1640826000000|2021-12-30 01:00:00|40780|40740|40765.1|40725.1|40780|40740|40744.8|40704.8|38
1640826010000|2021-12-30 01:00:10|40760.3|40720.3|40764.8|40724.8|40770|40730|40759.8|40719.8|11
1640826020000|2021-12-30 01:00:20|40760|40720|40754.8|40714.8|40760|40720|40754.8|40714.8|4
1640826030000|2021-12-30 01:00:30|40755|40715|40754.8|40714.8|40755|40715|40750|40710|5
1640826040000|2021-12-30 01:00:40|40764.8|40724.8|40774.4|40734.4|40784.4|40744.4|40760|40720|23
1640826050000|2021-12-30 01:00:50|40769.6|40729.6|40749.8|40709.8|40774.3|40734.3|40749.6|40709.6|14
1640826060000|2021-12-30 01:01:00|40749.6|40709.6|40744.8|40704.8|40749.6|40709.6|40739.6|40699.6|43
1640826070000|2021-12-30 01:01:10|||||||||30
1640826080000|2021-12-30 01:01:20|40729.6|40689.6|40729.6|40689.6|40729.6|40689.6|40729.6|40689.6|5
1640826090000|2021-12-30 01:01:30|40724.8|40684.8|40724.6|40684.6|40724.8|40684.8|40724.6|40684.6|0
1640826100000|2021-12-30 01:01:40|40724.8|40684.8|40729.6|40689.6|40734.4|40694.4|40724.8|40684.8|5
1640826120000|2021-12-30 01:02:00|40729.4|40689.4|40729.6|40689.6|40729.6|40689.6|40729.4|40689.4|1
1640826130000|2021-12-30 01:02:10|40729.4|40689.4|40719.6|40679.6|40729.4|40689.4|40714.6|40674.6|8
1640826140000|2021-12-30 01:02:20|40719.4|40679.4|40704.3|40664.3|40719.4|40679.4|40704.3|40664.3|3
1640826150000|2021-12-30 01:02:30|40699.3|40659.3|40709.3|40669.3|40709.3|40669.3|40694.4|40654.4|4
1640826160000|2021-12-30 01:02:40|40709.4|40669.4|40719.4|40679.4|40719.4|40679.4|40709.4|40669.4|2
1640826170000|2021-12-30 01:02:50|40724.4|40684.4|40724.3|40684.3|40724.4|40684.4|40724.3|40684.3|0
1640826180000|2021-12-30 01:03:00|40709.6|40669.6|40699.6|40659.6|40714.4|40674.4|40699.6|40659.6|12
1640826190000|2021-12-30 01:03:10|40699.3|40659.3|40709.4|40669.4|40709.4|40669.4|40699.3|40659.3|1
1640826200000|2021-12-30 01:03:20|40719.4|40679.4|40719.4|40679.4|40724.4|40684.4|40719.4|40679.4|1
1640826210000|2021-12-30 01:03:30|40714.6|40674.6|40704.4|40664.4|40714.6|40674.6|40704.4|40664.4|0
1640826220000|2021-12-30 01:03:40|40699.4|40659.4|40684.6|40644.6|40704.6|40664.6|40684.6|40644.6|8
1640826230000|2021-12-30 01:03:50|40684.4|40644.4|40689.6|40649.6|40689.6|40649.6|40684.4|40644.4|1
1640826240000|2021-12-30 01:04:00|40684.8|40644.8|40714.4|40674.4|40714.4|40674.4|40684.8|40644.8|4
1640826250000|2021-12-30 01:04:10|40729.3|40689.3|40714.3|40674.3|40729.3|40689.3|40714.3|40674.3|6
1640826260000|2021-12-30 01:04:20|40709.4|40669.4|40704.4|40664.4|40709.4|40669.4|40704.4|40664.4|0
1640826270000|2021-12-30 01:04:30|40704.3|40664.3|40699.6|40659.6|40704.3|40664.3|40699.3|40659.3|0
1640826280000|2021-12-30 01:04:40|40704.4|40664.4|40709.3|40669.3|40709.3|40669.3|40704.4|40664.4|2
1640826290000|2021-12-30 01:04:50|40714.4|40674.4|40714.4|40674.4|40714.4|40674.4|40714.4|40674.4|0
1640826300000|2021-12-30 01:05:00|40709.3|40669.3|40709.3|40669.3|40714.3|40674.3|40704.4|40664.4|2
1640826310000|2021-12-30 01:05:10|40714.1|40674.1|40724.3|40684.3|40724.3|40684.3|40714.1|40674.1|2
1640826320000|2021-12-30 01:05:20|40724.1|40684.1|40729.3|40689.3|40729.3|40689.3|40724.1|40684.1|3
1640826340000|2021-12-30 01:05:40|40734.1|40694.1|40729.3|40689.3|40734.1|40694.1|40729.3|40689.3|1
1640826350000|2021-12-30 01:05:50|||||||||1
1640826360000|2021-12-30 01:06:00|||||||||1
1640826370000|2021-12-30 01:06:10|40709.3|40669.3|40709.3|40669.3|40709.3|40669.3|40709.3|40669.3|2
1640826380000|2021-12-30 01:06:20|40714.3|40674.3|40714.3|40674.3|40714.3|40674.3|40714.3|40674.3|0
1640826390000|2021-12-30 01:06:30|40709.3|40669.3|40724.1|40684.1|40724.1|40684.1|40709.3|40669.3|21
1640826410000|2021-12-30 01:06:50|40723.9|40683.9|40723.9|40683.9|40723.9|40683.9|40723.9|40683.9|0
1640826420000|2021-12-30 01:07:00|40728.9|40688.9|40714.1|40674.1|40728.9|40688.9|40713.9|40673.9|4
1640826430000|2021-12-30 01:07:10|40718.9|40678.9|40709.3|40669.3|40718.9|40678.9|40709.1|40669.1|1
1640826440000|2021-12-30 01:07:20|40709.1|40669.1|40709.3|40669.3|40714.1|40674.1|40704.3|40664.3|5
1640826450000|2021-12-30 01:07:30|40709.2|40669.2|40709.2|40669.2|40709.2|40669.2|40709.2|40669.2|0
1640826470000|2021-12-30 01:07:50|40714.1|40674.1|40709.2|40669.2|40714.1|40674.1|40709.2|40669.2|0
1640826480000|2021-12-30 01:08:00|40728.7|40688.7|40739.1|40699.1|40739.1|40699.1|40728.7|40688.7|10
1640826490000|2021-12-30 01:08:10|40743.9|40703.9|40728.9|40688.9|40743.9|40703.9|40728.9|40688.9|14
1640826510000|2021-12-30 01:08:30|40738.9|40698.9|40738.9|40698.9|40738.9|40698.9|40738.9|40698.9|17
1640826540000|2021-12-30 01:09:00|40723.7|40683.7|40718.9|40678.9|40723.7|40683.7|40718.9|40678.9|8
1640826550000|2021-12-30 01:09:10|40708.9|40668.9|40708.9|40668.9|40708.9|40668.9|40708.9|40668.9|3
1640826560000|2021-12-30 01:09:20|||||||||1
1640826570000|2021-12-30 01:09:30|40713.7|40673.7|40713.7|40673.7|40713.7|40673.7|40713.7|40673.7|0
1640826580000|2021-12-30 01:09:40|40713.9|40673.9|40713.7|40673.7|40723.5|40683.5|40713.7|40673.7|7
1640826600000|2021-12-30 01:10:00|40708.9|40668.9|40708.7|40668.7|40718.7|40678.7|40708.7|40668.7|8
1640826610000|2021-12-30 01:10:10|40708.9|40668.9|40708.9|40668.9|40708.9|40668.9|40708.9|40668.9|0
1640826640000|2021-12-30 01:10:40|40713.7|40673.7|40723.7|40683.7|40723.7|40683.7|40713.7|40673.7|1
1640826650000|2021-12-30 01:10:50|40728.5|40688.5|40728.5|40688.5|40728.5|40688.5|40728.5|40688.5|2
1640826660000|2021-12-30 01:11:00|40738.5|40698.5|40743.7|40703.7|40743.7|40703.7|40738.5|40698.5|13
1640826670000|2021-12-30 01:11:10|40753.5|40713.5|40753.7|40713.7|40753.7|40713.7|40753.5|40713.5|2
1640826690000|2021-12-30 01:11:30|40753.5|40713.5|40753.5|40713.5|40753.5|40713.5|40753.5|40713.5|0
1640826700000|2021-12-30 01:11:40|40758.5|40718.5|40753.7|40713.7|40758.5|40718.5|40753.7|40713.7|31
1640826720000|2021-12-30 01:12:00|40748.7|40708.7|40738.9|40698.9|40753.7|40713.7|40733.7|40693.7|3
1640826730000|2021-12-30 01:12:10|40738.5|40698.5|40738.5|40698.5|40738.5|40698.5|40738.5|40698.5|0
1640826740000|2021-12-30 01:12:20|40738.7|40698.7|40743.7|40703.7|40743.7|40703.7|40738.7|40698.7|0
1640826750000|2021-12-30 01:12:30|40753.7|40713.7|40743.9|40703.9|40753.7|40713.7|40743.9|40703.9|3
1640826760000|2021-12-30 01:12:40|40744.1|40704.1|40758.7|40718.7|40758.7|40718.7|40744.1|40704.1|5
1640826780000|2021-12-30 01:13:00|40758.5|40718.5|40758.5|40718.5|40758.5|40718.5|40758.5|40718.5|1
1640826790000|2021-12-30 01:13:10|40768.5|40728.5|40768.5|40728.5|40768.5|40728.5|40768.5|40728.5|3
1640826820000|2021-12-30 01:13:40|40763.7|40723.7|40768.5|40728.5|40768.5|40728.5|40763.7|40723.7|1
1640826840000|2021-12-30 01:14:00|40773.4|40733.4|40768.5|40728.5|40773.4|40733.4|40768.5|40728.5|4
1640826860000|2021-12-30 01:14:20|40773.4|40733.4|40773.4|40733.4|40773.4|40733.4|40773.4|40733.4|1
1640826880000|2021-12-30 01:14:40|40778.5|40738.5|40778.5|40738.5|40778.5|40738.5|40778.5|40738.5|2
1640826900000|2021-12-30 01:15:00|40778.7|40738.7|40778.5|40738.5|40778.7|40738.7|40778.5|40738.5|1
1640826920000|2021-12-30 01:15:20|40773.7|40733.7|40773.7|40733.7|40773.7|40733.7|40773.7|40733.7|0
1640826930000|2021-12-30 01:15:30|||||||||2
1640826960000|2021-12-30 01:16:00|40778.5|40738.5|40778.5|40738.5|40778.5|40738.5|40778.5|40738.5|2
1640826970000|2021-12-30 01:16:10|40773.7|40733.7|40773.7|40733.7|40773.7|40733.7|40768.9|40728.9|2
1640827020000|2021-12-30 01:17:00|40778.5|40738.5|40778.5|40738.5|40778.5|40738.5|40778.5|40738.5|1
1640827070000|2021-12-30 01:17:50|40778.7|40738.7|40778.7|40738.7|40778.7|40738.7|40778.7|40738.7|2
1640827080000|2021-12-30 01:18:00|40773.9|40733.9|40768.9|40728.9|40778.5|40738.5|40768.9|40728.9|6
1640827090000|2021-12-30 01:18:10|40768.7|40728.7|40768.9|40728.9|40768.9|40728.9|40768.7|40728.7|0
1640827100000|2021-12-30 01:18:20|40763.7|40723.7|40758.9|40718.9|40763.7|40723.7|40758.9|40718.9|0
1640827140000|2021-12-30 01:19:00|40763.7|40723.7|40768.9|40728.9|40773.7|40733.7|40763.7|40723.7|3
1640827150000|2021-12-30 01:19:10|40773.5|40733.5|40768.7|40728.7|40773.5|40733.5|40768.7|40728.7|1
1640827180000|2021-12-30 01:19:40|40768.9|40728.9|40768.9|40728.9|40768.9|40728.9|40768.9|40728.9|0
1640827190000|2021-12-30 01:19:50|40768.7|40728.7|40768.9|40728.9|40768.9|40728.9|40768.7|40728.7|0
1640827200000|2021-12-30 01:20:00|40768.7|40728.7|40768.7|40728.7|40768.7|40728.7|40768.7|40728.7|0
1640827210000|2021-12-30 01:20:10|40768.9|40728.9|40778.7|40738.7|40778.9|40738.9|40768.9|40728.9|1
1640827220000|2021-12-30 01:20:20|40778.9|40738.9|40778.7|40738.7|40778.9|40738.9|40778.7|40738.7|0
1640827240000|2021-12-30 01:20:40|40773.9|40733.9|40778.9|40738.9|40778.9|40738.9|40773.9|40733.9|1
1640827300000|2021-12-30 01:21:40|40778.8|40738.8|40778.7|40738.7|40778.8|40738.8|40778.7|40738.7|1
1640827310000|2021-12-30 01:21:50|40778.8|40738.8|40778.7|40738.7|40778.8|40738.8|40778.7|40738.7|0
1640827370000|2021-12-30 01:22:50|||||||||1
1640827410000|2021-12-30 01:23:30|||||||||2
1640827430000|2021-12-30 01:23:50|||||||||1
1640827440000|2021-12-30 01:24:00|40783.8|40743.8|40798.5|40758.5|40798.7|40758.7|40783.8|40743.8|2
1640827460000|2021-12-30 01:24:20|40808.7|40768.7|40808.5|40768.5|40808.7|40768.7|40808.5|40768.5|11
1640827480000|2021-12-30 01:24:40|40808.7|40768.7|40808.5|40768.5|40813.3|40773.3|40808.5|40768.5|3
1640827520000|2021-12-30 01:25:20|40813.5|40773.5|40818.5|40778.5|40823.5|40783.5|40813.5|40773.5|1
1640827530000|2021-12-30 01:25:30|||||||||2
1640827540000|2021-12-30 01:25:40|40823.3|40783.3|40823.5|40783.5|40823.5|40783.5|40823.3|40783.3|0
1640827550000|2021-12-30 01:25:50|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|1
1640827610000|2021-12-30 01:26:50|40823.3|40783.3|40823.3|40783.3|40823.3|40783.3|40823.3|40783.3|1
1640827620000|2021-12-30 01:27:00|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|1
1640827630000|2021-12-30 01:27:10|40813.7|40773.7|40813.7|40773.7|40813.7|40773.7|40813.7|40773.7|0
1640827640000|2021-12-30 01:27:20|||||||||2
1640827670000|2021-12-30 01:27:50|40823.5|40783.5|40823.5|40783.5|40823.5|40783.5|40823.5|40783.5|4
1640827680000|2021-12-30 01:28:00|40823.7|40783.7|40823.7|40783.7|40823.7|40783.7|40823.7|40783.7|0
1640827690000|2021-12-30 01:28:10|||||||||1
1640827710000|2021-12-30 01:28:30|40823.6|40783.6|40853.3|40813.3|40858.5|40818.5|40823.6|40783.6|3
1640827720000|2021-12-30 01:28:40|40848.5|40808.5|40848.5|40808.5|40848.5|40808.5|40848.5|40808.5|1
1640827730000|2021-12-30 01:28:50|||||||||1
1640827740000|2021-12-30 01:29:00|40858.3|40818.3|40858.3|40818.3|40858.5|40818.5|40858.1|40818.1|8
1640827750000|2021-12-30 01:29:10|40858.5|40818.5|40858.5|40818.5|40858.5|40818.5|40858.5|40818.5|6
1640827760000|2021-12-30 01:29:20|40863.3|40823.3|40858.5|40818.5|40863.3|40823.3|40858.5|40818.5|3
1640827770000|2021-12-30 01:29:30|||||||||2
1640827790000|2021-12-30 01:29:50|40848.5|40808.5|40848.5|40808.5|40848.5|40808.5|40848.5|40808.5|5
1640827810000|2021-12-30 01:30:10|40838.5|40798.5|40838.5|40798.5|40838.5|40798.5|40838.5|40798.5|1
1640827860000|2021-12-30 01:31:00|||||||||1
1640827920000|2021-12-30 01:32:00|40843.5|40803.5|40838.5|40798.5|40843.5|40803.5|40838.5|40798.5|1
1640827930000|2021-12-30 01:32:10|40843.3|40803.3|40843.3|40803.3|40843.3|40803.3|40843.3|40803.3|0
1640827940000|2021-12-30 01:32:20|||||||||2
1640827960000|2021-12-30 01:32:40|40833.5|40793.5|40833.5|40793.5|40833.5|40793.5|40833.5|40793.5|1
1640827980000|2021-12-30 01:33:00|40838.3|40798.3|40838.5|40798.5|40838.5|40798.5|40838.3|40798.3|1
1640828000000|2021-12-30 01:33:20|40833.6|40793.6|40823.3|40783.3|40833.6|40793.6|40823.3|40783.3|1
1640828020000|2021-12-30 01:33:40|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|1
1640828030000|2021-12-30 01:33:50|40813.5|40773.5|40813.3|40773.3|40813.5|40773.5|40813.3|40773.3|2
1640828040000|2021-12-30 01:34:00|40813.5|40773.5|40818.5|40778.5|40823.3|40783.3|40813.5|40773.5|8
1640828050000|2021-12-30 01:34:10|40818.3|40778.3|40818.3|40778.3|40818.3|40778.3|40818.3|40778.3|0
1640828060000|2021-12-30 01:34:20|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|0
1640828090000|2021-12-30 01:34:50|40818.4|40778.4|40818.4|40778.4|40818.4|40778.4|40818.4|40778.4|0
1640828100000|2021-12-30 01:35:00|40813.6|40773.6|40813.4|40773.4|40813.6|40773.6|40813.4|40773.4|0
1640828110000|2021-12-30 01:35:10|||||||||4
1640828120000|2021-12-30 01:35:20|40808.4|40768.4|40808.4|40768.4|40808.4|40768.4|40808.4|40768.4|0
1640828130000|2021-12-30 01:35:30|40803.4|40763.4|40803.4|40763.4|40803.4|40763.4|40803.4|40763.4|0
1640828140000|2021-12-30 01:35:40|||||||||1
1640828150000|2021-12-30 01:35:50|||||||||1
1640828160000|2021-12-30 01:36:00|40798.4|40758.4|40793.6|40753.6|40798.4|40758.4|40793.6|40753.6|1
1640828170000|2021-12-30 01:36:10|40793.3|40753.3|40798.3|40758.3|40798.3|40758.3|40793.3|40753.3|0
1640828200000|2021-12-30 01:36:40|40793.3|40753.3|40793.3|40753.3|40793.3|40753.3|40793.3|40753.3|0
1640828210000|2021-12-30 01:36:50|40783.3|40743.3|40788.3|40748.3|40788.3|40748.3|40783.3|40743.3|2
1640828220000|2021-12-30 01:37:00|40788.1|40748.1|40788.3|40748.3|40788.3|40748.3|40788.1|40748.1|0
1640828230000|2021-12-30 01:37:10|40788.1|40748.1|40778.3|40738.3|40788.1|40748.1|40778.3|40738.3|1
1640828250000|2021-12-30 01:37:30|40778.4|40738.4|40778.4|40738.4|40783.3|40743.3|40778.4|40738.4|1
1640828270000|2021-12-30 01:37:50|40783.3|40743.3|40783.3|40743.3|40783.3|40743.3|40783.3|40743.3|0
1640828280000|2021-12-30 01:38:00|40788.3|40748.3|40783.3|40743.3|40788.4|40748.4|40783.3|40743.3|0
1640828300000|2021-12-30 01:38:20|40788.1|40748.1|40788.4|40748.4|40788.4|40748.4|40788.1|40748.1|0
1640828310000|2021-12-30 01:38:30|||||||||1
1640828320000|2021-12-30 01:38:40|40783.4|40743.4|40788.4|40748.4|40788.4|40748.4|40783.4|40743.4|1
1640828340000|2021-12-30 01:39:00|40788.3|40748.3|40798.3|40758.3|40798.3|40758.3|40788.3|40748.3|0
1640828370000|2021-12-30 01:39:30|40798.4|40758.4|40798.4|40758.4|40798.4|40758.4|40798.4|40758.4|0
1640828390000|2021-12-30 01:39:50|40803.3|40763.3|40803.3|40763.3|40803.3|40763.3|40803.3|40763.3|0
1640828400000|2021-12-30 01:40:00|40803.4|40763.4|40798.4|40758.4|40803.4|40763.4|40798.4|40758.4|7
1640828430000|2021-12-30 01:40:30|40803.3|40763.3|40803.3|40763.3|40803.3|40763.3|40803.3|40763.3|0
1640828450000|2021-12-30 01:40:50|40798.3|40758.3|40798.4|40758.4|40798.4|40758.4|40798.3|40758.3|6
1640828510000|2021-12-30 01:41:50|40788.4|40748.4|40788.4|40748.4|40788.4|40748.4|40788.4|40748.4|1
1640828530000|2021-12-30 01:42:10|||||||||1
1640828550000|2021-12-30 01:42:30|40793.2|40753.2|40803.4|40763.4|40803.4|40763.4|40793.2|40753.2|2
1640828560000|2021-12-30 01:42:40|40813.2|40773.2|40808.4|40768.4|40813.2|40773.2|40808.4|40768.4|1
1640828570000|2021-12-30 01:42:50|40808.2|40768.2|40818.4|40778.4|40818.4|40778.4|40808.2|40768.2|36
1640828580000|2021-12-30 01:43:00|40813.2|40773.2|40813.2|40773.2|40813.2|40773.2|40813.2|40773.2|3
1640828630000|2021-12-30 01:43:50|40818.4|40778.4|40818.4|40778.4|40818.4|40778.4|40818.4|40778.4|0
1640828640000|2021-12-30 01:44:00|40823.2|40783.2|40823.2|40783.2|40823.2|40783.2|40823.2|40783.2|0
1640828650000|2021-12-30 01:44:10|40818.4|40778.4|40818.4|40778.4|40818.4|40778.4|40818.4|40778.4|2
1640828660000|2021-12-30 01:44:20|40823.2|40783.2|40818.4|40778.4|40823.2|40783.2|40818.4|40778.4|1
1640828680000|2021-12-30 01:44:40|40818.2|40778.2|40818.4|40778.4|40818.4|40778.4|40813.4|40773.4|2
1640828690000|2021-12-30 01:44:50|40823.2|40783.2|40823.2|40783.2|40823.2|40783.2|40823.2|40783.2|1
1640828700000|2021-12-30 01:45:00|40828.4|40788.4|40828.4|40788.4|40828.4|40788.4|40828.4|40788.4|2
1640828730000|2021-12-30 01:45:30|40833.2|40793.2|40833.2|40793.2|40833.2|40793.2|40833.2|40793.2|17
1640828770000|2021-12-30 01:46:10|40838.1|40798.1|40838.1|40798.1|40838.2|40798.2|40838.1|40798.1|0
1640828780000|2021-12-30 01:46:20|40833.2|40793.2|40833.2|40793.2|40833.2|40793.2|40833.2|40793.2|0
1640828820000|2021-12-30 01:47:00|40823.2|40783.2|40828.4|40788.4|40828.4|40788.4|40823.2|40783.2|1
1640828860000|2021-12-30 01:47:40|40828|40788|40828.2|40788.2|40828.2|40788.2|40828|40788|0
1640828870000|2021-12-30 01:47:50|||||||||1
1640828880000|2021-12-30 01:48:00|40838|40798|40838|40798|40838.2|40798.2|40838|40798|0
1640828890000|2021-12-30 01:48:10|40863.2|40823.2|40858|40818|40863.2|40823.2|40858|40818|18
1640828900000|2021-12-30 01:48:20|40853.2|40813.2|40853.2|40813.2|40853.2|40813.2|40853.2|40813.2|0
1640828910000|2021-12-30 01:48:30|40858.2|40818.2|40858|40818|40858.2|40818.2|40858|40818|0
1640828920000|2021-12-30 01:48:40|40858.2|40818.2|40858|40818|40858.2|40818.2|40858|40818|13
1640828940000|2021-12-30 01:49:00|40858.2|40818.2|40863.2|40823.2|40863.2|40823.2|40858|40818|0
1640828990000|2021-12-30 01:49:50|40873.2|40833.2|40868.2|40828.2|40873.2|40833.2|40868.2|40828.2|2
1640829010000|2021-12-30 01:50:10|40868.4|40828.4|40868.4|40828.4|40868.4|40828.4|40868.4|40828.4|0
1640829030000|2021-12-30 01:50:30|40873.2|40833.2|40878.4|40838.4|40878.4|40838.4|40873.2|40833.2|3
1640829060000|2021-12-30 01:51:00|40878.2|40838.2|40878.2|40838.2|40878.4|40838.4|40878.2|40838.2|0
1640829070000|2021-12-30 01:51:10|40873.2|40833.2|40873.2|40833.2|40873.2|40833.2|40873.2|40833.2|0
1640829090000|2021-12-30 01:51:30|40868.2|40828.2|40868|40828|40868.4|40828.4|40863.4|40823.4|1
1640829100000|2021-12-30 01:51:40|40863.2|40823.2|40868.2|40828.2|40868.2|40828.2|40863.2|40823.2|1
1640829110000|2021-12-30 01:51:50|40868|40828|40863.2|40823.2|40868.2|40828.2|40863.2|40823.2|2
1640829120000|2021-12-30 01:52:00|40868|40828|40868|40828|40868|40828|40863.2|40823.2|0
1640829130000|2021-12-30 01:52:10|40863.2|40823.2|40863.2|40823.2|40863.2|40823.2|40863.2|40823.2|0
1640829160000|2021-12-30 01:52:40|40858.4|40818.4|40858.4|40818.4|40858.4|40818.4|40858.4|40818.4|1
1640829210000|2021-12-30 01:53:30|40868.2|40828.2|40868|40828|40868.2|40828.2|40868|40828|1
1640829220000|2021-12-30 01:53:40|40868.2|40828.2|40868.2|40828.2|40868.2|40828.2|40868.2|40828.2|1
1640829230000|2021-12-30 01:53:50|40868|40828|40868.2|40828.2|40868.2|40828.2|40868|40828|0
1640829240000|2021-12-30 01:54:00|40863.2|40823.2|40858.2|40818.2|40863.2|40823.2|40853.2|40813.2|4
1640829250000|2021-12-30 01:54:10|40853|40813|40848.2|40808.2|40853|40813|40848.2|40808.2|3
1640829260000|2021-12-30 01:54:20|40843.2|40803.2|40843.2|40803.2|40843.2|40803.2|40843.2|40803.2|1
1640829270000|2021-12-30 01:54:30|40848|40808|40848|40808|40848|40808|40848|40808|2
1640829280000|2021-12-30 01:54:40|40843.2|40803.2|40848.2|40808.2|40848.2|40808.2|40843.2|40803.2|13
1640829290000|2021-12-30 01:54:50|40848|40808|40848|40808|40848|40808|40848|40808|0
1640829300000|2021-12-30 01:55:00|||||||||2
1640829310000|2021-12-30 01:55:10|40847.8|40807.8|40848|40808|40848|40808|40847.8|40807.8|2
1640829320000|2021-12-30 01:55:20|40843.2|40803.2|40843.2|40803.2|40843.2|40803.2|40843.2|40803.2|0
1640829330000|2021-12-30 01:55:30|40848|40808|40848|40808|40848|40808|40848|40808|1
1640829380000|2021-12-30 01:56:20|40828.2|40788.2|40828|40788|40828.2|40788.2|40828|40788|6
1640829390000|2021-12-30 01:56:30|40818|40778|40818|40778|40818.2|40778.2|40818|40778|4
1640829400000|2021-12-30 01:56:40|40813.2|40773.2|40818|40778|40818|40778|40813.2|40773.2|0
1640829410000|2021-12-30 01:56:50|40813.2|40773.2|40813.2|40773.2|40813.2|40773.2|40813.2|40773.2|0
1640829420000|2021-12-30 01:57:00|40818|40778|40818|40778|40818|40778|40818|40778|0
1640829430000|2021-12-30 01:57:10|40813.2|40773.2|40818|40778|40818|40778|40813.2|40773.2|0
1640829440000|2021-12-30 01:57:20|40813.2|40773.2|40818|40778|40818|40778|40813.2|40773.2|0
1640829450000|2021-12-30 01:57:30|40813.2|40773.2|40818|40778|40818|40778|40813.2|40773.2|0
1640829460000|2021-12-30 01:57:40|40813.2|40773.2|40813.2|40773.2|40813.2|40773.2|40813.2|40773.2|0
1640829470000|2021-12-30 01:57:50|40808.4|40768.4|40808.4|40768.4|40808.4|40768.4|40808.4|40768.4|0
1640829480000|2021-12-30 01:58:00|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|40808|40768|0
1640829490000|2021-12-30 01:58:10|40808|40768|40808.2|40768.2|40808.2|40768.2|40808|40768|0
1640829510000|2021-12-30 01:58:30|40803.2|40763.2|40803.2|40763.2|40803.2|40763.2|40803.2|40763.2|0
1640829520000|2021-12-30 01:58:40|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|1
1640829540000|2021-12-30 01:59:00|40803.4|40763.4|40808.4|40768.4|40808.4|40768.4|40803.4|40763.4|1
1640829550000|2021-12-30 01:59:10|40813.2|40773.2|40818|40778|40818.2|40778.2|40813.2|40773.2|0
1640829580000|2021-12-30 01:59:40|||||||||1
1640829600000|2021-12-30 02:00:00|40813.2|40773.2|40818|40778|40818|40778|40813.2|40773.2|1
1640829610000|2021-12-30 02:00:10|40818.2|40778.2|40818|40778|40818.2|40778.2|40818|40778|0
1640829660000|2021-12-30 02:01:00|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|0
1640829670000|2021-12-30 02:01:10|40828|40788|40828|40788|40828|40788|40828|40788|6
1640829690000|2021-12-30 02:01:30|40828.2|40788.2|40828.2|40788.2|40828.3|40788.3|40828.2|40788.2|1
1640829700000|2021-12-30 02:01:40|40818.3|40778.3|40818|40778|40818.3|40778.3|40818|40778|1
1640829710000|2021-12-30 02:01:50|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|1
1640829720000|2021-12-30 02:02:00|40813.2|40773.2|40808.2|40768.2|40813.2|40773.2|40808|40768|3
1640829740000|2021-12-30 02:02:20|40808|40768|40803.2|40763.2|40808|40768|40803.2|40763.2|0
1640829750000|2021-12-30 02:02:30|40808|40768|40803.2|40763.2|40808|40768|40803.2|40763.2|0
1640829760000|2021-12-30 02:02:40|40808|40768|40808|40768|40808|40768|40808|40768|0
1640829770000|2021-12-30 02:02:50|40793.2|40753.2|40793.2|40753.2|40793.2|40753.2|40793.2|40753.2|5
1640829780000|2021-12-30 02:03:00|||||||||2
1640829790000|2021-12-30 02:03:10|||||||||1
1640829810000|2021-12-30 02:03:30|40798|40758|40798|40758|40798|40758|40798|40758|2
1640829820000|2021-12-30 02:03:40|40798.2|40758.2|40803.2|40763.2|40803.2|40763.2|40798.2|40758.2|4
1640829830000|2021-12-30 02:03:50|40798.2|40758.2|40793.2|40753.2|40798.2|40758.2|40793.2|40753.2|1
1640829840000|2021-12-30 02:04:00|40798|40758|40798|40758|40803|40763|40798|40758|2
1640829850000|2021-12-30 02:04:10|40798.2|40758.2|40798.2|40758.2|40798.2|40758.2|40798.2|40758.2|0
1640829860000|2021-12-30 02:04:20|40803.2|40763.2|40803.2|40763.2|40803.2|40763.2|40803.2|40763.2|0
1640829870000|2021-12-30 02:04:30|40808|40768|40808.2|40768.2|40808.3|40768.3|40808|40768|2
1640829880000|2021-12-30 02:04:40|40808.3|40768.3|40808.2|40768.2|40808.3|40768.3|40808|40768|0
1640829900000|2021-12-30 02:05:00|40808.3|40768.3|40808.2|40768.2|40808.3|40768.3|40808.2|40768.2|2
1640829910000|2021-12-30 02:05:10|40808.3|40768.3|40808.3|40768.3|40808.3|40768.3|40808.2|40768.2|0
1640829920000|2021-12-30 02:05:20|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|2
1640829940000|2021-12-30 02:05:40|40818.3|40778.3|40823.2|40783.2|40828|40788|40818.3|40778.3|2
1640829960000|2021-12-30 02:06:00|40828|40788|40828|40788|40828|40788|40828|40788|2
1640829970000|2021-12-30 02:06:10|||||||||1
1640829980000|2021-12-30 02:06:20|40828.2|40788.2|40838|40798|40838.2|40798.2|40828.2|40788.2|2
1640829990000|2021-12-30 02:06:30|40833.1|40793.1|40828|40788|40833.1|40793.1|40823.1|40783.1|1
1640830010000|2021-12-30 02:06:50|40823.1|40783.1|40823.1|40783.1|40823.1|40783.1|40823.1|40783.1|0
1640830020000|2021-12-30 02:07:00|40818.3|40778.3|40818|40778|40818.3|40778.3|40818|40778|3
1640830050000|2021-12-30 02:07:30|40813.1|40773.1|40813.1|40773.1|40813.1|40773.1|40813.1|40773.1|0
1640830070000|2021-12-30 02:07:50|||||||||3
1640830080000|2021-12-30 02:08:00|40818|40778|40818|40778|40818|40778|40818|40778|0
1640830100000|2021-12-30 02:08:20|40818.1|40778.1|40818.1|40778.1|40818.1|40778.1|40818.1|40778.1|0
1640830110000|2021-12-30 02:08:30|40818|40778|40813.1|40773.1|40818|40778|40813.1|40773.1|0
1640830120000|2021-12-30 02:08:40|40818|40778|40818.1|40778.1|40818.1|40778.1|40818|40778|1
1640830140000|2021-12-30 02:09:00|40823.1|40783.1|40818.1|40778.1|40823.1|40783.1|40813.3|40773.3|12
1640830160000|2021-12-30 02:09:20|40823.1|40783.1|40828|40788|40828.1|40788.1|40823.1|40783.1|5
1640830180000|2021-12-30 02:09:40|40823|40783|40828|40788|40828|40788|40823|40783|0
1640830200000|2021-12-30 02:10:00|40832.8|40792.8|40833.1|40793.1|40833.1|40793.1|40832.8|40792.8|0
1640830210000|2021-12-30 02:10:10|40828|40788|40828|40788|40828|40788|40828|40788|1
1640830230000|2021-12-30 02:10:30|40828.1|40788.1|40838|40798|40838|40798|40828.1|40788.1|1
1640830250000|2021-12-30 02:10:50|40848.1|40808.1|40848|40808|40848.1|40808.1|40848|40808|1
1640830260000|2021-12-30 02:11:00|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|0
1640830270000|2021-12-30 02:11:10|40853.1|40813.1|40853.1|40813.1|40853.1|40813.1|40853.1|40813.1|0
1640830280000|2021-12-30 02:11:20|40863.1|40823.1|40858.1|40818.1|40863.1|40823.1|40858.1|40818.1|0
1640830290000|2021-12-30 02:11:30|40858.3|40818.3|40858|40818|40863|40823|40858|40818|13
1640830340000|2021-12-30 02:12:20|40857.9|40817.9|40857.9|40817.9|40857.9|40817.9|40857.9|40817.9|0
1640830350000|2021-12-30 02:12:30|40862.8|40822.8|40858.1|40818.1|40862.8|40822.8|40858.1|40818.1|1
1640830390000|2021-12-30 02:13:10|40858.3|40818.3|40858.3|40818.3|40858.3|40818.3|40858.3|40818.3|0
1640830440000|2021-12-30 02:14:00|40863.1|40823.1|40863.1|40823.1|40863.1|40823.1|40863.1|40823.1|0
1640830470000|2021-12-30 02:14:30|40858.1|40818.1|40863.1|40823.1|40863.1|40823.1|40853.1|40813.1|3
1640830490000|2021-12-30 02:14:50|40867.9|40827.9|40868.1|40828.1|40868.1|40828.1|40867.9|40827.9|0
1640830500000|2021-12-30 02:15:00|40872.9|40832.9|40877.9|40837.9|40883.1|40843.1|40868.1|40828.1|1
1640830530000|2021-12-30 02:15:30|40878.1|40838.1|40877.9|40837.9|40878.1|40838.1|40877.9|40837.9|0
1640830540000|2021-12-30 02:15:40|40878.3|40838.3|40877.9|40837.9|40878.3|40838.3|40877.9|40837.9|0
1640830570000|2021-12-30 02:16:10|40878.1|40838.1|40878.1|40838.1|40878.1|40838.1|40878.1|40838.1|0
1640830590000|2021-12-30 02:16:30|40873.3|40833.3|40873.1|40833.1|40873.3|40833.3|40873.1|40833.1|0
1640830610000|2021-12-30 02:16:50|40873.3|40833.3|40873.3|40833.3|40873.3|40833.3|40873.3|40833.3|0
1640830630000|2021-12-30 02:17:10|40873.1|40833.1|40873.1|40833.1|40873.1|40833.1|40873.1|40833.1|0
1640830680000|2021-12-30 02:18:00|40863.3|40823.3|40868.3|40828.3|40868.3|40828.3|40863.3|40823.3|4
1640830740000|2021-12-30 02:19:00|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|0
1640830800000|2021-12-30 02:20:00|40863.3|40823.3|40863.3|40823.3|40863.3|40823.3|40863.3|40823.3|0
1640830820000|2021-12-30 02:20:20|40863.1|40823.1|40863.1|40823.1|40863.1|40823.1|40853.3|40813.3|1
1640830830000|2021-12-30 02:20:30|40862.9|40822.9|40862.9|40822.9|40863.1|40823.1|40862.9|40822.9|2
1640830840000|2021-12-30 02:20:40|40863.1|40823.1|40863.1|40823.1|40863.1|40823.1|40863.1|40823.1|0
1640830910000|2021-12-30 02:21:50|40858.1|40818.1|40858.3|40818.3|40858.3|40818.3|40858.1|40818.1|0
1640830920000|2021-12-30 02:22:00|40858.1|40818.1|40858.1|40818.1|40858.3|40818.3|40858.1|40818.1|0
1640830940000|2021-12-30 02:22:20|40853.3|40813.3|40853.3|40813.3|40853.3|40813.3|40853.3|40813.3|1
1640830950000|2021-12-30 02:22:30|40853.1|40813.1|40848.3|40808.3|40853.1|40813.1|40848.3|40808.3|0
1640831020000|2021-12-30 02:23:40|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|0
1640831030000|2021-12-30 02:23:50|40848.3|40808.3|40848.1|40808.1|40848.3|40808.3|40848.1|40808.1|0
1640831050000|2021-12-30 02:24:10|40848.3|40808.3|40848.3|40808.3|40848.3|40808.3|40848.3|40808.3|0
1640831060000|2021-12-30 02:24:20|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|0
1640831070000|2021-12-30 02:24:30|40848.3|40808.3|40848.3|40808.3|40848.3|40808.3|40848.3|40808.3|0
1640831100000|2021-12-30 02:25:00|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|0
1640831120000|2021-12-30 02:25:20|40848.3|40808.3|40848.3|40808.3|40848.3|40808.3|40848.3|40808.3|0
1640831130000|2021-12-30 02:25:30|40838.3|40798.3|40838.3|40798.3|40838.3|40798.3|40838.3|40798.3|1
1640831140000|2021-12-30 02:25:40|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|0
1640831160000|2021-12-30 02:26:00|40833.3|40793.3|40833.3|40793.3|40833.3|40793.3|40833.3|40793.3|0
1640831180000|2021-12-30 02:26:20|40833.2|40793.2|40833.2|40793.2|40833.2|40793.2|40833.2|40793.2|0
1640831280000|2021-12-30 02:28:00|||||||||1
1640831330000|2021-12-30 02:28:50|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|1
1640831400000|2021-12-30 02:30:00|40843.2|40803.2|40848.1|40808.1|40848.1|40808.1|40843.2|40803.2|1
1640831460000|2021-12-30 02:31:00|40853.2|40813.2|40853.1|40813.1|40853.2|40813.2|40853.1|40813.1|0
1640831470000|2021-12-30 02:31:10|40848.2|40808.2|40848.2|40808.2|40848.2|40808.2|40848.2|40808.2|0
1640831480000|2021-12-30 02:31:20|40853.1|40813.1|40848.2|40808.2|40853.1|40813.1|40848.2|40808.2|0
1640831500000|2021-12-30 02:31:40|40853.1|40813.1|40853.1|40813.1|40853.1|40813.1|40853.1|40813.1|0
1640831510000|2021-12-30 02:31:50|40853.2|40813.2|40853.1|40813.1|40853.2|40813.2|40853.1|40813.1|0
1640831520000|2021-12-30 02:32:00|40853|40813|40863|40823|40863|40823|40853|40813|1
1640831540000|2021-12-30 02:32:20|40858.2|40818.2|40858|40818|40858.2|40818.2|40858|40818|0
1640831550000|2021-12-30 02:32:30|40858.2|40818.2|40863|40823|40863|40823|40858.2|40818.2|0
1640831570000|2021-12-30 02:32:50|40863.2|40823.2|40863.2|40823.2|40863.2|40823.2|40863.2|40823.2|0
1640831580000|2021-12-30 02:33:00|40873|40833|40873|40833|40873|40833|40873|40833|2
1640831600000|2021-12-30 02:33:20|40868.2|40828.2|40873|40833|40873|40833|40868.2|40828.2|3
1640831610000|2021-12-30 02:33:30|40868.2|40828.2|40868.2|40828.2|40868.2|40828.2|40868.2|40828.2|0
1640831620000|2021-12-30 02:33:40|40868|40828|40868|40828|40868|40828|40868|40828|0
1640831640000|2021-12-30 02:34:00|40873|40833|40873|40833|40873|40833|40873|40833|0
1640831660000|2021-12-30 02:34:20|40878.2|40838.2|40878.2|40838.2|40878.2|40838.2|40878.2|40838.2|3
1640831670000|2021-12-30 02:34:30|40878|40838|40878.2|40838.2|40878.2|40838.2|40878|40838|0
1640831680000|2021-12-30 02:34:40|40883|40843|40883|40843|40883|40843|40883|40843|0
1640831690000|2021-12-30 02:34:50|40878.2|40838.2|40878.2|40838.2|40878.2|40838.2|40878.2|40838.2|0
1640831710000|2021-12-30 02:35:10|40878|40838|40878.2|40838.2|40878.2|40838.2|40878|40838|0
1640831770000|2021-12-30 02:36:10|40868.2|40828.2|40868|40828|40868.2|40828.2|40868|40828|0
1640831780000|2021-12-30 02:36:20|40853.2|40813.2|40858.2|40818.2|40858.2|40818.2|40853.2|40813.2|3
1640831790000|2021-12-30 02:36:30|40863|40823|40858.2|40818.2|40863|40823|40858.2|40818.2|0
1640831810000|2021-12-30 02:36:50|40858|40818|40848.2|40808.2|40858|40818|40848.2|40808.2|6
1640831920000|2021-12-30 02:38:40|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|2
1640831930000|2021-12-30 02:38:50|40833.4|40793.4|40833.2|40793.2|40833.4|40793.4|40833.2|40793.2|0
1640831970000|2021-12-30 02:39:30|40833.4|40793.4|40843.2|40803.2|40843.2|40803.2|40833.4|40793.4|1
1640831980000|2021-12-30 02:39:40|40843|40803|40843|40803|40843|40803|40838.2|40798.2|0
1640832040000|2021-12-30 02:40:40|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|0
1640832100000|2021-12-30 02:41:40|40833.2|40793.2|40833.2|40793.2|40833.2|40793.2|40833.2|40793.2|1
1640832120000|2021-12-30 02:42:00|40833|40793|40828.2|40788.2|40833.2|40793.2|40828.2|40788.2|2
1640832140000|2021-12-30 02:42:20|40823.2|40783.2|40823.2|40783.2|40823.2|40783.2|40823.2|40783.2|0
1640832150000|2021-12-30 02:42:30|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|1
1640832190000|2021-12-30 02:43:10|40823|40783|40823|40783|40823|40783|40823|40783|0
1640832200000|2021-12-30 02:43:20|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|0
1640832300000|2021-12-30 02:45:00|40823|40783|40823|40783|40823|40783|40823|40783|0
1640832340000|2021-12-30 02:45:40|40823.2|40783.2|40828.2|40788.2|40833|40793|40823.2|40783.2|2
1640832400000|2021-12-30 02:46:40|40828|40788|40828|40788|40828|40788|40828|40788|1
1640832420000|2021-12-30 02:47:00|40828.2|40788.2|40828|40788|40828.2|40788.2|40828|40788|0
1640832430000|2021-12-30 02:47:10|40828.2|40788.2|40828.2|40788.2|40828.2|40788.2|40828.2|40788.2|0
1640832440000|2021-12-30 02:47:20|40828|40788|40828.2|40788.2|40828.2|40788.2|40828|40788|0
1640832480000|2021-12-30 02:48:00|40828|40788|40828.2|40788.2|40828.2|40788.2|40828|40788|0
1640832490000|2021-12-30 02:48:10|40828|40788|40828|40788|40828|40788|40828|40788|0
1640832500000|2021-12-30 02:48:20|40843|40803|40838|40798|40843|40803|40838|40798|5
1640832530000|2021-12-30 02:48:50|40838.2|40798.2|40838|40798|40838.2|40798.2|40838|40798|0
1640832570000|2021-12-30 02:49:30|40843|40803|40843|40803|40843|40803|40843|40803|0
1640832600000|2021-12-30 02:50:00|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|0
1640832610000|2021-12-30 02:50:10|40838|40798|40838.2|40798.2|40838.2|40798.2|40838|40798|0
1640832620000|2021-12-30 02:50:20|40838|40798|40838.2|40798.2|40838.2|40798.2|40838|40798|0
1640832630000|2021-12-30 02:50:30|40838|40798|40838|40798|40838|40798|40838|40798|0
1640832640000|2021-12-30 02:50:40|40843.2|40803.2|40843|40803|40843.2|40803.2|40843|40803|0
1640832670000|2021-12-30 02:51:10|||||||||1
1640832730000|2021-12-30 02:52:10|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|0
1640832750000|2021-12-30 02:52:30|40853|40813|40853|40813|40853|40813|40853|40813|1
1640832780000|2021-12-30 02:53:00|40852.8|40812.8|40853|40813|40853|40813|40852.8|40812.8|0
1640832820000|2021-12-30 02:53:40|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|0
1640832830000|2021-12-30 02:53:50|40853|40813|40848.1|40808.1|40853|40813|40848.1|40808.1|0
1640832840000|2021-12-30 02:54:00|40853|40813|40853|40813|40853|40813|40853|40813|0
1640832850000|2021-12-30 02:54:10|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|0
1640832900000|2021-12-30 02:55:00|40853|40813|40853|40813|40853|40813|40853|40813|0
1640832910000|2021-12-30 02:55:10|40853.1|40813.1|40848.1|40808.1|40853.1|40813.1|40848.1|40808.1|1
1640832980000|2021-12-30 02:56:20|40848|40808|40838.1|40798.1|40848|40808|40838|40798|4
1640833010000|2021-12-30 02:56:50|40843|40803|40843|40803|40843.1|40803.1|40843|40803|0
1640833050000|2021-12-30 02:57:30|40842.9|40802.9|40843.1|40803.1|40843.1|40803.1|40842.9|40802.9|0
1640833140000|2021-12-30 02:59:00|40847.9|40807.9|40853.1|40813.1|40853.1|40813.1|40847.9|40807.9|3
1640833150000|2021-12-30 02:59:10|40852.9|40812.9|40852.9|40812.9|40852.9|40812.9|40852.9|40812.9|0
1640833190000|2021-12-30 02:59:50|40853.1|40813.1|40853.1|40813.1|40853.1|40813.1|40853.1|40813.1|0
1640833200000|2021-12-30 03:00:00|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|1
1640833230000|2021-12-30 03:00:30|40857.9|40817.9|40857.9|40817.9|40857.9|40817.9|40857.9|40817.9|0
1640833250000|2021-12-30 03:00:50|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|40857.9|40817.9|0
1640833260000|2021-12-30 03:01:00|40857.9|40817.9|40857.9|40817.9|40857.9|40817.9|40857.9|40817.9|0
1640833270000|2021-12-30 03:01:10|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|0
1640833280000|2021-12-30 03:01:20|40857.9|40817.9|40858.1|40818.1|40858.1|40818.1|40857.9|40817.9|0
1640833290000|2021-12-30 03:01:30|40857.9|40817.9|40858.1|40818.1|40858.1|40818.1|40857.9|40817.9|0
1640833310000|2021-12-30 03:01:50|40857.9|40817.9|40857.9|40817.9|40857.9|40817.9|40857.9|40817.9|0
1640833320000|2021-12-30 03:02:00|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|0
1640833380000|2021-12-30 03:03:00|40862.9|40822.9|40862.9|40822.9|40862.9|40822.9|40862.9|40822.9|0
1640833390000|2021-12-30 03:03:10|||||||||5
1640833400000|2021-12-30 03:03:20|40877.9|40837.9|40877.9|40837.9|40877.9|40837.9|40877.9|40837.9|10
1640833410000|2021-12-30 03:03:30|40877.7|40837.7|40872.9|40832.9|40877.7|40837.7|40867.9|40827.9|1
1640833420000|2021-12-30 03:03:40|40873.1|40833.1|40868.1|40828.1|40873.1|40833.1|40867.9|40827.9|1
1640833430000|2021-12-30 03:03:50|40867.9|40827.9|40867.9|40827.9|40867.9|40827.9|40867.9|40827.9|0
1640833450000|2021-12-30 03:04:10|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|0
1640833460000|2021-12-30 03:04:20|40872.9|40832.9|40868.1|40828.1|40872.9|40832.9|40868.1|40828.1|0
1640833480000|2021-12-30 03:04:40|40873.1|40833.1|40867.9|40827.9|40877.9|40837.9|40867.9|40827.9|7
1640833490000|2021-12-30 03:04:50|40868.1|40828.1|40867.9|40827.9|40868.1|40828.1|40867.9|40827.9|0
1640833500000|2021-12-30 03:05:00|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|40867.9|40827.9|0
1640833510000|2021-12-30 03:05:10|40867.9|40827.9|40873.1|40833.1|40873.1|40833.1|40867.9|40827.9|0
1640833520000|2021-12-30 03:05:20|40877.9|40837.9|40872.9|40832.9|40878.1|40838.1|40872.9|40832.9|0
1640833560000|2021-12-30 03:06:00|40877.9|40837.9|40878.1|40838.1|40878.1|40838.1|40877.9|40837.9|0
1640833570000|2021-12-30 03:06:10|40877.9|40837.9|40872.9|40832.9|40877.9|40837.9|40872.9|40832.9|0
1640833580000|2021-12-30 03:06:20|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|40867.9|40827.9|0
1640833590000|2021-12-30 03:06:30|40872.9|40832.9|40877.9|40837.9|40877.9|40837.9|40872.9|40832.9|0
1640833620000|2021-12-30 03:07:00|40878.1|40838.1|40877.9|40837.9|40878.1|40838.1|40877.9|40837.9|0
1640833630000|2021-12-30 03:07:10|40878.1|40838.1|40878.1|40838.1|40878.1|40838.1|40877.9|40837.9|0
1640833640000|2021-12-30 03:07:20|40877.9|40837.9|40878.1|40838.1|40878.1|40838.1|40877.9|40837.9|0
1640833670000|2021-12-30 03:07:50|40877.9|40837.9|40877.9|40837.9|40877.9|40837.9|40877.9|40837.9|0
1640833680000|2021-12-30 03:08:00|40878.1|40838.1|40868.1|40828.1|40878.1|40838.1|40868.1|40828.1|5
1640833700000|2021-12-30 03:08:20|40867.9|40827.9|40867.9|40827.9|40867.9|40827.9|40867.9|40827.9|0
1640833710000|2021-12-30 03:08:30|40868.1|40828.1|40858.1|40818.1|40868.1|40828.1|40858.1|40818.1|1
1640833740000|2021-12-30 03:09:00|40857.9|40817.9|40857.9|40817.9|40857.9|40817.9|40857.9|40817.9|0
1640833750000|2021-12-30 03:09:10|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|0
1640833780000|2021-12-30 03:09:40|40847.9|40807.9|40847.9|40807.9|40847.9|40807.9|40847.9|40807.9|0
1640833790000|2021-12-30 03:09:50|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|1
1640833840000|2021-12-30 03:10:40|||||||||1
1640833850000|2021-12-30 03:10:50|40842.9|40802.9|40838.1|40798.1|40842.9|40802.9|40838.1|40798.1|2
1640833860000|2021-12-30 03:11:00|40833.3|40793.3|40837.9|40797.9|40837.9|40797.9|40833.1|40793.1|0
1640833870000|2021-12-30 03:11:10|40838.1|40798.1|40838.1|40798.1|40842.9|40802.9|40838.1|40798.1|0
1640833940000|2021-12-30 03:12:20|40837.9|40797.9|40837.9|40797.9|40838.1|40798.1|40837.9|40797.9|0
1640833950000|2021-12-30 03:12:30|40838.1|40798.1|40832.9|40792.9|40838.1|40798.1|40832.9|40792.9|0
1640833970000|2021-12-30 03:12:50|40837.7|40797.7|40837.9|40797.9|40837.9|40797.9|40837.7|40797.7|0
1640833980000|2021-12-30 03:13:00|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|0
1640834000000|2021-12-30 03:13:20|40837.9|40797.9|40837.9|40797.9|40837.9|40797.9|40837.9|40797.9|0
1640834010000|2021-12-30 03:13:30|40832.9|40792.9|40832.9|40792.9|40832.9|40792.9|40832.9|40792.9|0
1640834040000|2021-12-30 03:14:00|40837.9|40797.9|40837.9|40797.9|40842.9|40802.9|40837.9|40797.9|2
1640834060000|2021-12-30 03:14:20|40842.9|40802.9|40837.9|40797.9|40842.9|40802.9|40837.9|40797.9|0
1640834070000|2021-12-30 03:14:30|40837.7|40797.7|40837.7|40797.7|40837.7|40797.7|40837.7|40797.7|0
1640834100000|2021-12-30 03:15:00|40837.9|40797.9|40842.7|40802.7|40842.7|40802.7|40837.7|40797.7|0
1640834110000|2021-12-30 03:15:10|40837.9|40797.9|40842.7|40802.7|40842.7|40802.7|40837.9|40797.9|0
1640834130000|2021-12-30 03:15:30|40837.9|40797.9|40837.9|40797.9|40837.9|40797.9|40837.9|40797.9|1
1640834140000|2021-12-30 03:15:40|40837.7|40797.7|40832.9|40792.9|40837.7|40797.7|40832.9|40792.9|0
1640834160000|2021-12-30 03:16:00|40837.7|40797.7|40837.7|40797.7|40837.7|40797.7|40837.7|40797.7|0
1640834170000|2021-12-30 03:16:10|40832.9|40792.9|40827.9|40787.9|40832.9|40792.9|40827.9|40787.9|1
1640834180000|2021-12-30 03:16:20|40822.9|40782.9|40822.9|40782.9|40822.9|40782.9|40822.9|40782.9|0
1640834190000|2021-12-30 03:16:30|40817.7|40777.7|40817.9|40777.9|40817.9|40777.9|40817.7|40777.7|3
1640834200000|2021-12-30 03:16:40|40818.1|40778.1|40817.9|40777.9|40818.1|40778.1|40817.9|40777.9|0
1640834210000|2021-12-30 03:16:50|40818.1|40778.1|40817.9|40777.9|40818.1|40778.1|40817.9|40777.9|0
1640834220000|2021-12-30 03:17:00|40822.9|40782.9|40822.9|40782.9|40822.9|40782.9|40822.9|40782.9|0
1640834230000|2021-12-30 03:17:10|40827.7|40787.7|40827.7|40787.7|40827.7|40787.7|40827.7|40787.7|0
1640834250000|2021-12-30 03:17:30|40822.9|40782.9|40822.9|40782.9|40822.9|40782.9|40822.9|40782.9|0
1640834320000|2021-12-30 03:18:40|40817.9|40777.9|40817.9|40777.9|40818|40778|40817.9|40777.9|0
1640834330000|2021-12-30 03:18:50|40812.9|40772.9|40798|40758|40812.9|40772.9|40797.9|40757.9|11
1640834340000|2021-12-30 03:19:00|40797.9|40757.9|40787.9|40747.9|40797.9|40757.9|40782.9|40742.9|12
1640834350000|2021-12-30 03:19:10|40782.9|40742.9|40787.9|40747.9|40788|40748|40782.9|40742.9|10
1640834370000|2021-12-30 03:19:30|40782.9|40742.9|40787.7|40747.7|40787.9|40747.9|40782.9|40742.9|1
1640834400000|2021-12-30 03:20:00|40782.9|40742.9|40787.7|40747.7|40787.7|40747.7|40782.9|40742.9|0
1640834410000|2021-12-30 03:20:10|40782.9|40742.9|40782.9|40742.9|40782.9|40742.9|40782.9|40742.9|0
1640834430000|2021-12-30 03:20:30|40777.9|40737.9|40777.9|40737.9|40777.9|40737.9|40777.9|40737.9|2
1640834470000|2021-12-30 03:21:10|40773|40733|40778|40738|40778|40738|40773|40733|0
1640834480000|2021-12-30 03:21:20|40773.2|40733.2|40762.9|40722.9|40778|40738|40753|40713|25
1640834490000|2021-12-30 03:21:30|||||||||1
1640834510000|2021-12-30 03:21:50|40758|40718|40758|40718|40762.9|40722.9|40758|40718|0
1640834520000|2021-12-30 03:22:00|40762.9|40722.9|40758|40718|40762.9|40722.9|40753.2|40713.2|0
1640834530000|2021-12-30 03:22:10|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|0
1640834540000|2021-12-30 03:22:20|40748.2|40708.2|40748.2|40708.2|40748.2|40708.2|40748.2|40708.2|1
1640834580000|2021-12-30 03:23:00|40748|40708|40743.2|40703.2|40748|40708|40743.2|40703.2|0
1640834590000|2021-12-30 03:23:10|40738.2|40698.2|40738.2|40698.2|40738.2|40698.2|40738.2|40698.2|2
1640834610000|2021-12-30 03:23:30|40733.4|40693.4|40733.4|40693.4|40733.4|40693.4|40733.4|40693.4|0
1640834620000|2021-12-30 03:23:40|40738.2|40698.2|40738.2|40698.2|40738.2|40698.2|40738.2|40698.2|2
1640834630000|2021-12-30 03:23:50|40733.6|40693.6|40743.2|40703.2|40743.2|40703.2|40733.6|40693.6|1
1640834640000|2021-12-30 03:24:00|40753.2|40713.2|40763|40723|40763.2|40723.2|40753.2|40713.2|5
1640834670000|2021-12-30 03:24:30|40758.2|40718.2|40758.2|40718.2|40758.2|40718.2|40758.2|40718.2|0
1640834700000|2021-12-30 03:25:00|40758|40718|40758|40718|40758|40718|40758|40718|1
1640834710000|2021-12-30 03:25:10|40758.2|40718.2|40758.2|40718.2|40758.2|40718.2|40758.2|40718.2|0
1640834770000|2021-12-30 03:26:10|40763.2|40723.2|40763.2|40723.2|40763.2|40723.2|40763.2|40723.2|0
1640834890000|2021-12-30 03:28:10|40758.2|40718.2|40758.2|40718.2|40758.2|40718.2|40758.2|40718.2|1
1640834900000|2021-12-30 03:28:20|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|2
1640834940000|2021-12-30 03:29:00|40758.2|40718.2|40758.2|40718.2|40763.2|40723.2|40758.2|40718.2|6
1640834950000|2021-12-30 03:29:10|40763|40723|40758.4|40718.4|40763.2|40723.2|40758.4|40718.4|0
1640834960000|2021-12-30 03:29:20|40758.2|40718.2|40758.4|40718.4|40758.4|40718.4|40758.2|40718.2|0
1640834980000|2021-12-30 03:29:40|40758.2|40718.2|40758.4|40718.4|40758.4|40718.4|40758.2|40718.2|0
1640835000000|2021-12-30 03:30:00|40763.2|40723.2|40758.4|40718.4|40763.2|40723.2|40758.4|40718.4|0
1640835120000|2021-12-30 03:32:00|40753.5|40713.5|40758.4|40718.4|40758.4|40718.4|40753.5|40713.5|1
1640835140000|2021-12-30 03:32:20|40758.2|40718.2|40758.4|40718.4|40758.4|40718.4|40758.2|40718.2|0
1640835160000|2021-12-30 03:32:40|40763.2|40723.2|40763.2|40723.2|40763.2|40723.2|40763.2|40723.2|0
1640835180000|2021-12-30 03:33:00|40758.4|40718.4|40763.2|40723.2|40763.2|40723.2|40758.4|40718.4|0
1640835190000|2021-12-30 03:33:10|40758.4|40718.4|40758.4|40718.4|40758.4|40718.4|40758.4|40718.4|1
1640835230000|2021-12-30 03:33:50|40763.2|40723.2|40758.4|40718.4|40763.2|40723.2|40758.4|40718.4|0
1640835270000|2021-12-30 03:34:30|40758.3|40718.3|40758.3|40718.3|40763.2|40723.2|40758.3|40718.3|0
1640835530000|2021-12-30 03:38:50|40763.2|40723.2|40768.3|40728.3|40768.3|40728.3|40763.2|40723.2|2
1640835580000|2021-12-30 03:39:40|40773.1|40733.1|40773.1|40733.1|40773.1|40733.1|40773.1|40733.1|1
1640835590000|2021-12-30 03:39:50|40768.3|40728.3|40773.1|40733.1|40773.1|40733.1|40768.3|40728.3|0
1640835600000|2021-12-30 03:40:00|40768.3|40728.3|40768.3|40728.3|40768.3|40728.3|40768.3|40728.3|0
1640835630000|2021-12-30 03:40:30|40773.1|40733.1|40773.1|40733.1|40773.1|40733.1|40773.1|40733.1|0
1640835660000|2021-12-30 03:41:00|40768.3|40728.3|40768.3|40728.3|40768.3|40728.3|40768.3|40728.3|0
1640835670000|2021-12-30 03:41:10|40773.1|40733.1|40773.1|40733.1|40773.1|40733.1|40773.1|40733.1|0
1640835840000|2021-12-30 03:44:00|40783.1|40743.1|40787.9|40747.9|40793.1|40753.1|40783.1|40743.1|7
1640835900000|2021-12-30 03:45:00|40783.1|40743.1|40783.1|40743.1|40783.1|40743.1|40783.1|40743.1|0
1640835930000|2021-12-30 03:45:30|40798.1|40758.1|40797.9|40757.9|40798.1|40758.1|40797.9|40757.9|9
1640835970000|2021-12-30 03:46:10|40812.8|40772.8|40807.9|40767.9|40812.8|40772.8|40807.9|40767.9|11
1640836020000|2021-12-30 03:47:00|40812.8|40772.8|40807.9|40767.9|40812.8|40772.8|40807.9|40767.9|0
1640836050000|2021-12-30 03:47:30|40812.8|40772.8|40807.9|40767.9|40812.8|40772.8|40807.9|40767.9|1
1640836140000|2021-12-30 03:49:00|40802.9|40762.9|40802.9|40762.9|40802.9|40762.9|40802.9|40762.9|0
1640836150000|2021-12-30 03:49:10|40803.1|40763.1|40803.1|40763.1|40803.1|40763.1|40803.1|40763.1|0
1640836210000|2021-12-30 03:50:10|||||||||8
1640836280000|2021-12-30 03:51:20|40807.9|40767.9|40803.1|40763.1|40807.9|40767.9|40803.1|40763.1|0
1640836290000|2021-12-30 03:51:30|40798.3|40758.3|40802.9|40762.9|40802.9|40762.9|40798.3|40758.3|2
1640836310000|2021-12-30 03:51:50|||||||||1
1640836320000|2021-12-30 03:52:00|40812.7|40772.7|40812.7|40772.7|40812.7|40772.7|40812.7|40772.7|1
1640836330000|2021-12-30 03:52:10|40812.9|40772.9|40812.9|40772.9|40812.9|40772.9|40812.9|40772.9|0
1640836440000|2021-12-30 03:54:00|40817.7|40777.7|40817.9|40777.9|40817.9|40777.9|40817.7|40777.7|4
1640836530000|2021-12-30 03:55:30|40822.9|40782.9|40822.9|40782.9|40822.9|40782.9|40822.9|40782.9|0
1640836540000|2021-12-30 03:55:40|40818.1|40778.1|40822.9|40782.9|40827.7|40787.7|40818.1|40778.1|1
1640836570000|2021-12-30 03:56:10|40817.9|40777.9|40817.9|40777.9|40817.9|40777.9|40817.9|40777.9|1
1640836850000|2021-12-30 04:00:50|40812.9|40772.9|40812.9|40772.9|40812.9|40772.9|40812.9|40772.9|0
1640836940000|2021-12-30 04:02:20|40807.9|40767.9|40807.9|40767.9|40807.9|40767.9|40807.9|40767.9|6
1640836980000|2021-12-30 04:03:00|40803.1|40763.1|40807.9|40767.9|40807.9|40767.9|40803.1|40763.1|0
1640837030000|2021-12-30 04:03:50|40803.1|40763.1|40803.1|40763.1|40803.1|40763.1|40803.1|40763.1|0
1640837040000|2021-12-30 04:04:00|40808.1|40768.1|40807.7|40767.7|40808.1|40768.1|40807.7|40767.7|1
1640837090000|2021-12-30 04:04:50|40802.9|40762.9|40802.9|40762.9|40802.9|40762.9|40802.9|40762.9|0
1640837180000|2021-12-30 04:06:20|||||||||2
1640837220000|2021-12-30 04:07:00|40792.9|40752.9|40792.9|40752.9|40793|40753|40792.9|40752.9|2
1640837310000|2021-12-30 04:08:30|||||||||1
1640837340000|2021-12-30 04:09:00|40787.7|40747.7|40787.9|40747.9|40787.9|40747.9|40787.7|40747.7|3
1640837360000|2021-12-30 04:09:20|40787.8|40747.8|40787.8|40747.8|40787.8|40747.8|40782.8|40742.8|1
1640837370000|2021-12-30 04:09:30|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|0
1640837400000|2021-12-30 04:10:00|||||||||2
1640837430000|2021-12-30 04:10:30|40782.7|40742.7|40782.7|40742.7|40782.7|40742.7|40782.7|40742.7|0
1640837590000|2021-12-30 04:13:10|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|1
1640837640000|2021-12-30 04:14:00|40772.8|40732.8|40767.8|40727.8|40772.8|40732.8|40767.8|40727.8|1
1640837680000|2021-12-30 04:14:40|40767.6|40727.6|40767.6|40727.6|40767.6|40727.6|40767.6|40727.6|0
1640837700000|2021-12-30 04:15:00|40772.8|40732.8|40772.8|40732.8|40772.8|40732.8|40772.8|40732.8|0
1640837710000|2021-12-30 04:15:10|40777.6|40737.6|40777.6|40737.6|40777.6|40737.6|40777.6|40737.6|0
1640837730000|2021-12-30 04:15:30|40767.8|40727.8|40772.8|40732.8|40772.8|40732.8|40767.8|40727.8|0
1640837740000|2021-12-30 04:15:40|40777.6|40737.6|40777.6|40737.6|40777.6|40737.6|40777.6|40737.6|0
1640837760000|2021-12-30 04:16:00|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|0
1640837820000|2021-12-30 04:17:00|40772.8|40732.8|40772.8|40732.8|40772.8|40732.8|40772.8|40732.8|0
1640837890000|2021-12-30 04:18:10|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|0
1640838010000|2021-12-30 04:20:10|40772.8|40732.8|40772.8|40732.8|40772.8|40732.8|40772.8|40732.8|0
1640838030000|2021-12-30 04:20:30|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|1
1640838070000|2021-12-30 04:21:10|40773|40733|40773|40733|40773|40733|40773|40733|0
1640838080000|2021-12-30 04:21:20|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|0
1640838110000|2021-12-30 04:21:50|40787.6|40747.6|40787.6|40747.6|40787.6|40747.6|40787.4|40747.4|5
1640838120000|2021-12-30 04:22:00|40772.8|40732.8|40772.8|40732.8|40772.8|40732.8|40772.8|40732.8|1
1640838140000|2021-12-30 04:22:20|40777.6|40737.6|40777.8|40737.8|40777.8|40737.8|40777.6|40737.6|0
1640838150000|2021-12-30 04:22:30|40787.6|40747.6|40787.6|40747.6|40787.6|40747.6|40787.6|40747.6|5
1640838190000|2021-12-30 04:23:10|40777.6|40737.6|40777.6|40737.6|40777.6|40737.6|40777.6|40737.6|1
1640838210000|2021-12-30 04:23:30|40777.8|40737.8|40782.6|40742.6|40782.6|40742.6|40777.8|40737.8|0
1640838240000|2021-12-30 04:24:00|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|0
1640838320000|2021-12-30 04:25:20|40782.6|40742.6|40782.6|40742.6|40782.6|40742.6|40782.6|40742.6|0
1640838550000|2021-12-30 04:29:10|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|0
1640838590000|2021-12-30 04:29:50|40782.6|40742.6|40782.8|40742.8|40782.8|40742.8|40782.6|40742.6|0
1640838600000|2021-12-30 04:30:00|40782.6|40742.6|40782.6|40742.6|40782.6|40742.6|40782.6|40742.6|0
1640838640000|2021-12-30 04:30:40|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|0
1640838760000|2021-12-30 04:32:40|40777.9|40737.9|40777.9|40737.9|40777.9|40737.9|40777.9|40737.9|1
1640838790000|2021-12-30 04:33:10|40772.8|40732.8|40777.8|40737.8|40777.8|40737.8|40772.8|40732.8|0
1640838860000|2021-12-30 04:34:20|||||||||6
1640838910000|2021-12-30 04:35:10|40777.7|40737.7|40777.7|40737.7|40777.7|40737.7|40772.7|40732.7|0
1640839130000|2021-12-30 04:38:50|40782.5|40742.5|40777.7|40737.7|40782.5|40742.5|40777.7|40737.7|0
1640839150000|2021-12-30 04:39:10|40772.7|40732.7|40772.7|40732.7|40772.7|40732.7|40772.7|40732.7|0
1640839200000|2021-12-30 04:40:00|||||||||2
1640839310000|2021-12-30 04:41:50|40772.9|40732.9|40777.7|40737.7|40777.7|40737.7|40772.9|40732.9|1
1640839910000|2021-12-30 04:51:50|40772.9|40732.9|40772.9|40732.9|40772.9|40732.9|40772.9|40732.9|0
1640839920000|2021-12-30 04:52:00|40772.7|40732.7|40772.7|40732.7|40772.7|40732.7|40772.7|40732.7|1
1640839970000|2021-12-30 04:52:50|40777.7|40737.7|40777.7|40737.7|40777.7|40737.7|40777.7|40737.7|1
1640840160000|2021-12-30 04:56:00|40782.5|40742.5|40782.5|40742.5|40782.5|40742.5|40782.5|40742.5|0
1640840170000|2021-12-30 04:56:10|40777.7|40737.7|40777.7|40737.7|40777.7|40737.7|40777.7|40737.7|1
1640840310000|2021-12-30 04:58:30|40777.5|40737.5|40772.7|40732.7|40777.5|40737.5|40772.7|40732.7|0
1640840340000|2021-12-30 04:59:00|40762.7|40722.7|40757.7|40717.7|40762.7|40722.7|40757.7|40717.7|6
1640840390000|2021-12-30 04:59:50|40752.8|40712.8|40752.7|40712.7|40752.8|40712.8|40752.7|40712.7|0
1640840460000|2021-12-30 05:01:00|40752.6|40712.6|40752.6|40712.6|40752.6|40712.6|40752.6|40712.6|0
1640840550000|2021-12-30 05:02:30|40757.6|40717.6|40757.6|40717.6|40757.6|40717.6|40757.6|40717.6|0
1640840610000|2021-12-30 05:03:30|40762.5|40722.5|40762.5|40722.5|40762.6|40722.6|40762.5|40722.5|0
1640840630000|2021-12-30 05:03:50|40762.6|40722.6|40767.3|40727.3|40767.5|40727.5|40762.6|40722.6|0
1640840640000|2021-12-30 05:04:00|40767.5|40727.5|40772.3|40732.3|40772.3|40732.3|40767.3|40727.3|3
1640840650000|2021-12-30 05:04:10|40767.4|40727.4|40767.4|40727.4|40767.4|40727.4|40767.4|40727.4|0
1640840660000|2021-12-30 05:04:20|40772.3|40732.3|40777.4|40737.4|40782.4|40742.4|40772.3|40732.3|3
1640840670000|2021-12-30 05:04:30|40777.6|40737.6|40777.6|40737.6|40782.4|40742.4|40777.6|40737.6|0
1640840690000|2021-12-30 05:04:50|40782.4|40742.4|40782.4|40742.4|40782.4|40742.4|40782.4|40742.4|14
1640840780000|2021-12-30 05:06:20|40777.4|40737.4|40777.4|40737.4|40777.4|40737.4|40777.4|40737.4|2
1640840880000|2021-12-30 05:08:00|40777.6|40737.6|40777.6|40737.6|40777.6|40737.6|40777.6|40737.6|0
1640840940000|2021-12-30 05:09:00|40772.8|40732.8|40772.6|40732.6|40772.8|40732.8|40772.6|40732.6|0
1640840970000|2021-12-30 05:09:30|||||||||1
1640840980000|2021-12-30 05:09:40|40772.4|40732.4|40772.4|40732.4|40772.4|40732.4|40772.4|40732.4|0
1640841040000|2021-12-30 05:10:40|40772.6|40732.6|40772.6|40732.6|40772.6|40732.6|40772.6|40732.6|0
1640841180000|2021-12-30 05:13:00|40777.4|40737.4|40772.8|40732.8|40777.6|40737.6|40772.8|40732.8|0
1640841410000|2021-12-30 05:16:50|40772.6|40732.6|40772.6|40732.6|40772.6|40732.6|40772.6|40732.6|0
1640841430000|2021-12-30 05:17:10|40772.8|40732.8|40772.8|40732.8|40772.8|40732.8|40772.8|40732.8|0
1640841540000|2021-12-30 05:19:00|40772.6|40732.6|40772.8|40732.8|40772.8|40732.8|40772.6|40732.6|0
1640841600000|2021-12-30 05:20:00|40772.6|40732.6|40772.6|40732.6|40772.6|40732.6|40772.6|40732.6|0
1640841610000|2021-12-30 05:20:10|40772.8|40732.8|40772.8|40732.8|40772.8|40732.8|40772.8|40732.8|0
1640841630000|2021-12-30 05:20:30|40772.6|40732.6|40772.6|40732.6|40772.6|40732.6|40772.6|40732.6|0
1640841640000|2021-12-30 05:20:40|40772.8|40732.8|40772.8|40732.8|40772.8|40732.8|40772.8|40732.8|0
1640841720000|2021-12-30 05:22:00|40772.6|40732.6|40772.6|40732.6|40772.6|40732.6|40772.6|40732.6|0
1640841740000|2021-12-30 05:22:20|40772.4|40732.4|40757.6|40717.6|40772.4|40732.4|40757.6|40717.6|1
1640841830000|2021-12-30 05:23:50|40722.7|40682.7|40712.7|40672.7|40722.7|40682.7|40712.7|40672.7|22
1640841840000|2021-12-30 05:24:00|40717.7|40677.7|40717.7|40677.7|40717.7|40677.7|40717.7|40677.7|0
1640841870000|2021-12-30 05:24:30|40707.7|40667.7|40707.7|40667.7|40707.7|40667.7|40707.7|40667.7|15
1640841910000|2021-12-30 05:25:10|40697.9|40657.9|40697.9|40657.9|40697.9|40657.9|40697.9|40657.9|7
1640841920000|2021-12-30 05:25:20|40697.7|40657.7|40697.7|40657.7|40697.9|40657.9|40697.7|40657.7|0
1640841930000|2021-12-30 05:25:30|40697.9|40657.9|40697.9|40657.9|40697.9|40657.9|40697.9|40657.9|0
1640841940000|2021-12-30 05:25:40|40697.7|40657.7|40697.9|40657.9|40697.9|40657.9|40697.7|40657.7|0
1640841950000|2021-12-30 05:25:50|40697.7|40657.7|40692.7|40652.7|40697.7|40657.7|40692.7|40652.7|0
1640841960000|2021-12-30 05:26:00|40687.9|40647.9|40667.9|40627.9|40687.9|40647.9|40667.9|40627.9|41
1640841990000|2021-12-30 05:26:30|40672.7|40632.7|40672.7|40632.7|40677.6|40637.6|40667.9|40627.9|13
1640842000000|2021-12-30 05:26:40|40667.7|40627.7|40647.9|40607.9|40667.9|40627.9|40647.9|40607.9|24
1640842020000|2021-12-30 05:27:00|40652.7|40612.7|40657.7|40617.7|40657.7|40617.7|40652.7|40612.7|0
1640842060000|2021-12-30 05:27:40|40647.9|40607.9|40652.7|40612.7|40652.7|40612.7|40647.9|40607.9|0
1640842070000|2021-12-30 05:27:50|40647.9|40607.9|40657.9|40617.9|40657.9|40617.9|40647.9|40607.9|2
1640842080000|2021-12-30 05:28:00|||||||||1
1640842110000|2021-12-30 05:28:30|40653.1|40613.1|40652.9|40612.9|40653.1|40613.1|40652.9|40612.9|2
1640842120000|2021-12-30 05:28:40|||||||||4
1640842180000|2021-12-30 05:29:40|40647.9|40607.9|40647.9|40607.9|40647.9|40607.9|40647.9|40607.9|2
1640842200000|2021-12-30 05:30:00|40652.9|40612.9|40652.7|40612.7|40653.1|40613.1|40652.7|40612.7|9
1640842210000|2021-12-30 05:30:10|40652.9|40612.9|40707.7|40667.7|40707.7|40667.7|40652.9|40612.9|14
1640842230000|2021-12-30 05:30:30|40687.7|40647.7|40687.9|40647.9|40687.9|40647.9|40687.7|40647.7|1
1640842240000|2021-12-30 05:30:40|40687.7|40647.7|40682.7|40642.7|40687.7|40647.7|40682.7|40642.7|0
1640842250000|2021-12-30 05:30:50|40692.7|40652.7|40677.7|40637.7|40697.5|40657.5|40677.5|40637.5|6
1640842260000|2021-12-30 05:31:00|40677.9|40637.9|40677.9|40637.9|40677.9|40637.9|40677.7|40637.7|1
1640842320000|2021-12-30 05:32:00|40677.7|40637.7|40677.9|40637.9|40677.9|40637.9|40677.7|40637.7|0
1640842330000|2021-12-30 05:32:10|40682.7|40642.7|40682.7|40642.7|40682.7|40642.7|40682.7|40642.7|0
1640842340000|2021-12-30 05:32:20|40672.7|40632.7|40677.9|40637.9|40677.9|40637.9|40672.7|40632.7|4
1640842350000|2021-12-30 05:32:30|40672.9|40632.9|40677.9|40637.9|40677.9|40637.9|40672.9|40632.9|1
1640842380000|2021-12-30 05:33:00|40677.7|40637.7|40677.7|40637.7|40677.7|40637.7|40677.7|40637.7|0
1640842400000|2021-12-30 05:33:20|40677.9|40637.9|40677.9|40637.9|40677.9|40637.9|40677.9|40637.9|0
1640842500000|2021-12-30 05:35:00|40673.1|40633.1|40677.9|40637.9|40677.9|40637.9|40673.1|40633.1|1
1640842570000|2021-12-30 05:36:10|40677.7|40637.7|40687.5|40647.5|40687.5|40647.5|40672.7|40632.7|10
1640842580000|2021-12-30 05:36:20|40682.7|40642.7|40672.7|40632.7|40682.7|40642.7|40672.7|40632.7|27
1640842590000|2021-12-30 05:36:30|40672.9|40632.9|40667.9|40627.9|40672.9|40632.9|40662.9|40622.9|2
1640842600000|2021-12-30 05:36:40|40672.7|40632.7|40677.9|40637.9|40677.9|40637.9|40672.7|40632.7|0
1640842620000|2021-12-30 05:37:00|40682.7|40642.7|40682.9|40642.9|40682.9|40642.9|40682.7|40642.7|0
1640842630000|2021-12-30 05:37:10|40682.7|40642.7|40682.7|40642.7|40682.7|40642.7|40682.7|40642.7|0
1640842660000|2021-12-30 05:37:40|||||||||1
1640842680000|2021-12-30 05:38:00|40677.7|40637.7|40677.7|40637.7|40677.9|40637.9|40677.7|40637.7|2
1640842690000|2021-12-30 05:38:10|40672.9|40632.9|40677.7|40637.7|40677.7|40637.7|40672.9|40632.9|0
1640842700000|2021-12-30 05:38:20|40677.9|40637.9|40677.9|40637.9|40677.9|40637.9|40677.9|40637.9|0
1640842720000|2021-12-30 05:38:40|40677.7|40637.7|40672.9|40632.9|40677.7|40637.7|40672.9|40632.9|0
1640842740000|2021-12-30 05:39:00|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|8
1640842750000|2021-12-30 05:39:10|40662.5|40622.5|40652.7|40612.7|40662.5|40622.5|40647.9|40607.9|1
1640842760000|2021-12-30 05:39:20|40662.9|40622.9|40662.9|40622.9|40662.9|40622.9|40662.9|40622.9|2
1640842770000|2021-12-30 05:39:30|40662.7|40622.7|40672.9|40632.9|40672.9|40632.9|40657.9|40617.9|2
1640842800000|2021-12-30 05:40:00|40672.7|40632.7|40672.7|40632.7|40672.9|40632.9|40672.7|40632.7|2
1640842810000|2021-12-30 05:40:10|40672.9|40632.9|40672.9|40632.9|40672.9|40632.9|40672.9|40632.9|0
1640842820000|2021-12-30 05:40:20|40672.7|40632.7|40667.9|40627.9|40672.7|40632.7|40667.9|40627.9|2
1640842840000|2021-12-30 05:40:40|40662.9|40622.9|40662.9|40622.9|40662.9|40622.9|40662.9|40622.9|0
1640842850000|2021-12-30 05:40:50|40657.9|40617.9|40657.9|40617.9|40657.9|40617.9|40653.1|40613.1|2
1640842860000|2021-12-30 05:41:00|40653.1|40613.1|40653.1|40613.1|40653.1|40613.1|40653.1|40613.1|0
1640842870000|2021-12-30 05:41:10|40657.9|40617.9|40657.9|40617.9|40657.9|40617.9|40653.1|40613.1|5
1640842890000|2021-12-30 05:41:30|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|0
1640842900000|2021-12-30 05:41:40|40657.9|40617.9|40657.9|40617.9|40657.9|40617.9|40657.9|40617.9|0
1640842910000|2021-12-30 05:41:50|40653.1|40613.1|40667.9|40627.9|40667.9|40627.9|40653.1|40613.1|1
1640842940000|2021-12-30 05:42:20|40667.7|40627.7|40657.9|40617.9|40667.7|40627.7|40657.9|40617.9|0
1640842950000|2021-12-30 05:42:30|40657.7|40617.7|40657.9|40617.9|40657.9|40617.9|40657.7|40617.7|1
1640842990000|2021-12-30 05:43:10|40652.9|40612.9|40652.9|40612.9|40652.9|40612.9|40652.9|40612.9|0
1640843000000|2021-12-30 05:43:20|40657.9|40617.9|40657.9|40617.9|40657.9|40617.9|40657.9|40617.9|1
1640843100000|2021-12-30 05:45:00|40652.9|40612.9|40657.9|40617.9|40657.9|40617.9|40652.9|40612.9|3
1640843220000|2021-12-30 05:47:00|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|0
1640843230000|2021-12-30 05:47:10|40662.8|40622.8|40662.8|40622.8|40662.8|40622.8|40662.8|40622.8|0
1640843240000|2021-12-30 05:47:20|40672.7|40632.7|40672.8|40632.8|40672.8|40632.8|40672.7|40632.7|3
1640843250000|2021-12-30 05:47:30|40672.7|40632.7|40672.7|40632.7|40672.7|40632.7|40667.8|40627.8|0
1640843260000|2021-12-30 05:47:40|40672.8|40632.8|40672.7|40632.7|40672.8|40632.8|40672.7|40632.7|0
1640843280000|2021-12-30 05:48:00|40672.5|40632.5|40662.8|40622.8|40672.7|40632.7|40662.8|40622.8|2
1640843290000|2021-12-30 05:48:10|40667.7|40627.7|40663|40623|40667.8|40627.8|40663|40623|1
1640843300000|2021-12-30 05:48:20|40667.7|40627.7|40662.8|40622.8|40667.8|40627.8|40662.8|40622.8|0
1640843310000|2021-12-30 05:48:30|40662.7|40622.7|40657.8|40617.8|40662.7|40622.7|40657.8|40617.8|0
1640843370000|2021-12-30 05:49:30|40652.8|40612.8|40657.7|40617.7|40657.7|40617.7|40652.8|40612.8|0
1640843380000|2021-12-30 05:49:40|40657.8|40617.8|40657.8|40617.8|40657.8|40617.8|40657.8|40617.8|0
1640843410000|2021-12-30 05:50:10|40658|40618|40677.8|40637.8|40682.8|40642.8|40657.8|40617.8|2
1640843440000|2021-12-30 05:50:40|40672.8|40632.8|40677.8|40637.8|40677.8|40637.8|40672.8|40632.8|1
1640843510000|2021-12-30 05:51:50|40687.6|40647.6|40687.6|40647.6|40687.6|40647.6|40687.6|40647.6|4
1640843520000|2021-12-30 05:52:00|40687.8|40647.8|40687.8|40647.8|40687.8|40647.8|40687.6|40647.6|0
1640843580000|2021-12-30 05:53:00|40687.6|40647.6|40677.8|40637.8|40687.6|40647.6|40677.8|40637.8|0
1640843590000|2021-12-30 05:53:10|40682.6|40642.6|40682.6|40642.6|40682.6|40642.6|40682.6|40642.6|0
1640843600000|2021-12-30 05:53:20|40687.6|40647.6|40687.6|40647.6|40687.6|40647.6|40687.6|40647.6|0
1640843630000|2021-12-30 05:53:50|40682.8|40642.8|40682.6|40642.6|40682.8|40642.8|40682.6|40642.6|0
1640843640000|2021-12-30 05:54:00|40677.8|40637.8|40677.8|40637.8|40677.8|40637.8|40677.8|40637.8|1
1640843650000|2021-12-30 05:54:10|40677.6|40637.6|40677.6|40637.6|40677.6|40637.6|40677.6|40637.6|0
1640843660000|2021-12-30 05:54:20|40677.8|40637.8|40677.8|40637.8|40677.8|40637.8|40677.8|40637.8|0
1640843680000|2021-12-30 05:54:40|40677.6|40637.6|40677.8|40637.8|40677.8|40637.8|40672.6|40632.6|1
1640843710000|2021-12-30 05:55:10|40682.6|40642.6|40687.8|40647.8|40687.8|40647.8|40682.6|40642.6|1
1640843770000|2021-12-30 05:56:10|40692.6|40652.6|40692.6|40652.6|40692.6|40652.6|40692.6|40652.6|0
1640843790000|2021-12-30 05:56:30|40687.8|40647.8|40692.6|40652.6|40692.6|40652.6|40687.8|40647.8|0
1640843800000|2021-12-30 05:56:40|40697.8|40657.8|40687.6|40647.6|40697.8|40657.8|40687.6|40647.6|2
1640843810000|2021-12-30 05:56:50|40692.6|40652.6|40692.6|40652.6|40692.6|40652.6|40692.6|40652.6|0
1640843830000|2021-12-30 05:57:10|40692.8|40652.8|40692.8|40652.8|40692.8|40652.8|40692.8|40652.8|0
1640843880000|2021-12-30 05:58:00|40692.6|40652.6|40682.8|40642.8|40692.6|40652.6|40682.8|40642.8|2
1640843890000|2021-12-30 05:58:10|40682.6|40642.6|40682.6|40642.6|40682.6|40642.6|40682.6|40642.6|1
1640843940000|2021-12-30 05:59:00|||||||||2
1640843960000|2021-12-30 05:59:20|40677.8|40637.8|40677.8|40637.8|40677.8|40637.8|40677.8|40637.8|0
1640843970000|2021-12-30 05:59:30|40677.6|40637.6|40672.6|40632.6|40677.6|40637.6|40672.6|40632.6|0
1640843990000|2021-12-30 05:59:50|40677.8|40637.8|40677.8|40637.8|40677.8|40637.8|40677.6|40637.6|1
1640844000000|2021-12-30 06:00:00|40677.6|40637.6|40672.6|40632.6|40677.6|40637.6|40672.6|40632.6|1
1640844010000|2021-12-30 06:00:10|40667.8|40627.8|40672.6|40632.6|40672.6|40632.6|40667.8|40627.8|0
1640844090000|2021-12-30 06:01:30|40677.6|40637.6|40677.6|40637.6|40677.6|40637.6|40677.6|40637.6|0
1640844120000|2021-12-30 06:02:00|40672.8|40632.8|40672.8|40632.8|40672.8|40632.8|40672.8|40632.8|0
1640844130000|2021-12-30 06:02:10|40682.6|40642.6|40682.6|40642.6|40682.6|40642.6|40682.6|40642.6|1
1640844140000|2021-12-30 06:02:20|40677.8|40637.8|40677.8|40637.8|40677.8|40637.8|40677.8|40637.8|0
1640844150000|2021-12-30 06:02:30|40682.6|40642.6|40682.6|40642.6|40682.6|40642.6|40682.6|40642.6|0
1640844160000|2021-12-30 06:02:40|40677.8|40637.8|40677.8|40637.8|40677.8|40637.8|40677.8|40637.8|0
1640844210000|2021-12-30 06:03:30|40682.6|40642.6|40692.6|40652.6|40692.6|40652.6|40682.6|40642.6|1
1640844240000|2021-12-30 06:04:00|40687.8|40647.8|40687.8|40647.8|40687.8|40647.8|40687.8|40647.8|1
1640844300000|2021-12-30 06:05:00|40682.8|40642.8|40677.8|40637.8|40682.8|40642.8|40677.8|40637.8|1
1640844450000|2021-12-30 06:07:30|40682.6|40642.6|40702.8|40662.8|40702.8|40662.8|40682.6|40642.6|3
1640844460000|2021-12-30 06:07:40|40702.6|40662.6|40702.8|40662.8|40702.8|40662.8|40697.8|40657.8|0
1640844470000|2021-12-30 06:07:50|40702.6|40662.6|40697.8|40657.8|40702.6|40662.6|40697.8|40657.8|0
1640844490000|2021-12-30 06:08:10|40702.6|40662.6|40712.6|40672.6|40712.8|40672.8|40702.6|40662.6|5
1640844500000|2021-12-30 06:08:20|40707.8|40667.8|40707.8|40667.8|40707.8|40667.8|40707.8|40667.8|0
1640844520000|2021-12-30 06:08:40|40703|40663|40707.8|40667.8|40707.8|40667.8|40703|40663|1
1640844580000|2021-12-30 06:09:40|40712.6|40672.6|40717.8|40677.8|40717.8|40677.8|40712.6|40672.6|3
1640844590000|2021-12-30 06:09:50|40702.6|40662.6|40702.6|40662.6|40702.6|40662.6|40702.6|40662.6|4
1640844600000|2021-12-30 06:10:00|40697.8|40657.8|40697.8|40657.8|40697.8|40657.8|40697.8|40657.8|3
1640844610000|2021-12-30 06:10:10|40692.8|40652.8|40692.8|40652.8|40692.8|40652.8|40692.8|40652.8|0
1640844630000|2021-12-30 06:10:30|40707.8|40667.8|40707.8|40667.8|40707.8|40667.8|40707.8|40667.8|3
1640844660000|2021-12-30 06:11:00|40703|40663|40697.8|40657.8|40703|40663|40697.8|40657.8|1
1640844690000|2021-12-30 06:11:30|40697.6|40657.6|40687.8|40647.8|40697.6|40657.6|40687.8|40647.8|0
1640844710000|2021-12-30 06:11:50|40697.8|40657.8|40697.8|40657.8|40697.8|40657.8|40697.8|40657.8|1
1640844720000|2021-12-30 06:12:00|40702.6|40662.6|40702.6|40662.6|40707.6|40667.6|40702.6|40662.6|3
1640844750000|2021-12-30 06:12:30|40697.8|40657.8|40697.8|40657.8|40697.8|40657.8|40697.8|40657.8|0
1640844820000|2021-12-30 06:13:40|40697.7|40657.7|40697.7|40657.7|40697.7|40657.7|40697.7|40657.7|0
1640844860000|2021-12-30 06:14:20|40702.6|40662.6|40702.6|40662.6|40702.6|40662.6|40702.6|40662.6|0
1640844900000|2021-12-30 06:15:00|40697.7|40657.7|40697.7|40657.7|40697.7|40657.7|40692.7|40652.7|1
1640844910000|2021-12-30 06:15:10|40692.9|40652.9|40692.6|40652.6|40692.9|40652.9|40692.6|40652.6|0
1640844920000|2021-12-30 06:15:20|40682.6|40642.6|40682.6|40642.6|40682.6|40642.6|40682.6|40642.6|1
1640844950000|2021-12-30 06:15:50|40677.7|40637.7|40682.5|40642.5|40682.7|40642.7|40677.7|40637.7|0
1640844960000|2021-12-30 06:16:00|40682.7|40642.7|40682.5|40642.5|40682.7|40642.7|40682.5|40642.5|0
1640845040000|2021-12-30 06:17:20|||||||||1
1640845090000|2021-12-30 06:18:10|40682.7|40642.7|40692.5|40652.5|40692.5|40652.5|40682.7|40642.7|2
1640845120000|2021-12-30 06:18:40|40687.7|40647.7|40687.7|40647.7|40687.7|40647.7|40687.7|40647.7|0
1640845190000|2021-12-30 06:19:50|40692.5|40652.5|40692.5|40652.5|40692.5|40652.5|40692.5|40652.5|0
1640845200000|2021-12-30 06:20:00|40687.7|40647.7|40687.7|40647.7|40687.7|40647.7|40687.7|40647.7|1
1640845280000|2021-12-30 06:21:20|40692.5|40652.5|40692.5|40652.5|40692.7|40652.7|40692.5|40652.5|0
1640845310000|2021-12-30 06:21:50|40697.7|40657.7|40697.7|40657.7|40697.7|40657.7|40697.7|40657.7|1
1640845320000|2021-12-30 06:22:00|40702.5|40662.5|40702.5|40662.5|40702.5|40662.5|40702.5|40662.5|0
1640845330000|2021-12-30 06:22:10|40702.7|40662.7|40702.7|40662.7|40702.7|40662.7|40702.7|40662.7|4
1640845340000|2021-12-30 06:22:20|40707.5|40667.5|40707.5|40667.5|40707.5|40667.5|40707.5|40667.5|2
1640845350000|2021-12-30 06:22:30|40707.7|40667.7|40707.7|40667.7|40707.7|40667.7|40707.7|40667.7|0
1640845380000|2021-12-30 06:23:00|40712.5|40672.5|40712.5|40672.5|40712.5|40672.5|40712.5|40672.5|0
1640845410000|2021-12-30 06:23:30|40712.7|40672.7|40722.5|40682.5|40722.5|40682.5|40712.7|40672.7|1
1640845430000|2021-12-30 06:23:50|40722.7|40682.7|40722.5|40682.5|40722.7|40682.7|40722.5|40682.5|0
1640845440000|2021-12-30 06:24:00|40717.7|40677.7|40712.7|40672.7|40717.7|40677.7|40712.7|40672.7|5
1640845450000|2021-12-30 06:24:10|40717.7|40677.7|40712.7|40672.7|40717.7|40677.7|40712.7|40672.7|1
1640845460000|2021-12-30 06:24:20|40712.5|40672.5|40712.5|40672.5|40712.5|40672.5|40712.5|40672.5|0
1640845560000|2021-12-30 06:26:00|40712.3|40672.3|40707.7|40667.7|40712.3|40672.3|40702.5|40662.5|3
1640845580000|2021-12-30 06:26:20|40712.5|40672.5|40707.7|40667.7|40712.5|40672.5|40707.7|40667.7|0
1640845620000|2021-12-30 06:27:00|40697.7|40657.7|40697.7|40657.7|40697.7|40657.7|40697.7|40657.7|0
1640845690000|2021-12-30 06:28:10|40702.5|40662.5|40702.5|40662.5|40702.5|40662.5|40702.5|40662.5|0
1640845710000|2021-12-30 06:28:30|40697.7|40657.7|40697.7|40657.7|40697.7|40657.7|40697.7|40657.7|0
1640845750000|2021-12-30 06:29:10|40697.1|40657.1|40672.5|40632.5|40697.1|40657.1|40672.5|40632.5|20
1640845760000|2021-12-30 06:29:20|40672.7|40632.7|40662.9|40622.9|40672.7|40632.7|40662.9|40622.9|5
1640845780000|2021-12-30 06:29:40|40667.7|40627.7|40667.7|40627.7|40667.7|40627.7|40667.7|40627.7|0
1640845800000|2021-12-30 06:30:00|40662.9|40622.9|40662.9|40622.9|40667.7|40627.7|40662.9|40622.9|2
1640845820000|2021-12-30 06:30:20|40662.7|40622.7|40662.9|40622.9|40662.9|40622.9|40662.7|40622.7|3
1640845860000|2021-12-30 06:31:00|40657.7|40617.7|40657.7|40617.7|40657.7|40617.7|40657.7|40617.7|3
1640845870000|2021-12-30 06:31:10|40652.9|40612.9|40647.7|40607.7|40652.9|40612.9|40647.7|40607.7|2
1640845880000|2021-12-30 06:31:20|40642.9|40602.9|40657.7|40617.7|40657.7|40617.7|40642.9|40602.9|1
1640845900000|2021-12-30 06:31:40|40652.9|40612.9|40652.9|40612.9|40652.9|40612.9|40652.9|40612.9|0
1640845910000|2021-12-30 06:31:50|40657.7|40617.7|40657.7|40617.7|40657.7|40617.7|40657.7|40617.7|0
1640845940000|2021-12-30 06:32:20|40652.9|40612.9|40657.7|40617.7|40657.7|40617.7|40652.9|40612.9|0
1640845980000|2021-12-30 06:33:00|40657.9|40617.9|40658.1|40618.1|40658.1|40618.1|40657.9|40617.9|0
1640846000000|2021-12-30 06:33:20|40662.9|40622.9|40662.9|40622.9|40662.9|40622.9|40662.9|40622.9|0
1640846020000|2021-12-30 06:33:40|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|0
1640846040000|2021-12-30 06:34:00|40657.9|40617.9|40657.7|40617.7|40657.9|40617.9|40657.7|40617.7|5
1640846070000|2021-12-30 06:34:30|40662.5|40622.5|40662.9|40622.9|40662.9|40622.9|40662.5|40622.5|0
1640846080000|2021-12-30 06:34:40|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|0
1640846090000|2021-12-30 06:34:50|40662.9|40622.9|40662.9|40622.9|40662.9|40622.9|40662.9|40622.9|0
1640846100000|2021-12-30 06:35:00|40668.1|40628.1|40667.9|40627.9|40668.1|40628.1|40667.9|40627.9|3
1640846110000|2021-12-30 06:35:10|40667.7|40627.7|40668.1|40628.1|40668.1|40628.1|40667.7|40627.7|0
1640846130000|2021-12-30 06:35:30|40672.9|40632.9|40672.9|40632.9|40672.9|40632.9|40672.9|40632.9|0
1640846140000|2021-12-30 06:35:40|40668.1|40628.1|40668.1|40628.1|40668.1|40628.1|40668.1|40628.1|0
1640846160000|2021-12-30 06:36:00|40667.9|40627.9|40662.9|40622.9|40667.9|40627.9|40662.9|40622.9|0
1640846170000|2021-12-30 06:36:10|40658.1|40618.1|40662.7|40622.7|40662.7|40622.7|40657.9|40617.9|0
1640846190000|2021-12-30 06:36:30|40662.5|40622.5|40662.5|40622.5|40662.5|40622.5|40662.5|40622.5|0
1640846200000|2021-12-30 06:36:40|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|0
1640846240000|2021-12-30 06:37:20|40667.7|40627.7|40667.7|40627.7|40667.7|40627.7|40667.7|40627.7|1
1640846250000|2021-12-30 06:37:30|40672.7|40632.7|40667.7|40627.7|40672.7|40632.7|40667.7|40627.7|0
1640846270000|2021-12-30 06:37:50|40672.7|40632.7|40667.7|40627.7|40672.7|40632.7|40667.7|40627.7|0
1640846290000|2021-12-30 06:38:10|40672.7|40632.7|40672.7|40632.7|40672.7|40632.7|40672.7|40632.7|0
1640846300000|2021-12-30 06:38:20|40667.8|40627.8|40667.7|40627.7|40667.8|40627.8|40667.7|40627.7|0
1640846330000|2021-12-30 06:38:50|40662.5|40622.5|40662.5|40622.5|40662.5|40622.5|40662.5|40622.5|0
1640846340000|2021-12-30 06:39:00|40657.7|40617.7|40652.7|40612.7|40657.7|40617.7|40652.7|40612.7|5
1640846360000|2021-12-30 06:39:20|40647.7|40607.7|40647.7|40607.7|40647.7|40607.7|40647.7|40607.7|0
1640846370000|2021-12-30 06:39:30|40652.5|40612.5|40657.7|40617.7|40657.7|40617.7|40652.5|40612.5|2
1640846390000|2021-12-30 06:39:50|40662.7|40622.7|40657.7|40617.7|40667.7|40627.7|40657.7|40617.7|3
1640846400000|2021-12-30 06:40:00|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|0
1640846410000|2021-12-30 06:40:10|40662.5|40622.5|40662.6|40622.6|40662.7|40622.7|40662.5|40622.5|0
1640846440000|2021-12-30 06:40:40|40667.5|40627.5|40672.6|40632.6|40672.6|40632.6|40667.5|40627.5|0
1640846470000|2021-12-30 06:41:10|40667.6|40627.6|40677.6|40637.6|40677.6|40637.6|40667.6|40627.6|1
1640846590000|2021-12-30 06:43:10|40682.4|40642.4|40677.6|40637.6|40682.4|40642.4|40677.6|40637.6|0
1640846600000|2021-12-30 06:43:20|40677.4|40637.4|40672.6|40632.6|40677.4|40637.4|40672.4|40632.4|0
1640846610000|2021-12-30 06:43:30|40677.4|40637.4|40677.6|40637.6|40677.6|40637.6|40677.4|40637.4|0
1640846630000|2021-12-30 06:43:50|40672.6|40632.6|40672.6|40632.6|40672.6|40632.6|40672.6|40632.6|0
1640846640000|2021-12-30 06:44:00|40672.4|40632.4|40662.4|40622.4|40672.4|40632.4|40657.6|40617.6|5
1640846670000|2021-12-30 06:44:30|40662.6|40622.6|40662.4|40622.4|40662.6|40622.6|40662.4|40622.4|0
1640846690000|2021-12-30 06:44:50|40657.6|40617.6|40657.6|40617.6|40657.6|40617.6|40657.6|40617.6|0
1640846710000|2021-12-30 06:45:10|40662.4|40622.4|40662.4|40622.4|40662.4|40622.4|40662.4|40622.4|0
1640846720000|2021-12-30 06:45:20|40657.6|40617.6|40657.6|40617.6|40657.6|40617.6|40657.6|40617.6|0
1640846750000|2021-12-30 06:45:50|40662.4|40622.4|40662.4|40622.4|40662.4|40622.4|40662.4|40622.4|0
1640846760000|2021-12-30 06:46:00|40662.2|40622.2|40662.4|40622.4|40662.4|40622.4|40652.6|40612.6|2
1640846780000|2021-12-30 06:46:20|40632.6|40592.6|40637.4|40597.4|40637.4|40597.4|40632.4|40592.4|8
1640846810000|2021-12-30 06:46:50|40637.6|40597.6|40637.6|40597.6|40637.6|40597.6|40637.6|40597.6|0
1640846910000|2021-12-30 06:48:30|40642.6|40602.6|40642.6|40602.6|40642.6|40602.6|40642.6|40602.6|0
1640846920000|2021-12-30 06:48:40|40647.6|40607.6|40647.6|40607.6|40647.6|40607.6|40647.6|40607.6|0
1640846940000|2021-12-30 06:49:00|40657.6|40617.6|40647.6|40607.6|40657.6|40617.6|40647.6|40607.6|0
1640846970000|2021-12-30 06:49:30|40652.6|40612.6|40652.6|40612.6|40652.6|40612.6|40652.6|40612.6|0
1640847000000|2021-12-30 06:50:00|40652.4|40612.4|40657.6|40617.6|40657.6|40617.6|40652.4|40612.4|1
1640847020000|2021-12-30 06:50:20|40652.8|40612.8|40672.6|40632.6|40672.6|40632.6|40652.8|40612.8|3
1640847030000|2021-12-30 06:50:30|40672.4|40632.4|40672.4|40632.4|40672.4|40632.4|40672.4|40632.4|0
1640847040000|2021-12-30 06:50:40|40672.6|40632.6|40672.4|40632.4|40672.6|40632.6|40672.4|40632.4|0
1640847060000|2021-12-30 06:51:00|40672.6|40632.6|40682.2|40642.2|40682.2|40642.2|40672.6|40632.6|1
1640847070000|2021-12-30 06:51:10|40682.4|40642.4|40692.4|40652.4|40692.4|40652.4|40682.4|40642.4|0
1640847080000|2021-12-30 06:51:20|40687.6|40647.6|40687.6|40647.6|40687.6|40647.6|40687.6|40647.6|0
1640847180000|2021-12-30 06:53:00|40692.6|40652.6|40702.4|40662.4|40702.4|40662.4|40692.6|40652.6|7
1640847200000|2021-12-30 06:53:20|40697.2|40657.2|40702.4|40662.4|40702.4|40662.4|40692.6|40652.6|1
1640847210000|2021-12-30 06:53:30|40697.6|40657.6|40697.4|40657.4|40697.6|40657.6|40697.2|40657.2|0
1640847220000|2021-12-30 06:53:40|40692.6|40652.6|40692.6|40652.6|40692.6|40652.6|40692.6|40652.6|0
1640847230000|2021-12-30 06:53:50|40692.4|40652.4|40682.4|40642.4|40692.4|40652.4|40682.4|40642.4|0
1640847240000|2021-12-30 06:54:00|40677.6|40637.6|40677.6|40637.6|40677.6|40637.6|40672.8|40632.8|5
1640847290000|2021-12-30 06:54:50|40682.4|40642.4|40692.6|40652.6|40692.6|40652.6|40682.4|40642.4|1
1640847300000|2021-12-30 06:55:00|40692.4|40652.4|40692.4|40652.4|40692.4|40652.4|40692.4|40652.4|0
1640847330000|2021-12-30 06:55:30|40687.6|40647.6|40682.6|40642.6|40687.6|40647.6|40682.6|40642.6|0
1640847360000|2021-12-30 06:56:00|40687.6|40647.6|40692.4|40652.4|40697.4|40657.4|40687.6|40647.6|1
1640847370000|2021-12-30 06:56:10|40687.6|40647.6|40692.6|40652.6|40692.6|40652.6|40687.6|40647.6|0
1640847390000|2021-12-30 06:56:30|40692.4|40652.4|40692.4|40652.4|40692.4|40652.4|40692.4|40652.4|0
1640847410000|2021-12-30 06:56:50|40692.6|40652.6|40692.4|40652.4|40692.6|40652.6|40692.4|40652.4|0
1640847420000|2021-12-30 06:57:00|40692.6|40652.6|40702.4|40662.4|40702.6|40662.6|40692.6|40652.6|1
1640847440000|2021-12-30 06:57:20|||||||||1
1640847490000|2021-12-30 06:58:10|40692.8|40652.8|40692.8|40652.8|40692.8|40652.8|40692.8|40652.8|6
1640847500000|2021-12-30 06:58:20|40692.6|40652.6|40692.6|40652.6|40692.6|40652.6|40692.6|40652.6|0
1640847510000|2021-12-30 06:58:30|40692.8|40652.8|40692.8|40652.8|40692.8|40652.8|40692.8|40652.8|1
1640847520000|2021-12-30 06:58:40|40692.6|40652.6|40692.6|40652.6|40692.6|40652.6|40692.6|40652.6|0
1640847540000|2021-12-30 06:59:00|||||||||3
1640847560000|2021-12-30 06:59:20|40692.4|40652.4|40692.6|40652.6|40692.8|40652.8|40682.6|40642.6|5
1640847570000|2021-12-30 06:59:30|40692.4|40652.4|40692.4|40652.4|40692.4|40652.4|40692.4|40652.4|2
1640847590000|2021-12-30 06:59:50|40682.6|40642.6|40682.8|40642.8|40682.8|40642.8|40682.6|40642.6|5
1640847600000|2021-12-30 07:00:00|40687.6|40647.6|40687.6|40647.6|40687.6|40647.6|40687.6|40647.6|1
1640847660000|2021-12-30 07:01:00|40682.8|40642.8|40677.6|40637.6|40682.8|40642.8|40677.6|40637.6|0
1640847680000|2021-12-30 07:01:20|40672.8|40632.8|40672.4|40632.4|40672.8|40632.8|40672.4|40632.4|0
1640847700000|2021-12-30 07:01:40|40672.6|40632.6|40677.6|40637.6|40682.6|40642.6|40672.6|40632.6|2
1640847710000|2021-12-30 07:01:50|40682.4|40642.4|40687.4|40647.4|40687.4|40647.4|40682.4|40642.4|1
1640847720000|2021-12-30 07:02:00|40687.6|40647.6|40687.6|40647.6|40687.6|40647.6|40687.4|40647.4|0
1640847730000|2021-12-30 07:02:10|40692.4|40652.4|40692.4|40652.4|40692.4|40652.4|40692.4|40652.4|0
1640847740000|2021-12-30 07:02:20|40692.6|40652.6|40692.4|40652.4|40692.6|40652.6|40692.4|40652.4|0
1640847760000|2021-12-30 07:02:40|40692.6|40652.6|40692.6|40652.6|40692.6|40652.6|40692.6|40652.6|0
1640847770000|2021-12-30 07:02:50|40692.4|40652.4|40702.4|40662.4|40702.4|40662.4|40692.4|40652.4|1
1640847780000|2021-12-30 07:03:00|40702.6|40662.6|40702.6|40662.6|40702.6|40662.6|40702.6|40662.6|1
1640847800000|2021-12-30 07:03:20|40702.4|40662.4|40702.4|40662.4|40702.4|40662.4|40702.4|40662.4|0
1640847830000|2021-12-30 07:03:50|40692.6|40652.6|40697.6|40657.6|40697.6|40657.6|40692.6|40652.6|0
1640847860000|2021-12-30 07:04:20|40702.4|40662.4|40702.4|40662.4|40702.4|40662.4|40702.4|40662.4|0
1640847870000|2021-12-30 07:04:30|40702.6|40662.6|40702.4|40662.4|40702.6|40662.6|40702.4|40662.4|0
1640847880000|2021-12-30 07:04:40|||||||||1
1640847890000|2021-12-30 07:04:50|40712.4|40672.4|40707.6|40667.6|40712.4|40672.4|40707.6|40667.6|3
1640847900000|2021-12-30 07:05:00|40712.4|40672.4|40717.4|40677.4|40717.4|40677.4|40712.4|40672.4|2
1640847920000|2021-12-30 07:05:20|40722.2|40682.2|40722.4|40682.4|40722.4|40682.4|40722.2|40682.2|1
1640847930000|2021-12-30 07:05:30|40727.4|40687.4|40722.6|40682.6|40727.4|40687.4|40722.6|40682.6|1
1640847940000|2021-12-30 07:05:40|40722.4|40682.4|40722.4|40682.4|40722.4|40682.4|40722.4|40682.4|0
1640847950000|2021-12-30 07:05:50|40732.4|40692.4|40732.4|40692.4|40732.4|40692.4|40732.4|40692.4|2
1640847990000|2021-12-30 07:06:30|40727.6|40687.6|40722.4|40682.4|40727.6|40687.6|40722.4|40682.4|0
1640848000000|2021-12-30 07:06:40|40727.6|40687.6|40727.6|40687.6|40727.6|40687.6|40727.6|40687.6|1
1640848020000|2021-12-30 07:07:00|40727.5|40687.5|40727.5|40687.5|40727.5|40687.5|40727.5|40687.5|0
1640848080000|2021-12-30 07:08:00|40732.4|40692.4|40727.5|40687.5|40732.4|40692.4|40727.5|40687.5|0
1640848140000|2021-12-30 07:09:00|40722.3|40682.3|40712.3|40672.3|40727.3|40687.3|40712.3|40672.3|1
1640848150000|2021-12-30 07:09:10|40702.3|40662.3|40712.3|40672.3|40712.3|40672.3|40702.3|40662.3|1
1640848160000|2021-12-30 07:09:20|40707.5|40667.5|40712.3|40672.3|40712.3|40672.3|40702.5|40662.5|2
1640848170000|2021-12-30 07:09:30|40707.5|40667.5|40707.5|40667.5|40707.5|40667.5|40707.5|40667.5|2
1640848290000|2021-12-30 07:11:30|40697.5|40657.5|40697.5|40657.5|40697.5|40657.5|40697.5|40657.5|1
1640848320000|2021-12-30 07:12:00|40702.3|40662.3|40702.3|40662.3|40702.3|40662.3|40702.3|40662.3|0
1640848420000|2021-12-30 07:13:40|40697.5|40657.5|40697.5|40657.5|40697.5|40657.5|40697.5|40657.5|2
1640848440000|2021-12-30 07:14:00|40687.5|40647.5|40687.5|40647.5|40687.5|40647.5|40687.5|40647.5|0
1640848450000|2021-12-30 07:14:10|40682.7|40642.7|40692.3|40652.3|40692.5|40652.5|40682.7|40642.7|1
1640848470000|2021-12-30 07:14:30|40687.5|40647.5|40687.5|40647.5|40687.5|40647.5|40687.5|40647.5|0
1640848500000|2021-12-30 07:15:00|40687.3|40647.3|40682.3|40642.3|40687.3|40647.3|40682.3|40642.3|1
1640848520000|2021-12-30 07:15:20|40672.3|40632.3|40677.3|40637.3|40677.3|40637.3|40672.3|40632.3|3
1640848530000|2021-12-30 07:15:30|40672.5|40632.5|40672.3|40632.3|40672.5|40632.5|40672.3|40632.3|0
1640848540000|2021-12-30 07:15:40|||||||||1
1640848550000|2021-12-30 07:15:50|40667.5|40627.5|40667.5|40627.5|40667.5|40627.5|40667.5|40627.5|2
1640848580000|2021-12-30 07:16:20|40662.5|40622.5|40667.5|40627.5|40667.5|40627.5|40662.5|40622.5|1
1640848660000|2021-12-30 07:17:40|40662.3|40622.3|40662.3|40622.3|40662.3|40622.3|40662.3|40622.3|0
1640848670000|2021-12-30 07:17:50|40657.5|40617.5|40652.3|40612.3|40657.5|40617.5|40652.3|40612.3|2
1640848700000|2021-12-30 07:18:20|40662.5|40622.5|40662.5|40622.5|40662.5|40622.5|40662.5|40622.5|1
1640848730000|2021-12-30 07:18:50|40662.3|40622.3|40662.3|40622.3|40662.3|40622.3|40662.3|40622.3|0
1640848740000|2021-12-30 07:19:00|40657.5|40617.5|40657.5|40617.5|40657.5|40617.5|40657.5|40617.5|2
1640848780000|2021-12-30 07:19:40|40652.5|40612.5|40652.3|40612.3|40652.5|40612.5|40652.3|40612.3|0
1640848800000|2021-12-30 07:20:00|40647.5|40607.5|40647.5|40607.5|40647.5|40607.5|40642.7|40602.7|1
1640848810000|2021-12-30 07:20:10|40652.3|40612.3|40652.3|40612.3|40652.3|40612.3|40652.3|40612.3|0
1640848860000|2021-12-30 07:21:00|40642.5|40602.5|40652.3|40612.3|40652.5|40612.5|40642.5|40602.5|3
1640848890000|2021-12-30 07:21:30|40637.5|40597.5|40637.5|40597.5|40637.5|40597.5|40637.5|40597.5|3
1640848970000|2021-12-30 07:22:50|40632.7|40592.7|40632.7|40592.7|40632.7|40592.7|40632.7|40592.7|0
1640848980000|2021-12-30 07:23:00|40637.5|40597.5|40647.5|40607.5|40647.5|40607.5|40637.5|40597.5|1
1640849020000|2021-12-30 07:23:40|||||||||1
1640849090000|2021-12-30 07:24:50|40642.3|40602.3|40642.3|40602.3|40642.3|40602.3|40642.3|40602.3|0
1640849110000|2021-12-30 07:25:10|40637.3|40597.3|40637.5|40597.5|40637.5|40597.5|40632.7|40592.7|5
1640849160000|2021-12-30 07:26:00|40642.3|40602.3|40647.5|40607.5|40647.5|40607.5|40642.3|40602.3|3
1640849170000|2021-12-30 07:26:10|40637.5|40597.5|40637.5|40597.5|40637.5|40597.5|40637.5|40597.5|0
1640849180000|2021-12-30 07:26:20|||||||||1
1640849190000|2021-12-30 07:26:30|40632.7|40592.7|40637.5|40597.5|40637.5|40597.5|40632.7|40592.7|1
1640849220000|2021-12-30 07:27:00|40642.3|40602.3|40642.3|40602.3|40642.3|40602.3|40637.5|40597.5|0
1640849230000|2021-12-30 07:27:10|40642.5|40602.5|40647.5|40607.5|40647.5|40607.5|40642.5|40602.5|2
1640849280000|2021-12-30 07:28:00|40652.3|40612.3|40652.3|40612.3|40652.3|40612.3|40652.3|40612.3|0
1640849290000|2021-12-30 07:28:10|40657.5|40617.5|40657.5|40617.5|40657.5|40617.5|40657.5|40617.5|1
1640849340000|2021-12-30 07:29:00|40662.3|40622.3|40652.3|40612.3|40662.3|40622.3|40652.3|40612.3|1
1640849400000|2021-12-30 07:30:00|||||||||1
1640849470000|2021-12-30 07:31:10|40647.3|40607.3|40642.3|40602.3|40647.5|40607.5|40642.3|40602.3|0
1640849520000|2021-12-30 07:32:00|40647.1|40607.1|40652.3|40612.3|40652.3|40612.3|40647.1|40607.1|4
1640849590000|2021-12-30 07:33:10|40652.1|40612.1|40642.3|40602.3|40652.1|40612.1|40642.3|40602.3|1
1640849600000|2021-12-30 07:33:20|40637.5|40597.5|40632.3|40592.3|40637.5|40597.5|40632.3|40592.3|1
1640849620000|2021-12-30 07:33:40|||||||||1
1640849640000|2021-12-30 07:34:00|40637.3|40597.3|40637.4|40597.4|40637.4|40597.4|40637.3|40597.3|1
1640849660000|2021-12-30 07:34:20|40632.6|40592.6|40632.2|40592.2|40632.6|40592.6|40632.2|40592.2|0
1640849680000|2021-12-30 07:34:40|40637.1|40597.1|40637.2|40597.2|40637.2|40597.2|40637.1|40597.1|2
1640849700000|2021-12-30 07:35:00|40637.4|40597.4|40637.4|40597.4|40637.4|40597.4|40637.4|40597.4|0
1640849730000|2021-12-30 07:35:30|40632.6|40592.6|40632.2|40592.2|40632.6|40592.6|40632.2|40592.2|0
1640849740000|2021-12-30 07:35:40|40637.2|40597.2|40637.2|40597.2|40637.2|40597.2|40637.2|40597.2|1
1640849760000|2021-12-30 07:36:00|40637.4|40597.4|40632.2|40592.2|40637.4|40597.4|40632.2|40592.2|0
1640849790000|2021-12-30 07:36:30|40622.2|40582.2|40622.2|40582.2|40622.2|40582.2|40622.2|40582.2|2
1640849830000|2021-12-30 07:37:10|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|0
1640849840000|2021-12-30 07:37:20|40622.2|40582.2|40622.2|40582.2|40622.2|40582.2|40622.2|40582.2|0
1640849920000|2021-12-30 07:38:40|||||||||1
1640849940000|2021-12-30 07:39:00|40612.2|40572.2|40612.2|40572.2|40612.2|40572.2|40612.2|40572.2|1
1640849950000|2021-12-30 07:39:10|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|1
1640849960000|2021-12-30 07:39:20|40612.6|40572.6|40617.4|40577.4|40617.4|40577.4|40612.6|40572.6|1
1640850000000|2021-12-30 07:40:00|40622.2|40582.2|40622.2|40582.2|40622.2|40582.2|40622.2|40582.2|0
1640850020000|2021-12-30 07:40:20|40627.2|40587.2|40627.2|40587.2|40627.2|40587.2|40627.2|40587.2|1
1640850060000|2021-12-30 07:41:00|40632|40592|40622.2|40582.2|40632|40592|40622.2|40582.2|1
1640850090000|2021-12-30 07:41:30|40617.4|40577.4|40622.2|40582.2|40622.2|40582.2|40617.4|40577.4|0
1640850130000|2021-12-30 07:42:10|||||||||1
1640850190000|2021-12-30 07:43:10|||||||||1
1640850220000|2021-12-30 07:43:40|40617.2|40577.2|40612.2|40572.2|40617.2|40577.2|40612.2|40572.2|2
1640850340000|2021-12-30 07:45:40|||||||||1
1640850350000|2021-12-30 07:45:50|40617|40577|40617.2|40577.2|40617.2|40577.2|40617|40577|1
1640850360000|2021-12-30 07:46:00|40617|40577|40617|40577|40617|40577|40617|40577|1
1640850390000|2021-12-30 07:46:30|40582.6|40542.6|40587.4|40547.4|40587.4|40547.4|40582.6|40542.6|4
1640850410000|2021-12-30 07:46:50|40587.2|40547.2|40587.4|40547.4|40587.4|40547.4|40587.2|40547.2|0
1640850430000|2021-12-30 07:47:10|40582.4|40542.4|40582.4|40542.4|40582.4|40542.4|40582.4|40542.4|0
1640850450000|2021-12-30 07:47:30|40577.6|40537.6|40577.6|40537.6|40577.6|40537.6|40577.6|40537.6|1
1640850460000|2021-12-30 07:47:40|40582.4|40542.4|40587.4|40547.4|40587.4|40547.4|40582.4|40542.4|3
1640850470000|2021-12-30 07:47:50|40557.6|40517.6|40557.6|40517.6|40557.6|40517.6|40557.6|40517.6|4
1640850480000|2021-12-30 07:48:00|40557.8|40517.8|40562.6|40522.6|40562.6|40522.6|40557.8|40517.8|0
1640850490000|2021-12-30 07:48:10|40557.6|40517.6|40557.6|40517.6|40557.6|40517.6|40557.6|40517.6|2
1640850510000|2021-12-30 07:48:30|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|0
1640850520000|2021-12-30 07:48:40|40552.6|40512.6|40557.6|40517.6|40557.6|40517.6|40552.6|40512.6|1
1640850540000|2021-12-30 07:49:00|40557.4|40517.4|40557.4|40517.4|40557.6|40517.6|40547.8|40507.8|1
1640850550000|2021-12-30 07:49:10|40557.6|40517.6|40557.4|40517.4|40557.6|40517.6|40557.4|40517.4|0
1640850560000|2021-12-30 07:49:20|40557.6|40517.6|40557.6|40517.6|40557.6|40517.6|40557.6|40517.6|0
1640850570000|2021-12-30 07:49:30|40552.8|40512.8|40557.6|40517.6|40557.6|40517.6|40552.8|40512.8|1
1640850600000|2021-12-30 07:50:00|40562.4|40522.4|40562.6|40522.6|40562.6|40522.6|40562.4|40522.4|1
1640850610000|2021-12-30 07:50:10|40557.8|40517.8|40557.8|40517.8|40557.8|40517.8|40557.8|40517.8|0
1640850630000|2021-12-30 07:50:30|40552.6|40512.6|40557.6|40517.6|40557.6|40517.6|40552.6|40512.6|0
1640850670000|2021-12-30 07:51:10|40557.4|40517.4|40557.4|40517.4|40557.6|40517.6|40557.4|40517.4|0
1640850710000|2021-12-30 07:51:50|40557.6|40517.6|40557.6|40517.6|40557.6|40517.6|40557.6|40517.6|0
1640850730000|2021-12-30 07:52:10|40557.4|40517.4|40552.6|40512.6|40557.4|40517.4|40552.6|40512.6|0
1640850750000|2021-12-30 07:52:30|40557.8|40517.8|40557.8|40517.8|40557.8|40517.8|40557.8|40517.8|4
1640850770000|2021-12-30 07:52:50|40557.6|40517.6|40557.6|40517.6|40557.6|40517.6|40557.4|40517.4|1
1640850780000|2021-12-30 07:53:00|40562.4|40522.4|40547.6|40507.6|40562.4|40522.4|40547.6|40507.6|1
1640850800000|2021-12-30 07:53:20|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|0
1640850850000|2021-12-30 07:54:10|40542.4|40502.4|40507.8|40467.8|40542.4|40502.4|40502.6|40462.6|15
1640850860000|2021-12-30 07:54:20|40503|40463|40497.8|40457.8|40503|40463|40492.8|40452.8|13
1640850880000|2021-12-30 07:54:40|40498|40458|40497.8|40457.8|40498|40458|40497.8|40457.8|0
1640850890000|2021-12-30 07:54:50|40493|40453|40493|40453|40493|40453|40492.8|40452.8|0
1640850900000|2021-12-30 07:55:00|40492.8|40452.8|40488.2|40448.2|40493|40453|40488|40448|5
1640850960000|2021-12-30 07:56:00|40493|40453|40488.2|40448.2|40493|40453|40488.2|40448.2|4
1640850970000|2021-12-30 07:56:10|40488|40448|40488|40448|40488|40448|40488|40448|1
1640850980000|2021-12-30 07:56:20|40493|40453|40493|40453|40493|40453|40488.2|40448.2|0
1640850990000|2021-12-30 07:56:30|40498|40458|40493|40453|40498.2|40458.2|40493|40453|7
1640851000000|2021-12-30 07:56:40|40508|40468|40518|40478|40518|40478|40508|40468|6
1640851010000|2021-12-30 07:56:50|40513.2|40473.2|40513.2|40473.2|40513.2|40473.2|40513.2|40473.2|2
1640851020000|2021-12-30 07:57:00|40513|40473|40518|40478|40518|40478|40513|40473|1
1640851030000|2021-12-30 07:57:10|40518.2|40478.2|40518.2|40478.2|40518.2|40478.2|40518.2|40478.2|0
1640851050000|2021-12-30 07:57:30|40518.1|40478.1|40518.1|40478.1|40518.1|40478.1|40518.1|40478.1|0
1640851100000|2021-12-30 07:58:20|40522.9|40482.9|40522.9|40482.9|40522.9|40482.9|40522.9|40482.9|0
1640851120000|2021-12-30 07:58:40|40527.7|40487.7|40527.9|40487.9|40527.9|40487.9|40527.7|40487.7|1
1640851130000|2021-12-30 07:58:50|40527.7|40487.7|40527.9|40487.9|40527.9|40487.9|40527.7|40487.7|0
1640851140000|2021-12-30 07:59:00|40522.9|40482.9|40497.9|40457.9|40522.9|40482.9|40492.9|40452.9|3
1640851150000|2021-12-30 07:59:10|40498.1|40458.1|40498.1|40458.1|40498.1|40458.1|40498.1|40458.1|0
1640851160000|2021-12-30 07:59:20|40493.3|40453.3|40497.9|40457.9|40497.9|40457.9|40493.3|40453.3|1
1640851170000|2021-12-30 07:59:30|40493.1|40453.1|40492.9|40452.9|40493.1|40453.1|40492.9|40452.9|2
1640851200000|2021-12-30 08:00:00|40497.9|40457.9|40497.7|40457.7|40497.9|40457.9|40497.7|40457.7|2
1640851210000|2021-12-30 08:00:10|40497.9|40457.9|40497.7|40457.7|40497.9|40457.9|40497.7|40457.7|1
1640851220000|2021-12-30 08:00:20|40497.9|40457.9|40497.9|40457.9|40497.9|40457.9|40497.9|40457.9|0
1640851230000|2021-12-30 08:00:30|40497.7|40457.7|40497.7|40457.7|40497.7|40457.7|40497.7|40457.7|1
1640851240000|2021-12-30 08:00:40|40502.5|40462.5|40502.5|40462.5|40502.5|40462.5|40502.5|40462.5|0
1640851250000|2021-12-30 08:00:50|40512.7|40472.7|40507.7|40467.7|40512.7|40472.7|40507.7|40467.7|5
1640851260000|2021-12-30 08:01:00|40512.7|40472.7|40517.7|40477.7|40517.7|40477.7|40512.5|40472.5|2
1640851270000|2021-12-30 08:01:10|40522.5|40482.5|40522.5|40482.5|40522.5|40482.5|40522.5|40482.5|0
1640851290000|2021-12-30 08:01:30|40522.7|40482.7|40522.7|40482.7|40522.7|40482.7|40522.7|40482.7|0
1640851300000|2021-12-30 08:01:40|40522.5|40482.5|40542.7|40502.7|40542.7|40502.7|40522.5|40482.5|4
1640851310000|2021-12-30 08:01:50|40537.7|40497.7|40537.7|40497.7|40537.7|40497.7|40537.7|40497.7|0
1640851320000|2021-12-30 08:02:00|40542.5|40502.5|40542.5|40502.5|40542.7|40502.7|40542.5|40502.5|0
1640851350000|2021-12-30 08:02:30|40542.7|40502.7|40547.7|40507.7|40547.7|40507.7|40542.7|40502.7|0
1640851370000|2021-12-30 08:02:50|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|0
1640851400000|2021-12-30 08:03:20|40557.7|40517.7|40557.7|40517.7|40557.7|40517.7|40557.7|40517.7|1
1640851440000|2021-12-30 08:04:00|40552.7|40512.7|40547.9|40507.9|40552.7|40512.7|40547.9|40507.9|3
1640851450000|2021-12-30 08:04:10|40548.1|40508.1|40552.7|40512.7|40552.9|40512.9|40548.1|40508.1|1
1640851460000|2021-12-30 08:04:20|40547.7|40507.7|40547.7|40507.7|40547.7|40507.7|40547.7|40507.7|2
1640851470000|2021-12-30 08:04:30|40552.5|40512.5|40547.7|40507.7|40552.5|40512.5|40547.7|40507.7|1
1640851500000|2021-12-30 08:05:00|40542.5|40502.5|40527.9|40487.9|40542.5|40502.5|40527.7|40487.7|4
1640851510000|2021-12-30 08:05:10|40522.9|40482.9|40522.9|40482.9|40522.9|40482.9|40522.9|40482.9|0
1640851520000|2021-12-30 08:05:20|40522.5|40482.5|40517.9|40477.9|40522.9|40482.9|40517.7|40477.7|4
1640851530000|2021-12-30 08:05:30|40512.9|40472.9|40517.9|40477.9|40517.9|40477.9|40512.9|40472.9|2
1640851540000|2021-12-30 08:05:40|40517.7|40477.7|40497.9|40457.9|40517.9|40477.9|40497.9|40457.9|8
1640851550000|2021-12-30 08:05:50|40497.7|40457.7|40497.7|40457.7|40497.7|40457.7|40488.1|40448.1|2
1640851560000|2021-12-30 08:06:00|40497.9|40457.9|40487.7|40447.7|40502.9|40462.9|40487.7|40447.7|2
1640851590000|2021-12-30 08:06:30|40482.9|40442.9|40478.1|40438.1|40482.9|40442.9|40478.1|40438.1|4
1640851600000|2021-12-30 08:06:40|40482.9|40442.9|40477.7|40437.7|40487.7|40447.7|40477.7|40437.7|3
1640851610000|2021-12-30 08:06:50|40447.9|40407.9|40452.5|40412.5|40452.5|40412.5|40447.5|40407.5|20
1640851620000|2021-12-30 08:07:00|40447.7|40407.7|40437.7|40397.7|40447.7|40407.7|40437.7|40397.7|10
1640851630000|2021-12-30 08:07:10|40432.9|40392.9|40437.7|40397.7|40437.7|40397.7|40432.9|40392.9|1
1640851640000|2021-12-30 08:07:20|40437.3|40397.3|40437.7|40397.7|40437.7|40397.7|40437.3|40397.3|0
1640851660000|2021-12-30 08:07:40|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|1
1640851670000|2021-12-30 08:07:50|40442.5|40402.5|40462.5|40422.5|40462.5|40422.5|40442.5|40402.5|7
1640851680000|2021-12-30 08:08:00|40472.7|40432.7|40472.9|40432.9|40477.7|40437.7|40457.7|40417.7|9
1640851690000|2021-12-30 08:08:10|40477.7|40437.7|40477.7|40437.7|40477.7|40437.7|40477.7|40437.7|0
1640851740000|2021-12-30 08:09:00|40467.7|40427.7|40467.7|40427.7|40477.7|40437.7|40467.7|40427.7|5
1640851800000|2021-12-30 08:10:00|40472.7|40432.7|40467.7|40427.7|40472.7|40432.7|40467.5|40427.5|2
1640851810000|2021-12-30 08:10:10|40467.5|40427.5|40457.5|40417.5|40467.5|40427.5|40457.5|40417.5|5
1640851820000|2021-12-30 08:10:20|40452.7|40412.7|40442.7|40402.7|40452.7|40412.7|40442.5|40402.5|0
1640851830000|2021-12-30 08:10:30|40437.7|40397.7|40417.9|40377.9|40442.7|40402.7|40417.9|40377.9|9
1640851860000|2021-12-30 08:11:00|40418.1|40378.1|40438.1|40398.1|40438.1|40398.1|40418.1|40378.1|2
1640851870000|2021-12-30 08:11:10|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|0
1640851880000|2021-12-30 08:11:20|40438.1|40398.1|40442.9|40402.9|40442.9|40402.9|40438.1|40398.1|1
1640851890000|2021-12-30 08:11:30|40438.1|40398.1|40437.9|40397.9|40442.9|40402.9|40437.7|40397.7|0
1640851900000|2021-12-30 08:11:40|40437.7|40397.7|40437.7|40397.7|40437.9|40397.9|40437.7|40397.7|0
1640851920000|2021-12-30 08:12:00|40437.5|40397.5|40437.7|40397.7|40437.9|40397.9|40428.1|40388.1|3
1640851930000|2021-12-30 08:12:10|40437.9|40397.9|40437.7|40397.7|40437.9|40397.9|40437.7|40397.7|0
1640851940000|2021-12-30 08:12:20|40437.9|40397.9|40437.7|40397.7|40437.9|40397.9|40437.7|40397.7|1
1640851950000|2021-12-30 08:12:30|40432.7|40392.7|40432.7|40392.7|40432.7|40392.7|40432.7|40392.7|1
1640851960000|2021-12-30 08:12:40|40432.9|40392.9|40437.7|40397.7|40437.7|40397.7|40432.9|40392.9|0
1640851970000|2021-12-30 08:12:50|40432.9|40392.9|40432.9|40392.9|40432.9|40392.9|40432.9|40392.9|0
1640851980000|2021-12-30 08:13:00|40427.9|40387.9|40437.7|40397.7|40437.7|40397.7|40427.9|40387.9|5
1640851990000|2021-12-30 08:13:10|||||||||1
1640852000000|2021-12-30 08:13:20|40432.9|40392.9|40437.7|40397.7|40437.7|40397.7|40432.9|40392.9|2
1640852010000|2021-12-30 08:13:30|||||||||1
1640852030000|2021-12-30 08:13:50|40432.9|40392.9|40432.7|40392.7|40432.9|40392.9|40432.7|40392.7|0
1640852040000|2021-12-30 08:14:00|40432.9|40392.9|40422.7|40382.7|40432.9|40392.9|40422.7|40382.7|3
1640852080000|2021-12-30 08:14:40|40417.9|40377.9|40432.9|40392.9|40432.9|40392.9|40417.9|40377.9|1
1640852090000|2021-12-30 08:14:50|40432.7|40392.7|40427.7|40387.7|40432.7|40392.7|40422.9|40382.9|1
1640852100000|2021-12-30 08:15:00|40428.1|40388.1|40427.9|40387.9|40428.1|40388.1|40427.9|40387.9|0
1640852110000|2021-12-30 08:15:10|40423.1|40383.1|40427.9|40387.9|40428.1|40388.1|40423.1|40383.1|1
1640852120000|2021-12-30 08:15:20|40428.1|40388.1|40427.9|40387.9|40428.1|40388.1|40427.9|40387.9|0
1640852130000|2021-12-30 08:15:30|40423.1|40383.1|40427.9|40387.9|40427.9|40387.9|40423.1|40383.1|0
1640852160000|2021-12-30 08:16:00|||||||||1
1640852180000|2021-12-30 08:16:20|40423.1|40383.1|40427.9|40387.9|40427.9|40387.9|40423.1|40383.1|2
1640852200000|2021-12-30 08:16:40|40423.1|40383.1|40427.9|40387.9|40427.9|40387.9|40423.1|40383.1|1
1640852220000|2021-12-30 08:17:00|40437.7|40397.7|40437.7|40397.7|40437.7|40397.7|40437.7|40397.7|2
1640852250000|2021-12-30 08:17:30|40432.9|40392.9|40432.9|40392.9|40432.9|40392.9|40432.9|40392.9|0
1640852260000|2021-12-30 08:17:40|40437.7|40397.7|40437.7|40397.7|40437.7|40397.7|40437.7|40397.7|1
1640852270000|2021-12-30 08:17:50|||||||||1
1640852280000|2021-12-30 08:18:00|40442.7|40402.7|40437.7|40397.7|40442.7|40402.7|40437.7|40397.7|1
1640852310000|2021-12-30 08:18:30|40437.9|40397.9|40447.7|40407.7|40447.7|40407.7|40437.9|40397.9|2
1640852320000|2021-12-30 08:18:40|40452.5|40412.5|40452.7|40412.7|40452.7|40412.7|40452.5|40412.5|0
1640852330000|2021-12-30 08:18:50|40457.7|40417.7|40457.7|40417.7|40457.7|40417.7|40457.7|40417.7|0
1640852340000|2021-12-30 08:19:00|40452.7|40412.7|40452.7|40412.7|40457.7|40417.7|40452.7|40412.7|2
1640852350000|2021-12-30 08:19:10|40452.9|40412.9|40452.7|40412.7|40452.9|40412.9|40452.7|40412.7|0
1640852370000|2021-12-30 08:19:30|40452.9|40412.9|40452.7|40412.7|40457.7|40417.7|40452.7|40412.7|0
1640852390000|2021-12-30 08:19:50|40457.7|40417.7|40467.7|40427.7|40467.7|40427.7|40457.7|40417.7|1
1640852400000|2021-12-30 08:20:00|40477.7|40437.7|40477.7|40437.7|40477.7|40437.7|40477.7|40437.7|1
1640852410000|2021-12-30 08:20:10|40482.7|40442.7|40482.9|40442.9|40482.9|40442.9|40482.7|40442.7|0
1640852430000|2021-12-30 08:20:30|40477.7|40437.7|40477.7|40437.7|40477.7|40437.7|40477.7|40437.7|5
1640852440000|2021-12-30 08:20:40|40482.7|40442.7|40477.9|40437.9|40482.7|40442.7|40477.9|40437.9|0
1640852470000|2021-12-30 08:21:10|40472.9|40432.9|40477.7|40437.7|40477.7|40437.7|40472.9|40432.9|1
1640852510000|2021-12-30 08:21:50|40472.7|40432.7|40472.9|40432.9|40472.9|40432.9|40472.7|40432.7|0
1640852520000|2021-12-30 08:22:00|40472.7|40432.7|40462.9|40422.9|40472.7|40432.7|40462.7|40422.7|2
1640852570000|2021-12-30 08:22:50|40467.7|40427.7|40467.7|40427.7|40467.9|40427.9|40467.7|40427.7|1
1640852580000|2021-12-30 08:23:00|40462.9|40422.9|40462.9|40422.9|40462.9|40422.9|40462.7|40422.7|3
1640852600000|2021-12-30 08:23:20|40462.7|40422.7|40462.7|40422.7|40462.7|40422.7|40462.7|40422.7|0
1640852610000|2021-12-30 08:23:30|40462.9|40422.9|40462.7|40422.7|40462.9|40422.9|40462.7|40422.7|0
1640852630000|2021-12-30 08:23:50|40452.9|40412.9|40447.9|40407.9|40452.9|40412.9|40447.9|40407.9|1
1640852640000|2021-12-30 08:24:00|40457.7|40417.7|40457.7|40417.7|40457.7|40417.7|40457.7|40417.7|1
1640852690000|2021-12-30 08:24:50|||||||||1
1640852700000|2021-12-30 08:25:00|||||||||1
1640852750000|2021-12-30 08:25:50|40467.7|40427.7|40467.7|40427.7|40467.7|40427.7|40467.7|40427.7|2
1640852760000|2021-12-30 08:26:00|40458|40418|40467.7|40427.7|40467.7|40427.7|40458|40418|2
1640852770000|2021-12-30 08:26:10|40467.6|40427.6|40467.6|40427.6|40467.6|40427.6|40467.6|40427.6|0
1640852820000|2021-12-30 08:27:00|40458|40418|40452.8|40412.8|40458|40418|40452.8|40412.8|3
1640852830000|2021-12-30 08:27:10|40458|40418|40458|40418|40458|40418|40458|40418|2
1640852860000|2021-12-30 08:27:40|40467.6|40427.6|40467.6|40427.6|40467.6|40427.6|40467.6|40427.6|1
1640852870000|2021-12-30 08:27:50|40458|40418|40458|40418|40458|40418|40458|40418|1
1640852890000|2021-12-30 08:28:10|40457.8|40417.8|40467.6|40427.6|40467.6|40427.6|40457.8|40417.8|5
1640852910000|2021-12-30 08:28:30|40477.6|40437.6|40477.6|40437.6|40477.6|40437.6|40477.6|40437.6|4
1640852920000|2021-12-30 08:28:40|40477.8|40437.8|40477.8|40437.8|40477.8|40437.8|40477.8|40437.8|0
1640852930000|2021-12-30 08:28:50|40477.6|40437.6|40477.6|40437.6|40477.6|40437.6|40477.6|40437.6|0
1640852940000|2021-12-30 08:29:00|40468|40428|40472.8|40432.8|40472.8|40432.8|40468|40428|1
1640852970000|2021-12-30 08:29:30|40468|40428|40468|40428|40468|40428|40468|40428|0
1640853000000|2021-12-30 08:30:00|40463|40423|40462.8|40422.8|40463|40423|40462.8|40422.8|0
1640853010000|2021-12-30 08:30:10|40468|40428|40468|40428|40468|40428|40468|40428|1
1640853050000|2021-12-30 08:30:50|40472.8|40432.8|40472.8|40432.8|40472.8|40432.8|40472.8|40432.8|1
1640853060000|2021-12-30 08:31:00|40457.8|40417.8|40458|40418|40467.8|40427.8|40453.4|40413.4|14
1640853180000|2021-12-30 08:33:00|||||||||1
1640853240000|2021-12-30 08:34:00|40453|40413|40453|40413|40453|40413|40448|40408|1
1640853280000|2021-12-30 08:34:40|40452.8|40412.8|40462.8|40422.8|40463|40423|40452.8|40412.8|2
1640853300000|2021-12-30 08:35:00|40463|40423|40462.8|40422.8|40463|40423|40458|40418|1
1640853320000|2021-12-30 08:35:20|40467.8|40427.8|40467.8|40427.8|40467.8|40427.8|40467.8|40427.8|1
1640853330000|2021-12-30 08:35:30|40468|40428|40468|40428|40468|40428|40468|40428|0
1640853360000|2021-12-30 08:36:00|40472.8|40432.8|40472.8|40432.8|40472.8|40432.8|40468|40428|1
1640853380000|2021-12-30 08:36:20|40473|40433|40473|40433|40473|40433|40473|40433|0
1640853420000|2021-12-30 08:37:00|40478|40438|40483|40443|40483|40443|40478|40438|1
1640853430000|2021-12-30 08:37:10|40478|40438|40478|40438|40478|40438|40478|40438|2
1640853440000|2021-12-30 08:37:20|||||||||1
1640853460000|2021-12-30 08:37:40|40483|40443|40487.8|40447.8|40487.8|40447.8|40483|40443|2
1640853470000|2021-12-30 08:37:50|40488|40448|40483|40443|40488|40448|40482.8|40442.8|0
1640853480000|2021-12-30 08:38:00|40487.8|40447.8|40488|40448|40488|40448|40487.8|40447.8|1
1640853490000|2021-12-30 08:38:10|40483|40443|40478|40438|40483|40443|40478|40438|1
1640853500000|2021-12-30 08:38:20|||||||||1
1640853530000|2021-12-30 08:38:50|40483|40443|40482.8|40442.8|40483|40443|40482.8|40442.8|0
1640853540000|2021-12-30 08:39:00|40483|40443|40458|40418|40483|40443|40458|40418|8
1640853550000|2021-12-30 08:39:10|40453|40413|40453|40413|40453|40413|40453|40413|0
1640853560000|2021-12-30 08:39:20|40458|40418|40458|40418|40458|40418|40458|40418|0
1640853600000|2021-12-30 08:40:00|||||||||1
1640853610000|2021-12-30 08:40:10|40453|40413|40453|40413|40453|40413|40453|40413|0
1640853660000|2021-12-30 08:41:00|40448|40408|40448|40408|40448|40408|40448|40408|1
1640853670000|2021-12-30 08:41:10|40453|40413|40452.8|40412.8|40453|40413|40452.8|40412.8|0
1640853690000|2021-12-30 08:41:30|40448|40408|40448|40408|40448|40408|40448|40408|2
1640853710000|2021-12-30 08:41:50|40443|40403|40443|40403|40443|40403|40443|40403|3
1640853720000|2021-12-30 08:42:00|40448|40408|40448|40408|40458|40418|40448|40408|5
1640853740000|2021-12-30 08:42:20|40443.2|40403.2|40448|40408|40448|40408|40443.2|40403.2|2
1640853770000|2021-12-30 08:42:50|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|0
1640853780000|2021-12-30 08:43:00|40453|40413|40448|40408|40453|40413|40448|40408|2
1640853900000|2021-12-30 08:45:00|40443|40403|40448|40408|40448|40408|40443|40403|4
1640853920000|2021-12-30 08:45:20|||||||||1
1640853940000|2021-12-30 08:45:40|40447.8|40407.8|40438|40398|40447.8|40407.8|40438|40398|1
1640854040000|2021-12-30 08:47:20|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|4
1640854080000|2021-12-30 08:48:00|40458|40418|40458|40418|40458|40418|40458|40418|4
1640854140000|2021-12-30 08:49:00|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|1
1640854160000|2021-12-30 08:49:20|||||||||2
1640854180000|2021-12-30 08:49:40|||||||||2
1640854190000|2021-12-30 08:49:50|40428|40388|40428|40388|40428|40388|40428|40388|3
1640854210000|2021-12-30 08:50:10|40418|40378|40418|40378|40418|40378|40418|40378|1
1640854220000|2021-12-30 08:50:20|40417.6|40377.6|40412.8|40372.8|40417.6|40377.6|40398|40358|6
1640854230000|2021-12-30 08:50:30|||||||||1
1640854240000|2021-12-30 08:50:40|40422.8|40382.8|40422.8|40382.8|40422.8|40382.8|40422.8|40382.8|3
1640854280000|2021-12-30 08:51:20|40418|40378|40418|40378|40418|40378|40418|40378|1
1640854290000|2021-12-30 08:51:30|40422.8|40382.8|40427.8|40387.8|40427.8|40387.8|40422.8|40382.8|2
1640854300000|2021-12-30 08:51:40|40427.6|40387.6|40422.8|40382.8|40427.6|40387.6|40422.8|40382.8|0
1640854310000|2021-12-30 08:51:50|40427.6|40387.6|40427.6|40387.6|40427.6|40387.6|40427.6|40387.6|0
1640854320000|2021-12-30 08:52:00|40417.8|40377.8|40417.8|40377.8|40418|40378|40417.8|40377.8|3
1640854330000|2021-12-30 08:52:10|40418|40378|40418|40378|40418|40378|40418|40378|0
1640854350000|2021-12-30 08:52:30|||||||||1
1640854360000|2021-12-30 08:52:40|40417.8|40377.8|40412.8|40372.8|40417.8|40377.8|40412.8|40372.8|0
1640854380000|2021-12-30 08:53:00|40418|40378|40418|40378|40418|40378|40418|40378|1
1640854440000|2021-12-30 08:54:00|40417.9|40377.9|40417.9|40377.9|40417.9|40377.9|40417.9|40377.9|0
1640854470000|2021-12-30 08:54:30|40417.7|40377.7|40417.7|40377.7|40417.7|40377.7|40417.7|40377.7|0
1640854480000|2021-12-30 08:54:40|40417.9|40377.9|40417.7|40377.7|40417.9|40377.9|40417.7|40377.7|0
1640854490000|2021-12-30 08:54:50|40417.9|40377.9|40417.9|40377.9|40417.9|40377.9|40417.9|40377.9|0
1640854500000|2021-12-30 08:55:00|40412.7|40372.7|40412.7|40372.7|40412.7|40372.7|40412.7|40372.7|30
1640854510000|2021-12-30 08:55:10|40417.9|40377.9|40417.9|40377.9|40417.9|40377.9|40417.9|40377.9|1
1640854520000|2021-12-30 08:55:20|40417.7|40377.7|40412.9|40372.9|40417.7|40377.7|40412.7|40372.7|20
1640854530000|2021-12-30 08:55:30|||||||||1
1640854540000|2021-12-30 08:55:40|40412.7|40372.7|40412.7|40372.7|40412.7|40372.7|40412.7|40372.7|0
1640854550000|2021-12-30 08:55:50|||||||||3
1640854580000|2021-12-30 08:56:20|||||||||24
1640854620000|2021-12-30 08:57:00|40412.5|40372.5|40412.5|40372.5|40412.7|40372.7|40412.5|40372.5|6
1640854630000|2021-12-30 08:57:10|40412.7|40372.7|40412.5|40372.5|40412.7|40372.7|40412.5|40372.5|3
1640854640000|2021-12-30 08:57:20|40412.7|40372.7|40412.7|40372.7|40412.7|40372.7|40412.7|40372.7|0
1640854680000|2021-12-30 08:58:00|40412.5|40372.5|40387.9|40347.9|40412.5|40372.5|40382.7|40342.7|2
1640854690000|2021-12-30 08:58:10|40392.7|40352.7|40387.9|40347.9|40392.7|40352.7|40387.7|40347.7|2
1640854740000|2021-12-30 08:59:00|40397.7|40357.7|40397.7|40357.7|40397.9|40357.9|40397.7|40357.7|2
1640854750000|2021-12-30 08:59:10|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|0
1640854770000|2021-12-30 08:59:30|40392.5|40352.5|40392.7|40352.7|40392.7|40352.7|40392.5|40352.5|1
1640854790000|2021-12-30 08:59:50|40382.9|40342.9|40387.9|40347.9|40387.9|40347.9|40382.9|40342.9|3
1640854800000|2021-12-30 09:00:00|40392.7|40352.7|40417.5|40377.5|40417.5|40377.5|40392.7|40352.7|15
1640854820000|2021-12-30 09:00:20|40422.3|40382.3|40417.7|40377.7|40422.7|40382.7|40417.7|40377.7|1
1640854830000|2021-12-30 09:00:30|40422.5|40382.5|40387.7|40347.7|40422.7|40382.7|40387.7|40347.7|1
1640854840000|2021-12-30 09:00:40|40382.7|40342.7|40387.7|40347.7|40387.7|40347.7|40382.7|40342.7|2
1640854860000|2021-12-30 09:01:00|40387.5|40347.5|40387.9|40347.9|40392.7|40352.7|40387.5|40347.5|2
1640854870000|2021-12-30 09:01:10|||||||||3
1640854880000|2021-12-30 09:01:20|40387.7|40347.7|40387.7|40347.7|40387.9|40347.9|40387.5|40347.5|0
1640854890000|2021-12-30 09:01:30|40387.9|40347.9|40387.9|40347.9|40387.9|40347.9|40383.1|40343.1|1
1640854900000|2021-12-30 09:01:40|40392.7|40352.7|40397.9|40357.9|40397.9|40357.9|40392.7|40352.7|1
1640854920000|2021-12-30 09:02:00|40397.7|40357.7|40397.9|40357.9|40397.9|40357.9|40397.5|40357.5|0
1640854930000|2021-12-30 09:02:10|40397.7|40357.7|40387.7|40347.7|40397.9|40357.9|40387.7|40347.7|3
1640854940000|2021-12-30 09:02:20|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|0
1640854960000|2021-12-30 09:02:40|40397.7|40357.7|40397.7|40357.7|40402.7|40362.7|40397.7|40357.7|1
1640854970000|2021-12-30 09:02:50|40402.7|40362.7|40402.7|40362.7|40402.7|40362.7|40402.7|40362.7|0
1640855000000|2021-12-30 09:03:20|40397.7|40357.7|40402.7|40362.7|40402.7|40362.7|40397.7|40357.7|0
1640855010000|2021-12-30 09:03:30|40397.9|40357.9|40397.5|40357.5|40397.9|40357.9|40392.7|40352.7|1
1640855020000|2021-12-30 09:03:40|40397.7|40357.7|40397.7|40357.7|40397.7|40357.7|40397.7|40357.7|0
1640855030000|2021-12-30 09:03:50|40397.5|40357.5|40397.5|40357.5|40397.5|40357.5|40397.5|40357.5|0
1640855040000|2021-12-30 09:04:00|40397.7|40357.7|40402.7|40362.7|40402.7|40362.7|40397.7|40357.7|0
1640855050000|2021-12-30 09:04:10|40397.9|40357.9|40397.9|40357.9|40397.9|40357.9|40397.7|40357.7|3
1640855060000|2021-12-30 09:04:20|40397.7|40357.7|40397.5|40357.5|40397.7|40357.7|40397.5|40357.5|0
1640855070000|2021-12-30 09:04:30|40392.7|40352.7|40387.9|40347.9|40392.7|40352.7|40387.9|40347.9|4
1640855080000|2021-12-30 09:04:40|40383.1|40343.1|40392.7|40352.7|40392.7|40352.7|40382.7|40342.7|6
1640855130000|2021-12-30 09:05:30|40387.9|40347.9|40387.7|40347.7|40387.9|40347.9|40387.7|40347.7|1
1640855140000|2021-12-30 09:05:40|40382.5|40342.5|40377.9|40337.9|40382.7|40342.7|40372.5|40332.5|2
1640855160000|2021-12-30 09:06:00|40387.5|40347.5|40382.5|40342.5|40387.5|40347.5|40382.5|40342.5|0
1640855180000|2021-12-30 09:06:20|40387.7|40347.7|40387.5|40347.5|40387.7|40347.7|40387.5|40347.5|0
1640855190000|2021-12-30 09:06:30|40397.5|40357.5|40397.5|40357.5|40397.5|40357.5|40397.5|40357.5|2
1640855210000|2021-12-30 09:06:50|40387.5|40347.5|40397.5|40357.5|40397.5|40357.5|40387.5|40347.5|2
1640855220000|2021-12-30 09:07:00|||||||||3
1640855230000|2021-12-30 09:07:10|40402.5|40362.5|40397.5|40357.5|40402.5|40362.5|40397.5|40357.5|1
1640855250000|2021-12-30 09:07:30|40382.5|40342.5|40372.5|40332.5|40382.5|40342.5|40372.5|40332.5|10
1640855260000|2021-12-30 09:07:40|40372.7|40332.7|40367.7|40327.7|40372.7|40332.7|40367.7|40327.7|3
1640855340000|2021-12-30 09:09:00|40377.7|40337.7|40377.7|40337.7|40377.7|40337.7|40377.7|40337.7|1
1640855360000|2021-12-30 09:09:20|40387.5|40347.5|40387.5|40347.5|40387.5|40347.5|40387.5|40347.5|7
1640855400000|2021-12-30 09:10:00|40382.7|40342.7|40382.7|40342.7|40382.7|40342.7|40382.7|40342.7|1
1640855440000|2021-12-30 09:10:40|40377.9|40337.9|40377.9|40337.9|40377.9|40337.9|40377.9|40337.9|2
1640855450000|2021-12-30 09:10:50|40377.7|40337.7|40372.9|40332.9|40377.7|40337.7|40372.9|40332.9|0
1640855460000|2021-12-30 09:11:00|||||||||2
1640855520000|2021-12-30 09:12:00|40367.9|40327.9|40377.9|40337.9|40377.9|40337.9|40367.9|40327.9|6
1640855540000|2021-12-30 09:12:20|40387.7|40347.7|40387.7|40347.7|40387.7|40347.7|40387.7|40347.7|0
1640855550000|2021-12-30 09:12:30|40377.9|40337.9|40377.9|40337.9|40377.9|40337.9|40377.9|40337.9|7
1640855580000|2021-12-30 09:13:00|40387.7|40347.7|40392.7|40352.7|40392.7|40352.7|40387.7|40347.7|2
1640855590000|2021-12-30 09:13:10|40397.7|40357.7|40397.7|40357.7|40397.7|40357.7|40397.7|40357.7|4
1640855610000|2021-12-30 09:13:30|40402.5|40362.5|40397.7|40357.7|40402.5|40362.5|40397.7|40357.7|0
1640855620000|2021-12-30 09:13:40|40397.5|40357.5|40402.7|40362.7|40402.7|40362.7|40397.5|40357.5|0
1640855630000|2021-12-30 09:13:50|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|1
1640855640000|2021-12-30 09:14:00|40397.5|40357.5|40397.7|40357.7|40397.7|40357.7|40397.5|40357.5|2
1640855650000|2021-12-30 09:14:10|40402.5|40362.5|40402.5|40362.5|40402.5|40362.5|40402.5|40362.5|0
1640855670000|2021-12-30 09:14:30|40397.7|40357.7|40392.7|40352.7|40397.7|40357.7|40392.7|40352.7|1
1640855690000|2021-12-30 09:14:50|40397.5|40357.5|40392.7|40352.7|40397.7|40357.7|40392.7|40352.7|2
1640855700000|2021-12-30 09:15:00|||||||||1
1640855720000|2021-12-30 09:15:20|||||||||2
1640855730000|2021-12-30 09:15:30|||||||||2
1640855760000|2021-12-30 09:16:00|40382.9|40342.9|40387.9|40347.9|40387.9|40347.9|40382.9|40342.9|3
1640855770000|2021-12-30 09:16:10|40392.7|40352.7|40387.9|40347.9|40392.7|40352.7|40387.9|40347.9|5
1640855780000|2021-12-30 09:16:20|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|0
1640855790000|2021-12-30 09:16:30|40397.7|40357.7|40397.7|40357.7|40397.7|40357.7|40397.7|40357.7|0
1640855810000|2021-12-30 09:16:50|40392.9|40352.9|40392.7|40352.7|40392.9|40352.9|40392.7|40352.7|0
1640855820000|2021-12-30 09:17:00|40387.9|40347.9|40387.9|40347.9|40387.9|40347.9|40387.9|40347.9|6
1640855880000|2021-12-30 09:18:00|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|0
1640855900000|2021-12-30 09:18:20|40397.7|40357.7|40397.5|40357.5|40397.7|40357.7|40397.5|40357.5|2
1640855910000|2021-12-30 09:18:30|40402.3|40362.3|40412.7|40372.7|40412.7|40372.7|40397.5|40357.5|12
1640855930000|2021-12-30 09:18:50|40407.9|40367.9|40407.9|40367.9|40407.9|40367.9|40402.9|40362.9|0
1640855940000|2021-12-30 09:19:00|40407.7|40367.7|40407.9|40367.9|40407.9|40367.9|40407.7|40367.7|0
1640855950000|2021-12-30 09:19:10|40402.7|40362.7|40397.9|40357.9|40402.7|40362.7|40397.9|40357.9|1
1640855990000|2021-12-30 09:19:50|40402.7|40362.7|40402.7|40362.7|40402.7|40362.7|40402.7|40362.7|0
1640856000000|2021-12-30 09:20:00|40397.9|40357.9|40397.9|40357.9|40397.9|40357.9|40392.9|40352.9|3
1640856040000|2021-12-30 09:20:40|40402.7|40362.7|40402.7|40362.7|40402.7|40362.7|40402.7|40362.7|0
1640856060000|2021-12-30 09:21:00|40402.9|40362.9|40397.9|40357.9|40402.9|40362.9|40397.9|40357.9|0
1640856070000|2021-12-30 09:21:10|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|0
1640856090000|2021-12-30 09:21:30|40392.6|40352.6|40397.9|40357.9|40402.6|40362.6|40392.6|40352.6|2
1640856100000|2021-12-30 09:21:40|40402.9|40362.9|40402.9|40362.9|40402.9|40362.9|40402.9|40362.9|0
1640856110000|2021-12-30 09:21:50|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|0
1640856120000|2021-12-30 09:22:00|40402.9|40362.9|40397.9|40357.9|40402.9|40362.9|40397.9|40357.9|9
1640856140000|2021-12-30 09:22:20|40397.8|40357.8|40402.8|40362.8|40402.8|40362.8|40397.8|40357.8|0
1640856150000|2021-12-30 09:22:30|40402.6|40362.6|40412.6|40372.6|40412.6|40372.6|40402.6|40362.6|4
1640856160000|2021-12-30 09:22:40|||||||||2
1640856170000|2021-12-30 09:22:50|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|1
1640856180000|2021-12-30 09:23:00|40417.8|40377.8|40417.8|40377.8|40417.8|40377.8|40417.8|40377.8|1
1640856190000|2021-12-30 09:23:10|40422.6|40382.6|40427.4|40387.4|40427.4|40387.4|40422.6|40382.6|4
1640856230000|2021-12-30 09:23:50|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|0
1640856240000|2021-12-30 09:24:00|40417.6|40377.6|40417.8|40377.8|40417.8|40377.8|40417.6|40377.6|2
1640856250000|2021-12-30 09:24:10|40417.6|40377.6|40417.6|40377.6|40417.6|40377.6|40417.6|40377.6|0
1640856280000|2021-12-30 09:24:40|40417.8|40377.8|40417.8|40377.8|40417.8|40377.8|40417.8|40377.8|0
1640856300000|2021-12-30 09:25:00|||||||||1
1640856320000|2021-12-30 09:25:20|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|0
1640856330000|2021-12-30 09:25:30|||||||||1
1640856350000|2021-12-30 09:25:50|||||||||1
1640856370000|2021-12-30 09:26:10|40427.8|40387.8|40427.8|40387.8|40427.8|40387.8|40427.8|40387.8|3
1640856410000|2021-12-30 09:26:50|40432.6|40392.6|40432.6|40392.6|40432.6|40392.6|40432.4|40392.4|5
1640856420000|2021-12-30 09:27:00|||||||||1
1640856430000|2021-12-30 09:27:10|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|3
1640856500000|2021-12-30 09:28:20|40417.6|40377.6|40417.8|40377.8|40417.8|40377.8|40417.6|40377.6|3
1640856510000|2021-12-30 09:28:30|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|1
1640856540000|2021-12-30 09:29:00|40432.6|40392.6|40432.6|40392.6|40432.6|40392.6|40432.6|40392.6|5
1640856550000|2021-12-30 09:29:10|40427.6|40387.6|40427.6|40387.6|40427.6|40387.6|40427.6|40387.6|2
1640856560000|2021-12-30 09:29:20|40427.8|40387.8|40427.8|40387.8|40427.8|40387.8|40427.8|40387.8|0
1640856600000|2021-12-30 09:30:00|40432.6|40392.6|40432.6|40392.6|40432.6|40392.6|40432.6|40392.6|0
1640856630000|2021-12-30 09:30:30|40427.8|40387.8|40427.8|40387.8|40427.8|40387.8|40427.8|40387.8|1
1640856640000|2021-12-30 09:30:40|40422.8|40382.8|40422.8|40382.8|40422.8|40382.8|40422.8|40382.8|0
1640856660000|2021-12-30 09:31:00|||||||||2
1640856680000|2021-12-30 09:31:20|40422.6|40382.6|40417.8|40377.8|40422.6|40382.6|40417.8|40377.8|0
1640856690000|2021-12-30 09:31:30|40422.6|40382.6|40417.8|40377.8|40422.6|40382.6|40417.8|40377.8|0
1640856720000|2021-12-30 09:32:00|40422.6|40382.6|40417.8|40377.8|40422.6|40382.6|40417.8|40377.8|2
1640856780000|2021-12-30 09:33:00|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|3
1640856800000|2021-12-30 09:33:20|||||||||1
1640856830000|2021-12-30 09:33:50|40432.6|40392.6|40427.8|40387.8|40432.6|40392.6|40427.8|40387.8|2
1640856840000|2021-12-30 09:34:00|40432.6|40392.6|40432.6|40392.6|40432.6|40392.6|40432.6|40392.6|0
1640856870000|2021-12-30 09:34:30|40427.8|40387.8|40427.8|40387.8|40427.8|40387.8|40427.8|40387.8|1
1640856880000|2021-12-30 09:34:40|40417.8|40377.8|40412.6|40372.6|40417.8|40377.8|40412.6|40372.6|12
1640856890000|2021-12-30 09:34:50|40417.8|40377.8|40417.8|40377.8|40417.8|40377.8|40417.8|40377.8|7
1640856900000|2021-12-30 09:35:00|40427.8|40387.8|40427.8|40387.8|40427.8|40387.8|40427.8|40387.8|6
1640856910000|2021-12-30 09:35:10|||||||||4
1640856920000|2021-12-30 09:35:20|40432.6|40392.6|40417.8|40377.8|40432.6|40392.6|40417.8|40377.8|8
1640856930000|2021-12-30 09:35:30|40413|40373|40417.8|40377.8|40417.8|40377.8|40413|40373|1
1640856940000|2021-12-30 09:35:40|||||||||1
1640856970000|2021-12-30 09:36:10|40422.6|40382.6|40422.6|40382.6|40427.8|40387.8|40422.6|40382.6|0
1640856990000|2021-12-30 09:36:30|40427.8|40387.8|40427.8|40387.8|40427.8|40387.8|40427.8|40387.8|0
1640857000000|2021-12-30 09:36:40|40432.6|40392.6|40432.6|40392.6|40432.6|40392.6|40432.6|40392.6|0
1640857020000|2021-12-30 09:37:00|40447.8|40407.8|40452.6|40412.6|40452.6|40412.6|40447.8|40407.8|1
1640857030000|2021-12-30 09:37:10|||||||||2
1640857060000|2021-12-30 09:37:40|40447.8|40407.8|40442.8|40402.8|40447.8|40407.8|40442.8|40402.8|2
1640857090000|2021-12-30 09:38:10|40447.8|40407.8|40447.8|40407.8|40447.8|40407.8|40447.8|40407.8|2
1640857120000|2021-12-30 09:38:40|40452.6|40412.6|40452.6|40412.6|40452.6|40412.6|40452.6|40412.6|0
1640857140000|2021-12-30 09:39:00|40457.8|40417.8|40467.6|40427.6|40467.6|40427.6|40457.8|40417.8|9
1640857150000|2021-12-30 09:39:10|40472.6|40432.6|40477.8|40437.8|40477.8|40437.8|40472.6|40432.6|0
1640857170000|2021-12-30 09:39:30|40482.6|40442.6|40472.6|40432.6|40482.8|40442.8|40472.6|40432.6|6
1640857180000|2021-12-30 09:39:40|40467.8|40427.8|40462.8|40422.8|40467.8|40427.8|40462.8|40422.8|2
1640857200000|2021-12-30 09:40:00|40463|40423|40457.8|40417.8|40463|40423|40457.8|40417.8|3
1640857290000|2021-12-30 09:41:30|40462.6|40422.6|40462.6|40422.6|40462.6|40422.6|40462.6|40422.6|0
1640857320000|2021-12-30 09:42:00|40462.8|40422.8|40462.6|40422.6|40462.8|40422.8|40462.6|40422.6|0
1640857330000|2021-12-30 09:42:10|40462.8|40422.8|40462.6|40422.6|40462.8|40422.8|40462.6|40422.6|0
1640857340000|2021-12-30 09:42:20|40448|40408|40457.8|40417.8|40457.8|40417.8|40448|40408|3
1640857360000|2021-12-30 09:42:40|40462.8|40422.8|40462.8|40422.8|40462.8|40422.8|40462.8|40422.8|0
1640857370000|2021-12-30 09:42:50|40462.6|40422.6|40457.8|40417.8|40462.6|40422.6|40457.8|40417.8|2
1640857380000|2021-12-30 09:43:00|40462.6|40422.6|40457.8|40417.8|40462.8|40422.8|40457.8|40417.8|0
1640857400000|2021-12-30 09:43:20|40457.6|40417.6|40457.8|40417.8|40457.8|40417.8|40457.6|40417.6|0
1640857440000|2021-12-30 09:44:00|40457.6|40417.6|40452.8|40412.8|40457.8|40417.8|40452.6|40412.6|0
1640857450000|2021-12-30 09:44:10|40452.6|40412.6|40452.6|40412.6|40452.6|40412.6|40452.6|40412.6|0
1640857550000|2021-12-30 09:45:50|40443|40403|40442.6|40402.6|40443|40403|40442.6|40402.6|2
1640857560000|2021-12-30 09:46:00|40433|40393|40437.8|40397.8|40437.8|40397.8|40433|40393|1
1640857570000|2021-12-30 09:46:10|40442.8|40402.8|40442.6|40402.6|40442.8|40402.8|40442.6|40402.6|0
1640857590000|2021-12-30 09:46:30|40443|40403|40447.8|40407.8|40447.8|40407.8|40443|40403|1
1640857600000|2021-12-30 09:46:40|40452.6|40412.6|40452.8|40412.8|40452.8|40412.8|40452.6|40412.6|0
1640857610000|2021-12-30 09:46:50|40457.6|40417.6|40457.8|40417.8|40457.8|40417.8|40457.6|40417.6|0
1640857620000|2021-12-30 09:47:00|40457.6|40417.6|40437.8|40397.8|40457.6|40417.6|40437.8|40397.8|6
1640857630000|2021-12-30 09:47:10|40442.6|40402.6|40442.6|40402.6|40442.8|40402.8|40442.6|40402.6|0
1640857680000|2021-12-30 09:48:00|40447.8|40407.8|40447.8|40407.8|40447.8|40407.8|40447.8|40407.8|2
1640857740000|2021-12-30 09:49:00|40427.8|40387.8|40427.8|40387.8|40427.8|40387.8|40427.8|40387.8|9
1640857800000|2021-12-30 09:50:00|40437.8|40397.8|40437.8|40397.8|40437.8|40397.8|40437.8|40397.8|1
1640857810000|2021-12-30 09:50:10|40417.8|40377.8|40417.8|40377.8|40417.8|40377.8|40417.8|40377.8|15
1640857840000|2021-12-30 09:50:40|40417.7|40377.7|40417.7|40377.7|40417.7|40377.7|40417.7|40377.7|0
1640857870000|2021-12-30 09:51:10|40413|40373|40412.7|40372.7|40413|40373|40412.7|40372.7|0
1640857880000|2021-12-30 09:51:20|40413|40373|40413|40373|40413|40373|40413|40373|4
1640857890000|2021-12-30 09:51:30|40397.7|40357.7|40407.7|40367.7|40407.7|40367.7|40397.7|40357.7|1
1640857930000|2021-12-30 09:52:10|40397.7|40357.7|40397.7|40357.7|40397.7|40357.7|40397.7|40357.7|3
1640857990000|2021-12-30 09:53:10|40402.7|40362.7|40397.7|40357.7|40402.7|40362.7|40397.7|40357.7|12
1640858010000|2021-12-30 09:53:30|40392.7|40352.7|40392.5|40352.5|40392.7|40352.7|40392.5|40352.5|0
1640858030000|2021-12-30 09:53:50|40397.7|40357.7|40397.7|40357.7|40397.7|40357.7|40397.7|40357.7|1
1640858040000|2021-12-30 09:54:00|||||||||1
1640858060000|2021-12-30 09:54:20|40402.5|40362.5|40397.7|40357.7|40402.5|40362.5|40397.7|40357.7|2
1640858090000|2021-12-30 09:54:50|40392.5|40352.5|40382.5|40342.5|40392.5|40352.5|40382.5|40342.5|2
1640858100000|2021-12-30 09:55:00|40392.3|40352.3|40387.7|40347.7|40392.3|40352.3|40387.7|40347.7|1
1640858110000|2021-12-30 09:55:10|40382.9|40342.9|40377.7|40337.7|40382.9|40342.9|40377.7|40337.7|2
1640858120000|2021-12-30 09:55:20|40372.9|40332.9|40372.9|40332.9|40372.9|40332.9|40372.9|40332.9|0
1640858130000|2021-12-30 09:55:30|40377.7|40337.7|40377.7|40337.7|40377.7|40337.7|40377.7|40337.7|1
1640858210000|2021-12-30 09:56:50|||||||||1
1640858220000|2021-12-30 09:57:00|||||||||3
1640858250000|2021-12-30 09:57:30|40392.5|40352.5|40392.5|40352.5|40392.5|40352.5|40392.5|40352.5|6
1640858280000|2021-12-30 09:58:00|||||||||1
1640858300000|2021-12-30 09:58:20|40382.5|40342.5|40382.5|40342.5|40382.5|40342.5|40382.5|40342.5|3
1640858340000|2021-12-30 09:59:00|40387.5|40347.5|40387.7|40347.7|40392.5|40352.5|40387.5|40347.5|10
1640858400000|2021-12-30 10:00:00|40392.5|40352.5|40412.5|40372.5|40412.5|40372.5|40392.5|40352.5|4
1640858410000|2021-12-30 10:00:10|40402.5|40362.5|40407.7|40367.7|40407.7|40367.7|40402.5|40362.5|1
1640858420000|2021-12-30 10:00:20|40412.5|40372.5|40412.5|40372.5|40412.5|40372.5|40412.5|40372.5|1
1640858460000|2021-12-30 10:01:00|40407.7|40367.7|40407.7|40367.7|40407.7|40367.7|40407.5|40367.5|1
1640858510000|2021-12-30 10:01:50|40402.9|40362.9|40402.9|40362.9|40402.9|40362.9|40402.9|40362.9|0
1640858520000|2021-12-30 10:02:00|40402.7|40362.7|40407.7|40367.7|40407.7|40367.7|40402.7|40362.7|3
1640858540000|2021-12-30 10:02:20|40412.5|40372.5|40412.5|40372.5|40412.5|40372.5|40412.5|40372.5|2
1640858550000|2021-12-30 10:02:30|40412.7|40372.7|40412.7|40372.7|40412.7|40372.7|40412.7|40372.7|0
1640858580000|2021-12-30 10:03:00|40417.7|40377.7|40442.5|40402.5|40442.5|40402.5|40417.7|40377.7|4
1640858590000|2021-12-30 10:03:10|40427.7|40387.7|40427.7|40387.7|40427.7|40387.7|40427.7|40387.7|4
1640858600000|2021-12-30 10:03:20|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|0
1640858620000|2021-12-30 10:03:40|40432.7|40392.7|40437.7|40397.7|40437.7|40397.7|40432.7|40392.7|1
1640858640000|2021-12-30 10:04:00|40442.5|40402.5|40442.5|40402.5|40442.5|40402.5|40442.5|40402.5|4
1640858670000|2021-12-30 10:04:30|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|1
1640858730000|2021-12-30 10:05:30|40452.5|40412.5|40457.7|40417.7|40457.7|40417.7|40452.5|40412.5|2
1640858820000|2021-12-30 10:07:00|40452.7|40412.7|40452.7|40412.7|40452.7|40412.7|40452.7|40412.7|2
1640858830000|2021-12-30 10:07:10|40452.5|40412.5|40442.5|40402.5|40452.5|40412.5|40442.5|40402.5|1
1640858840000|2021-12-30 10:07:20|||||||||1
1640858900000|2021-12-30 10:08:20|40437.7|40397.7|40442.5|40402.5|40442.5|40402.5|40432.7|40392.7|3
1640858910000|2021-12-30 10:08:30|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|1
1640858940000|2021-12-30 10:09:00|40452.5|40412.5|40447.7|40407.7|40452.5|40412.5|40447.7|40407.7|6
1640858950000|2021-12-30 10:09:10|40452.5|40412.5|40452.5|40412.5|40452.5|40412.5|40452.5|40412.5|1
1640859000000|2021-12-30 10:10:00|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|1
1640859030000|2021-12-30 10:10:30|40452.5|40412.5|40452.5|40412.5|40452.5|40412.5|40452.5|40412.5|0
1640859050000|2021-12-30 10:10:50|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|3
1640859060000|2021-12-30 10:11:00|40442.5|40402.5|40442.5|40402.5|40442.5|40402.5|40442.5|40402.5|0
1640859080000|2021-12-30 10:11:20|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|0
1640859100000|2021-12-30 10:11:40|40452.5|40412.5|40442.7|40402.7|40452.5|40412.5|40442.7|40402.7|1
1640859120000|2021-12-30 10:12:00|40442.5|40402.5|40437.7|40397.7|40447.7|40407.7|40437.7|40397.7|6
1640859140000|2021-12-30 10:12:20|40432.7|40392.7|40432.7|40392.7|40432.7|40392.7|40432.7|40392.7|0
1640859150000|2021-12-30 10:12:30|40432.9|40392.9|40432.9|40392.9|40432.9|40392.9|40432.9|40392.9|0
1640859180000|2021-12-30 10:13:00|40422.9|40382.9|40422.9|40382.9|40422.9|40382.9|40422.7|40382.7|6
1640859200000|2021-12-30 10:13:20|||||||||1
1640859220000|2021-12-30 10:13:40|40422.7|40382.7|40412.9|40372.9|40422.7|40382.7|40412.7|40372.7|1
1640859240000|2021-12-30 10:14:00|40418.1|40378.1|40417.9|40377.9|40418.1|40378.1|40417.7|40377.7|5
1640859250000|2021-12-30 10:14:10|40417.7|40377.7|40417.7|40377.7|40417.7|40377.7|40417.7|40377.7|0
1640859290000|2021-12-30 10:14:50|40422.9|40382.9|40422.9|40382.9|40422.9|40382.9|40422.9|40382.9|0
1640859310000|2021-12-30 10:15:10|40432.7|40392.7|40432.7|40392.7|40432.7|40392.7|40432.7|40392.7|1
1640859320000|2021-12-30 10:15:20|40427.7|40387.7|40427.7|40387.7|40427.7|40387.7|40427.7|40387.7|1
1640859330000|2021-12-30 10:15:30|40422.7|40382.7|40422.7|40382.7|40422.7|40382.7|40422.7|40382.7|2
1640859340000|2021-12-30 10:15:40|40422.9|40382.9|40422.9|40382.9|40422.9|40382.9|40422.9|40382.9|0
1640859400000|2021-12-30 10:16:40|||||||||1
1640859410000|2021-12-30 10:16:50|40432.9|40392.9|40432.7|40392.7|40432.9|40392.9|40432.7|40392.7|0
1640859420000|2021-12-30 10:17:00|40432.5|40392.5|40427.7|40387.7|40432.5|40392.5|40422.9|40382.9|3
1640859440000|2021-12-30 10:17:20|40432.4|40392.4|40432.4|40392.4|40432.4|40392.4|40432.4|40392.4|0
1640859450000|2021-12-30 10:17:30|40432.7|40392.7|40437.7|40397.7|40437.7|40397.7|40432.7|40392.7|0
1640859540000|2021-12-30 10:19:00|40437.6|40397.6|40447.6|40407.6|40457.4|40417.4|40437.6|40397.6|8
1640859550000|2021-12-30 10:19:10|40442.9|40402.9|40442.9|40402.9|40442.9|40402.9|40442.9|40402.9|0
1640859570000|2021-12-30 10:19:30|40442.6|40402.6|40442.9|40402.9|40442.9|40402.9|40442.6|40402.6|0
1640859580000|2021-12-30 10:19:40|40447.6|40407.6|40447.6|40407.6|40447.6|40407.6|40447.6|40407.6|2
1640859610000|2021-12-30 10:20:10|40442.9|40402.9|40442.9|40402.9|40442.9|40402.9|40442.9|40402.9|0
1640859620000|2021-12-30 10:20:20|40447.6|40407.6|40447.6|40407.6|40447.6|40407.6|40447.6|40407.6|0
1640859690000|2021-12-30 10:21:30|40457.2|40417.2|40477.2|40437.2|40482.4|40442.4|40457.2|40417.2|27
1640859700000|2021-12-30 10:21:40|||||||||4
1640859710000|2021-12-30 10:21:50|40472.4|40432.4|40477.2|40437.2|40477.2|40437.2|40472.4|40432.4|0
1640859730000|2021-12-30 10:22:10|||||||||4
1640859750000|2021-12-30 10:22:30|40477.4|40437.4|40477.2|40437.2|40477.4|40437.4|40477.2|40437.2|2
1640859760000|2021-12-30 10:22:40|40467.2|40427.2|40462.4|40422.4|40467.2|40427.2|40462.4|40422.4|6
1640859780000|2021-12-30 10:23:00|40457.6|40417.6|40447.6|40407.6|40462.4|40422.4|40447.6|40407.6|7
1640859790000|2021-12-30 10:23:10|40452.4|40412.4|40452.4|40412.4|40452.4|40412.4|40452.4|40412.4|0
1640859800000|2021-12-30 10:23:20|40447.6|40407.6|40447.4|40407.4|40447.6|40407.6|40447.4|40407.4|1
1640859810000|2021-12-30 10:23:30|40447.6|40407.6|40442.6|40402.6|40447.6|40407.6|40442.6|40402.6|0
1640859820000|2021-12-30 10:23:40|40442.8|40402.8|40442.8|40402.8|40442.8|40402.8|40442.6|40402.6|0
1640859830000|2021-12-30 10:23:50|40447.6|40407.6|40442.8|40402.8|40447.6|40407.6|40442.8|40402.8|1
1640859840000|2021-12-30 10:24:00|40447.6|40407.6|40467.4|40427.4|40467.4|40427.4|40447.6|40407.6|5
1640859860000|2021-12-30 10:24:20|40467.8|40427.8|40482.4|40442.4|40482.4|40442.4|40467.8|40427.8|8
1640859880000|2021-12-30 10:24:40|40492.4|40452.4|40492.4|40452.4|40492.4|40452.4|40492.4|40452.4|1
1640859890000|2021-12-30 10:24:50|40487.6|40447.6|40487.6|40447.6|40487.6|40447.6|40487.6|40447.6|2
1640859900000|2021-12-30 10:25:00|40487.4|40447.4|40502.4|40462.4|40502.4|40462.4|40487.4|40447.4|8
1640859910000|2021-12-30 10:25:10|||||||||2
1640859920000|2021-12-30 10:25:20|||||||||2
1640859990000|2021-12-30 10:26:30|||||||||1
1640860020000|2021-12-30 10:27:00|||||||||9
1640860030000|2021-12-30 10:27:10|40502.2|40462.2|40502.2|40462.2|40502.2|40462.2|40502.2|40462.2|12
1640860040000|2021-12-30 10:27:20|||||||||3
1640860050000|2021-12-30 10:27:30|40502.4|40462.4|40502.4|40462.4|40502.4|40462.4|40502.4|40462.4|0
1640860060000|2021-12-30 10:27:40|40522.4|40482.4|40522.4|40482.4|40522.4|40482.4|40522.4|40482.4|3
1640860080000|2021-12-30 10:28:00|40512.4|40472.4|40507.4|40467.4|40512.4|40472.4|40507.4|40467.4|3
1640860090000|2021-12-30 10:28:10|40507.6|40467.6|40507.6|40467.6|40507.6|40467.6|40507.6|40467.6|0
1640860110000|2021-12-30 10:28:30|40512.4|40472.4|40512.4|40472.4|40512.4|40472.4|40512.4|40472.4|0
1640860120000|2021-12-30 10:28:40|40517.2|40477.2|40517.2|40477.2|40517.2|40477.2|40517.2|40477.2|1
1640860140000|2021-12-30 10:29:00|40522.4|40482.4|40527.2|40487.2|40527.2|40487.2|40507.6|40467.6|9
1640860150000|2021-12-30 10:29:10|40522.4|40482.4|40522.2|40482.2|40527.2|40487.2|40522.2|40482.2|0
1640860170000|2021-12-30 10:29:30|40527.2|40487.2|40527.2|40487.2|40527.2|40487.2|40527.2|40487.2|0
1640860220000|2021-12-30 10:30:20|40522.2|40482.2|40517.2|40477.2|40522.2|40482.2|40512.4|40472.4|6
1640860230000|2021-12-30 10:30:30|||||||||22
1640860240000|2021-12-30 10:30:40|40522.2|40482.2|40522.4|40482.4|40522.4|40482.4|40517.2|40477.2|2
1640860250000|2021-12-30 10:30:50|40527.2|40487.2|40527.2|40487.2|40527.2|40487.2|40527.2|40487.2|1
1640860280000|2021-12-30 10:31:20|||||||||2
1640860300000|2021-12-30 10:31:40|40522.4|40482.4|40537.2|40497.2|40537.4|40497.4|40522.2|40482.2|5
1640860310000|2021-12-30 10:31:50|||||||||1
1640860320000|2021-12-30 10:32:00|40542.2|40502.2|40542.4|40502.4|40547.2|40507.2|40542.2|40502.2|8
1640860330000|2021-12-30 10:32:10|40547.2|40507.2|40547.2|40507.2|40552.2|40512.2|40547.2|40507.2|2
1640860380000|2021-12-30 10:33:00|40537.2|40497.2|40532.4|40492.4|40537.2|40497.2|40532.4|40492.4|3
1640860390000|2021-12-30 10:33:10|40542.2|40502.2|40547.2|40507.2|40547.2|40507.2|40542.2|40502.2|6
1640860400000|2021-12-30 10:33:20|40542.4|40502.4|40542.4|40502.4|40542.4|40502.4|40542.4|40502.4|0
1640860410000|2021-12-30 10:33:30|40547.2|40507.2|40542.4|40502.4|40547.2|40507.2|40542.4|40502.4|1
1640860430000|2021-12-30 10:33:50|40547.6|40507.6|40567.2|40527.2|40567.4|40527.4|40547.2|40507.2|2
1640860440000|2021-12-30 10:34:00|40562.4|40522.4|40567.2|40527.2|40567.2|40527.2|40562.4|40522.4|5
1640860450000|2021-12-30 10:34:10|40562.4|40522.4|40567.2|40527.2|40567.2|40527.2|40562.4|40522.4|3
1640860480000|2021-12-30 10:34:40|40567.4|40527.4|40577.4|40537.4|40577.4|40537.4|40567.2|40527.2|3
1640860500000|2021-12-30 10:35:00|40582.2|40542.2|40572.4|40532.4|40582.2|40542.2|40572.4|40532.4|1
1640860520000|2021-12-30 10:35:20|40577.2|40537.2|40577.2|40537.2|40577.2|40537.2|40577.2|40537.2|0
1640860530000|2021-12-30 10:35:30|40572.2|40532.2|40572.2|40532.2|40572.2|40532.2|40572.2|40532.2|0
1640860540000|2021-12-30 10:35:40|40572.4|40532.4|40572.4|40532.4|40572.4|40532.4|40572.4|40532.4|0
1640860610000|2021-12-30 10:36:50|40552.4|40512.4|40557.2|40517.2|40557.2|40517.2|40552.2|40512.2|22
1640860630000|2021-12-30 10:37:10|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|10
1640860640000|2021-12-30 10:37:20|40553|40513|40557.2|40517.2|40557.2|40517.2|40553|40513|1
1640860650000|2021-12-30 10:37:30|40552.2|40512.2|40552.2|40512.2|40552.4|40512.4|40552.2|40512.2|0
1640860660000|2021-12-30 10:37:40|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|0
1640860740000|2021-12-30 10:39:00|40552.6|40512.6|40582.2|40542.2|40582.6|40542.6|40552.6|40512.6|9
1640860750000|2021-12-30 10:39:10|40577.2|40537.2|40577.2|40537.2|40577.2|40537.2|40577.2|40537.2|6
1640860760000|2021-12-30 10:39:20|40577.6|40537.6|40577.2|40537.2|40582.4|40542.4|40577.2|40537.2|0
1640860770000|2021-12-30 10:39:30|40577.4|40537.4|40577.4|40537.4|40577.4|40537.4|40577.4|40537.4|0
1640860780000|2021-12-30 10:39:40|40582.4|40542.4|40587.2|40547.2|40587.2|40547.2|40582.4|40542.4|1
1640860790000|2021-12-30 10:39:50|40577.2|40537.2|40572.4|40532.4|40577.2|40537.2|40572.4|40532.4|0
1640860820000|2021-12-30 10:40:20|||||||||1
1640860830000|2021-12-30 10:40:30|||||||||3
1640860840000|2021-12-30 10:40:40|40577.2|40537.2|40577.2|40537.2|40577.2|40537.2|40577.2|40537.2|4
1640860850000|2021-12-30 10:40:50|||||||||2
1640860890000|2021-12-30 10:41:30|40572.4|40532.4|40567.2|40527.2|40572.4|40532.4|40567.2|40527.2|7
1640860910000|2021-12-30 10:41:50|40562.4|40522.4|40562.4|40522.4|40562.4|40522.4|40562.4|40522.4|1
1640860920000|2021-12-30 10:42:00|40567.2|40527.2|40557.4|40517.4|40567.2|40527.2|40552.4|40512.4|3
1640860950000|2021-12-30 10:42:30|40562.2|40522.2|40562.4|40522.4|40562.4|40522.4|40562.2|40522.2|0
1640861030000|2021-12-30 10:43:50|||||||||1
1640861040000|2021-12-30 10:44:00|40567.1|40527.1|40567.4|40527.4|40567.4|40527.4|40567.1|40527.1|5
1640861050000|2021-12-30 10:44:10|40567.1|40527.1|40567.1|40527.1|40567.1|40527.1|40567.1|40527.1|0
1640861080000|2021-12-30 10:44:40|40562.4|40522.4|40562.4|40522.4|40562.4|40522.4|40562.4|40522.4|0
1640861090000|2021-12-30 10:44:50|40557.6|40517.6|40557.6|40517.6|40557.6|40517.6|40557.6|40517.6|1
1640861150000|2021-12-30 10:45:50|40557.3|40517.3|40557.3|40517.3|40557.3|40517.3|40557.3|40517.3|0
1640861160000|2021-12-30 10:46:00|40557.6|40517.6|40557.1|40517.1|40557.6|40517.6|40557.1|40517.1|0
1640861180000|2021-12-30 10:46:20|40547.1|40507.1|40547.1|40507.1|40547.1|40507.1|40547.1|40507.1|1
1640861200000|2021-12-30 10:46:40|40542.3|40502.3|40542.3|40502.3|40542.3|40502.3|40542.3|40502.3|0
1640861210000|2021-12-30 10:46:50|40547.1|40507.1|40547.3|40507.3|40547.3|40507.3|40547.1|40507.1|2
1640861220000|2021-12-30 10:47:00|40547.1|40507.1|40547.3|40507.3|40547.3|40507.3|40547.1|40507.1|0
1640861230000|2021-12-30 10:47:10|40547.1|40507.1|40542.3|40502.3|40547.1|40507.1|40542.3|40502.3|2
1640861260000|2021-12-30 10:47:40|40547.3|40507.3|40547.3|40507.3|40547.3|40507.3|40547.3|40507.3|2
1640861300000|2021-12-30 10:48:20|40547.1|40507.1|40547.1|40507.1|40547.1|40507.1|40547.1|40507.1|0
1640861310000|2021-12-30 10:48:30|40547.3|40507.3|40547.3|40507.3|40547.3|40507.3|40547.3|40507.3|0
1640861340000|2021-12-30 10:49:00|40552.5|40512.5|40557.1|40517.1|40557.1|40517.1|40542.3|40502.3|10
1640861360000|2021-12-30 10:49:20|40572.3|40532.3|40572.3|40532.3|40572.3|40532.3|40572.3|40532.3|2
1640861370000|2021-12-30 10:49:30|40577.1|40537.1|40577.1|40537.1|40577.1|40537.1|40577.1|40537.1|1
1640861380000|2021-12-30 10:49:40|40577.3|40537.3|40577.1|40537.1|40577.3|40537.3|40577.1|40537.1|0
1640861400000|2021-12-30 10:50:00|40577.3|40537.3|40577.1|40537.1|40577.3|40537.3|40577.1|40537.1|0
1640861410000|2021-12-30 10:50:10|40582.1|40542.1|40577.1|40537.1|40582.1|40542.1|40577.1|40537.1|1
1640861420000|2021-12-30 10:50:20|40577.3|40537.3|40577.1|40537.1|40577.3|40537.3|40577.1|40537.1|0
1640861430000|2021-12-30 10:50:30|40581.9|40541.9|40577.1|40537.1|40581.9|40541.9|40577.1|40537.1|1
1640861440000|2021-12-30 10:50:40|40577.3|40537.3|40577.3|40537.3|40577.3|40537.3|40577.3|40537.3|0
1640861450000|2021-12-30 10:50:50|40577.1|40537.1|40572.3|40532.3|40577.1|40537.1|40572.3|40532.3|0
1640861460000|2021-12-30 10:51:00|40577.3|40537.3|40572.3|40532.3|40581.9|40541.9|40572.3|40532.3|4
1640861470000|2021-12-30 10:51:10|40562.7|40522.7|40552.3|40512.3|40562.7|40522.7|40552.3|40512.3|40
1640861480000|2021-12-30 10:51:20|40542.3|40502.3|40542.5|40502.5|40542.5|40502.5|40542.3|40502.3|3
1640861490000|2021-12-30 10:51:30|40557.5|40517.5|40557.3|40517.3|40557.5|40517.5|40557.3|40517.3|3
1640861500000|2021-12-30 10:51:40|40552.5|40512.5|40562.1|40522.1|40562.1|40522.1|40552.5|40512.5|1
1640861520000|2021-12-30 10:52:00|40562.3|40522.3|40562.3|40522.3|40567.1|40527.1|40562.3|40522.3|3
1640861550000|2021-12-30 10:52:30|||||||||1
1640861570000|2021-12-30 10:52:50|||||||||1
1640861580000|2021-12-30 10:53:00|||||||||1
1640861590000|2021-12-30 10:53:10|40567.1|40527.1|40562.3|40522.3|40567.3|40527.3|40562.3|40522.3|0
1640861640000|2021-12-30 10:54:00|40567.1|40527.1|40567.1|40527.1|40567.1|40527.1|40567.1|40527.1|5
1640861670000|2021-12-30 10:54:30|40557.1|40517.1|40552.3|40512.3|40557.1|40517.1|40552.3|40512.3|5
1640861690000|2021-12-30 10:54:50|||||||||1
1640861700000|2021-12-30 10:55:00|40542.1|40502.1|40542.1|40502.1|40542.1|40502.1|40542.1|40502.1|22
1640861710000|2021-12-30 10:55:10|40542.3|40502.3|40557.1|40517.1|40557.1|40517.1|40542.1|40502.1|7
1640861740000|2021-12-30 10:55:40|||||||||1
1640861770000|2021-12-30 10:56:10|40552.1|40512.1|40552.1|40512.1|40552.1|40512.1|40552.1|40512.1|0
1640861780000|2021-12-30 10:56:20|40567.1|40527.1|40556.9|40516.9|40567.1|40527.1|40556.9|40516.9|23
1640861790000|2021-12-30 10:56:30|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|4
1640861820000|2021-12-30 10:57:00|40566.7|40526.7|40576.7|40536.7|40576.7|40536.7|40566.7|40526.7|1
1640861830000|2021-12-30 10:57:10|40571.7|40531.7|40566.7|40526.7|40571.9|40531.9|40566.7|40526.7|2
1640861890000|2021-12-30 10:58:10|40571.5|40531.5|40571.9|40531.9|40571.9|40531.9|40571.5|40531.5|1
1640861920000|2021-12-30 10:58:40|40566.9|40526.9|40561.9|40521.9|40566.9|40526.9|40561.9|40521.9|0
1640861930000|2021-12-30 10:58:50|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|0
1640861940000|2021-12-30 10:59:00|||||||||3
1640862000000|2021-12-30 11:00:00|40566.9|40526.9|40566.7|40526.7|40566.9|40526.9|40566.7|40526.7|0
1640862070000|2021-12-30 11:01:10|40561.9|40521.9|40551.9|40511.9|40561.9|40521.9|40551.9|40511.9|2
1640862100000|2021-12-30 11:01:40|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|1
1640862120000|2021-12-30 11:02:00|40551.9|40511.9|40551.9|40511.9|40551.9|40511.9|40551.9|40511.9|4
1640862130000|2021-12-30 11:02:10|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|40551.9|40511.9|2
1640862140000|2021-12-30 11:02:20|40551.9|40511.9|40556.7|40516.7|40556.7|40516.7|40551.9|40511.9|0
1640862210000|2021-12-30 11:03:30|40551.9|40511.9|40551.7|40511.7|40556.7|40516.7|40551.7|40511.7|2
1640862220000|2021-12-30 11:03:40|40551.9|40511.9|40566.7|40526.7|40566.7|40526.7|40551.9|40511.9|8
1640862230000|2021-12-30 11:03:50|40561.9|40521.9|40561.9|40521.9|40566.7|40526.7|40561.9|40521.9|0
1640862240000|2021-12-30 11:04:00|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|6
1640862250000|2021-12-30 11:04:10|40561.9|40521.9|40566.7|40526.7|40566.7|40526.7|40561.9|40521.9|1
1640862260000|2021-12-30 11:04:20|40566.9|40526.9|40571.7|40531.7|40571.7|40531.7|40566.9|40526.9|0
1640862290000|2021-12-30 11:04:50|40571.9|40531.9|40571.9|40531.9|40571.9|40531.9|40571.9|40531.9|1
1640862300000|2021-12-30 11:05:00|40576.7|40536.7|40571.9|40531.9|40576.7|40536.7|40571.9|40531.9|0
1640862330000|2021-12-30 11:05:30|40592.1|40552.1|40596.7|40556.7|40596.7|40556.7|40591.9|40551.9|5
1640862340000|2021-12-30 11:05:40|40591.9|40551.9|40586.6|40546.6|40591.9|40551.9|40581.9|40541.9|2
1640862380000|2021-12-30 11:06:20|40591.9|40551.9|40591.9|40551.9|40591.9|40551.9|40591.9|40551.9|0
1640862400000|2021-12-30 11:06:40|40581.9|40541.9|40581.9|40541.9|40581.9|40541.9|40581.9|40541.9|2
1640862420000|2021-12-30 11:07:00|40571.9|40531.9|40576.6|40536.6|40576.9|40536.9|40571.9|40531.9|3
1640862430000|2021-12-30 11:07:10|40571.9|40531.9|40576.6|40536.6|40576.9|40536.9|40571.9|40531.9|1
1640862470000|2021-12-30 11:07:50|40586.6|40546.6|40586.6|40546.6|40586.6|40546.6|40586.6|40546.6|0
1640862480000|2021-12-30 11:08:00|40581.9|40541.9|40571.8|40531.8|40581.9|40541.9|40571.8|40531.8|1
1640862490000|2021-12-30 11:08:10|40561.8|40521.8|40576.6|40536.6|40576.8|40536.8|40561.8|40521.8|19
1640862500000|2021-12-30 11:08:20|40571.8|40531.8|40576.6|40536.6|40576.6|40536.6|40571.8|40531.8|1
1640862510000|2021-12-30 11:08:30|40571.8|40531.8|40576.6|40536.6|40576.6|40536.6|40571.8|40531.8|2
1640862540000|2021-12-30 11:09:00|40586.8|40546.8|40581.8|40541.8|40586.8|40546.8|40581.8|40541.8|5
1640862560000|2021-12-30 11:09:20|40576.8|40536.8|40581.8|40541.8|40581.8|40541.8|40571.8|40531.8|2
1640862600000|2021-12-30 11:10:00|40577.1|40537.1|40576.8|40536.8|40577.1|40537.1|40576.8|40536.8|0
1640862620000|2021-12-30 11:10:20|40572.1|40532.1|40581.8|40541.8|40581.8|40541.8|40572.1|40532.1|2
1640862630000|2021-12-30 11:10:30|40586.8|40546.8|40581.8|40541.8|40586.8|40546.8|40581.8|40541.8|0
1640862640000|2021-12-30 11:10:40|40591.8|40551.8|40591.8|40551.8|40591.8|40551.8|40591.8|40551.8|1
1640862650000|2021-12-30 11:10:50|40596.6|40556.6|40596.6|40556.6|40596.6|40556.6|40596.6|40556.6|1
1640862660000|2021-12-30 11:11:00|40602|40562|40601.8|40561.8|40602|40562|40596.6|40556.6|0
1640862680000|2021-12-30 11:11:20|40606.8|40566.8|40606.6|40566.6|40606.8|40566.8|40606.6|40566.6|3
1640862690000|2021-12-30 11:11:30|40601.8|40561.8|40601.8|40561.8|40601.8|40561.8|40601.8|40561.8|0
1640862720000|2021-12-30 11:12:00|40606.6|40566.6|40606.6|40566.6|40606.6|40566.6|40606.6|40566.6|1
1640862730000|2021-12-30 11:12:10|40611.8|40571.8|40616.6|40576.6|40621.6|40581.6|40611.8|40571.8|8
1640862740000|2021-12-30 11:12:20|40606.6|40566.6|40606.8|40566.8|40606.8|40566.8|40606.6|40566.6|5
1640862750000|2021-12-30 11:12:30|40606.6|40566.6|40621.6|40581.6|40621.6|40581.6|40606.6|40566.6|5
1640862800000|2021-12-30 11:13:20|40616.6|40576.6|40606.6|40566.6|40616.6|40576.6|40606.6|40566.6|2
1640862830000|2021-12-30 11:13:50|40611.6|40571.6|40611.8|40571.8|40611.8|40571.8|40611.6|40571.6|0
1640862840000|2021-12-30 11:14:00|40616.6|40576.6|40611.6|40571.6|40616.6|40576.6|40611.6|40571.6|7
1640862850000|2021-12-30 11:14:10|40611.8|40571.8|40611.8|40571.8|40611.8|40571.8|40611.8|40571.8|0
1640862870000|2021-12-30 11:14:30|40616.6|40576.6|40616.6|40576.6|40616.6|40576.6|40616.6|40576.6|1
1640862880000|2021-12-30 11:14:40|40621.6|40581.6|40611.8|40571.8|40621.6|40581.6|40611.8|40571.8|1
1640862900000|2021-12-30 11:15:00|40601.8|40561.8|40601.8|40561.8|40601.8|40561.8|40601.6|40561.6|2
1640862910000|2021-12-30 11:15:10|40591.8|40551.8|40591.8|40551.8|40591.8|40551.8|40591.6|40551.6|2
1640862930000|2021-12-30 11:15:30|||||||||1
1640862940000|2021-12-30 11:15:40|||||||||1
1640863020000|2021-12-30 11:17:00|||||||||2
1640863140000|2021-12-30 11:19:00|40596.8|40556.8|40601.8|40561.8|40601.8|40561.8|40596.8|40556.8|7
1640863220000|2021-12-30 11:20:20|40596.6|40556.6|40601.8|40561.8|40601.8|40561.8|40591.8|40551.8|4
1640863230000|2021-12-30 11:20:30|40602|40562|40602|40562|40602|40562|40601.8|40561.8|0
1640863240000|2021-12-30 11:20:40|40601.8|40561.8|40601.8|40561.8|40601.8|40561.8|40601.8|40561.8|0
1640863300000|2021-12-30 11:21:40|||||||||1
1640863320000|2021-12-30 11:22:00|40606.8|40566.8|40606.8|40566.8|40606.8|40566.8|40606.8|40566.8|0
1640863330000|2021-12-30 11:22:10|40606.6|40566.6|40601.8|40561.8|40606.6|40566.6|40601.8|40561.8|0
1640863340000|2021-12-30 11:22:20|40606.6|40566.6|40601.8|40561.8|40606.6|40566.6|40601.8|40561.8|0
1640863350000|2021-12-30 11:22:30|40606.8|40566.8|40601.8|40561.8|40606.8|40566.8|40601.8|40561.8|1
1640863370000|2021-12-30 11:22:50|40606.6|40566.6|40606.6|40566.6|40606.6|40566.6|40606.6|40566.6|0
1640863420000|2021-12-30 11:23:40|40601.8|40561.8|40606.6|40566.6|40606.6|40566.6|40601.8|40561.8|1
1640863430000|2021-12-30 11:23:50|40601.8|40561.8|40601.8|40561.8|40601.8|40561.8|40601.8|40561.8|0
1640863440000|2021-12-30 11:24:00|40601.6|40561.6|40606.6|40566.6|40611.6|40571.6|40591.8|40551.8|9
1640863450000|2021-12-30 11:24:10|40611.8|40571.8|40606.6|40566.6|40611.8|40571.8|40606.6|40566.6|2
1640863470000|2021-12-30 11:24:30|40611.6|40571.6|40611.6|40571.6|40611.8|40571.8|40611.6|40571.6|2
1640863480000|2021-12-30 11:24:40|40611.8|40571.8|40611.8|40571.8|40611.8|40571.8|40611.6|40571.6|0
1640863490000|2021-12-30 11:24:50|40616.6|40576.6|40616.6|40576.6|40616.6|40576.6|40616.6|40576.6|2
1640863500000|2021-12-30 11:25:00|40611.8|40571.8|40611.8|40571.8|40611.8|40571.8|40611.8|40571.8|0
1640863510000|2021-12-30 11:25:10|40616.8|40576.8|40621.6|40581.6|40621.6|40581.6|40616.8|40576.8|0
1640863520000|2021-12-30 11:25:20|40616.6|40576.6|40621.6|40581.6|40621.6|40581.6|40616.6|40576.6|0
1640863530000|2021-12-30 11:25:30|||||||||1
1640863560000|2021-12-30 11:26:00|40626.6|40586.6|40621.6|40581.6|40631.8|40591.8|40621.6|40581.6|6
1640863570000|2021-12-30 11:26:10|40626.6|40586.6|40626.6|40586.6|40626.6|40586.6|40626.6|40586.6|1
1640863620000|2021-12-30 11:27:00|40621.6|40581.6|40616.6|40576.6|40621.6|40581.6|40616.6|40576.6|6
1640863640000|2021-12-30 11:27:20|40621.6|40581.6|40611.6|40571.6|40621.6|40581.6|40611.6|40571.6|3
1640863660000|2021-12-30 11:27:40|40601.6|40561.6|40601.6|40561.6|40601.8|40561.8|40601.6|40561.6|10
1640863670000|2021-12-30 11:27:50|40601.8|40561.8|40581.6|40541.6|40601.8|40561.8|40581.6|40541.6|11
1640863680000|2021-12-30 11:28:00|40571.8|40531.8|40571.6|40531.6|40571.8|40531.8|40571.6|40531.6|1
1640863690000|2021-12-30 11:28:10|40571.8|40531.8|40571.6|40531.6|40571.8|40531.8|40566.8|40526.8|2
1640863700000|2021-12-30 11:28:20|40571.8|40531.8|40571.8|40531.8|40571.8|40531.8|40571.6|40531.6|2
1640863710000|2021-12-30 11:28:30|40576.8|40536.8|40576.6|40536.6|40576.8|40536.8|40576.6|40536.6|0
1640863730000|2021-12-30 11:28:50|40576.8|40536.8|40586.6|40546.6|40586.6|40546.6|40572|40532|1
1640863740000|2021-12-30 11:29:00|40591.6|40551.6|40586.6|40546.6|40591.6|40551.6|40581.6|40541.6|1
1640863750000|2021-12-30 11:29:10|40581.8|40541.8|40586.6|40546.6|40586.6|40546.6|40581.8|40541.8|0
1640863760000|2021-12-30 11:29:20|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|0
1640863770000|2021-12-30 11:29:30|40581.8|40541.8|40581.8|40541.8|40581.8|40541.8|40581.8|40541.8|0
1640863780000|2021-12-30 11:29:40|||||||||1
1640863800000|2021-12-30 11:30:00|40586.6|40546.6|40591.8|40551.8|40591.8|40551.8|40586.6|40546.6|0
1640863810000|2021-12-30 11:30:10|40591.6|40551.6|40591.6|40551.6|40591.8|40551.8|40591.6|40551.6|0
1640863820000|2021-12-30 11:30:20|40591.8|40551.8|40591.8|40551.8|40591.8|40551.8|40591.8|40551.8|0
1640863830000|2021-12-30 11:30:30|40591.6|40551.6|40591.8|40551.8|40591.8|40551.8|40591.6|40551.6|0
1640863840000|2021-12-30 11:30:40|40596.3|40556.3|40596.6|40556.6|40596.6|40556.6|40591.6|40551.6|3
1640863850000|2021-12-30 11:30:50|40591.6|40551.6|40596.6|40556.6|40596.6|40556.6|40591.6|40551.6|0
1640863860000|2021-12-30 11:31:00|40591.6|40551.6|40596.6|40556.6|40596.6|40556.6|40591.6|40551.6|0
1640863870000|2021-12-30 11:31:10|40591.8|40551.8|40591.6|40551.6|40591.8|40551.8|40591.6|40551.6|0
1640863880000|2021-12-30 11:31:20|40596.3|40556.3|40591.8|40551.8|40596.3|40556.3|40591.8|40551.8|0
1640863890000|2021-12-30 11:31:30|40591.6|40551.6|40591.6|40551.6|40591.6|40551.6|40591.6|40551.6|0
1640863900000|2021-12-30 11:31:40|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|0
1640863910000|2021-12-30 11:31:50|40596.6|40556.6|40591.8|40551.8|40596.6|40556.6|40591.8|40551.8|1
1640863920000|2021-12-30 11:32:00|40591.6|40551.6|40596.3|40556.3|40596.6|40556.6|40591.6|40551.6|0
1640863930000|2021-12-30 11:32:10|40591.6|40551.6|40591.6|40551.6|40591.6|40551.6|40591.6|40551.6|0
1640863940000|2021-12-30 11:32:20|40591.5|40551.5|40586.5|40546.5|40591.5|40551.5|40586.5|40546.5|1
1640864040000|2021-12-30 11:34:00|40591.5|40551.5|40591.5|40551.5|40591.5|40551.5|40591.5|40551.5|1
1640864090000|2021-12-30 11:34:50|40586.5|40546.5|40581.8|40541.8|40586.5|40546.5|40581.5|40541.5|0
1640864110000|2021-12-30 11:35:10|40581.7|40541.7|40581.7|40541.7|40581.7|40541.7|40581.7|40541.7|0
1640864120000|2021-12-30 11:35:20|40581.5|40541.5|40581.7|40541.7|40581.7|40541.7|40581.5|40541.5|0
1640864130000|2021-12-30 11:35:30|40581.5|40541.5|40581.5|40541.5|40581.5|40541.5|40581.5|40541.5|0
1640864160000|2021-12-30 11:36:00|40581.7|40541.7|40581.5|40541.5|40581.7|40541.7|40581.5|40541.5|1
1640864190000|2021-12-30 11:36:30|||||||||2
1640864210000|2021-12-30 11:36:50|40561.5|40521.5|40561.7|40521.7|40561.7|40521.7|40561.5|40521.5|4
1640864220000|2021-12-30 11:37:00|40561.5|40521.5|40561.5|40521.5|40561.5|40521.5|40561.5|40521.5|0
1640864230000|2021-12-30 11:37:10|40561.7|40521.7|40561.5|40521.5|40561.7|40521.7|40561.5|40521.5|0
1640864240000|2021-12-30 11:37:20|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|2
1640864250000|2021-12-30 11:37:30|40561.5|40521.5|40566.5|40526.5|40566.5|40526.5|40561.5|40521.5|3
1640864280000|2021-12-30 11:38:00|40561.7|40521.7|40566.5|40526.5|40566.5|40526.5|40561.7|40521.7|1
1640864310000|2021-12-30 11:38:30|40566.3|40526.3|40566.5|40526.5|40566.5|40526.5|40566.3|40526.3|1
1640864330000|2021-12-30 11:38:50|40581.5|40541.5|40571.5|40531.5|40581.5|40541.5|40571.5|40531.5|3
1640864340000|2021-12-30 11:39:00|40571.7|40531.7|40581.5|40541.5|40581.5|40541.5|40571.5|40531.5|7
1640864370000|2021-12-30 11:39:30|||||||||3
1640864400000|2021-12-30 11:40:00|||||||||1
1640864430000|2021-12-30 11:40:30|40581.9|40541.9|40591.7|40551.7|40596.5|40556.5|40581.9|40541.9|3
1640864440000|2021-12-30 11:40:40|40591.5|40551.5|40601.5|40561.5|40601.5|40561.5|40591.5|40551.5|3
1640864450000|2021-12-30 11:40:50|40601.7|40561.7|40601.5|40561.5|40601.7|40561.7|40601.5|40561.5|0
1640864470000|2021-12-30 11:41:10|40606.5|40566.5|40601.5|40561.5|40606.5|40566.5|40601.5|40561.5|1
1640864480000|2021-12-30 11:41:20|40606.5|40566.5|40606.5|40566.5|40606.5|40566.5|40606.5|40566.5|0
1640864510000|2021-12-30 11:41:50|40601.7|40561.7|40601.7|40561.7|40601.7|40561.7|40601.7|40561.7|0
1640864520000|2021-12-30 11:42:00|40591.7|40551.7|40596.5|40556.5|40596.5|40556.5|40591.7|40551.7|6
1640864600000|2021-12-30 11:43:20|40591.7|40551.7|40591.5|40551.5|40591.7|40551.7|40591.5|40551.5|0
1640864610000|2021-12-30 11:43:30|40591.7|40551.7|40591.5|40551.5|40591.7|40551.7|40591.5|40551.5|1
1640864640000|2021-12-30 11:44:00|40596.5|40556.5|40601.5|40561.5|40601.5|40561.5|40596.5|40556.5|6
1640864650000|2021-12-30 11:44:10|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|1
1640864680000|2021-12-30 11:44:40|40581.5|40541.5|40581.5|40541.5|40581.5|40541.5|40581.5|40541.5|5
1640864700000|2021-12-30 11:45:00|||||||||1
1640864710000|2021-12-30 11:45:10|40576.7|40536.7|40576.5|40536.5|40576.7|40536.7|40576.5|40536.5|3
1640864720000|2021-12-30 11:45:20|40571.5|40531.5|40571.7|40531.7|40576.5|40536.5|40571.5|40531.5|0
1640864730000|2021-12-30 11:45:30|40571.5|40531.5|40566.5|40526.5|40571.5|40531.5|40566.5|40526.5|4
1640864740000|2021-12-30 11:45:40|40561.7|40521.7|40566.5|40526.5|40566.5|40526.5|40561.7|40521.7|0
1640864750000|2021-12-30 11:45:50|40561.5|40521.5|40561.5|40521.5|40561.5|40521.5|40561.5|40521.5|1
1640864760000|2021-12-30 11:46:00|||||||||1
1640864770000|2021-12-30 11:46:10|40571.5|40531.5|40571.5|40531.5|40571.5|40531.5|40571.5|40531.5|3
1640864780000|2021-12-30 11:46:20|40571.7|40531.7|40566.7|40526.7|40581.7|40541.7|40566.7|40526.7|5
1640864800000|2021-12-30 11:46:40|40566.5|40526.5|40566.7|40526.7|40566.7|40526.7|40566.5|40526.5|0
1640864840000|2021-12-30 11:47:20|40571.5|40531.5|40571.7|40531.7|40571.7|40531.7|40571.5|40531.5|1
1640864890000|2021-12-30 11:48:10|40566.5|40526.5|40566.7|40526.7|40566.7|40526.7|40566.5|40526.5|3
1640864900000|2021-12-30 11:48:20|40566.5|40526.5|40566.7|40526.7|40566.7|40526.7|40566.5|40526.5|0
1640864910000|2021-12-30 11:48:30|40566.9|40526.9|40566.9|40526.9|40566.9|40526.9|40566.9|40526.9|0
1640864920000|2021-12-30 11:48:40|40566.7|40526.7|40566.5|40526.5|40566.7|40526.7|40566.5|40526.5|0
1640864930000|2021-12-30 11:48:50|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|0
1640864940000|2021-12-30 11:49:00|40561.9|40521.9|40566.9|40526.9|40566.9|40526.9|40561.7|40521.7|2
1640864950000|2021-12-30 11:49:10|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|0
1640864960000|2021-12-30 11:49:20|40571.5|40531.5|40571.7|40531.7|40571.7|40531.7|40566.7|40526.7|1
1640864990000|2021-12-30 11:49:50|40571.5|40531.5|40566.7|40526.7|40571.5|40531.5|40566.7|40526.7|1
1640865000000|2021-12-30 11:50:00|40561.9|40521.9|40566.7|40526.7|40566.7|40526.7|40561.9|40521.9|1
1640865020000|2021-12-30 11:50:20|40561.9|40521.9|40561.5|40521.5|40561.9|40521.9|40561.5|40521.5|1
1640865030000|2021-12-30 11:50:30|40561.7|40521.7|40566.5|40526.5|40566.7|40526.7|40561.7|40521.7|5
1640865080000|2021-12-30 11:51:20|40571.7|40531.7|40571.7|40531.7|40571.7|40531.7|40571.7|40531.7|0
1640865090000|2021-12-30 11:51:30|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|1
1640865120000|2021-12-30 11:52:00|40571.5|40531.5|40571.7|40531.7|40571.7|40531.7|40571.5|40531.5|0
1640865140000|2021-12-30 11:52:20|40576.7|40536.7|40576.5|40536.5|40576.7|40536.7|40576.5|40536.5|1
1640865150000|2021-12-30 11:52:30|40586.5|40546.5|40581.7|40541.7|40586.5|40546.5|40581.7|40541.7|1
1640865160000|2021-12-30 11:52:40|40576.7|40536.7|40576.7|40536.7|40576.7|40536.7|40576.7|40536.7|3
1640865170000|2021-12-30 11:52:50|40586.7|40546.7|40586.5|40546.5|40586.7|40546.7|40586.5|40546.5|1
1640865180000|2021-12-30 11:53:00|40581.7|40541.7|40581.7|40541.7|40586.5|40546.5|40581.7|40541.7|0
1640865190000|2021-12-30 11:53:10|40586.7|40546.7|40586.5|40546.5|40586.7|40546.7|40586.5|40546.5|1
1640865200000|2021-12-30 11:53:20|40586.7|40546.7|40586.9|40546.9|40586.9|40546.9|40586.7|40546.7|0
1640865210000|2021-12-30 11:53:30|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|0
1640865240000|2021-12-30 11:54:00|40601.7|40561.7|40596.5|40556.5|40601.7|40561.7|40591.7|40551.7|7
1640865270000|2021-12-30 11:54:30|40601.7|40561.7|40601.7|40561.7|40601.7|40561.7|40601.7|40561.7|0
1640865280000|2021-12-30 11:54:40|||||||||1
1640865310000|2021-12-30 11:55:10|40606.5|40566.5|40606.5|40566.5|40606.5|40566.5|40606.5|40566.5|1
1640865350000|2021-12-30 11:55:50|40601.7|40561.7|40601.7|40561.7|40601.7|40561.7|40601.7|40561.7|0
1640865360000|2021-12-30 11:56:00|40606.5|40566.5|40601.7|40561.7|40606.5|40566.5|40601.5|40561.5|0
1640865370000|2021-12-30 11:56:10|40601.5|40561.5|40601.7|40561.7|40601.7|40561.7|40601.5|40561.5|0
1640865380000|2021-12-30 11:56:20|40601.5|40561.5|40601.5|40561.5|40601.5|40561.5|40601.5|40561.5|0
1640865400000|2021-12-30 11:56:40|40606.7|40566.7|40601.7|40561.7|40606.7|40566.7|40601.5|40561.5|2
1640865430000|2021-12-30 11:57:10|||||||||2
1640865470000|2021-12-30 11:57:50|40606.5|40566.5|40606.5|40566.5|40606.5|40566.5|40606.5|40566.5|0
1640865490000|2021-12-30 11:58:10|40611.7|40571.7|40611.7|40571.7|40611.7|40571.7|40611.5|40571.5|0
1640865500000|2021-12-30 11:58:20|40611.5|40571.5|40611.5|40571.5|40611.7|40571.7|40611.5|40571.5|0
1640865520000|2021-12-30 11:58:40|40611.7|40571.7|40611.7|40571.7|40611.7|40571.7|40611.7|40571.7|0
1640865540000|2021-12-30 11:59:00|40611.9|40571.9|40611.7|40571.7|40611.9|40571.9|40611.7|40571.7|4
1640865550000|2021-12-30 11:59:10|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|6
1640865570000|2021-12-30 11:59:30|40601.7|40561.7|40601.7|40561.7|40601.7|40561.7|40601.7|40561.7|1
1640865580000|2021-12-30 11:59:40|||||||||1
1640865600000|2021-12-30 12:00:00|||||||||2
1640865630000|2021-12-30 12:00:30|40596.7|40556.7|40596.7|40556.7|40596.7|40556.7|40596.7|40556.7|2
1640865650000|2021-12-30 12:00:50|40586.7|40546.7|40581.4|40541.4|40586.7|40546.7|40581.4|40541.4|5
1640865670000|2021-12-30 12:01:10|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|2
1640865690000|2021-12-30 12:01:30|40571.7|40531.7|40581.7|40541.7|40581.7|40541.7|40571.7|40531.7|2
1640865710000|2021-12-30 12:01:50|40576.7|40536.7|40581.7|40541.7|40581.7|40541.7|40576.4|40536.4|0
1640865720000|2021-12-30 12:02:00|40576.7|40536.7|40571.6|40531.6|40576.7|40536.7|40571.6|40531.6|1
1640865730000|2021-12-30 12:02:10|40576.4|40536.4|40571.6|40531.6|40576.6|40536.6|40571.6|40531.6|1
1640865740000|2021-12-30 12:02:20|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|1
1640865760000|2021-12-30 12:02:40|40571.6|40531.6|40571.6|40531.6|40571.6|40531.6|40571.6|40531.6|1
1640865770000|2021-12-30 12:02:50|40566.6|40526.6|40566.6|40526.6|40566.9|40526.9|40566.6|40526.6|1
1640865790000|2021-12-30 12:03:10|40566.9|40526.9|40566.9|40526.9|40566.9|40526.9|40566.9|40526.9|0
1640865800000|2021-12-30 12:03:20|||||||||1
1640865830000|2021-12-30 12:03:50|40571.6|40531.6|40581.6|40541.6|40581.6|40541.6|40571.6|40531.6|3
1640865880000|2021-12-30 12:04:40|40586.6|40546.6|40586.6|40546.6|40586.6|40546.6|40586.6|40546.6|1
1640865920000|2021-12-30 12:05:20|40586.4|40546.4|40586.6|40546.6|40586.6|40546.6|40586.4|40546.4|0
1640865930000|2021-12-30 12:05:30|40591.4|40551.4|40611.6|40571.6|40611.6|40571.6|40591.4|40551.4|1
1640865950000|2021-12-30 12:05:50|40616.4|40576.4|40616.4|40576.4|40616.4|40576.4|40616.4|40576.4|1
1640865960000|2021-12-30 12:06:00|40616.6|40576.6|40621.6|40581.6|40621.6|40581.6|40616.6|40576.6|1
1640865980000|2021-12-30 12:06:20|40611.6|40571.6|40611.6|40571.6|40611.6|40571.6|40611.6|40571.6|1
1640866020000|2021-12-30 12:07:00|40601.6|40561.6|40601.6|40561.6|40601.6|40561.6|40601.6|40561.6|2
1640866060000|2021-12-30 12:07:40|40606.6|40566.6|40606.6|40566.6|40606.6|40566.6|40606.6|40566.6|32
1640866090000|2021-12-30 12:08:10|40601.6|40561.6|40606.6|40566.6|40606.6|40566.6|40601.6|40561.6|1
1640866100000|2021-12-30 12:08:20|40606.8|40566.8|40606.6|40566.6|40606.8|40566.8|40606.6|40566.6|0
1640866130000|2021-12-30 12:08:50|40601.6|40561.6|40601.6|40561.6|40601.6|40561.6|40596.6|40556.6|2
1640866140000|2021-12-30 12:09:00|40596.8|40556.8|40596.6|40556.6|40596.8|40556.8|40596.6|40556.6|0
1640866150000|2021-12-30 12:09:10|40591.6|40551.6|40601.6|40561.6|40601.6|40561.6|40591.6|40551.6|0
1640866160000|2021-12-30 12:09:20|40596.8|40556.8|40596.6|40556.6|40596.8|40556.8|40596.6|40556.6|0
1640866170000|2021-12-30 12:09:30|40591.8|40551.8|40591.6|40551.6|40591.8|40551.8|40591.6|40551.6|0
1640866200000|2021-12-30 12:10:00|40581.6|40541.6|40586.6|40546.6|40586.6|40546.6|40581.6|40541.6|5
1640866210000|2021-12-30 12:10:10|40576.6|40536.6|40576.8|40536.8|40576.8|40536.8|40576.6|40536.6|1
1640866230000|2021-12-30 12:10:30|||||||||2
1640866240000|2021-12-30 12:10:40|40572|40532|40571.8|40531.8|40572|40532|40561.8|40521.8|3
1640866250000|2021-12-30 12:10:50|40566.8|40526.8|40561.8|40521.8|40566.8|40526.8|40561.6|40521.6|3
1640866270000|2021-12-30 12:11:10|40566.8|40526.8|40566.8|40526.8|40566.8|40526.8|40562|40522|2
1640866280000|2021-12-30 12:11:20|40566.6|40526.6|40561.8|40521.8|40566.6|40526.6|40561.8|40521.8|0
1640866290000|2021-12-30 12:11:30|40566.8|40526.8|40566.8|40526.8|40566.8|40526.8|40566.8|40526.8|0
1640866300000|2021-12-30 12:11:40|40561.8|40521.8|40551.8|40511.8|40561.8|40521.8|40551.8|40511.8|1
1640866310000|2021-12-30 12:11:50|40552|40512|40551.8|40511.8|40556.8|40516.8|40551.8|40511.8|1
1640866320000|2021-12-30 12:12:00|40552|40512|40556.6|40516.6|40556.8|40516.8|40551.8|40511.8|0
1640866330000|2021-12-30 12:12:10|40552|40512|40551.8|40511.8|40552|40512|40551.8|40511.8|0
1640866360000|2021-12-30 12:12:40|40551.6|40511.6|40551.8|40511.8|40551.8|40511.8|40551.6|40511.6|3
1640866410000|2021-12-30 12:13:30|40541.8|40501.8|40541.8|40501.8|40541.8|40501.8|40541.8|40501.8|8
1640866420000|2021-12-30 12:13:40|40551.8|40511.8|40551.8|40511.8|40551.8|40511.8|40551.8|40511.8|1
1640866440000|2021-12-30 12:14:00|40566.4|40526.4|40561.6|40521.6|40566.4|40526.4|40561.6|40521.6|1
1640866480000|2021-12-30 12:14:40|40566.6|40526.6|40566.6|40526.6|40566.8|40526.8|40566.6|40526.6|0
1640866500000|2021-12-30 12:15:00|40561.8|40521.8|40561.8|40521.8|40561.8|40521.8|40561.8|40521.8|0
1640866520000|2021-12-30 12:15:20|40551.8|40511.8|40556.8|40516.8|40556.8|40516.8|40551.8|40511.8|1
1640866560000|2021-12-30 12:16:00|40556.6|40516.6|40556.4|40516.4|40556.6|40516.6|40551.6|40511.6|0
1640866570000|2021-12-30 12:16:10|40551.6|40511.6|40556.8|40516.8|40556.8|40516.8|40551.6|40511.6|1
1640866580000|2021-12-30 12:16:20|40546.8|40506.8|40546.8|40506.8|40546.8|40506.8|40546.8|40506.8|0
1640866600000|2021-12-30 12:16:40|||||||||1
1640866610000|2021-12-30 12:16:50|40542|40502|40546.8|40506.8|40546.8|40506.8|40542|40502|0
1640866630000|2021-12-30 12:17:10|40542|40502|40546.8|40506.8|40546.8|40506.8|40542|40502|0
1640866710000|2021-12-30 12:18:30|40551.6|40511.6|40551.8|40511.8|40551.8|40511.8|40551.6|40511.6|0
1640866720000|2021-12-30 12:18:40|40552|40512|40552|40512|40552|40512|40552|40512|0
1640866740000|2021-12-30 12:19:00|40546.8|40506.8|40546.8|40506.8|40546.8|40506.8|40546.8|40506.8|0
1640866790000|2021-12-30 12:19:50|||||||||1
1640866840000|2021-12-30 12:20:40|||||||||2
1640866850000|2021-12-30 12:20:50|40542|40502|40541.6|40501.6|40542|40502|40541.6|40501.6|1
1640866860000|2021-12-30 12:21:00|40541.8|40501.8|40546.8|40506.8|40546.8|40506.8|40541.6|40501.6|2
1640866870000|2021-12-30 12:21:10|40546.6|40506.6|40521.6|40481.6|40546.8|40506.8|40521.6|40481.6|2
1640866880000|2021-12-30 12:21:20|40521.4|40481.4|40521.4|40481.4|40521.4|40481.4|40521.4|40481.4|0
1640866890000|2021-12-30 12:21:30|40516.6|40476.6|40506.6|40466.6|40516.6|40476.6|40506.4|40466.4|3
1640866900000|2021-12-30 12:21:40|40506.4|40466.4|40506.4|40466.4|40506.4|40466.4|40506.4|40466.4|0
1640866910000|2021-12-30 12:21:50|40501.6|40461.6|40501.4|40461.4|40501.6|40461.6|40501.4|40461.4|5
1640866920000|2021-12-30 12:22:00|40501.6|40461.6|40501.4|40461.4|40501.6|40461.6|40501.4|40461.4|0
1640866930000|2021-12-30 12:22:10|||||||||7
1640866940000|2021-12-30 12:22:20|40506.4|40466.4|40506.4|40466.4|40506.4|40466.4|40506.4|40466.4|7
1640866950000|2021-12-30 12:22:30|40501.4|40461.4|40501.4|40461.4|40506.1|40466.1|40501.4|40461.4|1
1640866980000|2021-12-30 12:23:00|40501.6|40461.6|40501.4|40461.4|40501.6|40461.6|40501.4|40461.4|0
1640866990000|2021-12-30 12:23:10|40501.6|40461.6|40501.4|40461.4|40501.6|40461.6|40501.4|40461.4|0
1640867000000|2021-12-30 12:23:20|||||||||2
1640867010000|2021-12-30 12:23:30|40501.6|40461.6|40501.4|40461.4|40501.6|40461.6|40501.4|40461.4|1
1640867020000|2021-12-30 12:23:40|40501.6|40461.6|40501.4|40461.4|40501.6|40461.6|40501.4|40461.4|0
1640867030000|2021-12-30 12:23:50|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|0
1640867040000|2021-12-30 12:24:00|40506.6|40466.6|40511.4|40471.4|40516.4|40476.4|40506.6|40466.6|1
1640867050000|2021-12-30 12:24:10|40511.6|40471.6|40521.4|40481.4|40521.4|40481.4|40511.6|40471.6|0
1640867070000|2021-12-30 12:24:30|40516.4|40476.4|40516.4|40476.4|40516.4|40476.4|40516.4|40476.4|5
1640867080000|2021-12-30 12:24:40|40511.4|40471.4|40506.4|40466.4|40516.4|40476.4|40506.4|40466.4|3
1640867090000|2021-12-30 12:24:50|40501.6|40461.6|40506.4|40466.4|40506.4|40466.4|40501.4|40461.4|1
1640867110000|2021-12-30 12:25:10|40501.6|40461.6|40506.6|40466.6|40511.6|40471.6|40501.4|40461.4|3
1640867120000|2021-12-30 12:25:20|40506.4|40466.4|40506.3|40466.3|40511.6|40471.6|40501.3|40461.3|3
1640867130000|2021-12-30 12:25:30|40506.6|40466.6|40506.6|40466.6|40506.6|40466.6|40506.6|40466.6|0
1640867140000|2021-12-30 12:25:40|40506.3|40466.3|40511.3|40471.3|40511.3|40471.3|40506.3|40466.3|0
1640867150000|2021-12-30 12:25:50|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|3
1640867160000|2021-12-30 12:26:00|40521.1|40481.1|40506.3|40466.3|40521.1|40481.1|40506.3|40466.3|3
1640867180000|2021-12-30 12:26:20|40506.6|40466.6|40506.3|40466.3|40506.6|40466.6|40506.3|40466.3|0
1640867210000|2021-12-30 12:26:50|40506.6|40466.6|40506.3|40466.3|40506.6|40466.6|40506.3|40466.3|0
1640867220000|2021-12-30 12:27:00|40511.8|40471.8|40506.3|40466.3|40511.8|40471.8|40506.3|40466.3|0
1640867230000|2021-12-30 12:27:10|40506.8|40466.8|40511.3|40471.3|40511.3|40471.3|40506.3|40466.3|0
1640867250000|2021-12-30 12:27:30|||||||||5
1640867260000|2021-12-30 12:27:40|40521.6|40481.6|40516.3|40476.3|40521.6|40481.6|40516.3|40476.3|0
1640867290000|2021-12-30 12:28:10|40521.3|40481.3|40516.8|40476.8|40521.3|40481.3|40516.3|40476.3|3
1640867300000|2021-12-30 12:28:20|40516.3|40476.3|40516.8|40476.8|40521.6|40481.6|40516.3|40476.3|0
1640867310000|2021-12-30 12:28:30|40516.6|40476.6|40516.6|40476.6|40516.6|40476.6|40516.6|40476.6|0
1640867320000|2021-12-30 12:28:40|40511.6|40471.6|40511.6|40471.6|40511.6|40471.6|40511.6|40471.6|0
1640867330000|2021-12-30 12:28:50|||||||||1
1640867340000|2021-12-30 12:29:00|40511.5|40471.5|40521.5|40481.5|40526.3|40486.3|40511.5|40471.5|3
1640867350000|2021-12-30 12:29:10|40516.3|40476.3|40516.3|40476.3|40516.3|40476.3|40516.3|40476.3|1
1640867360000|2021-12-30 12:29:20|40516.5|40476.5|40521.3|40481.3|40521.5|40481.5|40516.5|40476.5|0
1640867370000|2021-12-30 12:29:30|40521.5|40481.5|40521.5|40481.5|40521.5|40481.5|40516.3|40476.3|2
1640867380000|2021-12-30 12:29:40|40516.5|40476.5|40516.3|40476.3|40516.5|40476.5|40516.3|40476.3|0
1640867390000|2021-12-30 12:29:50|40516.5|40476.5|40511.5|40471.5|40516.5|40476.5|40511.5|40471.5|0
1640867400000|2021-12-30 12:30:00|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|40516.3|40476.3|3
1640867410000|2021-12-30 12:30:10|40521.5|40481.5|40521.3|40481.3|40521.5|40481.5|40521.3|40481.3|0
1640867430000|2021-12-30 12:30:30|40516.5|40476.5|40521.3|40481.3|40521.3|40481.3|40516.3|40476.3|1
1640867450000|2021-12-30 12:30:50|40521.5|40481.5|40521.3|40481.3|40521.5|40481.5|40521.3|40481.3|0
1640867460000|2021-12-30 12:31:00|40516.5|40476.5|40531.3|40491.3|40531.3|40491.3|40516.5|40476.5|3
1640867470000|2021-12-30 12:31:10|40536.5|40496.5|40531.5|40491.5|40536.5|40496.5|40531.5|40491.5|2
1640867490000|2021-12-30 12:31:30|40551.5|40511.5|40541.5|40501.5|40551.5|40511.5|40531.8|40491.8|9
1640867500000|2021-12-30 12:31:40|40541.8|40501.8|40541.5|40501.5|40541.8|40501.8|40541.5|40501.5|2
1640867510000|2021-12-30 12:31:50|40536.5|40496.5|40536.8|40496.8|40536.8|40496.8|40536.5|40496.5|1
1640867520000|2021-12-30 12:32:00|40541.5|40501.5|40541.5|40501.5|40541.8|40501.8|40541.5|40501.5|3
1640867540000|2021-12-30 12:32:20|40541.8|40501.8|40561.5|40521.5|40561.5|40521.5|40541.8|40501.8|1
1640867560000|2021-12-30 12:32:40|40551.5|40511.5|40551.5|40511.5|40551.5|40511.5|40551.5|40511.5|1
1640867570000|2021-12-30 12:32:50|40546.7|40506.7|40551.5|40511.5|40551.7|40511.7|40546.5|40506.5|1
1640867580000|2021-12-30 12:33:00|||||||||1
1640867590000|2021-12-30 12:33:10|40556.5|40516.5|40556.3|40516.3|40556.5|40516.5|40556.3|40516.3|1
1640867620000|2021-12-30 12:33:40|40556.5|40516.5|40541.5|40501.5|40556.5|40516.5|40536.7|40496.7|2
1640867630000|2021-12-30 12:33:50|40541.7|40501.7|40546.5|40506.5|40546.5|40506.5|40541.7|40501.7|1
1640867650000|2021-12-30 12:34:10|40546.3|40506.3|40546.5|40506.5|40546.5|40506.5|40546.3|40506.3|0
1640867660000|2021-12-30 12:34:20|40551.5|40511.5|40551.5|40511.5|40551.5|40511.5|40551.5|40511.5|1
1640867670000|2021-12-30 12:34:30|40546.7|40506.7|40546.7|40506.7|40546.7|40506.7|40541.5|40501.5|1
1640867680000|2021-12-30 12:34:40|||||||||2
1640867690000|2021-12-30 12:34:50|40536.7|40496.7|40546.7|40506.7|40551.5|40511.5|40536.7|40496.7|3
1640867700000|2021-12-30 12:35:00|40551.5|40511.5|40561.7|40521.7|40561.7|40521.7|40551.5|40511.5|7
1640867710000|2021-12-30 12:35:10|40561.5|40521.5|40561.5|40521.5|40561.7|40521.7|40556.5|40516.5|5
1640867720000|2021-12-30 12:35:20|40556.5|40516.5|40556.5|40516.5|40556.5|40516.5|40556.5|40516.5|1
1640867730000|2021-12-30 12:35:30|40556.7|40516.7|40561.5|40521.5|40561.5|40521.5|40556.7|40516.7|0
1640867750000|2021-12-30 12:35:50|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|1
1640867760000|2021-12-30 12:36:00|40556.5|40516.5|40556.5|40516.5|40556.5|40516.5|40556.5|40516.5|0
1640867780000|2021-12-30 12:36:20|40546.5|40506.5|40546.5|40506.5|40546.5|40506.5|40546.5|40506.5|6
1640867790000|2021-12-30 12:36:30|40536.7|40496.7|40536.5|40496.5|40536.7|40496.7|40536.5|40496.5|0
1640867800000|2021-12-30 12:36:40|40536.7|40496.7|40526.7|40486.7|40536.7|40496.7|40526.7|40486.7|0
1640867810000|2021-12-30 12:36:50|40526.5|40486.5|40521.7|40481.7|40526.5|40486.5|40521.7|40481.7|0
1640867830000|2021-12-30 12:37:10|40536.3|40496.3|40526.7|40486.7|40536.5|40496.5|40526.5|40486.5|5
1640867880000|2021-12-30 12:38:00|40526.5|40486.5|40526.5|40486.5|40526.5|40486.5|40526.5|40486.5|0
1640867920000|2021-12-30 12:38:40|40526.7|40486.7|40531.7|40491.7|40531.7|40491.7|40526.7|40486.7|4
1640867930000|2021-12-30 12:38:50|40531.5|40491.5|40531.5|40491.5|40531.5|40491.5|40531.5|40491.5|0
1640867940000|2021-12-30 12:39:00|40526.7|40486.7|40526.7|40486.7|40526.7|40486.7|40526.7|40486.7|1
1640867970000|2021-12-30 12:39:30|40521.7|40481.7|40521.7|40481.7|40521.7|40481.7|40521.7|40481.7|0
1640868000000|2021-12-30 12:40:00|40521.5|40481.5|40526.7|40486.7|40526.7|40486.7|40521.5|40481.5|22
1640868010000|2021-12-30 12:40:10|40526.5|40486.5|40526.7|40486.7|40526.7|40486.7|40526.5|40486.5|9
1640868070000|2021-12-30 12:41:10|40526.5|40486.5|40526.7|40486.7|40526.7|40486.7|40521.7|40481.7|1
1640868090000|2021-12-30 12:41:30|||||||||9
1640868110000|2021-12-30 12:41:50|40541.5|40501.5|40531.5|40491.5|40541.5|40501.5|40531.3|40491.3|5
1640868120000|2021-12-30 12:42:00|40526.7|40486.7|40521.5|40481.5|40526.7|40486.7|40521.5|40481.5|1
1640868150000|2021-12-30 12:42:30|40521.7|40481.7|40521.5|40481.5|40521.7|40481.7|40521.5|40481.5|0
1640868170000|2021-12-30 12:42:50|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|2
1640868180000|2021-12-30 12:43:00|40501.5|40461.5|40506.3|40466.3|40506.5|40466.5|40501.3|40461.3|12
1640868210000|2021-12-30 12:43:30|40511.5|40471.5|40506.3|40466.3|40511.5|40471.5|40506.3|40466.3|5
1640868220000|2021-12-30 12:43:40|40501.3|40461.3|40501.3|40461.3|40501.3|40461.3|40501.3|40461.3|0
1640868240000|2021-12-30 12:44:00|40506.3|40466.3|40506.3|40466.3|40506.3|40466.3|40501.3|40461.3|14
1640868250000|2021-12-30 12:44:10|40501.5|40461.5|40501.5|40461.5|40501.5|40461.5|40501.3|40461.3|1
1640868260000|2021-12-30 12:44:20|40501.3|40461.3|40501.3|40461.3|40501.3|40461.3|40501.3|40461.3|0
1640868270000|2021-12-30 12:44:30|40501.5|40461.5|40501.3|40461.3|40501.5|40461.5|40501.3|40461.3|1
1640868280000|2021-12-30 12:44:40|||||||||1
1640868290000|2021-12-30 12:44:50|40501.1|40461.1|40501.5|40461.5|40501.5|40461.5|40496.3|40456.3|14
1640868300000|2021-12-30 12:45:00|40506.3|40466.3|40506.3|40466.3|40506.3|40466.3|40506.3|40466.3|11
1640868310000|2021-12-30 12:45:10|40501.5|40461.5|40501.5|40461.5|40501.5|40461.5|40501.5|40461.5|1
1640868320000|2021-12-30 12:45:20|40506.3|40466.3|40506.3|40466.3|40506.3|40466.3|40506.3|40466.3|0
1640868360000|2021-12-30 12:46:00|40506.5|40466.5|40521.5|40481.5|40521.5|40481.5|40506.5|40466.5|5
1640868370000|2021-12-30 12:46:10|40521.3|40481.3|40516.5|40476.5|40521.5|40481.5|40511.7|40471.7|2
1640868380000|2021-12-30 12:46:20|40521.5|40481.5|40521.5|40481.5|40521.5|40481.5|40516.5|40476.5|0
1640868390000|2021-12-30 12:46:30|40516.7|40476.7|40521.5|40481.5|40521.5|40481.5|40516.5|40476.5|0
1640868400000|2021-12-30 12:46:40|||||||||2
1640868410000|2021-12-30 12:46:50|40531.5|40491.5|40531.5|40491.5|40531.5|40491.5|40531.5|40491.5|4
1640868420000|2021-12-30 12:47:00|40536.7|40496.7|40536.7|40496.7|40536.7|40496.7|40536.7|40496.7|2
1640868450000|2021-12-30 12:47:30|||||||||1
1640868460000|2021-12-30 12:47:40|40546.7|40506.7|40546.7|40506.7|40546.7|40506.7|40546.5|40506.5|0
1640868470000|2021-12-30 12:47:50|40546.5|40506.5|40546.7|40506.7|40546.7|40506.7|40546.5|40506.5|0
1640868480000|2021-12-30 12:48:00|40546.5|40506.5|40546.7|40506.7|40551.7|40511.7|40546.5|40506.5|0
1640868490000|2021-12-30 12:48:10|40546.5|40506.5|40546.5|40506.5|40546.5|40506.5|40546.5|40506.5|0
1640868500000|2021-12-30 12:48:20|40551.5|40511.5|40551.5|40511.5|40551.5|40511.5|40551.5|40511.5|1
1640868510000|2021-12-30 12:48:30|40556.5|40516.5|40561.5|40521.5|40561.5|40521.5|40551.5|40511.5|6
1640868540000|2021-12-30 12:49:00|40561.7|40521.7|40556.3|40516.3|40561.7|40521.7|40556.3|40516.3|7
1640868570000|2021-12-30 12:49:30|40551.5|40511.5|40556.3|40516.3|40556.3|40516.3|40551.5|40511.5|0
1640868590000|2021-12-30 12:49:50|40561.5|40521.5|40561.5|40521.5|40561.5|40521.5|40561.5|40521.5|0
1640868600000|2021-12-30 12:50:00|40556.7|40516.7|40556.5|40516.5|40556.7|40516.7|40556.5|40516.5|1
1640868610000|2021-12-30 12:50:10|40556.7|40516.7|40546.3|40506.3|40556.7|40516.7|40546|40506|3
1640868620000|2021-12-30 12:50:20|40546|40506|40531|40491|40546|40506|40531|40491|5
1640868630000|2021-12-30 12:50:30|40526.3|40486.3|40525.8|40485.8|40526.3|40486.3|40525.8|40485.8|1
1640868640000|2021-12-30 12:50:40|40530.6|40490.6|40530.8|40490.8|40530.8|40490.8|40530.6|40490.6|0
1640868650000|2021-12-30 12:50:50|40531.3|40491.3|40530.8|40490.8|40540.8|40500.8|40530.8|40490.8|4
1640868660000|2021-12-30 12:51:00|40531|40491|40530.8|40490.8|40535.8|40495.8|40530.8|40490.8|3
1640868670000|2021-12-30 12:51:10|40535.6|40495.6|40531|40491|40540.8|40500.8|40531|40491|22
1640868680000|2021-12-30 12:51:20|40530.8|40490.8|40531|40491|40531|40491|40530.8|40490.8|0
1640868690000|2021-12-30 12:51:30|40530.8|40490.8|40526|40486|40530.8|40490.8|40526|40486|1
1640868700000|2021-12-30 12:51:40|40531|40491|40525.8|40485.8|40531|40491|40521|40481|4
1640868710000|2021-12-30 12:51:50|40530.6|40490.6|40525.8|40485.8|40530.6|40490.6|40525.8|40485.8|3
1640868720000|2021-12-30 12:52:00|40530.6|40490.6|40530.8|40490.8|40530.8|40490.8|40530.6|40490.6|1
1640868730000|2021-12-30 12:52:10|40535.8|40495.8|40535.8|40495.8|40540.8|40500.8|40535.8|40495.8|4
1640868740000|2021-12-30 12:52:20|40540.6|40500.6|40525.8|40485.8|40540.6|40500.6|40525.8|40485.8|4
1640868760000|2021-12-30 12:52:40|40526|40486|40526|40486|40526|40486|40526|40486|1
1640868770000|2021-12-30 12:52:50|40525.8|40485.8|40525.8|40485.8|40525.8|40485.8|40525.8|40485.8|0
1640868790000|2021-12-30 12:53:10|40530.6|40490.6|40550.8|40510.8|40550.8|40510.8|40530.6|40490.6|12
1640868800000|2021-12-30 12:53:20|40556|40516|40555.8|40515.8|40560.8|40520.8|40550.8|40510.8|16
1640868810000|2021-12-30 12:53:30|40551|40511|40545.8|40505.8|40560.8|40520.8|40545.8|40505.8|4
1640868820000|2021-12-30 12:53:40|40550.6|40510.6|40555.8|40515.8|40555.8|40515.8|40550.6|40510.6|4
1640868830000|2021-12-30 12:53:50|40560.8|40520.8|40555.8|40515.8|40560.8|40520.8|40551|40511|12
1640868840000|2021-12-30 12:54:00|40556|40516|40550.8|40510.8|40561|40521|40550.8|40510.8|12
1640868850000|2021-12-30 12:54:10|40555.8|40515.8|40560.8|40520.8|40560.8|40520.8|40555.8|40515.8|0
1640868860000|2021-12-30 12:54:20|40561|40521|40551|40511|40561|40521|40551|40511|9
1640868870000|2021-12-30 12:54:30|40560.8|40520.8|40560.8|40520.8|40561|40521|40560.8|40520.8|2
1640868880000|2021-12-30 12:54:40|40561|40521|40561|40521|40561|40521|40561|40521|3
1640868890000|2021-12-30 12:54:50|40560.8|40520.8|40560.8|40520.8|40561|40521|40560.8|40520.8|4
1640868900000|2021-12-30 12:55:00|40555.6|40515.6|40560.8|40520.8|40561|40521|40551|40511|1
1640868910000|2021-12-30 12:55:10|40555.8|40515.8|40560.8|40520.8|40560.8|40520.8|40555.8|40515.8|3
1640868920000|2021-12-30 12:55:20|40561|40521|40560.8|40520.8|40561|40521|40560.8|40520.8|6
1640868930000|2021-12-30 12:55:30|40561|40521|40560.8|40520.8|40561|40521|40560.8|40520.8|11
1640868940000|2021-12-30 12:55:40|40561|40521|40561|40521|40561|40521|40560.8|40520.8|3
1640868950000|2021-12-30 12:55:50|40560.8|40520.8|40561|40521|40561|40521|40560.8|40520.8|3
1640868960000|2021-12-30 12:56:00|40560.8|40520.8|40561|40521|40561|40521|40560.8|40520.8|3
1640868970000|2021-12-30 12:56:10|||||||||2
1640868980000|2021-12-30 12:56:20|40560.8|40520.8|40561|40521|40561|40521|40560.8|40520.8|0
1640869010000|2021-12-30 12:56:50|40560.8|40520.8|40555.8|40515.8|40561|40521|40555.8|40515.8|2
1640869020000|2021-12-30 12:57:00|40551|40511|40560.8|40520.8|40560.8|40520.8|40551|40511|27
1640869030000|2021-12-30 12:57:10|40560.6|40520.6|40560.6|40520.6|40560.6|40520.6|40560.6|40520.6|4
1640869040000|2021-12-30 12:57:20|40560.8|40520.8|40560.8|40520.8|40560.8|40520.8|40560.8|40520.8|26
1640869050000|2021-12-30 12:57:30|40560.6|40520.6|40560.6|40520.6|40560.6|40520.6|40560.6|40520.6|1
1640869090000|2021-12-30 12:58:10|||||||||1
1640869120000|2021-12-30 12:58:40|||||||||1
1640869130000|2021-12-30 12:58:50|40555.6|40515.6|40560.6|40520.6|40560.6|40520.6|40555.6|40515.6|4
1640869200000|2021-12-30 13:00:00|40560.4|40520.4|40535.4|40495.4|40560.4|40520.4|40525.6|40485.6|12
1640869210000|2021-12-30 13:00:10|40530.6|40490.6|40525.6|40485.6|40530.6|40490.6|40525.6|40485.6|4
1640869220000|2021-12-30 13:00:20|40525.4|40485.4|40525.4|40485.4|40525.4|40485.4|40525.4|40485.4|0
1640869230000|2021-12-30 13:00:30|40520.6|40480.6|40515.4|40475.4|40520.6|40480.6|40515.4|40475.4|1
1640869240000|2021-12-30 13:00:40|40510.6|40470.6|40510.6|40470.6|40510.6|40470.6|40510.6|40470.6|0
1640869260000|2021-12-30 13:01:00|40515.4|40475.4|40515.4|40475.4|40520.6|40480.6|40515.4|40475.4|2
1640869270000|2021-12-30 13:01:10|40520.6|40480.6|40520.6|40480.6|40520.6|40480.6|40520.6|40480.6|0
1640869280000|2021-12-30 13:01:20|40515.6|40475.6|40515.6|40475.6|40515.6|40475.6|40515.6|40475.6|2
1640869290000|2021-12-30 13:01:30|40515.4|40475.4|40515.6|40475.6|40515.6|40475.6|40515.4|40475.4|0
1640869300000|2021-12-30 13:01:40|40515.4|40475.4|40515.6|40475.6|40515.6|40475.6|40515.4|40475.4|0
1640869310000|2021-12-30 13:01:50|40515.4|40475.4|40525.4|40485.4|40525.4|40485.4|40515.4|40475.4|5
1640869320000|2021-12-30 13:02:00|40530.4|40490.4|40540.3|40500.3|40540.3|40500.3|40530.3|40490.3|3
1640869330000|2021-12-30 13:02:10|40535.3|40495.3|40545.3|40505.3|40545.3|40505.3|40535.3|40495.3|2
1640869340000|2021-12-30 13:02:20|40550.3|40510.3|40545.3|40505.3|40550.3|40510.3|40545.3|40505.3|2
1640869350000|2021-12-30 13:02:30|40550.3|40510.3|40550.3|40510.3|40555.3|40515.3|40550.3|40510.3|3
1640869360000|2021-12-30 13:02:40|40555.3|40515.3|40555.3|40515.3|40555.3|40515.3|40555.3|40515.3|0
1640869370000|2021-12-30 13:02:50|40550.6|40510.6|40555.3|40515.3|40555.3|40515.3|40550.3|40510.3|3
1640869390000|2021-12-30 13:03:10|40560.1|40520.1|40545.6|40505.6|40560.6|40520.6|40545.6|40505.6|5
1640869400000|2021-12-30 13:03:20|40550.3|40510.3|40560.6|40520.6|40560.6|40520.6|40550.3|40510.3|5
1640869410000|2021-12-30 13:03:30|40560.8|40520.8|40560.3|40520.3|40560.8|40520.8|40560.3|40520.3|4
1640869420000|2021-12-30 13:03:40|40560.6|40520.6|40595.3|40555.3|40600.3|40560.3|40560.6|40520.6|13
1640869430000|2021-12-30 13:03:50|40595.6|40555.6|40590.3|40550.3|40600.3|40560.3|40590.3|40550.3|1
1640869440000|2021-12-30 13:04:00|40585.6|40545.6|40585.3|40545.3|40595.3|40555.3|40585.3|40545.3|4
1640869450000|2021-12-30 13:04:10|40590.1|40550.1|40585.6|40545.6|40600.3|40560.3|40585.6|40545.6|3
1640869460000|2021-12-30 13:04:20|40590.3|40550.3|40595.3|40555.3|40605.3|40565.3|40590.3|40550.3|5
1640869470000|2021-12-30 13:04:30|40600.6|40560.6|40590.6|40550.6|40600.6|40560.6|40590.6|40550.6|4
1640869480000|2021-12-30 13:04:40|40595.3|40555.3|40600.3|40560.3|40600.3|40560.3|40595.3|40555.3|0
1640869490000|2021-12-30 13:04:50|40600.6|40560.6|40610.3|40570.3|40610.6|40570.6|40600.3|40560.3|4
1640869500000|2021-12-30 13:05:00|40600.6|40560.6|40580.6|40540.6|40610.3|40570.3|40580.6|40540.6|6
1640869510000|2021-12-30 13:05:10|40590.3|40550.3|40590.6|40550.6|40600.3|40560.3|40590.3|40550.3|9
1640869520000|2021-12-30 13:05:20|40590.8|40550.8|40590.6|40550.6|40605.3|40565.3|40590.6|40550.6|7
1640869530000|2021-12-30 13:05:30|40590.3|40550.3|40600.3|40560.3|40600.3|40560.3|40585.3|40545.3|5
1640869540000|2021-12-30 13:05:40|40610.3|40570.3|40615.3|40575.3|40620.1|40580.1|40610.3|40570.3|7
1640869550000|2021-12-30 13:05:50|40610.3|40570.3|40610.3|40570.3|40615.3|40575.3|40600.3|40560.3|4
1640869560000|2021-12-30 13:06:00|40615.3|40575.3|40615.3|40575.3|40620.3|40580.3|40610.3|40570.3|6
1640869570000|2021-12-30 13:06:10|40620.3|40580.3|40610.3|40570.3|40620.8|40580.8|40610.3|40570.3|5
1640869580000|2021-12-30 13:06:20|40615.3|40575.3|40595.3|40555.3|40620.3|40580.3|40595.3|40555.3|7
1640869590000|2021-12-30 13:06:30|40600.1|40560.1|40600.3|40560.3|40600.5|40560.5|40595.3|40555.3|7
1640869600000|2021-12-30 13:06:40|40600.1|40560.1|40600.3|40560.3|40600.5|40560.5|40600.1|40560.1|2
1640869610000|2021-12-30 13:06:50|40595.3|40555.3|40600.3|40560.3|40600.5|40560.5|40595.3|40555.3|7
1640869620000|2021-12-30 13:07:00|40595.3|40555.3|40565.5|40525.5|40595.3|40555.3|40565.5|40525.5|6
1640869630000|2021-12-30 13:07:10|40570.3|40530.3|40560.5|40520.5|40570.5|40530.5|40560.5|40520.5|4
1640869640000|2021-12-30 13:07:20|40560.3|40520.3|40555.5|40515.5|40560.5|40520.5|40550.5|40510.5|3
1640869650000|2021-12-30 13:07:30|40560.5|40520.5|40545.8|40505.8|40560.5|40520.5|40535.8|40495.8|12
1640869660000|2021-12-30 13:07:40|40550.3|40510.3|40550.5|40510.5|40550.5|40510.5|40545.5|40505.5|3
1640869670000|2021-12-30 13:07:50|40550.8|40510.8|40550.5|40510.5|40550.8|40510.8|40545.5|40505.5|3
1640869680000|2021-12-30 13:08:00|40545.5|40505.5|40535.8|40495.8|40545.5|40505.5|40535.8|40495.8|2
1640869690000|2021-12-30 13:08:10|||||||||1
1640869710000|2021-12-30 13:08:30|40540.8|40500.8|40540.8|40500.8|40540.8|40500.8|40540.8|40500.8|1
1640869750000|2021-12-30 13:09:10|40540.5|40500.5|40540.5|40500.5|40540.5|40500.5|40540.5|40500.5|0
1640869760000|2021-12-30 13:09:20|40535.8|40495.8|40540.5|40500.5|40540.5|40500.5|40535.8|40495.8|2
1640869780000|2021-12-30 13:09:40|40525.3|40485.3|40525.8|40485.8|40525.8|40485.8|40525.3|40485.3|2
1640869790000|2021-12-30 13:09:50|40535.8|40495.8|40535.8|40495.8|40535.8|40495.8|40535.8|40495.8|1
1640869800000|2021-12-30 13:10:00|40535.5|40495.5|40535.7|40495.7|40535.7|40495.7|40535.5|40495.5|0
1640869810000|2021-12-30 13:10:10|40525.5|40485.5|40515.7|40475.7|40525.5|40485.5|40515.5|40475.5|1
1640869820000|2021-12-30 13:10:20|40525.7|40485.7|40545.3|40505.3|40545.3|40505.3|40525.7|40485.7|83
1640869830000|2021-12-30 13:10:30|40550.1|40510.1|40540.1|40500.1|40550.1|40510.1|40535.3|40495.3|6
1640869890000|2021-12-30 13:11:30|40540.3|40500.3|40550.3|40510.3|40550.3|40510.3|40540.3|40500.3|1
1640869900000|2021-12-30 13:11:40|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|0
1640869910000|2021-12-30 13:11:50|40555.1|40515.1|40555.3|40515.3|40555.3|40515.3|40555.1|40515.1|2
1640869920000|2021-12-30 13:12:00|40554.9|40514.9|40554.9|40514.9|40554.9|40514.9|40554.9|40514.9|1
1640869950000|2021-12-30 13:12:30|40555.1|40515.1|40559.9|40519.9|40559.9|40519.9|40555.1|40515.1|0
1640869960000|2021-12-30 13:12:40|40560.1|40520.1|40560.1|40520.1|40560.1|40520.1|40560.1|40520.1|0
1640869970000|2021-12-30 13:12:50|40565.1|40525.1|40560.1|40520.1|40565.1|40525.1|40560.1|40520.1|2
1640870010000|2021-12-30 13:13:30|40560.3|40520.3|40570.1|40530.1|40570.1|40530.1|40560.3|40520.3|2
1640870020000|2021-12-30 13:13:40|40570.5|40530.5|40575.3|40535.3|40575.3|40535.3|40570.5|40530.5|0
1640870040000|2021-12-30 13:14:00|40575.1|40535.1|40575.1|40535.1|40575.3|40535.3|40575.1|40535.1|0
1640870050000|2021-12-30 13:14:10|40575.3|40535.3|40575.3|40535.3|40575.3|40535.3|40575.3|40535.3|0
1640870060000|2021-12-30 13:14:20|40575.1|40535.1|40575.1|40535.1|40575.1|40535.1|40575.1|40535.1|0
1640870070000|2021-12-30 13:14:30|40570.3|40530.3|40560.1|40520.1|40570.3|40530.3|40560.1|40520.1|2
1640870090000|2021-12-30 13:14:50|40560.3|40520.3|40560.1|40520.1|40560.3|40520.3|40560.1|40520.1|0
1640870100000|2021-12-30 13:15:00|40565.3|40525.3|40565.3|40525.3|40565.3|40525.3|40565.3|40525.3|2
1640870120000|2021-12-30 13:15:20|40570.1|40530.1|40575.1|40535.1|40575.1|40535.1|40570.1|40530.1|3
1640870130000|2021-12-30 13:15:30|40575.3|40535.3|40575.3|40535.3|40575.3|40535.3|40575.3|40535.3|1
1640870160000|2021-12-30 13:16:00|40580.3|40540.3|40585.1|40545.1|40585.1|40545.1|40580.3|40540.3|3
1640870170000|2021-12-30 13:16:10|40580.1|40540.1|40580.1|40540.1|40580.1|40540.1|40580.1|40540.1|0
1640870180000|2021-12-30 13:16:20|40590.1|40550.1|40590.1|40550.1|40590.1|40550.1|40590.1|40550.1|5
1640870190000|2021-12-30 13:16:30|40595.3|40555.3|40590.3|40550.3|40595.3|40555.3|40590.3|40550.3|3
1640870200000|2021-12-30 13:16:40|40595.1|40555.1|40570.1|40530.1|40595.1|40555.1|40570.1|40530.1|2
1640870210000|2021-12-30 13:16:50|||||||||12
1640870220000|2021-12-30 13:17:00|||||||||1
1640870240000|2021-12-30 13:17:20|40560.3|40520.3|40555.1|40515.1|40560.3|40520.3|40555.1|40515.1|17
1640870250000|2021-12-30 13:17:30|40560.1|40520.1|40560.1|40520.1|40560.1|40520.1|40560.1|40520.1|1
1640870330000|2021-12-30 13:18:50|40560.3|40520.3|40560.3|40520.3|40560.3|40520.3|40560.3|40520.3|0
1640870340000|2021-12-30 13:19:00|40560.1|40520.1|40545.3|40505.3|40560.1|40520.1|40545.1|40505.1|5
1640870350000|2021-12-30 13:19:10|40545.1|40505.1|40520.5|40480.5|40545.1|40505.1|40520.5|40480.5|14
1640870360000|2021-12-30 13:19:20|40525.7|40485.7|40530.5|40490.5|40530.5|40490.5|40525.7|40485.7|3
1640870370000|2021-12-30 13:19:30|40535.5|40495.5|40535.7|40495.7|40535.7|40495.7|40530.7|40490.7|3
1640870380000|2021-12-30 13:19:40|40545.7|40505.7|40545.7|40505.7|40545.7|40505.7|40545.7|40505.7|2
1640870400000|2021-12-30 13:20:00|40545.5|40505.5|40545.7|40505.7|40550.5|40510.5|40545.5|40505.5|9
1640870410000|2021-12-30 13:20:10|40550.5|40510.5|40545.5|40505.5|40550.5|40510.5|40545.5|40505.5|1
1640870420000|2021-12-30 13:20:20|40545.7|40505.7|40545.7|40505.7|40545.7|40505.7|40545.7|40505.7|0
1640870440000|2021-12-30 13:20:40|40550.5|40510.5|40550.5|40510.5|40550.5|40510.5|40550.5|40510.5|1
1640870460000|2021-12-30 13:21:00|40560.5|40520.5|40555.7|40515.7|40560.5|40520.5|40555.7|40515.7|4
1640870470000|2021-12-30 13:21:10|40560.5|40520.5|40555.5|40515.5|40560.5|40520.5|40555.5|40515.5|2
1640870480000|2021-12-30 13:21:20|40555.7|40515.7|40555.5|40515.5|40555.7|40515.7|40555.5|40515.5|0
1640870490000|2021-12-30 13:21:30|40555.7|40515.7|40550.7|40510.7|40555.7|40515.7|40550.7|40510.7|0
1640870500000|2021-12-30 13:21:40|40555.5|40515.5|40545.7|40505.7|40555.5|40515.5|40545.7|40505.7|2
1640870510000|2021-12-30 13:21:50|40540.5|40500.5|40550.5|40510.5|40550.5|40510.5|40540.5|40500.5|5
1640870520000|2021-12-30 13:22:00|40545.7|40505.7|40545.5|40505.5|40545.7|40505.7|40545.5|40505.5|2
1640870540000|2021-12-30 13:22:20|40540.7|40500.7|40540.7|40500.7|40540.7|40500.7|40540.7|40500.7|0
1640870570000|2021-12-30 13:22:50|40540.5|40500.5|40540.7|40500.7|40540.7|40500.7|40540.5|40500.5|1
1640870590000|2021-12-30 13:23:10|40550.5|40510.5|40545.5|40505.5|40550.5|40510.5|40545.5|40505.5|3
1640870610000|2021-12-30 13:23:30|40540.5|40500.5|40540.5|40500.5|40540.5|40500.5|40540.5|40500.5|0
1640870630000|2021-12-30 13:23:50|40530.7|40490.7|40520.7|40480.7|40530.7|40490.7|40520.7|40480.7|11
1640870640000|2021-12-30 13:24:00|40520.5|40480.5|40515.7|40475.7|40520.7|40480.7|40515.7|40475.7|11
1640870650000|2021-12-30 13:24:10|||||||||3
1640870670000|2021-12-30 13:24:30|40510.9|40470.9|40500.7|40460.7|40510.9|40470.9|40500.7|40460.7|2
1640870690000|2021-12-30 13:24:50|||||||||31
1640870700000|2021-12-30 13:25:00|40510.5|40470.5|40510.5|40470.5|40510.5|40470.5|40510.5|40470.5|1
1640870710000|2021-12-30 13:25:10|40505.5|40465.5|40505.5|40465.5|40505.5|40465.5|40505.5|40465.5|0
1640870720000|2021-12-30 13:25:20|40510.5|40470.5|40510.5|40470.5|40510.5|40470.5|40510.5|40470.5|0
1640870730000|2021-12-30 13:25:30|40510.3|40470.3|40510.3|40470.3|40510.3|40470.3|40510.3|40470.3|0
1640870740000|2021-12-30 13:25:40|40510.5|40470.5|40495.3|40455.3|40510.5|40470.5|40490.3|40450.3|9
1640870750000|2021-12-30 13:25:50|40490.3|40450.3|40495.3|40455.3|40495.5|40455.5|40490.3|40450.3|33
1640870760000|2021-12-30 13:26:00|40500.3|40460.3|40480.5|40440.5|40500.3|40460.3|40480.5|40440.5|4
1640870770000|2021-12-30 13:26:10|40480.3|40440.3|40480.7|40440.7|40480.7|40440.7|40480.3|40440.3|0
1640870780000|2021-12-30 13:26:20|40480.5|40440.5|40480.7|40440.7|40480.7|40440.7|40480.5|40440.5|0
1640870790000|2021-12-30 13:26:30|40475.7|40435.7|40480.7|40440.7|40480.7|40440.7|40475.7|40435.7|8
1640870800000|2021-12-30 13:26:40|40495.5|40455.5|40495.5|40455.5|40495.5|40455.5|40495.5|40455.5|2
1640870810000|2021-12-30 13:26:50|40495.7|40455.7|40495.7|40455.7|40495.7|40455.7|40495.7|40455.7|0
1640870820000|2021-12-30 13:27:00|40515|40475|40525|40485|40525.2|40485.2|40515|40475|3
1640870830000|2021-12-30 13:27:10|40520.2|40480.2|40520.2|40480.2|40520.2|40480.2|40520.2|40480.2|0
1640870840000|2021-12-30 13:27:20|||||||||1
1640870870000|2021-12-30 13:27:50|40535.2|40495.2|40525.2|40485.2|40535.2|40495.2|40525.2|40485.2|2
1640870880000|2021-12-30 13:28:00|||||||||1
1640870890000|2021-12-30 13:28:10|40530.2|40490.2|40525.2|40485.2|40530.2|40490.2|40520.2|40480.2|1
1640870900000|2021-12-30 13:28:20|40520.2|40480.2|40505.7|40465.7|40520.2|40480.2|40505.7|40465.7|1
1640870910000|2021-12-30 13:28:30|40510.5|40470.5|40510.5|40470.5|40510.5|40470.5|40510.5|40470.5|11
1640870920000|2021-12-30 13:28:40|40515.5|40475.5|40515.5|40475.5|40515.5|40475.5|40515.5|40475.5|0
1640870930000|2021-12-30 13:28:50|40505.7|40465.7|40505.5|40465.5|40505.7|40465.7|40505.5|40465.5|1
1640870940000|2021-12-30 13:29:00|40510.7|40470.7|40515.5|40475.5|40515.5|40475.5|40505.7|40465.7|5
1640870950000|2021-12-30 13:29:10|40520.2|40480.2|40510.7|40470.7|40520.2|40480.2|40505.9|40465.9|1
1640870980000|2021-12-30 13:29:40|40515.7|40475.7|40515.7|40475.7|40515.7|40475.7|40515.7|40475.7|2
1640870990000|2021-12-30 13:29:50|||||||||1
1640871010000|2021-12-30 13:30:10|||||||||4
1640871020000|2021-12-30 13:30:20|40510.7|40470.7|40510.9|40470.9|40515.7|40475.7|40510.7|40470.7|2
1640871030000|2021-12-30 13:30:30|40510.7|40470.7|40510.7|40470.7|40510.7|40470.7|40510.7|40470.7|0
1640871040000|2021-12-30 13:30:40|40510.5|40470.5|40505.7|40465.7|40510.5|40470.5|40505.7|40465.7|3
1640871060000|2021-12-30 13:31:00|40505.5|40465.5|40495.5|40455.5|40505.5|40465.5|40485.5|40445.5|2
1640871070000|2021-12-30 13:31:10|40490.7|40450.7|40490.7|40450.7|40490.7|40450.7|40490.7|40450.7|0
1640871100000|2021-12-30 13:31:40|40485.7|40445.7|40485.7|40445.7|40485.7|40445.7|40485.7|40445.7|15
1640871110000|2021-12-30 13:31:50|40485.4|40445.4|40490.7|40450.7|40490.7|40450.7|40485.4|40445.4|0
1640871130000|2021-12-30 13:32:10|40505.7|40465.7|40505.7|40465.7|40505.7|40465.7|40505.7|40465.7|2
1640871140000|2021-12-30 13:32:20|40510.4|40470.4|40515.7|40475.7|40515.9|40475.9|40510.4|40470.4|0
1640871150000|2021-12-30 13:32:30|40510.7|40470.7|40510.7|40470.7|40510.7|40470.7|40510.7|40470.7|3
1640871170000|2021-12-30 13:32:50|40510.4|40470.4|40510.4|40470.4|40510.4|40470.4|40510.4|40470.4|0
1640871180000|2021-12-30 13:33:00|40505.7|40465.7|40500.7|40460.7|40505.7|40465.7|40500.7|40460.7|0
1640871190000|2021-12-30 13:33:10|||||||||4
1640871200000|2021-12-30 13:33:20|40490.7|40450.7|40480.7|40440.7|40490.7|40450.7|40480.7|40440.7|5
1640871210000|2021-12-30 13:33:30|40490.2|40450.2|40490.7|40450.7|40490.7|40450.7|40490.2|40450.2|2
1640871220000|2021-12-30 13:33:40|40495.7|40455.7|40490.7|40450.7|40495.7|40455.7|40490.7|40450.7|0
1640871230000|2021-12-30 13:33:50|40485.7|40445.7|40480.7|40440.7|40490.4|40450.4|40470.7|40430.7|9
1640871240000|2021-12-30 13:34:00|40480.4|40440.4|40475.7|40435.7|40480.4|40440.4|40475.7|40435.7|5
1640871250000|2021-12-30 13:34:10|40480.4|40440.4|40470.7|40430.7|40485.4|40445.4|40470.7|40430.7|3
1640871260000|2021-12-30 13:34:20|40460.7|40420.7|40460.7|40420.7|40465.7|40425.7|40460.7|40420.7|5
1640871270000|2021-12-30 13:34:30|40465.4|40425.4|40480.7|40440.7|40480.7|40440.7|40460.7|40420.7|0
1640871280000|2021-12-30 13:34:40|40475.7|40435.7|40470.9|40430.9|40475.7|40435.7|40470.7|40430.7|2
1640871290000|2021-12-30 13:34:50|40475.7|40435.7|40515.7|40475.7|40515.7|40475.7|40475.7|40435.7|12
1640871300000|2021-12-30 13:35:00|40510.9|40470.9|40515.7|40475.7|40515.7|40475.7|40510.7|40470.7|2
1640871310000|2021-12-30 13:35:10|40510.7|40470.7|40495.7|40455.7|40515.4|40475.4|40495.2|40455.2|3
1640871320000|2021-12-30 13:35:20|40495.2|40455.2|40510.4|40470.4|40510.4|40470.4|40495.2|40455.2|2
1640871330000|2021-12-30 13:35:30|40505.7|40465.7|40495.2|40455.2|40505.7|40465.7|40495.2|40455.2|2
1640871340000|2021-12-30 13:35:40|40490.4|40450.4|40490.4|40450.4|40490.4|40450.4|40490.4|40450.4|1
1640871350000|2021-12-30 13:35:50|40485.4|40445.4|40485.4|40445.4|40485.4|40445.4|40485.4|40445.4|1
1640871360000|2021-12-30 13:36:00|40480.6|40440.6|40480.4|40440.4|40485.4|40445.4|40480.4|40440.4|0
1640871370000|2021-12-30 13:36:10|40475.6|40435.6|40485.4|40445.4|40485.4|40445.4|40475.6|40435.6|2
1640871380000|2021-12-30 13:36:20|40485.2|40445.2|40485.2|40445.2|40485.4|40445.4|40485.2|40445.2|0
1640871390000|2021-12-30 13:36:30|40485.4|40445.4|40485.4|40445.4|40485.4|40445.4|40485.4|40445.4|0
1640871400000|2021-12-30 13:36:40|40485.2|40445.2|40480.4|40440.4|40485.6|40445.6|40480.4|40440.4|3
1640871410000|2021-12-30 13:36:50|40485.6|40445.6|40490.4|40450.4|40490.4|40450.4|40485.6|40445.6|3
1640871420000|2021-12-30 13:37:00|40495.2|40455.2|40495.2|40455.2|40495.2|40455.2|40495.2|40455.2|0
1640871430000|2021-12-30 13:37:10|40485.6|40445.6|40485.6|40445.6|40490.4|40450.4|40485.6|40445.6|11
1640871440000|2021-12-30 13:37:20|40490.4|40450.4|40495.6|40455.6|40495.6|40455.6|40490.4|40450.4|0
1640871450000|2021-12-30 13:37:30|40500.6|40460.6|40500.4|40460.4|40500.6|40460.6|40495.6|40455.6|0
1640871460000|2021-12-30 13:37:40|||||||||1
1640871470000|2021-12-30 13:37:50|40505.6|40465.6|40510.4|40470.4|40515.2|40475.2|40505.6|40465.6|2
1640871480000|2021-12-30 13:38:00|40515.2|40475.2|40515.6|40475.6|40520.2|40480.2|40505.4|40465.4|8
1640871490000|2021-12-30 13:38:10|40515.4|40475.4|40515.6|40475.6|40515.6|40475.6|40515.4|40475.4|0
1640871500000|2021-12-30 13:38:20|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|0
1640871530000|2021-12-30 13:38:50|40515.6|40475.6|40515.4|40475.4|40515.6|40475.6|40510.9|40470.9|5
1640871540000|2021-12-30 13:39:00|40510.6|40470.6|40510.6|40470.6|40515.6|40475.6|40505.6|40465.6|6
1640871550000|2021-12-30 13:39:10|40515.6|40475.6|40515.6|40475.6|40515.6|40475.6|40515.6|40475.6|2
1640871560000|2021-12-30 13:39:20|40510.6|40470.6|40515.6|40475.6|40515.6|40475.6|40510.6|40470.6|1
1640871570000|2021-12-30 13:39:30|40510.6|40470.6|40510.6|40470.6|40515.6|40475.6|40510.6|40470.6|1
1640871580000|2021-12-30 13:39:40|40515.6|40475.6|40510.6|40470.6|40520.4|40480.4|40510.6|40470.6|3
1640871590000|2021-12-30 13:39:50|40505.6|40465.6|40490.4|40450.4|40510.4|40470.4|40480.4|40440.4|10
1640871600000|2021-12-30 13:40:00|40495.2|40455.2|40515.2|40475.2|40515.2|40475.2|40495.2|40455.2|3
1640871630000|2021-12-30 13:40:30|40510.4|40470.4|40500.4|40460.4|40510.4|40470.4|40500.4|40460.4|2
1640871640000|2021-12-30 13:40:40|40510.4|40470.4|40505.6|40465.6|40510.4|40470.4|40500.6|40460.6|3
1640871650000|2021-12-30 13:40:50|||||||||1
1640871660000|2021-12-30 13:41:00|40500.6|40460.6|40495.4|40455.4|40500.6|40460.6|40495.4|40455.4|1
1640871670000|2021-12-30 13:41:10|40490.6|40450.6|40490.6|40450.6|40490.6|40450.6|40490.6|40450.6|1
1640871680000|2021-12-30 13:41:20|||||||||1
1640871690000|2021-12-30 13:41:30|40495.6|40455.6|40490.6|40450.6|40495.6|40455.6|40490.6|40450.6|3
1640871720000|2021-12-30 13:42:00|40490.2|40450.2|40485.4|40445.4|40490.2|40450.2|40485.4|40445.4|1
1640871730000|2021-12-30 13:42:10|40490.2|40450.2|40500|40460|40500.6|40460.6|40490.2|40450.2|6
1640871740000|2021-12-30 13:42:20|40490.2|40450.2|40490.2|40450.2|40490.2|40450.2|40490.2|40450.2|6
1640871760000|2021-12-30 13:42:40|40495|40455|40490.2|40450.2|40495|40455|40490.2|40450.2|0
1640871770000|2021-12-30 13:42:50|40489.8|40449.8|40475.2|40435.2|40489.8|40449.8|40470.2|40430.2|11
1640871780000|2021-12-30 13:43:00|40475.4|40435.4|40475.6|40435.6|40480.4|40440.4|40475.4|40435.4|0
1640871790000|2021-12-30 13:43:10|40475.4|40435.4|40470.6|40430.6|40475.4|40435.4|40470.6|40430.6|1
1640871800000|2021-12-30 13:43:20|40475.6|40435.6|40475.6|40435.6|40475.6|40435.6|40475.6|40435.6|0
1640871810000|2021-12-30 13:43:30|||||||||48
1640871820000|2021-12-30 13:43:40|40470.6|40430.6|40470.6|40430.6|40470.6|40430.6|40470.6|40430.6|15
1640871840000|2021-12-30 13:44:00|40470.4|40430.4|40465.6|40425.6|40470.4|40430.4|40465.6|40425.6|20
1640871850000|2021-12-30 13:44:10|40475.4|40435.4|40475.4|40435.4|40475.6|40435.6|40475.4|40435.4|5
1640871860000|2021-12-30 13:44:20|40470.6|40430.6|40465.6|40425.6|40470.6|40430.6|40465.6|40425.6|0
1640871870000|2021-12-30 13:44:30|40460.6|40420.6|40465.4|40425.4|40465.6|40425.6|40460.6|40420.6|0
1640871880000|2021-12-30 13:44:40|40465.6|40425.6|40465.6|40425.6|40465.6|40425.6|40460.6|40420.6|2
1640871890000|2021-12-30 13:44:50|40465.4|40425.4|40465.6|40425.6|40465.6|40425.6|40460.6|40420.6|1
1640874600000|2021-12-30 14:30:00|40410.7|40370.7|40520.2|40480.2|40535|40495|40410.7|40370.7|260
1640874610000|2021-12-30 14:30:10|40505.9|40465.9|40495.4|40455.4|40545.2|40505.2|40495.4|40455.4|40
1640874620000|2021-12-30 14:30:20|40500.4|40460.4|40550|40510|40564.6|40524.6|40500.4|40460.4|40
1640874630000|2021-12-30 14:30:30|40549.8|40509.8|40520|40480|40549.8|40509.8|40515|40475|23
1640874640000|2021-12-30 14:30:40|40510|40470|40534.6|40494.6|40535|40495|40505|40465|20
1640874650000|2021-12-30 14:30:50|40529.8|40489.8|40594.1|40554.1|40594.3|40554.3|40529.8|40489.8|14
1640874660000|2021-12-30 14:31:00|40584.3|40544.3|40594.1|40554.1|40599.3|40559.3|40579.3|40539.3|54
1640874670000|2021-12-30 14:31:10|40589.3|40549.3|40594.3|40554.3|40599.3|40559.3|40589.3|40549.3|12
1640874680000|2021-12-30 14:31:20|40599.3|40559.3|40559.6|40519.6|40624.3|40584.3|40544.8|40504.8|19
1640874690000|2021-12-30 14:31:30|40549.6|40509.6|40599.1|40559.1|40599.1|40559.1|40549.6|40509.6|35
1640874700000|2021-12-30 14:31:40|40594.3|40554.3|40614.1|40574.1|40629.1|40589.1|40594.3|40554.3|16
1640874710000|2021-12-30 14:31:50|40609.1|40569.1|40629.3|40589.3|40634.3|40594.3|40609.1|40569.1|25
1640874720000|2021-12-30 14:32:00|40634.1|40594.1|40704.1|40664.1|40704.1|40664.1|40629.3|40589.3|94
1640874730000|2021-12-30 14:32:10|40703.9|40663.9|40673.7|40633.7|40713.7|40673.7|40643.9|40603.9|45
1640874740000|2021-12-30 14:32:20|40678.7|40638.7|40654.1|40614.1|40693.9|40653.9|40654.1|40614.1|41
1640874750000|2021-12-30 14:32:30|40653.9|40613.9|40673.7|40633.7|40688.4|40648.4|40653.9|40613.9|55
1640874760000|2021-12-30 14:32:40|40668.9|40628.9|40693.4|40653.4|40698.4|40658.4|40668.9|40628.9|14
1640874770000|2021-12-30 14:32:50|40698.2|40658.2|40713.7|40673.7|40723.2|40683.2|40688.4|40648.4|37
1640874780000|2021-12-30 14:33:00|40723.4|40683.4|40708.4|40668.4|40723.4|40683.4|40698.9|40658.9|15
1640874790000|2021-12-30 14:33:10|40708.7|40668.7|40718.9|40678.9|40738.4|40698.4|40708.7|40668.7|22
1640874800000|2021-12-30 14:33:20|40728.4|40688.4|40718.9|40678.9|40738.7|40698.7|40718.7|40678.7|13
1640874810000|2021-12-30 14:33:30|40713.9|40673.9|40679.1|40639.1|40713.9|40673.9|40679.1|40639.1|87
1640874820000|2021-12-30 14:33:40|40684.1|40644.1|40683.9|40643.9|40688.9|40648.9|40678.9|40638.9|17
1640874830000|2021-12-30 14:33:50|40684.1|40644.1|40674.1|40634.1|40684.1|40644.1|40669.1|40629.1|4
1640874840000|2021-12-30 14:34:00|40678.9|40638.9|40624.1|40584.1|40684.1|40644.1|40624.1|40584.1|29
1640874850000|2021-12-30 14:34:10|40628.9|40588.9|40604.3|40564.3|40628.9|40588.9|40594.5|40554.5|15
1640874860000|2021-12-30 14:34:20|40604.1|40564.1|40599.3|40559.3|40609.3|40569.3|40599.3|40559.3|4
1640874870000|2021-12-30 14:34:30|40609.1|40569.1|40609.1|40569.1|40614.1|40574.1|40599.3|40559.3|25
1640874880000|2021-12-30 14:34:40|40609.3|40569.3|40609.3|40569.3|40614.3|40574.3|40599.3|40559.3|7
1640874890000|2021-12-30 14:34:50|40614.1|40574.1|40628.9|40588.9|40638.9|40598.9|40609.1|40569.1|11
1640874900000|2021-12-30 14:35:00|40614.1|40574.1|40638.7|40598.7|40643.7|40603.7|40614.1|40574.1|15
1640874910000|2021-12-30 14:35:10|40648.7|40608.7|40653.7|40613.7|40658.9|40618.9|40638.9|40598.9|6
1640874920000|2021-12-30 14:35:20|40658.9|40618.9|40633.9|40593.9|40658.9|40618.9|40633.7|40593.7|24
1640874930000|2021-12-30 14:35:30|40638.6|40598.6|40633.6|40593.6|40648.6|40608.6|40618.9|40578.9|28
1640874940000|2021-12-30 14:35:40|40638.6|40598.6|40614.1|40574.1|40638.9|40598.9|40609.3|40569.3|13
1640874950000|2021-12-30 14:35:50|40599.5|40559.5|40609.1|40569.1|40614.1|40574.1|40599.5|40559.5|4
1640874960000|2021-12-30 14:36:00|40609.3|40569.3|40609.3|40569.3|40614.1|40574.1|40604.3|40564.3|4
1640874970000|2021-12-30 14:36:10|40599.5|40559.5|40624.3|40584.3|40624.3|40584.3|40594.1|40554.1|26
1640874980000|2021-12-30 14:36:20|40619.3|40579.3|40624.1|40584.1|40624.1|40584.1|40619.1|40579.1|7
1640874990000|2021-12-30 14:36:30|40614.1|40574.1|40624.3|40584.3|40624.3|40584.3|40609.3|40569.3|20
1640875000000|2021-12-30 14:36:40|40624.1|40584.1|40619.1|40579.1|40629.3|40589.3|40614.1|40574.1|2
1640875010000|2021-12-30 14:36:50|40609.3|40569.3|40614.3|40574.3|40619.3|40579.3|40609.3|40569.3|11
1640875020000|2021-12-30 14:37:00|40619.3|40579.3|40609.3|40569.3|40619.3|40579.3|40609.3|40569.3|36
1640875030000|2021-12-30 14:37:10|40609.1|40569.1|40614.5|40574.5|40619.3|40579.3|40599.5|40559.5|12
1640875040000|2021-12-30 14:37:20|40619.3|40579.3|40619.3|40579.3|40619.5|40579.5|40609.3|40569.3|80
1640875050000|2021-12-30 14:37:30|40614.3|40574.3|40609.3|40569.3|40614.5|40574.5|40609.3|40569.3|3
1640875060000|2021-12-30 14:37:40|40604.5|40564.5|40609.3|40569.3|40609.3|40569.3|40604.5|40564.5|4
1640875070000|2021-12-30 14:37:50|40619.1|40579.1|40629.3|40589.3|40634.1|40594.1|40619.1|40579.1|75
1640875080000|2021-12-30 14:38:00|40649.3|40609.3|40649.3|40609.3|40649.3|40609.3|40639.3|40599.3|23
1640875090000|2021-12-30 14:38:10|40644.1|40604.1|40644.3|40604.3|40649.3|40609.3|40644.1|40604.1|2
1640875100000|2021-12-30 14:38:20|40649.1|40609.1|40654.3|40614.3|40654.3|40614.3|40639.3|40599.3|11
1640875110000|2021-12-30 14:38:30|40654.5|40614.5|40644.5|40604.5|40654.5|40614.5|40639.3|40599.3|4
1640875120000|2021-12-30 14:38:40|40639.3|40599.3|40644.5|40604.5|40644.5|40604.5|40639.3|40599.3|3
1640875130000|2021-12-30 14:38:50|40649.3|40609.3|40644.5|40604.5|40649.3|40609.3|40639.3|40599.3|2
1640875140000|2021-12-30 14:39:00|40639.3|40599.3|40629.3|40589.3|40639.3|40599.3|40629.3|40589.3|22
1640875150000|2021-12-30 14:39:10|40629.5|40589.5|40639.3|40599.3|40639.3|40599.3|40629.3|40589.3|23
1640875160000|2021-12-30 14:39:20|40639.1|40599.1|40584.7|40544.7|40639.1|40599.1|40579.5|40539.5|31
1640875170000|2021-12-30 14:39:30|40594.7|40554.7|40594.5|40554.5|40599.7|40559.7|40589.5|40549.5|8
1640875180000|2021-12-30 14:39:40|40594.7|40554.7|40594.5|40554.5|40599.5|40559.5|40594.5|40554.5|0
1640875190000|2021-12-30 14:39:50|40594.7|40554.7|40604.5|40564.5|40604.5|40564.5|40594.7|40554.7|8
1640875200000|2021-12-30 14:40:00|40599.7|40559.7|40649.5|40609.5|40649.5|40609.5|40599.7|40559.7|8
1640875210000|2021-12-30 14:40:10|40644.7|40604.7|40644.5|40604.5|40654.5|40614.5|40639.5|40599.5|23
1640875220000|2021-12-30 14:40:20|40649.3|40609.3|40644.5|40604.5|40649.7|40609.7|40644.5|40604.5|1
1640875230000|2021-12-30 14:40:30|40634.5|40594.5|40654.5|40614.5|40654.5|40614.5|40634.5|40594.5|15
1640875240000|2021-12-30 14:40:40|40659.5|40619.5|40654.5|40614.5|40659.7|40619.7|40639.7|40599.7|10
1640875250000|2021-12-30 14:40:50|40659.5|40619.5|40644.5|40604.5|40664.5|40624.5|40639.5|40599.5|3
1640875260000|2021-12-30 14:41:00|40639.5|40599.5|40639.5|40599.5|40644.5|40604.5|40634.7|40594.7|10
1640875270000|2021-12-30 14:41:10|40639.7|40599.7|40639.5|40599.5|40644.5|40604.5|40639.5|40599.5|2
1640875280000|2021-12-30 14:41:20|40639.7|40599.7|40644.5|40604.5|40664.5|40624.5|40639.5|40599.5|16
1640875290000|2021-12-30 14:41:30|40649.7|40609.7|40654.5|40614.5|40654.5|40614.5|40644.7|40604.7|5
1640875300000|2021-12-30 14:41:40|40659.5|40619.5|40654.5|40614.5|40659.5|40619.5|40654.5|40614.5|6
1640875310000|2021-12-30 14:41:50|40649.7|40609.7|40644.5|40604.5|40649.7|40609.7|40634.7|40594.7|2
1640875320000|2021-12-30 14:42:00|40639.7|40599.7|40639.3|40599.3|40639.7|40599.7|40634.3|40594.3|8
1640875330000|2021-12-30 14:42:10|40639.1|40599.1|40634.3|40594.3|40639.3|40599.3|40634.3|40594.3|1
1640875340000|2021-12-30 14:42:20|40629.3|40589.3|40629.3|40589.3|40629.3|40589.3|40629.3|40589.3|2
1640875350000|2021-12-30 14:42:30|40634.5|40594.5|40609.3|40569.3|40634.5|40594.5|40609.1|40569.1|13
1640875360000|2021-12-30 14:42:40|40609.1|40569.1|40609.3|40569.3|40609.3|40569.3|40604.3|40564.3|4
1640875370000|2021-12-30 14:42:50|40599.5|40559.5|40599.3|40559.3|40604.5|40564.5|40599.3|40559.3|12
1640875380000|2021-12-30 14:43:00|40599.1|40559.1|40564.3|40524.3|40599.3|40559.3|40559.3|40519.3|28
1640875390000|2021-12-30 14:43:10|40564.5|40524.5|40584.5|40544.5|40584.5|40544.5|40559.3|40519.3|28
1640875400000|2021-12-30 14:43:20|40584.3|40544.3|40584.5|40544.5|40589.3|40549.3|40579.3|40539.3|4
1640875410000|2021-12-30 14:43:30|40599.3|40559.3|40609.3|40569.3|40609.3|40569.3|40594.1|40554.1|2
1640875420000|2021-12-30 14:43:40|40614.1|40574.1|40599.3|40559.3|40614.1|40574.1|40589.3|40549.3|9
1640875430000|2021-12-30 14:43:50|40594.5|40554.5|40604.1|40564.1|40604.3|40564.3|40589.5|40549.5|13
1640875440000|2021-12-30 14:44:00|40599.3|40559.3|40609.3|40569.3|40609.3|40569.3|40584.3|40544.3|10
1640875450000|2021-12-30 14:44:10|40619.3|40579.3|40574.3|40534.3|40619.3|40579.3|40574.1|40534.1|62
1640875460000|2021-12-30 14:44:20|40574.1|40534.1|40574.5|40534.5|40588.6|40548.6|40569.3|40529.3|12
1640875470000|2021-12-30 14:44:30|40574.3|40534.3|40579.3|40539.3|40584.1|40544.1|40569.3|40529.3|22
1640875480000|2021-12-30 14:44:40|40584.3|40544.3|40574.5|40534.5|40584.3|40544.3|40574.5|40534.5|8
1640875490000|2021-12-30 14:44:50|40574.3|40534.3|40584.5|40544.5|40584.5|40544.5|40569.5|40529.5|4
1640875500000|2021-12-30 14:45:00|40584.3|40544.3|40599.3|40559.3|40614.5|40574.5|40584.3|40544.3|37
1640875510000|2021-12-30 14:45:10|40594.3|40554.3|40609.5|40569.5|40614.5|40574.5|40589.3|40549.3|53
1640875520000|2021-12-30 14:45:20|40609.3|40569.3|40594.5|40554.5|40614.3|40574.3|40594.5|40554.5|9
1640875530000|2021-12-30 14:45:30|40589.7|40549.7|40589.3|40549.3|40594.5|40554.5|40579.5|40539.5|1
1640875540000|2021-12-30 14:45:40|40589.5|40549.5|40579.3|40539.3|40589.5|40549.5|40569.3|40529.3|6
1640875550000|2021-12-30 14:45:50|40574.5|40534.5|40574.3|40534.3|40584.5|40544.5|40574.3|40534.3|2
1640875560000|2021-12-30 14:46:00|40569.5|40529.5|40579.3|40539.3|40584.5|40544.5|40569.3|40529.3|3
1640875570000|2021-12-30 14:46:10|40579.5|40539.5|40579.3|40539.3|40584.5|40544.5|40574.5|40534.5|3
1640875580000|2021-12-30 14:46:20|40574.3|40534.3|40574.5|40534.5|40574.5|40534.5|40569.3|40529.3|6
1640875590000|2021-12-30 14:46:30|40574.3|40534.3|40584.5|40544.5|40589.3|40549.3|40574.3|40534.3|15
1640875600000|2021-12-30 14:46:40|40589.3|40549.3|40594.5|40554.5|40594.5|40554.5|40589.3|40549.3|2
1640875610000|2021-12-30 14:46:50|40599.3|40559.3|40574.5|40534.5|40599.3|40559.3|40574.5|40534.5|5
1640875620000|2021-12-30 14:47:00|40569.5|40529.5|40574.5|40534.5|40579.5|40539.5|40569.5|40529.5|21
1640875630000|2021-12-30 14:47:10|40569.5|40529.5|40559.3|40519.3|40569.5|40529.5|40559.3|40519.3|16
1640875640000|2021-12-30 14:47:20|40544.7|40504.7|40554.5|40514.5|40554.5|40514.5|40544.7|40504.7|26
1640875650000|2021-12-30 14:47:30|40549.7|40509.7|40554.7|40514.7|40559.7|40519.7|40549.7|40509.7|21
1640875660000|2021-12-30 14:47:40|40549.7|40509.7|40559.7|40519.7|40559.7|40519.7|40549.7|40509.7|4
1640875680000|2021-12-30 14:48:00|40549.9|40509.9|40554.7|40514.7|40579.5|40539.5|40549.9|40509.9|9
1640875690000|2021-12-30 14:48:10|40549.7|40509.7|40574.5|40534.5|40574.9|40534.9|40549.7|40509.7|11
1640875700000|2021-12-30 14:48:20|40579.3|40539.3|40584.5|40544.5|40584.5|40544.5|40579.3|40539.3|8
1640875710000|2021-12-30 14:48:30|40579.7|40539.7|40589.5|40549.5|40589.5|40549.5|40579.7|40539.7|2
1640875720000|2021-12-30 14:48:40|40599.7|40559.7|40589.7|40549.7|40599.7|40559.7|40589.7|40549.7|12
1640875730000|2021-12-30 14:48:50|40589.9|40549.9|40589.7|40549.7|40589.9|40549.9|40589.5|40549.5|5
1640875740000|2021-12-30 14:49:00|40579.9|40539.9|40569.7|40529.7|40579.9|40539.9|40569.7|40529.7|17
1640875750000|2021-12-30 14:49:10|40564.9|40524.9|40564.9|40524.9|40564.9|40524.9|40564.9|40524.9|7
1640875760000|2021-12-30 14:49:20|40569.9|40529.9|40549.7|40509.7|40574.7|40534.7|40549.7|40509.7|32
1640875770000|2021-12-30 14:49:30|40564.7|40524.7|40559.7|40519.7|40564.7|40524.7|40559.7|40519.7|4
1640875780000|2021-12-30 14:49:40|40554.9|40514.9|40559.7|40519.7|40559.7|40519.7|40554.7|40514.7|1
1640875790000|2021-12-30 14:49:50|40564.7|40524.7|40564.7|40524.7|40569.7|40529.7|40559.9|40519.9|13
1640875800000|2021-12-30 14:50:00|40559.9|40519.9|40604.7|40564.7|40609.5|40569.5|40559.9|40519.9|33
1640875810000|2021-12-30 14:50:10|40604.5|40564.5|40584.9|40544.9|40609.5|40569.5|40584.7|40544.7|41
1640875820000|2021-12-30 14:50:20|40579.7|40539.7|40569.5|40529.5|40579.7|40539.7|40569.5|40529.5|6
1640875830000|2021-12-30 14:50:30|40569.7|40529.7|40559.7|40519.7|40569.9|40529.9|40559.7|40519.7|6
1640875840000|2021-12-30 14:50:40|40569.5|40529.5|40539.9|40499.9|40569.5|40529.5|40539.9|40499.9|24
1640875850000|2021-12-30 14:50:50|40544.9|40504.9|40549.7|40509.7|40549.9|40509.9|40544.9|40504.9|4
1640875860000|2021-12-30 14:51:00|40544.9|40504.9|40554.7|40514.7|40569.7|40529.7|40539.9|40499.9|23
1640875870000|2021-12-30 14:51:10|40559.5|40519.5|40544.9|40504.9|40559.7|40519.7|40544.9|40504.9|6
1640875880000|2021-12-30 14:51:20|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|40544.9|40504.9|19
1640875890000|2021-12-30 14:51:30|40549.7|40509.7|40544.9|40504.9|40549.7|40509.7|40540.1|40500.1|3
1640875900000|2021-12-30 14:51:40|40549.7|40509.7|40569.9|40529.9|40574.7|40534.7|40544.9|40504.9|10
1640875910000|2021-12-30 14:51:50|40574.7|40534.7|40579.9|40539.9|40584.7|40544.7|40574.7|40534.7|11
1640875920000|2021-12-30 14:52:00|40584.7|40544.7|40574.9|40534.9|40589.9|40549.9|40564.9|40524.9|26
1640875930000|2021-12-30 14:52:10|40569.9|40529.9|40569.7|40529.7|40574.7|40534.7|40569.7|40529.7|2
1640875940000|2021-12-30 14:52:20|40564.7|40524.7|40589.9|40549.9|40589.9|40549.9|40564.7|40524.7|42
1640875950000|2021-12-30 14:52:30|40580.1|40540.1|40600.1|40560.1|40600.1|40560.1|40579.9|40539.9|64
1640875960000|2021-12-30 14:52:40|40605.1|40565.1|40604.9|40564.9|40605.1|40565.1|40600.1|40560.1|8
1640875970000|2021-12-30 14:52:50|40605.1|40565.1|40610.4|40570.4|40610.4|40570.4|40600.4|40560.4|5
1640875980000|2021-12-30 14:53:00|40620.1|40580.1|40585.1|40545.1|40620.1|40580.1|40585.1|40545.1|24
1640875990000|2021-12-30 14:53:10|40580.1|40540.1|40590.1|40550.1|40599.7|40559.7|40580.1|40540.1|6
1640876000000|2021-12-30 14:53:20|40594.9|40554.9|40590.1|40550.1|40595.1|40555.1|40590.1|40550.1|0
1640876010000|2021-12-30 14:53:30|40595.1|40555.1|40590.1|40550.1|40595.1|40555.1|40589.9|40549.9|1
1640876020000|2021-12-30 14:53:40|40595.1|40555.1|40609.9|40569.9|40614.9|40574.9|40595.1|40555.1|10
1640876030000|2021-12-30 14:53:50|40614.7|40574.7|40610.1|40570.1|40619.7|40579.7|40610.1|40570.1|16
1640876040000|2021-12-30 14:54:00|40614.9|40574.9|40639.7|40599.7|40639.7|40599.7|40614.9|40574.9|25
1640876050000|2021-12-30 14:54:10|40634.7|40594.7|40644.9|40604.9|40644.9|40604.9|40634.7|40594.7|65
1640876060000|2021-12-30 14:54:20|40649.9|40609.9|40664.7|40624.7|40664.7|40624.7|40649.9|40609.9|7
1640876070000|2021-12-30 14:54:30|40669.7|40629.7|40674.7|40634.7|40674.9|40634.9|40669.7|40629.7|15
1640876080000|2021-12-30 14:54:40|40669.7|40629.7|40679.7|40639.7|40679.7|40639.7|40664.7|40624.7|19
1640876090000|2021-12-30 14:54:50|40669.9|40629.9|40669.9|40629.9|40669.9|40629.9|40659.9|40619.9|7
1640876100000|2021-12-30 14:55:00|40669.7|40629.7|40664.7|40624.7|40669.9|40629.9|40654.7|40614.7|12
1640876110000|2021-12-30 14:55:10|40669.7|40629.7|40679.7|40639.7|40679.7|40639.7|40664.7|40624.7|21
1640876120000|2021-12-30 14:55:20|40689.7|40649.7|40694.7|40654.7|40694.7|40654.7|40689.7|40649.7|10
1640876130000|2021-12-30 14:55:30|40699.7|40659.7|40704.7|40664.7|40709.7|40669.7|40694.9|40654.9|39
1640876140000|2021-12-30 14:55:40|40709.7|40669.7|40719.5|40679.5|40719.9|40679.9|40704.7|40664.7|16
1640876150000|2021-12-30 14:55:50|40719.7|40679.7|40719.4|40679.4|40724.4|40684.4|40719.4|40679.4|11
1640876160000|2021-12-30 14:56:00|40709.7|40669.7|40709.7|40669.7|40719.4|40679.4|40709.4|40669.4|30
1640876170000|2021-12-30 14:56:10|40704.4|40664.4|40709.7|40669.7|40709.7|40669.7|40704.4|40664.4|2
1640876180000|2021-12-30 14:56:20|40714.4|40674.4|40749.4|40709.4|40749.4|40709.4|40709.7|40669.7|20
1640876190000|2021-12-30 14:56:30|40749.7|40709.7|40749.4|40709.4|40749.7|40709.7|40749.4|40709.4|0
1640876200000|2021-12-30 14:56:40|40744.4|40704.4|40739.7|40699.7|40749.4|40709.4|40739.7|40699.7|9
1640876210000|2021-12-30 14:56:50|40739.4|40699.4|40739.4|40699.4|40744.7|40704.7|40734.4|40694.4|6
1640876220000|2021-12-30 14:57:00|40734.7|40694.7|40744.4|40704.4|40744.7|40704.7|40729.7|40689.7|26
1640876230000|2021-12-30 14:57:10|40749.7|40709.7|40779.4|40739.4|40789.2|40749.2|40749.7|40709.7|35
1640876240000|2021-12-30 14:57:20|40769.4|40729.4|40759.2|40719.2|40769.4|40729.4|40754.4|40714.4|14
1640876250000|2021-12-30 14:57:30|40749.4|40709.4|40754.4|40714.4|40759.2|40719.2|40749.4|40709.4|7
1640876260000|2021-12-30 14:57:40|40759.2|40719.2|40734.4|40694.4|40759.2|40719.2|40734.4|40694.4|7
1640876270000|2021-12-30 14:57:50|40729.4|40689.4|40724.4|40684.4|40729.4|40689.4|40724.4|40684.4|8
1640876280000|2021-12-30 14:58:00|40719.7|40679.7|40719.4|40679.4|40719.7|40679.7|40709.4|40669.4|5
1640876290000|2021-12-30 14:58:10|40714.4|40674.4|40709.4|40669.4|40714.7|40674.7|40709.2|40669.2|9
1640876300000|2021-12-30 14:58:20|40709.7|40669.7|40709.4|40669.4|40709.7|40669.7|40704.4|40664.4|4
1640876310000|2021-12-30 14:58:30|40719.4|40679.4|40719.4|40679.4|40719.7|40679.7|40719.2|40679.2|2
1640876320000|2021-12-30 14:58:40|40724.4|40684.4|40719.2|40679.2|40724.4|40684.4|40709.4|40669.4|10
1640876330000|2021-12-30 14:58:50|40714.2|40674.2|40714.2|40674.2|40714.4|40674.4|40709.4|40669.4|4
1640876340000|2021-12-30 14:59:00|40709.4|40669.4|40699.4|40659.4|40709.4|40669.4|40699.2|40659.2|10
1640876360000|2021-12-30 14:59:20|40694.4|40654.4|40694.4|40654.4|40694.4|40654.4|40689.4|40649.4|12
1640876370000|2021-12-30 14:59:30|40699.4|40659.4|40694.4|40654.4|40699.4|40659.4|40694.4|40654.4|2
1640876380000|2021-12-30 14:59:40|40699.2|40659.2|40694.4|40654.4|40699.2|40659.2|40694.4|40654.4|7
1640876390000|2021-12-30 14:59:50|40699.4|40659.4|40719.4|40679.4|40719.4|40679.4|40699.4|40659.4|7
1640876400000|2021-12-30 15:00:00|40719.7|40679.7|40729.7|40689.7|40739.7|40699.7|40719.7|40679.7|6
1640876410000|2021-12-30 15:00:10|40724.9|40684.9|40739.7|40699.7|40739.9|40699.9|40714.4|40674.4|13
1640876420000|2021-12-30 15:00:20|40734.9|40694.9|40739.7|40699.7|40744.7|40704.7|40734.9|40694.9|12
1640876430000|2021-12-30 15:00:30|40734.9|40694.9|40739.7|40699.7|40749.7|40709.7|40734.9|40694.9|2
1640876440000|2021-12-30 15:00:40|40739.4|40699.4|40744.7|40704.7|40749.4|40709.4|40739.4|40699.4|2
1640876450000|2021-12-30 15:00:50|40749.4|40709.4|40739.7|40699.7|40749.7|40709.7|40739.7|40699.7|7
1640876460000|2021-12-30 15:01:00|40744.4|40704.4|40704.7|40664.7|40744.4|40704.4|40699.7|40659.7|23
1640876470000|2021-12-30 15:01:10|40709.4|40669.4|40709.4|40669.4|40709.4|40669.4|40699.4|40659.4|11
1640876480000|2021-12-30 15:01:20|40704.4|40664.4|40709.4|40669.4|40709.4|40669.4|40699.4|40659.4|5
1640876490000|2021-12-30 15:01:30|40709.6|40669.6|40704.4|40664.4|40714.4|40674.4|40699.4|40659.4|10
1640876500000|2021-12-30 15:01:40|40699.6|40659.6|40704.4|40664.4|40709.4|40669.4|40699.4|40659.4|15
1640876510000|2021-12-30 15:01:50|40699.6|40659.6|40689.4|40649.4|40704.4|40664.4|40689.4|40649.4|6
1640876520000|2021-12-30 15:02:00|40684.4|40644.4|40679.2|40639.2|40684.4|40644.4|40669.6|40629.6|9
1640876530000|2021-12-30 15:02:10|40679|40639|40689|40649|40689|40649|40669.2|40629.2|24
1640876540000|2021-12-30 15:02:20|40679|40639|40674|40634|40684|40644|40669.2|40629.2|13
1640876550000|2021-12-30 15:02:30|40669|40629|40669.2|40629.2|40674|40634|40669|40629|1
1640876560000|2021-12-30 15:02:40|40679|40639|40684|40644|40689|40649|40679|40639|13
1640876570000|2021-12-30 15:02:50|40689|40649|40679|40639|40689|40649|40679|40639|5
1640876580000|2021-12-30 15:03:00|40679.2|40639.2|40679|40639|40684|40644|40679|40639|12
1640876590000|2021-12-30 15:03:10|40684|40644|40679|40639|40684|40644|40679|40639|9
1640876600000|2021-12-30 15:03:20|40669|40629|40659.2|40619.2|40669|40629|40649|40609|13
1640876610000|2021-12-30 15:03:30|40664|40624|40669.2|40629.2|40669.2|40629.2|40654|40614|26
1640876620000|2021-12-30 15:03:40|40664.2|40624.2|40664.2|40624.2|40669|40629|40659.4|40619.4|3
1640876630000|2021-12-30 15:03:50|40659.4|40619.4|40659.4|40619.4|40669.4|40629.4|40654.4|40614.4|9
1640876640000|2021-12-30 15:04:00|40659.2|40619.2|40649.6|40609.6|40659.4|40619.4|40649.6|40609.6|17
1640876650000|2021-12-30 15:04:10|40654.4|40614.4|40659.4|40619.4|40659.4|40619.4|40649.4|40609.4|4
1640876660000|2021-12-30 15:04:20|40664.2|40624.2|40659.4|40619.4|40669.4|40629.4|40659.2|40619.2|3
1640876670000|2021-12-30 15:04:30|40664.2|40624.2|40674.2|40634.2|40679.2|40639.2|40659.2|40619.2|21
1640876680000|2021-12-30 15:04:40|40679|40639|40674|40634|40679|40639|40669.2|40629.2|0
1640876690000|2021-12-30 15:04:50|40674.2|40634.2|40679.2|40639.2|40679.2|40639.2|40674.2|40634.2|0
1640876700000|2021-12-30 15:05:00|40679|40639|40679|40639|40679.2|40639.2|40679|40639|6
1640876710000|2021-12-30 15:05:10|40669.2|40629.2|40669.2|40629.2|40669.4|40629.4|40669.2|40629.2|23
1640876720000|2021-12-30 15:05:20|40664.4|40624.4|40679.2|40639.2|40679.2|40639.2|40659.2|40619.2|9
1640876730000|2021-12-30 15:05:30|40679.4|40639.4|40689.2|40649.2|40689.4|40649.4|40679.4|40639.4|2
1640876740000|2021-12-30 15:05:40|40679.4|40639.4|40699.4|40659.4|40699.4|40659.4|40679.4|40639.4|10
1640876750000|2021-12-30 15:05:50|40704.2|40664.2|40709.2|40669.2|40709.2|40669.2|40699.4|40659.4|4
1640876760000|2021-12-30 15:06:00|40704.4|40664.4|40699.2|40659.2|40709.2|40669.2|40699.2|40659.2|10
1640876770000|2021-12-30 15:06:10|40704.2|40664.2|40704.4|40664.4|40709.2|40669.2|40704.2|40664.2|49
1640876780000|2021-12-30 15:06:20|40704.2|40664.2|40684.2|40644.2|40704.2|40664.2|40684.2|40644.2|2
1640876790000|2021-12-30 15:06:30|40694.2|40654.2|40694.2|40654.2|40699.2|40659.2|40689.4|40649.4|6
1640876800000|2021-12-30 15:06:40|40694.4|40654.4|40694.2|40654.2|40694.4|40654.4|40689.4|40649.4|1
1640876810000|2021-12-30 15:06:50|40694.4|40654.4|40689.4|40649.4|40699.2|40659.2|40689.4|40649.4|3
1640876820000|2021-12-30 15:07:00|40684.4|40644.4|40684.4|40644.4|40684.4|40644.4|40684.4|40644.4|14
1640876830000|2021-12-30 15:07:10|40684.2|40644.2|40684.4|40644.4|40684.4|40644.4|40679.4|40639.4|3
1640876840000|2021-12-30 15:07:20|40679.4|40639.4|40684.4|40644.4|40689.2|40649.2|40679.4|40639.4|14
1640876850000|2021-12-30 15:07:30|40679.4|40639.4|40684.4|40644.4|40684.4|40644.4|40679.4|40639.4|3
1640876860000|2021-12-30 15:07:40|40679.6|40639.6|40684.4|40644.4|40684.4|40644.4|40679.4|40639.4|1
1640876870000|2021-12-30 15:07:50|40689.2|40649.2|40684.4|40644.4|40689.2|40649.2|40684.4|40644.4|2
1640876880000|2021-12-30 15:08:00|40679.4|40639.4|40664.6|40624.6|40679.4|40639.4|40659.8|40619.8|8
1640876890000|2021-12-30 15:08:10|40669.4|40629.4|40669.8|40629.8|40674.6|40634.6|40669.4|40629.4|4
1640876900000|2021-12-30 15:08:20|40669.6|40629.6|40669.6|40629.6|40669.6|40629.6|40669.6|40629.6|0
1640876910000|2021-12-30 15:08:30|40669.8|40629.8|40689.4|40649.4|40689.4|40649.4|40669.8|40629.8|4
1640876920000|2021-12-30 15:08:40|40684.6|40644.6|40689.4|40649.4|40689.4|40649.4|40679.6|40639.6|5
1640876940000|2021-12-30 15:09:00|40684.6|40644.6|40684.6|40644.6|40684.6|40644.6|40669.8|40629.8|43
1640876950000|2021-12-30 15:09:10|40679.8|40639.8|40699.6|40659.6|40699.6|40659.6|40674.6|40634.6|11
1640876960000|2021-12-30 15:09:20|40699.4|40659.4|40699.4|40659.4|40699.4|40659.4|40689.6|40649.6|5
1640876970000|2021-12-30 15:09:30|40689.6|40649.6|40689.4|40649.4|40689.6|40649.6|40684.6|40644.6|5
1640876980000|2021-12-30 15:09:40|40699.6|40659.6|40689.6|40649.6|40699.6|40659.6|40689.6|40649.6|2
1640876990000|2021-12-30 15:09:50|40689.4|40649.4|40684.6|40644.6|40689.4|40649.4|40684.6|40644.6|1
1640877000000|2021-12-30 15:10:00|40689.4|40649.4|40689.4|40649.4|40689.6|40649.6|40689.4|40649.4|2
1640877010000|2021-12-30 15:10:10|40684.6|40644.6|40689.6|40649.6|40689.6|40649.6|40684.6|40644.6|2
1640877020000|2021-12-30 15:10:20|40684.6|40644.6|40689.4|40649.4|40689.4|40649.4|40684.6|40644.6|1
1640877030000|2021-12-30 15:10:30|40689.6|40649.6|40694.4|40654.4|40694.4|40654.4|40689.6|40649.6|10
1640877040000|2021-12-30 15:10:40|40689.6|40649.6|40689.4|40649.4|40689.6|40649.6|40689.4|40649.4|0
1640877050000|2021-12-30 15:10:50|40689.6|40649.6|40689.4|40649.4|40699.4|40659.4|40689.4|40649.4|5
1640877060000|2021-12-30 15:11:00|||||||||7
1640877070000|2021-12-30 15:11:10|40679.6|40639.6|40719.2|40679.2|40719.2|40679.2|40679.6|40639.6|26
1640877080000|2021-12-30 15:11:20|40723.9|40683.9|40758.9|40718.9|40759.2|40719.2|40723.9|40683.9|50
1640877090000|2021-12-30 15:11:30|40753.7|40713.7|40748.9|40708.9|40758.9|40718.9|40748.9|40708.9|26
1640877100000|2021-12-30 15:11:40|40738.9|40698.9|40743.9|40703.9|40744.2|40704.2|40738.9|40698.9|4
1640877110000|2021-12-30 15:11:50|40739.2|40699.2|40743.9|40703.9|40748.9|40708.9|40738.9|40698.9|30
1640877120000|2021-12-30 15:12:00|40739.2|40699.2|40733.9|40693.9|40743.9|40703.9|40733.7|40693.7|3
1640877130000|2021-12-30 15:12:10|40738.7|40698.7|40728.7|40688.7|40738.7|40698.7|40728.7|40688.7|7
1640877140000|2021-12-30 15:12:20|40733.7|40693.7|40718.7|40678.7|40738.5|40698.5|40718.5|40678.5|13
1640877150000|2021-12-30 15:12:30|40723.5|40683.5|40728.5|40688.5|40738.5|40698.5|40718.5|40678.5|22
1640877160000|2021-12-30 15:12:40|40733.3|40693.3|40733.7|40693.7|40738.5|40698.5|40733.3|40693.3|6
1640877170000|2021-12-30 15:12:50|40733.5|40693.5|40748.5|40708.5|40748.5|40708.5|40733.5|40693.5|1
1640877180000|2021-12-30 15:13:00|40738.7|40698.7|40738.5|40698.5|40738.7|40698.7|40733.5|40693.5|13
1640877190000|2021-12-30 15:13:10|40733.7|40693.7|40748.7|40708.7|40748.7|40708.7|40733.7|40693.7|6
1640877200000|2021-12-30 15:13:20|40748.5|40708.5|40753.5|40713.5|40758.5|40718.5|40748.5|40708.5|23
1640877210000|2021-12-30 15:13:30|40748.7|40708.7|40758.5|40718.5|40758.5|40718.5|40748.7|40708.7|2
1640877220000|2021-12-30 15:13:40|40758.7|40718.7|40768.9|40728.9|40778.5|40738.5|40758.7|40718.7|12
1640877230000|2021-12-30 15:13:50|40773.5|40733.5|40778.5|40738.5|40778.5|40738.5|40773.5|40733.5|2
1640877240000|2021-12-30 15:14:00|40773.7|40733.7|40773.7|40733.7|40778.5|40738.5|40768.7|40728.7|17
1640877250000|2021-12-30 15:14:10|40768.7|40728.7|40768.7|40728.7|40773.7|40733.7|40768.7|40728.7|1
1640877260000|2021-12-30 15:14:20|40773.7|40733.7|40768.7|40728.7|40773.7|40733.7|40768.7|40728.7|24
1640877270000|2021-12-30 15:14:30|40773.5|40733.5|40778.5|40738.5|40778.5|40738.5|40768.7|40728.7|2
1640877280000|2021-12-30 15:14:40|40758.7|40718.7|40748.7|40708.7|40758.7|40718.7|40748.7|40708.7|22
1640877290000|2021-12-30 15:14:50|40758.3|40718.3|40783|40743|40783|40743|40758.3|40718.3|30
1640877300000|2021-12-30 15:15:00|40778.3|40738.3|40773.3|40733.3|40793|40753|40768.3|40728.3|21
1640877310000|2021-12-30 15:15:10|40773|40733|40798|40758|40798.3|40758.3|40773|40733|39
1640877320000|2021-12-30 15:15:20|40793|40753|40808|40768|40813|40773|40793|40753|57
1640877330000|2021-12-30 15:15:30|40808.3|40768.3|40837.6|40797.6|40842.6|40802.6|40808.3|40768.3|32
1640877340000|2021-12-30 15:15:40|40827.8|40787.8|40837.4|40797.4|40847.4|40807.4|40827.8|40787.8|34
1640877350000|2021-12-30 15:15:50|40832.1|40792.1|40827.4|40787.4|40842.1|40802.1|40822.1|40782.1|22
1640877360000|2021-12-30 15:16:00|40832.1|40792.1|40837.1|40797.1|40847.1|40807.1|40827.4|40787.4|40
1640877370000|2021-12-30 15:16:10|40832.1|40792.1|40842.1|40802.1|40842.1|40802.1|40832.1|40792.1|12
1640877380000|2021-12-30 15:16:20|40846.9|40806.9|40837.4|40797.4|40847.1|40807.1|40837.4|40797.4|21
1640877390000|2021-12-30 15:16:30|40837.1|40797.1|40832.1|40792.1|40837.1|40797.1|40827.1|40787.1|20
1640877400000|2021-12-30 15:16:40|40827.4|40787.4|40827.4|40787.4|40832.1|40792.1|40827.1|40787.1|26
1640877410000|2021-12-30 15:16:50|40832.1|40792.1|40847.1|40807.1|40847.4|40807.4|40832.1|40792.1|5
1640877420000|2021-12-30 15:17:00|40847.4|40807.4|40837.1|40797.1|40847.4|40807.4|40827.4|40787.4|20
1640877430000|2021-12-30 15:17:10|40822.4|40782.4|40807.4|40767.4|40822.4|40782.4|40807.4|40767.4|27
1640877440000|2021-12-30 15:17:20|40817.4|40777.4|40807.3|40767.3|40817.4|40777.4|40807.3|40767.3|56
1640877450000|2021-12-30 15:17:30|40802.6|40762.6|40782.6|40742.6|40802.6|40762.6|40777.3|40737.3|16
1640877460000|2021-12-30 15:17:40|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|40782.6|40742.6|0
1640877470000|2021-12-30 15:17:50|40792.3|40752.3|40807.3|40767.3|40817.3|40777.3|40792.3|40752.3|12
1640877480000|2021-12-30 15:18:00|40802.6|40762.6|40787.3|40747.3|40802.6|40762.6|40787.3|40747.3|20
1640877490000|2021-12-30 15:18:10|40787.6|40747.6|40787.3|40747.3|40792.6|40752.6|40782.6|40742.6|12
1640877500000|2021-12-30 15:18:20|40782.6|40742.6|40777.3|40737.3|40782.6|40742.6|40777.3|40737.3|2
1640877510000|2021-12-30 15:18:30|40777.6|40737.6|40782.6|40742.6|40782.6|40742.6|40777.6|40737.6|33
1640877520000|2021-12-30 15:18:40|40787.3|40747.3|40782.6|40742.6|40787.3|40747.3|40772.8|40732.8|7
1640877530000|2021-12-30 15:18:50|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|4
1640877540000|2021-12-30 15:19:00|40767.8|40727.8|40773|40733|40783|40743|40767.8|40727.8|71
1640877550000|2021-12-30 15:19:10|40773.2|40733.2|40783|40743|40783|40743|40773|40733|1
1640877560000|2021-12-30 15:19:20|40788|40748|40788.2|40748.2|40788.2|40748.2|40788|40748|12
1640877570000|2021-12-30 15:19:30|40788|40748|40788.2|40748.2|40788.2|40748.2|40783|40743|8
1640877580000|2021-12-30 15:19:40|40783.5|40743.5|40778.2|40738.2|40783.5|40743.5|40778.2|40738.2|4
1640877590000|2021-12-30 15:19:50|40783|40743|40783|40743|40783|40743|40778.2|40738.2|25
1640877600000|2021-12-30 15:20:00|40778.2|40738.2|40778|40738|40778.2|40738.2|40773|40733|6
1640877610000|2021-12-30 15:20:10|40778.2|40738.2|40773|40733|40778.2|40738.2|40773|40733|0
1640877620000|2021-12-30 15:20:20|40768.2|40728.2|40773|40733|40773.2|40733.2|40768.2|40728.2|0
1640877630000|2021-12-30 15:20:30|40773.2|40733.2|40773|40733|40778.2|40738.2|40773|40733|1
1640877640000|2021-12-30 15:20:40|40778.2|40738.2|40798.2|40758.2|40808.2|40768.2|40778.2|40738.2|22
1640877650000|2021-12-30 15:20:50|40803|40763|40822.8|40782.8|40822.8|40782.8|40803|40763|8
1640877660000|2021-12-30 15:21:00|40822.6|40782.6|40827.6|40787.6|40827.6|40787.6|40822.6|40782.6|15
1640877670000|2021-12-30 15:21:10|40832.6|40792.6|40837.3|40797.3|40837.6|40797.6|40832.6|40792.6|8
1640877680000|2021-12-30 15:21:20|40832.1|40792.1|40807.8|40767.8|40832.1|40792.1|40807.6|40767.6|37
1640877690000|2021-12-30 15:21:30|40817.3|40777.3|40817.3|40777.3|40822.6|40782.6|40812.6|40772.6|2
1640877700000|2021-12-30 15:21:40|40817.6|40777.6|40812.6|40772.6|40817.8|40777.8|40807.8|40767.8|11
1640877710000|2021-12-30 15:21:50|40807.8|40767.8|40802.8|40762.8|40807.8|40767.8|40802.8|40762.8|8
1640877720000|2021-12-30 15:22:00|40807.8|40767.8|40827.6|40787.6|40827.8|40787.8|40807.8|40767.8|5
1640877730000|2021-12-30 15:22:10|40827.8|40787.8|40827.8|40787.8|40827.8|40787.8|40827.8|40787.8|0
1640877740000|2021-12-30 15:22:20|40837.6|40797.6|40837.6|40797.6|40837.6|40797.6|40837.3|40797.3|4
1640877750000|2021-12-30 15:22:30|40837.3|40797.3|40837.3|40797.3|40837.3|40797.3|40837.3|40797.3|0
1640877760000|2021-12-30 15:22:40|40832.3|40792.3|40837.3|40797.3|40837.5|40797.5|40832.3|40792.3|2
1640877770000|2021-12-30 15:22:50|40832.5|40792.5|40837.3|40797.3|40837.3|40797.3|40832.5|40792.5|5
1640877780000|2021-12-30 15:23:00|40832.5|40792.5|40832.5|40792.5|40832.5|40792.5|40832.5|40792.5|6
1640877790000|2021-12-30 15:23:10|40837.3|40797.3|40837.3|40797.3|40837.3|40797.3|40837.3|40797.3|0
1640877810000|2021-12-30 15:23:30|40812.5|40772.5|40817.3|40777.3|40817.3|40777.3|40812.5|40772.5|4
1640877820000|2021-12-30 15:23:40|40822.3|40782.3|40817.3|40777.3|40827.1|40787.1|40812.3|40772.3|9
1640877830000|2021-12-30 15:23:50|40812.5|40772.5|40817.3|40777.3|40817.3|40777.3|40812.5|40772.5|0
1640877840000|2021-12-30 15:24:00|40812.5|40772.5|40812.5|40772.5|40817.3|40777.3|40807.5|40767.5|15
1640877850000|2021-12-30 15:24:10|40817.3|40777.3|40812.3|40772.3|40817.3|40777.3|40807.3|40767.3|1
1640877860000|2021-12-30 15:24:20|40807.3|40767.3|40807.5|40767.5|40812.3|40772.3|40797.5|40757.5|6
1640877870000|2021-12-30 15:24:30|40812.5|40772.5|40807.8|40767.8|40817.5|40777.5|40807.5|40767.5|51
1640877880000|2021-12-30 15:24:40|40807.5|40767.5|40817.3|40777.3|40817.3|40777.3|40807.5|40767.5|45
1640877890000|2021-12-30 15:24:50|40817.5|40777.5|40817.3|40777.3|40817.5|40777.5|40807.8|40767.8|6
1640877900000|2021-12-30 15:25:00|40812.5|40772.5|40812.5|40772.5|40817.5|40777.5|40812.5|40772.5|15
1640877910000|2021-12-30 15:25:10|40817.3|40777.3|40817.3|40777.3|40827.3|40787.3|40812.5|40772.5|5
1640877920000|2021-12-30 15:25:20|40817.8|40777.8|40837.5|40797.5|40837.5|40797.5|40817.5|40777.5|13
1640877930000|2021-12-30 15:25:30|40827.5|40787.5|40832.5|40792.5|40837.5|40797.5|40827.5|40787.5|2
1640877940000|2021-12-30 15:25:40|40837.5|40797.5|40822.5|40782.5|40837.5|40797.5|40817.5|40777.5|6
1640877950000|2021-12-30 15:25:50|40827.5|40787.5|40827.5|40787.5|40827.5|40787.5|40822.5|40782.5|3
1640877960000|2021-12-30 15:26:00|40822.8|40782.8|40847.8|40807.8|40852.5|40812.5|40822.5|40782.5|9
1640877970000|2021-12-30 15:26:10|40852.5|40812.5|40852.5|40812.5|40862.5|40822.5|40852.5|40812.5|9
1640877980000|2021-12-30 15:26:20|40857.5|40817.5|40847.5|40807.5|40857.5|40817.5|40842.5|40802.5|13
1640877990000|2021-12-30 15:26:30|40842.5|40802.5|40837.8|40797.8|40847.8|40807.8|40837.5|40797.5|132
1640878000000|2021-12-30 15:26:40|40837.5|40797.5|40827.5|40787.5|40837.5|40797.5|40827.5|40787.5|3
1640878010000|2021-12-30 15:26:50|40827.8|40787.8|40827.5|40787.5|40837.5|40797.5|40827.5|40787.5|2
1640878020000|2021-12-30 15:27:00|40827.8|40787.8|40827.8|40787.8|40827.8|40787.8|40817.8|40777.8|25
1640878030000|2021-12-30 15:27:10|40817.8|40777.8|40827.8|40787.8|40832.5|40792.5|40817.8|40777.8|22
1640878040000|2021-12-30 15:27:20|40832.8|40792.8|40827.8|40787.8|40837.5|40797.5|40827.8|40787.8|14
1640878050000|2021-12-30 15:27:30|40823|40783|40827.8|40787.8|40827.8|40787.8|40822.8|40782.8|1
1640878060000|2021-12-30 15:27:40|||||||||1
1640878070000|2021-12-30 15:27:50|40827.7|40787.7|40827.7|40787.7|40827.7|40787.7|40827.7|40787.7|1
1640878080000|2021-12-30 15:28:00|40827.5|40787.5|40822.7|40782.7|40827.7|40787.7|40822.7|40782.7|3
1640878090000|2021-12-30 15:28:10|40827.7|40787.7|40827.7|40787.7|40827.7|40787.7|40822.7|40782.7|21
1640878100000|2021-12-30 15:28:20|40842.5|40802.5|40832.7|40792.7|40842.5|40802.5|40832.5|40792.5|33
1640878110000|2021-12-30 15:28:30|40827.7|40787.7|40807.7|40767.7|40827.7|40787.7|40802.7|40762.7|19
1640878120000|2021-12-30 15:28:40|40813|40773|40807.7|40767.7|40817.7|40777.7|40807.7|40767.7|1
1640878130000|2021-12-30 15:28:50|40812.7|40772.7|40812.5|40772.5|40817.5|40777.5|40797.7|40757.7|22
1640878140000|2021-12-30 15:29:00|40807.7|40767.7|40802.5|40762.5|40807.7|40767.7|40802.5|40762.5|9
1640878150000|2021-12-30 15:29:10|40807.3|40767.3|40802.5|40762.5|40807.5|40767.5|40802.5|40762.5|6
1640878160000|2021-12-30 15:29:20|40797.7|40757.7|40812.5|40772.5|40812.5|40772.5|40797.7|40757.7|11
1640878180000|2021-12-30 15:29:40|40817.5|40777.5|40827.5|40787.5|40827.7|40787.7|40817.5|40777.5|5
1640878190000|2021-12-30 15:29:50|40827.7|40787.7|40822.7|40782.7|40827.7|40787.7|40822.5|40782.5|1
1640878200000|2021-12-30 15:30:00|40827.5|40787.5|40802.5|40762.5|40837.7|40797.7|40802.5|40762.5|12
1640878210000|2021-12-30 15:30:10|40807.7|40767.7|40812.5|40772.5|40817.7|40777.7|40807.7|40767.7|5
1640878220000|2021-12-30 15:30:20|40812.7|40772.7|40817.5|40777.5|40817.5|40777.5|40812.7|40772.7|0
1640878230000|2021-12-30 15:30:30|40812.7|40772.7|40827.5|40787.5|40827.7|40787.7|40812.7|40772.7|5
1640878240000|2021-12-30 15:30:40|40822.7|40782.7|40827.5|40787.5|40827.7|40787.7|40822.5|40782.5|5
1640878250000|2021-12-30 15:30:50|40827.7|40787.7|40827.5|40787.5|40832.5|40792.5|40822.7|40782.7|7
1640878260000|2021-12-30 15:31:00|40822.7|40782.7|40822.7|40782.7|40832.5|40792.5|40822.7|40782.7|9
1640878280000|2021-12-30 15:31:20|40817.7|40777.7|40817.5|40777.5|40817.7|40777.7|40817.5|40777.5|1
1640878290000|2021-12-30 15:31:30|40817.7|40777.7|40807.7|40767.7|40817.7|40777.7|40807.7|40767.7|5
1640878300000|2021-12-30 15:31:40|40817.5|40777.5|40817.5|40777.5|40817.5|40777.5|40817.5|40777.5|1
1640878310000|2021-12-30 15:31:50|40807.7|40767.7|40812.7|40772.7|40812.7|40772.7|40807.7|40767.7|3
1640878320000|2021-12-30 15:32:00|40817.5|40777.5|40827.7|40787.7|40832.3|40792.3|40812.5|40772.5|16
1640878330000|2021-12-30 15:32:10|40827.5|40787.5|40847.7|40807.7|40847.7|40807.7|40827.5|40787.5|6
1640878340000|2021-12-30 15:32:20|40857.5|40817.5|40857.5|40817.5|40862.5|40822.5|40852.7|40812.7|12
1640878350000|2021-12-30 15:32:30|40852.7|40812.7|40862.5|40822.5|40862.5|40822.5|40837.5|40797.5|46
1640878360000|2021-12-30 15:32:40|40862.3|40822.3|40867.3|40827.3|40867.3|40827.3|40862.3|40822.3|2
1640878380000|2021-12-30 15:33:00|40867.5|40827.5|40862.5|40822.5|40867.5|40827.5|40857.5|40817.5|8
1640878390000|2021-12-30 15:33:10|40867.3|40827.3|40867.3|40827.3|40872.3|40832.3|40867.3|40827.3|8
1640878400000|2021-12-30 15:33:20|40872.3|40832.3|40852.3|40812.3|40877.1|40837.1|40847.3|40807.3|12
1640878410000|2021-12-30 15:33:30|40852.5|40812.5|40857.3|40817.3|40857.3|40817.3|40852.5|40812.5|15
1640878420000|2021-12-30 15:33:40|40862|40822|40857.5|40817.5|40862.3|40822.3|40857.3|40817.3|7
1640878430000|2021-12-30 15:33:50|40867|40827|40862.5|40822.5|40867.3|40827.3|40862.3|40822.3|20
1640878440000|2021-12-30 15:34:00|40857.5|40817.5|40862.3|40822.3|40867.3|40827.3|40857.5|40817.5|10
1640878450000|2021-12-30 15:34:10|40862.5|40822.5|40867.3|40827.3|40867.3|40827.3|40862.3|40822.3|0
1640878460000|2021-12-30 15:34:20|40867.5|40827.5|40877.5|40837.5|40877.5|40837.5|40867.5|40827.5|10
1640878470000|2021-12-30 15:34:30|40887.3|40847.3|40877.5|40837.5|40887.3|40847.3|40877.5|40837.5|10
1640878480000|2021-12-30 15:34:40|40867.3|40827.3|40887.3|40847.3|40887.3|40847.3|40867.3|40827.3|10
1640878490000|2021-12-30 15:34:50|40887.5|40847.5|40867.3|40827.3|40887.5|40847.5|40867.3|40827.3|12
1640878500000|2021-12-30 15:35:00|40872.3|40832.3|40887.3|40847.3|40887.3|40847.3|40872.3|40832.3|24
1640878510000|2021-12-30 15:35:10|40887.5|40847.5|40887.3|40847.3|40887.5|40847.5|40887.3|40847.3|33
1640878520000|2021-12-30 15:35:20|40882.5|40842.5|40887.3|40847.3|40887.3|40847.3|40877.3|40837.3|21
1640878530000|2021-12-30 15:35:30|40877.3|40837.3|40887.3|40847.3|40887.3|40847.3|40877.3|40837.3|6
1640878540000|2021-12-30 15:35:40|40887.5|40847.5|40887.5|40847.5|40887.5|40847.5|40887.3|40847.3|33
1640878550000|2021-12-30 15:35:50|40887.3|40847.3|40887.3|40847.3|40887.3|40847.3|40887.3|40847.3|1
1640878560000|2021-12-30 15:36:00|40877.3|40837.3|40877.3|40837.3|40877.3|40837.3|40877.3|40837.3|4
1640878570000|2021-12-30 15:36:10|40872.5|40832.5|40877.3|40837.3|40877.3|40837.3|40872.5|40832.5|2
1640878580000|2021-12-30 15:36:20|40877.5|40837.5|40862.3|40822.3|40877.5|40837.5|40862.3|40822.3|18
1640878590000|2021-12-30 15:36:30|40862|40822|40877.3|40837.3|40877.5|40837.5|40862|40822|12
1640878600000|2021-12-30 15:36:40|40867.3|40827.3|40877.3|40837.3|40877.3|40837.3|40867.3|40827.3|4
1640878610000|2021-12-30 15:36:50|40872.3|40832.3|40872.3|40832.3|40872.3|40832.3|40867.5|40827.5|6
1640878620000|2021-12-30 15:37:00|40877|40837|40872.3|40832.3|40877.3|40837.3|40867.5|40827.5|13
1640878630000|2021-12-30 15:37:10|40867.5|40827.5|40877.3|40837.3|40877.3|40837.3|40867.5|40827.5|13
1640878640000|2021-12-30 15:37:20|40872.5|40832.5|40877.3|40837.3|40882.3|40842.3|40872.5|40832.5|10
1640878650000|2021-12-30 15:37:30|40882.3|40842.3|40887.3|40847.3|40887.3|40847.3|40882.3|40842.3|7
1640878660000|2021-12-30 15:37:40|40887.5|40847.5|40887.5|40847.5|40887.5|40847.5|40887.3|40847.3|7
1640878670000|2021-12-30 15:37:50|40882.5|40842.5|40877.3|40837.3|40887.3|40847.3|40877.3|40837.3|33
1640878680000|2021-12-30 15:38:00|40867.3|40827.3|40857.3|40817.3|40872.3|40832.3|40857.3|40817.3|12
1640878690000|2021-12-30 15:38:10|40847.5|40807.5|40847.5|40807.5|40852.3|40812.3|40847.5|40807.5|10
1640878700000|2021-12-30 15:38:20|40852.3|40812.3|40857.3|40817.3|40857.3|40817.3|40847.5|40807.5|8
1640878710000|2021-12-30 15:38:30|40857.5|40817.5|40857.3|40817.3|40857.5|40817.5|40847.5|40807.5|18
1640878720000|2021-12-30 15:38:40|40852.3|40812.3|40847.3|40807.3|40852.3|40812.3|40847.3|40807.3|1
1640878730000|2021-12-30 15:38:50|40847.2|40807.2|40847.2|40807.2|40847.2|40807.2|40847.2|40807.2|5
1640878740000|2021-12-30 15:39:00|40842.2|40802.2|40842.2|40802.2|40842.2|40802.2|40837.2|40797.2|21
1640878750000|2021-12-30 15:39:10|40837.2|40797.2|40832.2|40792.2|40837.2|40797.2|40827.5|40787.5|13
1640878760000|2021-12-30 15:39:20|40827.5|40787.5|40827.5|40787.5|40827.5|40787.5|40827.5|40787.5|0
1640878770000|2021-12-30 15:39:30|40837.5|40797.5|40847.2|40807.2|40852.2|40812.2|40837.5|40797.5|11
1640878780000|2021-12-30 15:39:40|40847.5|40807.5|40857.2|40817.2|40857.2|40817.2|40847.5|40807.5|4
1640878790000|2021-12-30 15:39:50|40852.2|40812.2|40857.2|40817.2|40857.2|40817.2|40852.2|40812.2|8
1640878800000|2021-12-30 15:40:00|40862|40822|40857.2|40817.2|40862.2|40822.2|40857.2|40817.2|4
1640878810000|2021-12-30 15:40:10|40857|40817|40847.5|40807.5|40857|40817|40847.5|40807.5|16
1640878820000|2021-12-30 15:40:20|||||||||1
1640878830000|2021-12-30 15:40:30|40857.2|40817.2|40847.5|40807.5|40857.2|40817.2|40847.5|40807.5|6
1640878840000|2021-12-30 15:40:40|40857.2|40817.2|40857.2|40817.2|40857.2|40817.2|40857.2|40817.2|1
1640878850000|2021-12-30 15:40:50|40862.2|40822.2|40867.2|40827.2|40867.2|40827.2|40857.2|40817.2|11
1640878860000|2021-12-30 15:41:00|40872.2|40832.2|40872.2|40832.2|40877|40837|40867.5|40827.5|14
1640878870000|2021-12-30 15:41:10|40877.2|40837.2|40887.2|40847.2|40887.5|40847.5|40877.2|40837.2|15
1640878880000|2021-12-30 15:41:20|40887.5|40847.5|40927.2|40887.2|40927.2|40887.2|40887.5|40847.5|7
1640878890000|2021-12-30 15:41:30|40917.2|40877.2|40922|40882|40927.2|40887.2|40917.2|40877.2|12
1640878900000|2021-12-30 15:41:40|40917.2|40877.2|40902.2|40862.2|40917.2|40877.2|40902.2|40862.2|9
1640878910000|2021-12-30 15:41:50|40907.2|40867.2|40912.2|40872.2|40912.2|40872.2|40907.2|40867.2|7
1640878920000|2021-12-30 15:42:00|40912|40872|40897.2|40857.2|40912|40872|40897|40857|7
1640878930000|2021-12-30 15:42:10|40902|40862|40897|40857|40902|40862|40892.2|40852.2|8
1640878940000|2021-12-30 15:42:20|40892.2|40852.2|40902.2|40862.2|40902.2|40862.2|40892.2|40852.2|18
1640878950000|2021-12-30 15:42:30|40907|40867|40902.5|40862.5|40907.5|40867.5|40897.5|40857.5|11
1640878960000|2021-12-30 15:42:40|40907.2|40867.2|40902.5|40862.5|40907.5|40867.5|40902.5|40862.5|1
1640878970000|2021-12-30 15:42:50|40902.2|40862.2|40907.2|40867.2|40907.5|40867.5|40902.2|40862.2|6
1640878980000|2021-12-30 15:43:00|40902.5|40862.5|40897.5|40857.5|40902.5|40862.5|40897.5|40857.5|11
1640879000000|2021-12-30 15:43:20|40907.2|40867.2|40907.2|40867.2|40917|40877|40907.2|40867.2|53
1640879020000|2021-12-30 15:43:40|40917.2|40877.2|40917.2|40877.2|40917.2|40877.2|40917.2|40877.2|9
1640879030000|2021-12-30 15:43:50|40927.2|40887.2|40927|40887|40927.2|40887.2|40927|40887|9
1640879040000|2021-12-30 15:44:00|40927.2|40887.2|40907.2|40867.2|40927.5|40887.5|40907.2|40867.2|23
1640879050000|2021-12-30 15:44:10|40917.2|40877.2|40917.2|40877.2|40917.2|40877.2|40917.2|40877.2|8
1640879070000|2021-12-30 15:44:30|40912.4|40872.4|40917.2|40877.2|40917.2|40877.2|40912.4|40872.4|3
1640879080000|2021-12-30 15:44:40|40927.2|40887.2|40897.2|40857.2|40927.2|40887.2|40897.2|40857.2|33
1640879090000|2021-12-30 15:44:50|40902|40862|40912.2|40872.2|40912.2|40872.2|40902|40862|8
1640879100000|2021-12-30 15:45:00|40907.4|40867.4|40927.2|40887.2|40927.2|40887.2|40907.2|40867.2|30
1640879110000|2021-12-30 15:45:10|40922|40882|40922|40882|40922.2|40882.2|40922|40882|10
1640879120000|2021-12-30 15:45:20|40922.2|40882.2|40922|40882|40927|40887|40917|40877|20
1640879130000|2021-12-30 15:45:30|40922.2|40882.2|40927|40887|40927.2|40887.2|40922.2|40882.2|32
1640879140000|2021-12-30 15:45:40|40922.4|40882.4|40927.2|40887.2|40927.2|40887.2|40922.2|40882.2|10
1640879150000|2021-12-30 15:45:50|40927|40887|40917.2|40877.2|40927|40887|40912.2|40872.2|9
1640879160000|2021-12-30 15:46:00|40922|40882|40906.8|40866.8|40922|40882|40906.8|40866.8|31
1640879170000|2021-12-30 15:46:10|40902|40862|40892|40852|40902|40862|40886.8|40846.8|19
1640879180000|2021-12-30 15:46:20|40896.8|40856.8|40896.8|40856.8|40901.8|40861.8|40892|40852|0
1640879190000|2021-12-30 15:46:30|40901.5|40861.5|40906.8|40866.8|40906.8|40866.8|40896.8|40856.8|8
1640879200000|2021-12-30 15:46:40|40907|40867|40916.8|40876.8|40921.8|40881.8|40907|40867|13
1640879220000|2021-12-30 15:47:00|40906.8|40866.8|40906.8|40866.8|40911.8|40871.8|40906.8|40866.8|14
1640879230000|2021-12-30 15:47:10|40896.8|40856.8|40896.8|40856.8|40896.8|40856.8|40896.8|40856.8|3
1640879240000|2021-12-30 15:47:20|40897|40857|40896.8|40856.8|40901.8|40861.8|40896.8|40856.8|1
1640879250000|2021-12-30 15:47:30|40891.5|40851.5|40896.8|40856.8|40896.8|40856.8|40886.8|40846.8|5
1640879260000|2021-12-30 15:47:40|40892|40852|40886.8|40846.8|40892|40852|40886.5|40846.5|6
1640879270000|2021-12-30 15:47:50|40896.3|40856.3|40886.8|40846.8|40896.3|40856.3|40886.8|40846.8|5
1640879280000|2021-12-30 15:48:00|40891.8|40851.8|40887|40847|40896.8|40856.8|40887|40847|6
1640879290000|2021-12-30 15:48:10|40892|40852|40887|40847|40892|40852|40887|40847|2
1640879300000|2021-12-30 15:48:20|40891.8|40851.8|40896.8|40856.8|40896.8|40856.8|40891.8|40851.8|1
1640879310000|2021-12-30 15:48:30|40887|40847|40881.8|40841.8|40887|40847|40876.8|40836.8|7
1640879320000|2021-12-30 15:48:40|40886.8|40846.8|40891.8|40851.8|40891.8|40851.8|40886.8|40846.8|4
1640879330000|2021-12-30 15:48:50|40896.5|40856.5|40882|40842|40896.8|40856.8|40882|40842|13
1640879340000|2021-12-30 15:49:00|40877.2|40837.2|40897|40857|40897|40857|40877.2|40837.2|15
1640879350000|2021-12-30 15:49:10|40896.8|40856.8|40896.8|40856.8|40897.2|40857.2|40887.7|40847.7|13
1640879360000|2021-12-30 15:49:20|40897|40857|40897|40857|40897|40857|40896.8|40856.8|0
1640879370000|2021-12-30 15:49:30|40896.7|40856.7|40907|40867|40907|40867|40896.7|40856.7|9
1640879380000|2021-12-30 15:49:40|40916.7|40876.7|40906.7|40866.7|40917|40877|40906.7|40866.7|11
1640879390000|2021-12-30 15:49:50|40907|40867|40917|40877|40917|40877|40907|40867|0
1640879400000|2021-12-30 15:50:00|40916.7|40876.7|40927|40887|40927|40887|40916.7|40876.7|5
1640879410000|2021-12-30 15:50:10|40926.7|40886.7|40902|40862|40926.7|40886.7|40902|40862|9
1640879420000|2021-12-30 15:50:20|40892|40852|40897|40857|40897|40857|40892|40852|0
1640879430000|2021-12-30 15:50:30|40896.7|40856.7|40892|40852|40897|40857|40892|40852|5
1640879440000|2021-12-30 15:50:40|40886.7|40846.7|40882|40842|40886.7|40846.7|40876.7|40836.7|8
1640879450000|2021-12-30 15:50:50|40881.7|40841.7|40886.7|40846.7|40887|40847|40881.7|40841.7|5
1640879460000|2021-12-30 15:51:00|40891.5|40851.5|40896.7|40856.7|40896.7|40856.7|40891.5|40851.5|9
1640879470000|2021-12-30 15:51:10|40887|40847|40892|40852|40892|40852|40887|40847|4
1640879480000|2021-12-30 15:51:20|40896.7|40856.7|40892|40852|40896.7|40856.7|40887|40847|75
1640879490000|2021-12-30 15:51:30|40896.7|40856.7|40892|40852|40896.7|40856.7|40892|40852|7
1640879500000|2021-12-30 15:51:40|40887|40847|40892|40852|40892|40852|40887|40847|0
1640879510000|2021-12-30 15:51:50|40887.2|40847.2|40887|40847|40887.2|40847.2|40887|40847|0
1640879520000|2021-12-30 15:52:00|40891.7|40851.7|40892|40852|40896.7|40856.7|40887|40847|5
1640879530000|2021-12-30 15:52:10|40887|40847|40886.7|40846.7|40891.7|40851.7|40886.7|40846.7|4
1640879540000|2021-12-30 15:52:20|||||||||1
1640879550000|2021-12-30 15:52:30|40876.7|40836.7|40881.5|40841.5|40881.5|40841.5|40876.7|40836.7|21
1640879560000|2021-12-30 15:52:40|40876.7|40836.7|40881.7|40841.7|40881.7|40841.7|40876.7|40836.7|3
1640879570000|2021-12-30 15:52:50|40886.5|40846.5|40886.7|40846.7|40886.7|40846.7|40886.5|40846.5|0
1640879580000|2021-12-30 15:53:00|40881.7|40841.7|40886.5|40846.5|40891.7|40851.7|40881.7|40841.7|25
1640879590000|2021-12-30 15:53:10|40891.5|40851.5|40867.2|40827.2|40891.5|40851.5|40867.2|40827.2|17
1640879600000|2021-12-30 15:53:20|40872|40832|40867.2|40827.2|40872|40832|40867.2|40827.2|1
1640879610000|2021-12-30 15:53:30|40872|40832|40872|40832|40872|40832|40872|40832|1
1640879620000|2021-12-30 15:53:40|40872.2|40832.2|40877.2|40837.2|40882|40842|40872.2|40832.2|7
1640879630000|2021-12-30 15:53:50|40882|40842|40877.2|40837.2|40882|40842|40877.2|40837.2|3
1640879640000|2021-12-30 15:54:00|40882.2|40842.2|40877.2|40837.2|40882.2|40842.2|40877.2|40837.2|14
1640879650000|2021-12-30 15:54:10|40867.4|40827.4|40847.2|40807.2|40867.4|40827.4|40847|40807|24
1640879660000|2021-12-30 15:54:20|40837.2|40797.2|40832|40792|40842|40802|40832|40792|12
1640879670000|2021-12-30 15:54:30|40827.2|40787.2|40822|40782|40827.2|40787.2|40807.4|40767.4|19
1640879680000|2021-12-30 15:54:40|40827|40787|40812|40772|40827|40787|40812|40772|31
1640879690000|2021-12-30 15:54:50|40817|40777|40811.9|40771.9|40817|40777|40807.2|40767.2|8
1640879700000|2021-12-30 15:55:00|40807.2|40767.2|40806.9|40766.9|40811.9|40771.9|40806.9|40766.9|17
1640879710000|2021-12-30 15:55:10|40797.2|40757.2|40781.9|40741.9|40801.9|40761.9|40781.9|40741.9|35
1640879720000|2021-12-30 15:55:20|40777.2|40737.2|40786.9|40746.9|40786.9|40746.9|40777.2|40737.2|162
1640879730000|2021-12-30 15:55:30|40776.9|40736.9|40787.2|40747.2|40791.9|40751.9|40776.9|40736.9|25
1640879740000|2021-12-30 15:55:40|40786.9|40746.9|40781.9|40741.9|40787.2|40747.2|40777.2|40737.2|14
1640879750000|2021-12-30 15:55:50|40777.2|40737.2|40771.9|40731.9|40781.9|40741.9|40771.9|40731.9|21
1640879760000|2021-12-30 15:56:00|40767.2|40727.2|40781.9|40741.9|40781.9|40741.9|40767.2|40727.2|8
1640879770000|2021-12-30 15:56:10|40786.9|40746.9|40781.9|40741.9|40791.9|40751.9|40781.9|40741.9|7
1640879780000|2021-12-30 15:56:20|40776.9|40736.9|40771.9|40731.9|40781.9|40741.9|40767.2|40727.2|31
1640879790000|2021-12-30 15:56:30|40776.9|40736.9|40766.9|40726.9|40776.9|40736.9|40766.9|40726.9|11
1640879800000|2021-12-30 15:56:40|40767.2|40727.2|40761.9|40721.9|40771.9|40731.9|40761.9|40721.9|3
1640879810000|2021-12-30 15:56:50|40766.9|40726.9|40771.9|40731.9|40771.9|40731.9|40761.9|40721.9|23
1640879820000|2021-12-30 15:57:00|40776.7|40736.7|40791.9|40751.9|40791.9|40751.9|40776.7|40736.7|12
1640879830000|2021-12-30 15:57:10|40787.2|40747.2|40786.9|40746.9|40791.9|40751.9|40786.9|40746.9|0
1640879840000|2021-12-30 15:57:20|40781.9|40741.9|40781.9|40741.9|40786.9|40746.9|40776.9|40736.9|8
1640879850000|2021-12-30 15:57:30|40777.2|40737.2|40777.2|40737.2|40777.2|40737.2|40776.9|40736.9|1
1640879860000|2021-12-30 15:57:40|40772.2|40732.2|40781.9|40741.9|40786.9|40746.9|40772.2|40732.2|14
1640879870000|2021-12-30 15:57:50|40786.9|40746.9|40782.2|40742.2|40786.9|40746.9|40777.2|40737.2|2
1640879880000|2021-12-30 15:58:00|40777.2|40737.2|40777.2|40737.2|40777.2|40737.2|40777.2|40737.2|0
1640879890000|2021-12-30 15:58:10|40776.9|40736.9|40777.2|40737.2|40777.2|40737.2|40772.2|40732.2|2
1640879900000|2021-12-30 15:58:20|40781.9|40741.9|40787.2|40747.2|40787.2|40747.2|40777.2|40737.2|0
1640879910000|2021-12-30 15:58:30|40786.9|40746.9|40786.9|40746.9|40787.2|40747.2|40786.9|40746.9|0
1640879920000|2021-12-30 15:58:40|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|1
1640879940000|2021-12-30 15:59:00|40781.7|40741.7|40781.9|40741.9|40786.9|40746.9|40777.2|40737.2|15
1640879950000|2021-12-30 15:59:10|40777.2|40737.2|40776.9|40736.9|40781.9|40741.9|40776.9|40736.9|2
1640879960000|2021-12-30 15:59:20|40777.2|40737.2|40777.2|40737.2|40786.9|40746.9|40771.9|40731.9|16
1640879970000|2021-12-30 15:59:30|40776.9|40736.9|40786.9|40746.9|40791.9|40751.9|40776.9|40736.9|17
1640879980000|2021-12-30 15:59:40|40776.7|40736.7|40776.9|40736.9|40781.9|40741.9|40776.7|40736.7|2
1640879990000|2021-12-30 15:59:50|40781.7|40741.7|40776.9|40736.9|40781.7|40741.7|40776.7|40736.7|1
1640880000000|2021-12-30 16:00:00|40776.7|40736.7|40771.9|40731.9|40776.7|40736.7|40757.2|40717.2|3
1640880010000|2021-12-30 16:00:10|40776.7|40736.7|40771.7|40731.7|40776.7|40736.7|40766.9|40726.9|2
1640880020000|2021-12-30 16:00:20|40771.9|40731.9|40766.9|40726.9|40771.9|40731.9|40766.9|40726.9|0
1640880030000|2021-12-30 16:00:30|40771.7|40731.7|40766.9|40726.9|40771.7|40731.7|40766.9|40726.9|1
1640880040000|2021-12-30 16:00:40|||||||||1
1640880050000|2021-12-30 16:00:50|40771.7|40731.7|40781.9|40741.9|40781.9|40741.9|40771.7|40731.7|9
1640880060000|2021-12-30 16:01:00|40781.7|40741.7|40781.7|40741.7|40781.9|40741.9|40776.9|40736.9|9
1640880070000|2021-12-30 16:01:10|40776.9|40736.9|40771.9|40731.9|40776.9|40736.9|40771.9|40731.9|6
1640880080000|2021-12-30 16:01:20|40776.9|40736.9|40771.9|40731.9|40776.9|40736.9|40771.7|40731.7|3
1640880090000|2021-12-30 16:01:30|40766.7|40726.7|40771.5|40731.5|40771.9|40731.9|40766.7|40726.7|4
1640880100000|2021-12-30 16:01:40|40771.7|40731.7|40761.7|40721.7|40771.7|40731.7|40761.7|40721.7|3
1640880110000|2021-12-30 16:01:50|40761.5|40721.5|40741.9|40701.9|40761.7|40721.7|40741.9|40701.9|29
1640880120000|2021-12-30 16:02:00|40746.9|40706.9|40746.9|40706.9|40747.1|40707.1|40746.9|40706.9|1
1640880130000|2021-12-30 16:02:10|40747.1|40707.1|40747.1|40707.1|40747.1|40707.1|40746.9|40706.9|1
1640880140000|2021-12-30 16:02:20|40736.9|40696.9|40732.1|40692.1|40741.9|40701.9|40732.1|40692.1|5
1640880150000|2021-12-30 16:02:30|40736.9|40696.9|40737.1|40697.1|40737.1|40697.1|40732.1|40692.1|6
1640880160000|2021-12-30 16:02:40|40732.4|40692.4|40727.1|40687.1|40732.4|40692.4|40727.1|40687.1|0
1640880170000|2021-12-30 16:02:50|40727.4|40687.4|40732.1|40692.1|40732.1|40692.1|40726.9|40686.9|3
1640880180000|2021-12-30 16:03:00|40731.9|40691.9|40721.9|40681.9|40731.9|40691.9|40721.9|40681.9|14
1640880190000|2021-12-30 16:03:10|40717.1|40677.1|40716.9|40676.9|40721.9|40681.9|40716.9|40676.9|11
1640880200000|2021-12-30 16:03:20|40706.9|40666.9|40706.9|40666.9|40711.9|40671.9|40706.9|40666.9|10
1640880210000|2021-12-30 16:03:30|40707.1|40667.1|40697.4|40657.4|40707.1|40667.1|40696.9|40656.9|27
1640880220000|2021-12-30 16:03:40|40702.1|40662.1|40697.1|40657.1|40702.1|40662.1|40692.1|40652.1|1
1640880230000|2021-12-30 16:03:50|40692.4|40652.4|40697.1|40657.1|40697.4|40657.4|40692.1|40652.1|3
1640880240000|2021-12-30 16:04:00|40697.4|40657.4|40697.4|40657.4|40697.4|40657.4|40697.1|40657.1|60
1640880250000|2021-12-30 16:04:10|40697.1|40657.1|40697.1|40657.1|40697.4|40657.4|40697.1|40657.1|7
1640880260000|2021-12-30 16:04:20|40692.4|40652.4|40697.1|40657.1|40697.1|40657.1|40692.4|40652.4|0
1640880270000|2021-12-30 16:04:30|40692.4|40652.4|40697.4|40657.4|40697.4|40657.4|40692.4|40652.4|3
1640880280000|2021-12-30 16:04:40|40702.1|40662.1|40702.1|40662.1|40702.1|40662.1|40702.1|40662.1|6
1640880290000|2021-12-30 16:04:50|40706.9|40666.9|40697.6|40657.6|40706.9|40666.9|40697.4|40657.4|8
1640880300000|2021-12-30 16:05:00|40702.4|40662.4|40697.8|40657.8|40702.6|40662.6|40697.8|40657.8|9
1640880310000|2021-12-30 16:05:10|40697.6|40657.6|40697.6|40657.6|40697.6|40657.6|40697.6|40657.6|12
1640880320000|2021-12-30 16:05:20|40687.8|40647.8|40692.4|40652.4|40692.6|40652.6|40687.6|40647.6|7
1640880330000|2021-12-30 16:05:30|40697.4|40657.4|40687.8|40647.8|40697.8|40657.8|40687.6|40647.6|10
1640880340000|2021-12-30 16:05:40|40697.6|40657.6|40687.8|40647.8|40697.6|40657.6|40687.6|40647.6|5
1640880350000|2021-12-30 16:05:50|40692.6|40652.6|40687.8|40647.8|40697.6|40657.6|40687.8|40647.8|9
1640880360000|2021-12-30 16:06:00|40687.6|40647.6|40692.6|40652.6|40697.6|40657.6|40687.6|40647.6|11
1640880370000|2021-12-30 16:06:10|40697.3|40657.3|40697.6|40657.6|40697.6|40657.6|40697.3|40657.3|1
1640880380000|2021-12-30 16:06:20|40697.3|40657.3|40697.3|40657.3|40697.3|40657.3|40697.3|40657.3|0
1640880390000|2021-12-30 16:06:30|40697.6|40657.6|40697.6|40657.6|40697.6|40657.6|40697.6|40657.6|2
1640880400000|2021-12-30 16:06:40|40692.6|40652.6|40697.8|40657.8|40697.8|40657.8|40692.6|40652.6|10
1640880410000|2021-12-30 16:06:50|40697.6|40657.6|40692.8|40652.8|40697.6|40657.6|40692.6|40652.6|0
1640880420000|2021-12-30 16:07:00|40697.6|40657.6|40697.8|40657.8|40697.8|40657.8|40697.6|40657.6|53
1640880430000|2021-12-30 16:07:10|40697.6|40657.6|40697.6|40657.6|40697.8|40657.8|40697.6|40657.6|12
1640880440000|2021-12-30 16:07:20|40692.8|40652.8|40697.6|40657.6|40697.6|40657.6|40692.8|40652.8|2
1640880450000|2021-12-30 16:07:30|40692.8|40652.8|40717.8|40677.8|40717.8|40677.8|40692.8|40652.8|25
1640880460000|2021-12-30 16:07:40|40707.8|40667.8|40707.8|40667.8|40707.8|40667.8|40707.8|40667.8|1
1640880470000|2021-12-30 16:07:50|40717.8|40677.8|40717.8|40677.8|40717.8|40677.8|40717.8|40677.8|3
1640880480000|2021-12-30 16:08:00|40737.8|40697.8|40727.8|40687.8|40737.8|40697.8|40727.8|40687.8|14
1640880490000|2021-12-30 16:08:10|40732.6|40692.6|40737.6|40697.6|40737.8|40697.8|40727.8|40687.8|14
1640880500000|2021-12-30 16:08:20|40732.8|40692.8|40732.8|40692.8|40737.6|40697.6|40732.8|40692.8|2
1640880520000|2021-12-30 16:08:40|40737.6|40697.6|40737.6|40697.6|40737.8|40697.8|40732.8|40692.8|1
1640880530000|2021-12-30 16:08:50|40732.6|40692.6|40732.6|40692.6|40732.6|40692.6|40732.6|40692.6|2
1640880540000|2021-12-30 16:09:00|40727.8|40687.8|40732.6|40692.6|40737.6|40697.6|40727.8|40687.8|10
1640880550000|2021-12-30 16:09:10|40727.8|40687.8|40727.6|40687.6|40732.6|40692.6|40727.6|40687.6|0
1640880560000|2021-12-30 16:09:20|40732.6|40692.6|40732.6|40692.6|40732.6|40692.6|40732.6|40692.6|0
1640880570000|2021-12-30 16:09:30|40732.8|40692.8|40732.6|40692.6|40732.8|40692.8|40732.6|40692.6|0
1640880580000|2021-12-30 16:09:40|40732.8|40692.8|40727.8|40687.8|40737.6|40697.6|40727.8|40687.8|3
1640880590000|2021-12-30 16:09:50|40732.8|40692.8|40732.8|40692.8|40732.8|40692.8|40732.8|40692.8|3
1640880600000|2021-12-30 16:10:00|40737.6|40697.6|40727.8|40687.8|40737.6|40697.6|40727.6|40687.6|1
1640880610000|2021-12-30 16:10:10|40732.8|40692.8|40737.6|40697.6|40737.6|40697.6|40727.8|40687.8|7
1640880620000|2021-12-30 16:10:20|40732.6|40692.6|40732.6|40692.6|40737.6|40697.6|40732.6|40692.6|2
1640880630000|2021-12-30 16:10:30|||||||||7
1640880640000|2021-12-30 16:10:40|40717.8|40677.8|40722.6|40682.6|40722.6|40682.6|40717.8|40677.8|10
1640880650000|2021-12-30 16:10:50|40717.8|40677.8|40722.6|40682.6|40722.6|40682.6|40717.8|40677.8|6
1640880660000|2021-12-30 16:11:00|40727.3|40687.3|40722.6|40682.6|40727.3|40687.3|40722.6|40682.6|7
1640880670000|2021-12-30 16:11:10|40717.8|40677.8|40697.6|40657.6|40717.8|40677.8|40697.6|40657.6|7
1640880680000|2021-12-30 16:11:20|40692.8|40652.8|40682.8|40642.8|40692.8|40652.8|40682.6|40642.6|2
1640880690000|2021-12-30 16:11:30|40677.3|40637.3|40682.8|40642.8|40687.6|40647.6|40677.3|40637.3|13
1640880700000|2021-12-30 16:11:40|40672.8|40632.8|40632.8|40592.8|40672.8|40632.8|40632.6|40592.6|48
1640880710000|2021-12-30 16:11:50|40637.6|40597.6|40622.8|40582.8|40637.8|40597.8|40617.8|40577.8|19
1640880720000|2021-12-30 16:12:00|40627.8|40587.8|40622.8|40582.8|40627.8|40587.8|40617.8|40577.8|16
1640880730000|2021-12-30 16:12:10|40617.8|40577.8|40612.8|40572.8|40617.8|40577.8|40612.8|40572.8|25
1640880740000|2021-12-30 16:12:20|40617.8|40577.8|40612.8|40572.8|40617.8|40577.8|40612.8|40572.8|6
1640880750000|2021-12-30 16:12:30|40617.5|40577.5|40587.8|40547.8|40617.5|40577.5|40587.8|40547.8|19
1640880760000|2021-12-30 16:12:40|40587.5|40547.5|40587.8|40547.8|40597.5|40557.5|40587.5|40547.5|26
1640880770000|2021-12-30 16:12:50|40597.5|40557.5|40592.8|40552.8|40597.8|40557.8|40587.8|40547.8|3
1640880780000|2021-12-30 16:13:00|40597.8|40557.8|40587.8|40547.8|40597.8|40557.8|40587.8|40547.8|18
1640880790000|2021-12-30 16:13:10|||||||||1
1640880800000|2021-12-30 16:13:20|40597.8|40557.8|40587.8|40547.8|40597.8|40557.8|40587.8|40547.8|6
1640880820000|2021-12-30 16:13:40|40592.8|40552.8|40597.8|40557.8|40597.8|40557.8|40587.8|40547.8|4
1640880830000|2021-12-30 16:13:50|40602.8|40562.8|40597.8|40557.8|40602.8|40562.8|40597.8|40557.8|15
1640880840000|2021-12-30 16:14:00|40607.3|40567.3|40592.8|40552.8|40607.5|40567.5|40587.8|40547.8|21
1640880850000|2021-12-30 16:14:10|40588|40548|40573.2|40533.2|40592.8|40552.8|40573.2|40533.2|16
1640880860000|2021-12-30 16:14:20|40568.2|40528.2|40573.2|40533.2|40578.2|40538.2|40568.2|40528.2|6
1640880870000|2021-12-30 16:14:30|||||||||1
1640880880000|2021-12-30 16:14:40|||||||||4
1640880890000|2021-12-30 16:14:50|40568.2|40528.2|40573.2|40533.2|40573.2|40533.2|40558.2|40518.2|11
1640880900000|2021-12-30 16:15:00|40578|40538|40573.2|40533.2|40578.2|40538.2|40568.2|40528.2|22
1640880910000|2021-12-30 16:15:10|40573|40533|40573.2|40533.2|40578|40538|40573|40533|7
1640880920000|2021-12-30 16:15:20|40578|40538|40578|40538|40578|40538|40578|40538|1
1640880930000|2021-12-30 16:15:30|40588|40548|40598.2|40558.2|40598.2|40558.2|40588|40548|8
1640880940000|2021-12-30 16:15:40|40598.4|40558.4|40608|40568|40608.2|40568.2|40598.4|40558.4|58
1640880950000|2021-12-30 16:15:50|40613|40573|40623|40583|40623|40583|40613|40573|12
1640880960000|2021-12-30 16:16:00|40618.2|40578.2|40628|40588|40628|40588|40618|40578|4
1640880980000|2021-12-30 16:16:20|||||||||1
1640880990000|2021-12-30 16:16:30|40638|40598|40647.8|40607.8|40648|40608|40638|40598|20
1640881000000|2021-12-30 16:16:40|40652.8|40612.8|40652.8|40612.8|40652.8|40612.8|40647.8|40607.8|3
1640881010000|2021-12-30 16:16:50|40652.5|40612.5|40652.5|40612.5|40657.5|40617.5|40652.5|40612.5|12
1640881020000|2021-12-30 16:17:00|40657.5|40617.5|40662.8|40622.8|40682.8|40642.8|40657.5|40617.5|31
1640881030000|2021-12-30 16:17:10|40662.5|40622.5|40657.8|40617.8|40662.8|40622.8|40657.8|40617.8|20
1640881040000|2021-12-30 16:17:20|40652.8|40612.8|40652.8|40612.8|40652.8|40612.8|40647.8|40607.8|2
1640881050000|2021-12-30 16:17:30|40647.8|40607.8|40638|40598|40647.8|40607.8|40637.8|40597.8|11
1640881060000|2021-12-30 16:17:40|40637.8|40597.8|40627.8|40587.8|40637.8|40597.8|40627.8|40587.8|6
1640881070000|2021-12-30 16:17:50|40637.8|40597.8|40617.7|40577.7|40647.7|40607.7|40617.7|40577.7|20
1640881080000|2021-12-30 16:18:00|40622.7|40582.7|40642.7|40602.7|40642.7|40602.7|40622.7|40582.7|37
1640881090000|2021-12-30 16:18:10|40637.7|40597.7|40637.7|40597.7|40637.7|40597.7|40637.7|40597.7|0
1640881100000|2021-12-30 16:18:20|40642.7|40602.7|40642.7|40602.7|40642.7|40602.7|40642.7|40602.7|2
1640881110000|2021-12-30 16:18:30|||||||||16
1640881120000|2021-12-30 16:18:40|40638|40598|40642.7|40602.7|40642.7|40602.7|40637.7|40597.7|2
1640881130000|2021-12-30 16:18:50|40637.7|40597.7|40642.7|40602.7|40642.7|40602.7|40637.7|40597.7|4
1640881140000|2021-12-30 16:19:00|40647.5|40607.5|40652.7|40612.7|40652.7|40612.7|40647.5|40607.5|10
1640881150000|2021-12-30 16:19:10|40647.5|40607.5|40647.5|40607.5|40647.5|40607.5|40647.5|40607.5|1
1640881160000|2021-12-30 16:19:20|40642.7|40602.7|40637.7|40597.7|40642.7|40602.7|40637.7|40597.7|1
1640881170000|2021-12-30 16:19:30|40642.5|40602.5|40637.7|40597.7|40642.7|40602.7|40637.7|40597.7|13
1640881180000|2021-12-30 16:19:40|40628.2|40588.2|40623|40583|40628.2|40588.2|40623|40583|13
1640881190000|2021-12-30 16:19:50|40618.2|40578.2|40613.2|40573.2|40623|40583|40613.2|40573.2|10
1640881200000|2021-12-30 16:20:00|40618|40578|40613.2|40573.2|40628.2|40588.2|40608.2|40568.2|45
1640881210000|2021-12-30 16:20:10|40608.4|40568.4|40593.2|40553.2|40613.2|40573.2|40593.2|40553.2|17
1640881220000|2021-12-30 16:20:20|40598.2|40558.2|40588.2|40548.2|40598.2|40558.2|40588.2|40548.2|15
1640881240000|2021-12-30 16:20:40|40573.2|40533.2|40578|40538|40578|40538|40573.2|40533.2|1
1640881250000|2021-12-30 16:20:50|40573.2|40533.2|40588.2|40548.2|40588.2|40548.2|40573.2|40533.2|19
1640881260000|2021-12-30 16:21:00|40578.2|40538.2|40583.2|40543.2|40583.2|40543.2|40578.2|40538.2|10
1640881270000|2021-12-30 16:21:10|40573.2|40533.2|40583.2|40543.2|40583.2|40543.2|40573.2|40533.2|18
1640881280000|2021-12-30 16:21:20|||||||||1
1640881290000|2021-12-30 16:21:30|40588|40548|40583.2|40543.2|40588|40548|40583.2|40543.2|1
1640881310000|2021-12-30 16:21:50|40588|40548|40588.2|40548.2|40593.2|40553.2|40588|40548|1
1640881320000|2021-12-30 16:22:00|40593|40553|40593|40553|40598|40558|40588|40548|31
1640881330000|2021-12-30 16:22:10|40588.2|40548.2|40593.2|40553.2|40593.2|40553.2|40588.2|40548.2|0
1640881340000|2021-12-30 16:22:20|40593|40553|40588.2|40548.2|40593.2|40553.2|40588.2|40548.2|1
1640881360000|2021-12-30 16:22:40|40593.2|40553.2|40588.2|40548.2|40598.2|40558.2|40588.2|40548.2|9
1640881380000|2021-12-30 16:23:00|40588|40548|40583|40543|40588|40548|40578.2|40538.2|12
1640881390000|2021-12-30 16:23:10|40568.2|40528.2|40568.2|40528.2|40568.2|40528.2|40568.2|40528.2|11
1640881400000|2021-12-30 16:23:20|||||||||17
1640881420000|2021-12-30 16:23:40|||||||||2
1640881430000|2021-12-30 16:23:50|40548.2|40508.2|40558.2|40518.2|40558.2|40518.2|40548.2|40508.2|12
1640881440000|2021-12-30 16:24:00|40548.4|40508.4|40538.9|40498.9|40548.6|40508.6|40538.6|40498.6|32
1640881450000|2021-12-30 16:24:10|40538.6|40498.6|40543.6|40503.6|40543.6|40503.6|40538.6|40498.6|23
1640881460000|2021-12-30 16:24:20|40543.4|40503.4|40538.6|40498.6|40543.4|40503.4|40538.6|40498.6|3
1640881470000|2021-12-30 16:24:30|40538.4|40498.4|40538.6|40498.6|40538.6|40498.6|40538.4|40498.4|94
1640881480000|2021-12-30 16:24:40|40538.4|40498.4|40538.4|40498.4|40538.6|40498.6|40538.2|40498.2|18
1640881490000|2021-12-30 16:24:50|40538.2|40498.2|40518.4|40478.4|40538.6|40498.6|40508.6|40468.6|15
1640881500000|2021-12-30 16:25:00|40528.2|40488.2|40518.6|40478.6|40528.4|40488.4|40518.6|40478.6|18
1640881510000|2021-12-30 16:25:10|||||||||3
1640881530000|2021-12-30 16:25:30|40523.4|40483.4|40518.6|40478.6|40523.4|40483.4|40518.6|40478.6|2
1640881540000|2021-12-30 16:25:40|||||||||2
1640881550000|2021-12-30 16:25:50|40508.6|40468.6|40513.6|40473.6|40513.6|40473.6|40508.6|40468.6|8
1640881560000|2021-12-30 16:26:00|40518.6|40478.6|40508.4|40468.4|40518.6|40478.6|40498.6|40458.6|13
1640881570000|2021-12-30 16:26:10|40508.6|40468.6|40518.4|40478.4|40518.4|40478.4|40508.6|40468.6|3
1640881580000|2021-12-30 16:26:20|40518.6|40478.6|40538.4|40498.4|40538.4|40498.4|40518.4|40478.4|21
1640881590000|2021-12-30 16:26:30|40548.4|40508.4|40568.4|40528.4|40568.4|40528.4|40548.4|40508.4|19
1640881600000|2021-12-30 16:26:40|40573.2|40533.2|40573.2|40533.2|40573.2|40533.2|40568.4|40528.4|0
1640881610000|2021-12-30 16:26:50|40568.4|40528.4|40568.2|40528.2|40573.2|40533.2|40568.2|40528.2|0
1640881620000|2021-12-30 16:27:00|40558.2|40518.2|40548.2|40508.2|40558.2|40518.2|40538.2|40498.2|14
1640881630000|2021-12-30 16:27:10|40553.2|40513.2|40563.6|40523.6|40568.4|40528.4|40553.2|40513.2|8
1640881640000|2021-12-30 16:27:20|40563.4|40523.4|40548.6|40508.6|40568.4|40528.4|40548.6|40508.6|10
1640881650000|2021-12-30 16:27:30|40553.4|40513.4|40553.4|40513.4|40553.6|40513.6|40553.4|40513.4|2
1640881660000|2021-12-30 16:27:40|40548.6|40508.6|40553.4|40513.4|40553.4|40513.4|40548.6|40508.6|0
1640881670000|2021-12-30 16:27:50|40558.6|40518.6|40568.4|40528.4|40568.4|40528.4|40558.6|40518.6|4
1640881680000|2021-12-30 16:28:00|40563.4|40523.4|40578.2|40538.2|40578.2|40538.2|40563.4|40523.4|2
1640881690000|2021-12-30 16:28:10|40578.4|40538.4|40578.2|40538.2|40588.4|40548.4|40578.2|40538.2|13
1640881700000|2021-12-30 16:28:20|40583.2|40543.2|40583.2|40543.2|40583.2|40543.2|40578.2|40538.2|21
1640881710000|2021-12-30 16:28:30|40583.4|40543.4|40583.2|40543.2|40588.2|40548.2|40583.2|40543.2|23
1640881720000|2021-12-30 16:28:40|40578.4|40538.4|40578.4|40538.4|40578.4|40538.4|40578.2|40538.2|0
1640881730000|2021-12-30 16:28:50|40578.2|40538.2|40578.2|40538.2|40588.2|40548.2|40578.2|40538.2|26
1640881740000|2021-12-30 16:29:00|40568.4|40528.4|40588.2|40548.2|40588.2|40548.2|40568.2|40528.2|9
1640881750000|2021-12-30 16:29:10|40593.2|40553.2|40593.2|40553.2|40598.2|40558.2|40588.2|40548.2|2
1640881760000|2021-12-30 16:29:20|40588.2|40548.2|40598.2|40558.2|40598.2|40558.2|40588.2|40548.2|1
1640881770000|2021-12-30 16:29:30|40597.9|40557.9|40588.2|40548.2|40597.9|40557.9|40583.2|40543.2|7
1640881780000|2021-12-30 16:29:40|40593.2|40553.2|40588.2|40548.2|40593.2|40553.2|40588.2|40548.2|0
1640881790000|2021-12-30 16:29:50|40592.9|40552.9|40593.2|40553.2|40593.2|40553.2|40592.9|40552.9|0
1640881800000|2021-12-30 16:30:00|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|0
1640881810000|2021-12-30 16:30:10|40588.1|40548.1|40588.1|40548.1|40588.1|40548.1|40588.1|40548.1|4
1640881820000|2021-12-30 16:30:20|40578.1|40538.1|40563.4|40523.4|40578.1|40538.1|40558.6|40518.6|8
1640881830000|2021-12-30 16:30:30|40558.6|40518.6|40568.1|40528.1|40572.9|40532.9|40558.4|40518.4|12
1640881840000|2021-12-30 16:30:40|40572.9|40532.9|40557.9|40517.9|40572.9|40532.9|40553.1|40513.1|3
1640881850000|2021-12-30 16:30:50|40558.1|40518.1|40553.1|40513.1|40558.1|40518.1|40552.9|40512.9|1
1640881860000|2021-12-30 16:31:00|40557.9|40517.9|40563.1|40523.1|40563.1|40523.1|40548.1|40508.1|6
1640881870000|2021-12-30 16:31:10|40567.9|40527.9|40583.1|40543.1|40583.1|40543.1|40567.9|40527.9|3
1640881880000|2021-12-30 16:31:20|40582.9|40542.9|40593.1|40553.1|40598.1|40558.1|40582.9|40542.9|10
1640881890000|2021-12-30 16:31:30|40588.1|40548.1|40593.1|40553.1|40593.1|40553.1|40588.1|40548.1|1
1640881900000|2021-12-30 16:31:40|40598.1|40558.1|40617.9|40577.9|40618.1|40578.1|40598.1|40558.1|12
1640881910000|2021-12-30 16:31:50|40622.9|40582.9|40628.1|40588.1|40628.1|40588.1|40617.9|40577.9|18
1640881920000|2021-12-30 16:32:00|40627.9|40587.9|40623.1|40583.1|40628.1|40588.1|40618.1|40578.1|7
1640881930000|2021-12-30 16:32:10|40622.9|40582.9|40622.9|40582.9|40627.7|40587.7|40618.1|40578.1|1
1640881940000|2021-12-30 16:32:20|40617.9|40577.9|40627.9|40587.9|40627.9|40587.9|40617.9|40577.9|0
1640881950000|2021-12-30 16:32:30|40622.9|40582.9|40618.1|40578.1|40622.9|40582.9|40618.1|40578.1|2
1640881960000|2021-12-30 16:32:40|||||||||1
1640881970000|2021-12-30 16:32:50|40623.1|40583.1|40622.9|40582.9|40623.1|40583.1|40622.9|40582.9|1
1640881980000|2021-12-30 16:33:00|40618.1|40578.1|40622.9|40582.9|40623.1|40583.1|40618.1|40578.1|6
1640881990000|2021-12-30 16:33:10|40618.1|40578.1|40618.1|40578.1|40622.9|40582.9|40618.1|40578.1|5
1640882000000|2021-12-30 16:33:20|40617.9|40577.9|40607.9|40567.9|40617.9|40577.9|40603.1|40563.1|9
1640882010000|2021-12-30 16:33:30|40603.1|40563.1|40608.1|40568.1|40608.1|40568.1|40603.1|40563.1|0
1640882020000|2021-12-30 16:33:40|40607.9|40567.9|40608.1|40568.1|40608.1|40568.1|40607.9|40567.9|2
1640882030000|2021-12-30 16:33:50|40607.9|40567.9|40607.9|40567.9|40608.1|40568.1|40607.9|40567.9|5
1640882040000|2021-12-30 16:34:00|40603.1|40563.1|40603.1|40563.1|40603.1|40563.1|40602.9|40562.9|5
1640882050000|2021-12-30 16:34:10|40598.1|40558.1|40603.1|40563.1|40603.1|40563.1|40598.1|40558.1|1
1640882060000|2021-12-30 16:34:20|40607.9|40567.9|40607.9|40567.9|40608.1|40568.1|40607.9|40567.9|0
1640882070000|2021-12-30 16:34:30|40608.1|40568.1|40608.1|40568.1|40608.1|40568.1|40608.1|40568.1|3
1640882080000|2021-12-30 16:34:40|40607.9|40567.9|40607.7|40567.7|40607.9|40567.9|40598.1|40558.1|7
1640882090000|2021-12-30 16:34:50|40602.9|40562.9|40612.7|40572.7|40612.7|40572.7|40598.1|40558.1|14
1640882100000|2021-12-30 16:35:00|40612.9|40572.9|40607.9|40567.9|40612.9|40572.9|40607.9|40567.9|12
1640882110000|2021-12-30 16:35:10|40607.7|40567.7|40607.9|40567.9|40607.9|40567.9|40602.9|40562.9|0
1640882120000|2021-12-30 16:35:20|40607.7|40567.7|40598.1|40558.1|40607.7|40567.7|40598.1|40558.1|1
1640882140000|2021-12-30 16:35:40|40592.9|40552.9|40592.9|40552.9|40592.9|40552.9|40592.9|40552.9|3
1640882150000|2021-12-30 16:35:50|40588.1|40548.1|40592.9|40552.9|40592.9|40552.9|40588.1|40548.1|0
1640882160000|2021-12-30 16:36:00|40598.1|40558.1|40592.9|40552.9|40598.1|40558.1|40592.9|40552.9|0
1640882170000|2021-12-30 16:36:10|40593.1|40553.1|40598.1|40558.1|40598.1|40558.1|40592.9|40552.9|10
1640882180000|2021-12-30 16:36:20|40592.9|40552.9|40593.1|40553.1|40593.1|40553.1|40592.9|40552.9|0
1640882190000|2021-12-30 16:36:30|40592.9|40552.9|40592.9|40552.9|40592.9|40552.9|40588.1|40548.1|0
1640882200000|2021-12-30 16:36:40|40588.1|40548.1|40592.9|40552.9|40592.9|40552.9|40588.1|40548.1|0
1640882210000|2021-12-30 16:36:50|40588.1|40548.1|40588.1|40548.1|40588.1|40548.1|40588.1|40548.1|15
1640882220000|2021-12-30 16:37:00|40592.9|40552.9|40578.1|40538.1|40592.9|40552.9|40578.1|40538.1|17
1640882230000|2021-12-30 16:37:10|40582.9|40542.9|40582.9|40542.9|40583.1|40543.1|40582.9|40542.9|1
1640882240000|2021-12-30 16:37:20|40578.1|40538.1|40568.1|40528.1|40582.9|40542.9|40568.1|40528.1|34
1640882250000|2021-12-30 16:37:30|40577.9|40537.9|40572.9|40532.9|40578.1|40538.1|40568.1|40528.1|9
1640882260000|2021-12-30 16:37:40|40573.1|40533.1|40573.1|40533.1|40573.1|40533.1|40568.1|40528.1|2
1640882270000|2021-12-30 16:37:50|40572.9|40532.9|40572.9|40532.9|40572.9|40532.9|40568.1|40528.1|0
1640882280000|2021-12-30 16:38:00|40568.1|40528.1|40518.1|40478.1|40568.1|40528.1|40508.6|40468.6|52
1640882290000|2021-12-30 16:38:10|40517.7|40477.7|40508.1|40468.1|40517.7|40477.7|40508.1|40468.1|3
1640882300000|2021-12-30 16:38:20|40512.9|40472.9|40517.9|40477.9|40517.9|40477.9|40512.9|40472.9|3
1640882310000|2021-12-30 16:38:30|40518.1|40478.1|40533.1|40493.1|40533.1|40493.1|40518.1|40478.1|1
1640882320000|2021-12-30 16:38:40|40532.9|40492.9|40523.1|40483.1|40533.1|40493.1|40518.1|40478.1|2
1640882330000|2021-12-30 16:38:50|40528.1|40488.1|40518.3|40478.3|40528.1|40488.1|40518.3|40478.3|2
1640882340000|2021-12-30 16:39:00|40518.1|40478.1|40518.3|40478.3|40518.3|40478.3|40508.6|40468.6|11
1640882380000|2021-12-30 16:39:40|||||||||2
1640882390000|2021-12-30 16:39:50|40528.3|40488.3|40523.3|40483.3|40528.3|40488.3|40518.3|40478.3|19
1640882400000|2021-12-30 16:40:00|40518.6|40478.6|40508.6|40468.6|40518.6|40478.6|40508.6|40468.6|4
1640882410000|2021-12-30 16:40:10|40518.6|40478.6|40518.6|40478.6|40518.6|40478.6|40518.6|40478.6|9
1640882420000|2021-12-30 16:40:20|40518.3|40478.3|40518.6|40478.6|40518.6|40478.6|40518.3|40478.3|1
1640882440000|2021-12-30 16:40:40|40523.6|40483.6|40523.6|40483.6|40528.3|40488.3|40518.6|40478.6|2
1640882450000|2021-12-30 16:40:50|40528.6|40488.6|40533.6|40493.6|40538.6|40498.6|40528.3|40488.3|7
1640882460000|2021-12-30 16:41:00|40528.6|40488.6|40528.6|40488.6|40528.6|40488.6|40528.6|40488.6|6
1640882470000|2021-12-30 16:41:10|40538.3|40498.3|40538.6|40498.6|40538.6|40498.6|40538.3|40498.3|5
1640882480000|2021-12-30 16:41:20|40518.6|40478.6|40523.6|40483.6|40523.6|40483.6|40518.6|40478.6|3
1640882490000|2021-12-30 16:41:30|40518.6|40478.6|40518.6|40478.6|40518.6|40478.6|40518.6|40478.6|0
1640882510000|2021-12-30 16:41:50|40523.6|40483.6|40523.6|40483.6|40523.6|40483.6|40523.6|40483.6|4
1640882520000|2021-12-30 16:42:00|40528.3|40488.3|40518.3|40478.3|40528.6|40488.6|40518.3|40478.3|6
1640882530000|2021-12-30 16:42:10|40518.6|40478.6|40513.3|40473.3|40518.6|40478.6|40508.6|40468.6|1
1640882540000|2021-12-30 16:42:20|40518.3|40478.3|40518.3|40478.3|40518.6|40478.6|40518.1|40478.1|2
1640882550000|2021-12-30 16:42:30|40518.6|40478.6|40518.3|40478.3|40528.3|40488.3|40518.3|40478.3|8
1640882560000|2021-12-30 16:42:40|40518.1|40478.1|40518.6|40478.6|40518.6|40478.6|40518.1|40478.1|1
1640882570000|2021-12-30 16:42:50|40518.3|40478.3|40518.3|40478.3|40518.3|40478.3|40518.3|40478.3|2
1640882580000|2021-12-30 16:43:00|40523.3|40483.3|40538.1|40498.1|40538.1|40498.1|40523.3|40483.3|9
1640882590000|2021-12-30 16:43:10|40518.1|40478.1|40518.1|40478.1|40518.1|40478.1|40518.1|40478.1|3
1640882600000|2021-12-30 16:43:20|||||||||5
1640882610000|2021-12-30 16:43:30|40517.9|40477.9|40513.1|40473.1|40518.3|40478.3|40508.3|40468.3|11
1640882620000|2021-12-30 16:43:40|40508.3|40468.3|40498.3|40458.3|40513.3|40473.3|40493.3|40453.3|15
1640882640000|2021-12-30 16:44:00|40498.5|40458.5|40498.3|40458.3|40498.5|40458.5|40498.3|40458.3|6
1640882650000|2021-12-30 16:44:10|40498.1|40458.1|40498.3|40458.3|40498.3|40458.3|40498.1|40458.1|12
1640882660000|2021-12-30 16:44:20|40498.1|40458.1|40498.1|40458.1|40498.3|40458.3|40498.1|40458.1|1
1640882670000|2021-12-30 16:44:30|40497.6|40457.6|40503.1|40463.1|40503.1|40463.1|40497.6|40457.6|8
1640882680000|2021-12-30 16:44:40|||||||||1
1640882690000|2021-12-30 16:44:50|40498.3|40458.3|40503.1|40463.1|40503.3|40463.3|40498.3|40458.3|3
1640882700000|2021-12-30 16:45:00|40498.3|40458.3|40493.1|40453.1|40498.3|40458.3|40488.1|40448.1|13
1640882710000|2021-12-30 16:45:10|40488.3|40448.3|40488.1|40448.1|40488.3|40448.3|40488.1|40448.1|2
1640882720000|2021-12-30 16:45:20|40483.3|40443.3|40478.3|40438.3|40483.3|40443.3|40468.3|40428.3|14
1640882730000|2021-12-30 16:45:30|40468.5|40428.5|40488.3|40448.3|40488.3|40448.3|40468.5|40428.5|13
1640882740000|2021-12-30 16:45:40|40483.3|40443.3|40478.3|40438.3|40483.3|40443.3|40478.3|40438.3|9
1640882750000|2021-12-30 16:45:50|40483.3|40443.3|40483.3|40443.3|40483.3|40443.3|40483.3|40443.3|6
1640882760000|2021-12-30 16:46:00|40478.3|40438.3|40483.1|40443.1|40483.1|40443.1|40478.3|40438.3|4
1640882770000|2021-12-30 16:46:10|40478.3|40438.3|40473.3|40433.3|40478.3|40438.3|40468.3|40428.3|2
1640882780000|2021-12-30 16:46:20|40468.5|40428.5|40468.3|40428.3|40468.5|40428.5|40468.3|40428.3|7
1640882790000|2021-12-30 16:46:30|40473.3|40433.3|40478.1|40438.1|40483.3|40443.3|40473.3|40433.3|5
1640882800000|2021-12-30 16:46:40|40478.3|40438.3|40468.5|40428.5|40478.3|40438.3|40468.5|40428.5|6
1640882810000|2021-12-30 16:46:50|40468.3|40428.3|40468.3|40428.3|40468.3|40428.3|40468.3|40428.3|1
1640882820000|2021-12-30 16:47:00|40468.5|40428.5|40473.1|40433.1|40478.3|40438.3|40468.3|40428.3|11
1640882830000|2021-12-30 16:47:10|40468.3|40428.3|40468.1|40428.1|40468.3|40428.3|40468.1|40428.1|10
1640882840000|2021-12-30 16:47:20|40468.3|40428.3|40483.1|40443.1|40483.1|40443.1|40468.3|40428.3|15
1640882850000|2021-12-30 16:47:30|40488.1|40448.1|40488.1|40448.1|40488.1|40448.1|40487.8|40447.8|1
1640882860000|2021-12-30 16:47:40|40497.8|40457.8|40503.1|40463.1|40503.1|40463.1|40497.8|40457.8|6
1640882870000|2021-12-30 16:47:50|40508.1|40468.1|40508.1|40468.1|40508.1|40468.1|40503.1|40463.1|2
1640882880000|2021-12-30 16:48:00|40507.8|40467.8|40528.1|40488.1|40542.8|40502.8|40507.8|40467.8|10
1640882890000|2021-12-30 16:48:10|40518.1|40478.1|40517.8|40477.8|40518.1|40478.1|40513.1|40473.1|3
1640882900000|2021-12-30 16:48:20|40518.1|40478.1|40518.1|40478.1|40518.1|40478.1|40517.8|40477.8|0
1640882910000|2021-12-30 16:48:30|40513.1|40473.1|40527.8|40487.8|40527.8|40487.8|40513.1|40473.1|17
1640882920000|2021-12-30 16:48:40|40528.1|40488.1|40523.1|40483.1|40528.1|40488.1|40518.1|40478.1|2
1640882930000|2021-12-30 16:48:50|40518.3|40478.3|40518.1|40478.1|40523.1|40483.1|40518.1|40478.1|1
1640882940000|2021-12-30 16:49:00|||||||||9
1640882950000|2021-12-30 16:49:10|||||||||2
1640882960000|2021-12-30 16:49:20|40512.8|40472.8|40513.1|40473.1|40513.1|40473.1|40512.8|40472.8|3
1640882970000|2021-12-30 16:49:30|40508.3|40468.3|40533.1|40493.1|40538.1|40498.1|40508.3|40468.3|37
1640882980000|2021-12-30 16:49:40|40528.1|40488.1|40518.1|40478.1|40533.1|40493.1|40518.1|40478.1|4
1640882990000|2021-12-30 16:49:50|40513.1|40473.1|40513.1|40473.1|40513.1|40473.1|40513.1|40473.1|1
1640883000000|2021-12-30 16:50:00|40518.1|40478.1|40508.1|40468.1|40518.1|40478.1|40508.1|40468.1|0
1640883010000|2021-12-30 16:50:10|40507.8|40467.8|40498.1|40458.1|40508.1|40468.1|40498.1|40458.1|7
1640883020000|2021-12-30 16:50:20|40502.8|40462.8|40448.5|40408.5|40502.8|40462.8|40443.5|40403.5|25
1640883030000|2021-12-30 16:50:30|40453.5|40413.5|40468.7|40428.7|40473.5|40433.5|40448.5|40408.5|6
1640883040000|2021-12-30 16:50:40|40468.5|40428.5|40488.3|40448.3|40488.3|40448.3|40468.5|40428.5|1
1640883050000|2021-12-30 16:50:50|40493.5|40453.5|40478.3|40438.3|40493.5|40453.5|40478.3|40438.3|13
1640883060000|2021-12-30 16:51:00|40478.5|40438.5|40473.5|40433.5|40483.3|40443.3|40473.5|40433.5|9
1640883070000|2021-12-30 16:51:10|40468.5|40428.5|40473.5|40433.5|40473.5|40433.5|40468.5|40428.5|0
1640883080000|2021-12-30 16:51:20|40473.3|40433.3|40478.5|40438.5|40478.5|40438.5|40468.5|40428.5|7
1640883090000|2021-12-30 16:51:30|40488.3|40448.3|40488.1|40448.1|40498.1|40458.1|40488.1|40448.1|5
1640883100000|2021-12-30 16:51:40|40483.3|40443.3|40478.5|40438.5|40488.3|40448.3|40478.5|40438.5|3
1640883110000|2021-12-30 16:51:50|40468.5|40428.5|40468.3|40428.3|40473.5|40433.5|40468.3|40428.3|3
1640883120000|2021-12-30 16:52:00|40468.5|40428.5|40448.5|40408.5|40478.3|40438.3|40448.5|40408.5|17
1640883130000|2021-12-30 16:52:10|40443.5|40403.5|40443.5|40403.5|40448.5|40408.5|40438.5|40398.5|10
1640883140000|2021-12-30 16:52:20|40438.3|40398.3|40443.5|40403.5|40443.5|40403.5|40438.3|40398.3|3
1640883150000|2021-12-30 16:52:30|40438.3|40398.3|40428.3|40388.3|40438.3|40398.3|40423.5|40383.5|11
1640883160000|2021-12-30 16:52:40|40428.5|40388.5|40428.3|40388.3|40433.5|40393.5|40428.3|40388.3|2
1640883170000|2021-12-30 16:52:50|40433.5|40393.5|40438.3|40398.3|40438.3|40398.3|40433.3|40393.3|4
1640883180000|2021-12-30 16:53:00|40448.3|40408.3|40448.3|40408.3|40448.5|40408.5|40448.3|40408.3|13
1640883190000|2021-12-30 16:53:10|40458.3|40418.3|40448.5|40408.5|40458.3|40418.3|40448.3|40408.3|9
1640883200000|2021-12-30 16:53:20|40453.3|40413.3|40448.5|40408.5|40453.3|40413.3|40448.3|40408.3|9
1640883210000|2021-12-30 16:53:30|40448.3|40408.3|40463.5|40423.5|40468.5|40428.5|40448.3|40408.3|5
1640883220000|2021-12-30 16:53:40|40458.5|40418.5|40478.3|40438.3|40478.3|40438.3|40458.5|40418.5|4
1640883230000|2021-12-30 16:53:50|40478.5|40438.5|40483.3|40443.3|40483.3|40443.3|40478.5|40438.5|4
1640883240000|2021-12-30 16:54:00|40483.5|40443.5|40488.3|40448.3|40488.3|40448.3|40483.5|40443.5|4
1640883250000|2021-12-30 16:54:10|40488|40448|40488.3|40448.3|40488.3|40448.3|40488|40448|5
1640883260000|2021-12-30 16:54:20|40493|40453|40478.5|40438.5|40498|40458|40478.5|40438.5|9
1640883270000|2021-12-30 16:54:30|40478.3|40438.3|40478.3|40438.3|40478.3|40438.3|40468.3|40428.3|12
1640883280000|2021-12-30 16:54:40|40473.3|40433.3|40473.3|40433.3|40473.3|40433.3|40473.3|40433.3|7
1640883290000|2021-12-30 16:54:50|40468.5|40428.5|40473.5|40433.5|40473.5|40433.5|40468.3|40428.3|14
1640883300000|2021-12-30 16:55:00|40468.3|40428.3|40468.3|40428.3|40468.5|40428.5|40468.3|40428.3|8
1640883310000|2021-12-30 16:55:10|40463.5|40423.5|40473.5|40433.5|40473.5|40433.5|40463.5|40423.5|5
1640883320000|2021-12-30 16:55:20|40468.3|40428.3|40463.5|40423.5|40473.5|40433.5|40463.5|40423.5|1
1640883330000|2021-12-30 16:55:30|40468.3|40428.3|40468.5|40428.5|40468.5|40428.5|40468.3|40428.3|0
1640883340000|2021-12-30 16:55:40|40458.5|40418.5|40458.5|40418.5|40468.5|40428.5|40458.5|40418.5|29
1640883350000|2021-12-30 16:55:50|||||||||2
1640883360000|2021-12-30 16:56:00|40468.5|40428.5|40468.5|40428.5|40473.5|40433.5|40458.5|40418.5|8
1640883380000|2021-12-30 16:56:20|40469|40429|40478.5|40438.5|40478.5|40438.5|40463.5|40423.5|19
1640883390000|2021-12-30 16:56:30|40473.5|40433.5|40483.5|40443.5|40488.5|40448.5|40468.5|40428.5|19
1640883400000|2021-12-30 16:56:40|40488.3|40448.3|40488.5|40448.5|40488.5|40448.5|40488.3|40448.3|2
1640883410000|2021-12-30 16:56:50|40483.5|40443.5|40488.5|40448.5|40493.3|40453.3|40478.5|40438.5|13
1640883420000|2021-12-30 16:57:00|40478.7|40438.7|40473.7|40433.7|40478.7|40438.7|40473.7|40433.7|15
1640883430000|2021-12-30 16:57:10|40468.5|40428.5|40468.5|40428.5|40468.5|40428.5|40468.5|40428.5|1
1640883440000|2021-12-30 16:57:20|40478.3|40438.3|40488.7|40448.7|40493.3|40453.3|40478.3|40438.3|14
1640883450000|2021-12-30 16:57:30|40488.5|40448.5|40488.7|40448.7|40493.7|40453.7|40488.5|40448.5|28
1640883460000|2021-12-30 16:57:40|40488.5|40448.5|40478.7|40438.7|40488.7|40448.7|40478.7|40438.7|9
1640883470000|2021-12-30 16:57:50|40478.9|40438.9|40473.9|40433.9|40478.9|40438.9|40473.9|40433.9|3
1640883480000|2021-12-30 16:58:00|40478.7|40438.7|40478.7|40438.7|40478.7|40438.7|40478.7|40438.7|1
1640883490000|2021-12-30 16:58:10|40478.9|40438.9|40478.7|40438.7|40478.9|40438.9|40478.7|40438.7|0
1640883500000|2021-12-30 16:58:20|40478.9|40438.9|40478.9|40438.9|40478.9|40438.9|40478.7|40438.7|5
1640883510000|2021-12-30 16:58:30|40478.7|40438.7|40478.7|40438.7|40478.9|40438.9|40478.7|40438.7|0
1640883520000|2021-12-30 16:58:40|40478.9|40438.9|40478.7|40438.7|40478.9|40438.9|40468.9|40428.9|10
1640883530000|2021-12-30 16:58:50|40478.9|40438.9|40473.9|40433.9|40478.9|40438.9|40468.9|40428.9|1
1640883540000|2021-12-30 16:59:00|40468.9|40428.9|40438.9|40398.9|40473.7|40433.7|40438.9|40398.9|23
1640883550000|2021-12-30 16:59:10|40443.9|40403.9|40443.9|40403.9|40448.7|40408.7|40443.9|40403.9|10
1640883560000|2021-12-30 16:59:20|40448.7|40408.7|40443.9|40403.9|40448.7|40408.7|40443.9|40403.9|4
1640883570000|2021-12-30 16:59:30|40453.7|40413.7|40448.9|40408.9|40458.9|40418.9|40448.9|40408.9|6
1640883580000|2021-12-30 16:59:40|40453.9|40413.9|40453.9|40413.9|40453.9|40413.9|40453.9|40413.9|3
1640883590000|2021-12-30 16:59:50|40458.7|40418.7|40458.7|40418.7|40458.9|40418.9|40458.7|40418.7|0
1640883600000|2021-12-30 17:00:00|40448.9|40408.9|40448.9|40408.9|40453.7|40413.7|40448.9|40408.9|4
1640883610000|2021-12-30 17:00:10|40453.9|40413.9|40463.9|40423.9|40463.9|40423.9|40453.9|40413.9|4
1640883620000|2021-12-30 17:00:20|40468.7|40428.7|40463.9|40423.9|40468.7|40428.7|40458.9|40418.9|2
1640883630000|2021-12-30 17:00:30|40468.7|40428.7|40458.9|40418.9|40468.9|40428.9|40458.9|40418.9|2
1640883650000|2021-12-30 17:00:50|40468.7|40428.7|40463.9|40423.9|40468.7|40428.7|40463.7|40423.7|16
1640883660000|2021-12-30 17:01:00|40463.7|40423.7|40463.9|40423.9|40468.7|40428.7|40463.7|40423.7|7
1640883670000|2021-12-30 17:01:10|40463.7|40423.7|40458.9|40418.9|40463.7|40423.7|40458.9|40418.9|0
1640883680000|2021-12-30 17:01:20|40463.9|40423.9|40463.9|40423.9|40463.9|40423.9|40463.9|40423.9|3
1640883700000|2021-12-30 17:01:40|40458.9|40418.9|40458.9|40418.9|40463.9|40423.9|40458.9|40418.9|3
1640883710000|2021-12-30 17:01:50|40468.9|40428.9|40478.9|40438.9|40478.9|40438.9|40468.9|40428.9|2
1640883720000|2021-12-30 17:02:00|40473.9|40433.9|40463.9|40423.9|40473.9|40433.9|40463.9|40423.9|8
1640883730000|2021-12-30 17:02:10|40458.9|40418.9|40458.9|40418.9|40458.9|40418.9|40458.9|40418.9|0
1640883740000|2021-12-30 17:02:20|||||||||1
1640883750000|2021-12-30 17:02:30|40468.7|40428.7|40463.9|40423.9|40468.7|40428.7|40463.9|40423.9|4
1640883770000|2021-12-30 17:02:50|40459.2|40419.2|40458.9|40418.9|40459.2|40419.2|40458.7|40418.7|0
1640883780000|2021-12-30 17:03:00|40458.7|40418.7|40458.7|40418.7|40458.7|40418.7|40448.9|40408.9|9
1640883790000|2021-12-30 17:03:10|40458.9|40418.9|40458.9|40418.9|40463.7|40423.7|40458.7|40418.7|15
1640883800000|2021-12-30 17:03:20|40463.7|40423.7|40463.7|40423.7|40463.7|40423.7|40458.9|40418.9|0
1640883810000|2021-12-30 17:03:30|40458.9|40418.9|40463.7|40423.7|40463.7|40423.7|40458.9|40418.9|0
1640883820000|2021-12-30 17:03:40|40458.9|40418.9|40463.7|40423.7|40463.7|40423.7|40458.7|40418.7|0
1640883830000|2021-12-30 17:03:50|40463.5|40423.5|40453.9|40413.9|40463.5|40423.5|40448.9|40408.9|27
1640883840000|2021-12-30 17:04:00|40453.7|40413.7|40458.7|40418.7|40458.9|40418.9|40453.7|40413.7|2
1640883850000|2021-12-30 17:04:10|40448.7|40408.7|40443.9|40403.9|40448.7|40408.7|40443.7|40403.7|6
1640883860000|2021-12-30 17:04:20|40443.7|40403.7|40438.9|40398.9|40443.9|40403.9|40438.9|40398.9|1
1640883870000|2021-12-30 17:04:30|40448.7|40408.7|40448.7|40408.7|40448.7|40408.7|40448.7|40408.7|3
1640883890000|2021-12-30 17:04:50|40443.7|40403.7|40448.7|40408.7|40448.7|40408.7|40443.7|40403.7|4
1640883900000|2021-12-30 17:05:00|40443.7|40403.7|40453.7|40413.7|40458.7|40418.7|40443.7|40403.7|11
1640883910000|2021-12-30 17:05:10|40453.9|40413.9|40448.7|40408.7|40453.9|40413.9|40448.7|40408.7|0
1640883920000|2021-12-30 17:05:20|40448.9|40408.9|40458.5|40418.5|40458.5|40418.5|40448.7|40408.7|4
1640883930000|2021-12-30 17:05:30|40453.7|40413.7|40453.5|40413.5|40458.5|40418.5|40448.7|40408.7|23
1640883940000|2021-12-30 17:05:40|40448.7|40408.7|40438.7|40398.7|40448.7|40408.7|40438.7|40398.7|50
1640883950000|2021-12-30 17:05:50|||||||||21
1640883960000|2021-12-30 17:06:00|40438.9|40398.9|40448.7|40408.7|40448.7|40408.7|40438.7|40398.7|5
1640883970000|2021-12-30 17:06:10|40458.5|40418.5|40458.7|40418.7|40458.7|40418.7|40458.5|40418.5|1
1640883980000|2021-12-30 17:06:20|40453.9|40413.9|40463.7|40423.7|40468|40428|40448.9|40408.9|76
1640883990000|2021-12-30 17:06:30|40458.9|40418.9|40453.9|40413.9|40468.5|40428.5|40448.9|40408.9|42
1640884000000|2021-12-30 17:06:40|40453.7|40413.7|40453.9|40413.9|40453.9|40413.9|40453.7|40413.7|0
1640884010000|2021-12-30 17:06:50|40448.9|40408.9|40463.7|40423.7|40463.9|40423.9|40448.9|40408.9|55
1640884020000|2021-12-30 17:07:00|40463.9|40423.9|40458.7|40418.7|40468.7|40428.7|40458.7|40418.7|13
1640884030000|2021-12-30 17:07:10|40458.9|40418.9|40468.7|40428.7|40468.7|40428.7|40458.7|40418.7|4
1640884040000|2021-12-30 17:07:20|||||||||43
1640884050000|2021-12-30 17:07:30|40468.9|40428.9|40458.7|40418.7|40473.7|40433.7|40458.7|40418.7|12
1640884060000|2021-12-30 17:07:40|40458.9|40418.9|40458.7|40418.7|40458.9|40418.9|40458.7|40418.7|0
1640884070000|2021-12-30 17:07:50|40448.9|40408.9|40453.9|40413.9|40453.9|40413.9|40448.9|40408.9|8
1640884080000|2021-12-30 17:08:00|40458.7|40418.7|40458.9|40418.9|40458.9|40418.9|40458.7|40418.7|0
1640884090000|2021-12-30 17:08:10|40458.7|40418.7|40453.7|40413.7|40458.7|40418.7|40448.7|40408.7|23
1640884100000|2021-12-30 17:08:20|40448.7|40408.7|40433.7|40393.7|40453.7|40413.7|40433.7|40393.7|6
1640884110000|2021-12-30 17:08:30|40428.9|40388.9|40418.9|40378.9|40433.9|40393.9|40408.4|40368.4|24
1640884120000|2021-12-30 17:08:40|40428.7|40388.7|40448.7|40408.7|40448.9|40408.9|40428.7|40388.7|9
1640884130000|2021-12-30 17:08:50|40443.7|40403.7|40448.7|40408.7|40448.7|40408.7|40443.7|40403.7|5
1640884140000|2021-12-30 17:09:00|40443.7|40403.7|40438.9|40398.9|40448.7|40408.7|40438.9|40398.9|22
1640884150000|2021-12-30 17:09:10|40443.7|40403.7|40438.9|40398.9|40443.7|40403.7|40438.9|40398.9|1
1640884160000|2021-12-30 17:09:20|40443.7|40403.7|40458.7|40418.7|40458.7|40418.7|40438.7|40398.7|7
1640884170000|2021-12-30 17:09:30|40453.7|40413.7|40453.7|40413.7|40453.7|40413.7|40448.7|40408.7|6
1640884180000|2021-12-30 17:09:40|40448.9|40408.9|40448.7|40408.7|40448.9|40408.9|40448.7|40408.7|16
1640884190000|2021-12-30 17:09:50|40458.7|40418.7|40458.7|40418.7|40458.7|40418.7|40458.7|40418.7|3
1640884200000|2021-12-30 17:10:00|40458.4|40418.4|40453.7|40413.7|40458.4|40418.4|40453.7|40413.7|5
1640884210000|2021-12-30 17:10:10|40448.9|40408.9|40458.7|40418.7|40458.7|40418.7|40448.9|40408.9|3
1640884220000|2021-12-30 17:10:20|40448.7|40408.7|40438.9|40398.9|40448.7|40408.7|40438.9|40398.9|3
1640884230000|2021-12-30 17:10:30|40448.7|40408.7|40458.7|40418.7|40458.7|40418.7|40448.7|40408.7|4
1640884240000|2021-12-30 17:10:40|40458.9|40418.9|40453.7|40413.7|40458.9|40418.9|40453.7|40413.7|7
1640884250000|2021-12-30 17:10:50|40458.7|40418.7|40448.9|40408.9|40458.7|40418.7|40448.9|40408.9|4
1640884260000|2021-12-30 17:11:00|40453.9|40413.9|40448.9|40408.9|40453.9|40413.9|40448.9|40408.9|7
1640884270000|2021-12-30 17:11:10|||||||||4
1640884290000|2021-12-30 17:11:30|40458.7|40418.7|40458.9|40418.9|40458.9|40418.9|40448.9|40408.9|3
1640884320000|2021-12-30 17:12:00|||||||||1
1640884330000|2021-12-30 17:12:10|40453.9|40413.9|40458.7|40418.7|40458.9|40418.9|40453.9|40413.9|5
1640884340000|2021-12-30 17:12:20|40453.9|40413.9|40448.9|40408.9|40458.9|40418.9|40448.9|40408.9|4
1640884360000|2021-12-30 17:12:40|40429.1|40389.1|40413.4|40373.4|40429.1|40389.1|40408.4|40368.4|40
1640884370000|2021-12-30 17:12:50|40413.7|40373.7|40418.7|40378.7|40423.7|40383.7|40408.9|40368.9|7
1640884380000|2021-12-30 17:13:00|40418.9|40378.9|40418.9|40378.9|40423.7|40383.7|40413.7|40373.7|16
1640884390000|2021-12-30 17:13:10|40418.4|40378.4|40423.9|40383.9|40423.9|40383.9|40418.4|40378.4|13
1640884400000|2021-12-30 17:13:20|40423.7|40383.7|40418.7|40378.7|40423.7|40383.7|40413.9|40373.9|2
1640884410000|2021-12-30 17:13:30|40413.7|40373.7|40418.7|40378.7|40418.9|40378.9|40413.7|40373.7|9
1640884420000|2021-12-30 17:13:40|40418.9|40378.9|40428.9|40388.9|40438.7|40398.7|40418.9|40378.9|9
1640884430000|2021-12-30 17:13:50|40428.7|40388.7|40433.7|40393.7|40433.9|40393.9|40428.7|40388.7|1
1640884440000|2021-12-30 17:14:00|40433.9|40393.9|40433.9|40393.9|40433.9|40393.9|40428.7|40388.7|37
1640884450000|2021-12-30 17:14:10|40433.6|40393.6|40438.6|40398.6|40438.6|40398.6|40428.6|40388.6|3
1640884460000|2021-12-30 17:14:20|40438.4|40398.4|40433.6|40393.6|40438.4|40398.4|40433.6|40393.6|13
1640884470000|2021-12-30 17:14:30|40438.6|40398.6|40433.6|40393.6|40438.6|40398.6|40433.6|40393.6|74
1640884480000|2021-12-30 17:14:40|40428.9|40388.9|40433.9|40393.9|40443.6|40403.6|40428.9|40388.9|64
1640884490000|2021-12-30 17:14:50|40429.1|40389.1|40428.9|40388.9|40433.9|40393.9|40428.9|40388.9|8
1640884500000|2021-12-30 17:15:00|40433.6|40393.6|40428.9|40388.9|40433.6|40393.6|40428.9|40388.9|7
1640884510000|2021-12-30 17:15:10|40428.6|40388.6|40428.9|40388.9|40428.9|40388.9|40428.6|40388.6|16
1640884520000|2021-12-30 17:15:20|40428.6|40388.6|40428.6|40388.6|40428.6|40388.6|40428.6|40388.6|4
1640884530000|2021-12-30 17:15:30|||||||||5
1640884540000|2021-12-30 17:15:40|40418.9|40378.9|40418.6|40378.6|40428.6|40388.6|40418.6|40378.6|19
1640884550000|2021-12-30 17:15:50|40413.9|40373.9|40413.4|40373.4|40413.9|40373.9|40408.4|40368.4|23
1640884560000|2021-12-30 17:16:00|40408.6|40368.6|40413.4|40373.4|40418.4|40378.4|40408.6|40368.6|21
1640884570000|2021-12-30 17:16:10|40408.6|40368.6|40418.6|40378.6|40418.9|40378.9|40408.6|40368.6|8
1640884580000|2021-12-30 17:16:20|||||||||1
1640884590000|2021-12-30 17:16:30|40418.9|40378.9|40418.6|40378.6|40418.9|40378.9|40418.6|40378.6|3
1640884600000|2021-12-30 17:16:40|||||||||5
1640884610000|2021-12-30 17:16:50|40413.6|40373.6|40418.9|40378.9|40418.9|40378.9|40413.6|40373.6|71
1640884620000|2021-12-30 17:17:00|40418.6|40378.6|40413.6|40373.6|40418.6|40378.6|40413.6|40373.6|8
1640884630000|2021-12-30 17:17:10|40418.6|40378.6|40418.6|40378.6|40418.6|40378.6|40418.6|40378.6|3
1640884640000|2021-12-30 17:17:20|40418.4|40378.4|40418.6|40378.6|40418.6|40378.6|40418.4|40378.4|0
1640884650000|2021-12-30 17:17:30|40418.4|40378.4|40393.6|40353.6|40418.4|40378.4|40388.4|40348.4|51
1640884660000|2021-12-30 17:17:40|40393.9|40353.9|40393.6|40353.6|40398.6|40358.6|40388.9|40348.9|10
1640884670000|2021-12-30 17:17:50|40388.9|40348.9|40408.6|40368.6|40408.6|40368.6|40388.9|40348.9|7
1640884680000|2021-12-30 17:18:00|40403.6|40363.6|40398.6|40358.6|40408.6|40368.6|40388.9|40348.9|1
1640884690000|2021-12-30 17:18:10|40398.9|40358.9|40398.9|40358.9|40403.6|40363.6|40398.6|40358.6|3
1640884700000|2021-12-30 17:18:20|40403.6|40363.6|40388.6|40348.6|40403.6|40363.6|40388.6|40348.6|6
1640884710000|2021-12-30 17:18:30|40393.6|40353.6|40403.9|40363.9|40403.9|40363.9|40389.1|40349.1|5
1640884720000|2021-12-30 17:18:40|40403.6|40363.6|40403.4|40363.4|40408.6|40368.6|40398.9|40358.9|4
1640884730000|2021-12-30 17:18:50|40398.6|40358.6|40393.6|40353.6|40398.9|40358.9|40393.6|40353.6|2
1640884740000|2021-12-30 17:19:00|40393.4|40353.4|40398.4|40358.4|40398.6|40358.6|40393.4|40353.4|10
1640884750000|2021-12-30 17:19:10|40393.6|40353.6|40398.4|40358.4|40398.4|40358.4|40393.6|40353.6|1
1640884760000|2021-12-30 17:19:20|40393.6|40353.6|40393.6|40353.6|40398.4|40358.4|40388.6|40348.6|23
1640884770000|2021-12-30 17:19:30|40388.9|40348.9|40393.4|40353.4|40393.4|40353.4|40388.6|40348.6|1
1640884780000|2021-12-30 17:19:40|40388.6|40348.6|40388.4|40348.4|40388.6|40348.6|40388.4|40348.4|0
1640884790000|2021-12-30 17:19:50|||||||||11
1640884800000|2021-12-30 17:20:00|40368.6|40328.6|40388.6|40348.6|40393.4|40353.4|40368.6|40328.6|15
1640884810000|2021-12-30 17:20:10|40388.9|40348.9|40408.2|40368.2|40408.2|40368.2|40388.9|40348.9|7
1640884820000|2021-12-30 17:20:20|40408.4|40368.4|40408.4|40368.4|40408.4|40368.4|40408.4|40368.4|3
1640884830000|2021-12-30 17:20:30|40418.2|40378.2|40413.4|40373.4|40418.2|40378.2|40413.2|40373.2|12
1640884840000|2021-12-30 17:20:40|40408.6|40368.6|40423.2|40383.2|40428.2|40388.2|40408.6|40368.6|39
1640884850000|2021-12-30 17:20:50|40423.4|40383.4|40428.2|40388.2|40428.2|40388.2|40418.4|40378.4|9
1640884860000|2021-12-30 17:21:00|40428.4|40388.4|40418.2|40378.2|40428.4|40388.4|40418.2|40378.2|10
1640884870000|2021-12-30 17:21:10|40418.4|40378.4|40413.2|40373.2|40418.4|40378.4|40408.4|40368.4|1
1640884880000|2021-12-30 17:21:20|40408.4|40368.4|40408.2|40368.2|40413.4|40373.4|40408.2|40368.2|0
1640884890000|2021-12-30 17:21:30|40413.2|40373.2|40407.9|40367.9|40413.2|40373.2|40407.9|40367.9|1
1640884900000|2021-12-30 17:21:40|40398.2|40358.2|40398.4|40358.4|40403.2|40363.2|40398.2|40358.2|3
1640884910000|2021-12-30 17:21:50|40403.2|40363.2|40398.4|40358.4|40403.2|40363.2|40398.4|40358.4|1
1640884920000|2021-12-30 17:22:00|40398.2|40358.2|40388.2|40348.2|40398.2|40358.2|40388.2|40348.2|3
1640884930000|2021-12-30 17:22:10|40393.2|40353.2|40398.2|40358.2|40398.2|40358.2|40393.2|40353.2|2
1640884940000|2021-12-30 17:22:20|40388.2|40348.2|40378.2|40338.2|40393.4|40353.4|40378.2|40338.2|16
1640884950000|2021-12-30 17:22:30|40373.4|40333.4|40373.4|40333.4|40378.2|40338.2|40373.4|40333.4|4
1640884960000|2021-12-30 17:22:40|40368.6|40328.6|40368.4|40328.4|40378.2|40338.2|40368.4|40328.4|4
1640884970000|2021-12-30 17:22:50|40373.4|40333.4|40368.4|40328.4|40373.4|40333.4|40368.4|40328.4|2
1640884980000|2021-12-30 17:23:00|40358.4|40318.4|40358.6|40318.6|40358.6|40318.6|40358.4|40318.4|16
1640885000000|2021-12-30 17:23:20|40368.6|40328.6|40363.6|40323.6|40368.6|40328.6|40363.6|40323.6|11
1640885010000|2021-12-30 17:23:30|40363.8|40323.8|40363.8|40323.8|40368.6|40328.6|40363.6|40323.6|11
1640885020000|2021-12-30 17:23:40|40358.8|40318.8|40368.6|40328.6|40368.6|40328.6|40358.8|40318.8|13
1640885030000|2021-12-30 17:23:50|40378.6|40338.6|40383.6|40343.6|40388.6|40348.6|40373.6|40333.6|9
1640885040000|2021-12-30 17:24:00|40388.4|40348.4|40398.6|40358.6|40398.6|40358.6|40383.4|40343.4|28
1640885050000|2021-12-30 17:24:10|40403.6|40363.6|40383.8|40343.8|40403.6|40363.6|40383.8|40343.8|12
1640885060000|2021-12-30 17:24:20|40388.6|40348.6|40393.8|40353.8|40393.8|40353.8|40383.8|40343.8|16
1640885070000|2021-12-30 17:24:30|40393.6|40353.6|40393.6|40353.6|40393.8|40353.8|40388.6|40348.6|7
1640885080000|2021-12-30 17:24:40|40393.4|40353.4|40393.4|40353.4|40393.4|40353.4|40388.6|40348.6|1
1640885090000|2021-12-30 17:24:50|40393.6|40353.6|40398.4|40358.4|40398.4|40358.4|40393.4|40353.4|0
1640885100000|2021-12-30 17:25:00|40393.6|40353.6|40378.6|40338.6|40398.4|40358.4|40378.6|40338.6|9
1640885110000|2021-12-30 17:25:10|40378.8|40338.8|40388.8|40348.8|40388.8|40348.8|40378.6|40338.6|4
1640885120000|2021-12-30 17:25:20|40388.6|40348.6|40388.6|40348.6|40388.8|40348.8|40383.6|40343.6|0
1640885130000|2021-12-30 17:25:30|40378.8|40338.8|40373.8|40333.8|40378.8|40338.8|40373.8|40333.8|41
1640885140000|2021-12-30 17:25:40|40373.6|40333.6|40363.8|40323.8|40373.8|40333.8|40363.6|40323.6|21
1640885150000|2021-12-30 17:25:50|40358.8|40318.8|40363.6|40323.6|40368.6|40328.6|40358.6|40318.6|3
1640885160000|2021-12-30 17:26:00|40358.8|40318.8|40358.8|40318.8|40363.8|40323.8|40358.8|40318.8|4
1640885170000|2021-12-30 17:26:10|40363.8|40323.8|40363.8|40323.8|40363.8|40323.8|40363.8|40323.8|7
1640885180000|2021-12-30 17:26:20|40363.6|40323.6|40348.8|40308.8|40363.8|40323.8|40348.8|40308.8|24
1640885190000|2021-12-30 17:26:30|40353.8|40313.8|40358.8|40318.8|40358.8|40318.8|40353.8|40313.8|1
1640885200000|2021-12-30 17:26:40|40348.8|40308.8|40333.8|40293.8|40353.8|40313.8|40329.1|40289.1|9
1640885210000|2021-12-30 17:26:50|40329.1|40289.1|40309.1|40269.1|40329.1|40289.1|40309.1|40269.1|24
1640885220000|2021-12-30 17:27:00|40299.1|40259.1|40299.1|40259.1|40299.1|40259.1|40289.1|40249.1|29
1640885230000|2021-12-30 17:27:10|40309.1|40269.1|40299.1|40259.1|40309.1|40269.1|40299.1|40259.1|22
1640885240000|2021-12-30 17:27:20|40314.1|40274.1|40309.3|40269.3|40314.1|40274.1|40309.3|40269.3|3
1640885250000|2021-12-30 17:27:30|40309.1|40269.1|40309.1|40269.1|40309.3|40269.3|40309.1|40269.1|4
1640885260000|2021-12-30 17:27:40|40314.1|40274.1|40294.3|40254.3|40314.1|40274.1|40294.3|40254.3|17
1640885270000|2021-12-30 17:27:50|40299.1|40259.1|40299.1|40259.1|40299.3|40259.3|40294.3|40254.3|9
1640885280000|2021-12-30 17:28:00|40294.3|40254.3|40274.3|40234.3|40294.3|40254.3|40274.3|40234.3|6
1640885290000|2021-12-30 17:28:10|40269.5|40229.5|40279.1|40239.1|40279.1|40239.1|40269.5|40229.5|7
1640885300000|2021-12-30 17:28:20|40274.3|40234.3|40274.3|40234.3|40279.1|40239.1|40274.3|40234.3|2
1640885310000|2021-12-30 17:28:30|40274.1|40234.1|40269.1|40229.1|40274.3|40234.3|40269.1|40229.1|3
1640885320000|2021-12-30 17:28:40|40259.3|40219.3|40259.3|40219.3|40259.3|40219.3|40259.3|40219.3|61
1640885330000|2021-12-30 17:28:50|40269.1|40229.1|40264.3|40224.3|40269.1|40229.1|40259.3|40219.3|23
1640885340000|2021-12-30 17:29:00|40259.3|40219.3|40244.3|40204.3|40264.3|40224.3|40239.3|40199.3|32
1640885350000|2021-12-30 17:29:10|40239.3|40199.3|40249|40209|40249.3|40209.3|40239.3|40199.3|11
1640885360000|2021-12-30 17:29:20|40254.3|40214.3|40249|40209|40254.3|40214.3|40244.3|40204.3|9
1640885370000|2021-12-30 17:29:30|40244.3|40204.3|40249.3|40209.3|40249.3|40209.3|40244.3|40204.3|1
1640885380000|2021-12-30 17:29:40|40249|40209|40249|40209|40249|40209|40249|40209|3
1640885390000|2021-12-30 17:29:50|40249.3|40209.3|40254|40214|40254|40214|40249|40209|14
1640885400000|2021-12-30 17:30:00|40249|40209|40249|40209|40254|40214|40249|40209|17
1640885410000|2021-12-30 17:30:10|40239|40199|40264.3|40224.3|40264.3|40224.3|40239|40199|42
1640885420000|2021-12-30 17:30:20|40259.5|40219.5|40249.3|40209.3|40259.5|40219.5|40249.3|40209.3|6
1640885430000|2021-12-30 17:30:30|40249.5|40209.5|40249.5|40209.5|40249.5|40209.5|40249.3|40209.3|13
1640885440000|2021-12-30 17:30:40|40259.3|40219.3|40259.3|40219.3|40259.3|40219.3|40259|40219|6
1640885450000|2021-12-30 17:30:50|40259|40219|40259|40219|40259.3|40219.3|40249.3|40209.3|17
1640885460000|2021-12-30 17:31:00|40249.3|40209.3|40259|40219|40259|40219|40229.5|40189.5|27
1640885470000|2021-12-30 17:31:10|40254.3|40214.3|40254.3|40214.3|40254.3|40214.3|40254.3|40214.3|4
1640885480000|2021-12-30 17:31:20|40249.3|40209.3|40254.5|40214.5|40254.5|40214.5|40249.3|40209.3|1
1640885490000|2021-12-30 17:31:30|40249.7|40209.7|40259.5|40219.5|40259.5|40219.5|40249.7|40209.7|3
1640885500000|2021-12-30 17:31:40|40259.3|40219.3|40259.3|40219.3|40259.5|40219.5|40249.3|40209.3|14
1640885510000|2021-12-30 17:31:50|40254.3|40214.3|40249.7|40209.7|40254.3|40214.3|40249.5|40209.5|2
1640885520000|2021-12-30 17:32:00|40249.5|40209.5|40254.5|40214.5|40259.3|40219.3|40249.5|40209.5|19
1640885530000|2021-12-30 17:32:10|40249.7|40209.7|40259.3|40219.3|40259.3|40219.3|40249.5|40209.5|3
1640885540000|2021-12-30 17:32:20|40254.5|40214.5|40249.5|40209.5|40259.5|40219.5|40249.5|40209.5|0
1640885550000|2021-12-30 17:32:30|40259.3|40219.3|40269.3|40229.3|40269.3|40229.3|40259.3|40219.3|4
1640885560000|2021-12-30 17:32:40|40264.5|40224.5|40264.3|40224.3|40269.3|40229.3|40264.3|40224.3|14
1640885570000|2021-12-30 17:32:50|40269|40229|40269.3|40229.3|40269.3|40229.3|40259.3|40219.3|5
1640885580000|2021-12-30 17:33:00|40264.3|40224.3|40279.3|40239.3|40279.3|40239.3|40264.3|40224.3|20
1640885590000|2021-12-30 17:33:10|40274.3|40234.3|40289|40249|40289|40249|40274.3|40234.3|19
1640885600000|2021-12-30 17:33:20|40284.3|40244.3|40284.3|40244.3|40289.3|40249.3|40279|40239|8
1640885610000|2021-12-30 17:33:30|40289.3|40249.3|40318.8|40278.8|40329|40289|40289.3|40249.3|46
1640885620000|2021-12-30 17:33:40|40314|40274|40309|40269|40314|40274|40303.8|40263.8|31
1640885630000|2021-12-30 17:33:50|40318.6|40278.6|40313.8|40273.8|40318.8|40278.8|40309|40269|23
1640885640000|2021-12-30 17:34:00|40309|40269|40303.6|40263.6|40313.8|40273.8|40298.8|40258.8|26
1640885650000|2021-12-30 17:34:10|40303.3|40263.3|40303.3|40263.3|40303.6|40263.6|40298.3|40258.3|4
1640885660000|2021-12-30 17:34:20|40298.6|40258.6|40303.6|40263.6|40308.6|40268.6|40298.6|40258.6|5
1640885670000|2021-12-30 17:34:30|40303.3|40263.3|40279|40239|40303.3|40263.3|40279|40239|39
1640885680000|2021-12-30 17:34:40|||||||||5
1640885690000|2021-12-30 17:34:50|40269.3|40229.3|40269.3|40229.3|40269.3|40229.3|40269.3|40229.3|2
1640885700000|2021-12-30 17:35:00|40264.3|40224.3|40264.3|40224.3|40269|40229|40264|40224|5
1640885710000|2021-12-30 17:35:10|40269|40229|40289|40249|40289|40249|40264|40224|47
1640885720000|2021-12-30 17:35:20|40293.8|40253.8|40279|40239|40293.8|40253.8|40279|40239|13
1640885730000|2021-12-30 17:35:30|40283.8|40243.8|40279|40239|40283.8|40243.8|40279|40239|1
1640885740000|2021-12-30 17:35:40|40278.8|40238.8|40278.8|40238.8|40283.8|40243.8|40273.8|40233.8|6
1640885750000|2021-12-30 17:35:50|40279|40239|40279|40239|40279|40239|40279|40239|1
1640885760000|2021-12-30 17:36:00|40278.8|40238.8|40259|40219|40279|40239|40259|40219|2
1640885770000|2021-12-30 17:36:10|40259.3|40219.3|40269|40229|40269|40229|40259.3|40219.3|5
1640885780000|2021-12-30 17:36:20|40259|40219|40268.8|40228.8|40268.8|40228.8|40259|40219|3
1640885790000|2021-12-30 17:36:30|40268.6|40228.6|40269|40229|40269|40229|40259|40219|25
1640885800000|2021-12-30 17:36:40|40268.8|40228.8|40259|40219|40268.8|40228.8|40259|40219|4
1640885810000|2021-12-30 17:36:50|40258.8|40218.8|40249.2|40209.2|40258.8|40218.8|40249.2|40209.2|31
1640885820000|2021-12-30 17:37:00|40259|40219|40259|40219|40259|40219|40258.8|40218.8|14
1640885830000|2021-12-30 17:37:10|40254|40214|40259|40219|40259|40219|40254|40214|4
1640885840000|2021-12-30 17:37:20|40259.2|40219.2|40268.8|40228.8|40268.8|40228.8|40259.2|40219.2|17
1640885850000|2021-12-30 17:37:30|40269|40229|40269|40229|40269|40229|40269|40229|17
1640885860000|2021-12-30 17:37:40|40279|40239|40279|40239|40279|40239|40279|40239|2
1640885870000|2021-12-30 17:37:50|40279.2|40239.2|40284|40244|40284|40244|40279.2|40239.2|3
1640885880000|2021-12-30 17:38:00|40279.2|40239.2|40293.8|40253.8|40293.8|40253.8|40279|40239|6
1640885890000|2021-12-30 17:38:10|40298.8|40258.8|40279|40239|40299|40259|40279|40239|10
1640885900000|2021-12-30 17:38:20|40269.2|40229.2|40279|40239|40279|40239|40269|40229|7
1640885910000|2021-12-30 17:38:30|||||||||1
1640885930000|2021-12-30 17:38:50|40279.2|40239.2|40279|40239|40279.2|40239.2|40279|40239|1
1640885940000|2021-12-30 17:39:00|40269.2|40229.2|40269.2|40229.2|40269.2|40229.2|40268.8|40228.8|10
1640885950000|2021-12-30 17:39:10|40269|40229|40264.2|40224.2|40269.2|40229.2|40264.2|40224.2|3
1640885960000|2021-12-30 17:39:20|40259.5|40219.5|40269|40229|40269|40229|40259.5|40219.5|4
1640885970000|2021-12-30 17:39:30|40264.2|40224.2|40269|40229|40269|40229|40264.2|40224.2|0
1640885980000|2021-12-30 17:39:40|40269.2|40229.2|40264.2|40224.2|40269.2|40229.2|40264.2|40224.2|4
1640885990000|2021-12-30 17:39:50|40269|40229|40269|40229|40269.2|40229.2|40264.2|40224.2|0
1640886000000|2021-12-30 17:40:00|40259|40219|40269|40229|40269|40229|40259|40219|31
1640886010000|2021-12-30 17:40:10|40268.8|40228.8|40268.8|40228.8|40269|40229|40268.8|40228.8|1
1640886020000|2021-12-30 17:40:20|40269|40229|40279|40239|40279|40239|40268.8|40228.8|22
1640886030000|2021-12-30 17:40:30|40278.8|40238.8|40288.5|40248.5|40288.5|40248.5|40278.8|40238.8|9
1640886040000|2021-12-30 17:40:40|40278.8|40238.8|40278.8|40238.8|40283.8|40243.8|40278.8|40238.8|10
1640886050000|2021-12-30 17:40:50|40278.5|40238.5|40278.5|40238.5|40278.8|40238.8|40278.5|40238.5|0
1640886060000|2021-12-30 17:41:00|40278.8|40238.8|40278.8|40238.8|40288.5|40248.5|40278.5|40238.5|8
1640886070000|2021-12-30 17:41:10|||||||||2
1640886080000|2021-12-30 17:41:20|40279|40239|40278.8|40238.8|40279|40239|40278.8|40238.8|0
1640886090000|2021-12-30 17:41:30|40279|40239|40273.8|40233.8|40279|40239|40273.8|40233.8|2
1640886100000|2021-12-30 17:41:40|40269|40229|40278.5|40238.5|40278.8|40238.8|40269|40229|17
1640886110000|2021-12-30 17:41:50|40273.8|40233.8|40273.8|40233.8|40278.5|40238.5|40273.8|40233.8|7
1640886120000|2021-12-30 17:42:00|40268.8|40228.8|40268.5|40228.5|40269|40229|40268.5|40228.5|5
1640886130000|2021-12-30 17:42:10|40268.8|40228.8|40259|40219|40268.8|40228.8|40258.8|40218.8|6
1640886140000|2021-12-30 17:42:20|40268.8|40228.8|40269|40229|40269|40229|40268.8|40228.8|9
1640886150000|2021-12-30 17:42:30|40274|40234|40279|40239|40279|40239|40273.8|40233.8|3
1640886170000|2021-12-30 17:42:50|40278.8|40238.8|40269.2|40229.2|40279|40239|40269.2|40229.2|1
1640886180000|2021-12-30 17:43:00|40279|40239|40279|40239|40279|40239|40278.8|40238.8|5
1640886190000|2021-12-30 17:43:10|40278.8|40238.8|40279|40239|40279|40239|40274|40234|8
1640886200000|2021-12-30 17:43:20|40284|40244|40284|40244|40289|40249|40284|40244|9
1640886210000|2021-12-30 17:43:30|40288.8|40248.8|40289|40249|40289|40249|40284|40244|5
1640886220000|2021-12-30 17:43:40|||||||||3
1640886230000|2021-12-30 17:43:50|40299|40259|40303.8|40263.8|40303.8|40263.8|40299|40259|12
1640886240000|2021-12-30 17:44:00|40308.5|40268.5|40318.8|40278.8|40318.8|40278.8|40299|40259|7
1640886250000|2021-12-30 17:44:10|40313.8|40273.8|40309|40269|40313.8|40273.8|40308.8|40268.8|6
1640886260000|2021-12-30 17:44:20|40318.8|40278.8|40318.5|40278.5|40323.8|40283.8|40308.8|40268.8|13
1640886270000|2021-12-30 17:44:30|40313.5|40273.5|40313.3|40273.3|40313.5|40273.5|40308.3|40268.3|1
1640886280000|2021-12-30 17:44:40|40308.5|40268.5|40323.3|40283.3|40328.3|40288.3|40308.5|40268.5|14
1640886290000|2021-12-30 17:44:50|40318.5|40278.5|40318.5|40278.5|40318.5|40278.5|40318.5|40278.5|6
1640886300000|2021-12-30 17:45:00|40323.3|40283.3|40318.5|40278.5|40323.3|40283.3|40318.3|40278.3|7
1640886310000|2021-12-30 17:45:10|40318.3|40278.3|40308.5|40268.5|40318.3|40278.3|40308.3|40268.3|16
1640886320000|2021-12-30 17:45:20|40308.3|40268.3|40308.3|40268.3|40308.3|40268.3|40308.3|40268.3|5
1640886330000|2021-12-30 17:45:30|40318.5|40278.5|40318.5|40278.5|40318.5|40278.5|40318.5|40278.5|8
1640886340000|2021-12-30 17:45:40|40318.3|40278.3|40318.3|40278.3|40318.5|40278.5|40318.3|40278.3|3
1640886350000|2021-12-30 17:45:50|40313.3|40273.3|40318.5|40278.5|40318.5|40278.5|40308.7|40268.7|39
1640886360000|2021-12-30 17:46:00|40318.3|40278.3|40318.3|40278.3|40318.3|40278.3|40318.3|40278.3|4
1640886370000|2021-12-30 17:46:10|40308.7|40268.7|40313.5|40273.5|40313.5|40273.5|40308.7|40268.7|3
1640886380000|2021-12-30 17:46:20|40308.3|40268.3|40308.5|40268.5|40308.5|40268.5|40308.3|40268.3|0
1640886390000|2021-12-30 17:46:30|40308.3|40268.3|40278.5|40238.5|40308.3|40268.3|40278.5|40238.5|14
1640886400000|2021-12-30 17:46:40|40278.3|40238.3|40283.5|40243.5|40288.5|40248.5|40278.3|40238.3|4
1640886410000|2021-12-30 17:46:50|40283.3|40243.3|40278.5|40238.5|40283.5|40243.5|40278.5|40238.5|0
1640886420000|2021-12-30 17:47:00|40283.3|40243.3|40293.5|40253.5|40298.5|40258.5|40283.3|40243.3|2
1640886430000|2021-12-30 17:47:10|40293.7|40253.7|40298.5|40258.5|40298.5|40258.5|40293.5|40253.5|1
1640886450000|2021-12-30 17:47:30|40298.3|40258.3|40298.3|40258.3|40298.5|40258.5|40298.3|40258.3|0
1640886460000|2021-12-30 17:47:40|40308.3|40268.3|40303.5|40263.5|40308.5|40268.5|40298.5|40258.5|7
1640886470000|2021-12-30 17:47:50|40298.5|40258.5|40298.5|40258.5|40298.5|40258.5|40298.5|40258.5|22
1640886480000|2021-12-30 17:48:00|40298.3|40258.3|40298.3|40258.3|40298.5|40258.5|40298.3|40258.3|0
1640886490000|2021-12-30 17:48:10|40293.3|40253.3|40293.3|40253.3|40298.5|40258.5|40288.5|40248.5|6
1640886500000|2021-12-30 17:48:20|40293.5|40253.5|40298.5|40258.5|40308.3|40268.3|40288.5|40248.5|4
1640886510000|2021-12-30 17:48:30|40298.3|40258.3|40293.3|40253.3|40298.5|40258.5|40293.3|40253.3|7
1640886520000|2021-12-30 17:48:40|40298.3|40258.3|40288.5|40248.5|40298.3|40258.3|40288.5|40248.5|9
1640886530000|2021-12-30 17:48:50|40283.3|40243.3|40298|40258|40303|40263|40278.3|40238.3|18
1640886540000|2021-12-30 17:49:00|40302.8|40262.8|40298|40258|40303|40263|40298|40258|7
1640886550000|2021-12-30 17:49:10|40293.3|40253.3|40278|40238|40293.3|40253.3|40278|40238|15
1640886570000|2021-12-30 17:49:30|40277.8|40237.8|40278|40238|40278|40238|40277.8|40237.8|2
1640886580000|2021-12-30 17:49:40|40282.8|40242.8|40283|40243|40287.8|40247.8|40277.8|40237.8|20
1640886590000|2021-12-30 17:49:50|40287.8|40247.8|40287.8|40247.8|40287.8|40247.8|40287.8|40247.8|0
1640886600000|2021-12-30 17:50:00|40278|40238|40282.8|40242.8|40287.8|40247.8|40278|40238|6
1640886610000|2021-12-30 17:50:10|40278|40238|40278|40238|40278|40238|40278|40238|6
1640886620000|2021-12-30 17:50:20|40283|40243|40298|40258|40307.8|40267.8|40278.3|40238.3|59
1640886630000|2021-12-30 17:50:30|40302.8|40262.8|40302.8|40262.8|40302.8|40262.8|40298|40258|3
1640886640000|2021-12-30 17:50:40|40298|40258|40302.8|40262.8|40302.8|40262.8|40298|40258|1
1640886650000|2021-12-30 17:50:50|40307.6|40267.6|40298|40258|40307.6|40267.6|40297.8|40257.8|2
1640886660000|2021-12-30 17:51:00|40308|40268|40303|40263|40308|40268|40303|40263|5
1640886670000|2021-12-30 17:51:10|40303.3|40263.3|40312.8|40272.8|40312.8|40272.8|40303.3|40263.3|13
1640886680000|2021-12-30 17:51:20|40308|40268|40307.8|40267.8|40312.8|40272.8|40307.8|40267.8|13
1640886690000|2021-12-30 17:51:30|40308|40268|40303|40263|40312.8|40272.8|40303|40263|5
1640886710000|2021-12-30 17:51:50|40307.8|40267.8|40312.8|40272.8|40312.8|40272.8|40307.8|40267.8|2
1640886720000|2021-12-30 17:52:00|40308|40268|40308|40268|40312.8|40272.8|40307.8|40267.8|3
1640886730000|2021-12-30 17:52:10|40307.8|40267.8|40307.8|40267.8|40308|40268|40307.8|40267.8|1
1640886740000|2021-12-30 17:52:20|40308|40268|40308|40268|40308|40268|40308|40268|0
1640886760000|2021-12-30 17:52:40|40312.8|40272.8|40308|40268|40313.3|40273.3|40308|40268|1
1640886770000|2021-12-30 17:52:50|40313|40273|40298|40258|40313|40273|40283.5|40243.5|34
1640886780000|2021-12-30 17:53:00|40298.3|40258.3|40307.8|40267.8|40312.8|40272.8|40298|40258|5
1640886790000|2021-12-30 17:53:10|40298|40258|40298|40258|40298|40258|40298|40258|2
1640886800000|2021-12-30 17:53:20|40298.3|40258.3|40302.8|40262.8|40307.8|40267.8|40298|40258|5
1640886810000|2021-12-30 17:53:30|40298|40258|40317.8|40277.8|40317.8|40277.8|40298|40258|14
1640886820000|2021-12-30 17:53:40|40327.8|40287.8|40357.3|40317.3|40357.6|40317.6|40327.8|40287.8|40
1640886830000|2021-12-30 17:53:50|40357.6|40317.6|40367.3|40327.3|40372.3|40332.3|40357.6|40317.6|19
1640886840000|2021-12-30 17:54:00|40362.3|40322.3|40362.6|40322.6|40367.6|40327.6|40357.3|40317.3|6
1640886850000|2021-12-30 17:54:10|40362.3|40322.3|40362.3|40322.3|40362.3|40322.3|40357.3|40317.3|11
1640886860000|2021-12-30 17:54:20|40357.6|40317.6|40352.3|40312.3|40362.3|40322.3|40352.3|40312.3|4
1640886870000|2021-12-30 17:54:30|40347.6|40307.6|40352.3|40312.3|40352.3|40312.3|40347.6|40307.6|0
1640886880000|2021-12-30 17:54:40|40352.5|40312.5|40347.5|40307.5|40352.5|40312.5|40347.5|40307.5|12
1640886890000|2021-12-30 17:54:50|40357.5|40317.5|40357.5|40317.5|40367.3|40327.3|40357.5|40317.5|5
1640886900000|2021-12-30 17:55:00|40367.3|40327.3|40367.5|40327.5|40377.1|40337.1|40367.3|40327.3|19
1640886910000|2021-12-30 17:55:10|40367.3|40327.3|40367.5|40327.5|40367.5|40327.5|40367.3|40327.3|0
1640886920000|2021-12-30 17:55:20|40372.3|40332.3|40412.3|40372.3|40417.3|40377.3|40372.3|40332.3|19
1640886930000|2021-12-30 17:55:30|40417.1|40377.1|40412.3|40372.3|40417.3|40377.3|40407.5|40367.5|19
1640886940000|2021-12-30 17:55:40|40407.5|40367.5|40417.5|40377.5|40417.5|40377.5|40387.8|40347.8|11
1640886950000|2021-12-30 17:55:50|40417.3|40377.3|40412.3|40372.3|40417.3|40377.3|40407.3|40367.3|5
1640886960000|2021-12-30 17:56:00|40417.5|40377.5|40422.3|40382.3|40422.5|40382.5|40412.3|40372.3|4
1640886970000|2021-12-30 17:56:10|40427.1|40387.1|40412.3|40372.3|40427.3|40387.3|40407.5|40367.5|8
1640886980000|2021-12-30 17:56:20|40422.3|40382.3|40437.3|40397.3|40437.3|40397.3|40422.3|40382.3|31
1640886990000|2021-12-30 17:56:30|40427.5|40387.5|40427.5|40387.5|40437.3|40397.3|40422.3|40382.3|7
1640887000000|2021-12-30 17:56:40|40427.3|40387.3|40432.3|40392.3|40437.3|40397.3|40427.3|40387.3|5
1640887010000|2021-12-30 17:56:50|40427.5|40387.5|40417.5|40377.5|40427.5|40387.5|40417.5|40377.5|3
1640887020000|2021-12-30 17:57:00|40427.5|40387.5|40422.5|40382.5|40432.5|40392.5|40417.5|40377.5|8
1640887030000|2021-12-30 17:57:10|40422.3|40382.3|40417.5|40377.5|40422.3|40382.3|40417.5|40377.5|3
1640887040000|2021-12-30 17:57:20|40412.3|40372.3|40427.5|40387.5|40432.3|40392.3|40412.3|40372.3|6
1640887050000|2021-12-30 17:57:30|40427.3|40387.3|40432.3|40392.3|40432.5|40392.5|40427.3|40387.3|3
1640887060000|2021-12-30 17:57:40|40427.5|40387.5|40427.5|40387.5|40437.3|40397.3|40427.5|40387.5|5
1640887070000|2021-12-30 17:57:50|||||||||1
1640887080000|2021-12-30 17:58:00|40437.3|40397.3|40432.3|40392.3|40437.3|40397.3|40427.5|40387.5|5
1640887090000|2021-12-30 17:58:10|40427.5|40387.5|40432.5|40392.5|40432.5|40392.5|40427.5|40387.5|1
1640887100000|2021-12-30 17:58:20|40432.3|40392.3|40442.3|40402.3|40447.3|40407.3|40432.3|40392.3|19
1640887110000|2021-12-30 17:58:30|40442.5|40402.5|40442.5|40402.5|40447.5|40407.5|40442.3|40402.3|5
1640887120000|2021-12-30 17:58:40|40447.5|40407.5|40432.5|40392.5|40452.5|40412.5|40427.3|40387.3|20
1640887130000|2021-12-30 17:58:50|40432.3|40392.3|40437.5|40397.5|40437.5|40397.5|40432.3|40392.3|1
1640887140000|2021-12-30 17:59:00|40442.3|40402.3|40447.3|40407.3|40452.3|40412.3|40437.3|40397.3|10
1640887150000|2021-12-30 17:59:10|40432.3|40392.3|40442.3|40402.3|40442.5|40402.5|40427.5|40387.5|16
1640887160000|2021-12-30 17:59:20|40437.5|40397.5|40447.5|40407.5|40447.5|40407.5|40437.5|40397.5|13
1640887170000|2021-12-30 17:59:30|40442.5|40402.5|40422.3|40382.3|40442.5|40402.5|40417.5|40377.5|8
1640887180000|2021-12-30 17:59:40|40417.5|40377.5|40417.5|40377.5|40417.5|40377.5|40417.5|40377.5|0
1640887190000|2021-12-30 17:59:50|40422.3|40382.3|40422.3|40382.3|40422.5|40382.5|40417.5|40377.5|1
1640887200000|2021-12-30 18:00:00|40417.5|40377.5|40422.3|40382.3|40422.3|40382.3|40417.3|40377.3|4
1640887210000|2021-12-30 18:00:10|40417.5|40377.5|40422.3|40382.3|40422.3|40382.3|40417.3|40377.3|1
1640887220000|2021-12-30 18:00:20|40432.3|40392.3|40427.3|40387.3|40437.5|40397.5|40427.3|40387.3|18
1640887230000|2021-12-30 18:00:30|40422.5|40382.5|40422.3|40382.3|40422.5|40382.5|40417.5|40377.5|3
1640887240000|2021-12-30 18:00:40|40427.1|40387.1|40442.1|40402.1|40442.1|40402.1|40427.1|40387.1|48
1640887250000|2021-12-30 18:00:50|40447.1|40407.1|40437.1|40397.1|40447.1|40407.1|40437.1|40397.1|10
1640887260000|2021-12-30 18:01:00|40441.8|40401.8|40437.1|40397.1|40442.1|40402.1|40437.1|40397.1|4
1640887270000|2021-12-30 18:01:10|40442.1|40402.1|40437.3|40397.3|40442.1|40402.1|40437.1|40397.1|20
1640887280000|2021-12-30 18:01:20|40437.1|40397.1|40437.1|40397.1|40437.3|40397.3|40437.1|40397.1|0
1640887300000|2021-12-30 18:01:40|||||||||9
1640887310000|2021-12-30 18:01:50|40427.1|40387.1|40427.1|40387.1|40427.1|40387.1|40427.1|40387.1|35
1640887330000|2021-12-30 18:02:10|40427|40387|40427|40387|40427|40387|40427|40387|11
1640887340000|2021-12-30 18:02:20|||||||||1
1640887360000|2021-12-30 18:02:40|40412|40372|40407.5|40367.5|40412|40372|40407.5|40367.5|22
1640887370000|2021-12-30 18:02:50|40407.3|40367.3|40407.3|40367.3|40412.3|40372.3|40407.3|40367.3|23
1640887380000|2021-12-30 18:03:00|40407.5|40367.5|40407.5|40367.5|40407.5|40367.5|40407.5|40367.5|0
1640887390000|2021-12-30 18:03:10|40407.3|40367.3|40382.3|40342.3|40407.3|40367.3|40377.5|40337.5|20
1640887400000|2021-12-30 18:03:20|40387.3|40347.3|40377.5|40337.5|40387.3|40347.3|40377.5|40337.5|3
1640887410000|2021-12-30 18:03:30|40387.3|40347.3|40387.5|40347.5|40392.3|40352.3|40387.3|40347.3|5
1640887420000|2021-12-30 18:03:40|40387.3|40347.3|40387.3|40347.3|40387.3|40347.3|40387.3|40347.3|1
1640887430000|2021-12-30 18:03:50|40392.3|40352.3|40392.3|40352.3|40392.3|40352.3|40387.3|40347.3|1
1640887440000|2021-12-30 18:04:00|40387.5|40347.5|40397.5|40357.5|40397.5|40357.5|40387.3|40347.3|11
1640887450000|2021-12-30 18:04:10|40407.5|40367.5|40407.5|40367.5|40407.5|40367.5|40407.5|40367.5|24
1640887460000|2021-12-30 18:04:20|40417.5|40377.5|40407.5|40367.5|40417.7|40377.7|40407.5|40367.5|6
1640887470000|2021-12-30 18:04:30|40387.7|40347.7|40387.7|40347.7|40387.7|40347.7|40382.7|40342.7|17
1640887480000|2021-12-30 18:04:40|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|14
1640887490000|2021-12-30 18:04:50|40402.7|40362.7|40402.7|40362.7|40402.7|40362.7|40397.7|40357.7|12
1640887500000|2021-12-30 18:05:00|40402.5|40362.5|40402.7|40362.7|40402.7|40362.7|40397.7|40357.7|0
1640887510000|2021-12-30 18:05:10|40402.5|40362.5|40387.7|40347.7|40402.5|40362.5|40387.7|40347.7|6
1640887520000|2021-12-30 18:05:20|40392.7|40352.7|40377.7|40337.7|40392.7|40352.7|40377.7|40337.7|2
1640887530000|2021-12-30 18:05:30|40377.5|40337.5|40377.7|40337.7|40377.7|40337.7|40377.5|40337.5|5
1640887540000|2021-12-30 18:05:40|40377.5|40337.5|40362.7|40322.7|40377.7|40337.7|40362.7|40322.7|9
1640887550000|2021-12-30 18:05:50|40367.5|40327.5|40367.7|40327.7|40368|40328|40367.5|40327.5|0
1640887560000|2021-12-30 18:06:00|40368|40328|40372.7|40332.7|40377.5|40337.5|40358|40318|38
1640887570000|2021-12-30 18:06:10|40378|40338|40388|40348|40388|40348|40377.7|40337.7|1
1640887580000|2021-12-30 18:06:20|40383|40343|40368|40328|40387.7|40347.7|40368|40328|4
1640887590000|2021-12-30 18:06:30|40377.5|40337.5|40382.7|40342.7|40387.7|40347.7|40377.5|40337.5|5
1640887600000|2021-12-30 18:06:40|40377.7|40337.7|40377.7|40337.7|40382.7|40342.7|40377.7|40337.7|3
1640887610000|2021-12-30 18:06:50|40368.2|40328.2|40368|40328|40368.2|40328.2|40368|40328|3
1640887620000|2021-12-30 18:07:00|40372.7|40332.7|40387.7|40347.7|40387.7|40347.7|40372.7|40332.7|9
1640887630000|2021-12-30 18:07:10|40388|40348|40388|40348|40388|40348|40388|40348|0
1640887650000|2021-12-30 18:07:30|40387.7|40347.7|40388|40348|40388|40348|40387.7|40347.7|0
1640887670000|2021-12-30 18:07:50|40392.7|40352.7|40378|40338|40392.7|40352.7|40378|40338|7
1640887680000|2021-12-30 18:08:00|40377.7|40337.7|40368|40328|40377.7|40337.7|40368|40328|8
1640887690000|2021-12-30 18:08:10|40367.7|40327.7|40348|40308|40367.7|40327.7|40343|40303|10
1640887700000|2021-12-30 18:08:20|40347.7|40307.7|40348|40308|40348.2|40308.2|40347.7|40307.7|1
1640887720000|2021-12-30 18:08:40|40338.2|40298.2|40338.2|40298.2|40338.2|40298.2|40338|40298|7
1640887730000|2021-12-30 18:08:50|40338|40298|40333|40293|40338.2|40298.2|40333|40293|7
1640887740000|2021-12-30 18:09:00|40328.2|40288.2|40338|40298|40338|40298|40328.2|40288.2|67
1640887760000|2021-12-30 18:09:20|40338.2|40298.2|40353|40313|40353.2|40313.2|40338.2|40298.2|10
1640887770000|2021-12-30 18:09:30|40348.2|40308.2|40358|40318|40358|40318|40348.2|40308.2|7
1640887780000|2021-12-30 18:09:40|40348|40308|40348|40308|40348|40308|40348|40308|4
1640887790000|2021-12-30 18:09:50|40347.7|40307.7|40348.2|40308.2|40357.9|40317.9|40347.7|40307.7|3
1640887800000|2021-12-30 18:10:00|40347.9|40307.9|40352.9|40312.9|40357.7|40317.7|40347.9|40307.9|3
1640887820000|2021-12-30 18:10:20|40357.7|40317.7|40352.9|40312.9|40357.9|40317.9|40352.9|40312.9|1
1640887830000|2021-12-30 18:10:30|40348.2|40308.2|40352.9|40312.9|40357.7|40317.7|40347.9|40307.9|1
1640887840000|2021-12-30 18:10:40|40353.2|40313.2|40352.9|40312.9|40353.2|40313.2|40352.9|40312.9|0
1640887850000|2021-12-30 18:10:50|40357.9|40317.9|40347.9|40307.9|40357.9|40317.9|40347.7|40307.7|6
1640887860000|2021-12-30 18:11:00|40342.9|40302.9|40332.7|40292.7|40342.9|40302.9|40327.9|40287.9|21
1640887870000|2021-12-30 18:11:10|40327.9|40287.9|40322.7|40282.7|40327.9|40287.9|40322.7|40282.7|3
1640887880000|2021-12-30 18:11:20|40317.9|40277.9|40317.9|40277.9|40322.7|40282.7|40317.9|40277.9|0
1640887890000|2021-12-30 18:11:30|40317.7|40277.7|40308.2|40268.2|40317.7|40277.7|40293.2|40253.2|15
1640887900000|2021-12-30 18:11:40|40307.9|40267.9|40307.9|40267.9|40308.2|40268.2|40298.2|40258.2|6
1640887910000|2021-12-30 18:11:50|40312.7|40272.7|40302.7|40262.7|40312.7|40272.7|40302.7|40262.7|11
1640887920000|2021-12-30 18:12:00|40302.9|40262.9|40312.7|40272.7|40317.5|40277.5|40302.9|40262.9|3
1640887930000|2021-12-30 18:12:10|40302.7|40262.7|40312.9|40272.9|40312.9|40272.9|40297.9|40257.9|9
1640887940000|2021-12-30 18:12:20|40317.7|40277.7|40322.7|40282.7|40322.9|40282.9|40317.7|40277.7|15
1640887950000|2021-12-30 18:12:30|40322.9|40282.9|40322.7|40282.7|40322.9|40282.9|40322.7|40282.7|3
1640887960000|2021-12-30 18:12:40|40327.7|40287.7|40332.9|40292.9|40347.5|40307.5|40327.7|40287.7|24
1640887980000|2021-12-30 18:13:00|40337.7|40297.7|40337.9|40297.9|40337.9|40297.9|40337.7|40297.7|8
1640887990000|2021-12-30 18:13:10|40342.7|40302.7|40342.7|40302.7|40342.7|40302.7|40342.7|40302.7|0
1640888000000|2021-12-30 18:13:20|40337.9|40297.9|40337.9|40297.9|40337.9|40297.9|40337.9|40297.9|0
1640888010000|2021-12-30 18:13:30|40337.7|40297.7|40317.9|40277.9|40337.9|40297.9|40317.9|40277.9|49
1640888020000|2021-12-30 18:13:40|40323.2|40283.2|40337.7|40297.7|40337.7|40297.7|40322.7|40282.7|17
1640888040000|2021-12-30 18:14:00|40332.7|40292.7|40332.7|40292.7|40332.7|40292.7|40327.7|40287.7|6
1640888050000|2021-12-30 18:14:10|40327.9|40287.9|40332.7|40292.7|40332.7|40292.7|40327.9|40287.9|8
1640888060000|2021-12-30 18:14:20|40327.9|40287.9|40327.9|40287.9|40332.7|40292.7|40327.9|40287.9|6
1640888070000|2021-12-30 18:14:30|40332.7|40292.7|40332.7|40292.7|40332.7|40292.7|40332.7|40292.7|1
1640888090000|2021-12-30 18:14:50|40337.7|40297.7|40337.7|40297.7|40337.7|40297.7|40337.7|40297.7|2
1640888100000|2021-12-30 18:15:00|40337.5|40297.5|40367.7|40327.7|40377.5|40337.5|40337.5|40297.5|12
1640888110000|2021-12-30 18:15:10|40372.5|40332.5|40377.7|40337.7|40377.7|40337.7|40372.5|40332.5|9
1640888120000|2021-12-30 18:15:20|40377.5|40337.5|40377.5|40337.5|40377.5|40337.5|40377.5|40337.5|4
1640888130000|2021-12-30 18:15:30|40377.7|40337.7|40392.2|40352.2|40392.2|40352.2|40377.5|40337.5|8
1640888140000|2021-12-30 18:15:40|40382.2|40342.2|40377.5|40337.5|40387.5|40347.5|40377.5|40337.5|19
1640888150000|2021-12-30 18:15:50|40367.2|40327.2|40367.5|40327.5|40367.5|40327.5|40367.2|40327.2|7
1640888160000|2021-12-30 18:16:00|40367.7|40327.7|40367.5|40327.5|40367.7|40327.7|40357.5|40317.5|5
1640888170000|2021-12-30 18:16:10|40362.2|40322.2|40357.5|40317.5|40362.2|40322.2|40357.5|40317.5|1
1640888180000|2021-12-30 18:16:20|||||||||1
1640888190000|2021-12-30 18:16:30|40347.5|40307.5|40352.2|40312.2|40352.2|40312.2|40347.5|40307.5|5
1640888200000|2021-12-30 18:16:40|40347.5|40307.5|40352.2|40312.2|40352.5|40312.5|40347.5|40307.5|2
1640888210000|2021-12-30 18:16:50|40347.5|40307.5|40347.5|40307.5|40347.5|40307.5|40347.2|40307.2|3
1640888220000|2021-12-30 18:17:00|40352.2|40312.2|40347.2|40307.2|40352.2|40312.2|40347.2|40307.2|3
1640888230000|2021-12-30 18:17:10|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|2
1640888240000|2021-12-30 18:17:20|40337.4|40297.4|40327.4|40287.4|40337.4|40297.4|40327.4|40287.4|4
1640888250000|2021-12-30 18:17:30|40322.2|40282.2|40332.2|40292.2|40332.2|40292.2|40322.2|40282.2|14
1640888260000|2021-12-30 18:17:40|40337.2|40297.2|40347.4|40307.4|40347.4|40307.4|40332.2|40292.2|13
1640888270000|2021-12-30 18:17:50|40347.2|40307.2|40352.2|40312.2|40357|40317|40347.2|40307.2|8
1640888280000|2021-12-30 18:18:00|40357.2|40317.2|40357.2|40317.2|40357.2|40317.2|40347.4|40307.4|8
1640888290000|2021-12-30 18:18:10|40357.4|40317.4|40357.4|40317.4|40357.4|40317.4|40357.4|40317.4|2
1640888300000|2021-12-30 18:18:20|40357.2|40317.2|40357.4|40317.4|40362.2|40322.2|40357.2|40317.2|6
1640888310000|2021-12-30 18:18:30|40372.2|40332.2|40362.2|40322.2|40377|40337|40362.2|40322.2|4
1640888320000|2021-12-30 18:18:40|40362.4|40322.4|40352.4|40312.4|40362.4|40322.4|40352.2|40312.2|4
1640888330000|2021-12-30 18:18:50|40357.4|40317.4|40357.4|40317.4|40357.4|40317.4|40357.4|40317.4|2
1640888340000|2021-12-30 18:19:00|40362.4|40322.4|40377.4|40337.4|40387.4|40347.4|40362.4|40322.4|26
1640888350000|2021-12-30 18:19:10|40387.2|40347.2|40387.4|40347.4|40387.4|40347.4|40382.2|40342.2|8
1640888360000|2021-12-30 18:19:20|40377.4|40337.4|40377.4|40337.4|40377.4|40337.4|40377.4|40337.4|3
1640888370000|2021-12-30 18:19:30|40387.4|40347.4|40387.2|40347.2|40387.4|40347.4|40382.2|40342.2|6
1640888380000|2021-12-30 18:19:40|40382.2|40342.2|40382.2|40342.2|40397.2|40357.2|40382.2|40342.2|9
1640888390000|2021-12-30 18:19:50|40387.2|40347.2|40382.4|40342.4|40387.2|40347.2|40382.2|40342.2|23
1640888400000|2021-12-30 18:20:00|40387.2|40347.2|40387.4|40347.4|40387.4|40347.4|40387.2|40347.2|0
1640888410000|2021-12-30 18:20:10|40397.2|40357.2|40387.2|40347.2|40397.2|40357.2|40387.2|40347.2|27
1640888420000|2021-12-30 18:20:20|40397.2|40357.2|40397.2|40357.2|40397.2|40357.2|40387.2|40347.2|10
1640888430000|2021-12-30 18:20:30|40392.4|40352.4|40392.2|40352.2|40397.2|40357.2|40387.4|40347.4|6
1640888440000|2021-12-30 18:20:40|40397.7|40357.7|40407.7|40367.7|40417.4|40377.4|40392.2|40352.2|13
1640888450000|2021-12-30 18:20:50|40397.4|40357.4|40397.4|40357.4|40407.4|40367.4|40392.4|40352.4|10
1640888460000|2021-12-30 18:21:00|40392.7|40352.7|40397.4|40357.4|40397.4|40357.4|40392.7|40352.7|0
1640888470000|2021-12-30 18:21:10|40387.7|40347.7|40397.4|40357.4|40397.4|40357.4|40387.7|40347.7|4
1640888480000|2021-12-30 18:21:20|40392.4|40352.4|40397.4|40357.4|40397.4|40357.4|40387.4|40347.4|15
1640888490000|2021-12-30 18:21:30|40392.7|40352.7|40407.2|40367.2|40417.4|40377.4|40392.7|40352.7|36
1640888500000|2021-12-30 18:21:40|40407.4|40367.4|40397.4|40357.4|40412.2|40372.2|40397.4|40357.4|10
1640888510000|2021-12-30 18:21:50|40402.4|40362.4|40397.4|40357.4|40402.4|40362.4|40397.4|40357.4|3
1640888520000|2021-12-30 18:22:00|40397.2|40357.2|40397.4|40357.4|40397.4|40357.4|40392.7|40352.7|4
1640888530000|2021-12-30 18:22:10|40397.7|40357.7|40397.4|40357.4|40397.7|40357.7|40397.4|40357.4|2
1640888540000|2021-12-30 18:22:20|40412.4|40372.4|40407.7|40367.7|40412.4|40372.4|40407.7|40367.7|10
1640888550000|2021-12-30 18:22:30|40407.4|40367.4|40407.7|40367.7|40412.7|40372.7|40407.4|40367.4|7
1640888560000|2021-12-30 18:22:40|40407.4|40367.4|40407.4|40367.4|40407.4|40367.4|40407.4|40367.4|10
1640888570000|2021-12-30 18:22:50|40412.7|40372.7|40417.4|40377.4|40417.4|40377.4|40412.4|40372.4|6
1640888580000|2021-12-30 18:23:00|40417.2|40377.2|40412.4|40372.4|40417.4|40377.4|40407.4|40367.4|8
1640888590000|2021-12-30 18:23:10|40412.7|40372.7|40417.4|40377.4|40417.4|40377.4|40407.4|40367.4|23
1640888600000|2021-12-30 18:23:20|40417.2|40377.2|40417.4|40377.4|40417.4|40377.4|40412.4|40372.4|2
1640888610000|2021-12-30 18:23:30|||||||||2
1640888620000|2021-12-30 18:23:40|40412.2|40372.2|40417.7|40377.7|40427.4|40387.4|40412.2|40372.2|3
1640888630000|2021-12-30 18:23:50|40417.4|40377.4|40417.4|40377.4|40417.4|40377.4|40417.4|40377.4|3
1640888640000|2021-12-30 18:24:00|||||||||1
1640888650000|2021-12-30 18:24:10|40422.2|40382.2|40437.4|40397.4|40437.4|40397.4|40422.2|40382.2|6
1640888660000|2021-12-30 18:24:20|40447.2|40407.2|40447.2|40407.2|40447.2|40407.2|40442.4|40402.4|6
1640888670000|2021-12-30 18:24:30|40462.2|40422.2|40466.9|40426.9|40467.2|40427.2|40462.2|40422.2|3
1640888680000|2021-12-30 18:24:40|40457.2|40417.2|40447.2|40407.2|40457.2|40417.2|40447.2|40407.2|36
1640888690000|2021-12-30 18:24:50|40452.2|40412.2|40456.9|40416.9|40456.9|40416.9|40452.2|40412.2|1
1640888700000|2021-12-30 18:25:00|40451.9|40411.9|40437.2|40397.2|40451.9|40411.9|40437.2|40397.2|9
1640888710000|2021-12-30 18:25:10|40427.4|40387.4|40436.9|40396.9|40437.2|40397.2|40427.2|40387.2|5
1640888720000|2021-12-30 18:25:20|40437.2|40397.2|40446.9|40406.9|40446.9|40406.9|40437.2|40397.2|8
1640888730000|2021-12-30 18:25:30|40442.2|40402.2|40436.9|40396.9|40442.2|40402.2|40436.9|40396.9|6
1640888740000|2021-12-30 18:25:40|40441.9|40401.9|40446.9|40406.9|40446.9|40406.9|40436.9|40396.9|3
1640888750000|2021-12-30 18:25:50|40447.2|40407.2|40446.9|40406.9|40447.2|40407.2|40446.9|40406.9|0
1640888760000|2021-12-30 18:26:00|40456.7|40416.7|40461.9|40421.9|40466.9|40426.9|40451.7|40411.7|11
1640888770000|2021-12-30 18:26:10|40466.9|40426.9|40466.9|40426.9|40466.9|40426.9|40466.9|40426.9|0
1640888780000|2021-12-30 18:26:20|40466.7|40426.7|40461.9|40421.9|40466.7|40426.7|40461.9|40421.9|1
1640888790000|2021-12-30 18:26:30|40456.9|40416.9|40456.9|40416.9|40456.9|40416.9|40456.7|40416.7|15
1640888800000|2021-12-30 18:26:40|40461.7|40421.7|40456.9|40416.9|40461.9|40421.9|40456.9|40416.9|1
1640888820000|2021-12-30 18:27:00|40457.2|40417.2|40456.9|40416.9|40466.7|40426.7|40456.9|40416.9|2
1640888830000|2021-12-30 18:27:10|40457.2|40417.2|40461.9|40421.9|40461.9|40421.9|40456.9|40416.9|14
1640888840000|2021-12-30 18:27:20|40456.9|40416.9|40447.4|40407.4|40456.9|40416.9|40447.4|40407.4|12
1640888850000|2021-12-30 18:27:30|40447.2|40407.2|40472.2|40432.2|40476.9|40436.9|40447.2|40407.2|43
1640888860000|2021-12-30 18:27:40|40476.9|40436.9|40487.2|40447.2|40487.2|40447.2|40476.9|40436.9|21
1640888870000|2021-12-30 18:27:50|40487.4|40447.4|40492.2|40452.2|40497.2|40457.2|40487.4|40447.4|5
1640888880000|2021-12-30 18:28:00|40487.4|40447.4|40467.2|40427.2|40487.4|40447.4|40467.2|40427.2|21
1640888890000|2021-12-30 18:28:10|40462.2|40422.2|40462.4|40422.4|40467.2|40427.2|40457.6|40417.6|5
1640888900000|2021-12-30 18:28:20|40467.2|40427.2|40477.2|40437.2|40477.2|40437.2|40467.2|40427.2|9
1640888910000|2021-12-30 18:28:30|40477.4|40437.4|40487.2|40447.2|40487.2|40447.2|40477.4|40437.4|4
1640888920000|2021-12-30 18:28:40|40482.2|40442.2|40477.4|40437.4|40487.2|40447.2|40476.9|40436.9|4
1640888930000|2021-12-30 18:28:50|||||||||1
1640888940000|2021-12-30 18:29:00|40482.4|40442.4|40482.6|40442.6|40487.4|40447.4|40477.4|40437.4|55
1640888950000|2021-12-30 18:29:10|40487.4|40447.4|40487.4|40447.4|40487.4|40447.4|40487.4|40447.4|0
1640888960000|2021-12-30 18:29:20|40497.4|40457.4|40487.4|40447.4|40497.4|40457.4|40487.4|40447.4|5
1640888970000|2021-12-30 18:29:30|40492.2|40452.2|40492.2|40452.2|40492.2|40452.2|40487.4|40447.4|6
1640888980000|2021-12-30 18:29:40|40497.2|40457.2|40497.4|40457.4|40497.4|40457.4|40497.2|40457.2|4
1640888990000|2021-12-30 18:29:50|||||||||4
1640889000000|2021-12-30 18:30:00|40487.6|40447.6|40502.2|40462.2|40502.4|40462.4|40487.2|40447.2|40
1640889010000|2021-12-30 18:30:10|40497.4|40457.4|40487.4|40447.4|40497.4|40457.4|40487.4|40447.4|18
1640889020000|2021-12-30 18:30:20|40492.4|40452.4|40497.4|40457.4|40497.4|40457.4|40492.2|40452.2|17
1640889030000|2021-12-30 18:30:30|40502.2|40462.2|40502.2|40462.2|40507.2|40467.2|40497.4|40457.4|15
1640889040000|2021-12-30 18:30:40|40506.9|40466.9|40507.2|40467.2|40507.2|40467.2|40506.9|40466.9|1
1640889050000|2021-12-30 18:30:50|40506.9|40466.9|40511.9|40471.9|40512.2|40472.2|40506.9|40466.9|5
1640889060000|2021-12-30 18:31:00|40512.2|40472.2|40507.2|40467.2|40512.2|40472.2|40507.2|40467.2|2
1640889070000|2021-12-30 18:31:10|40506.9|40466.9|40497.2|40457.2|40506.9|40466.9|40497.2|40457.2|12
1640889080000|2021-12-30 18:31:20|40496.9|40456.9|40496.9|40456.9|40497.2|40457.2|40496.9|40456.9|0
1640889090000|2021-12-30 18:31:30|40506.9|40466.9|40507.2|40467.2|40507.2|40467.2|40506.9|40466.9|3
1640889100000|2021-12-30 18:31:40|40506.9|40466.9|40506.9|40466.9|40507.2|40467.2|40502.2|40462.2|1
1640889110000|2021-12-30 18:31:50|40507.2|40467.2|40517.2|40477.2|40517.2|40477.2|40506.9|40466.9|3
1640889120000|2021-12-30 18:32:00|40516.9|40476.9|40512.1|40472.1|40517.2|40477.2|40511.9|40471.9|14
1640889130000|2021-12-30 18:32:10|40516.9|40476.9|40526.9|40486.9|40527.1|40487.1|40516.9|40476.9|4
1640889140000|2021-12-30 18:32:20|40527.1|40487.1|40526.9|40486.9|40527.1|40487.1|40526.9|40486.9|3
1640889150000|2021-12-30 18:32:30|40527.1|40487.1|40516.9|40476.9|40527.1|40487.1|40516.9|40476.9|41
1640889160000|2021-12-30 18:32:40|40517.1|40477.1|40521.9|40481.9|40521.9|40481.9|40516.9|40476.9|6
1640889170000|2021-12-30 18:32:50|40517.1|40477.1|40517.1|40477.1|40517.1|40477.1|40517.1|40477.1|1
1640889180000|2021-12-30 18:33:00|40516.9|40476.9|40516.9|40476.9|40516.9|40476.9|40516.9|40476.9|1
1640889190000|2021-12-30 18:33:10|40516.7|40476.7|40516.9|40476.9|40516.9|40476.9|40516.7|40476.7|0
1640889200000|2021-12-30 18:33:20|40506.9|40466.9|40506.9|40466.9|40506.9|40466.9|40506.9|40466.9|2
1640889220000|2021-12-30 18:33:40|40516.9|40476.9|40511.9|40471.9|40516.9|40476.9|40511.7|40471.7|11
1640889230000|2021-12-30 18:33:50|40506.9|40466.9|40511.7|40471.7|40511.9|40471.9|40506.9|40466.9|12
1640889240000|2021-12-30 18:34:00|40511.9|40471.9|40506.9|40466.9|40516.7|40476.7|40506.9|40466.9|1
1640889250000|2021-12-30 18:34:10|40501.9|40461.9|40511.7|40471.7|40511.7|40471.7|40501.7|40461.7|8
1640889260000|2021-12-30 18:34:20|40497.1|40457.1|40497.1|40457.1|40497.1|40457.1|40497.1|40457.1|14
1640889270000|2021-12-30 18:34:30|40502.1|40462.1|40502.1|40462.1|40502.1|40462.1|40502.1|40462.1|4
1640889280000|2021-12-30 18:34:40|40497.4|40457.4|40497.1|40457.1|40502.1|40462.1|40497.1|40457.1|1
1640889290000|2021-12-30 18:34:50|40497.4|40457.4|40502.1|40462.1|40507.1|40467.1|40497.4|40457.4|3
1640889300000|2021-12-30 18:35:00|40497.4|40457.4|40497.4|40457.4|40497.4|40457.4|40497.4|40457.4|1
1640889310000|2021-12-30 18:35:10|40497.1|40457.1|40497.4|40457.4|40502.1|40462.1|40497.1|40457.1|1
1640889320000|2021-12-30 18:35:20|40497.1|40457.1|40497.4|40457.4|40497.4|40457.4|40497.1|40457.1|0
1640889330000|2021-12-30 18:35:30|40502.1|40462.1|40502.1|40462.1|40506.9|40466.9|40502.1|40462.1|3
1640889340000|2021-12-30 18:35:40|40506.9|40466.9|40507.1|40467.1|40507.1|40467.1|40506.9|40466.9|2
1640889350000|2021-12-30 18:35:50|40512.4|40472.4|40507.4|40467.4|40512.4|40472.4|40507.4|40467.4|3
1640889360000|2021-12-30 18:36:00|40502.1|40462.1|40506.9|40466.9|40506.9|40466.9|40502.1|40462.1|1
1640889370000|2021-12-30 18:36:10|40502.1|40462.1|40497.4|40457.4|40502.1|40462.1|40497.4|40457.4|2
1640889380000|2021-12-30 18:36:20|40497.1|40457.1|40487.4|40447.4|40497.1|40457.1|40487.1|40447.1|7
1640889400000|2021-12-30 18:36:40|40487.1|40447.1|40487.4|40447.4|40487.4|40447.4|40487.1|40447.1|2
1640889410000|2021-12-30 18:36:50|40487.1|40447.1|40487.4|40447.4|40487.4|40447.4|40487.1|40447.1|1
1640889420000|2021-12-30 18:37:00|40487.1|40447.1|40492.1|40452.1|40492.1|40452.1|40487.1|40447.1|7
1640889430000|2021-12-30 18:37:10|40492.4|40452.4|40492.1|40452.1|40492.4|40452.4|40492.1|40452.1|14
1640889440000|2021-12-30 18:37:20|40497.1|40457.1|40467.8|40427.8|40497.1|40457.1|40462.6|40422.6|10
1640889450000|2021-12-30 18:37:30|40472.6|40432.6|40467.8|40427.8|40472.6|40432.6|40467.8|40427.8|3
1640889460000|2021-12-30 18:37:40|40467.6|40427.6|40467.8|40427.8|40467.8|40427.8|40467.6|40427.6|1
1640889470000|2021-12-30 18:37:50|40467.6|40427.6|40462.6|40422.6|40467.6|40427.6|40457.8|40417.8|2
1640889480000|2021-12-30 18:38:00|40457.8|40417.8|40457.8|40417.8|40462.8|40422.8|40457.8|40417.8|2
1640889490000|2021-12-30 18:38:10|40462.6|40422.6|40462.6|40422.6|40462.6|40422.6|40462.6|40422.6|2
1640889500000|2021-12-30 18:38:20|40457.8|40417.8|40457.8|40417.8|40457.8|40417.8|40457.8|40417.8|0
1640889510000|2021-12-30 18:38:30|40453.1|40413.1|40453.1|40413.1|40453.1|40413.1|40453.1|40413.1|6
1640889520000|2021-12-30 18:38:40|40458.1|40418.1|40453.1|40413.1|40458.1|40418.1|40438.3|40398.3|30
1640889530000|2021-12-30 18:38:50|40453.3|40413.3|40458.1|40418.1|40458.3|40418.3|40453.3|40413.3|1
1640889540000|2021-12-30 18:39:00|40453.3|40413.3|40463.1|40423.1|40463.1|40423.1|40453.1|40413.1|17
1640889550000|2021-12-30 18:39:10|40468.1|40428.1|40468.1|40428.1|40468.3|40428.3|40463.3|40423.3|6
1640889560000|2021-12-30 18:39:20|40468.3|40428.3|40468.1|40428.1|40468.3|40428.3|40468.1|40428.1|0
1640889570000|2021-12-30 18:39:30|40463.1|40423.1|40463.1|40423.1|40463.1|40423.1|40463.1|40423.1|1
1640889590000|2021-12-30 18:39:50|40458.3|40418.3|40458.1|40418.1|40458.3|40418.3|40458.1|40418.1|1
1640889600000|2021-12-30 18:40:00|40458.3|40418.3|40468.1|40428.1|40468.1|40428.1|40458.1|40418.1|16
1640889610000|2021-12-30 18:40:10|40478.1|40438.1|40478.3|40438.3|40498.1|40458.1|40478.1|40438.1|26
1640889620000|2021-12-30 18:40:20|40468.5|40428.5|40473.3|40433.3|40473.3|40433.3|40468.5|40428.5|10
1640889630000|2021-12-30 18:40:30|40478.3|40438.3|40468.3|40428.3|40488.1|40448.1|40463.3|40423.3|38
1640889640000|2021-12-30 18:40:40|40468.1|40428.1|40478.1|40438.1|40478.1|40438.1|40463.3|40423.3|16
1640889650000|2021-12-30 18:40:50|40468.3|40428.3|40463.3|40423.3|40468.3|40428.3|40463.3|40423.3|12
1640889670000|2021-12-30 18:41:10|40468.1|40428.1|40468.1|40428.1|40473.1|40433.1|40468.1|40428.1|5
1640889680000|2021-12-30 18:41:20|40468|40428|40463.3|40423.3|40468|40428|40463.3|40423.3|1
1640889690000|2021-12-30 18:41:30|40468.3|40428.3|40468.5|40428.5|40468.5|40428.5|40463|40423|17
1640889700000|2021-12-30 18:41:40|40473.3|40433.3|40473.3|40433.3|40473.3|40433.3|40473.3|40433.3|3
1640889710000|2021-12-30 18:41:50|40473|40433|40473.3|40433.3|40473.3|40433.3|40473|40433|0
1640889720000|2021-12-30 18:42:00|40468.3|40428.3|40468.3|40428.3|40473.3|40433.3|40468.3|40428.3|1
1640889740000|2021-12-30 18:42:20|40468.5|40428.5|40473.3|40433.3|40473.3|40433.3|40468.5|40428.5|1
1640889750000|2021-12-30 18:42:30|40473|40433|40473.3|40433.3|40473.3|40433.3|40468.3|40428.3|3
1640889760000|2021-12-30 18:42:40|40478|40438|40488.3|40448.3|40488.3|40448.3|40478|40438|3
1640889770000|2021-12-30 18:42:50|40483.3|40443.3|40468.3|40428.3|40483.3|40443.3|40468|40428|5
1640889790000|2021-12-30 18:43:10|40468.5|40428.5|40468.5|40428.5|40468.5|40428.5|40468.3|40428.3|1
1640889800000|2021-12-30 18:43:20|40478.3|40438.3|40478.3|40438.3|40478.3|40438.3|40478.3|40438.3|8
1640889810000|2021-12-30 18:43:30|40478|40438|40478.3|40438.3|40478.3|40438.3|40478|40438|0
1640889820000|2021-12-30 18:43:40|40463.3|40423.3|40463.3|40423.3|40463.3|40423.3|40463.3|40423.3|6
1640889830000|2021-12-30 18:43:50|40458.5|40418.5|40468.3|40428.3|40468.3|40428.3|40458.5|40418.5|0
1640889840000|2021-12-30 18:44:00|40463.3|40423.3|40458.3|40418.3|40463.3|40423.3|40458.3|40418.3|2
1640889850000|2021-12-30 18:44:10|40468|40428|40488|40448|40488.3|40448.3|40468|40428|11
1640889860000|2021-12-30 18:44:20|40483.5|40443.5|40473.3|40433.3|40483.5|40443.5|40473.3|40433.3|3
1640889870000|2021-12-30 18:44:30|40468.3|40428.3|40473.3|40433.3|40478.3|40438.3|40468.3|40428.3|32
1640889880000|2021-12-30 18:44:40|||||||||9
1640889890000|2021-12-30 18:44:50|40478|40438|40438.7|40398.7|40478|40438|40438.7|40398.7|11
1640889900000|2021-12-30 18:45:00|40438.5|40398.5|40424|40384|40438.7|40398.7|40424|40384|13
1640889910000|2021-12-30 18:45:10|40429|40389|40424|40384|40429|40389|40424|40384|7
1640889920000|2021-12-30 18:45:20|40423.7|40383.7|40428.7|40388.7|40428.7|40388.7|40423.7|40383.7|1
1640889930000|2021-12-30 18:45:30|40429|40389|40434|40394|40434|40394|40429|40389|2
1640889940000|2021-12-30 18:45:40|40438.7|40398.7|40438.7|40398.7|40438.7|40398.7|40438.7|40398.7|0
1640889950000|2021-12-30 18:45:50|40433.7|40393.7|40433.5|40393.5|40434|40394|40428.7|40388.7|4
1640889960000|2021-12-30 18:46:00|40428.7|40388.7|40408.7|40368.7|40433.7|40393.7|40408.7|40368.7|16
1640889970000|2021-12-30 18:46:10|40413.7|40373.7|40414|40374|40418.7|40378.7|40413.7|40373.7|12
1640889980000|2021-12-30 18:46:20|40413.7|40373.7|40408.7|40368.7|40414|40374|40408.7|40368.7|6
1640889990000|2021-12-30 18:46:30|40409|40369|40409|40369|40409|40369|40408.7|40368.7|0
1640890000000|2021-12-30 18:46:40|40408.7|40368.7|40408.7|40368.7|40409|40369|40408.7|40368.7|3
1640890010000|2021-12-30 18:46:50|40423.7|40383.7|40419|40379|40423.7|40383.7|40419|40379|14
1640890020000|2021-12-30 18:47:00|40428.7|40388.7|40429|40389|40429|40389|40428.7|40388.7|2
1640890030000|2021-12-30 18:47:10|40428.7|40388.7|40428.7|40388.7|40429|40389|40428.7|40388.7|7
1640890050000|2021-12-30 18:47:30|40424|40384|40429|40389|40429|40389|40424|40384|1
1640890060000|2021-12-30 18:47:40|40428.7|40388.7|40433.7|40393.7|40438.7|40398.7|40428.7|40388.7|19
1640890070000|2021-12-30 18:47:50|40434|40394|40439|40399|40439|40399|40433.7|40393.7|1
1640890080000|2021-12-30 18:48:00|40438.7|40398.7|40443.5|40403.5|40448.7|40408.7|40438.7|40398.7|8
1640890090000|2021-12-30 18:48:10|40438.7|40398.7|40448.7|40408.7|40448.7|40408.7|40438.5|40398.5|3
1640890110000|2021-12-30 18:48:30|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|10
1640890120000|2021-12-30 18:48:40|40438.7|40398.7|40438.7|40398.7|40438.7|40398.7|40438.7|40398.7|8
1640890130000|2021-12-30 18:48:50|40428.7|40388.7|40428.7|40388.7|40428.7|40388.7|40428.7|40388.7|1
1640890140000|2021-12-30 18:49:00|40428.5|40388.5|40448.5|40408.5|40448.7|40408.7|40428.5|40388.5|6
1640890150000|2021-12-30 18:49:10|40448.7|40408.7|40438.7|40398.7|40448.7|40408.7|40438.7|40398.7|0
1640890170000|2021-12-30 18:49:30|40443.7|40403.7|40443.7|40403.7|40443.7|40403.7|40443.7|40403.7|5
1640890180000|2021-12-30 18:49:40|40443.5|40403.5|40438.7|40398.7|40443.5|40403.5|40438.7|40398.7|1
1640890190000|2021-12-30 18:49:50|40443.7|40403.7|40443.7|40403.7|40443.7|40403.7|40443.7|40403.7|1
1640890200000|2021-12-30 18:50:00|40448.5|40408.5|40438.7|40398.7|40448.5|40408.5|40438.7|40398.7|10
1640890210000|2021-12-30 18:50:10|40439|40399|40433.5|40393.5|40439|40399|40433.5|40393.5|4
1640890220000|2021-12-30 18:50:20|40428.7|40388.7|40428.7|40388.7|40428.7|40388.7|40428.7|40388.7|2
1640890230000|2021-12-30 18:50:30|40438.5|40398.5|40438.5|40398.5|40438.5|40398.5|40438.5|40398.5|2
1640890240000|2021-12-30 18:50:40|40448.7|40408.7|40449|40409|40454|40414|40448.5|40408.5|8
1640890250000|2021-12-30 18:50:50|40448.7|40408.7|40443.7|40403.7|40458.7|40418.7|40443.7|40403.7|13
1640890260000|2021-12-30 18:51:00|40439|40399|40438.5|40398.5|40439|40399|40438.5|40398.5|10
1640890270000|2021-12-30 18:51:10|40433.5|40393.5|40423.5|40383.5|40433.5|40393.5|40418.5|40378.5|12
1640890280000|2021-12-30 18:51:20|40428.2|40388.2|40418.5|40378.5|40428.7|40388.7|40418.5|40378.5|4
1640890300000|2021-12-30 18:51:40|||||||||3
1640890310000|2021-12-30 18:51:50|40423.7|40383.7|40423.5|40383.5|40423.7|40383.7|40418.5|40378.5|15
1640890320000|2021-12-30 18:52:00|40428.2|40388.2|40443.5|40403.5|40443.5|40403.5|40428.2|40388.2|11
1640890330000|2021-12-30 18:52:10|40448.2|40408.2|40443.5|40403.5|40448.5|40408.5|40443.5|40403.5|10
1640890340000|2021-12-30 18:52:20|40448.5|40408.5|40448.7|40408.7|40448.7|40408.7|40443.5|40403.5|0
1640890350000|2021-12-30 18:52:30|40443.5|40403.5|40433.5|40393.5|40443.5|40403.5|40433.2|40393.2|13
1640890360000|2021-12-30 18:52:40|40438.2|40398.2|40453.5|40413.5|40453.5|40413.5|40438.2|40398.2|14
1640890370000|2021-12-30 18:52:50|40448.7|40408.7|40453.5|40413.5|40453.5|40413.5|40448.5|40408.5|0
1640890380000|2021-12-30 18:53:00|40448.5|40408.5|40453.5|40413.5|40453.5|40413.5|40443.5|40403.5|5
1640890390000|2021-12-30 18:53:10|40458.5|40418.5|40453.5|40413.5|40458.5|40418.5|40453.5|40413.5|1
1640890400000|2021-12-30 18:53:20|40458.5|40418.5|40463.5|40423.5|40463.5|40423.5|40458.5|40418.5|0
1640890410000|2021-12-30 18:53:30|40458.7|40418.7|40453.7|40413.7|40458.7|40418.7|40453.5|40413.5|7
1640890420000|2021-12-30 18:53:40|40458.5|40418.5|40463.5|40423.5|40468.2|40428.2|40453.7|40413.7|6
1640890430000|2021-12-30 18:53:50|40453.5|40413.5|40453.5|40413.5|40453.5|40413.5|40448.7|40408.7|4
1640890440000|2021-12-30 18:54:00|40458.5|40418.5|40453.5|40413.5|40458.7|40418.7|40453.5|40413.5|5
1640890450000|2021-12-30 18:54:10|40453.7|40413.7|40443.5|40403.5|40453.7|40413.7|40443.5|40403.5|3
1640890460000|2021-12-30 18:54:20|40448.5|40408.5|40448.5|40408.5|40453.5|40413.5|40438.7|40398.7|5
1640890470000|2021-12-30 18:54:30|40448.7|40408.7|40438.7|40398.7|40448.7|40408.7|40438.5|40398.5|4
1640890480000|2021-12-30 18:54:40|40438.5|40398.5|40433.5|40393.5|40438.5|40398.5|40433.5|40393.5|14
1640890490000|2021-12-30 18:54:50|40438.5|40398.5|40443.5|40403.5|40448.5|40408.5|40438.5|40398.5|1
1640890500000|2021-12-30 18:55:00|40448.5|40408.5|40443.5|40403.5|40448.5|40408.5|40443.5|40403.5|9
1640890510000|2021-12-30 18:55:10|40438.5|40398.5|40448.5|40408.5|40448.5|40408.5|40438.5|40398.5|1
1640890520000|2021-12-30 18:55:20|40448.7|40408.7|40448.5|40408.5|40448.7|40408.7|40448.5|40408.5|5
1640890530000|2021-12-30 18:55:30|40448.7|40408.7|40448.5|40408.5|40458.5|40418.5|40448.5|40408.5|5
1640890540000|2021-12-30 18:55:40|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|2
1640890550000|2021-12-30 18:55:50|40438.5|40398.5|40448.5|40408.5|40448.7|40408.7|40438.5|40398.5|5
1640890560000|2021-12-30 18:56:00|40443.5|40403.5|40438.5|40398.5|40443.5|40403.5|40438.5|40398.5|19
1640890570000|2021-12-30 18:56:10|||||||||7
1640890590000|2021-12-30 18:56:30|40438.2|40398.2|40418.5|40378.5|40438.2|40398.2|40418.2|40378.2|22
1640890600000|2021-12-30 18:56:40|40418.2|40378.2|40413.5|40373.5|40418.2|40378.2|40408.5|40368.5|18
1640890610000|2021-12-30 18:56:50|||||||||2
1640890620000|2021-12-30 18:57:00|40408.5|40368.5|40413.5|40373.5|40413.5|40373.5|40408.5|40368.5|17
1640890630000|2021-12-30 18:57:10|40408.7|40368.7|40408.7|40368.7|40413.5|40373.5|40408.7|40368.7|2
1640890640000|2021-12-30 18:57:20|40413.5|40373.5|40403.7|40363.7|40413.5|40373.5|40403.7|40363.7|14
1640890650000|2021-12-30 18:57:30|40393.7|40353.7|40383.7|40343.7|40398.7|40358.7|40383.7|40343.7|6
1640890660000|2021-12-30 18:57:40|40378.9|40338.9|40373.9|40333.9|40378.9|40338.9|40373.9|40333.9|5
1640890670000|2021-12-30 18:57:50|40373.7|40333.7|40383.9|40343.9|40383.9|40343.9|40373.7|40333.7|1
1640890680000|2021-12-30 18:58:00|40388.7|40348.7|40388.7|40348.7|40388.9|40348.9|40383.9|40343.9|4
1640890690000|2021-12-30 18:58:10|40388.9|40348.9|40388.9|40348.9|40388.9|40348.9|40388.9|40348.9|2
1640890700000|2021-12-30 18:58:20|40393.7|40353.7|40403.7|40363.7|40403.7|40363.7|40393.7|40353.7|2
1640890710000|2021-12-30 18:58:30|40398.9|40358.9|40408.4|40368.4|40408.4|40368.4|40398.9|40358.9|2
1640890720000|2021-12-30 18:58:40|40403.7|40363.7|40413.7|40373.7|40418.4|40378.4|40398.7|40358.7|4
1640890730000|2021-12-30 18:58:50|40413.4|40373.4|40408.7|40368.7|40413.4|40373.4|40408.4|40368.4|2
1640890740000|2021-12-30 18:59:00|||||||||5
1640890750000|2021-12-30 18:59:10|40398.7|40358.7|40398.4|40358.4|40398.7|40358.7|40398.4|40358.4|6
1640890760000|2021-12-30 18:59:20|40393.9|40353.9|40398.7|40358.7|40398.7|40358.7|40388.9|40348.9|15
1640890770000|2021-12-30 18:59:30|40389.2|40349.2|40393.9|40353.9|40398.7|40358.7|40388.9|40348.9|4
1640890780000|2021-12-30 18:59:40|40398.7|40358.7|40398.7|40358.7|40403.7|40363.7|40398.7|40358.7|47
1640890790000|2021-12-30 18:59:50|40403.7|40363.7|40398.7|40358.7|40418.2|40378.2|40398.7|40358.7|6
1640890800000|2021-12-30 19:00:00|40393.4|40353.4|40403.4|40363.4|40403.7|40363.7|40393.4|40353.4|7
1640890820000|2021-12-30 19:00:20|40398.4|40358.4|40403.4|40363.4|40413.4|40373.4|40398.4|40358.4|15
1640890830000|2021-12-30 19:00:30|40398.7|40358.7|40403.4|40363.4|40403.4|40363.4|40388.7|40348.7|10
1640890840000|2021-12-30 19:00:40|40398.7|40358.7|40398.7|40358.7|40398.7|40358.7|40398.7|40358.7|5
1640890850000|2021-12-30 19:00:50|40403.4|40363.4|40413.4|40373.4|40418.7|40378.7|40403.4|40363.4|11
1640890860000|2021-12-30 19:01:00|40413.7|40373.7|40413.4|40373.4|40418.7|40378.7|40413.4|40373.4|1
1640890870000|2021-12-30 19:01:10|40413.7|40373.7|40408.7|40368.7|40413.7|40373.7|40408.7|40368.7|2
1640890880000|2021-12-30 19:01:20|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|40413.4|40373.4|0
1640890890000|2021-12-30 19:01:30|40413.4|40373.4|40408.7|40368.7|40413.4|40373.4|40403.7|40363.7|8
1640890900000|2021-12-30 19:01:40|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|2
1640890910000|2021-12-30 19:01:50|40408.7|40368.7|40413.4|40373.4|40413.4|40373.4|40408.7|40368.7|8
1640890920000|2021-12-30 19:02:00|40418.2|40378.2|40413.4|40373.4|40418.2|40378.2|40413.4|40373.4|6
1640890930000|2021-12-30 19:02:10|40413.7|40373.7|40408.7|40368.7|40413.7|40373.7|40408.4|40368.4|33
1640890950000|2021-12-30 19:02:30|40408.4|40368.4|40408.7|40368.7|40408.7|40368.7|40408.4|40368.4|12
1640890960000|2021-12-30 19:02:40|40418.7|40378.7|40418.7|40378.7|40418.7|40378.7|40418.7|40378.7|13
1640890970000|2021-12-30 19:02:50|40423.7|40383.7|40423.4|40383.4|40423.7|40383.7|40413.7|40373.7|22
1640890980000|2021-12-30 19:03:00|40418.7|40378.7|40418.7|40378.7|40418.7|40378.7|40413.7|40373.7|0
1640890990000|2021-12-30 19:03:10|40413.4|40373.4|40413.9|40373.9|40413.9|40373.9|40408.9|40368.9|12
1640891000000|2021-12-30 19:03:20|40409.1|40369.1|40413.9|40373.9|40413.9|40373.9|40409.1|40369.1|33
1640891010000|2021-12-30 19:03:30|40403.9|40363.9|40388.9|40348.9|40403.9|40363.9|40388.7|40348.7|5
1640891020000|2021-12-30 19:03:40|40393.9|40353.9|40398.9|40358.9|40398.9|40358.9|40393.9|40353.9|28
1640891030000|2021-12-30 19:03:50|40403.7|40363.7|40403.9|40363.9|40413.7|40373.7|40403.7|40363.7|5
1640891040000|2021-12-30 19:04:00|40408.7|40368.7|40403.9|40363.9|40408.7|40368.7|40403.9|40363.9|16
1640891050000|2021-12-30 19:04:10|40399.1|40359.1|40413.7|40373.7|40413.7|40373.7|40398.9|40358.9|3
1640891060000|2021-12-30 19:04:20|40413.4|40373.4|40398.7|40358.7|40413.7|40373.7|40388.7|40348.7|55
1640891070000|2021-12-30 19:04:30|40393.9|40353.9|40423.9|40383.9|40423.9|40383.9|40393.9|40353.9|71
1640891080000|2021-12-30 19:04:40|40423.7|40383.7|40418.9|40378.9|40423.7|40383.7|40413.9|40373.9|2
1640891090000|2021-12-30 19:04:50|40419.1|40379.1|40433.7|40393.7|40433.7|40393.7|40418.9|40378.9|19
1640891100000|2021-12-30 19:05:00|40428.9|40388.9|40408.7|40368.7|40433.7|40393.7|40408.7|40368.7|22
1640891110000|2021-12-30 19:05:10|40413.4|40373.4|40413.7|40373.7|40413.7|40373.7|40413.4|40373.4|3
1640891120000|2021-12-30 19:05:20|40408.7|40368.7|40408.7|40368.7|40409.1|40369.1|40408.7|40368.7|13
1640891130000|2021-12-30 19:05:30|40398.7|40358.7|40393.9|40353.9|40398.7|40358.7|40393.9|40353.9|6
1640891140000|2021-12-30 19:05:40|40398.7|40358.7|40374.1|40334.1|40398.7|40358.7|40374.1|40334.1|11
1640891150000|2021-12-30 19:05:50|40378.9|40338.9|40369.1|40329.1|40378.9|40338.9|40364.4|40324.4|4
1640891160000|2021-12-30 19:06:00|40364.4|40324.4|40369.1|40329.1|40369.4|40329.4|40364.4|40324.4|17
1640891170000|2021-12-30 19:06:10|40369.4|40329.4|40374.4|40334.4|40374.4|40334.4|40359.4|40319.4|8
1640891180000|2021-12-30 19:06:20|40379.1|40339.1|40389.1|40349.1|40389.4|40349.4|40374.4|40334.4|11
1640891190000|2021-12-30 19:06:30|40389.4|40349.4|40389.6|40349.6|40389.6|40349.6|40389.1|40349.1|29
1640891200000|2021-12-30 19:06:40|40394.4|40354.4|40389.6|40349.6|40394.4|40354.4|40389.4|40349.4|12
1640891210000|2021-12-30 19:06:50|40394.4|40354.4|40389.4|40349.4|40394.4|40354.4|40389.4|40349.4|16
1640891220000|2021-12-30 19:07:00|40389.6|40349.6|40379.6|40339.6|40399.6|40359.6|40379.6|40339.6|55
1640891230000|2021-12-30 19:07:10|40379.4|40339.4|40359.6|40319.6|40379.6|40339.6|40359.6|40319.6|3
1640891240000|2021-12-30 19:07:20|40349.8|40309.8|40344.8|40304.8|40349.8|40309.8|40344.8|40304.8|17
1640891250000|2021-12-30 19:07:30|40349.6|40309.6|40349.8|40309.8|40349.8|40309.8|40344.8|40304.8|5
1640891260000|2021-12-30 19:07:40|40349.6|40309.6|40349.6|40309.6|40349.6|40309.6|40349.6|40309.6|14
1640891270000|2021-12-30 19:07:50|40349.8|40309.8|40349.6|40309.6|40349.8|40309.8|40349.6|40309.6|24
1640891280000|2021-12-30 19:08:00|40349.8|40309.8|40349.6|40309.6|40349.8|40309.8|40349.6|40309.6|0
1640891290000|2021-12-30 19:08:10|40344.8|40304.8|40339.8|40299.8|40344.8|40304.8|40339.8|40299.8|9
1640891300000|2021-12-30 19:08:20|40344.8|40304.8|40329.6|40289.6|40349.6|40309.6|40329.6|40289.6|11
1640891310000|2021-12-30 19:08:30|40329.8|40289.8|40329.6|40289.6|40329.8|40289.8|40329.6|40289.6|2
1640891320000|2021-12-30 19:08:40|40329.8|40289.8|40329.6|40289.6|40329.8|40289.8|40324.8|40284.8|19
1640891330000|2021-12-30 19:08:50|40324.8|40284.8|40324.8|40284.8|40324.8|40284.8|40324.8|40284.8|4
1640891340000|2021-12-30 19:09:00|40319.8|40279.8|40334.8|40294.8|40339.8|40299.8|40319.8|40279.8|23
1640891350000|2021-12-30 19:09:10|40339.6|40299.6|40339.8|40299.8|40339.8|40299.8|40339.6|40299.6|0
1640891360000|2021-12-30 19:09:20|40349.6|40309.6|40354.6|40314.6|40359.8|40319.8|40349.6|40309.6|14
1640891370000|2021-12-30 19:09:30|40354.8|40314.8|40354.8|40314.8|40359.6|40319.6|40349.8|40309.8|11
1640891380000|2021-12-30 19:09:40|40349.8|40309.8|40349.8|40309.8|40349.8|40309.8|40349.8|40309.8|0
1640891390000|2021-12-30 19:09:50|40354.8|40314.8|40349.6|40309.6|40354.8|40314.8|40349.6|40309.6|43
1640891400000|2021-12-30 19:10:00|40339.6|40299.6|40329.6|40289.6|40339.6|40299.6|40329.6|40289.6|37
1640891410000|2021-12-30 19:10:10|40324.8|40284.8|40339.8|40299.8|40339.8|40299.8|40319.6|40279.6|21
1640891420000|2021-12-30 19:10:20|40344.6|40304.6|40344.6|40304.6|40349.6|40309.6|40339.6|40299.6|27
1640891430000|2021-12-30 19:10:30|40349.6|40309.6|40344.3|40304.3|40349.6|40309.6|40339.6|40299.6|33
1640891440000|2021-12-30 19:10:40|40339.6|40299.6|40344.6|40304.6|40344.6|40304.6|40339.6|40299.6|18
1640891450000|2021-12-30 19:10:50|40349.3|40309.3|40344.3|40304.3|40349.6|40309.6|40339.6|40299.6|37
1640891460000|2021-12-30 19:11:00|40349.3|40309.3|40339.6|40299.6|40349.6|40309.6|40339.3|40299.3|28
1640891470000|2021-12-30 19:11:10|40339.3|40299.3|40334.3|40294.3|40339.6|40299.6|40329.6|40289.6|9
1640891480000|2021-12-30 19:11:20|40329.6|40289.6|40349.1|40309.1|40349.1|40309.1|40329.6|40289.6|11
1640891490000|2021-12-30 19:11:30|40344.3|40304.3|40344.1|40304.1|40349.1|40309.1|40339.3|40299.3|28
1640891500000|2021-12-30 19:11:40|40339.3|40299.3|40339.1|40299.1|40339.3|40299.3|40334.3|40294.3|18
1640891510000|2021-12-30 19:11:50|40334.3|40294.3|40339.3|40299.3|40339.3|40299.3|40334.3|40294.3|15
1640891520000|2021-12-30 19:12:00|40349.3|40309.3|40359.3|40319.3|40359.3|40319.3|40349.3|40309.3|22
1640891530000|2021-12-30 19:12:10|40359.1|40319.1|40378.9|40338.9|40393.9|40353.9|40359.1|40319.1|26
1640891540000|2021-12-30 19:12:20|40378.6|40338.6|40393.9|40353.9|40398.6|40358.6|40378.6|40338.6|48
1640891550000|2021-12-30 19:12:30|40388.6|40348.6|40388.6|40348.6|40388.6|40348.6|40388.6|40348.6|6
1640891560000|2021-12-30 19:12:40|40383.9|40343.9|40383.6|40343.6|40383.9|40343.9|40383.6|40343.6|23
1640891570000|2021-12-30 19:12:50|40378.6|40338.6|40373.9|40333.9|40378.9|40338.9|40373.9|40333.9|31
1640891580000|2021-12-30 19:13:00|40368.6|40328.6|40383.6|40343.6|40393.4|40353.4|40368.6|40328.6|48
1640891590000|2021-12-30 19:13:10|40378.9|40338.9|40388.9|40348.9|40388.9|40348.9|40378.9|40338.9|17
1640891600000|2021-12-30 19:13:20|40389.1|40349.1|40383.9|40343.9|40389.1|40349.1|40383.9|40343.9|29
1640891610000|2021-12-30 19:13:30|40378.9|40338.9|40378.9|40338.9|40378.9|40338.9|40378.9|40338.9|18
1640891620000|2021-12-30 19:13:40|40368.9|40328.9|40358.6|40318.6|40373.9|40333.9|40358.6|40318.6|9
1640891630000|2021-12-30 19:13:50|40363.6|40323.6|40368.6|40328.6|40368.6|40328.6|40358.6|40318.6|9
1640891640000|2021-12-30 19:14:00|40368.4|40328.4|40388.1|40348.1|40388.1|40348.1|40348.1|40308.1|158
1640891650000|2021-12-30 19:14:10|40397.7|40357.7|40387.7|40347.7|40397.7|40357.7|40377.7|40337.7|83
1640891660000|2021-12-30 19:14:20|40387.9|40347.9|40377.7|40337.7|40397.7|40357.7|40362.9|40322.9|112
1640891670000|2021-12-30 19:14:30|40387.7|40347.7|40387.2|40347.2|40397.7|40357.7|40382.4|40342.4|115
1640891680000|2021-12-30 19:14:40|40392.2|40352.2|40377.2|40337.2|40397.2|40357.2|40372.4|40332.4|95
1640891690000|2021-12-30 19:14:50|40367.4|40327.4|40367.4|40327.4|40372.4|40332.4|40347.9|40307.9|155
1640891700000|2021-12-30 19:15:00|40372.4|40332.4|40377.7|40337.7|40387|40347|40372.4|40332.4|67
1640891710000|2021-12-30 19:15:10|40382.4|40342.4|40397.2|40357.2|40397.2|40357.2|40377.7|40337.7|130
1640891720000|2021-12-30 19:15:20|40402.2|40362.2|40417.2|40377.2|40422|40382|40397.7|40357.7|47
1640891730000|2021-12-30 19:15:30|40422|40382|40437|40397|40437|40397|40422|40382|13
1640891740000|2021-12-30 19:15:40|40437.2|40397.2|40437.2|40397.2|40447|40407|40437.2|40397.2|12
1640891750000|2021-12-30 19:15:50|40437|40397|40376.7|40336.7|40437|40397|40376.7|40336.7|22
1640891760000|2021-12-30 19:16:00|40381.5|40341.5|40406.2|40366.2|40411|40371|40376.5|40336.5|24
1640891770000|2021-12-30 19:16:10|40406|40366|40401.5|40361.5|40406.2|40366.2|40396.7|40356.7|48
1640891780000|2021-12-30 19:16:20|40401.7|40361.7|40401.5|40361.5|40401.7|40361.7|40401.5|40361.5|0
1640891790000|2021-12-30 19:16:30|40396.7|40356.7|40391.5|40351.5|40401.5|40361.5|40391.5|40351.5|4
1640891800000|2021-12-30 19:16:40|40386.7|40346.7|40381.7|40341.7|40391.7|40351.7|40381.7|40341.7|19
1640891810000|2021-12-30 19:16:50|40381.9|40341.9|40376.7|40336.7|40381.9|40341.9|40376.5|40336.5|13
1640891820000|2021-12-30 19:17:00|40376.5|40336.5|40386.5|40346.5|40391.7|40351.7|40376.5|40336.5|25
1640891830000|2021-12-30 19:17:10|40386.7|40346.7|40381.7|40341.7|40386.7|40346.7|40376.9|40336.9|13
1640891840000|2021-12-30 19:17:20|40376.7|40336.7|40376.7|40336.7|40381.5|40341.5|40376.7|40336.7|18
1640891850000|2021-12-30 19:17:30|40376.2|40336.2|40396.2|40356.2|40396.2|40356.2|40376.2|40336.2|1
1640891860000|2021-12-30 19:17:40|40391.5|40351.5|40376.7|40336.7|40396.2|40356.2|40376.5|40336.5|23
1640891870000|2021-12-30 19:17:50|40376.5|40336.5|40376.5|40336.5|40376.5|40336.5|40376.5|40336.5|2
1640891880000|2021-12-30 19:18:00|40376.7|40336.7|40386.2|40346.2|40386.2|40346.2|40376.5|40336.5|9
1640891890000|2021-12-30 19:18:10|40381.5|40341.5|40386.2|40346.2|40386.5|40346.5|40376.2|40336.2|2
1640891900000|2021-12-30 19:18:20|40386|40346|40381.5|40341.5|40386|40346|40381.2|40341.2|20
1640891910000|2021-12-30 19:18:30|40381.2|40341.2|40381|40341|40386|40346|40376.2|40336.2|10
1640891920000|2021-12-30 19:18:40|40376.2|40336.2|40376.2|40336.2|40381|40341|40376|40336|15
1640891930000|2021-12-30 19:18:50|40381|40341|40396|40356|40396|40356|40381|40341|20
1640891940000|2021-12-30 19:19:00|40391|40351|40391.5|40351.5|40396.5|40356.5|40391|40351|59
1640891950000|2021-12-30 19:19:10|40391|40351|40386.2|40346.2|40396.2|40356.2|40386.2|40346.2|5
1640891960000|2021-12-30 19:19:20|40386.5|40346.5|40391.2|40351.2|40391.2|40351.2|40386.2|40346.2|4
1640891970000|2021-12-30 19:19:30|40386.2|40346.2|40391.2|40351.2|40391.2|40351.2|40386.2|40346.2|3
1640891980000|2021-12-30 19:19:40|40376.5|40336.5|40376.2|40336.2|40376.5|40336.5|40376.2|40336.2|33
1640891990000|2021-12-30 19:19:50|40376.5|40336.5|40376.2|40336.2|40376.5|40336.5|40376.2|40336.2|11
1640912400000|2021-12-31 01:00:00|40409.4|40369.4|40454.4|40414.4|40469.4|40429.4|40409.4|40369.4|22
1640912410000|2021-12-31 01:00:10|40449.6|40409.6|40429.4|40389.4|40474.6|40434.6|40429.4|40389.4|16
1640912420000|2021-12-31 01:00:20|40439.4|40399.4|40439.6|40399.6|40449.4|40409.4|40439.4|40399.4|1
1640912430000|2021-12-31 01:00:30|40449.1|40409.1|40424.9|40384.9|40449.1|40409.1|40424.9|40384.9|1
1640912440000|2021-12-31 01:00:40|40429.6|40389.6|40414.9|40374.9|40429.6|40389.6|40414.9|40374.9|2
1640912450000|2021-12-31 01:00:50|40429.1|40389.1|40419.6|40379.6|40429.1|40389.1|40419.6|40379.6|2
1640912460000|2021-12-31 01:01:00|40419.4|40379.4|40410.2|40370.2|40429.6|40389.6|40405.2|40365.2|11
1640912470000|2021-12-31 01:01:10|40414.9|40374.9|40410.2|40370.2|40414.9|40374.9|40410.2|40370.2|1
1640912480000|2021-12-31 01:01:20|40409.6|40369.6|40405.2|40365.2|40410.2|40370.2|40404.9|40364.9|0
1640912490000|2021-12-31 01:01:30|40405.1|40365.1|40405.1|40365.1|40405.1|40365.1|40405.1|40365.1|0
1640912500000|2021-12-31 01:01:40|40395.1|40355.1|40399.9|40359.9|40399.9|40359.9|40395.1|40355.1|2
1640912510000|2021-12-31 01:01:50|40395.1|40355.1|40404.9|40364.9|40404.9|40364.9|40395.1|40355.1|1
1640912520000|2021-12-31 01:02:00|40399.9|40359.9|40424.9|40384.9|40434.4|40394.4|40399.9|40359.9|15
1640912530000|2021-12-31 01:02:10|40429.6|40389.6|40429.9|40389.9|40429.9|40389.9|40429.6|40389.6|1
1640912540000|2021-12-31 01:02:20|40425.1|40385.1|40419.9|40379.9|40425.1|40385.1|40419.9|40379.9|1
1640912560000|2021-12-31 01:02:40|40434.6|40394.6|40429.9|40389.9|40434.6|40394.6|40429.9|40389.9|1
1640912570000|2021-12-31 01:02:50|40429.6|40389.6|40419.9|40379.9|40429.6|40389.6|40419.9|40379.9|0
1640912590000|2021-12-31 01:03:10|40429.9|40389.9|40429.9|40389.9|40429.9|40389.9|40429.9|40389.9|2
1640912610000|2021-12-31 01:03:30|40434.6|40394.6|40434.6|40394.6|40434.6|40394.6|40434.6|40394.6|0
1640912620000|2021-12-31 01:03:40|40434.4|40394.4|40434.6|40394.6|40439.4|40399.4|40434.4|40394.4|3
1640912630000|2021-12-31 01:03:50|40439.4|40399.4|40439.4|40399.4|40439.4|40399.4|40439.4|40399.4|1
1640912640000|2021-12-31 01:04:00|40444.6|40404.6|40459.9|40419.9|40459.9|40419.9|40444.6|40404.6|12
1640912650000|2021-12-31 01:04:10|40459.6|40419.6|40459.6|40419.6|40459.6|40419.6|40459.6|40419.6|0
1640912660000|2021-12-31 01:04:20|40459.4|40419.4|40449.9|40409.9|40459.4|40419.4|40449.9|40409.9|0
1640912670000|2021-12-31 01:04:30|40449.4|40409.4|40449.4|40409.4|40449.4|40409.4|40449.4|40409.4|0
1640912690000|2021-12-31 01:04:50|40439.9|40399.9|40439.9|40399.9|40439.9|40399.9|40439.9|40399.9|1
1640912700000|2021-12-31 01:05:00|40429.9|40389.9|40439.4|40399.4|40439.4|40399.4|40429.9|40389.9|4
1640912710000|2021-12-31 01:05:10|40444.4|40404.4|40444.4|40404.4|40444.4|40404.4|40444.4|40404.4|0
1640912720000|2021-12-31 01:05:20|40439.4|40399.4|40444.1|40404.1|40444.1|40404.1|40439.4|40399.4|1
1640912730000|2021-12-31 01:05:30|40439.4|40399.4|40439.4|40399.4|40439.4|40399.4|40439.4|40399.4|0
1640912740000|2021-12-31 01:05:40|40429.4|40389.4|40429.4|40389.4|40429.4|40389.4|40429.4|40389.4|6
1640912770000|2021-12-31 01:06:10|40419.4|40379.4|40414.4|40374.4|40419.4|40379.4|40414.4|40374.4|0
1640912780000|2021-12-31 01:06:20|40419.4|40379.4|40419.4|40379.4|40419.4|40379.4|40419.4|40379.4|8
1640912810000|2021-12-31 01:06:50|40424.1|40384.1|40429.4|40389.4|40429.4|40389.4|40424.1|40384.1|1
1640912820000|2021-12-31 01:07:00|40439.1|40399.1|40454.1|40414.1|40454.1|40414.1|40439.1|40399.1|9
1640912830000|2021-12-31 01:07:10|40449.3|40409.3|40454.1|40414.1|40454.1|40414.1|40449.3|40409.3|0
1640912840000|2021-12-31 01:07:20|40448.8|40408.8|40448.8|40408.8|40448.8|40408.8|40448.8|40408.8|1
1640912850000|2021-12-31 01:07:30|40449.1|40409.1|40448.8|40408.8|40449.1|40409.1|40448.8|40408.8|0
1640912860000|2021-12-31 01:07:40|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|0
1640912880000|2021-12-31 01:08:00|40454.1|40414.1|40454.1|40414.1|40454.1|40414.1|40449.1|40409.1|0
1640912890000|2021-12-31 01:08:10|40444.1|40404.1|40444.1|40404.1|40444.1|40404.1|40444.1|40404.1|1
1640912900000|2021-12-31 01:08:20|40443.8|40403.8|40424.3|40384.3|40443.8|40403.8|40424.3|40384.3|13
1640912910000|2021-12-31 01:08:30|40419.3|40379.3|40434.1|40394.1|40434.1|40394.1|40419.3|40379.3|6
1640912920000|2021-12-31 01:08:40|40439.1|40399.1|40439.1|40399.1|40439.1|40399.1|40439.1|40399.1|0
1640912930000|2021-12-31 01:08:50|40439.3|40399.3|40439.3|40399.3|40439.3|40399.3|40439.3|40399.3|0
1640912940000|2021-12-31 01:09:00|40444.1|40404.1|40444.3|40404.3|40454.1|40414.1|40444.1|40404.1|11
1640912950000|2021-12-31 01:09:10|40453.8|40413.8|40453.8|40413.8|40453.8|40413.8|40453.8|40413.8|3
1640912960000|2021-12-31 01:09:20|40454.1|40414.1|40464.1|40424.1|40464.1|40424.1|40454.1|40414.1|0
1640912970000|2021-12-31 01:09:30|40469.1|40429.1|40469.3|40429.3|40474.1|40434.1|40469.1|40429.1|0
1640912980000|2021-12-31 01:09:40|40474.1|40434.1|40474.1|40434.1|40474.1|40434.1|40474.1|40434.1|1
1640912990000|2021-12-31 01:09:50|40469.3|40429.3|40469.1|40429.1|40469.3|40429.3|40469.1|40429.1|0
1640913000000|2021-12-31 01:10:00|40474.1|40434.1|40489.1|40449.1|40494.1|40454.1|40474.1|40434.1|8
1640913010000|2021-12-31 01:10:10|40488.8|40448.8|40489.3|40449.3|40489.3|40449.3|40488.8|40448.8|0
1640913020000|2021-12-31 01:10:20|40494.1|40454.1|40494.3|40454.3|40494.3|40454.3|40494.1|40454.1|0
1640913030000|2021-12-31 01:10:30|40494.1|40454.1|40479.3|40439.3|40494.3|40454.3|40479.3|40439.3|1
1640913040000|2021-12-31 01:10:40|40479.1|40439.1|40479.3|40439.3|40479.3|40439.3|40479.1|40439.1|0
1640913060000|2021-12-31 01:11:00|40494.1|40454.1|40489.3|40449.3|40494.1|40454.1|40489.3|40449.3|3
1640913070000|2021-12-31 01:11:10|40494.1|40454.1|40494.1|40454.1|40494.3|40454.3|40494.1|40454.1|1
1640913080000|2021-12-31 01:11:20|40494.3|40454.3|40499.3|40459.3|40499.3|40459.3|40494.3|40454.3|1
1640913090000|2021-12-31 01:11:30|40504.1|40464.1|40488.8|40448.8|40504.1|40464.1|40484.1|40444.1|21
1640913100000|2021-12-31 01:11:40|40494.1|40454.1|40494.1|40454.1|40494.1|40454.1|40494.1|40454.1|0
1640913110000|2021-12-31 01:11:50|||||||||3
1640913120000|2021-12-31 01:12:00|40504.1|40464.1|40503.8|40463.8|40508.8|40468.8|40498.8|40458.8|12
1640913130000|2021-12-31 01:12:10|40504.1|40464.1|40508.8|40468.8|40508.8|40468.8|40504.1|40464.1|3
1640913140000|2021-12-31 01:12:20|40513.5|40473.5|40518.3|40478.3|40518.3|40478.3|40513.5|40473.5|2
1640913150000|2021-12-31 01:12:30|40518.5|40478.5|40518.5|40478.5|40519.1|40479.1|40508.5|40468.5|3
1640913160000|2021-12-31 01:12:40|40518.8|40478.8|40518.8|40478.8|40523.5|40483.5|40518.5|40478.5|4
1640913170000|2021-12-31 01:12:50|40523.8|40483.8|40533.5|40493.5|40533.5|40493.5|40523.8|40483.8|6
1640913180000|2021-12-31 01:13:00|40533.8|40493.8|40543.8|40503.8|40548.8|40508.8|40533.8|40493.8|23
1640913190000|2021-12-31 01:13:10|40543.5|40503.5|40538.8|40498.8|40543.5|40503.5|40538.8|40498.8|9
1640913210000|2021-12-31 01:13:30|40543.5|40503.5|40543.5|40503.5|40543.5|40503.5|40543.5|40503.5|2
1640913220000|2021-12-31 01:13:40|||||||||3
1640913240000|2021-12-31 01:14:00|40548.3|40508.3|40558.3|40518.3|40568.8|40528.8|40548.3|40508.3|9
1640913270000|2021-12-31 01:14:30|40563.3|40523.3|40563.5|40523.5|40563.5|40523.5|40558.3|40518.3|11
1640913280000|2021-12-31 01:14:40|40563.3|40523.3|40563.3|40523.3|40563.3|40523.3|40563.3|40523.3|1
1640913290000|2021-12-31 01:14:50|40568.3|40528.3|40568.3|40528.3|40568.3|40528.3|40568.3|40528.3|5
1640913300000|2021-12-31 01:15:00|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|40543.3|40503.3|9
1640913310000|2021-12-31 01:15:10|40558|40518|40563.3|40523.3|40563.3|40523.3|40558|40518|1
1640913320000|2021-12-31 01:15:20|40563.8|40523.8|40568.5|40528.5|40568.5|40528.5|40563.3|40523.3|6
1640913330000|2021-12-31 01:15:30|40568.3|40528.3|40558.3|40518.3|40568.5|40528.5|40558.3|40518.3|1
1640913340000|2021-12-31 01:15:40|40563.3|40523.3|40563.5|40523.5|40563.5|40523.5|40563.3|40523.3|0
1640913350000|2021-12-31 01:15:50|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|0
1640913430000|2021-12-31 01:17:10|40563|40523|40558.3|40518.3|40563.5|40523.5|40558.3|40518.3|3
1640913440000|2021-12-31 01:17:20|40553.5|40513.5|40558.3|40518.3|40558.3|40518.3|40553.5|40513.5|1
1640913470000|2021-12-31 01:17:50|40563|40523|40578.3|40538.3|40578.3|40538.3|40563|40523|6
1640913490000|2021-12-31 01:18:10|40578|40538|40573.3|40533.3|40578|40538|40573.3|40533.3|0
1640913500000|2021-12-31 01:18:20|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|40578|40538|0
1640913510000|2021-12-31 01:18:30|40573.3|40533.3|40563|40523|40573.3|40533.3|40563|40523|7
1640913520000|2021-12-31 01:18:40|40558.3|40518.3|40548.3|40508.3|40558.3|40518.3|40543.3|40503.3|3
1640913530000|2021-12-31 01:18:50|40543.5|40503.5|40543.3|40503.3|40548.3|40508.3|40543.3|40503.3|0
1640913540000|2021-12-31 01:19:00|40548.3|40508.3|40567.7|40527.7|40567.7|40527.7|40548.3|40508.3|10
1640913560000|2021-12-31 01:19:20|40563|40523|40572.7|40532.7|40577.7|40537.7|40563|40523|6
1640913570000|2021-12-31 01:19:30|40577.7|40537.7|40577.7|40537.7|40577.7|40537.7|40577.7|40537.7|0
1640913580000|2021-12-31 01:19:40|40567.5|40527.5|40563|40523|40567.7|40527.7|40558|40518|5
1640913590000|2021-12-31 01:19:50|40558.3|40518.3|40548.3|40508.3|40563|40523|40548.3|40508.3|8
1640913600000|2021-12-31 01:20:00|40558.3|40518.3|40578.3|40538.3|40578.3|40538.3|40558.3|40518.3|3
1640913610000|2021-12-31 01:20:10|||||||||12
1640913630000|2021-12-31 01:20:30|40578.5|40538.5|40573.5|40533.5|40583.5|40543.5|40573.5|40533.5|2
1640913640000|2021-12-31 01:20:40|||||||||2
1640913660000|2021-12-31 01:21:00|40573.2|40533.2|40563.5|40523.5|40573.2|40533.2|40563.5|40523.5|3
1640913670000|2021-12-31 01:21:10|||||||||1
1640913710000|2021-12-31 01:21:50|40563.2|40523.2|40558.5|40518.5|40563.2|40523.2|40558.5|40518.5|1
1640913720000|2021-12-31 01:22:00|40558.2|40518.2|40548.8|40508.8|40558.2|40518.2|40548.8|40508.8|1
1640913730000|2021-12-31 01:22:10|40548.5|40508.5|40543.8|40503.8|40548.8|40508.8|40543.8|40503.8|1
1640913770000|2021-12-31 01:22:50|40553.8|40513.8|40553.5|40513.5|40553.8|40513.8|40553.5|40513.5|2
1640913780000|2021-12-31 01:23:00|||||||||1
1640913790000|2021-12-31 01:23:10|40543.8|40503.8|40543.8|40503.8|40543.8|40503.8|40543.8|40503.8|1
1640913800000|2021-12-31 01:23:20|40538.8|40498.8|40538.8|40498.8|40538.8|40498.8|40538.8|40498.8|0
1640913820000|2021-12-31 01:23:40|40543.8|40503.8|40538.8|40498.8|40543.8|40503.8|40538.8|40498.8|0
1640913830000|2021-12-31 01:23:50|40538.5|40498.5|40528.8|40488.8|40538.5|40498.5|40528.8|40488.8|1
1640913840000|2021-12-31 01:24:00|40538.8|40498.8|40533.8|40493.8|40538.8|40498.8|40533.8|40493.8|8
1640913850000|2021-12-31 01:24:10|40538.5|40498.5|40543.8|40503.8|40543.8|40503.8|40538.5|40498.5|0
1640913860000|2021-12-31 01:24:20|40543.5|40503.5|40538.7|40498.7|40548.5|40508.5|40538.5|40498.5|2
1640913870000|2021-12-31 01:24:30|40543.7|40503.7|40538.7|40498.7|40543.7|40503.7|40538.7|40498.7|1
1640913880000|2021-12-31 01:24:40|40538.5|40498.5|40538.5|40498.5|40538.7|40498.7|40538.5|40498.5|0
1640913890000|2021-12-31 01:24:50|40538.7|40498.7|40533.5|40493.5|40538.7|40498.7|40533.5|40493.5|0
1640913900000|2021-12-31 01:25:00|40538.7|40498.7|40538.7|40498.7|40538.7|40498.7|40538.7|40498.7|2
1640913930000|2021-12-31 01:25:30|40538.5|40498.5|40538.7|40498.7|40538.7|40498.7|40538.5|40498.5|0
1640913970000|2021-12-31 01:26:10|40538.5|40498.5|40538.7|40498.7|40538.7|40498.7|40538.5|40498.5|0
1640914010000|2021-12-31 01:26:50|40534|40494|40533.7|40493.7|40534|40494|40533.7|40493.7|0
1640914020000|2021-12-31 01:27:00|40534|40494|40538.7|40498.7|40538.7|40498.7|40534|40494|2
1640914050000|2021-12-31 01:27:30|40538.5|40498.5|40538.7|40498.7|40538.7|40498.7|40538.5|40498.5|1
1640914070000|2021-12-31 01:27:50|40538.5|40498.5|40538.5|40498.5|40538.7|40498.7|40538.5|40498.5|0
1640914080000|2021-12-31 01:28:00|40533.7|40493.7|40533.5|40493.5|40533.7|40493.7|40533.5|40493.5|0
1640914100000|2021-12-31 01:28:20|40533.7|40493.7|40533.5|40493.5|40533.7|40493.7|40533.5|40493.5|0
1640914110000|2021-12-31 01:28:30|40533.7|40493.7|40528.7|40488.7|40533.7|40493.7|40528.7|40488.7|1
1640914140000|2021-12-31 01:29:00|40533.5|40493.5|40538.2|40498.2|40538.5|40498.5|40533.5|40493.5|3
1640914160000|2021-12-31 01:29:20|40528.5|40488.5|40533.5|40493.5|40533.7|40493.7|40528.5|40488.5|0
1640914170000|2021-12-31 01:29:30|40533.7|40493.7|40533.5|40493.5|40533.7|40493.7|40533.5|40493.5|0
1640914200000|2021-12-31 01:30:00|40538.2|40498.2|40538.5|40498.5|40538.5|40498.5|40538.2|40498.2|1
1640914210000|2021-12-31 01:30:10|40538.2|40498.2|40543.5|40503.5|40543.5|40503.5|40538.2|40498.2|0
1640914220000|2021-12-31 01:30:20|40538.7|40498.7|40538.5|40498.5|40538.7|40498.7|40538.5|40498.5|0
1640914230000|2021-12-31 01:30:30|40538.7|40498.7|40543.2|40503.2|40543.5|40503.5|40538.5|40498.5|0
1640914240000|2021-12-31 01:30:40|40538.5|40498.5|40533.5|40493.5|40538.5|40498.5|40533.5|40493.5|0
1640914250000|2021-12-31 01:30:50|40538.5|40498.5|40533.2|40493.2|40538.5|40498.5|40533.2|40493.2|2
1640914260000|2021-12-31 01:31:00|40533.5|40493.5|40538.2|40498.2|40538.5|40498.5|40533.5|40493.5|1
1640914270000|2021-12-31 01:31:10|40533.2|40493.2|40533.5|40493.5|40533.5|40493.5|40533.2|40493.2|0
1640914280000|2021-12-31 01:31:20|40538.2|40498.2|40538.2|40498.2|40538.5|40498.5|40538.2|40498.2|0
1640914300000|2021-12-31 01:31:40|||||||||11
1640914310000|2021-12-31 01:31:50|||||||||2
1640914320000|2021-12-31 01:32:00|40538.5|40498.5|40533.5|40493.5|40538.5|40498.5|40533.5|40493.5|1
1640914330000|2021-12-31 01:32:10|40533.2|40493.2|40533.2|40493.2|40533.5|40493.5|40533.2|40493.2|0
1640914340000|2021-12-31 01:32:20|40533.5|40493.5|40533.5|40493.5|40533.5|40493.5|40533.5|40493.5|0
1640914350000|2021-12-31 01:32:30|40533.2|40493.2|40533.2|40493.2|40533.2|40493.2|40533.2|40493.2|0
1640914360000|2021-12-31 01:32:40|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|1
1640914370000|2021-12-31 01:32:50|40528.4|40488.4|40528.7|40488.7|40528.7|40488.7|40528.4|40488.4|0
1640914380000|2021-12-31 01:33:00|40528.4|40488.4|40528.4|40488.4|40528.7|40488.7|40528.4|40488.4|0
1640914400000|2021-12-31 01:33:20|40523.4|40483.4|40538.2|40498.2|40538.2|40498.2|40523.4|40483.4|3
1640914440000|2021-12-31 01:34:00|40543.2|40503.2|40533.4|40493.4|40543.2|40503.2|40533.4|40493.4|2
1640914460000|2021-12-31 01:34:20|40528.2|40488.2|40523.2|40483.2|40528.2|40488.2|40523.2|40483.2|1
1640914470000|2021-12-31 01:34:30|40523.4|40483.4|40523.4|40483.4|40523.4|40483.4|40523.4|40483.4|0
1640914480000|2021-12-31 01:34:40|40523.2|40483.2|40523.4|40483.4|40523.4|40483.4|40523.2|40483.2|0
1640914500000|2021-12-31 01:35:00|40523.2|40483.2|40533.4|40493.4|40533.4|40493.4|40518.2|40478.2|5
1640914510000|2021-12-31 01:35:10|40538.2|40498.2|40538.2|40498.2|40538.2|40498.2|40538.2|40498.2|0
1640914520000|2021-12-31 01:35:20|||||||||1
1640914570000|2021-12-31 01:36:10|40533.4|40493.4|40533.4|40493.4|40533.4|40493.4|40533.2|40493.2|1
1640914590000|2021-12-31 01:36:30|40533.2|40493.2|40528.4|40488.4|40533.2|40493.2|40528.4|40488.4|3
1640914600000|2021-12-31 01:36:40|40528.2|40488.2|40528.2|40488.2|40528.2|40488.2|40528.2|40488.2|0
1640914620000|2021-12-31 01:37:00|40533.4|40493.4|40533.4|40493.4|40533.4|40493.4|40533.2|40493.2|0
1640914680000|2021-12-31 01:38:00|40528.7|40488.7|40533.4|40493.4|40533.4|40493.4|40528.4|40488.4|1
1640914740000|2021-12-31 01:39:00|40538.2|40498.2|40552.9|40512.9|40557.9|40517.9|40538.2|40498.2|23
1640914750000|2021-12-31 01:39:10|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|40557.6|40517.6|1
1640914770000|2021-12-31 01:39:30|40558.2|40518.2|40558.2|40518.2|40558.2|40518.2|40558.2|40518.2|1
1640914780000|2021-12-31 01:39:40|40562.9|40522.9|40558.2|40518.2|40562.9|40522.9|40558.2|40518.2|1
1640914790000|2021-12-31 01:39:50|40562.9|40522.9|40562.9|40522.9|40562.9|40522.9|40562.9|40522.9|0
1640914800000|2021-12-31 01:40:00|40563.2|40523.2|40578.2|40538.2|40578.2|40538.2|40563.2|40523.2|10
1640914820000|2021-12-31 01:40:20|40577.9|40537.9|40578.2|40538.2|40578.2|40538.2|40577.9|40537.9|0
1640914840000|2021-12-31 01:40:40|40577.9|40537.9|40578.2|40538.2|40578.2|40538.2|40577.9|40537.9|0
1640914850000|2021-12-31 01:40:50|40577.9|40537.9|40578.2|40538.2|40578.2|40538.2|40577.9|40537.9|0
1640914860000|2021-12-31 01:41:00|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|40577.9|40537.9|0
1640914870000|2021-12-31 01:41:10|40577.9|40537.9|40577.9|40537.9|40578.1|40538.1|40577.9|40537.9|0
1640914890000|2021-12-31 01:41:30|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|0
1640914900000|2021-12-31 01:41:40|40577.9|40537.9|40578.1|40538.1|40578.1|40538.1|40577.9|40537.9|0
1640914910000|2021-12-31 01:41:50|40568.7|40528.7|40568.7|40528.7|40568.7|40528.7|40568.7|40528.7|3
1640914920000|2021-12-31 01:42:00|40568.1|40528.1|40558.1|40518.1|40572.9|40532.9|40558.1|40518.1|17
1640914970000|2021-12-31 01:42:50|40553.1|40513.1|40558.1|40518.1|40558.1|40518.1|40553.1|40513.1|0
1640914980000|2021-12-31 01:43:00|40548.7|40508.7|40548.4|40508.4|40553.4|40513.4|40548.4|40508.4|4
1640914990000|2021-12-31 01:43:10|40553.1|40513.1|40548.1|40508.1|40553.1|40513.1|40548.1|40508.1|1
1640915100000|2021-12-31 01:45:00|40548.4|40508.4|40568.1|40528.1|40568.1|40528.1|40548.4|40508.4|6
1640915110000|2021-12-31 01:45:10|40563.4|40523.4|40563.4|40523.4|40563.4|40523.4|40563.4|40523.4|11
1640915140000|2021-12-31 01:45:40|40568.1|40528.1|40568.1|40528.1|40568.1|40528.1|40568.1|40528.1|1
1640915150000|2021-12-31 01:45:50|40563.4|40523.4|40563.1|40523.1|40563.4|40523.4|40563.1|40523.1|2
1640915160000|2021-12-31 01:46:00|40563.6|40523.6|40568.1|40528.1|40568.1|40528.1|40563.6|40523.6|3
1640915170000|2021-12-31 01:46:10|40568.4|40528.4|40573.4|40533.4|40573.4|40533.4|40568.4|40528.4|0
1640915200000|2021-12-31 01:46:40|40573.1|40533.1|40573.4|40533.4|40573.4|40533.4|40573.1|40533.1|0
1640915240000|2021-12-31 01:47:20|40578.1|40538.1|40583.1|40543.1|40583.1|40543.1|40578.1|40538.1|2
1640915250000|2021-12-31 01:47:30|40578.4|40538.4|40578.4|40538.4|40578.4|40538.4|40578.4|40538.4|1
1640915320000|2021-12-31 01:48:40|40583.1|40543.1|40583.1|40543.1|40583.1|40543.1|40583.1|40543.1|0
1640915330000|2021-12-31 01:48:50|40583.4|40543.4|40583.4|40543.4|40583.4|40543.4|40583.4|40543.4|0
1640915340000|2021-12-31 01:49:00|40588.1|40548.1|40588.1|40548.1|40588.1|40548.1|40588.1|40548.1|2
1640915390000|2021-12-31 01:49:50|40583.4|40543.4|40583.4|40543.4|40583.4|40543.4|40583.4|40543.4|0
1640915400000|2021-12-31 01:50:00|40588.1|40548.1|40588.4|40548.4|40593.4|40553.4|40588.1|40548.1|18
1640915410000|2021-12-31 01:50:10|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|0
1640915420000|2021-12-31 01:50:20|40583.9|40543.9|40588.6|40548.6|40588.6|40548.6|40583.9|40543.9|1
1640915430000|2021-12-31 01:50:30|40583.9|40543.9|40593.4|40553.4|40593.6|40553.6|40583.6|40543.6|3
1640915440000|2021-12-31 01:50:40|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|40588.4|40548.4|1
1640915470000|2021-12-31 01:51:10|40593.4|40553.4|40593.4|40553.4|40593.4|40553.4|40593.4|40553.4|0
1640915480000|2021-12-31 01:51:20|40588.6|40548.6|40583.4|40543.4|40588.6|40548.6|40583.4|40543.4|1
1640915500000|2021-12-31 01:51:40|40578.4|40538.4|40578.4|40538.4|40578.4|40538.4|40578.4|40538.4|3
1640915520000|2021-12-31 01:52:00|40578.6|40538.6|40578.6|40538.6|40583.4|40543.4|40578.6|40538.6|0
1640915540000|2021-12-31 01:52:20|40578.4|40538.4|40578.4|40538.4|40578.4|40538.4|40573.6|40533.6|0
1640915580000|2021-12-31 01:53:00|40583.4|40543.4|40583.4|40543.4|40583.4|40543.4|40578.6|40538.6|0
1640915600000|2021-12-31 01:53:20|40578.6|40538.6|40578.6|40538.6|40578.6|40538.6|40578.6|40538.6|0
1640915630000|2021-12-31 01:53:50|40578.3|40538.3|40578.6|40538.6|40583.3|40543.3|40578.3|40538.3|1
1640915640000|2021-12-31 01:54:00|40583.3|40543.3|40583.3|40543.3|40583.3|40543.3|40578.6|40538.6|0
1640915650000|2021-12-31 01:54:10|40583.1|40543.1|40578.6|40538.6|40583.3|40543.3|40578.6|40538.6|0
1640915660000|2021-12-31 01:54:20|40578.3|40538.3|40578.6|40538.6|40583.1|40543.1|40578.3|40538.3|0
1640915670000|2021-12-31 01:54:30|40583.3|40543.3|40593.3|40553.3|40593.3|40553.3|40583.3|40543.3|1
1640915680000|2021-12-31 01:54:40|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|40588.3|40548.3|0
1640915690000|2021-12-31 01:54:50|40588.3|40548.3|40588.6|40548.6|40588.6|40548.6|40588.3|40548.3|0
1640915700000|2021-12-31 01:55:00|40588.3|40548.3|40588.6|40548.6|40588.6|40548.6|40588.3|40548.3|0
1640915710000|2021-12-31 01:55:10|40588.3|40548.3|40588.6|40548.6|40588.6|40548.6|40588.3|40548.3|0
1640915720000|2021-12-31 01:55:20|40593.3|40553.3|40588.6|40548.6|40593.3|40553.3|40588.6|40548.6|1
1640915730000|2021-12-31 01:55:30|40593.6|40553.6|40588.6|40548.6|40593.6|40553.6|40588.6|40548.6|0
1640915750000|2021-12-31 01:55:50|40583.6|40543.6|40593.3|40553.3|40593.3|40553.3|40583.6|40543.6|1
1640915760000|2021-12-31 01:56:00|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|0
1640915780000|2021-12-31 01:56:20|40588.3|40548.3|40588.6|40548.6|40588.6|40548.6|40588.3|40548.3|0
1640915790000|2021-12-31 01:56:30|40593.3|40553.3|40588.6|40548.6|40593.3|40553.3|40588.6|40548.6|0
1640915830000|2021-12-31 01:57:10|40588.3|40548.3|40588.3|40548.3|40588.6|40548.6|40588.3|40548.3|0
1640915840000|2021-12-31 01:57:20|40588.6|40548.6|40588.3|40548.3|40588.6|40548.6|40588.3|40548.3|0
1640915850000|2021-12-31 01:57:30|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|40588.3|40548.3|0
1640915860000|2021-12-31 01:57:40|40588.3|40548.3|40588.6|40548.6|40588.6|40548.6|40588.3|40548.3|0
1640915870000|2021-12-31 01:57:50|40588.3|40548.3|40588.6|40548.6|40588.6|40548.6|40588.3|40548.3|3
1640915880000|2021-12-31 01:58:00|40588.3|40548.3|40583.3|40543.3|40588.3|40548.3|40583.3|40543.3|0
1640915890000|2021-12-31 01:58:10|40578.3|40538.3|40578.6|40538.6|40578.6|40538.6|40578.3|40538.3|2
1640915900000|2021-12-31 01:58:20|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|0
1640915930000|2021-12-31 01:58:50|40573.6|40533.6|40573.6|40533.6|40573.6|40533.6|40573.6|40533.6|0
1640915940000|2021-12-31 01:59:00|40578.3|40538.3|40588.1|40548.1|40588.1|40548.1|40578.3|40538.3|3
1640915960000|2021-12-31 01:59:20|40583.3|40543.3|40573.3|40533.3|40583.3|40543.3|40573.3|40533.3|1
1640915980000|2021-12-31 01:59:40|40568.3|40528.3|40573.3|40533.3|40573.3|40533.3|40568.3|40528.3|2
1640915990000|2021-12-31 01:59:50|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|1
1640916000000|2021-12-31 02:00:00|40573.1|40533.1|40568.6|40528.6|40573.3|40533.3|40568.1|40528.1|1
1640916010000|2021-12-31 02:00:10|40568.3|40528.3|40563.6|40523.6|40568.6|40528.6|40563.6|40523.6|0
1640916020000|2021-12-31 02:00:20|40568.6|40528.6|40568.6|40528.6|40568.6|40528.6|40568.6|40528.6|1
1640916030000|2021-12-31 02:00:30|40568.3|40528.3|40568.3|40528.3|40568.3|40528.3|40568.3|40528.3|0
1640916040000|2021-12-31 02:00:40|40568.6|40528.6|40568.3|40528.3|40568.6|40528.6|40568.3|40528.3|0
1640916050000|2021-12-31 02:00:50|40568.6|40528.6|40568.3|40528.3|40568.6|40528.6|40568.3|40528.3|0
1640916060000|2021-12-31 02:01:00|40568.6|40528.6|40568.3|40528.3|40578.1|40538.1|40568.3|40528.3|3
1640916070000|2021-12-31 02:01:10|40568.6|40528.6|40568.3|40528.3|40568.6|40528.6|40568.3|40528.3|0
1640916080000|2021-12-31 02:01:20|40573.3|40533.3|40573.3|40533.3|40573.3|40533.3|40573.3|40533.3|0
1640916090000|2021-12-31 02:01:30|40568.6|40528.6|40568.6|40528.6|40568.6|40528.6|40568.6|40528.6|1
1640916110000|2021-12-31 02:01:50|40568.3|40528.3|40568.6|40528.6|40568.6|40528.6|40568.3|40528.3|0
1640916120000|2021-12-31 02:02:00|40573.3|40533.3|40578|40538|40578.3|40538.3|40573.3|40533.3|1
1640916130000|2021-12-31 02:02:10|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|0
1640916140000|2021-12-31 02:02:20|40573.3|40533.3|40573.3|40533.3|40573.3|40533.3|40573.3|40533.3|0
1640916160000|2021-12-31 02:02:40|40568.3|40528.3|40568.6|40528.6|40568.6|40528.6|40563.6|40523.6|3
1640916180000|2021-12-31 02:03:00|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|1
1640916200000|2021-12-31 02:03:20|40573.3|40533.3|40573.3|40533.3|40573.6|40533.6|40573.3|40533.3|0
1640916210000|2021-12-31 02:03:30|40568.3|40528.3|40568.3|40528.3|40568.3|40528.3|40568.3|40528.3|1
1640916220000|2021-12-31 02:03:40|40568.6|40528.6|40568.6|40528.6|40568.6|40528.6|40568.6|40528.6|0
1640916240000|2021-12-31 02:04:00|40573.3|40533.3|40573.3|40533.3|40573.3|40533.3|40573.3|40533.3|1
1640916280000|2021-12-31 02:04:40|40578|40538|40578|40538|40578|40538|40578|40538|2
1640916300000|2021-12-31 02:05:00|40583.3|40543.3|40568.6|40528.6|40583.3|40543.3|40568.6|40528.6|2
1640916320000|2021-12-31 02:05:20|40568.3|40528.3|40568.6|40528.6|40568.6|40528.6|40568.3|40528.3|0
1640916330000|2021-12-31 02:05:30|40563.8|40523.8|40563.6|40523.6|40563.8|40523.8|40563.6|40523.6|0
1640916350000|2021-12-31 02:05:50|40563.5|40523.5|40563.3|40523.3|40563.5|40523.5|40563.3|40523.3|0
1640916360000|2021-12-31 02:06:00|40568.3|40528.3|40563.3|40523.3|40568.3|40528.3|40563.3|40523.3|2
1640916380000|2021-12-31 02:06:20|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|1
1640916390000|2021-12-31 02:06:30|40558.5|40518.5|40558.3|40518.3|40558.5|40518.5|40558.3|40518.3|0
1640916400000|2021-12-31 02:06:40|40558.5|40518.5|40553.5|40513.5|40558.5|40518.5|40553.5|40513.5|0
1640916410000|2021-12-31 02:06:50|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|0
1640916430000|2021-12-31 02:07:10|40548.5|40508.5|40548.5|40508.5|40548.5|40508.5|40548.5|40508.5|1
1640916440000|2021-12-31 02:07:20|40543.8|40503.8|40543.3|40503.3|40543.8|40503.8|40543.3|40503.3|0
1640916520000|2021-12-31 02:08:40|||||||||1
1640916530000|2021-12-31 02:08:50|40538.5|40498.5|40538.5|40498.5|40538.5|40498.5|40538.5|40498.5|1
1640916540000|2021-12-31 02:09:00|40533.3|40493.3|40538.5|40498.5|40538.5|40498.5|40533.3|40493.3|1
1640916580000|2021-12-31 02:09:40|40528.3|40488.3|40523.3|40483.3|40528.3|40488.3|40523.3|40483.3|17
1640916600000|2021-12-31 02:10:00|40523.5|40483.5|40528.5|40488.5|40528.5|40488.5|40523.5|40483.5|2
1640916620000|2021-12-31 02:10:20|40528.3|40488.3|40523.5|40483.5|40528.5|40488.5|40523.5|40483.5|0
1640916630000|2021-12-31 02:10:30|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|0
1640916650000|2021-12-31 02:10:50|40523.5|40483.5|40523.5|40483.5|40523.5|40483.5|40523.5|40483.5|0
1640916660000|2021-12-31 02:11:00|40523.8|40483.8|40528.5|40488.5|40528.5|40488.5|40523.8|40483.8|1
1640916700000|2021-12-31 02:11:40|40528.3|40488.3|40528.5|40488.5|40528.5|40488.5|40528.3|40488.3|0
1640916740000|2021-12-31 02:12:20|40533.3|40493.3|40533.3|40493.3|40533.3|40493.3|40533.3|40493.3|1
1640916750000|2021-12-31 02:12:30|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|0
1640916760000|2021-12-31 02:12:40|||||||||1
1640916780000|2021-12-31 02:13:00|40533.3|40493.3|40533.3|40493.3|40533.5|40493.5|40533.3|40493.3|1
1640916800000|2021-12-31 02:13:20|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|40528.3|40488.3|1
1640916810000|2021-12-31 02:13:30|40533.3|40493.3|40533.3|40493.3|40533.3|40493.3|40533.3|40493.3|0
1640916830000|2021-12-31 02:13:50|40533.2|40493.2|40533|40493|40533.2|40493.2|40533|40493|2
1640916840000|2021-12-31 02:14:00|40533.2|40493.2|40528.5|40488.5|40533.2|40493.2|40523.2|40483.2|1
1640916850000|2021-12-31 02:14:10|40528.2|40488.2|40528.5|40488.5|40528.5|40488.5|40528.2|40488.2|0
1640916870000|2021-12-31 02:14:30|40533.5|40493.5|40533.2|40493.2|40533.5|40493.5|40533.2|40493.2|2
1640916880000|2021-12-31 02:14:40|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|2
1640916950000|2021-12-31 02:15:50|40533.2|40493.2|40528.5|40488.5|40533.2|40493.2|40528.5|40488.5|0
1640917000000|2021-12-31 02:16:40|||||||||1
1640917020000|2021-12-31 02:17:00|||||||||1
1640917090000|2021-12-31 02:18:10|40533.2|40493.2|40528.5|40488.5|40533.2|40493.2|40528.5|40488.5|0
1640917130000|2021-12-31 02:18:50|40528.2|40488.2|40528.5|40488.5|40528.5|40488.5|40528.2|40488.2|0
1640917170000|2021-12-31 02:19:30|40533.2|40493.2|40528.5|40488.5|40533.2|40493.2|40528.5|40488.5|0
1640917250000|2021-12-31 02:20:50|40528.2|40488.2|40528.2|40488.2|40528.2|40488.2|40528.2|40488.2|0
1640917360000|2021-12-31 02:22:40|||||||||1
1640917420000|2021-12-31 02:23:40|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|0
1640917430000|2021-12-31 02:23:50|40528.2|40488.2|40528.2|40488.2|40528.2|40488.2|40528.2|40488.2|0
1640917440000|2021-12-31 02:24:00|40528.5|40488.5|40533.2|40493.2|40533.2|40493.2|40528.5|40488.5|0
1640917470000|2021-12-31 02:24:30|40533.5|40493.5|40533.2|40493.2|40533.5|40493.5|40533.2|40493.2|0
1640917520000|2021-12-31 02:25:20|40528.2|40488.2|40528.2|40488.2|40528.2|40488.2|40528.2|40488.2|2
1640917530000|2021-12-31 02:25:30|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|0
1640917600000|2021-12-31 02:26:40|40528.4|40488.4|40528.4|40488.4|40528.4|40488.4|40528.4|40488.4|0
1640917690000|2021-12-31 02:28:10|40533.2|40493.2|40533.2|40493.2|40533.2|40493.2|40533.2|40493.2|0
1640917740000|2021-12-31 02:29:00|40533.4|40493.4|40543.2|40503.2|40543.2|40503.2|40533.4|40493.4|7
1640917800000|2021-12-31 02:30:00|40547.9|40507.9|40543.2|40503.2|40547.9|40507.9|40542.9|40502.9|1
1640917840000|2021-12-31 02:30:40|40533.2|40493.2|40533.2|40493.2|40533.2|40493.2|40533.2|40493.2|2
1640917860000|2021-12-31 02:31:00|40538.2|40498.2|40538.2|40498.2|40542.9|40502.9|40538.2|40498.2|0
1640917890000|2021-12-31 02:31:30|40538.4|40498.4|40543.2|40503.2|40543.2|40503.2|40538.4|40498.4|0
1640917920000|2021-12-31 02:32:00|40548.2|40508.2|40547.9|40507.9|40548.2|40508.2|40547.9|40507.9|4
1640917990000|2021-12-31 02:33:10|40543.2|40503.2|40543.2|40503.2|40543.2|40503.2|40543.2|40503.2|0
1640918000000|2021-12-31 02:33:20|40547.9|40507.9|40547.9|40507.9|40547.9|40507.9|40547.9|40507.9|0
1640918010000|2021-12-31 02:33:30|40543.2|40503.2|40543.2|40503.2|40543.2|40503.2|40543.2|40503.2|0
1640918040000|2021-12-31 02:34:00|40547.9|40507.9|40557.9|40517.9|40557.9|40517.9|40547.9|40507.9|6
1640918050000|2021-12-31 02:34:10|40557.6|40517.6|40557.9|40517.9|40557.9|40517.9|40557.6|40517.6|0
1640918060000|2021-12-31 02:34:20|40552.9|40512.9|40553.1|40513.1|40553.1|40513.1|40552.9|40512.9|0
1640918070000|2021-12-31 02:34:30|40552.9|40512.9|40553.1|40513.1|40553.1|40513.1|40552.9|40512.9|0
1640918080000|2021-12-31 02:34:40|40552.9|40512.9|40553.1|40513.1|40553.1|40513.1|40552.9|40512.9|0
1640918090000|2021-12-31 02:34:50|40552.9|40512.9|40552.9|40512.9|40552.9|40512.9|40552.9|40512.9|0
1640918100000|2021-12-31 02:35:00|40553.1|40513.1|40553.1|40513.1|40553.1|40513.1|40552.9|40512.9|0
1640918140000|2021-12-31 02:35:40|40552.9|40512.9|40553.1|40513.1|40553.1|40513.1|40552.9|40512.9|0
1640918150000|2021-12-31 02:35:50|40552.9|40512.9|40552.9|40512.9|40553.1|40513.1|40552.9|40512.9|0
1640918210000|2021-12-31 02:36:50|40553.1|40513.1|40553.1|40513.1|40553.1|40513.1|40553.1|40513.1|1
1640918220000|2021-12-31 02:37:00|40552.9|40512.9|40552.9|40512.9|40552.9|40512.9|40552.9|40512.9|0
1640918230000|2021-12-31 02:37:10|40553.1|40513.1|40557.9|40517.9|40557.9|40517.9|40552.9|40512.9|4
1640918240000|2021-12-31 02:37:20|40553.1|40513.1|40552.9|40512.9|40553.1|40513.1|40552.9|40512.9|0
1640918250000|2021-12-31 02:37:30|40547.9|40507.9|40547.9|40507.9|40547.9|40507.9|40542.9|40502.9|1
1640918270000|2021-12-31 02:37:50|40543.1|40503.1|40542.9|40502.9|40543.1|40503.1|40542.9|40502.9|0
1640918280000|2021-12-31 02:38:00|40547.9|40507.9|40547.9|40507.9|40547.9|40507.9|40547.9|40507.9|0
1640918310000|2021-12-31 02:38:30|40542.9|40502.9|40542.9|40502.9|40542.9|40502.9|40542.9|40502.9|0
1640918340000|2021-12-31 02:39:00|40547.9|40507.9|40547.9|40507.9|40547.9|40507.9|40547.9|40507.9|4
1640918390000|2021-12-31 02:39:50|40552.9|40512.9|40548.1|40508.1|40552.9|40512.9|40548.1|40508.1|2
1640918400000|2021-12-31 02:40:00|40547.9|40507.9|40547.9|40507.9|40547.9|40507.9|40547.9|40507.9|0
1640918410000|2021-12-31 02:40:10|40543.1|40503.1|40542.9|40502.9|40543.1|40503.1|40542.9|40502.9|0
1640918420000|2021-12-31 02:40:20|40538.1|40498.1|40538.1|40498.1|40538.1|40498.1|40538.1|40498.1|3
1640918430000|2021-12-31 02:40:30|40537.9|40497.9|40533.1|40493.1|40537.9|40497.9|40532.9|40492.9|0
1640918440000|2021-12-31 02:40:40|40537.9|40497.9|40537.9|40497.9|40537.9|40497.9|40537.9|40497.9|0
1640918500000|2021-12-31 02:41:40|40537.8|40497.8|40537.8|40497.8|40537.8|40497.8|40537.8|40497.8|0
1640918650000|2021-12-31 02:44:10|40542.8|40502.8|40542.8|40502.8|40543.1|40503.1|40542.8|40502.8|0
1640918670000|2021-12-31 02:44:30|40538.1|40498.1|40537.8|40497.8|40538.1|40498.1|40537.8|40497.8|2
1640918760000|2021-12-31 02:46:00|40542.6|40502.6|40542.8|40502.8|40542.8|40502.8|40542.6|40502.6|0
1640918770000|2021-12-31 02:46:10|40547.8|40507.8|40567.8|40527.8|40568.1|40528.1|40547.8|40507.8|1
1640918790000|2021-12-31 02:46:30|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|4
1640918820000|2021-12-31 02:47:00|40567.8|40527.8|40567.8|40527.8|40567.8|40527.8|40567.8|40527.8|0
1640918880000|2021-12-31 02:48:00|40572.6|40532.6|40573.1|40533.1|40573.1|40533.1|40572.6|40532.6|0
1640918910000|2021-12-31 02:48:30|40572.8|40532.8|40572.8|40532.8|40572.8|40532.8|40572.6|40532.6|0
1640918920000|2021-12-31 02:48:40|40572.6|40532.6|40572.6|40532.6|40572.6|40532.6|40572.6|40532.6|0
1640918940000|2021-12-31 02:49:00|40572.5|40532.5|40587.8|40547.8|40592.5|40552.5|40572.5|40532.5|9
1640919000000|2021-12-31 02:50:00|40592.5|40552.5|40592.5|40552.5|40592.5|40552.5|40592.5|40552.5|0
1640919010000|2021-12-31 02:50:10|40602.8|40562.8|40602.5|40562.5|40602.8|40562.8|40602.3|40562.3|5
1640919020000|2021-12-31 02:50:20|40602.8|40562.8|40602.8|40562.8|40602.8|40562.8|40602.8|40562.8|0
1640919030000|2021-12-31 02:50:30|40602.5|40562.5|40602.5|40562.5|40602.5|40562.5|40602.5|40562.5|0
1640919060000|2021-12-31 02:51:00|40592.5|40552.5|40597.8|40557.8|40597.8|40557.8|40592.5|40552.5|5
1640919080000|2021-12-31 02:51:20|40597.5|40557.5|40597.8|40557.8|40597.8|40557.8|40597.5|40557.5|0
1640919090000|2021-12-31 02:51:30|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|0
1640919100000|2021-12-31 02:51:40|40602.5|40562.5|40597.8|40557.8|40602.5|40562.5|40597.5|40557.5|1
1640919110000|2021-12-31 02:51:50|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|0
1640919120000|2021-12-31 02:52:00|40597.8|40557.8|40597.8|40557.8|40597.8|40557.8|40597.8|40557.8|0
1640919130000|2021-12-31 02:52:10|40597.5|40557.5|40592.8|40552.8|40597.5|40557.5|40592.8|40552.8|0
1640919160000|2021-12-31 02:52:40|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|0
1640919170000|2021-12-31 02:52:50|40592.8|40552.8|40592.8|40552.8|40592.8|40552.8|40592.8|40552.8|0
1640919180000|2021-12-31 02:53:00|40597.8|40557.8|40592.8|40552.8|40597.8|40557.8|40592.5|40552.5|1
1640919190000|2021-12-31 02:53:10|40592.5|40552.5|40592.5|40552.5|40592.8|40552.8|40592.5|40552.5|0
1640919200000|2021-12-31 02:53:20|40592.8|40552.8|40592.5|40552.5|40592.8|40552.8|40592.5|40552.5|0
1640919210000|2021-12-31 02:53:30|40597.3|40557.3|40597.5|40557.5|40597.5|40557.5|40597.3|40557.3|0
1640919230000|2021-12-31 02:53:50|40602.5|40562.5|40602.5|40562.5|40602.5|40562.5|40602.5|40562.5|4
1640919240000|2021-12-31 02:54:00|40607.3|40567.3|40612.5|40572.5|40612.5|40572.5|40607.3|40567.3|4
1640919260000|2021-12-31 02:54:20|40607.5|40567.5|40607.5|40567.5|40607.5|40567.5|40607.5|40567.5|1
1640919290000|2021-12-31 02:54:50|40607.3|40567.3|40607.3|40567.3|40607.3|40567.3|40607.3|40567.3|0
1640919300000|2021-12-31 02:55:00|40612.5|40572.5|40607.5|40567.5|40612.5|40572.5|40607.5|40567.5|3
1640919320000|2021-12-31 02:55:20|40602.8|40562.8|40602.5|40562.5|40602.8|40562.8|40602.5|40562.5|0
1640919350000|2021-12-31 02:55:50|40592.5|40552.5|40592.5|40552.5|40597.3|40557.3|40592.5|40552.5|3
1640919360000|2021-12-31 02:56:00|40592.8|40552.8|40592.5|40552.5|40597.2|40557.2|40592.5|40552.5|3
1640919370000|2021-12-31 02:56:10|40592.2|40552.2|40592.5|40552.5|40592.5|40552.5|40592.2|40552.2|0
1640919380000|2021-12-31 02:56:20|40597.2|40557.2|40587.2|40547.2|40597.2|40557.2|40587.2|40547.2|2
1640919410000|2021-12-31 02:56:50|40582.5|40542.5|40582.5|40542.5|40582.5|40542.5|40582.5|40542.5|0
1640919490000|2021-12-31 02:58:10|40592.2|40552.2|40592.2|40552.2|40592.2|40552.2|40592.2|40552.2|1
1640919500000|2021-12-31 02:58:20|40592.5|40552.5|40592.2|40552.2|40592.5|40552.5|40592.2|40552.2|0
1640919510000|2021-12-31 02:58:30|40592.5|40552.5|40597.2|40557.2|40597.2|40557.2|40592.5|40552.5|0
1640919520000|2021-12-31 02:58:40|40592.5|40552.5|40592.2|40552.2|40592.5|40552.5|40592.2|40552.2|0
1640919540000|2021-12-31 02:59:00|40597.2|40557.2|40597.2|40557.2|40597.2|40557.2|40597.2|40557.2|5
1640919580000|2021-12-31 02:59:40|40602.2|40562.2|40597.2|40557.2|40602.2|40562.2|40597.2|40557.2|2
1640919590000|2021-12-31 02:59:50|40582.2|40542.2|40582.2|40542.2|40582.2|40542.2|40582.2|40542.2|3
1640919620000|2021-12-31 03:00:20|40597.2|40557.2|40597.2|40557.2|40597.2|40557.2|40597.2|40557.2|6
1640919660000|2021-12-31 03:01:00|40592.2|40552.2|40597.2|40557.2|40597.2|40557.2|40592.2|40552.2|0
1640919670000|2021-12-31 03:01:10|40592.2|40552.2|40592.2|40552.2|40592.2|40552.2|40592.2|40552.2|0
1640919720000|2021-12-31 03:02:00|40597.2|40557.2|40592.2|40552.2|40597.2|40557.2|40592.2|40552.2|0
1640919770000|2021-12-31 03:02:50|||||||||2
1640919780000|2021-12-31 03:03:00|40597.2|40557.2|40592.2|40552.2|40597.2|40557.2|40592.2|40552.2|0
1640919800000|2021-12-31 03:03:20|40597.2|40557.2|40597.2|40557.2|40597.2|40557.2|40597.2|40557.2|0
1640919810000|2021-12-31 03:03:30|40592.5|40552.5|40592.2|40552.2|40592.5|40552.5|40592.2|40552.2|0
1640919820000|2021-12-31 03:03:40|40597.2|40557.2|40597.2|40557.2|40597.2|40557.2|40597.2|40557.2|0
1640919830000|2021-12-31 03:03:50|40601.9|40561.9|40602.2|40562.2|40602.2|40562.2|40601.9|40561.9|0
1640919840000|2021-12-31 03:04:00|||||||||2
1640919900000|2021-12-31 03:05:00|40596.7|40556.7|40596.7|40556.7|40596.7|40556.7|40591.9|40551.9|1
1640919910000|2021-12-31 03:05:10|40596.9|40556.9|40601.9|40561.9|40601.9|40561.9|40596.9|40556.9|0
1640919940000|2021-12-31 03:05:40|40601.7|40561.7|40601.9|40561.9|40606.7|40566.7|40601.7|40561.7|0
1640919960000|2021-12-31 03:06:00|40602.2|40562.2|40601.9|40561.9|40602.2|40562.2|40601.9|40561.9|3
1640919980000|2021-12-31 03:06:20|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|0
1640920030000|2021-12-31 03:07:10|40601.7|40561.7|40601.9|40561.9|40601.9|40561.9|40601.7|40561.7|0
1640920060000|2021-12-31 03:07:40|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|1
1640920070000|2021-12-31 03:07:50|40596.9|40556.9|40606.7|40566.7|40606.9|40566.9|40596.9|40556.9|1
1640920090000|2021-12-31 03:08:10|40611.9|40571.9|40607.2|40567.2|40611.9|40571.9|40607.2|40567.2|0
1640920100000|2021-12-31 03:08:20|40606.9|40566.9|40611.9|40571.9|40611.9|40571.9|40606.9|40566.9|0
1640920110000|2021-12-31 03:08:30|40607.2|40567.2|40607.2|40567.2|40607.2|40567.2|40607.2|40567.2|0
1640920120000|2021-12-31 03:08:40|40611.9|40571.9|40611.9|40571.9|40611.9|40571.9|40611.9|40571.9|0
1640920140000|2021-12-31 03:09:00|40616.9|40576.9|40621.9|40581.9|40626.9|40586.9|40611.7|40571.7|4
1640920150000|2021-12-31 03:09:10|40621.7|40581.7|40621.9|40581.9|40621.9|40581.9|40621.7|40581.7|0
1640920160000|2021-12-31 03:09:20|40622.2|40582.2|40626.7|40586.7|40626.7|40586.7|40621.9|40581.9|3
1640920170000|2021-12-31 03:09:30|40631.7|40591.7|40631.9|40591.9|40641.7|40601.7|40626.7|40586.7|6
1640920180000|2021-12-31 03:09:40|40631.6|40591.6|40636.6|40596.6|40636.6|40596.6|40631.6|40591.6|1
1640920200000|2021-12-31 03:10:00|40631.6|40591.6|40631.9|40591.9|40631.9|40591.9|40631.6|40591.6|0
1640920210000|2021-12-31 03:10:10|40631.6|40591.6|40626.6|40586.6|40631.6|40591.6|40626.6|40586.6|1
1640920220000|2021-12-31 03:10:20|40636.6|40596.6|40626.6|40586.6|40636.6|40596.6|40626.6|40586.6|15
1640920240000|2021-12-31 03:10:40|40631.6|40591.6|40626.6|40586.6|40631.6|40591.6|40626.6|40586.6|1
1640920260000|2021-12-31 03:11:00|40626.9|40586.9|40626.6|40586.6|40626.9|40586.9|40626.6|40586.6|0
1640920300000|2021-12-31 03:11:40|40621.6|40581.6|40626.6|40586.6|40626.6|40586.6|40621.6|40581.6|0
1640920310000|2021-12-31 03:11:50|40621.6|40581.6|40626.6|40586.6|40626.6|40586.6|40621.6|40581.6|0
1640920320000|2021-12-31 03:12:00|40626.4|40586.4|40626.4|40586.4|40626.4|40586.4|40626.4|40586.4|0
1640920330000|2021-12-31 03:12:10|40626.6|40586.6|40626.6|40586.6|40626.6|40586.6|40626.6|40586.6|0
1640920340000|2021-12-31 03:12:20|40631.4|40591.4|40631.6|40591.6|40631.6|40591.6|40631.4|40591.4|0
1640920350000|2021-12-31 03:12:30|40631.4|40591.4|40626.6|40586.6|40631.4|40591.4|40626.6|40586.6|0
1640920360000|2021-12-31 03:12:40|40621.6|40581.6|40626.6|40586.6|40626.6|40586.6|40621.6|40581.6|0
1640920370000|2021-12-31 03:12:50|40626.4|40586.4|40626.6|40586.6|40626.6|40586.6|40626.4|40586.4|0
1640920380000|2021-12-31 03:13:00|40621.9|40581.9|40626.6|40586.6|40626.6|40586.6|40621.9|40581.9|0
1640920420000|2021-12-31 03:13:40|40621.6|40581.6|40626.6|40586.6|40626.6|40586.6|40621.6|40581.6|0
1640920430000|2021-12-31 03:13:50|40631.6|40591.6|40631.6|40591.6|40631.6|40591.6|40631.6|40591.6|2
1640920440000|2021-12-31 03:14:00|||||||||2
1640920460000|2021-12-31 03:14:20|40636.4|40596.4|40636.6|40596.6|40636.6|40596.6|40631.6|40591.6|0
1640920470000|2021-12-31 03:14:30|40631.6|40591.6|40631.6|40591.6|40636.6|40596.6|40631.6|40591.6|0
1640920480000|2021-12-31 03:14:40|40636.6|40596.6|40631.6|40591.6|40636.6|40596.6|40631.6|40591.6|1
1640920490000|2021-12-31 03:14:50|40636.6|40596.6|40636.6|40596.6|40641.4|40601.4|40636.4|40596.4|3
1640920510000|2021-12-31 03:15:10|40631.6|40591.6|40631.6|40591.6|40631.6|40591.6|40631.6|40591.6|0
1640920540000|2021-12-31 03:15:40|40626.6|40586.6|40616.6|40576.6|40626.6|40586.6|40616.6|40576.6|2
1640920570000|2021-12-31 03:16:10|40631.6|40591.6|40636.6|40596.6|40636.6|40596.6|40631.6|40591.6|4
1640920580000|2021-12-31 03:16:20|40641.3|40601.3|40636.6|40596.6|40641.3|40601.3|40636.3|40596.3|0
1640920590000|2021-12-31 03:16:30|40636.9|40596.9|40636.6|40596.6|40636.9|40596.9|40636.6|40596.6|0
1640920630000|2021-12-31 03:17:10|40631.6|40591.6|40631.6|40591.6|40631.6|40591.6|40631.6|40591.6|0
1640920640000|2021-12-31 03:17:20|40631.9|40591.9|40636.6|40596.6|40636.6|40596.6|40631.9|40591.9|0
1640920670000|2021-12-31 03:17:50|40631.9|40591.9|40631.6|40591.6|40631.9|40591.9|40631.6|40591.6|0
1640920680000|2021-12-31 03:18:00|40636.3|40596.3|40636.3|40596.3|40636.3|40596.3|40636.3|40596.3|1
1640920700000|2021-12-31 03:18:20|40641.1|40601.1|40636.3|40596.3|40641.1|40601.1|40636.1|40596.1|1
1640920720000|2021-12-31 03:18:40|40636.1|40596.1|40636.3|40596.3|40636.3|40596.3|40636.1|40596.1|0
1640920730000|2021-12-31 03:18:50|40636.1|40596.1|40636.3|40596.3|40636.3|40596.3|40636.1|40596.1|0
1640920740000|2021-12-31 03:19:00|40636.1|40596.1|40636.3|40596.3|40636.3|40596.3|40636.1|40596.1|0
1640920750000|2021-12-31 03:19:10|40636.1|40596.1|40636.3|40596.3|40636.3|40596.3|40636.1|40596.1|0
1640920760000|2021-12-31 03:19:20|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|0
1640920770000|2021-12-31 03:19:30|40636.3|40596.3|40636.3|40596.3|40636.3|40596.3|40636.1|40596.1|0
1640920800000|2021-12-31 03:20:00|40636.1|40596.1|40626.6|40586.6|40636.1|40596.1|40621.6|40581.6|8
1640920810000|2021-12-31 03:20:10|40621.6|40581.6|40621.6|40581.6|40626.6|40586.6|40621.6|40581.6|0
1640920820000|2021-12-31 03:20:20|40626.6|40586.6|40621.6|40581.6|40626.6|40586.6|40621.6|40581.6|3
1640920830000|2021-12-31 03:20:30|40616.6|40576.6|40606.1|40566.1|40616.6|40576.6|40606.1|40566.1|9
1640920840000|2021-12-31 03:20:40|40596.6|40556.6|40591.6|40551.6|40596.6|40556.6|40591.6|40551.6|5
1640920850000|2021-12-31 03:20:50|40596.6|40556.6|40591.9|40551.9|40596.6|40556.6|40591.9|40551.9|0
1640920860000|2021-12-31 03:21:00|40591.6|40551.6|40596.6|40556.6|40596.6|40556.6|40591.6|40551.6|0
1640920870000|2021-12-31 03:21:10|40591.9|40551.9|40596.3|40556.3|40596.3|40556.3|40591.9|40551.9|0
1640920880000|2021-12-31 03:21:20|40591.3|40551.3|40591.3|40551.3|40591.3|40551.3|40591.1|40551.1|0
1640920900000|2021-12-31 03:21:40|40586.1|40546.1|40586.3|40546.3|40586.3|40546.3|40586.1|40546.1|1
1640920910000|2021-12-31 03:21:50|40586.1|40546.1|40586.1|40546.1|40586.3|40546.3|40586.1|40546.1|0
1640920920000|2021-12-31 03:22:00|40571.3|40531.3|40576.1|40536.1|40576.3|40536.3|40571.3|40531.3|11
1640920950000|2021-12-31 03:22:30|40571.3|40531.3|40566.3|40526.3|40571.3|40531.3|40566.3|40526.3|3
1640920960000|2021-12-31 03:22:40|40566.6|40526.6|40566.6|40526.6|40566.8|40526.8|40566.3|40526.3|0
1640920970000|2021-12-31 03:22:50|40561.8|40521.8|40561.6|40521.6|40561.8|40521.8|40561.6|40521.6|0
1640920980000|2021-12-31 03:23:00|40566.6|40526.6|40566.6|40526.6|40566.6|40526.6|40566.6|40526.6|5
1640920990000|2021-12-31 03:23:10|40571.3|40531.3|40576|40536|40576.3|40536.3|40571.3|40531.3|1
1640921030000|2021-12-31 03:23:50|40571.3|40531.3|40571.3|40531.3|40571.3|40531.3|40571.3|40531.3|0
1640921040000|2021-12-31 03:24:00|40576.3|40536.3|40576.6|40536.6|40581.3|40541.3|40576.3|40536.3|14
1640921070000|2021-12-31 03:24:30|40581.3|40541.3|40581.3|40541.3|40586.3|40546.3|40581.3|40541.3|0
1640921080000|2021-12-31 03:24:40|40586|40546|40581.3|40541.3|40586|40546|40581.3|40541.3|0
1640921090000|2021-12-31 03:24:50|40576.3|40536.3|40576.3|40536.3|40576.3|40536.3|40576.3|40536.3|0
1640921100000|2021-12-31 03:25:00|40576.6|40536.6|40576.3|40536.3|40576.6|40536.6|40576.3|40536.3|0
1640921130000|2021-12-31 03:25:30|40571.3|40531.3|40571.3|40531.3|40571.3|40531.3|40571.3|40531.3|0
1640921140000|2021-12-31 03:25:40|||||||||1
1640921150000|2021-12-31 03:25:50|40566.3|40526.3|40566.3|40526.3|40566.3|40526.3|40566.3|40526.3|1
1640921160000|2021-12-31 03:26:00|40566.6|40526.6|40566.6|40526.6|40566.6|40526.6|40566.6|40526.6|0
1640921180000|2021-12-31 03:26:20|40561.6|40521.6|40561.6|40521.6|40561.6|40521.6|40561.6|40521.6|2
1640921200000|2021-12-31 03:26:40|40566.3|40526.3|40566.6|40526.6|40566.6|40526.6|40566.3|40526.3|0
1640921240000|2021-12-31 03:27:20|40561.8|40521.8|40566.3|40526.3|40566.3|40526.3|40561.8|40521.8|1
1640921260000|2021-12-31 03:27:40|40561.3|40521.3|40561.3|40521.3|40561.3|40521.3|40561.3|40521.3|0
1640921270000|2021-12-31 03:27:50|40566|40526|40566.3|40526.3|40566.3|40526.3|40566|40526|0
1640921300000|2021-12-31 03:28:20|40566|40526|40566|40526|40566|40526|40566|40526|0
1640921310000|2021-12-31 03:28:30|40561.6|40521.6|40556.3|40516.3|40561.6|40521.6|40556.3|40516.3|10
1640921320000|2021-12-31 03:28:40|40556.6|40516.6|40556.6|40516.6|40556.6|40516.6|40556.6|40516.6|0
1640921330000|2021-12-31 03:28:50|40556.5|40516.5|40556.5|40516.5|40556.5|40516.5|40556.5|40516.5|0
1640921390000|2021-12-31 03:29:50|40561.3|40521.3|40566.3|40526.3|40566.3|40526.3|40561.3|40521.3|1
1640921400000|2021-12-31 03:30:00|40561.5|40521.5|40561.3|40521.3|40566.3|40526.3|40561.3|40521.3|0
1640921420000|2021-12-31 03:30:20|40556.3|40516.3|40556.3|40516.3|40556.5|40516.5|40556.3|40516.3|3
1640921450000|2021-12-31 03:30:50|40556.5|40516.5|40556.5|40516.5|40556.5|40516.5|40556.5|40516.5|0
1640921470000|2021-12-31 03:31:10|40556.3|40516.3|40556.5|40516.5|40556.5|40516.5|40556.3|40516.3|0
1640921580000|2021-12-31 03:33:00|40556.3|40516.3|40556.5|40516.5|40556.5|40516.5|40556.3|40516.3|0
1640921650000|2021-12-31 03:34:10|40561.3|40521.3|40561.5|40521.5|40561.5|40521.5|40561.3|40521.3|0
1640921670000|2021-12-31 03:34:30|40561.3|40521.3|40561.3|40521.3|40561.3|40521.3|40561.3|40521.3|0
1640921680000|2021-12-31 03:34:40|40561.5|40521.5|40561.3|40521.3|40561.5|40521.5|40561.3|40521.3|1
1640921690000|2021-12-31 03:34:50|40561|40521|40561|40521|40561|40521|40561|40521|0
1640921700000|2021-12-31 03:35:00|40561.3|40521.3|40561.3|40521.3|40561.3|40521.3|40561.3|40521.3|0
1640921710000|2021-12-31 03:35:10|40561|40521|40551.3|40511.3|40561|40521|40551.3|40511.3|1
1640921720000|2021-12-31 03:35:20|40551.2|40511.2|40551.2|40511.2|40551.2|40511.2|40551.2|40511.2|0
1640921880000|2021-12-31 03:38:00|||||||||1
1640921940000|2021-12-31 03:39:00|40556.2|40516.2|40556.2|40516.2|40556.2|40516.2|40556.2|40516.2|6
1640922030000|2021-12-31 03:40:30|40556.5|40516.5|40556.5|40516.5|40556.5|40516.5|40556.2|40516.2|1
1640922160000|2021-12-31 03:42:40|40556.2|40516.2|40556.5|40516.5|40556.5|40516.5|40556.2|40516.2|0
1640922180000|2021-12-31 03:43:00|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|0
1640922190000|2021-12-31 03:43:10|40556.5|40516.5|40556.5|40516.5|40556.5|40516.5|40556.5|40516.5|0
1640922210000|2021-12-31 03:43:30|40551.7|40511.7|40551.7|40511.7|40551.7|40511.7|40551.7|40511.7|2
1640922220000|2021-12-31 03:43:40|40551.5|40511.5|40551.5|40511.5|40556.5|40516.5|40551.5|40511.5|1
1640922240000|2021-12-31 03:44:00|40556.2|40516.2|40556.2|40516.2|40556.2|40516.2|40556.2|40516.2|3
1640922290000|2021-12-31 03:44:50|40551.2|40511.2|40550.9|40510.9|40551.2|40511.2|40550.9|40510.9|1
1640922300000|2021-12-31 03:45:00|40551.2|40511.2|40551.2|40511.2|40551.2|40511.2|40551.2|40511.2|0
1640922320000|2021-12-31 03:45:20|40555.9|40515.9|40551.2|40511.2|40555.9|40515.9|40551.2|40511.2|1
1640922350000|2021-12-31 03:45:50|40556.2|40516.2|40560.9|40520.9|40560.9|40520.9|40556.2|40516.2|0
1640922360000|2021-12-31 03:46:00|40561.2|40521.2|40561.2|40521.2|40561.2|40521.2|40560.9|40520.9|0
1640922430000|2021-12-31 03:47:10|40566.2|40526.2|40561.2|40521.2|40566.2|40526.2|40561.2|40521.2|0
1640922450000|2021-12-31 03:47:30|40565.9|40525.9|40566.2|40526.2|40566.2|40526.2|40565.9|40525.9|0
1640922460000|2021-12-31 03:47:40|40570.9|40530.9|40570.9|40530.9|40570.9|40530.9|40570.9|40530.9|0
1640922520000|2021-12-31 03:48:40|40566.4|40526.4|40566.4|40526.4|40566.4|40526.4|40566.4|40526.4|1
1640922530000|2021-12-31 03:48:50|40566.2|40526.2|40566.2|40526.2|40566.2|40526.2|40566.2|40526.2|0
1640922550000|2021-12-31 03:49:10|40566.4|40526.4|40566.2|40526.2|40566.4|40526.4|40566.2|40526.2|0
1640922580000|2021-12-31 03:49:40|40566.4|40526.4|40571.4|40531.4|40575.9|40535.9|40566.4|40526.4|5
1640922590000|2021-12-31 03:49:50|40576.2|40536.2|40576.2|40536.2|40576.2|40536.2|40576.2|40536.2|0
1640922670000|2021-12-31 03:51:10|40571.2|40531.2|40571.2|40531.2|40571.2|40531.2|40571.2|40531.2|0
1640922720000|2021-12-31 03:52:00|40561.7|40521.7|40566.4|40526.4|40566.4|40526.4|40561.7|40521.7|4
1640922730000|2021-12-31 03:52:10|40566.2|40526.2|40566.2|40526.2|40566.4|40526.4|40566.2|40526.2|0
1640922740000|2021-12-31 03:52:20|40566.4|40526.4|40566.4|40526.4|40566.4|40526.4|40566.4|40526.4|0
1640922810000|2021-12-31 03:53:30|40571.2|40531.2|40571.2|40531.2|40571.2|40531.2|40571.2|40531.2|0
1640922830000|2021-12-31 03:53:50|40570.9|40530.9|40570.9|40530.9|40570.9|40530.9|40570.9|40530.9|0
1640922840000|2021-12-31 03:54:00|40571.2|40531.2|40576.2|40536.2|40581.2|40541.2|40571.2|40531.2|3
1640922850000|2021-12-31 03:54:10|40576.4|40536.4|40581.2|40541.2|40585.9|40545.9|40576.4|40536.4|5
1640922870000|2021-12-31 03:54:30|40581.1|40541.1|40591.1|40551.1|40591.1|40551.1|40581.1|40541.1|2
1640922880000|2021-12-31 03:54:40|40590.9|40550.9|40591.1|40551.1|40591.1|40551.1|40590.9|40550.9|1
1640922890000|2021-12-31 03:54:50|40595.9|40555.9|40595.9|40555.9|40595.9|40555.9|40595.9|40555.9|1
1640922900000|2021-12-31 03:55:00|40595.6|40555.6|40595.9|40555.9|40595.9|40555.9|40590.9|40550.9|0
1640922920000|2021-12-31 03:55:20|40600.9|40560.9|40591.1|40551.1|40600.9|40560.9|40591.1|40551.1|2
1640922940000|2021-12-31 03:55:40|40585.9|40545.9|40585.9|40545.9|40585.9|40545.9|40585.9|40545.9|1
1640923020000|2021-12-31 03:57:00|40580.9|40540.9|40585.9|40545.9|40585.9|40545.9|40580.9|40540.9|0
1640923030000|2021-12-31 03:57:10|40571.1|40531.1|40571.1|40531.1|40571.1|40531.1|40570.9|40530.9|1
1640923040000|2021-12-31 03:57:20|40575.9|40535.9|40575.9|40535.9|40575.9|40535.9|40575.9|40535.9|0
1640923130000|2021-12-31 03:58:50|40580.9|40540.9|40580.9|40540.9|40580.9|40540.9|40580.9|40540.9|3
1640923140000|2021-12-31 03:59:00|40581.1|40541.1|40580.9|40540.9|40581.1|40541.1|40580.9|40540.9|3
1640923230000|2021-12-31 04:00:30|40580.8|40540.8|40590.8|40550.8|40590.8|40550.8|40580.8|40540.8|7
1640923250000|2021-12-31 04:00:50|40585.8|40545.8|40590.8|40550.8|40590.8|40550.8|40585.8|40545.8|1
1640923290000|2021-12-31 04:01:30|40580.8|40540.8|40580.8|40540.8|40580.8|40540.8|40580.8|40540.8|1
1640923320000|2021-12-31 04:02:00|40585.8|40545.8|40585.8|40545.8|40585.8|40545.8|40580.8|40540.8|0
1640923340000|2021-12-31 04:02:20|40580.8|40540.8|40585.8|40545.8|40585.8|40545.8|40580.8|40540.8|0
1640923350000|2021-12-31 04:02:30|40581.1|40541.1|40585.6|40545.6|40585.6|40545.6|40581.1|40541.1|0
1640923360000|2021-12-31 04:02:40|40585.8|40545.8|40585.8|40545.8|40585.8|40545.8|40585.8|40545.8|0
1640923370000|2021-12-31 04:02:50|40580.8|40540.8|40585.8|40545.8|40585.8|40545.8|40580.8|40540.8|0
1640923380000|2021-12-31 04:03:00|40580.8|40540.8|40585.8|40545.8|40585.8|40545.8|40580.8|40540.8|0
1640923410000|2021-12-31 04:03:30|40581.1|40541.1|40580.8|40540.8|40581.1|40541.1|40580.8|40540.8|0
1640923420000|2021-12-31 04:03:40|40575.8|40535.8|40575.8|40535.8|40575.8|40535.8|40575.8|40535.8|1
1640923440000|2021-12-31 04:04:00|40580.8|40540.8|40580.8|40540.8|40580.8|40540.8|40580.8|40540.8|0
1640923490000|2021-12-31 04:04:50|40576.1|40536.1|40575.8|40535.8|40576.1|40536.1|40575.8|40535.8|0
1640923720000|2021-12-31 04:08:40|40580.8|40540.8|40580.8|40540.8|40580.8|40540.8|40580.8|40540.8|1
1640923760000|2021-12-31 04:09:20|40575.8|40535.8|40575.8|40535.8|40575.8|40535.8|40575.8|40535.8|0
1640923770000|2021-12-31 04:09:30|40571.1|40531.1|40571.1|40531.1|40571.1|40531.1|40571.1|40531.1|0
1640923780000|2021-12-31 04:09:40|40575.5|40535.5|40575.8|40535.8|40575.8|40535.8|40575.5|40535.5|0
1640923830000|2021-12-31 04:10:30|40571.1|40531.1|40570.8|40530.8|40571.1|40531.1|40570.8|40530.8|0
1640923840000|2021-12-31 04:10:40|40571.1|40531.1|40571.1|40531.1|40571.1|40531.1|40571.1|40531.1|0
1640923870000|2021-12-31 04:11:10|40575.8|40535.8|40575.8|40535.8|40575.8|40535.8|40575.8|40535.8|0
1640923880000|2021-12-31 04:11:20|40570.8|40530.8|40570.8|40530.8|40570.8|40530.8|40570.8|40530.8|0
1640923920000|2021-12-31 04:12:00|40575.8|40535.8|40570.8|40530.8|40575.8|40535.8|40570.8|40530.8|0
1640923960000|2021-12-31 04:12:40|40550.8|40510.8|40550.8|40510.8|40550.8|40510.8|40550.8|40510.8|9
1640923970000|2021-12-31 04:12:50|40551.1|40511.1|40550.8|40510.8|40551.1|40511.1|40550.8|40510.8|0
1640923980000|2021-12-31 04:13:00|40555.8|40515.8|40550.8|40510.8|40555.8|40515.8|40550.8|40510.8|0
1640924000000|2021-12-31 04:13:20|40551.1|40511.1|40555.8|40515.8|40555.8|40515.8|40551.1|40511.1|0
1640924020000|2021-12-31 04:13:40|40550.8|40510.8|40555.8|40515.8|40555.8|40515.8|40550.8|40510.8|0
1640924100000|2021-12-31 04:15:00|40560.8|40520.8|40560.8|40520.8|40560.8|40520.8|40560.8|40520.8|0
1640924270000|2021-12-31 04:17:50|40565.8|40525.8|40565.8|40525.8|40571.3|40531.3|40560.8|40520.8|2
1640924340000|2021-12-31 04:19:00|40566|40526|40565.8|40525.8|40566|40526|40565.8|40525.8|0
1640924370000|2021-12-31 04:19:30|40565.7|40525.7|40565.7|40525.7|40565.7|40525.7|40565.7|40525.7|0
1640924380000|2021-12-31 04:19:40|40566|40526|40565.7|40525.7|40566|40526|40565.7|40525.7|0
1640924520000|2021-12-31 04:22:00|40561|40521|40560.7|40520.7|40561|40521|40560.7|40520.7|0
1640924530000|2021-12-31 04:22:10|40561|40521|40561|40521|40561|40521|40561|40521|0
1640924580000|2021-12-31 04:23:00|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|0
1640924640000|2021-12-31 04:24:00|40561|40521|40560.7|40520.7|40561|40521|40560.7|40520.7|0
1640924710000|2021-12-31 04:25:10|40561|40521|40560.7|40520.7|40561|40521|40560.7|40520.7|0
1640924800000|2021-12-31 04:26:40|40560.4|40520.4|40545.7|40505.7|40560.7|40520.7|40545.7|40505.7|15
1640924830000|2021-12-31 04:27:10|40550.7|40510.7|40550.4|40510.4|40550.7|40510.7|40550.4|40510.4|0
1640924840000|2021-12-31 04:27:20|40550.7|40510.7|40545.7|40505.7|40550.7|40510.7|40545.7|40505.7|0
1640924880000|2021-12-31 04:28:00|40550.7|40510.7|40545.7|40505.7|40550.7|40510.7|40545.7|40505.7|0
1640924900000|2021-12-31 04:28:20|40546|40506|40545.7|40505.7|40546|40506|40545.7|40505.7|1
1640924940000|2021-12-31 04:29:00|40550.7|40510.7|40546|40506|40550.7|40510.7|40541|40501|3
1640924950000|2021-12-31 04:29:10|40545.7|40505.7|40545.7|40505.7|40545.7|40505.7|40545.7|40505.7|0
1640925000000|2021-12-31 04:30:00|40546|40506|40545.7|40505.7|40546|40506|40545.7|40505.7|0
1640925020000|2021-12-31 04:30:20|40541|40501|40541|40501|40541|40501|40540.7|40500.7|0
1640925030000|2021-12-31 04:30:30|40540.7|40500.7|40541|40501|40541|40501|40540.7|40500.7|0
1640925070000|2021-12-31 04:31:10|40550.7|40510.7|40545.7|40505.7|40550.7|40510.7|40545.7|40505.7|1
1640925110000|2021-12-31 04:31:50|40546|40506|40546|40506|40546|40506|40545.7|40505.7|0
1640925120000|2021-12-31 04:32:00|40545.7|40505.7|40545.7|40505.7|40545.7|40505.7|40545.7|40505.7|0
1640925180000|2021-12-31 04:33:00|40550.7|40510.7|40550.7|40510.7|40550.7|40510.7|40550.7|40510.7|0
1640925240000|2021-12-31 04:34:00|40560.7|40520.7|40555.7|40515.7|40560.7|40520.7|40555.7|40515.7|1
1640925290000|2021-12-31 04:34:50|40550.9|40510.9|40560.4|40520.4|40560.4|40520.4|40550.9|40510.9|1
1640925300000|2021-12-31 04:35:00|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|0
1640925330000|2021-12-31 04:35:30|40555.7|40515.7|40555.7|40515.7|40555.7|40515.7|40555.7|40515.7|0
1640925490000|2021-12-31 04:38:10|40555.6|40515.6|40555.6|40515.6|40555.6|40515.6|40555.6|40515.6|0
1640925570000|2021-12-31 04:39:30|40555.9|40515.9|40560.6|40520.6|40560.6|40520.6|40555.9|40515.9|0
1640925590000|2021-12-31 04:39:50|||||||||1
1640925710000|2021-12-31 04:41:50|40565.6|40525.6|40560.6|40520.6|40565.6|40525.6|40560.6|40520.6|2
1640925840000|2021-12-31 04:44:00|40565.9|40525.9|40565.6|40525.6|40565.9|40525.9|40565.6|40525.6|2
1640925900000|2021-12-31 04:45:00|40560.9|40520.9|40560.6|40520.6|40560.9|40520.9|40560.6|40520.6|0
1640925910000|2021-12-31 04:45:10|40560.9|40520.9|40560.9|40520.9|40560.9|40520.9|40560.9|40520.9|0
1640925970000|2021-12-31 04:46:10|40560.6|40520.6|40560.6|40520.6|40560.6|40520.6|40560.6|40520.6|0
1640926010000|2021-12-31 04:46:50|40560.9|40520.9|40560.6|40520.6|40560.9|40520.9|40560.6|40520.6|1
1640926070000|2021-12-31 04:47:50|40560.9|40520.9|40560.6|40520.6|40560.9|40520.9|40560.6|40520.6|0
1640926080000|2021-12-31 04:48:00|40560.9|40520.9|40560.6|40520.6|40560.9|40520.9|40560.6|40520.6|2
1640926140000|2021-12-31 04:49:00|40560.9|40520.9|40565.9|40525.9|40565.9|40525.9|40560.9|40520.9|4
1640926150000|2021-12-31 04:49:10|40565.6|40525.6|40565.9|40525.9|40565.9|40525.9|40565.6|40525.6|0
1640926180000|2021-12-31 04:49:40|40565.6|40525.6|40565.6|40525.6|40565.6|40525.6|40565.6|40525.6|0
1640926370000|2021-12-31 04:52:50|40570.6|40530.6|40570.6|40530.6|40570.6|40530.6|40570.6|40530.6|0
1640926440000|2021-12-31 04:54:00|40575.6|40535.6|40575.6|40535.6|40575.6|40535.6|40575.6|40535.6|2
1640926450000|2021-12-31 04:54:10|40570.8|40530.8|40575.6|40535.6|40575.8|40535.8|40570.6|40530.6|0
1640926560000|2021-12-31 04:56:00|40570.6|40530.6|40570.8|40530.8|40570.8|40530.8|40570.6|40530.6|0
1640926570000|2021-12-31 04:56:10|40570.6|40530.6|40570.8|40530.8|40570.8|40530.8|40570.6|40530.6|0
1640926580000|2021-12-31 04:56:20|40570.6|40530.6|40570.6|40530.6|40570.8|40530.8|40570.6|40530.6|0
1640926590000|2021-12-31 04:56:30|40570.8|40530.8|40570.8|40530.8|40570.8|40530.8|40570.8|40530.8|0
1640926600000|2021-12-31 04:56:40|40570.6|40530.6|40570.6|40530.6|40570.6|40530.6|40570.6|40530.6|0
1640926630000|2021-12-31 04:57:10|40570.5|40530.5|40570.5|40530.5|40570.5|40530.5|40570.5|40530.5|0
1640926670000|2021-12-31 04:57:50|40575.5|40535.5|40575.5|40535.5|40575.5|40535.5|40575.5|40535.5|2
1640926690000|2021-12-31 04:58:10|40565.5|40525.5|40565.5|40525.5|40565.5|40525.5|40560.5|40520.5|7
1640926700000|2021-12-31 04:58:20|||||||||1
1640926710000|2021-12-31 04:58:30|40560.8|40520.8|40555.8|40515.8|40560.8|40520.8|40550.8|40510.8|2
1640926720000|2021-12-31 04:58:40|40555.5|40515.5|40555.5|40515.5|40555.5|40515.5|40555.5|40515.5|0
1640926740000|2021-12-31 04:59:00|40550.8|40510.8|40550.5|40510.5|40550.8|40510.8|40550.5|40510.5|0
1640926750000|2021-12-31 04:59:10|40550.8|40510.8|40550.8|40510.8|40550.8|40510.8|40550.8|40510.8|0
1640926770000|2021-12-31 04:59:30|40555.5|40515.5|40555.5|40515.5|40555.5|40515.5|40555.5|40515.5|2
1640926800000|2021-12-31 05:00:00|40555.3|40515.3|40555.5|40515.5|40555.5|40515.5|40555.3|40515.3|0
1640926840000|2021-12-31 05:00:40|40550.5|40510.5|40550.5|40510.5|40550.5|40510.5|40550.5|40510.5|0
1640926920000|2021-12-31 05:02:00|40545.5|40505.5|40545.5|40505.5|40545.5|40505.5|40545.5|40505.5|3
1640927020000|2021-12-31 05:03:40|40540.5|40500.5|40540.5|40500.5|40540.5|40500.5|40540.5|40500.5|0
1640927040000|2021-12-31 05:04:00|40545.5|40505.5|40545.5|40505.5|40545.5|40505.5|40545.5|40505.5|1
1640927100000|2021-12-31 05:05:00|||||||||4
1640927180000|2021-12-31 05:06:20|40540.8|40500.8|40540.8|40500.8|40545.5|40505.5|40540.8|40500.8|1
1640927190000|2021-12-31 05:06:30|40545.5|40505.5|40545.5|40505.5|40545.5|40505.5|40545.5|40505.5|2
1640927530000|2021-12-31 05:12:10|40550.5|40510.5|40550.5|40510.5|40550.5|40510.5|40550.5|40510.5|3
1640927640000|2021-12-31 05:14:00|40555.5|40515.5|40555.5|40515.5|40555.5|40515.5|40555.5|40515.5|1
1640927770000|2021-12-31 05:16:10|40555.4|40515.4|40555.4|40515.4|40555.4|40515.4|40555.4|40515.4|0
1640927780000|2021-12-31 05:16:20|40550.7|40510.7|40550.4|40510.4|40550.7|40510.7|40550.4|40510.4|0
1640927830000|2021-12-31 05:17:10|40545.4|40505.4|40545.4|40505.4|40545.4|40505.4|40545.4|40505.4|1
1640927850000|2021-12-31 05:17:30|40540.4|40500.4|40540.4|40500.4|40540.4|40500.4|40540.4|40500.4|0
1640927920000|2021-12-31 05:18:40|40545.4|40505.4|40545.4|40505.4|40545.4|40505.4|40545.4|40505.4|0
1640928060000|2021-12-31 05:21:00|40545.7|40505.7|40545.4|40505.4|40545.7|40505.7|40545.4|40505.4|0
1640928120000|2021-12-31 05:22:00|40555.4|40515.4|40555.4|40515.4|40555.4|40515.4|40555.4|40515.4|1
1640928210000|2021-12-31 05:23:30|40560.1|40520.1|40560.4|40520.4|40560.4|40520.4|40560.1|40520.1|0
1640928290000|2021-12-31 05:24:50|40565.4|40525.4|40565.4|40525.4|40565.4|40525.4|40565.4|40525.4|3
1640928300000|2021-12-31 05:25:00|40570.4|40530.4|40570.4|40530.4|40570.4|40530.4|40570.4|40530.4|0
1640928320000|2021-12-31 05:25:20|40560.4|40520.4|40560.4|40520.4|40565.1|40525.1|40560.4|40520.4|1
1640928340000|2021-12-31 05:25:40|40560.7|40520.7|40560.4|40520.4|40560.7|40520.7|40560.4|40520.4|0
1640928380000|2021-12-31 05:26:20|40560.7|40520.7|40560.4|40520.4|40560.7|40520.7|40560.4|40520.4|0
1640928410000|2021-12-31 05:26:50|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|0
1640928420000|2021-12-31 05:27:00|40565.4|40525.4|40565.4|40525.4|40565.4|40525.4|40565.4|40525.4|1
1640928490000|2021-12-31 05:28:10|40570.1|40530.1|40560.4|40520.4|40570.4|40530.4|40560.4|40520.4|1
1640928560000|2021-12-31 05:29:20|40560.7|40520.7|40560.4|40520.4|40560.7|40520.7|40560.4|40520.4|0
1640928570000|2021-12-31 05:29:30|||||||||1
1640928600000|2021-12-31 05:30:00|40570.4|40530.4|40590.4|40550.4|40590.4|40550.4|40570.4|40530.4|9
1640928620000|2021-12-31 05:30:20|40595.4|40555.4|40590.4|40550.4|40595.4|40555.4|40590.4|40550.4|0
1640928630000|2021-12-31 05:30:30|40595.4|40555.4|40590.4|40550.4|40595.4|40555.4|40590.4|40550.4|1
1640928660000|2021-12-31 05:31:00|40590.6|40550.6|40590.4|40550.4|40590.6|40550.6|40590.4|40550.4|0
1640928680000|2021-12-31 05:31:20|40585.4|40545.4|40585.4|40545.4|40585.4|40545.4|40585.4|40545.4|1
1640928700000|2021-12-31 05:31:40|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|0
1640928720000|2021-12-31 05:32:00|40590.6|40550.6|40595.4|40555.4|40595.4|40555.4|40590.4|40550.4|0
1640928780000|2021-12-31 05:33:00|40605.4|40565.4|40605.4|40565.4|40605.4|40565.4|40605.4|40565.4|2
1640928820000|2021-12-31 05:33:40|40610.4|40570.4|40610.4|40570.4|40610.4|40570.4|40610.4|40570.4|0
1640928840000|2021-12-31 05:34:00|40605.6|40565.6|40600.4|40560.4|40605.6|40565.6|40600.4|40560.4|0
1640928880000|2021-12-31 05:34:40|||||||||2
1640928900000|2021-12-31 05:35:00|40600.3|40560.3|40605.3|40565.3|40610.3|40570.3|40600.3|40560.3|1
1640928910000|2021-12-31 05:35:10|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|0
1640928920000|2021-12-31 05:35:20|40600.6|40560.6|40600.6|40560.6|40600.6|40560.6|40600.6|40560.6|0
1640928930000|2021-12-31 05:35:30|40600.3|40560.3|40605.3|40565.3|40605.3|40565.3|40600.3|40560.3|0
1640928960000|2021-12-31 05:36:00|||||||||1
1640928990000|2021-12-31 05:36:30|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|0
1640929000000|2021-12-31 05:36:40|40605.3|40565.3|40600.3|40560.3|40605.3|40565.3|40600.3|40560.3|0
1640929010000|2021-12-31 05:36:50|||||||||1
1640929140000|2021-12-31 05:39:00|||||||||1
1640929190000|2021-12-31 05:39:50|40595|40555|40590.3|40550.3|40595.3|40555.3|40590.3|40550.3|3
1640929230000|2021-12-31 05:40:30|40585.3|40545.3|40585.3|40545.3|40585.3|40545.3|40585.3|40545.3|2
1640929240000|2021-12-31 05:40:40|40580.3|40540.3|40580.3|40540.3|40580.3|40540.3|40580.3|40540.3|0
1640929280000|2021-12-31 05:41:20|||||||||1
1640929320000|2021-12-31 05:42:00|40575.3|40535.3|40575.3|40535.3|40575.3|40535.3|40575.3|40535.3|1
1640929350000|2021-12-31 05:42:30|40570.3|40530.3|40575.3|40535.3|40575.3|40535.3|40570.3|40530.3|0
1640929360000|2021-12-31 05:42:40|40570.6|40530.6|40575.3|40535.3|40575.3|40535.3|40570.6|40530.6|0
1640929410000|2021-12-31 05:43:30|||||||||1
1640929440000|2021-12-31 05:44:00|40570.3|40530.3|40570.3|40530.3|40570.3|40530.3|40570.3|40530.3|2
1640929490000|2021-12-31 05:44:50|||||||||1
1640929500000|2021-12-31 05:45:00|40570.6|40530.6|40570.3|40530.3|40570.6|40530.6|40570.3|40530.3|0
1640929540000|2021-12-31 05:45:40|40565.3|40525.3|40565.3|40525.3|40565.3|40525.3|40565.3|40525.3|1
1640929570000|2021-12-31 05:46:10|40570.3|40530.3|40570.3|40530.3|40570.3|40530.3|40570.3|40530.3|2
1640929580000|2021-12-31 05:46:20|40575.3|40535.3|40575.3|40535.3|40575.3|40535.3|40575.3|40535.3|2
1640929610000|2021-12-31 05:46:50|40580.3|40540.3|40585.3|40545.3|40585.3|40545.3|40580.3|40540.3|0
1640929620000|2021-12-31 05:47:00|40580.3|40540.3|40580.3|40540.3|40580.6|40540.6|40580.3|40540.3|0
1640929670000|2021-12-31 05:47:50|40575.3|40535.3|40575.3|40535.3|40575.3|40535.3|40575.3|40535.3|1
1640929700000|2021-12-31 05:48:20|40580|40540|40580.3|40540.3|40580.3|40540.3|40580|40540|1
1640929720000|2021-12-31 05:48:40|40580.6|40540.6|40580.3|40540.3|40580.6|40540.6|40580.3|40540.3|0
1640929770000|2021-12-31 05:49:30|40585.3|40545.3|40590.3|40550.3|40590.3|40550.3|40585.3|40545.3|3
1640929780000|2021-12-31 05:49:40|||||||||1
1640929840000|2021-12-31 05:50:40|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|1
1640929860000|2021-12-31 05:51:00|40600.3|40560.3|40595.3|40555.3|40600.3|40560.3|40595.3|40555.3|4
1640929880000|2021-12-31 05:51:20|40590.3|40550.3|40595|40555|40595|40555|40590.3|40550.3|0
1640929890000|2021-12-31 05:51:30|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|0
1640929900000|2021-12-31 05:51:40|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|0
1640929910000|2021-12-31 05:51:50|40600.5|40560.5|40600.5|40560.5|40600.5|40560.5|40600.5|40560.5|0
1640929920000|2021-12-31 05:52:00|40600.3|40560.3|40600.5|40560.5|40600.5|40560.5|40600.3|40560.3|0
1640929950000|2021-12-31 05:52:30|40600.3|40560.3|40595.3|40555.3|40600.3|40560.3|40590.5|40550.5|1
1640929960000|2021-12-31 05:52:40|40595.5|40555.5|40595.3|40555.3|40595.5|40555.5|40595.3|40555.3|0
1640929990000|2021-12-31 05:53:10|40600|40560|40600.3|40560.3|40600.3|40560.3|40600|40560|0
1640930010000|2021-12-31 05:53:30|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|2
1640930030000|2021-12-31 05:53:50|40595.2|40555.2|40595.2|40555.2|40595.2|40555.2|40595.2|40555.2|0
1640930050000|2021-12-31 05:54:10|40600.2|40560.2|40600.2|40560.2|40600.2|40560.2|40600.2|40560.2|0
1640930070000|2021-12-31 05:54:30|40600|40560|40595.2|40555.2|40600|40560|40595.2|40555.2|1
1640930080000|2021-12-31 05:54:40|40600.2|40560.2|40595.2|40555.2|40600.2|40560.2|40595.2|40555.2|12
1640930100000|2021-12-31 05:55:00|40590.2|40550.2|40590.2|40550.2|40590.2|40550.2|40590.2|40550.2|0
1640930110000|2021-12-31 05:55:10|40580.2|40540.2|40580.2|40540.2|40580.2|40540.2|40580.2|40540.2|2
1640930120000|2021-12-31 05:55:20|40575.2|40535.2|40575.2|40535.2|40575.2|40535.2|40575.2|40535.2|1
1640930150000|2021-12-31 05:55:50|40575.5|40535.5|40580.2|40540.2|40580.2|40540.2|40575.5|40535.5|0
1640930180000|2021-12-31 05:56:20|40590.2|40550.2|40590.2|40550.2|40590.2|40550.2|40590.2|40550.2|19
1640930230000|2021-12-31 05:57:10|40595.2|40555.2|40595.2|40555.2|40595.2|40555.2|40595.2|40555.2|2
1640930280000|2021-12-31 05:58:00|40600|40560|40595.2|40555.2|40600.2|40560.2|40595.2|40555.2|2
1640930290000|2021-12-31 05:58:10|40595|40555|40590.2|40550.2|40595|40555|40590.2|40550.2|0
1640930300000|2021-12-31 05:58:20|40595.2|40555.2|40595.2|40555.2|40595.2|40555.2|40595.2|40555.2|0
1640930340000|2021-12-31 05:59:00|40595.5|40555.5|40600.2|40560.2|40600.2|40560.2|40595.5|40555.5|0
1640930360000|2021-12-31 05:59:20|40600.8|40560.8|40610.2|40570.2|40610.2|40570.2|40600.8|40560.8|8
1640930380000|2021-12-31 05:59:40|||||||||1
1640930420000|2021-12-31 06:00:20|40609.9|40569.9|40600.2|40560.2|40609.9|40569.9|40600.2|40560.2|3
1640930470000|2021-12-31 06:01:10|||||||||1
1640930480000|2021-12-31 06:01:20|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|2
1640930500000|2021-12-31 06:01:40|40600.2|40560.2|40600.2|40560.2|40600.2|40560.2|40600.2|40560.2|0
1640930510000|2021-12-31 06:01:50|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|0
1640930530000|2021-12-31 06:02:10|40605.5|40565.5|40605.2|40565.2|40605.5|40565.5|40605.2|40565.2|2
1640930570000|2021-12-31 06:02:50|40600.2|40560.2|40600.2|40560.2|40600.2|40560.2|40600.2|40560.2|0
1640930620000|2021-12-31 06:03:40|40590.2|40550.2|40585.2|40545.2|40590.2|40550.2|40585.2|40545.2|4
1640930630000|2021-12-31 06:03:50|40590.2|40550.2|40600.2|40560.2|40600.2|40560.2|40590.2|40550.2|1
1640930640000|2021-12-31 06:04:00|40599.9|40559.9|40595.2|40555.2|40599.9|40559.9|40595.2|40555.2|2
1640930690000|2021-12-31 06:04:50|40600.2|40560.2|40600.2|40560.2|40600.2|40560.2|40600.2|40560.2|0
1640930700000|2021-12-31 06:05:00|40610.2|40570.2|40605.2|40565.2|40610.2|40570.2|40605.2|40565.2|1
1640930720000|2021-12-31 06:05:20|40605.5|40565.5|40610.2|40570.2|40610.2|40570.2|40605.5|40565.5|1
1640930770000|2021-12-31 06:06:10|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|1
1640930780000|2021-12-31 06:06:20|40609.9|40569.9|40610.2|40570.2|40610.2|40570.2|40609.9|40569.9|2
1640930820000|2021-12-31 06:07:00|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|1
1640930830000|2021-12-31 06:07:10|40620.2|40580.2|40615.2|40575.2|40620.2|40580.2|40615.2|40575.2|5
1640930840000|2021-12-31 06:07:20|||||||||41
1640930870000|2021-12-31 06:07:50|40620.2|40580.2|40620.2|40580.2|40620.2|40580.2|40619.9|40579.9|2
1640930900000|2021-12-31 06:08:20|40620.4|40580.4|40620.2|40580.2|40620.4|40580.4|40620.2|40580.2|0
1640930910000|2021-12-31 06:08:30|40615.2|40575.2|40615.2|40575.2|40615.2|40575.2|40615.2|40575.2|4
1640930950000|2021-12-31 06:09:10|40610.2|40570.2|40605.2|40565.2|40610.2|40570.2|40605.2|40565.2|1
1640930960000|2021-12-31 06:09:20|40600.4|40560.4|40600.4|40560.4|40600.4|40560.4|40600.4|40560.4|0
1640930970000|2021-12-31 06:09:30|40600.2|40560.2|40595.2|40555.2|40605.2|40565.2|40594.9|40554.9|2
1640930980000|2021-12-31 06:09:40|40594.9|40554.9|40595.2|40555.2|40595.2|40555.2|40594.9|40554.9|0
1640930990000|2021-12-31 06:09:50|40599.9|40559.9|40600.2|40560.2|40600.2|40560.2|40599.9|40559.9|0
1640931000000|2021-12-31 06:10:00|40590.2|40550.2|40595.2|40555.2|40595.2|40555.2|40590.2|40550.2|5
1640931010000|2021-12-31 06:10:10|40594.9|40554.9|40590.2|40550.2|40594.9|40554.9|40590.2|40550.2|0
1640931040000|2021-12-31 06:10:40|40590.4|40550.4|40595.2|40555.2|40595.2|40555.2|40590.4|40550.4|0
1640931050000|2021-12-31 06:10:50|40590.2|40550.2|40590.2|40550.2|40590.2|40550.2|40590.2|40550.2|0
1640931090000|2021-12-31 06:11:30|40580.2|40540.2|40590.2|40550.2|40590.2|40550.2|40580.2|40540.2|2
1640931120000|2021-12-31 06:12:00|||||||||1
1640931130000|2021-12-31 06:12:10|40595.2|40555.2|40595.2|40555.2|40595.2|40555.2|40590.2|40550.2|4
1640931160000|2021-12-31 06:12:40|40595.1|40555.1|40590.1|40550.1|40595.1|40555.1|40590.1|40550.1|0
1640931170000|2021-12-31 06:12:50|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|0
1640931180000|2021-12-31 06:13:00|40590.1|40550.1|40590.1|40550.1|40590.1|40550.1|40590.1|40550.1|0
1640931210000|2021-12-31 06:13:30|40585.1|40545.1|40580.1|40540.1|40585.1|40545.1|40580.1|40540.1|0
1640931220000|2021-12-31 06:13:40|40589.9|40549.9|40589.9|40549.9|40589.9|40549.9|40589.9|40549.9|1
1640931230000|2021-12-31 06:13:50|40590.1|40550.1|40590.1|40550.1|40590.1|40550.1|40590.1|40550.1|5
1640931240000|2021-12-31 06:14:00|40585.1|40545.1|40585.1|40545.1|40585.1|40545.1|40585.1|40545.1|0
1640931250000|2021-12-31 06:14:10|40580.1|40540.1|40580.1|40540.1|40580.1|40540.1|40580.1|40540.1|0
1640931270000|2021-12-31 06:14:30|40570.4|40530.4|40570.1|40530.1|40570.4|40530.4|40570.1|40530.1|1
1640931300000|2021-12-31 06:15:00|40575.1|40535.1|40575.1|40535.1|40575.1|40535.1|40575.1|40535.1|2
1640931310000|2021-12-31 06:15:10|40570.4|40530.4|40570.1|40530.1|40570.4|40530.4|40570.1|40530.1|0
1640931350000|2021-12-31 06:15:50|40575.1|40535.1|40575.1|40535.1|40575.1|40535.1|40570.4|40530.4|1
1640931360000|2021-12-31 06:16:00|40570.1|40530.1|40569.9|40529.9|40570.1|40530.1|40569.9|40529.9|0
1640931370000|2021-12-31 06:16:10|40554.6|40514.6|40549.9|40509.9|40554.6|40514.6|40549.9|40509.9|6
1640931380000|2021-12-31 06:16:20|40555.1|40515.1|40550.1|40510.1|40555.1|40515.1|40550.1|40510.1|2
1640931400000|2021-12-31 06:16:40|40555.1|40515.1|40560.1|40520.1|40560.1|40520.1|40555.1|40515.1|0
1640931420000|2021-12-31 06:17:00|||||||||7
1640931440000|2021-12-31 06:17:20|40569.8|40529.8|40560.1|40520.1|40570.1|40530.1|40560.1|40520.1|3
1640931460000|2021-12-31 06:17:40|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|1
1640931470000|2021-12-31 06:17:50|40555.1|40515.1|40550.1|40510.1|40555.1|40515.1|40550.1|40510.1|2
1640931480000|2021-12-31 06:18:00|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|0
1640931490000|2021-12-31 06:18:10|40550.1|40510.1|40560.1|40520.1|40560.1|40520.1|40550.1|40510.1|1
1640931500000|2021-12-31 06:18:20|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|1
1640931520000|2021-12-31 06:18:40|40554.8|40514.8|40554.8|40514.8|40554.8|40514.8|40554.8|40514.8|0
1640931530000|2021-12-31 06:18:50|40555.1|40515.1|40554.8|40514.8|40555.1|40515.1|40554.8|40514.8|0
1640931540000|2021-12-31 06:19:00|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|40550.1|40510.1|0
1640931560000|2021-12-31 06:19:20|40554.8|40514.8|40555.1|40515.1|40555.1|40515.1|40554.8|40514.8|0
1640931570000|2021-12-31 06:19:30|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|0
1640931590000|2021-12-31 06:19:50|40545.4|40505.4|40550.1|40510.1|40550.1|40510.1|40545.4|40505.4|3
1640931600000|2021-12-31 06:20:00|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|0
1640931620000|2021-12-31 06:20:20|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|0
1640931640000|2021-12-31 06:20:40|40545.1|40505.1|40549.8|40509.8|40549.8|40509.8|40545.1|40505.1|0
1640931650000|2021-12-31 06:20:50|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|0
1640931710000|2021-12-31 06:21:50|||||||||1
1640931740000|2021-12-31 06:22:20|40545.4|40505.4|40545.1|40505.1|40545.4|40505.4|40545.1|40505.1|0
1640931750000|2021-12-31 06:22:30|40544.8|40504.8|40545.1|40505.1|40545.1|40505.1|40544.8|40504.8|0
1640931780000|2021-12-31 06:23:00|40540.1|40500.1|40540.1|40500.1|40540.1|40500.1|40540.1|40500.1|0
1640931900000|2021-12-31 06:25:00|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|40540.1|40500.1|1
1640931910000|2021-12-31 06:25:10|40540.1|40500.1|40540.1|40500.1|40540.1|40500.1|40540.1|40500.1|0
1640931960000|2021-12-31 06:26:00|40545.1|40505.1|40550.1|40510.1|40550.1|40510.1|40544.8|40504.8|2
1640932000000|2021-12-31 06:26:40|40545.1|40505.1|40545.1|40505.1|40545.1|40505.1|40545.1|40505.1|1
1640932020000|2021-12-31 06:27:00|40544.8|40504.8|40550.1|40510.1|40550.1|40510.1|40544.8|40504.8|0
1640932030000|2021-12-31 06:27:10|40545.1|40505.1|40550.1|40510.1|40550.3|40510.3|40545.1|40505.1|2
1640932100000|2021-12-31 06:28:20|40545.1|40505.1|40545.1|40505.1|40545.1|40505.1|40540.1|40500.1|2
1640932120000|2021-12-31 06:28:40|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|0
1640932130000|2021-12-31 06:28:50|40545.1|40505.1|40545.1|40505.1|40545.1|40505.1|40544.8|40504.8|0
1640932140000|2021-12-31 06:29:00|40544.8|40504.8|40540.1|40500.1|40545.1|40505.1|40540.1|40500.1|0
1640932150000|2021-12-31 06:29:10|40539.8|40499.8|40539.8|40499.8|40539.8|40499.8|40539.8|40499.8|0
1640932160000|2021-12-31 06:29:20|40534.8|40494.8|40535.1|40495.1|40535.1|40495.1|40534.8|40494.8|2
1640932170000|2021-12-31 06:29:30|40530.3|40490.3|40530.1|40490.1|40535.1|40495.1|40530.1|40490.1|0
1640932180000|2021-12-31 06:29:40|40525.1|40485.1|40520.1|40480.1|40525.1|40485.1|40520.1|40480.1|1
1640932230000|2021-12-31 06:30:30|40515.1|40475.1|40515.1|40475.1|40515.1|40475.1|40515.1|40475.1|1
1640932240000|2021-12-31 06:30:40|40510.3|40470.3|40509.8|40469.8|40510.3|40470.3|40509.8|40469.8|1
1640932250000|2021-12-31 06:30:50|40505.1|40465.1|40510.1|40470.1|40510.1|40470.1|40505.1|40465.1|1
1640932260000|2021-12-31 06:31:00|40505.1|40465.1|40505.1|40465.1|40510.1|40470.1|40500.3|40460.3|2
1640932270000|2021-12-31 06:31:10|40510.1|40470.1|40510.1|40470.1|40510.1|40470.1|40510.1|40470.1|0
1640932290000|2021-12-31 06:31:30|40510|40470|40505|40465|40510|40470|40505|40465|0
1640932300000|2021-12-31 06:31:40|40510|40470|40510|40470|40510|40470|40510|40470|0
1640932320000|2021-12-31 06:32:00|40525|40485|40525|40485|40525|40485|40525|40485|5
1640932330000|2021-12-31 06:32:10|40520|40480|40520|40480|40520|40480|40520|40480|0
1640932360000|2021-12-31 06:32:40|40519.8|40479.8|40519.8|40479.8|40519.8|40479.8|40519.8|40479.8|0
1640932370000|2021-12-31 06:32:50|40520|40480|40520|40480|40520|40480|40520|40480|0
1640932380000|2021-12-31 06:33:00|40520.3|40480.3|40520|40480|40520.3|40480.3|40520|40480|11
1640932390000|2021-12-31 06:33:10|40529.8|40489.8|40529.8|40489.8|40529.8|40489.8|40529.8|40489.8|2
1640932420000|2021-12-31 06:33:40|40530|40490|40530|40490|40530|40490|40530|40490|0
1640932450000|2021-12-31 06:34:10|40525|40485|40525|40485|40525|40485|40525|40485|0
1640932460000|2021-12-31 06:34:20|40520.3|40480.3|40520|40480|40520.3|40480.3|40520|40480|0
1640932540000|2021-12-31 06:35:40|40525|40485|40525|40485|40525|40485|40525|40485|0
1640932550000|2021-12-31 06:35:50|40530|40490|40530|40490|40530|40490|40530|40490|1
1640932610000|2021-12-31 06:36:50|40535|40495|40535|40495|40535|40495|40535|40495|2
1640932620000|2021-12-31 06:37:00|||||||||5
1640932630000|2021-12-31 06:37:10|40530|40490|40530|40490|40530|40490|40530|40490|5
1640932640000|2021-12-31 06:37:20|40530.3|40490.3|40530.3|40490.3|40530.3|40490.3|40530.3|40490.3|0
1640932670000|2021-12-31 06:37:50|40530|40490|40530|40490|40530|40490|40530|40490|0
1640932680000|2021-12-31 06:38:00|40535|40495|40535|40495|40535|40495|40530.3|40490.3|0
1640932690000|2021-12-31 06:38:10|40530.3|40490.3|40535|40495|40535|40495|40530|40490|0
1640932700000|2021-12-31 06:38:20|40530|40490|40520|40480|40530|40490|40520|40480|1
1640932710000|2021-12-31 06:38:30|40515.3|40475.3|40515|40475|40520|40480|40515|40475|2
1640932740000|2021-12-31 06:39:00|40510.3|40470.3|40510|40470|40510.3|40470.3|40510|40470|1
1640932750000|2021-12-31 06:39:10|||||||||1
1640932800000|2021-12-31 06:40:00|40519.7|40479.7|40519.7|40479.7|40519.7|40479.7|40519.7|40479.7|1
1640932810000|2021-12-31 06:40:10|40520|40480|40514.7|40474.7|40520|40480|40514.7|40474.7|3
1640932820000|2021-12-31 06:40:20|40519.4|40479.4|40519.4|40479.4|40519.4|40479.4|40519.4|40479.4|0
1640932830000|2021-12-31 06:40:30|40519.7|40479.7|40519.7|40479.7|40519.7|40479.7|40519.7|40479.7|0
1640932850000|2021-12-31 06:40:50|40524.7|40484.7|40520|40480|40524.7|40484.7|40520|40480|2
1640932860000|2021-12-31 06:41:00|40524.7|40484.7|40519.7|40479.7|40524.7|40484.7|40519.7|40479.7|1
1640932870000|2021-12-31 06:41:10|40514.7|40474.7|40514.7|40474.7|40514.7|40474.7|40514.7|40474.7|1
1640932880000|2021-12-31 06:41:20|40519.7|40479.7|40519.7|40479.7|40519.7|40479.7|40519.7|40479.7|0
1640932900000|2021-12-31 06:41:40|40520|40480|40520|40480|40520|40480|40520|40480|1
1640932910000|2021-12-31 06:41:50|40515|40475|40515|40475|40515|40475|40515|40475|0
1640932920000|2021-12-31 06:42:00|40520|40480|40520|40480|40520|40480|40520|40480|2
1640932990000|2021-12-31 06:43:10|40524.7|40484.7|40525|40485|40525|40485|40524.7|40484.7|0
1640933010000|2021-12-31 06:43:30|40529.7|40489.7|40530|40490|40530|40490|40529.7|40489.7|0
1640933100000|2021-12-31 06:45:00|40535|40495|40535|40495|40535|40495|40535|40495|2
1640933200000|2021-12-31 06:46:40|40530.2|40490.2|40530|40490|40530.2|40490.2|40530|40490|1
1640933220000|2021-12-31 06:47:00|40530.2|40490.2|40535|40495|40535|40495|40530|40490|0
1640933230000|2021-12-31 06:47:10|40530|40490|40530|40490|40530|40490|40530|40490|0
1640933270000|2021-12-31 06:47:50|40530.2|40490.2|40530.2|40490.2|40530.2|40490.2|40530.2|40490.2|1
1640933280000|2021-12-31 06:48:00|40530|40490|40530|40490|40530.2|40490.2|40530|40490|0
1640933300000|2021-12-31 06:48:20|40530.2|40490.2|40530|40490|40530.2|40490.2|40530|40490|0
1640933320000|2021-12-31 06:48:40|||||||||1
1640933340000|2021-12-31 06:49:00|40525.2|40485.2|40530|40490|40530|40490|40525.2|40485.2|1
1640933350000|2021-12-31 06:49:10|40540|40500|40569.7|40529.7|40569.7|40529.7|40540|40500|40
1640933360000|2021-12-31 06:49:20|40564.7|40524.7|40564.7|40524.7|40564.7|40524.7|40564.7|40524.7|1
1640933400000|2021-12-31 06:50:00|40560|40520|40555|40515|40560|40520|40550|40510|2
1640933410000|2021-12-31 06:50:10|40550|40510|40550.2|40510.2|40555|40515|40550|40510|0
1640933430000|2021-12-31 06:50:30|40549.9|40509.9|40554.9|40514.9|40554.9|40514.9|40549.9|40509.9|0
1640933480000|2021-12-31 06:51:20|40549.9|40509.9|40549.9|40509.9|40550.2|40510.2|40549.9|40509.9|0
1640933490000|2021-12-31 06:51:30|40554.9|40514.9|40554.9|40514.9|40554.9|40514.9|40554.9|40514.9|0
1640933500000|2021-12-31 06:51:40|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|0
1640933510000|2021-12-31 06:51:50|40554.7|40514.7|40554.9|40514.9|40554.9|40514.9|40554.7|40514.7|0
1640933530000|2021-12-31 06:52:10|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|0
1640933550000|2021-12-31 06:52:30|40554.9|40514.9|40554.9|40514.9|40554.9|40514.9|40549.9|40509.9|0
1640933560000|2021-12-31 06:52:40|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|0
1640933570000|2021-12-31 06:52:50|40554.9|40514.9|40554.9|40514.9|40554.9|40514.9|40549.9|40509.9|0
1640933580000|2021-12-31 06:53:00|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|0
1640933610000|2021-12-31 06:53:30|40554.9|40514.9|40549.9|40509.9|40554.9|40514.9|40549.9|40509.9|1
1640933620000|2021-12-31 06:53:40|40554.9|40514.9|40554.9|40514.9|40554.9|40514.9|40549.9|40509.9|0
1640933630000|2021-12-31 06:53:50|40549.9|40509.9|40549.9|40509.9|40554.9|40514.9|40549.9|40509.9|1
1640933640000|2021-12-31 06:54:00|40544.9|40504.9|40544.9|40504.9|40544.9|40504.9|40544.9|40504.9|3
1640933650000|2021-12-31 06:54:10|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|0
1640933660000|2021-12-31 06:54:20|40545.2|40505.2|40544.9|40504.9|40545.2|40505.2|40540.2|40500.2|0
1640933670000|2021-12-31 06:54:30|40540.2|40500.2|40539.9|40499.9|40549.6|40509.6|40539.9|40499.9|0
1640933700000|2021-12-31 06:55:00|40544.9|40504.9|40539.9|40499.9|40544.9|40504.9|40539.9|40499.9|2
1640933720000|2021-12-31 06:55:20|40535.2|40495.2|40534.9|40494.9|40535.2|40495.2|40534.9|40494.9|0
1640933760000|2021-12-31 06:56:00|40539.6|40499.6|40539.9|40499.9|40539.9|40499.9|40539.6|40499.6|1
1640933790000|2021-12-31 06:56:30|40534.9|40494.9|40529.9|40489.9|40534.9|40494.9|40529.9|40489.9|1
1640933800000|2021-12-31 06:56:40|40534.9|40494.9|40534.9|40494.9|40534.9|40494.9|40534.9|40494.9|0
1640933810000|2021-12-31 06:56:50|40529.9|40489.9|40530.2|40490.2|40534.9|40494.9|40529.9|40489.9|0
1640933820000|2021-12-31 06:57:00|40529.9|40489.9|40534.9|40494.9|40534.9|40494.9|40529.9|40489.9|0
1640933860000|2021-12-31 06:57:40|40534.6|40494.6|40539.9|40499.9|40539.9|40499.9|40530.2|40490.2|0
1640933870000|2021-12-31 06:57:50|40549.9|40509.9|40559.9|40519.9|40559.9|40519.9|40549.9|40509.9|3
1640933880000|2021-12-31 06:58:00|40555.2|40515.2|40554.9|40514.9|40555.2|40515.2|40554.9|40514.9|0
1640933890000|2021-12-31 06:58:10|||||||||2
1640933910000|2021-12-31 06:58:30|40559.9|40519.9|40564.9|40524.9|40564.9|40524.9|40559.9|40519.9|1
1640933920000|2021-12-31 06:58:40|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|0
1640933940000|2021-12-31 06:59:00|40564.9|40524.9|40554.9|40514.9|40564.9|40524.9|40549.9|40509.9|5
1640933970000|2021-12-31 06:59:30|40564.9|40524.9|40569.9|40529.9|40569.9|40529.9|40564.9|40524.9|2
1640933980000|2021-12-31 06:59:40|40569.6|40529.6|40564.9|40524.9|40569.6|40529.6|40564.9|40524.9|1
1640933990000|2021-12-31 06:59:50|40564.6|40524.6|40564.9|40524.9|40564.9|40524.9|40564.6|40524.6|1
1640934000000|2021-12-31 07:00:00|40569.9|40529.9|40574.9|40534.9|40574.9|40534.9|40569.9|40529.9|3
1640934010000|2021-12-31 07:00:10|40575.2|40535.2|40574.9|40534.9|40579.9|40539.9|40574.9|40534.9|1
1640934020000|2021-12-31 07:00:20|40569.9|40529.9|40569.9|40529.9|40574.9|40534.9|40569.9|40529.9|0
1640934030000|2021-12-31 07:00:30|40574.9|40534.9|40574.9|40534.9|40574.9|40534.9|40574.9|40534.9|0
1640934040000|2021-12-31 07:00:40|40570.2|40530.2|40570.2|40530.2|40570.2|40530.2|40570.2|40530.2|0
1640934050000|2021-12-31 07:00:50|40574.9|40534.9|40574.9|40534.9|40574.9|40534.9|40574.9|40534.9|0
1640934060000|2021-12-31 07:01:00|40570.2|40530.2|40569.9|40529.9|40574.9|40534.9|40569.9|40529.9|0
1640934070000|2021-12-31 07:01:10|40574.9|40534.9|40574.9|40534.9|40574.9|40534.9|40574.9|40534.9|0
1640934120000|2021-12-31 07:02:00|||||||||2
1640934130000|2021-12-31 07:02:10|40570.2|40530.2|40570.2|40530.2|40570.2|40530.2|40570.2|40530.2|0
1640934140000|2021-12-31 07:02:20|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|0
1640934150000|2021-12-31 07:02:30|40564.9|40524.9|40559.9|40519.9|40564.9|40524.9|40559.9|40519.9|2
1640934160000|2021-12-31 07:02:40|40564.9|40524.9|40564.9|40524.9|40564.9|40524.9|40564.9|40524.9|1
1640934170000|2021-12-31 07:02:50|40560.2|40520.2|40554.9|40514.9|40560.2|40520.2|40554.9|40514.9|1
1640934190000|2021-12-31 07:03:10|40560.2|40520.2|40560.2|40520.2|40560.2|40520.2|40560.2|40520.2|0
1640934220000|2021-12-31 07:03:40|40559.9|40519.9|40559.9|40519.9|40559.9|40519.9|40559.9|40519.9|0
1640934230000|2021-12-31 07:03:50|40560.2|40520.2|40560.2|40520.2|40560.2|40520.2|40560.2|40520.2|0
1640934240000|2021-12-31 07:04:00|40559.9|40519.9|40555.2|40515.2|40564.9|40524.9|40555.2|40515.2|6
1640934300000|2021-12-31 07:05:00|40560.2|40520.2|40560.2|40520.2|40560.2|40520.2|40560.2|40520.2|0
1640934330000|2021-12-31 07:05:30|40560.1|40520.1|40560.1|40520.1|40560.1|40520.1|40560.1|40520.1|0
1640934380000|2021-12-31 07:06:20|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|2
1640934420000|2021-12-31 07:07:00|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|40549.9|40509.9|0
1640934430000|2021-12-31 07:07:10|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|0
1640934440000|2021-12-31 07:07:20|40550.1|40510.1|40549.9|40509.9|40550.1|40510.1|40549.9|40509.9|0
1640934450000|2021-12-31 07:07:30|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|0
1640934460000|2021-12-31 07:07:40|||||||||3
1640934520000|2021-12-31 07:08:40|40565.1|40525.1|40564.9|40524.9|40565.1|40525.1|40564.9|40524.9|5
1640934550000|2021-12-31 07:09:10|40559.9|40519.9|40559.8|40519.8|40559.9|40519.9|40559.8|40519.8|0
1640934600000|2021-12-31 07:10:00|40564.8|40524.8|40564.8|40524.8|40564.8|40524.8|40564.8|40524.8|1
1640934610000|2021-12-31 07:10:10|40569.8|40529.8|40569.8|40529.8|40569.8|40529.8|40569.8|40529.8|0
1640934620000|2021-12-31 07:10:20|40565.1|40525.1|40564.8|40524.8|40565.1|40525.1|40564.8|40524.8|0
1640934640000|2021-12-31 07:10:40|40569.8|40529.8|40579.8|40539.8|40579.8|40539.8|40569.8|40529.8|0
1640934650000|2021-12-31 07:10:50|40574.8|40534.8|40574.8|40534.8|40574.8|40534.8|40574.8|40534.8|2
1640934660000|2021-12-31 07:11:00|40569.8|40529.8|40569.8|40529.8|40574.8|40534.8|40569.8|40529.8|0
1640934670000|2021-12-31 07:11:10|40574.8|40534.8|40574.8|40534.8|40574.8|40534.8|40574.8|40534.8|0
1640934680000|2021-12-31 07:11:20|40564.8|40524.8|40564.8|40524.8|40564.8|40524.8|40564.8|40524.8|2
1640934720000|2021-12-31 07:12:00|40569.8|40529.8|40569.8|40529.8|40569.8|40529.8|40569.8|40529.8|0
1640934780000|2021-12-31 07:13:00|40559.8|40519.8|40559.8|40519.8|40559.8|40519.8|40559.8|40519.8|2
1640934840000|2021-12-31 07:14:00|40549.8|40509.8|40549.8|40509.8|40550.1|40510.1|40549.8|40509.8|0
1640934850000|2021-12-31 07:14:10|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|4
1640934900000|2021-12-31 07:15:00|40549.5|40509.5|40549.5|40509.5|40549.5|40509.5|40549.5|40509.5|3
1640934910000|2021-12-31 07:15:10|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|0
1640934940000|2021-12-31 07:15:40|40544.8|40504.8|40540.1|40500.1|40544.8|40504.8|40539.8|40499.8|0
1640934960000|2021-12-31 07:16:00|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|2
1640934980000|2021-12-31 07:16:20|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|2
1640934990000|2021-12-31 07:16:30|40549.8|40509.8|40544.8|40504.8|40549.8|40509.8|40544.8|40504.8|0
1640935020000|2021-12-31 07:17:00|40549.8|40509.8|40559.8|40519.8|40559.8|40519.8|40549.8|40509.8|4
1640935040000|2021-12-31 07:17:20|40554.8|40514.8|40554.8|40514.8|40554.8|40514.8|40554.8|40514.8|4
1640935080000|2021-12-31 07:18:00|40559.5|40519.5|40554.8|40514.8|40559.5|40519.5|40554.8|40514.8|1
1640935100000|2021-12-31 07:18:20|40550.1|40510.1|40549.8|40509.8|40550.1|40510.1|40544.8|40504.8|1
1640935110000|2021-12-31 07:18:30|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|1
1640935120000|2021-12-31 07:18:40|||||||||3
1640935140000|2021-12-31 07:19:00|40534.8|40494.8|40539.8|40499.8|40539.8|40499.8|40529.8|40489.8|12
1640935180000|2021-12-31 07:19:40|40539.5|40499.5|40539.5|40499.5|40539.5|40499.5|40539.5|40499.5|1
1640935200000|2021-12-31 07:20:00|40539.8|40499.8|40554.8|40514.8|40554.8|40514.8|40539.8|40499.8|5
1640935210000|2021-12-31 07:20:10|40550.1|40510.1|40549.5|40509.5|40554.8|40514.8|40549.5|40509.5|0
1640935260000|2021-12-31 07:21:00|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|0
1640935290000|2021-12-31 07:21:30|40544.8|40504.8|40529.8|40489.8|40544.8|40504.8|40529.8|40489.8|1
1640935330000|2021-12-31 07:22:10|||||||||3
1640935430000|2021-12-31 07:23:50|||||||||1
1640935440000|2021-12-31 07:24:00|40519.8|40479.8|40524.8|40484.8|40524.8|40484.8|40519.8|40479.8|0
1640935450000|2021-12-31 07:24:10|40520.1|40480.1|40524.8|40484.8|40524.8|40484.8|40519.8|40479.8|1
1640935460000|2021-12-31 07:24:20|40520.1|40480.1|40519.8|40479.8|40520.1|40480.1|40519.8|40479.8|0
1640935470000|2021-12-31 07:24:30|40524.8|40484.8|40524.8|40484.8|40524.8|40484.8|40524.8|40484.8|1
1640935530000|2021-12-31 07:25:30|40520|40480|40519.8|40479.8|40520|40480|40519.8|40479.8|2
1640935540000|2021-12-31 07:25:40|40510|40470|40510|40470|40510|40470|40510|40470|1
1640935550000|2021-12-31 07:25:50|40514.8|40474.8|40510|40470|40514.8|40474.8|40510|40470|4
1640935560000|2021-12-31 07:26:00|40514.8|40474.8|40514.8|40474.8|40514.8|40474.8|40514.8|40474.8|0
1640935590000|2021-12-31 07:26:30|40510|40470|40509.8|40469.8|40510|40470|40509.8|40469.8|0
1640935610000|2021-12-31 07:26:50|40505|40465|40495|40455|40505|40465|40495|40455|15
1640935620000|2021-12-31 07:27:00|40499.8|40459.8|40499.8|40459.8|40499.8|40459.8|40499.8|40459.8|0
1640935630000|2021-12-31 07:27:10|40505|40465|40504.8|40464.8|40505|40465|40504.8|40464.8|3
1640935680000|2021-12-31 07:28:00|40500|40460|40504.8|40464.8|40504.8|40464.8|40499.8|40459.8|1
1640935690000|2021-12-31 07:28:10|40504.7|40464.7|40504.7|40464.7|40504.7|40464.7|40504.7|40464.7|0
1640935720000|2021-12-31 07:28:40|||||||||2
1640935800000|2021-12-31 07:30:00|40500|40460|40495|40455|40500|40460|40495|40455|1
1640935860000|2021-12-31 07:31:00|40480.3|40440.3|40469.7|40429.7|40480.3|40440.3|40469.7|40429.7|2
1640935870000|2021-12-31 07:31:10|40470.3|40430.3|40490|40450|40495|40455|40470.3|40430.3|3
1640935880000|2021-12-31 07:31:20|40489.7|40449.7|40490|40450|40490|40450|40489.7|40449.7|0
1640935890000|2021-12-31 07:31:30|40489.7|40449.7|40490.3|40450.3|40490.3|40450.3|40489.7|40449.7|0
1640935900000|2021-12-31 07:31:40|40489.7|40449.7|40469.7|40429.7|40489.7|40449.7|40469.7|40429.7|1
1640935910000|2021-12-31 07:31:50|40485|40445|40490|40450|40490|40450|40484.7|40444.7|2
1640935920000|2021-12-31 07:32:00|40485|40445|40490|40450|40490|40450|40485|40445|3
1640935930000|2021-12-31 07:32:10|40490.3|40450.3|40499.7|40459.7|40499.7|40459.7|40490.3|40450.3|4
1640935990000|2021-12-31 07:33:10|40510|40470|40510|40470|40510|40470|40510|40470|2
1640936000000|2021-12-31 07:33:20|40510.3|40470.3|40510.3|40470.3|40510.3|40470.3|40510.3|40470.3|0
1640936010000|2021-12-31 07:33:30|40510|40470|40510|40470|40510|40470|40510|40470|0
1640936030000|2021-12-31 07:33:50|40510.3|40470.3|40510|40470|40510.3|40470.3|40510|40470|3
1640936040000|2021-12-31 07:34:00|40510.3|40470.3|40510.3|40470.3|40510.3|40470.3|40510|40470|0
1640936050000|2021-12-31 07:34:10|40510|40470|40510.3|40470.3|40510.3|40470.3|40510|40470|0
1640936060000|2021-12-31 07:34:20|40510|40470|40510|40470|40510|40470|40510|40470|0
1640936110000|2021-12-31 07:35:10|40505.3|40465.3|40495.3|40455.3|40505.3|40465.3|40495.3|40455.3|4
1640936180000|2021-12-31 07:36:20|40500.3|40460.3|40500|40460|40500.3|40460.3|40500|40460|0
1640936260000|2021-12-31 07:37:40|40505.3|40465.3|40505.3|40465.3|40505.3|40465.3|40505.3|40465.3|0
1640936270000|2021-12-31 07:37:50|||||||||1
1640936310000|2021-12-31 07:38:30|||||||||4
1640936400000|2021-12-31 07:40:00|40505.2|40465.2|40505.2|40465.2|40505.2|40465.2|40505.2|40465.2|0
1640936440000|2021-12-31 07:40:40|40505.5|40465.5|40505.2|40465.2|40505.5|40465.5|40505.2|40465.2|0
1640936470000|2021-12-31 07:41:10|40524.1|40484.1|40525.2|40485.2|40525.2|40485.2|40524.1|40484.1|5
1640936480000|2021-12-31 07:41:20|40520.5|40480.5|40520.2|40480.2|40520.5|40480.5|40520.2|40480.2|0
1640936510000|2021-12-31 07:41:50|40525.2|40485.2|40520.2|40480.2|40525.2|40485.2|40520.2|40480.2|0
1640936570000|2021-12-31 07:42:50|40515.2|40475.2|40515.2|40475.2|40515.2|40475.2|40515.2|40475.2|0
1640936670000|2021-12-31 07:44:30|40510.2|40470.2|40510.2|40470.2|40510.2|40470.2|40510.2|40470.2|0
1640936710000|2021-12-31 07:45:10|40515.2|40475.2|40515.2|40475.2|40515.2|40475.2|40515.2|40475.2|0
1640936720000|2021-12-31 07:45:20|40510.5|40470.5|40510.5|40470.5|40510.5|40470.5|40510.5|40470.5|5
1640936760000|2021-12-31 07:46:00|40510.2|40470.2|40510.2|40470.2|40510.2|40470.2|40510.2|40470.2|0
1640936770000|2021-12-31 07:46:10|40505.8|40465.8|40505.5|40465.5|40505.8|40465.8|40505.5|40465.5|1
1640936790000|2021-12-31 07:46:30|40500.8|40460.8|40500.8|40460.8|40500.8|40460.8|40500.8|40460.8|0
1640936810000|2021-12-31 07:46:50|40505.5|40465.5|40505.5|40465.5|40505.5|40465.5|40505.5|40465.5|1
1640936820000|2021-12-31 07:47:00|40505.2|40465.2|40495.5|40455.5|40505.2|40465.2|40495.5|40455.5|25
1640936830000|2021-12-31 07:47:10|40495.8|40455.8|40495.8|40455.8|40495.8|40455.8|40495.8|40455.8|0
1640936840000|2021-12-31 07:47:20|40495.5|40455.5|40495.5|40455.5|40495.5|40455.5|40495.5|40455.5|0
1640936860000|2021-12-31 07:47:40|40500.5|40460.5|40500.5|40460.5|40500.5|40460.5|40500.5|40460.5|0
1640936870000|2021-12-31 07:47:50|40500.8|40460.8|40500.8|40460.8|40500.8|40460.8|40500.8|40460.8|0
1640936880000|2021-12-31 07:48:00|40500.5|40460.5|40495.8|40455.8|40500.5|40460.5|40495.8|40455.8|1
1640936900000|2021-12-31 07:48:20|40490.8|40450.8|40490.5|40450.5|40490.8|40450.8|40490.2|40450.2|0
1640936940000|2021-12-31 07:49:00|||||||||3
1640936980000|2021-12-31 07:49:40|40490.8|40450.8|40500.5|40460.5|40500.5|40460.5|40490.8|40450.8|4
1640937060000|2021-12-31 07:51:00|40495.8|40455.8|40495.8|40455.8|40495.8|40455.8|40495.5|40455.5|1
1640937120000|2021-12-31 07:52:00|40495.5|40455.5|40495.5|40455.5|40495.5|40455.5|40495.5|40455.5|0
1640937150000|2021-12-31 07:52:30|40495.7|40455.7|40495.7|40455.7|40495.7|40455.7|40495.7|40455.7|0
1640937210000|2021-12-31 07:53:30|40495.5|40455.5|40490.5|40450.5|40495.5|40455.5|40490.5|40450.5|0
1640937240000|2021-12-31 07:54:00|40490.2|40450.2|40490.5|40450.5|40490.5|40450.5|40490.2|40450.2|3
1640937250000|2021-12-31 07:54:10|40490.7|40450.7|40495.2|40455.2|40495.2|40455.2|40490.7|40450.7|3
1640937260000|2021-12-31 07:54:20|40495.5|40455.5|40500.5|40460.5|40500.5|40460.5|40495.5|40455.5|12
1640937270000|2021-12-31 07:54:30|||||||||2
1640937280000|2021-12-31 07:54:40|40495.5|40455.5|40495.5|40455.5|40495.5|40455.5|40495.5|40455.5|0
1640937310000|2021-12-31 07:55:10|40500.5|40460.5|40495.5|40455.5|40500.5|40460.5|40495.5|40455.5|19
1640937320000|2021-12-31 07:55:20|40505.7|40465.7|40505.5|40465.5|40505.7|40465.7|40505.5|40465.5|4
1640937340000|2021-12-31 07:55:40|40500.7|40460.7|40505.2|40465.2|40505.2|40465.2|40500.7|40460.7|0
1640937420000|2021-12-31 07:57:00|40505.4|40465.4|40505.2|40465.2|40505.4|40465.4|40505.2|40465.2|0
1640937460000|2021-12-31 07:57:40|40505.4|40465.4|40505.2|40465.2|40505.4|40465.4|40505.2|40465.2|0
1640937480000|2021-12-31 07:58:00|40505.4|40465.4|40510.2|40470.2|40510.2|40470.2|40505.4|40465.4|0
1640937490000|2021-12-31 07:58:10|40510.4|40470.4|40510.4|40470.4|40510.4|40470.4|40510.4|40470.4|0
1640937610000|2021-12-31 08:00:10|40515.4|40475.4|40515.4|40475.4|40515.4|40475.4|40515.4|40475.4|0
1640937630000|2021-12-31 08:00:30|40515.1|40475.1|40515.1|40475.1|40515.4|40475.4|40515.1|40475.1|0
1640937640000|2021-12-31 08:00:40|40515.4|40475.4|40515.4|40475.4|40515.4|40475.4|40515.4|40475.4|0
1640937680000|2021-12-31 08:01:20|40520.1|40480.1|40520.4|40480.4|40520.4|40480.4|40520.1|40480.1|0
1640937710000|2021-12-31 08:01:50|40525.4|40485.4|40525.4|40485.4|40525.4|40485.4|40525.4|40485.4|0
1640937840000|2021-12-31 08:04:00|40525.7|40485.7|40525.7|40485.7|40525.7|40485.7|40525.7|40485.7|0
1640937850000|2021-12-31 08:04:10|40525.4|40485.4|40525.4|40485.4|40525.4|40485.4|40520.7|40480.7|0
1640937860000|2021-12-31 08:04:20|40520.7|40480.7|40525.1|40485.1|40525.1|40485.1|40520.4|40480.4|0
1640937880000|2021-12-31 08:04:40|40525.7|40485.7|40525.4|40485.4|40525.7|40485.7|40525.4|40485.4|0
1640937890000|2021-12-31 08:04:50|40520.7|40480.7|40525.4|40485.4|40525.4|40485.4|40520.4|40480.4|0
1640937900000|2021-12-31 08:05:00|40505.4|40465.4|40500.7|40460.7|40510.4|40470.4|40500.7|40460.7|24
1640937910000|2021-12-31 08:05:10|40500.4|40460.4|40500.4|40460.4|40500.4|40460.4|40500.4|40460.4|0
1640937950000|2021-12-31 08:05:50|40495.7|40455.7|40495.7|40455.7|40495.7|40455.7|40495.7|40455.7|0
1640937960000|2021-12-31 08:06:00|40490.7|40450.7|40490.4|40450.4|40490.7|40450.7|40490.4|40450.4|0
1640937990000|2021-12-31 08:06:30|40485.7|40445.7|40485.7|40445.7|40485.7|40445.7|40485.7|40445.7|0
1640938000000|2021-12-31 08:06:40|40480.7|40440.7|40480.7|40440.7|40480.7|40440.7|40480.7|40440.7|0
1640938010000|2021-12-31 08:06:50|40451|40411|40451|40411|40451|40411|40446|40406|1
1640938020000|2021-12-31 08:07:00|40450.7|40410.7|40450.7|40410.7|40450.7|40410.7|40450.7|40410.7|0
1640938030000|2021-12-31 08:07:10|40451|40411|40451|40411|40451|40411|40451|40411|1
1640938040000|2021-12-31 08:07:20|40456.2|40416.2|40466.2|40426.2|40466.2|40426.2|40456.2|40416.2|5
1640938050000|2021-12-31 08:07:30|40461.5|40421.5|40461|40421|40461.5|40421.5|40461|40421|0
1640938070000|2021-12-31 08:07:50|40456.2|40416.2|40461|40421|40461|40421|40456.2|40416.2|0
1640938080000|2021-12-31 08:08:00|40456|40416|40461|40421|40461|40421|40456|40416|0
1640938110000|2021-12-31 08:08:30|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|2
1640938130000|2021-12-31 08:08:50|40451.5|40411.5|40441.2|40401.2|40451.5|40411.5|40440.9|40400.9|3
1640938140000|2021-12-31 08:09:00|40440.9|40400.9|40436.2|40396.2|40446.2|40406.2|40435.9|40395.9|11
1640938150000|2021-12-31 08:09:10|40431.5|40391.5|40430.9|40390.9|40431.5|40391.5|40430.9|40390.9|0
1640938160000|2021-12-31 08:09:20|40426.2|40386.2|40426.2|40386.2|40426.2|40386.2|40426.2|40386.2|1
1640938180000|2021-12-31 08:09:40|40430.9|40390.9|40431.2|40391.2|40431.2|40391.2|40430.9|40390.9|0
1640938190000|2021-12-31 08:09:50|40430.9|40390.9|40426.2|40386.2|40430.9|40390.9|40426.2|40386.2|1
1640938210000|2021-12-31 08:10:10|40450.7|40410.7|40450.9|40410.9|40450.9|40410.9|40450.7|40410.7|4
1640938220000|2021-12-31 08:10:20|40445.7|40405.7|40435.9|40395.9|40445.7|40405.7|40435.9|40395.9|19
1640938230000|2021-12-31 08:10:30|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|0
1640938240000|2021-12-31 08:10:40|40430.9|40390.9|40435.7|40395.7|40435.7|40395.7|40430.9|40390.9|1
1640938250000|2021-12-31 08:10:50|40436.2|40396.2|40426.2|40386.2|40436.2|40396.2|40426.2|40386.2|0
1640938260000|2021-12-31 08:11:00|40425.9|40385.9|40425.9|40385.9|40425.9|40385.9|40425.9|40385.9|0
1640938270000|2021-12-31 08:11:10|40426.2|40386.2|40426.2|40386.2|40426.2|40386.2|40426.2|40386.2|0
1640938280000|2021-12-31 08:11:20|40425.9|40385.9|40426.2|40386.2|40426.2|40386.2|40425.9|40385.9|0
1640938290000|2021-12-31 08:11:30|40425.9|40385.9|40425.9|40385.9|40425.9|40385.9|40425.9|40385.9|0
1640938300000|2021-12-31 08:11:40|40425.7|40385.7|40425.7|40385.7|40425.7|40385.7|40425.7|40385.7|0
1640938310000|2021-12-31 08:11:50|40426.2|40386.2|40425.9|40385.9|40426.2|40386.2|40425.9|40385.9|0
1640938320000|2021-12-31 08:12:00|40421.2|40381.2|40420.9|40380.9|40421.2|40381.2|40420.9|40380.9|0
1640938370000|2021-12-31 08:12:50|40425.6|40385.6|40420.9|40380.9|40425.6|40385.6|40420.9|40380.9|1
1640938390000|2021-12-31 08:13:10|40425.6|40385.6|40425.6|40385.6|40425.6|40385.6|40425.6|40385.6|0
1640938400000|2021-12-31 08:13:20|40420.9|40380.9|40420.9|40380.9|40420.9|40380.9|40420.9|40380.9|0
1640938410000|2021-12-31 08:13:30|||||||||1
1640938430000|2021-12-31 08:13:50|40420.6|40380.6|40400.9|40360.9|40420.6|40380.6|40400.9|40360.9|4
1640938440000|2021-12-31 08:14:00|40405.6|40365.6|40405.6|40365.6|40405.6|40365.6|40400.9|40360.9|0
1640938450000|2021-12-31 08:14:10|40406.2|40366.2|40410.9|40370.9|40411.2|40371.2|40406.2|40366.2|4
1640938460000|2021-12-31 08:14:20|40405.9|40365.9|40406.2|40366.2|40406.2|40366.2|40405.9|40365.9|0
1640938470000|2021-12-31 08:14:30|40410.9|40370.9|40410.9|40370.9|40410.9|40370.9|40410.9|40370.9|0
1640938490000|2021-12-31 08:14:50|40406.2|40366.2|40406.2|40366.2|40406.2|40366.2|40406.2|40366.2|3
1640938520000|2021-12-31 08:15:20|40401.2|40361.2|40391.5|40351.5|40401.2|40361.2|40391.5|40351.5|1
1640938540000|2021-12-31 08:15:40|||||||||1
1640938630000|2021-12-31 08:17:10|40371.5|40331.5|40362|40322|40371.5|40331.5|40357|40317|2
1640938640000|2021-12-31 08:17:20|40361.8|40321.8|40342.6|40302.6|40362|40322|40342.3|40302.3|23
1640938650000|2021-12-31 08:17:30|40342.3|40302.3|40352|40312|40352.3|40312.3|40342.3|40302.3|3
1640938670000|2021-12-31 08:17:50|40352.3|40312.3|40352|40312|40352.3|40312.3|40352|40312|0
1640938690000|2021-12-31 08:18:10|||||||||1
1640938700000|2021-12-31 08:18:20|40342.3|40302.3|40342.6|40302.6|40347.3|40307.3|40342.3|40302.3|2
1640938710000|2021-12-31 08:18:30|40342.3|40302.3|40347.3|40307.3|40347.3|40307.3|40342.3|40302.3|2
1640938720000|2021-12-31 08:18:40|40352|40312|40352|40312|40352|40312|40352|40312|0
1640938730000|2021-12-31 08:18:50|||||||||3
1640938740000|2021-12-31 08:19:00|40357|40317|40357.3|40317.3|40361.7|40321.7|40357|40317|3
1640938760000|2021-12-31 08:19:20|40357|40317|40352.3|40312.3|40357|40317|40352.3|40312.3|3
1640938770000|2021-12-31 08:19:30|40352.6|40312.6|40352.6|40312.6|40352.6|40312.6|40352.6|40312.6|0
1640938790000|2021-12-31 08:19:50|40352.3|40312.3|40352.6|40312.6|40352.6|40312.6|40352.3|40312.3|1
1640938800000|2021-12-31 08:20:00|40352.3|40312.3|40352.6|40312.6|40352.6|40312.6|40352.3|40312.3|0
1640938810000|2021-12-31 08:20:10|40352.3|40312.3|40352.3|40312.3|40352.6|40312.6|40352.3|40312.3|1
1640938850000|2021-12-31 08:20:50|40352|40312|40352|40312|40352|40312|40352|40312|0
1640938860000|2021-12-31 08:21:00|40352.3|40312.3|40357.3|40317.3|40357.3|40317.3|40352.3|40312.3|3
1640938870000|2021-12-31 08:21:10|40362.6|40322.6|40362|40322|40362.6|40322.6|40352.3|40312.3|3
1640938900000|2021-12-31 08:21:40|40357|40317|40357.3|40317.3|40357.3|40317.3|40357|40317|0
1640938910000|2021-12-31 08:21:50|40357|40317|40357.3|40317.3|40357.3|40317.3|40357|40317|0
1640938920000|2021-12-31 08:22:00|40357|40317|40357.3|40317.3|40357.3|40317.3|40357|40317|0
1640938930000|2021-12-31 08:22:10|40357|40317|40357.3|40317.3|40357.3|40317.3|40357|40317|0
1640938940000|2021-12-31 08:22:20|40362|40322|40362|40322|40362|40322|40362|40322|0
1640938960000|2021-12-31 08:22:40|40357|40317|40357|40317|40357|40317|40357|40317|2
1640938970000|2021-12-31 08:22:50|40357.3|40317.3|40357.3|40317.3|40357.3|40317.3|40352.3|40312.3|1
1640939060000|2021-12-31 08:24:20|40367.3|40327.3|40367.3|40327.3|40367.3|40327.3|40367|40327|5
1640939070000|2021-12-31 08:24:30|40372|40332|40372|40332|40372|40332|40371.7|40331.7|3
1640939080000|2021-12-31 08:24:40|40371.7|40331.7|40371.7|40331.7|40371.7|40331.7|40371.7|40331.7|0
1640939090000|2021-12-31 08:24:50|40372|40332|40367.3|40327.3|40372|40332|40367|40327|0
1640939110000|2021-12-31 08:25:10|40367|40327|40367.3|40327.3|40367.3|40327.3|40367|40327|0
1640939140000|2021-12-31 08:25:40|40372|40332|40372|40332|40372|40332|40372|40332|0
1640939210000|2021-12-31 08:26:50|40371.7|40331.7|40367.3|40327.3|40372|40332|40367.3|40327.3|1
1640939220000|2021-12-31 08:27:00|40357.3|40317.3|40357.3|40317.3|40357.3|40317.3|40357.3|40317.3|5
1640939230000|2021-12-31 08:27:10|40352.3|40312.3|40357|40317|40357.3|40317.3|40352.3|40312.3|4
1640939240000|2021-12-31 08:27:20|40357.3|40317.3|40357.3|40317.3|40357.3|40317.3|40357.3|40317.3|2
1640939280000|2021-12-31 08:28:00|40357|40317|40357.3|40317.3|40357.3|40317.3|40357|40317|3
1640939290000|2021-12-31 08:28:10|40357|40317|40357.3|40317.3|40357.3|40317.3|40357|40317|0
1640939310000|2021-12-31 08:28:30|40352.3|40312.3|40352|40312|40356.7|40316.7|40352|40312|0
1640939330000|2021-12-31 08:28:50|40342|40302|40342|40302|40342.3|40302.3|40342|40302|2
1640939350000|2021-12-31 08:29:10|40346.7|40306.7|40347.3|40307.3|40347.3|40307.3|40346.7|40306.7|1
1640939370000|2021-12-31 08:29:30|40342.3|40302.3|40342|40302|40347.3|40307.3|40342|40302|0
1640939380000|2021-12-31 08:29:40|40337.3|40297.3|40337.3|40297.3|40337.3|40297.3|40337.3|40297.3|1
1640939390000|2021-12-31 08:29:50|40342|40302|40347.3|40307.3|40347.3|40307.3|40337.3|40297.3|2
1640939400000|2021-12-31 08:30:00|40352|40312|40347.3|40307.3|40352|40312|40347.3|40307.3|1
1640939410000|2021-12-31 08:30:10|40342|40302|40332|40292|40347.3|40307.3|40332|40292|1
1640939420000|2021-12-31 08:30:20|40322|40282|40322.3|40282.3|40327.3|40287.3|40322|40282|8
1640939430000|2021-12-31 08:30:30|40327|40287|40337.3|40297.3|40337.3|40297.3|40327|40287|0
1640939440000|2021-12-31 08:30:40|||||||||2
1640939450000|2021-12-31 08:30:50|40332.5|40292.5|40332|40292|40332.5|40292.5|40327.3|40287.3|0
1640939460000|2021-12-31 08:31:00|40342.3|40302.3|40347.3|40307.3|40347.3|40307.3|40342.3|40302.3|4
1640939480000|2021-12-31 08:31:20|40342.3|40302.3|40342.3|40302.3|40342.3|40302.3|40342.3|40302.3|0
1640939490000|2021-12-31 08:31:30|40347|40307|40347.3|40307.3|40347.3|40307.3|40342.3|40302.3|0
1640939510000|2021-12-31 08:31:50|40342.5|40302.5|40347.3|40307.3|40347.3|40307.3|40342|40302|9
1640939520000|2021-12-31 08:32:00|40352|40312|40352|40312|40357|40317|40352|40312|0
1640939530000|2021-12-31 08:32:10|40347.3|40307.3|40347.3|40307.3|40356.7|40316.7|40347|40307|0
1640939540000|2021-12-31 08:32:20|40347|40307|40352|40312|40352|40312|40347|40307|0
1640939550000|2021-12-31 08:32:30|40347.3|40307.3|40347.3|40307.3|40347.3|40307.3|40347.3|40307.3|3
1640939580000|2021-12-31 08:33:00|40357.3|40317.3|40362|40322|40362|40322|40357.3|40317.3|2
1640939590000|2021-12-31 08:33:10|40372|40332|40372|40332|40372|40332|40372|40332|2
1640939640000|2021-12-31 08:34:00|40381.4|40341.4|40381.7|40341.7|40381.7|40341.7|40381.4|40341.4|3
1640939660000|2021-12-31 08:34:20|40382|40342|40381.7|40341.7|40382|40342|40381.7|40341.7|1
1640939670000|2021-12-31 08:34:30|40377|40337|40372.2|40332.2|40377|40337|40372.2|40332.2|1
1640939680000|2021-12-31 08:34:40|40376.7|40336.7|40372|40332|40376.7|40336.7|40372|40332|0
1640939690000|2021-12-31 08:34:50|40376.7|40336.7|40372|40332|40376.7|40336.7|40372|40332|0
1640939700000|2021-12-31 08:35:00|40376.7|40336.7|40376.7|40336.7|40376.7|40336.7|40376.7|40336.7|1
1640939710000|2021-12-31 08:35:10|40372|40332|40372|40332|40372|40332|40372|40332|0
1640939720000|2021-12-31 08:35:20|40371.7|40331.7|40372|40332|40372|40332|40371.7|40331.7|0
1640939760000|2021-12-31 08:36:00|40376.7|40336.7|40382|40342|40382|40342|40376.7|40336.7|0
1640939770000|2021-12-31 08:36:10|40381.7|40341.7|40382|40342|40382|40342|40381.7|40341.7|0
1640939780000|2021-12-31 08:36:20|40381.7|40341.7|40381.7|40341.7|40382|40342|40381.7|40341.7|0
1640939800000|2021-12-31 08:36:40|40381.9|40341.9|40381.7|40341.7|40381.9|40341.9|40381.7|40341.7|0
1640939810000|2021-12-31 08:36:50|40376.7|40336.7|40371.9|40331.9|40381.7|40341.7|40371.9|40331.9|3
1640939820000|2021-12-31 08:37:00|40376.7|40336.7|40376.7|40336.7|40376.7|40336.7|40376.7|40336.7|0
1640939830000|2021-12-31 08:37:10|40371.9|40331.9|40376.7|40336.7|40376.7|40336.7|40371.9|40331.9|0
1640939860000|2021-12-31 08:37:40|40371.9|40331.9|40367.2|40327.2|40371.9|40331.9|40366.9|40326.9|1
1640939880000|2021-12-31 08:38:00|40366.9|40326.9|40367.2|40327.2|40367.2|40327.2|40366.9|40326.9|0
1640939910000|2021-12-31 08:38:30|40377.2|40337.2|40377.2|40337.2|40377.2|40337.2|40377.2|40337.2|1
1640939920000|2021-12-31 08:38:40|40386.9|40346.9|40386.7|40346.7|40386.9|40346.9|40386.7|40346.7|0
1640939940000|2021-12-31 08:39:00|40381.9|40341.9|40386.7|40346.7|40386.7|40346.7|40381.9|40341.9|0
1640939950000|2021-12-31 08:39:10|40381.9|40341.9|40381.9|40341.9|40381.9|40341.9|40381.9|40341.9|0
1640940000000|2021-12-31 08:40:00|||||||||3
1640940020000|2021-12-31 08:40:20|||||||||1
1640940030000|2021-12-31 08:40:30|||||||||1
1640940120000|2021-12-31 08:42:00|40372.2|40332.2|40372.2|40332.2|40372.2|40332.2|40372.2|40332.2|1
1640940140000|2021-12-31 08:42:20|40367.2|40327.2|40366.9|40326.9|40367.2|40327.2|40366.9|40326.9|1
1640940150000|2021-12-31 08:42:30|40367.2|40327.2|40366.9|40326.9|40367.2|40327.2|40366.9|40326.9|0
1640940160000|2021-12-31 08:42:40|40367.2|40327.2|40367.2|40327.2|40367.2|40327.2|40367.2|40327.2|1
1640940180000|2021-12-31 08:43:00|40371.9|40331.9|40371.9|40331.9|40371.9|40331.9|40371.9|40331.9|0
1640940230000|2021-12-31 08:43:50|40367.2|40327.2|40367.2|40327.2|40367.2|40327.2|40367.2|40327.2|2
1640940240000|2021-12-31 08:44:00|40377.2|40337.2|40381.9|40341.9|40382.2|40342.2|40377.2|40337.2|0
1640940280000|2021-12-31 08:44:40|40377.2|40337.2|40377.2|40337.2|40377.2|40337.2|40377.2|40337.2|1
1640940290000|2021-12-31 08:44:50|40381.9|40341.9|40382.2|40342.2|40382.2|40342.2|40381.9|40341.9|0
1640940360000|2021-12-31 08:46:00|40377.2|40337.2|40382.2|40342.2|40382.2|40342.2|40377.2|40337.2|6
1640940370000|2021-12-31 08:46:10|40377.2|40337.2|40381.9|40341.9|40381.9|40341.9|40377.2|40337.2|0
1640940380000|2021-12-31 08:46:20|40367.2|40327.2|40367.2|40327.2|40367.2|40327.2|40367.2|40327.2|5
1640940410000|2021-12-31 08:46:50|40362.5|40322.5|40362.2|40322.2|40362.5|40322.5|40362.2|40322.2|0
1640940420000|2021-12-31 08:47:00|40362.5|40322.5|40357.8|40317.8|40362.5|40322.5|40357.5|40317.5|2
1640940430000|2021-12-31 08:47:10|40357.5|40317.5|40357.8|40317.8|40357.8|40317.8|40357.5|40317.5|0
1640940440000|2021-12-31 08:47:20|40357.5|40317.5|40357.8|40317.8|40357.8|40317.8|40357.5|40317.5|0
1640940450000|2021-12-31 08:47:30|40357.5|40317.5|40357.8|40317.8|40357.8|40317.8|40357.5|40317.5|0
1640940460000|2021-12-31 08:47:40|40352.2|40312.2|40357.2|40317.2|40357.2|40317.2|40352.2|40312.2|0
1640940520000|2021-12-31 08:48:40|40352.5|40312.5|40352.5|40312.5|40352.5|40312.5|40352.5|40312.5|0
1640940530000|2021-12-31 08:48:50|40352.2|40312.2|40352.2|40312.2|40352.2|40312.2|40352.2|40312.2|0
1640940540000|2021-12-31 08:49:00|40352.5|40312.5|40357.2|40317.2|40357.2|40317.2|40342.7|40302.7|8
1640940550000|2021-12-31 08:49:10|40357.5|40317.5|40357.2|40317.2|40357.5|40317.5|40357.2|40317.2|0
1640940600000|2021-12-31 08:50:00|40352.5|40312.5|40357.2|40317.2|40357.2|40317.2|40352.5|40312.5|0
1640940610000|2021-12-31 08:50:10|40352.5|40312.5|40347.5|40307.5|40357.2|40317.2|40347.5|40307.5|15
1640940640000|2021-12-31 08:50:40|40342.7|40302.7|40347.5|40307.5|40347.5|40307.5|40342.7|40302.7|0
1640940660000|2021-12-31 08:51:00|40342.7|40302.7|40337.7|40297.7|40342.7|40302.7|40337.5|40297.5|0
1640940670000|2021-12-31 08:51:10|40332.7|40292.7|40332.5|40292.5|40337.7|40297.7|40332.5|40292.5|2
1640940680000|2021-12-31 08:51:20|40332.7|40292.7|40332.4|40292.4|40332.7|40292.7|40332.4|40292.4|0
1640940690000|2021-12-31 08:51:30|40332.7|40292.7|40332.7|40292.7|40332.7|40292.7|40332.7|40292.7|0
1640940720000|2021-12-31 08:52:00|40327.7|40287.7|40327.4|40287.4|40332.4|40292.4|40327.4|40287.4|8
1640940730000|2021-12-31 08:52:10|40332.4|40292.4|40327.7|40287.7|40332.4|40292.4|40327.7|40287.7|3
1640940740000|2021-12-31 08:52:20|40327.4|40287.4|40327.4|40287.4|40327.4|40287.4|40327.4|40287.4|0
1640940750000|2021-12-31 08:52:30|40327.7|40287.7|40327.7|40287.7|40327.7|40287.7|40327.7|40287.7|0
1640940760000|2021-12-31 08:52:40|40327.4|40287.4|40327.4|40287.4|40327.4|40287.4|40327.4|40287.4|0
1640940770000|2021-12-31 08:52:50|40322.7|40282.7|40322.7|40282.7|40327.4|40287.4|40322.7|40282.7|0
1640940780000|2021-12-31 08:53:00|40317.7|40277.7|40327.7|40287.7|40327.7|40287.7|40317.7|40277.7|3
1640940790000|2021-12-31 08:53:10|40327.4|40287.4|40317.7|40277.7|40327.4|40287.4|40317.7|40277.7|26
1640940800000|2021-12-31 08:53:20|40317.4|40277.4|40317.4|40277.4|40317.7|40277.7|40317.4|40277.4|0
1640940810000|2021-12-31 08:53:30|40317.7|40277.7|40317.4|40277.4|40317.7|40277.7|40317.4|40277.4|0
1640940840000|2021-12-31 08:54:00|40317.7|40277.7|40322.4|40282.4|40322.4|40282.4|40317.4|40277.4|4
1640940850000|2021-12-31 08:54:10|40322.2|40282.2|40322.4|40282.4|40322.4|40282.4|40322.2|40282.2|0
1640940870000|2021-12-31 08:54:30|40322.1|40282.1|40317.4|40277.4|40322.1|40282.1|40317.4|40277.4|1
1640940880000|2021-12-31 08:54:40|40317.7|40277.7|40317.4|40277.4|40317.7|40277.7|40317.4|40277.4|0
1640940890000|2021-12-31 08:54:50|40317.7|40277.7|40317.7|40277.7|40317.7|40277.7|40317.7|40277.7|0
1640940900000|2021-12-31 08:55:00|40317.4|40277.4|40317.4|40277.4|40317.4|40277.4|40312.7|40272.7|0
1640940930000|2021-12-31 08:55:30|40312.7|40272.7|40317.4|40277.4|40317.4|40277.4|40312.7|40272.7|0
1640940940000|2021-12-31 08:55:40|40322.1|40282.1|40322.1|40282.1|40322.1|40282.1|40322.1|40282.1|0
1640940950000|2021-12-31 08:55:50|40322.4|40282.4|40322.4|40282.4|40322.4|40282.4|40322.4|40282.4|0
1640940960000|2021-12-31 08:56:00|||||||||3
1640941020000|2021-12-31 08:57:00|40322.1|40282.1|40322.4|40282.4|40322.4|40282.4|40322.1|40282.1|0
1640941030000|2021-12-31 08:57:10|40322.1|40282.1|40312.7|40272.7|40322.4|40282.4|40312.7|40272.7|2
1640941080000|2021-12-31 08:58:00|||||||||3
1640941110000|2021-12-31 08:58:30|40317.7|40277.7|40317.7|40277.7|40317.7|40277.7|40317.7|40277.7|1
1640941140000|2021-12-31 08:59:00|40322.4|40282.4|40322.7|40282.7|40322.7|40282.7|40322.4|40282.4|2
1640941170000|2021-12-31 08:59:30|40327.7|40287.7|40327.7|40287.7|40327.7|40287.7|40327.7|40287.7|1
1640941180000|2021-12-31 08:59:40|40332.4|40292.4|40332.7|40292.7|40332.7|40292.7|40327.7|40287.7|0
1640941220000|2021-12-31 09:00:20|||||||||1
1640941320000|2021-12-31 09:02:00|40327.7|40287.7|40327.7|40287.7|40327.7|40287.7|40327.7|40287.7|2
1640941380000|2021-12-31 09:03:00|40328|40288|40327.7|40287.7|40328|40288|40327.7|40287.7|0
1640941440000|2021-12-31 09:04:00|40337.7|40297.7|40347.7|40307.7|40347.7|40307.7|40337.7|40297.7|5
1640941470000|2021-12-31 09:04:30|40352.4|40312.4|40352.7|40312.7|40352.7|40312.7|40352.4|40312.4|0
1640941500000|2021-12-31 09:05:00|40357.7|40317.7|40357.4|40317.4|40357.7|40317.7|40357.4|40317.4|3
1640941510000|2021-12-31 09:05:10|40357.7|40317.7|40357.4|40317.4|40357.7|40317.7|40357.4|40317.4|0
1640941520000|2021-12-31 09:05:20|40362.7|40322.7|40357.4|40317.4|40362.7|40322.7|40357.4|40317.4|0
1640941530000|2021-12-31 09:05:30|40357.7|40317.7|40357.7|40317.7|40357.7|40317.7|40357.7|40317.7|0
1640941540000|2021-12-31 09:05:40|40357.4|40317.4|40357.7|40317.7|40357.7|40317.7|40357.4|40317.4|0
1640941550000|2021-12-31 09:05:50|40362.4|40322.4|40362.4|40322.4|40362.4|40322.4|40362.4|40322.4|0
1640941610000|2021-12-31 09:06:50|40357.7|40317.7|40362.4|40322.4|40362.4|40322.4|40357.7|40317.7|0
1640941670000|2021-12-31 09:07:50|40362.7|40322.7|40362.7|40322.7|40362.7|40322.7|40362.7|40322.7|0
1640941740000|2021-12-31 09:09:00|40367.7|40327.7|40372.4|40332.4|40372.4|40332.4|40367.7|40327.7|5
1640941750000|2021-12-31 09:09:10|40372.7|40332.7|40372.7|40332.7|40372.7|40332.7|40372.7|40332.7|0
1640941800000|2021-12-31 09:10:00|40372.6|40332.6|40357.6|40317.6|40372.6|40332.6|40352.6|40312.6|4
1640941810000|2021-12-31 09:10:10|40357.4|40317.4|40362.6|40322.6|40362.6|40322.6|40357.4|40317.4|0
1640941830000|2021-12-31 09:10:30|40367.4|40327.4|40367.6|40327.6|40372.4|40332.4|40367.4|40327.4|0
1640941840000|2021-12-31 09:10:40|40367.4|40327.4|40367.4|40327.4|40367.6|40327.6|40362.9|40322.9|0
1640941850000|2021-12-31 09:10:50|40367.6|40327.6|40367.6|40327.6|40367.6|40327.6|40367.6|40327.6|0
1640941860000|2021-12-31 09:11:00|40367.4|40327.4|40367.6|40327.6|40367.6|40327.6|40367.4|40327.4|0
1640941870000|2021-12-31 09:11:10|40367.4|40327.4|40367.4|40327.4|40367.4|40327.4|40367.4|40327.4|0
1640941900000|2021-12-31 09:11:40|40362.6|40322.6|40362.6|40322.6|40362.6|40322.6|40362.6|40322.6|3
1640941920000|2021-12-31 09:12:00|40362.4|40322.4|40352.9|40312.9|40362.4|40322.4|40352.6|40312.6|7
1640941930000|2021-12-31 09:12:10|40353.2|40313.2|40357.6|40317.6|40362.4|40322.4|40352.9|40312.9|4
1640942040000|2021-12-31 09:14:00|40367.6|40327.6|40367.6|40327.6|40367.6|40327.6|40367.6|40327.6|4
1640942110000|2021-12-31 09:15:10|40362.9|40322.9|40362.6|40322.6|40362.9|40322.9|40362.6|40322.6|0
1640942130000|2021-12-31 09:15:30|40357.6|40317.6|40362.3|40322.3|40362.3|40322.3|40357.6|40317.6|4
1640942160000|2021-12-31 09:16:00|40362|40322|40352.6|40312.6|40362|40322|40352.6|40312.6|2
1640942180000|2021-12-31 09:16:20|40347.9|40307.9|40347.6|40307.6|40347.9|40307.9|40347.6|40307.6|0
1640942200000|2021-12-31 09:16:40|40347.9|40307.9|40347.6|40307.6|40347.9|40307.9|40347.6|40307.6|0
1640942210000|2021-12-31 09:16:50|40342.6|40302.6|40342.6|40302.6|40342.6|40302.6|40342.6|40302.6|1
1640942220000|2021-12-31 09:17:00|40347.6|40307.6|40347.6|40307.6|40347.6|40307.6|40333.2|40293.2|7
1640942240000|2021-12-31 09:17:20|40357.3|40317.3|40352.3|40312.3|40357.3|40317.3|40352.3|40312.3|5
1640942250000|2021-12-31 09:17:30|40357.6|40317.6|40357.6|40317.6|40357.6|40317.6|40357.6|40317.6|3
1640942280000|2021-12-31 09:18:00|40352.9|40312.9|40357.6|40317.6|40357.6|40317.6|40352.6|40312.6|0
1640942290000|2021-12-31 09:18:10|40352.6|40312.6|40352.6|40312.6|40362.6|40322.6|40352.6|40312.6|4
1640942310000|2021-12-31 09:18:30|40352.9|40312.9|40357.9|40317.9|40362.6|40322.6|40352.9|40312.9|3
1640942320000|2021-12-31 09:18:40|40352.9|40312.9|40352.6|40312.6|40352.9|40312.9|40352.6|40312.6|0
1640942330000|2021-12-31 09:18:50|40347.6|40307.6|40347.6|40307.6|40347.6|40307.6|40347.6|40307.6|3
1640942340000|2021-12-31 09:19:00|40342.6|40302.6|40342.3|40302.3|40342.6|40302.6|40337.9|40297.9|42
1640942350000|2021-12-31 09:19:10|40342.6|40302.6|40342.6|40302.6|40342.6|40302.6|40342.6|40302.6|0
1640942370000|2021-12-31 09:19:30|||||||||5
1640942390000|2021-12-31 09:19:50|40342.9|40302.9|40342.9|40302.9|40342.9|40302.9|40342.9|40302.9|2
1640942400000|2021-12-31 09:20:00|40342.6|40302.6|40357.6|40317.6|40357.6|40317.6|40342.6|40302.6|4
1640942430000|2021-12-31 09:20:30|40352.9|40312.9|40357.6|40317.6|40357.6|40317.6|40352.9|40312.9|0
1640942450000|2021-12-31 09:20:50|40352.6|40312.6|40357.6|40317.6|40357.6|40317.6|40352.6|40312.6|0
1640942510000|2021-12-31 09:21:50|40362.6|40322.6|40362.6|40322.6|40362.6|40322.6|40362.6|40322.6|0
1640942520000|2021-12-31 09:22:00|40372.6|40332.6|40362.6|40322.6|40377.6|40337.6|40362.6|40322.6|9
1640942530000|2021-12-31 09:22:10|40362.9|40322.9|40372.6|40332.6|40372.6|40332.6|40362.6|40322.6|3
1640942570000|2021-12-31 09:22:50|||||||||1
1640942580000|2021-12-31 09:23:00|40372.3|40332.3|40362.6|40322.6|40372.3|40332.3|40362.6|40322.6|4
1640942600000|2021-12-31 09:23:20|40362.3|40322.3|40362.3|40322.3|40362.3|40322.3|40362.3|40322.3|0
1640942610000|2021-12-31 09:23:30|40362.6|40322.6|40362.6|40322.6|40362.6|40322.6|40362.6|40322.6|0
1640942620000|2021-12-31 09:23:40|40362.3|40322.3|40362.3|40322.3|40362.3|40322.3|40362.3|40322.3|0
1640942640000|2021-12-31 09:24:00|40362.6|40322.6|40382.3|40342.3|40382.3|40342.3|40362.3|40322.3|8
1640942650000|2021-12-31 09:24:10|40382.6|40342.6|40382.6|40342.6|40382.6|40342.6|40382.6|40342.6|2
1640942660000|2021-12-31 09:24:20|40382.3|40342.3|40382.6|40342.6|40382.6|40342.6|40382.3|40342.3|0
1640942670000|2021-12-31 09:24:30|40382.3|40342.3|40382.3|40342.3|40382.6|40342.6|40382.3|40342.3|0
1640942680000|2021-12-31 09:24:40|40382.6|40342.6|40382.3|40342.3|40382.6|40342.6|40382.3|40342.3|0
1640942690000|2021-12-31 09:24:50|40382.6|40342.6|40382.6|40342.6|40382.6|40342.6|40382.3|40342.3|0
1640942700000|2021-12-31 09:25:00|40367.6|40327.6|40367.6|40327.6|40367.6|40327.6|40367.6|40327.6|2
1640942710000|2021-12-31 09:25:10|40372.3|40332.3|40367.6|40327.6|40372.3|40332.3|40367.6|40327.6|0
1640942720000|2021-12-31 09:25:20|40372.3|40332.3|40372.6|40332.6|40372.6|40332.6|40367.6|40327.6|0
1640942740000|2021-12-31 09:25:40|40377.6|40337.6|40377.6|40337.6|40377.6|40337.6|40377.6|40337.6|2
1640942760000|2021-12-31 09:26:00|40382.3|40342.3|40377.3|40337.3|40382.6|40342.6|40372.6|40332.6|5
1640942770000|2021-12-31 09:26:10|40372.6|40332.6|40377.6|40337.6|40377.6|40337.6|40372.3|40332.3|2
1640942780000|2021-12-31 09:26:20|40382.3|40342.3|40382.6|40342.6|40382.6|40342.6|40382.3|40342.3|4
1640942790000|2021-12-31 09:26:30|40382.9|40342.9|40382.6|40342.6|40382.9|40342.9|40382.6|40342.6|5
1640942800000|2021-12-31 09:26:40|||||||||5
1640942810000|2021-12-31 09:26:50|40382.9|40342.9|40382.6|40342.6|40382.9|40342.9|40382.6|40342.6|2
1640942820000|2021-12-31 09:27:00|||||||||2
1640942830000|2021-12-31 09:27:10|||||||||4
1640942840000|2021-12-31 09:27:20|||||||||3
1640942860000|2021-12-31 09:27:40|||||||||1
1640942880000|2021-12-31 09:28:00|||||||||1
1640942890000|2021-12-31 09:28:10|40382.9|40342.9|40383.1|40343.1|40383.1|40343.1|40382.6|40342.6|8
1640942900000|2021-12-31 09:28:20|40382.6|40342.6|40382.9|40342.9|40383.1|40343.1|40382.6|40342.6|3
1640942910000|2021-12-31 09:28:30|40382.6|40342.6|40382.6|40342.6|40382.6|40342.6|40382.6|40342.6|1
1640942920000|2021-12-31 09:28:40|||||||||1
1640942940000|2021-12-31 09:29:00|||||||||12
1640942950000|2021-12-31 09:29:10|||||||||1
1640942960000|2021-12-31 09:29:20|||||||||1
1640942970000|2021-12-31 09:29:30|||||||||5
1640942990000|2021-12-31 09:29:50|||||||||4
1640943000000|2021-12-31 09:30:00|||||||||1
1640943040000|2021-12-31 09:30:40|||||||||1
1640943050000|2021-12-31 09:30:50|40412.8|40372.8|40417.6|40377.6|40417.6|40377.6|40412.6|40372.6|3
1640943060000|2021-12-31 09:31:00|40417.3|40377.3|40417.6|40377.6|40417.6|40377.6|40417.3|40377.3|0
1640943070000|2021-12-31 09:31:10|40422.3|40382.3|40412.6|40372.6|40422.3|40382.3|40412.6|40372.6|1
1640943100000|2021-12-31 09:31:40|40417.6|40377.6|40417.5|40377.5|40417.6|40377.6|40417.5|40377.5|2
1640943110000|2021-12-31 09:31:50|40422.3|40382.3|40432|40392|40432|40392|40422.3|40382.3|2
1640943120000|2021-12-31 09:32:00|||||||||1
1640943130000|2021-12-31 09:32:10|40432.3|40392.3|40437|40397|40437|40397|40432.3|40392.3|8
1640943140000|2021-12-31 09:32:20|40432.3|40392.3|40432|40392|40437|40397|40432|40392|4
1640943150000|2021-12-31 09:32:30|40427|40387|40427|40387|40432|40392|40427|40387|10
1640943160000|2021-12-31 09:32:40|40432|40392|40431.7|40391.7|40432|40392|40431.7|40391.7|0
1640943170000|2021-12-31 09:32:50|40432|40392|40432|40392|40432|40392|40432|40392|0
1640943180000|2021-12-31 09:33:00|40427.3|40387.3|40422|40382|40427.3|40387.3|40422|40382|2
1640943210000|2021-12-31 09:33:30|40426.7|40386.7|40432|40392|40432|40392|40426.7|40386.7|0
1640943220000|2021-12-31 09:33:40|40431.7|40391.7|40432|40392|40432|40392|40427|40387|1
1640943230000|2021-12-31 09:33:50|40427|40387|40432|40392|40432|40392|40427|40387|0
1640943240000|2021-12-31 09:34:00|40436.7|40396.7|40442|40402|40442|40402|40432|40392|5
1640943250000|2021-12-31 09:34:10|40441.7|40401.7|40432|40392|40442|40402|40432|40392|2
1640943280000|2021-12-31 09:34:40|||||||||2
1640943300000|2021-12-31 09:35:00|||||||||2
1640943330000|2021-12-31 09:35:30|40427|40387|40427|40387|40427|40387|40427|40387|1
1640943360000|2021-12-31 09:36:00|40432|40392|40432|40392|40432|40392|40422|40382|2
1640943380000|2021-12-31 09:36:20|40427|40387|40427|40387|40427|40387|40427|40387|1
1640943400000|2021-12-31 09:36:40|40422|40382|40422|40382|40422|40382|40422|40382|0
1640943410000|2021-12-31 09:36:50|||||||||1
1640943420000|2021-12-31 09:37:00|40421.9|40381.9|40421.9|40381.9|40421.9|40381.9|40421.9|40381.9|0
1640943430000|2021-12-31 09:37:10|||||||||2
1640943440000|2021-12-31 09:37:20|40431.9|40391.9|40431.9|40391.9|40431.9|40391.9|40431.9|40391.9|1
1640943460000|2021-12-31 09:37:40|40422.2|40382.2|40422.2|40382.2|40422.2|40382.2|40422.2|40382.2|2
1640943470000|2021-12-31 09:37:50|40421.9|40381.9|40397.2|40357.2|40421.9|40381.9|40397.2|40357.2|8
1640943480000|2021-12-31 09:38:00|40392.5|40352.5|40392.2|40352.2|40396.9|40356.9|40392.2|40352.2|4
1640943490000|2021-12-31 09:38:10|40391.9|40351.9|40391.9|40351.9|40391.9|40351.9|40391.9|40351.9|0
1640943520000|2021-12-31 09:38:40|40392.2|40352.2|40392.2|40352.2|40392.2|40352.2|40392.2|40352.2|0
1640943530000|2021-12-31 09:38:50|40392.5|40352.5|40397.2|40357.2|40397.2|40357.2|40392.5|40352.5|2
1640943540000|2021-12-31 09:39:00|40397.5|40357.5|40412.2|40372.2|40412.2|40372.2|40397.5|40357.5|4
1640943550000|2021-12-31 09:39:10|40411.9|40371.9|40407.5|40367.5|40411.9|40371.9|40406.9|40366.9|0
1640943570000|2021-12-31 09:39:30|40412.2|40372.2|40412.2|40372.2|40412.2|40372.2|40412.2|40372.2|0
1640943600000|2021-12-31 09:40:00|40407.2|40367.2|40407.5|40367.5|40407.5|40367.5|40407.2|40367.2|1
1640943610000|2021-12-31 09:40:10|40402.5|40362.5|40407.5|40367.5|40407.5|40367.5|40402.5|40362.5|1
1640943650000|2021-12-31 09:40:50|40402.8|40362.8|40402.5|40362.5|40402.8|40362.8|40402.5|40362.5|0
1640943660000|2021-12-31 09:41:00|40407.5|40367.5|40407.5|40367.5|40407.5|40367.5|40407.5|40367.5|0
1640943720000|2021-12-31 09:42:00|40402.8|40362.8|40412.2|40372.2|40412.2|40372.2|40402.8|40362.8|1
1640943760000|2021-12-31 09:42:40|40422.2|40382.2|40422.2|40382.2|40422.2|40382.2|40422.2|40382.2|2
1640943770000|2021-12-31 09:42:50|||||||||1
1640943780000|2021-12-31 09:43:00|40416.9|40376.9|40412.2|40372.2|40416.9|40376.9|40412.2|40372.2|3
1640943790000|2021-12-31 09:43:10|40411.9|40371.9|40411.9|40371.9|40411.9|40371.9|40411.9|40371.9|0
1640943800000|2021-12-31 09:43:20|40412.2|40372.2|40412.2|40372.2|40412.2|40372.2|40407.5|40367.5|1
1640943820000|2021-12-31 09:43:40|40417.2|40377.2|40407.5|40367.5|40417.5|40377.5|40407.5|40367.5|0
1640943830000|2021-12-31 09:43:50|40412.2|40372.2|40417.5|40377.5|40417.5|40377.5|40412.2|40372.2|0
1640943840000|2021-12-31 09:44:00|40417.2|40377.2|40426.9|40386.9|40431.9|40391.9|40417.2|40377.2|3
1640943850000|2021-12-31 09:44:10|40427.2|40387.2|40427.2|40387.2|40427.2|40387.2|40427.2|40387.2|0
1640943860000|2021-12-31 09:44:20|||||||||5
1640943870000|2021-12-31 09:44:30|40432.2|40392.2|40431.9|40391.9|40432.2|40392.2|40431.9|40391.9|0
1640943880000|2021-12-31 09:44:40|40432.2|40392.2|40432.2|40392.2|40432.2|40392.2|40422.5|40382.5|2
1640943900000|2021-12-31 09:45:00|40436.9|40396.9|40436.9|40396.9|40437.2|40397.2|40436.9|40396.9|0
1640943930000|2021-12-31 09:45:30|40432.2|40392.2|40432.2|40392.2|40432.2|40392.2|40431.9|40391.9|0
1640943940000|2021-12-31 09:45:40|40431.9|40391.9|40431.9|40391.9|40431.9|40391.9|40431.9|40391.9|0
1640943950000|2021-12-31 09:45:50|40432.2|40392.2|40432.2|40392.2|40432.2|40392.2|40432.2|40392.2|0
1640943970000|2021-12-31 09:46:10|40436.9|40396.9|40436.9|40396.9|40436.9|40396.9|40436.9|40396.9|1
1640943980000|2021-12-31 09:46:20|40436.6|40396.6|40431.9|40391.9|40436.6|40396.6|40431.9|40391.9|0
1640943990000|2021-12-31 09:46:30|40432.2|40392.2|40432.2|40392.2|40432.2|40392.2|40432.2|40392.2|0
1640944000000|2021-12-31 09:46:40|40431.9|40391.9|40431.9|40391.9|40431.9|40391.9|40431.9|40391.9|0
1640944010000|2021-12-31 09:46:50|40427.2|40387.2|40427.2|40387.2|40427.2|40387.2|40427.2|40387.2|2
1640944020000|2021-12-31 09:47:00|40417.5|40377.5|40417.5|40377.5|40417.5|40377.5|40417.5|40377.5|6
1640944030000|2021-12-31 09:47:10|40417.2|40377.2|40417.5|40377.5|40417.5|40377.5|40417.2|40377.2|0
1640944050000|2021-12-31 09:47:30|40422.2|40382.2|40417.5|40377.5|40422.2|40382.2|40417.5|40377.5|0
1640944070000|2021-12-31 09:47:50|40422.5|40382.5|40417.2|40377.2|40422.5|40382.5|40417.2|40377.2|0
1640944080000|2021-12-31 09:48:00|40412.5|40372.5|40412.5|40372.5|40412.5|40372.5|40412.5|40372.5|0
1640944090000|2021-12-31 09:48:10|40402.5|40362.5|40402.5|40362.5|40407.5|40367.5|40402.5|40362.5|10
1640944130000|2021-12-31 09:48:50|40397.2|40357.2|40392.5|40352.5|40397.5|40357.5|40392.5|40352.5|3
1640944140000|2021-12-31 09:49:00|40397.5|40357.5|40407.2|40367.2|40407.5|40367.5|40392.5|40352.5|9
1640944150000|2021-12-31 09:49:10|40406.9|40366.9|40402.2|40362.2|40407.5|40367.5|40402.2|40362.2|0
1640944160000|2021-12-31 09:49:20|40397.2|40357.2|40397.5|40357.5|40402.2|40362.2|40397.2|40357.2|15
1640944170000|2021-12-31 09:49:30|40407.5|40367.5|40406.9|40366.9|40411.6|40371.6|40406.9|40366.9|7
1640944180000|2021-12-31 09:49:40|40411.6|40371.6|40411.9|40371.9|40411.9|40371.9|40411.6|40371.6|0
1640944200000|2021-12-31 09:50:00|40406.9|40366.9|40406.9|40366.9|40406.9|40366.9|40406.9|40366.9|3
1640944220000|2021-12-31 09:50:20|40402.2|40362.2|40402.2|40362.2|40402.2|40362.2|40402.2|40362.2|2
1640944230000|2021-12-31 09:50:30|40402.5|40362.5|40402.8|40362.8|40407.5|40367.5|40402.5|40362.5|1
1640944240000|2021-12-31 09:50:40|40402.5|40362.5|40412.2|40372.2|40412.5|40372.5|40402.5|40362.5|1
1640944250000|2021-12-31 09:50:50|40422.2|40382.2|40426.9|40386.9|40426.9|40386.9|40422.2|40382.2|2
1640944260000|2021-12-31 09:51:00|40427.5|40387.5|40426.9|40386.9|40427.5|40387.5|40426.9|40386.9|0
1640944270000|2021-12-31 09:51:10|40432.2|40392.2|40432.2|40392.2|40432.2|40392.2|40432.2|40392.2|9
1640944290000|2021-12-31 09:51:30|40427.2|40387.2|40427.5|40387.5|40427.5|40387.5|40427.2|40387.2|1
1640944320000|2021-12-31 09:52:00|40432.2|40392.2|40432.2|40392.2|40432.2|40392.2|40432.2|40392.2|0
1640944330000|2021-12-31 09:52:10|40431.9|40391.9|40427.5|40387.5|40431.9|40391.9|40427.5|40387.5|2
1640944380000|2021-12-31 09:53:00|40422.7|40382.7|40422.5|40382.5|40422.7|40382.7|40422.5|40382.5|0
1640944390000|2021-12-31 09:53:10|40417.5|40377.5|40417.5|40377.5|40417.5|40377.5|40417.5|40377.5|2
1640944420000|2021-12-31 09:53:40|40417.4|40377.4|40417.4|40377.4|40417.4|40377.4|40417.4|40377.4|0
1640944430000|2021-12-31 09:53:50|40422.2|40382.2|40422.2|40382.2|40422.4|40382.4|40422.2|40382.2|0
1640944440000|2021-12-31 09:54:00|40426.9|40386.9|40427.2|40387.2|40427.2|40387.2|40426.9|40386.9|5
1640944490000|2021-12-31 09:54:50|40426.9|40386.9|40426.9|40386.9|40426.9|40386.9|40426.9|40386.9|1
1640944500000|2021-12-31 09:55:00|40427.2|40387.2|40426.9|40386.9|40427.2|40387.2|40426.9|40386.9|0
1640944530000|2021-12-31 09:55:30|40421.9|40381.9|40422.2|40382.2|40422.2|40382.2|40421.9|40381.9|0
1640944560000|2021-12-31 09:56:00|40422.1|40382.1|40422.1|40382.1|40422.4|40382.4|40417.1|40377.1|3
1640944580000|2021-12-31 09:56:20|40422.4|40382.4|40422.4|40382.4|40422.4|40382.4|40422.4|40382.4|0
1640944590000|2021-12-31 09:56:30|40427.1|40387.1|40427.1|40387.1|40427.1|40387.1|40427.1|40387.1|1
1640944610000|2021-12-31 09:56:50|40426.9|40386.9|40426.9|40386.9|40426.9|40386.9|40426.9|40386.9|0
1640944620000|2021-12-31 09:57:00|40422.1|40382.1|40422.1|40382.1|40422.1|40382.1|40422.1|40382.1|3
1640944650000|2021-12-31 09:57:30|40427.1|40387.1|40427.1|40387.1|40427.1|40387.1|40427.1|40387.1|0
1640944660000|2021-12-31 09:57:40|40426.9|40386.9|40437.1|40397.1|40437.1|40397.1|40426.9|40386.9|0
1640944670000|2021-12-31 09:57:50|40437.4|40397.4|40442.1|40402.1|40442.1|40402.1|40437.4|40397.4|0
1640944680000|2021-12-31 09:58:00|40452.1|40412.1|40452.1|40412.1|40452.1|40412.1|40452.1|40412.1|2
1640944690000|2021-12-31 09:58:10|40446.8|40406.8|40446.8|40406.8|40446.8|40406.8|40446.8|40406.8|1
1640944700000|2021-12-31 09:58:20|40442.1|40402.1|40442.1|40402.1|40442.1|40402.1|40442.1|40402.1|0
1640944740000|2021-12-31 09:59:00|40452.1|40412.1|40466.6|40426.6|40466.8|40426.8|40452.1|40412.1|8
1640944760000|2021-12-31 09:59:20|40466.8|40426.8|40466.8|40426.8|40466.8|40426.8|40466.6|40426.6|0
1640944770000|2021-12-31 09:59:30|40466.6|40426.6|40461.8|40421.8|40466.8|40426.8|40461.8|40421.8|0
1640944800000|2021-12-31 10:00:00|40466.6|40426.6|40466.6|40426.6|40466.6|40426.6|40466.6|40426.6|0
1640944820000|2021-12-31 10:00:20|40456.8|40416.8|40456.5|40416.5|40456.8|40416.8|40456.5|40416.5|1
1640944830000|2021-12-31 10:00:30|40456.8|40416.8|40456.8|40416.8|40456.8|40416.8|40456.8|40416.8|0
1640944850000|2021-12-31 10:00:50|||||||||1
1640944870000|2021-12-31 10:01:10|40446.3|40406.3|40446.3|40406.3|40446.3|40406.3|40446.3|40406.3|2
1640944880000|2021-12-31 10:01:20|40446.5|40406.5|40446.5|40406.5|40446.5|40406.5|40446.5|40406.5|0
1640944890000|2021-12-31 10:01:30|40446.8|40406.8|40451.5|40411.5|40451.5|40411.5|40446.8|40406.8|1
1640944900000|2021-12-31 10:01:40|40446.5|40406.5|40446.5|40406.5|40446.5|40406.5|40446.3|40406.3|1
1640944920000|2021-12-31 10:02:00|40446.3|40406.3|40446.3|40406.3|40446.3|40406.3|40446.3|40406.3|0
1640944930000|2021-12-31 10:02:10|40446.5|40406.5|40446.3|40406.3|40446.5|40406.5|40446.3|40406.3|0
1640944940000|2021-12-31 10:02:20|40441.5|40401.5|40441.5|40401.5|40441.5|40401.5|40441.5|40401.5|2
1640944950000|2021-12-31 10:02:30|40436.8|40396.8|40441.5|40401.5|40441.8|40401.8|40436.5|40396.5|1
1640944960000|2021-12-31 10:02:40|40446.2|40406.2|40446.8|40406.8|40446.8|40406.8|40446.2|40406.2|1
1640944980000|2021-12-31 10:03:00|40446.5|40406.5|40446.2|40406.2|40446.8|40406.8|40446.2|40406.2|0
1640944990000|2021-12-31 10:03:10|40446.5|40406.5|40446.8|40406.8|40446.8|40406.8|40446.5|40406.5|0
1640945000000|2021-12-31 10:03:20|40456.5|40416.5|40456.5|40416.5|40456.5|40416.5|40456.5|40416.5|0
1640945030000|2021-12-31 10:03:50|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|40451.5|40411.5|1
1640945040000|2021-12-31 10:04:00|40456.5|40416.5|40461.5|40421.5|40461.5|40421.5|40456.5|40416.5|2
1640945050000|2021-12-31 10:04:10|40461.2|40421.2|40451.5|40411.5|40461.2|40421.2|40451.5|40411.5|1
1640945060000|2021-12-31 10:04:20|40441.5|40401.5|40441.5|40401.5|40441.8|40401.8|40441.5|40401.5|6
1640945100000|2021-12-31 10:05:00|40442.1|40402.1|40456.2|40416.2|40456.5|40416.5|40441.5|40401.5|4
1640945110000|2021-12-31 10:05:10|40451.5|40411.5|40451.5|40411.5|40451.5|40411.5|40451.5|40411.5|0
1640945160000|2021-12-31 10:06:00|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|0
1640945180000|2021-12-31 10:06:20|40451.5|40411.5|40456.2|40416.2|40456.2|40416.2|40451.5|40411.5|1
1640945190000|2021-12-31 10:06:30|40461.5|40421.5|40466.2|40426.2|40466.2|40426.2|40461.5|40421.5|0
1640945200000|2021-12-31 10:06:40|40461.5|40421.5|40461.5|40421.5|40461.5|40421.5|40461.5|40421.5|0
1640945220000|2021-12-31 10:07:00|40466.2|40426.2|40461.5|40421.5|40466.2|40426.2|40461.5|40421.5|1
1640945230000|2021-12-31 10:07:10|40456.2|40416.2|40456.2|40416.2|40456.5|40416.5|40456.2|40416.2|3
1640945260000|2021-12-31 10:07:40|40456.5|40416.5|40456.2|40416.2|40456.5|40416.5|40456.2|40416.2|0
1640945270000|2021-12-31 10:07:50|40451.5|40411.5|40451.5|40411.5|40451.5|40411.5|40451.5|40411.5|0
1640945280000|2021-12-31 10:08:00|40456.5|40416.5|40451.5|40411.5|40456.5|40416.5|40451.5|40411.5|1
1640945310000|2021-12-31 10:08:30|40446.8|40406.8|40446.8|40406.8|40446.8|40406.8|40442.1|40402.1|13
1640945320000|2021-12-31 10:08:40|40446.5|40406.5|40446.8|40406.8|40446.8|40406.8|40441.8|40401.8|1
1640945340000|2021-12-31 10:09:00|40451.5|40411.5|40456.5|40416.5|40456.8|40416.8|40451.5|40411.5|6
1640945350000|2021-12-31 10:09:10|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|0
1640945360000|2021-12-31 10:09:20|40451.5|40411.5|40451.5|40411.5|40451.5|40411.5|40451.5|40411.5|0
1640945370000|2021-12-31 10:09:30|40456.5|40416.5|40456.5|40416.5|40456.5|40416.5|40456.5|40416.5|0
1640945380000|2021-12-31 10:09:40|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|0
1640945390000|2021-12-31 10:09:50|40451.5|40411.5|40446.5|40406.5|40451.5|40411.5|40446.5|40406.5|1
1640945400000|2021-12-31 10:10:00|40446.8|40406.8|40446.8|40406.8|40446.8|40406.8|40446.8|40406.8|0
1640945420000|2021-12-31 10:10:20|40442.1|40402.1|40446.8|40406.8|40446.8|40406.8|40442.1|40402.1|1
1640945440000|2021-12-31 10:10:40|40456.8|40416.8|40456.5|40416.5|40456.8|40416.8|40456.5|40416.5|1
1640945460000|2021-12-31 10:11:00|40456.2|40416.2|40451.5|40411.5|40456.5|40416.5|40451.5|40411.5|0
1640945470000|2021-12-31 10:11:10|40456.2|40416.2|40456.5|40416.5|40456.5|40416.5|40456.2|40416.2|0
1640945480000|2021-12-31 10:11:20|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|0
1640945490000|2021-12-31 10:11:30|40456.5|40416.5|40456.5|40416.5|40456.5|40416.5|40456.5|40416.5|0
1640945510000|2021-12-31 10:11:50|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|0
1640945520000|2021-12-31 10:12:00|40456.5|40416.5|40456.5|40416.5|40456.5|40416.5|40456.5|40416.5|0
1640945530000|2021-12-31 10:12:10|40441.5|40401.5|40436.8|40396.8|40441.5|40401.5|40436.8|40396.8|5
1640945540000|2021-12-31 10:12:20|40432.1|40392.1|40441.5|40401.5|40441.5|40401.5|40432.1|40392.1|1
1640945560000|2021-12-31 10:12:40|40436.8|40396.8|40441.5|40401.5|40441.5|40401.5|40436.8|40396.8|3
1640945570000|2021-12-31 10:12:50|40446.8|40406.8|40446.8|40406.8|40446.8|40406.8|40446.8|40406.8|0
1640945580000|2021-12-31 10:13:00|40446.5|40406.5|40446.5|40406.5|40446.5|40406.5|40446.5|40406.5|0
1640945590000|2021-12-31 10:13:10|40441.5|40401.5|40441.5|40401.5|40441.5|40401.5|40441.5|40401.5|0
1640945640000|2021-12-31 10:14:00|40446.5|40406.5|40456.2|40416.2|40456.2|40416.2|40446.5|40406.5|5
1640945720000|2021-12-31 10:15:20|40451.5|40411.5|40446.5|40406.5|40451.5|40411.5|40446.5|40406.5|2
1640945730000|2021-12-31 10:15:30|40446.8|40406.8|40446.8|40406.8|40446.8|40406.8|40446.8|40406.8|0
1640945780000|2021-12-31 10:16:20|40441.5|40401.5|40441.5|40401.5|40441.5|40401.5|40441.5|40401.5|0
1640945790000|2021-12-31 10:16:30|40451.5|40411.5|40451.5|40411.5|40451.5|40411.5|40451.5|40411.5|1
1640945820000|2021-12-31 10:17:00|40446.2|40406.2|40446.2|40406.2|40446.2|40406.2|40446.2|40406.2|1
1640945830000|2021-12-31 10:17:10|40441.5|40401.5|40446.5|40406.5|40446.5|40406.5|40441.5|40401.5|4
1640945850000|2021-12-31 10:17:30|40441.5|40401.5|40446.5|40406.5|40446.5|40406.5|40441.5|40401.5|1
1640945860000|2021-12-31 10:17:40|40446.2|40406.2|40441.5|40401.5|40446.2|40406.2|40441.5|40401.5|1
1640945880000|2021-12-31 10:18:00|40436.8|40396.8|40436.8|40396.8|40436.8|40396.8|40436.8|40396.8|1
1640945910000|2021-12-31 10:18:30|40431.8|40391.8|40431.8|40391.8|40431.8|40391.8|40431.8|40391.8|0
1640945930000|2021-12-31 10:18:50|40426.8|40386.8|40426.8|40386.8|40426.8|40386.8|40426.8|40386.8|0
1640945940000|2021-12-31 10:19:00|40431.8|40391.8|40426.8|40386.8|40436.5|40396.5|40426.5|40386.5|5
1640945950000|2021-12-31 10:19:10|40431.5|40391.5|40431.5|40391.5|40431.5|40391.5|40431.5|40391.5|4
1640945960000|2021-12-31 10:19:20|40431.8|40391.8|40436.5|40396.5|40436.5|40396.5|40431.8|40391.8|6
1640945970000|2021-12-31 10:19:30|40441.2|40401.2|40441.5|40401.5|40441.5|40401.5|40441.2|40401.2|0
1640945990000|2021-12-31 10:19:50|40436.2|40396.2|40431.5|40391.5|40436.2|40396.2|40431.5|40391.5|2
1640946040000|2021-12-31 10:20:40|||||||||1
1640946060000|2021-12-31 10:21:00|40436.2|40396.2|40436.5|40396.5|40436.5|40396.5|40436.2|40396.2|0
1640946080000|2021-12-31 10:21:20|40436.7|40396.7|40441.4|40401.4|40441.4|40401.4|40436.7|40396.7|0
1640946090000|2021-12-31 10:21:30|40436.2|40396.2|40436.2|40396.2|40436.4|40396.4|40436.2|40396.2|1
1640946100000|2021-12-31 10:21:40|40436.4|40396.4|40436.4|40396.4|40436.4|40396.4|40436.2|40396.2|0
1640946110000|2021-12-31 10:21:50|40436.2|40396.2|40431.4|40391.4|40436.2|40396.2|40431.4|40391.4|0
1640946130000|2021-12-31 10:22:10|40421.7|40381.7|40421.7|40381.7|40421.7|40381.7|40421.7|40381.7|1
1640946170000|2021-12-31 10:22:50|40426.4|40386.4|40431.4|40391.4|40431.4|40391.4|40422|40382|3
1640946180000|2021-12-31 10:23:00|40441.4|40401.4|40431.4|40391.4|40441.4|40401.4|40431.4|40391.4|2
1640946210000|2021-12-31 10:23:30|40436.1|40396.1|40436.1|40396.1|40436.1|40396.1|40436.1|40396.1|0
1640946240000|2021-12-31 10:24:00|40431.4|40391.4|40436.7|40396.7|40441.4|40401.4|40431.4|40391.4|5
1640946270000|2021-12-31 10:24:30|40436.1|40396.1|40436.1|40396.1|40436.1|40396.1|40436.1|40396.1|0
1640946330000|2021-12-31 10:25:30|40431.4|40391.4|40431.4|40391.4|40431.4|40391.4|40431.4|40391.4|0
1640946360000|2021-12-31 10:26:00|40436.7|40396.7|40441.4|40401.4|40441.7|40401.7|40436.1|40396.1|1
1640946370000|2021-12-31 10:26:10|40446.4|40406.4|40446.1|40406.1|40446.4|40406.4|40446.1|40406.1|1
1640946380000|2021-12-31 10:26:20|40446.4|40406.4|40446.1|40406.1|40446.4|40406.4|40446.1|40406.1|0
1640946400000|2021-12-31 10:26:40|40446.4|40406.4|40446.4|40406.4|40446.4|40406.4|40446.1|40406.1|0
1640946420000|2021-12-31 10:27:00|40446.1|40406.1|40446.1|40406.1|40446.4|40406.4|40446.1|40406.1|0
1640946430000|2021-12-31 10:27:10|40446.4|40406.4|40441.4|40401.4|40446.4|40406.4|40441.4|40401.4|3
1640946440000|2021-12-31 10:27:20|40451.4|40411.4|40451.4|40411.4|40451.4|40411.4|40451.4|40411.4|4
1640946450000|2021-12-31 10:27:30|||||||||1
1640946460000|2021-12-31 10:27:40|40456.1|40416.1|40456.1|40416.1|40456.1|40416.1|40456.1|40416.1|8
1640946470000|2021-12-31 10:27:50|40456.4|40416.4|40456.4|40416.4|40456.4|40416.4|40456.4|40416.4|0
1640946480000|2021-12-31 10:28:00|40456.1|40416.1|40456.1|40416.1|40456.1|40416.1|40456.1|40416.1|0
1640946490000|2021-12-31 10:28:10|40451.4|40411.4|40456.1|40416.1|40456.1|40416.1|40451.4|40411.4|1
1640946540000|2021-12-31 10:29:00|40461.4|40421.4|40461.4|40421.4|40466.1|40426.1|40456.7|40416.7|9
1640946600000|2021-12-31 10:30:00|40456.4|40416.4|40451.7|40411.7|40456.7|40416.7|40451.7|40411.7|0
1640946610000|2021-12-31 10:30:10|40451.1|40411.1|40451.4|40411.4|40451.4|40411.4|40451.1|40411.1|0
1640946650000|2021-12-31 10:30:50|40446.4|40406.4|40456.4|40416.4|40456.4|40416.4|40441.7|40401.7|3
1640946680000|2021-12-31 10:31:20|40451.7|40411.7|40456.1|40416.1|40456.4|40416.4|40451.7|40411.7|1
1640946710000|2021-12-31 10:31:50|40451.4|40411.4|40451.4|40411.4|40451.4|40411.4|40451.4|40411.4|0
1640946730000|2021-12-31 10:32:10|40451.7|40411.7|40466.1|40426.1|40466.4|40426.4|40451.7|40411.7|3
1640946740000|2021-12-31 10:32:20|||||||||8
1640946750000|2021-12-31 10:32:30|40486.1|40446.1|40486.1|40446.1|40486.1|40446.1|40486.1|40446.1|7
1640946770000|2021-12-31 10:32:50|40491.4|40451.4|40496.1|40456.1|40496.1|40456.1|40491.4|40451.4|7
1640946810000|2021-12-31 10:33:30|40491.4|40451.4|40486.1|40446.1|40491.4|40451.4|40486.1|40446.1|0
1640946830000|2021-12-31 10:33:50|||||||||1
1640946840000|2021-12-31 10:34:00|40491.4|40451.4|40491.4|40451.4|40491.4|40451.4|40491.4|40451.4|2
1640946850000|2021-12-31 10:34:10|40496.4|40456.4|40496.4|40456.4|40496.4|40456.4|40496.4|40456.4|0
1640946860000|2021-12-31 10:34:20|40491.7|40451.7|40491.4|40451.4|40491.7|40451.7|40491.4|40451.4|0
1640946890000|2021-12-31 10:34:50|40501.4|40461.4|40501.4|40461.4|40501.4|40461.4|40501.4|40461.4|4
1640946900000|2021-12-31 10:35:00|40506.4|40466.4|40501.4|40461.4|40506.4|40466.4|40501.4|40461.4|5
1640946920000|2021-12-31 10:35:20|40496.4|40456.4|40496.4|40456.4|40496.4|40456.4|40496.1|40456.1|1
1640946930000|2021-12-31 10:35:30|40491.4|40451.4|40491.4|40451.4|40491.4|40451.4|40491.4|40451.4|0
1640946940000|2021-12-31 10:35:40|40491.7|40451.7|40506.1|40466.1|40506.1|40466.1|40491.7|40451.7|5
1640946950000|2021-12-31 10:35:50|40511.4|40471.4|40511.4|40471.4|40521.1|40481.1|40511.4|40471.4|8
1640946960000|2021-12-31 10:36:00|40516.1|40476.1|40516.1|40476.1|40516.1|40476.1|40516.1|40476.1|1
1640947000000|2021-12-31 10:36:40|40506.4|40466.4|40506.4|40466.4|40506.4|40466.4|40501.4|40461.4|2
1640947030000|2021-12-31 10:37:10|40506.1|40466.1|40506.1|40466.1|40506.1|40466.1|40506.1|40466.1|0
1640947040000|2021-12-31 10:37:20|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|0
1640947050000|2021-12-31 10:37:30|40506.4|40466.4|40506.4|40466.4|40506.4|40466.4|40506.4|40466.4|1
1640947070000|2021-12-31 10:37:50|40501.7|40461.7|40501.4|40461.4|40501.7|40461.7|40501.4|40461.4|0
1640947080000|2021-12-31 10:38:00|40506.4|40466.4|40506.4|40466.4|40506.4|40466.4|40506.4|40466.4|1
1640947140000|2021-12-31 10:39:00|40506.1|40466.1|40511.4|40471.4|40511.4|40471.4|40506.1|40466.1|1
1640947150000|2021-12-31 10:39:10|40516.1|40476.1|40516.1|40476.1|40516.1|40476.1|40516.1|40476.1|1
1640947210000|2021-12-31 10:40:10|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|0
1640947230000|2021-12-31 10:40:30|40501.4|40461.4|40501.4|40461.4|40501.4|40461.4|40501.4|40461.4|0
1640947240000|2021-12-31 10:40:40|||||||||1
1640947260000|2021-12-31 10:41:00|40506.1|40466.1|40501.4|40461.4|40506.1|40466.1|40501.4|40461.4|1
1640947320000|2021-12-31 10:42:00|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|1
1640947330000|2021-12-31 10:42:10|40501.4|40461.4|40496.1|40456.1|40501.4|40461.4|40496.1|40456.1|6
1640947340000|2021-12-31 10:42:20|40491.3|40451.3|40491.3|40451.3|40491.3|40451.3|40491.3|40451.3|0
1640947360000|2021-12-31 10:42:40|40496.1|40456.1|40501.3|40461.3|40501.3|40461.3|40496.1|40456.1|0
1640947380000|2021-12-31 10:43:00|40506.1|40466.1|40506.1|40466.1|40506.1|40466.1|40506.1|40466.1|1
1640947390000|2021-12-31 10:43:10|40511.1|40471.1|40506.1|40466.1|40511.1|40471.1|40506.1|40466.1|0
1640947440000|2021-12-31 10:44:00|40506|40466|40506|40466|40506|40466|40506|40466|0
1640947480000|2021-12-31 10:44:40|40505.8|40465.8|40511.3|40471.3|40511.3|40471.3|40501.3|40461.3|5
1640947490000|2021-12-31 10:44:50|40506|40466|40511.3|40471.3|40511.3|40471.3|40506|40466|1
1640947500000|2021-12-31 10:45:00|40506.3|40466.3|40516|40476|40516|40476|40506|40466|1
1640947520000|2021-12-31 10:45:20|40506|40466|40506|40466|40506.3|40466.3|40506|40466|0
1640947540000|2021-12-31 10:45:40|40511|40471|40506|40466|40511|40471|40506|40466|2
1640947560000|2021-12-31 10:46:00|40501.3|40461.3|40506|40466|40506.3|40466.3|40501.3|40461.3|1
1640947590000|2021-12-31 10:46:30|||||||||1
1640947600000|2021-12-31 10:46:40|40501.3|40461.3|40496.3|40456.3|40501.3|40461.3|40496|40456|0
1640947610000|2021-12-31 10:46:50|40496|40456|40496.3|40456.3|40496.3|40456.3|40491.3|40451.3|1
1640947620000|2021-12-31 10:47:00|40496|40456|40501|40461|40501|40461|40496|40456|3
1640947630000|2021-12-31 10:47:10|40496|40456|40486.6|40446.6|40496|40456|40481.3|40441.3|18
1640947650000|2021-12-31 10:47:30|40486|40446|40481.3|40441.3|40491|40451|40481.3|40441.3|2
1640947660000|2021-12-31 10:47:40|40471.3|40431.3|40466|40426|40471.3|40431.3|40466|40426|3
1640947670000|2021-12-31 10:47:50|40466.3|40426.3|40466.3|40426.3|40466.3|40426.3|40466.3|40426.3|0
1640947680000|2021-12-31 10:48:00|40466|40426|40491.3|40451.3|40491.3|40451.3|40466|40426|4
1640947690000|2021-12-31 10:48:10|40496.3|40456.3|40496|40456|40496.3|40456.3|40496|40456|0
1640947700000|2021-12-31 10:48:20|40491.3|40451.3|40491.3|40451.3|40491.3|40451.3|40491.3|40451.3|0
1640947710000|2021-12-31 10:48:30|40491|40451|40491|40451|40491|40451|40491|40451|0
1640947720000|2021-12-31 10:48:40|40491.3|40451.3|40491.3|40451.3|40491.3|40451.3|40491.3|40451.3|0
1640947740000|2021-12-31 10:49:00|40496|40456|40496|40456|40496|40456|40496|40456|5
1640947760000|2021-12-31 10:49:20|40501|40461|40496|40456|40501|40461|40496|40456|1
1640947810000|2021-12-31 10:50:10|40491.3|40451.3|40496|40456|40496|40456|40491.3|40451.3|1
1640947830000|2021-12-31 10:50:30|40501|40461|40501.3|40461.3|40501.3|40461.3|40501|40461|0
1640947840000|2021-12-31 10:50:40|40506|40466|40501.3|40461.3|40506|40466|40501.3|40461.3|0
1640947850000|2021-12-31 10:50:50|40501|40461|40501.3|40461.3|40501.3|40461.3|40501|40461|0
1640947860000|2021-12-31 10:51:00|||||||||1
1640947910000|2021-12-31 10:51:50|40506|40466|40506|40466|40506|40466|40506|40466|0
1640947930000|2021-12-31 10:52:10|40501.3|40461.3|40501|40461|40501.3|40461.3|40501|40461|3
1640947940000|2021-12-31 10:52:20|40501.3|40461.3|40501.3|40461.3|40501.3|40461.3|40501.3|40461.3|0
1640947950000|2021-12-31 10:52:30|40501|40461|40501.3|40461.3|40501.3|40461.3|40501|40461|0
1640947960000|2021-12-31 10:52:40|40501|40461|40491.6|40451.6|40501|40461|40491.6|40451.6|1
1640947970000|2021-12-31 10:52:50|40496.3|40456.3|40496.3|40456.3|40496.3|40456.3|40496.3|40456.3|2
1640947990000|2021-12-31 10:53:10|40496.6|40456.6|40496.6|40456.6|40496.6|40456.6|40496.6|40456.6|0
1640948010000|2021-12-31 10:53:30|40496.3|40456.3|40496.6|40456.6|40496.6|40456.6|40496.3|40456.3|0
1640948020000|2021-12-31 10:53:40|40496.3|40456.3|40496.3|40456.3|40496.3|40456.3|40496.3|40456.3|0
1640948030000|2021-12-31 10:53:50|40496.6|40456.6|40496.6|40456.6|40496.6|40456.6|40496.3|40456.3|1
1640948040000|2021-12-31 10:54:00|40496.3|40456.3|40496.3|40456.3|40496.3|40456.3|40491.6|40451.6|1
1640948080000|2021-12-31 10:54:40|40491.6|40451.6|40491.6|40451.6|40491.6|40451.6|40491.6|40451.6|0
1640948090000|2021-12-31 10:54:50|40496.6|40456.6|40496.6|40456.6|40496.6|40456.6|40496.6|40456.6|0
1640948100000|2021-12-31 10:55:00|40496.3|40456.3|40501.6|40461.6|40501.6|40461.6|40496.3|40456.3|1
1640948110000|2021-12-31 10:55:10|40501.3|40461.3|40501.3|40461.3|40501.3|40461.3|40501.3|40461.3|0
1640948120000|2021-12-31 10:55:20|40496.3|40456.3|40496.3|40456.3|40496.3|40456.3|40496.3|40456.3|0
1640948130000|2021-12-31 10:55:30|40496.6|40456.6|40496.3|40456.3|40496.6|40456.6|40496.3|40456.3|0
1640948140000|2021-12-31 10:55:40|40496.6|40456.6|40496.6|40456.6|40496.6|40456.6|40496.6|40456.6|0
1640948150000|2021-12-31 10:55:50|40496.3|40456.3|40496.3|40456.3|40496.3|40456.3|40496.3|40456.3|0
1640948160000|2021-12-31 10:56:00|40496.6|40456.6|40506|40466|40511|40471|40496.6|40456.6|3
1640948180000|2021-12-31 10:56:20|40501.3|40461.3|40501|40461|40506|40466|40501|40461|1
1640948200000|2021-12-31 10:56:40|40501.3|40461.3|40501.3|40461.3|40501.3|40461.3|40501|40461|0
1640948210000|2021-12-31 10:56:50|40501|40461|40501.3|40461.3|40501.3|40461.3|40501|40461|0
1640948220000|2021-12-31 10:57:00|40501|40461|40506|40466|40506|40466|40501|40461|1
1640948230000|2021-12-31 10:57:10|40501.3|40461.3|40506|40466|40506.3|40466.3|40501.3|40461.3|2
1640948270000|2021-12-31 10:57:50|40521|40481|40526.6|40486.6|40531.3|40491.3|40521|40481|9
1640948280000|2021-12-31 10:58:00|40526.3|40486.3|40526.3|40486.3|40526.6|40486.6|40521.6|40481.6|2
1640948340000|2021-12-31 10:59:00|40526.6|40486.6|40521.6|40481.6|40526.6|40486.6|40521.6|40481.6|1
1640948360000|2021-12-31 10:59:20|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|40521|40481|5
1640948370000|2021-12-31 10:59:30|40521|40481|40521|40481|40521|40481|40521|40481|0
1640948380000|2021-12-31 10:59:40|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|0
1640948390000|2021-12-31 10:59:50|40521|40481|40521.3|40481.3|40521.3|40481.3|40521|40481|0
1640948400000|2021-12-31 11:00:00|40516|40476|40521|40481|40521.3|40481.3|40516|40476|2
1640948410000|2021-12-31 11:00:10|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|0
1640948420000|2021-12-31 11:00:20|40521|40481|40521.3|40481.3|40521.3|40481.3|40521|40481|0
1640948450000|2021-12-31 11:00:50|40521.6|40481.6|40521.6|40481.6|40521.6|40481.6|40521.6|40481.6|0
1640948460000|2021-12-31 11:01:00|40526.3|40486.3|40526.3|40486.3|40526.3|40486.3|40526.3|40486.3|1
1640948480000|2021-12-31 11:01:20|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|0
1640948490000|2021-12-31 11:01:30|40521|40481|40521|40481|40521|40481|40521|40481|0
1640948510000|2021-12-31 11:01:50|40521.3|40481.3|40521|40481|40521.3|40481.3|40521|40481|0
1640948520000|2021-12-31 11:02:00|40521.3|40481.3|40511.3|40471.3|40521.3|40481.3|40511.3|40471.3|1
1640948540000|2021-12-31 11:02:20|40506|40466|40506|40466|40506|40466|40506|40466|0
1640948610000|2021-12-31 11:03:30|40501.2|40461.2|40511|40471|40511|40471|40501|40461|6
1640948620000|2021-12-31 11:03:40|||||||||2
1640948640000|2021-12-31 11:04:00|40516|40476|40511|40471|40521|40481|40511|40471|5
1640948670000|2021-12-31 11:04:30|40511.2|40471.2|40511|40471|40511.2|40471.2|40511|40471|0
1640948680000|2021-12-31 11:04:40|40510.9|40470.9|40510.9|40470.9|40510.9|40470.9|40510.9|40470.9|0
1640948700000|2021-12-31 11:05:00|40505.9|40465.9|40515.9|40475.9|40515.9|40475.9|40505.9|40465.9|2
1640948720000|2021-12-31 11:05:20|40511.2|40471.2|40505.9|40465.9|40511.2|40471.2|40505.9|40465.9|0
1640948760000|2021-12-31 11:06:00|40510.9|40470.9|40510.9|40470.9|40510.9|40470.9|40510.9|40470.9|0
1640948780000|2021-12-31 11:06:20|40511.2|40471.2|40511.2|40471.2|40511.2|40471.2|40511.2|40471.2|0
1640948790000|2021-12-31 11:06:30|40515.9|40475.9|40511.2|40471.2|40515.9|40475.9|40511.2|40471.2|3
1640948800000|2021-12-31 11:06:40|40511.5|40471.5|40525.9|40485.9|40525.9|40485.9|40511.5|40471.5|2
1640948820000|2021-12-31 11:07:00|40520.9|40480.9|40511.2|40471.2|40521.2|40481.2|40510.9|40470.9|4
1640948830000|2021-12-31 11:07:10|40510.9|40470.9|40520.6|40480.6|40521.2|40481.2|40510.9|40470.9|8
1640948840000|2021-12-31 11:07:20|40520.9|40480.9|40520.9|40480.9|40520.9|40480.9|40520.9|40480.9|0
1640948850000|2021-12-31 11:07:30|40521.2|40481.2|40521.2|40481.2|40521.2|40481.2|40521.2|40481.2|0
1640948880000|2021-12-31 11:08:00|40520.9|40480.9|40520.9|40480.9|40525.9|40485.9|40520.6|40480.6|1
1640948890000|2021-12-31 11:08:10|40525.9|40485.9|40525.9|40485.9|40525.9|40485.9|40525.9|40485.9|1
1640948900000|2021-12-31 11:08:20|40521.2|40481.2|40521.2|40481.2|40525.9|40485.9|40521.2|40481.2|0
1640948940000|2021-12-31 11:09:00|40525.9|40485.9|40531.2|40491.2|40531.2|40491.2|40525.9|40485.9|2
1640948970000|2021-12-31 11:09:30|40530.9|40490.9|40530.9|40490.9|40530.9|40490.9|40530.9|40490.9|0
1640948990000|2021-12-31 11:09:50|||||||||2
1640949000000|2021-12-31 11:10:00|40531.2|40491.2|40525.9|40485.9|40531.2|40491.2|40525.9|40485.9|1
1640949110000|2021-12-31 11:11:50|40530.9|40490.9|40530.9|40490.9|40530.9|40490.9|40530.9|40490.9|1
1640949130000|2021-12-31 11:12:10|40525.9|40485.9|40525.9|40485.9|40525.9|40485.9|40525.9|40485.9|3
1640949140000|2021-12-31 11:12:20|40531.2|40491.2|40531.2|40491.2|40531.2|40491.2|40531.2|40491.2|0
1640949150000|2021-12-31 11:12:30|40521.2|40481.2|40525.9|40485.9|40525.9|40485.9|40521.2|40481.2|2
1640949160000|2021-12-31 11:12:40|40521.2|40481.2|40521.2|40481.2|40521.2|40481.2|40516.5|40476.5|15
1640949170000|2021-12-31 11:12:50|40516.5|40476.5|40516.5|40476.5|40516.5|40476.5|40516.5|40476.5|1
1640949190000|2021-12-31 11:13:10|40516.2|40476.2|40516.5|40476.5|40516.5|40476.5|40516.2|40476.2|1
1640949210000|2021-12-31 11:13:30|40521.2|40481.2|40521.2|40481.2|40521.5|40481.5|40516.5|40476.5|0
1640949220000|2021-12-31 11:13:40|40521.5|40481.5|40521.5|40481.5|40521.5|40481.5|40521.5|40481.5|0
1640949230000|2021-12-31 11:13:50|40521.2|40481.2|40526.2|40486.2|40526.2|40486.2|40521.2|40481.2|4
1640949240000|2021-12-31 11:14:00|40526.5|40486.5|40531.5|40491.5|40531.5|40491.5|40526.5|40486.5|1
1640949250000|2021-12-31 11:14:10|40541.2|40501.2|40541.5|40501.5|40541.5|40501.5|40540.9|40500.9|1
1640949290000|2021-12-31 11:14:50|40555.9|40515.9|40555.9|40515.9|40555.9|40515.9|40555.9|40515.9|3
1640949300000|2021-12-31 11:15:00|40551.2|40511.2|40551.2|40511.2|40551.2|40511.2|40546.2|40506.2|1
1640949310000|2021-12-31 11:15:10|40546.5|40506.5|40546.2|40506.2|40546.5|40506.5|40546.2|40506.2|0
1640949320000|2021-12-31 11:15:20|40541.5|40501.5|40541.5|40501.5|40541.5|40501.5|40541.5|40501.5|0
1640949330000|2021-12-31 11:15:30|40546.2|40506.2|40541.5|40501.5|40546.5|40506.5|40541.5|40501.5|0
1640949360000|2021-12-31 11:16:00|||||||||1
1640949420000|2021-12-31 11:17:00|40546.5|40506.5|40541.5|40501.5|40546.5|40506.5|40541.5|40501.5|2
1640949480000|2021-12-31 11:18:00|40546.2|40506.2|40546.2|40506.2|40546.2|40506.2|40546.2|40506.2|1
1640949490000|2021-12-31 11:18:10|40541.5|40501.5|40541.5|40501.5|40541.5|40501.5|40541.5|40501.5|0
1640949510000|2021-12-31 11:18:30|40536.5|40496.5|40531.2|40491.2|40536.5|40496.5|40531.2|40491.2|1
1640949520000|2021-12-31 11:18:40|40535.9|40495.9|40535.9|40495.9|40535.9|40495.9|40535.9|40495.9|0
1640949530000|2021-12-31 11:18:50|40531.2|40491.2|40530.9|40490.9|40531.2|40491.2|40530.9|40490.9|1
1640949540000|2021-12-31 11:19:00|40531.2|40491.2|40535.9|40495.9|40535.9|40495.9|40531.2|40491.2|4
1640949550000|2021-12-31 11:19:10|40531.2|40491.2|40531.2|40491.2|40531.2|40491.2|40531.2|40491.2|0
1640949590000|2021-12-31 11:19:50|40530.9|40490.9|40521.2|40481.2|40530.9|40490.9|40521.2|40481.2|1
1640949600000|2021-12-31 11:20:00|40516.2|40476.2|40516.2|40476.2|40516.2|40476.2|40516.2|40476.2|1
1640949620000|2021-12-31 11:20:20|40516.5|40476.5|40516.5|40476.5|40521.2|40481.2|40516.5|40476.5|0
1640949630000|2021-12-31 11:20:30|40516.8|40476.8|40531.2|40491.2|40531.2|40491.2|40516.8|40476.8|16
1640949650000|2021-12-31 11:20:50|40531.5|40491.5|40531.5|40491.5|40531.5|40491.5|40531.5|40491.5|0
1640949660000|2021-12-31 11:21:00|40531.2|40491.2|40541.2|40501.2|40541.2|40501.2|40531.2|40491.2|2
1640949690000|2021-12-31 11:21:30|40540.9|40500.9|40516.5|40476.5|40540.9|40500.9|40516.5|40476.5|7
1640949700000|2021-12-31 11:21:40|40511.5|40471.5|40506.5|40466.5|40511.5|40471.5|40506.5|40466.5|1
1640949710000|2021-12-31 11:21:50|40506.8|40466.8|40516.2|40476.2|40516.2|40476.2|40506.8|40466.8|9
1640949720000|2021-12-31 11:22:00|40511.2|40471.2|40511.2|40471.2|40520.9|40480.9|40511.2|40471.2|16
1640949730000|2021-12-31 11:22:10|40521.2|40481.2|40521.2|40481.2|40521.2|40481.2|40521.2|40481.2|2
1640949790000|2021-12-31 11:23:10|40525.9|40485.9|40525.9|40485.9|40525.9|40485.9|40525.9|40485.9|1
1640949800000|2021-12-31 11:23:20|40521.2|40481.2|40521.2|40481.2|40521.2|40481.2|40521.2|40481.2|11
1640949820000|2021-12-31 11:23:40|40516.2|40476.2|40516.4|40476.4|40516.4|40476.4|40516.2|40476.2|2
1640949830000|2021-12-31 11:23:50|40516.2|40476.2|40491.2|40451.2|40516.2|40476.2|40491.2|40451.2|2
1640949840000|2021-12-31 11:24:00|40495.9|40455.9|40491.2|40451.2|40495.9|40455.9|40491.2|40451.2|5
1640949850000|2021-12-31 11:24:10|40491.1|40451.1|40486.4|40446.4|40491.1|40451.1|40486.4|40446.4|1
1640949860000|2021-12-31 11:24:20|40491.1|40451.1|40486.4|40446.4|40491.1|40451.1|40486.4|40446.4|0
1640949870000|2021-12-31 11:24:30|40491.1|40451.1|40486.4|40446.4|40491.1|40451.1|40486.4|40446.4|0
1640949890000|2021-12-31 11:24:50|40491.1|40451.1|40496.1|40456.1|40496.1|40456.1|40491.1|40451.1|0
1640949910000|2021-12-31 11:25:10|40500.9|40460.9|40501.4|40461.4|40501.4|40461.4|40496.4|40456.4|0
1640949920000|2021-12-31 11:25:20|40496.1|40456.1|40501.1|40461.1|40501.1|40461.1|40496.1|40456.1|0
1640949930000|2021-12-31 11:25:30|40501.4|40461.4|40501.4|40461.4|40501.4|40461.4|40501.4|40461.4|0
1640949940000|2021-12-31 11:25:40|40510.8|40470.8|40511.1|40471.1|40511.1|40471.1|40510.8|40470.8|2
1640949950000|2021-12-31 11:25:50|40510.8|40470.8|40491.4|40451.4|40510.8|40470.8|40491.4|40451.4|5
1640949960000|2021-12-31 11:26:00|40496.4|40456.4|40501.1|40461.1|40505.8|40465.8|40496.4|40456.4|7
1640949970000|2021-12-31 11:26:10|40510.8|40470.8|40511.1|40471.1|40511.1|40471.1|40510.8|40470.8|3
1640949980000|2021-12-31 11:26:20|40521.1|40481.1|40520.6|40480.6|40521.1|40481.1|40515.8|40475.8|1
1640950000000|2021-12-31 11:26:40|40520.8|40480.8|40520.8|40480.8|40520.8|40480.8|40520.8|40480.8|0
1640950010000|2021-12-31 11:26:50|40521.1|40481.1|40525.8|40485.8|40525.8|40485.8|40521.1|40481.1|4
1640950020000|2021-12-31 11:27:00|40516.1|40476.1|40516.1|40476.1|40516.1|40476.1|40516.1|40476.1|5
1640950040000|2021-12-31 11:27:20|40521.1|40481.1|40521.1|40481.1|40521.1|40481.1|40520.8|40480.8|1
1640950110000|2021-12-31 11:28:30|40520.8|40480.8|40515.8|40475.8|40521.1|40481.1|40515.8|40475.8|0
1640950120000|2021-12-31 11:28:40|40510.8|40470.8|40510.8|40470.8|40510.8|40470.8|40510.8|40470.8|0
1640950130000|2021-12-31 11:28:50|40511.1|40471.1|40511.1|40471.1|40511.1|40471.1|40511.1|40471.1|0
1640950140000|2021-12-31 11:29:00|40510.8|40470.8|40495.8|40455.8|40510.8|40470.8|40495.8|40455.8|4
1640950200000|2021-12-31 11:30:00|40495.5|40455.5|40495.5|40455.5|40495.5|40455.5|40495.5|40455.5|0
1640950210000|2021-12-31 11:30:10|40491.1|40451.1|40475.8|40435.8|40491.1|40451.1|40475.8|40435.8|2
1640950220000|2021-12-31 11:30:20|||||||||1
1640950230000|2021-12-31 11:30:30|40485.8|40445.8|40490.5|40450.5|40490.5|40450.5|40485.5|40445.5|8
1640950250000|2021-12-31 11:30:50|40485.5|40445.5|40480.8|40440.8|40485.5|40445.5|40480.8|40440.8|4
1640950270000|2021-12-31 11:31:10|40470.8|40430.8|40465.8|40425.8|40470.8|40430.8|40465.8|40425.8|3
1640950290000|2021-12-31 11:31:30|40461.1|40421.1|40475.8|40435.8|40475.8|40435.8|40461.1|40421.1|0
1640950300000|2021-12-31 11:31:40|40465.8|40425.8|40465.8|40425.8|40465.8|40425.8|40465.8|40425.8|1
1640950320000|2021-12-31 11:32:00|40475.8|40435.8|40475.8|40435.8|40475.8|40435.8|40475.8|40435.8|3
1640950330000|2021-12-31 11:32:10|40466.1|40426.1|40475.8|40435.8|40475.8|40435.8|40466.1|40426.1|4
1640950340000|2021-12-31 11:32:20|40471.1|40431.1|40475.8|40435.8|40475.8|40435.8|40471.1|40431.1|1
1640950360000|2021-12-31 11:32:40|40471.1|40431.1|40471.1|40431.1|40471.1|40431.1|40471.1|40431.1|0
1640950370000|2021-12-31 11:32:50|40470.8|40430.8|40461.1|40421.1|40470.8|40430.8|40461.1|40421.1|2
1640950390000|2021-12-31 11:33:10|40471.1|40431.1|40471.1|40431.1|40471.1|40431.1|40471.1|40431.1|1
1640950410000|2021-12-31 11:33:30|40471.4|40431.4|40480.8|40440.8|40480.8|40440.8|40471.4|40431.4|1
1640950420000|2021-12-31 11:33:40|40476.1|40436.1|40475.8|40435.8|40476.1|40436.1|40475.8|40435.8|1
1640950430000|2021-12-31 11:33:50|40476.1|40436.1|40475.8|40435.8|40476.1|40436.1|40475.8|40435.8|0
1640950560000|2021-12-31 11:36:00|40471.1|40431.1|40471.1|40431.1|40471.1|40431.1|40471.1|40431.1|0
1640950570000|2021-12-31 11:36:10|40481.1|40441.1|40481.1|40441.1|40481.1|40441.1|40481.1|40441.1|1
1640950580000|2021-12-31 11:36:20|40480.5|40440.5|40480.5|40440.5|40480.5|40440.5|40480.5|40440.5|0
1640950610000|2021-12-31 11:36:50|40480.8|40440.8|40481.1|40441.1|40481.1|40441.1|40480.8|40440.8|0
1640950620000|2021-12-31 11:37:00|40480.8|40440.8|40480.8|40440.8|40481.1|40441.1|40480.8|40440.8|5
1640950630000|2021-12-31 11:37:10|40480.5|40440.5|40480.5|40440.5|40480.5|40440.5|40480.5|40440.5|0
1640950660000|2021-12-31 11:37:40|40475.8|40435.8|40475.8|40435.8|40475.8|40435.8|40475.8|40435.8|1
1640950680000|2021-12-31 11:38:00|40480.8|40440.8|40480.8|40440.8|40480.8|40440.8|40480.8|40440.8|4
1640950690000|2021-12-31 11:38:10|40480.5|40440.5|40485.8|40445.8|40485.8|40445.8|40475.8|40435.8|8
1640950700000|2021-12-31 11:38:20|40490.5|40450.5|40490.8|40450.8|40490.8|40450.8|40490.5|40450.5|0
1640950710000|2021-12-31 11:38:30|40490.5|40450.5|40490.5|40450.5|40490.5|40450.5|40490.5|40450.5|2
1640950720000|2021-12-31 11:38:40|40485.5|40445.5|40485.8|40445.8|40485.8|40445.8|40485.5|40445.5|2
1640950750000|2021-12-31 11:39:10|40490.8|40450.8|40490.5|40450.5|40490.8|40450.8|40490.5|40450.5|0
1640950760000|2021-12-31 11:39:20|40490.8|40450.8|40490.8|40450.8|40490.8|40450.8|40490.8|40450.8|0
1640950780000|2021-12-31 11:39:40|40491.1|40451.1|40491.1|40451.1|40491.1|40451.1|40491.1|40451.1|0
1640950790000|2021-12-31 11:39:50|40490.8|40450.8|40490.8|40450.8|40490.8|40450.8|40490.8|40450.8|0
1640950800000|2021-12-31 11:40:00|40491.1|40451.1|40490.8|40450.8|40491.1|40451.1|40490.8|40450.8|0
1640950810000|2021-12-31 11:40:10|40491.1|40451.1|40491.1|40451.1|40491.1|40451.1|40491.1|40451.1|0
1640950850000|2021-12-31 11:40:50|40491.4|40451.4|40495.8|40455.8|40500.5|40460.5|40491.4|40451.4|1
1640950860000|2021-12-31 11:41:00|40496.1|40456.1|40500.8|40460.8|40500.8|40460.8|40496.1|40456.1|0
1640950880000|2021-12-31 11:41:20|40496.1|40456.1|40495.8|40455.8|40496.1|40456.1|40495.8|40455.8|1
1640950890000|2021-12-31 11:41:30|40500.8|40460.8|40500.5|40460.5|40500.8|40460.8|40500.5|40460.5|0
1640950920000|2021-12-31 11:42:00|40495.8|40455.8|40495.8|40455.8|40495.8|40455.8|40495.8|40455.8|1
1640950930000|2021-12-31 11:42:10|40495.5|40455.5|40490.8|40450.8|40495.8|40455.8|40490.8|40450.8|5
1640950940000|2021-12-31 11:42:20|40486.1|40446.1|40486.1|40446.1|40486.1|40446.1|40486.1|40446.1|3
1640950960000|2021-12-31 11:42:40|40481.4|40441.4|40481.1|40441.1|40481.4|40441.4|40480.8|40440.8|0
1640950980000|2021-12-31 11:43:00|40480.8|40440.8|40466.1|40426.1|40480.8|40440.8|40466.1|40426.1|2
1640950990000|2021-12-31 11:43:10|40480.8|40440.8|40480.8|40440.8|40480.8|40440.8|40480.8|40440.8|5
1640951000000|2021-12-31 11:43:20|40485.8|40445.8|40481.1|40441.1|40485.8|40445.8|40481.1|40441.1|0
1640951010000|2021-12-31 11:43:30|40480.8|40440.8|40480.8|40440.8|40480.8|40440.8|40480.8|40440.8|0
1640951030000|2021-12-31 11:43:50|40481.1|40441.1|40481.1|40441.1|40481.1|40441.1|40481.1|40441.1|0
1640951040000|2021-12-31 11:44:00|40480.8|40440.8|40480.8|40440.8|40481.1|40441.1|40480.8|40440.8|0
1640951090000|2021-12-31 11:44:50|40481.1|40441.1|40481.1|40441.1|40481.1|40441.1|40481.1|40441.1|0
1640951100000|2021-12-31 11:45:00|40481.3|40441.3|40481.3|40441.3|40481.3|40441.3|40481.1|40441.1|3
1640951120000|2021-12-31 11:45:20|40480.8|40440.8|40480.8|40440.8|40480.8|40440.8|40480.8|40440.8|1
1640951130000|2021-12-31 11:45:30|40486|40446|40481|40441|40486|40446|40481|40441|1
1640951140000|2021-12-31 11:45:40|40480.8|40440.8|40480.8|40440.8|40481|40441|40480.8|40440.8|0
1640951150000|2021-12-31 11:45:50|40481|40441|40481|40441|40481|40441|40481|40441|0
1640951160000|2021-12-31 11:46:00|40480.8|40440.8|40480.8|40440.8|40480.8|40440.8|40480.8|40440.8|0
1640951170000|2021-12-31 11:46:10|40480.7|40440.7|40480.7|40440.7|40480.7|40440.7|40480.7|40440.7|0
1640951210000|2021-12-31 11:46:50|40481|40441|40481.3|40441.3|40481.3|40441.3|40481|40441|0
1640951220000|2021-12-31 11:47:00|40476|40436|40476|40436|40476|40436|40476|40436|6
1640951260000|2021-12-31 11:47:40|40476.3|40436.3|40481|40441|40481.3|40441.3|40476.3|40436.3|0
1640951280000|2021-12-31 11:48:00|||||||||1
1640951290000|2021-12-31 11:48:10|40480.7|40440.7|40486|40446|40486|40446|40480.7|40440.7|1
1640951300000|2021-12-31 11:48:20|40481.3|40441.3|40481.3|40441.3|40481.3|40441.3|40481.3|40441.3|0
1640951380000|2021-12-31 11:49:40|40481|40441|40485.7|40445.7|40486|40446|40480.7|40440.7|2
1640951390000|2021-12-31 11:49:50|40486|40446|40486|40446|40486|40446|40486|40446|11
1640951400000|2021-12-31 11:50:00|40496|40456|40495.7|40455.7|40496|40456|40495.7|40455.7|4
1640951410000|2021-12-31 11:50:10|40496|40456|40496|40456|40496|40456|40496|40456|0
1640951420000|2021-12-31 11:50:20|40496.3|40456.3|40526|40486|40526|40486|40496.3|40456.3|5
1640951430000|2021-12-31 11:50:30|40525.7|40485.7|40526|40486|40526|40486|40525.7|40485.7|0
1640951440000|2021-12-31 11:50:40|40525.7|40485.7|40525.7|40485.7|40525.7|40485.7|40525.7|40485.7|0
1640951450000|2021-12-31 11:50:50|40521|40481|40521|40481|40521|40481|40521|40481|0
1640951460000|2021-12-31 11:51:00|40525.7|40485.7|40525.7|40485.7|40525.7|40485.7|40525.7|40485.7|1
1640951480000|2021-12-31 11:51:20|40521|40481|40525.7|40485.7|40525.7|40485.7|40521|40481|1
1640951500000|2021-12-31 11:51:40|40526|40486|40531|40491|40531.3|40491.3|40526|40486|0
1640951510000|2021-12-31 11:51:50|40526|40486|40526|40486|40526.3|40486.3|40526|40486|1
1640951520000|2021-12-31 11:52:00|40526.3|40486.3|40526|40486|40526.3|40486.3|40526|40486|0
1640951530000|2021-12-31 11:52:10|40521|40481|40521|40481|40521|40481|40521|40481|0
1640951570000|2021-12-31 11:52:50|40525.7|40485.7|40525.7|40485.7|40525.7|40485.7|40525.7|40485.7|1
1640951580000|2021-12-31 11:53:00|40520.7|40480.7|40515.7|40475.7|40521|40481|40515.7|40475.7|1
1640951590000|2021-12-31 11:53:10|40521|40481|40520.4|40480.4|40521|40481|40520.4|40480.4|0
1640951600000|2021-12-31 11:53:20|40521|40481|40521|40481|40521|40481|40521|40481|0
1640951610000|2021-12-31 11:53:30|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|0
1640951630000|2021-12-31 11:53:50|40521|40481|40526|40486|40526.3|40486.3|40521|40481|0
1640951640000|2021-12-31 11:54:00|40535.7|40495.7|40531|40491|40535.7|40495.7|40530.7|40490.7|5
1640951650000|2021-12-31 11:54:10|40530.7|40490.7|40530.7|40490.7|40530.7|40490.7|40530.7|40490.7|0
1640951700000|2021-12-31 11:55:00|40531|40491|40531|40491|40535.7|40495.7|40531|40491|1
1640951710000|2021-12-31 11:55:10|40526|40486|40531|40491|40531|40491|40526|40486|0
1640951740000|2021-12-31 11:55:40|40531.3|40491.3|40531|40491|40536|40496|40530.7|40490.7|2
1640951750000|2021-12-31 11:55:50|40530.7|40490.7|40530.7|40490.7|40531|40491|40530.7|40490.7|0
1640951760000|2021-12-31 11:56:00|40531|40491|40526|40486|40531|40491|40526|40486|2
1640951770000|2021-12-31 11:56:10|40521.3|40481.3|40536|40496|40536|40496|40521.3|40481.3|1
1640951780000|2021-12-31 11:56:20|40535.7|40495.7|40531|40491|40536|40496|40531|40491|0
1640951790000|2021-12-31 11:56:30|40530.7|40490.7|40530.7|40490.7|40530.7|40490.7|40530.7|40490.7|0
1640951800000|2021-12-31 11:56:40|40531|40491|40531|40491|40531.3|40491.3|40531|40491|0
1640951810000|2021-12-31 11:56:50|40530.7|40490.7|40526|40486|40531|40491|40526|40486|1
1640951820000|2021-12-31 11:57:00|40526.3|40486.3|40526.3|40486.3|40526.3|40486.3|40526|40486|0
1640951830000|2021-12-31 11:57:10|40536|40496|40536|40496|40536|40496|40536|40496|1
1640951840000|2021-12-31 11:57:20|40531|40491|40526.3|40486.3|40531|40491|40516|40476|2
1640951850000|2021-12-31 11:57:30|40526|40486|40521.3|40481.3|40526.3|40486.3|40521.3|40481.3|0
1640951860000|2021-12-31 11:57:40|40516.3|40476.3|40516.3|40476.3|40516.3|40476.3|40516.3|40476.3|1
1640951870000|2021-12-31 11:57:50|40511.3|40471.3|40521|40481|40521.3|40481.3|40511.3|40471.3|1
1640951880000|2021-12-31 11:58:00|40521.3|40481.3|40516.3|40476.3|40521.3|40481.3|40511.3|40471.3|6
1640951890000|2021-12-31 11:58:10|||||||||1
1640951950000|2021-12-31 11:59:10|40526.3|40486.3|40526.3|40486.3|40526.3|40486.3|40526.3|40486.3|1
1640951970000|2021-12-31 11:59:30|40516.3|40476.3|40516.3|40476.3|40516.3|40476.3|40516.3|40476.3|11
1640951990000|2021-12-31 11:59:50|40521|40481|40525.7|40485.7|40526.3|40486.3|40521|40481|0
1640952000000|2021-12-31 12:00:00|40526.3|40486.3|40521|40481|40526.3|40486.3|40521|40481|1
1640952030000|2021-12-31 12:00:30|40521.3|40481.3|40526|40486|40526|40486|40521|40481|0
1640952050000|2021-12-31 12:00:50|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|0
1640952060000|2021-12-31 12:01:00|40521|40481|40521|40481|40521|40481|40521|40481|2
1640952100000|2021-12-31 12:01:40|40516.3|40476.3|40516.3|40476.3|40516.3|40476.3|40516.3|40476.3|1
1640952140000|2021-12-31 12:02:20|40536.3|40496.3|40531.3|40491.3|40536.3|40496.3|40531.3|40491.3|1
1640952150000|2021-12-31 12:02:30|40526.3|40486.3|40531.3|40491.3|40531.3|40491.3|40526.3|40486.3|0
1640952190000|2021-12-31 12:03:10|40531|40491|40526|40486|40531|40491|40526|40486|0
1640952200000|2021-12-31 12:03:20|40530.7|40490.7|40531.3|40491.3|40531.3|40491.3|40530.7|40490.7|0
1640952220000|2021-12-31 12:03:40|40541|40501|40541|40501|40541|40501|40541|40501|1
1640952230000|2021-12-31 12:03:50|40536|40496|40531|40491|40536|40496|40531|40491|1
1640952240000|2021-12-31 12:04:00|40526.3|40486.3|40526|40486|40526.3|40486.3|40521.3|40481.3|0
1640952250000|2021-12-31 12:04:10|40521.3|40481.3|40516.3|40476.3|40521.3|40481.3|40516.3|40476.3|0
1640952270000|2021-12-31 12:04:30|40511.3|40471.3|40506.3|40466.3|40511.3|40471.3|40506.3|40466.3|0
1640952290000|2021-12-31 12:04:50|40501.6|40461.6|40501.3|40461.3|40501.6|40461.6|40501.3|40461.3|0
1640952300000|2021-12-31 12:05:00|40501|40461|40496.3|40456.3|40501|40461|40496.3|40456.3|2
1640952340000|2021-12-31 12:05:40|40496.2|40456.2|40496.2|40456.2|40496.2|40456.2|40496.2|40456.2|0
1640952350000|2021-12-31 12:05:50|40501|40461|40501|40461|40501|40461|40501|40461|0
1640952360000|2021-12-31 12:06:00|||||||||1
1640952370000|2021-12-31 12:06:10|40500.9|40460.9|40505.9|40465.9|40505.9|40465.9|40500.9|40460.9|4
1640952380000|2021-12-31 12:06:20|40510.7|40470.7|40510.9|40470.9|40511.2|40471.2|40510.7|40470.7|0
1640952390000|2021-12-31 12:06:30|40511.2|40471.2|40510.9|40470.9|40511.2|40471.2|40510.9|40470.9|0
1640952410000|2021-12-31 12:06:50|40511.2|40471.2|40511.2|40471.2|40511.2|40471.2|40511.2|40471.2|0
1640952430000|2021-12-31 12:07:10|40510.9|40470.9|40510.9|40470.9|40510.9|40470.9|40510.9|40470.9|0
1640952450000|2021-12-31 12:07:30|40505.6|40465.6|40500.9|40460.9|40505.9|40465.9|40500.9|40460.9|2
1640952460000|2021-12-31 12:07:40|40501.2|40461.2|40500.9|40460.9|40505.6|40465.6|40500.9|40460.9|3
1640952470000|2021-12-31 12:07:50|40496.2|40456.2|40505.9|40465.9|40506.2|40466.2|40495.9|40455.9|5
1640952480000|2021-12-31 12:08:00|40506.2|40466.2|40506.2|40466.2|40506.2|40466.2|40505.9|40465.9|0
1640952490000|2021-12-31 12:08:10|40511.2|40471.2|40516.2|40476.2|40516.2|40476.2|40510.9|40470.9|6
1640952500000|2021-12-31 12:08:20|40510.9|40470.9|40511.2|40471.2|40511.2|40471.2|40510.9|40470.9|0
1640952510000|2021-12-31 12:08:30|40510.9|40470.9|40510.9|40470.9|40510.9|40470.9|40510.9|40470.9|0
1640952540000|2021-12-31 12:09:00|40510.6|40470.6|40481.2|40441.2|40510.6|40470.6|40481.2|40441.2|7
1640952550000|2021-12-31 12:09:10|40471.2|40431.2|40471.2|40431.2|40471.2|40431.2|40471.2|40431.2|3
1640952560000|2021-12-31 12:09:20|||||||||3
1640952570000|2021-12-31 12:09:30|40480.9|40440.9|40481.2|40441.2|40481.2|40441.2|40480.9|40440.9|5
1640952590000|2021-12-31 12:09:50|40485.9|40445.9|40490.9|40450.9|40491.2|40451.2|40485.9|40445.9|2
1640952600000|2021-12-31 12:10:00|40491.2|40451.2|40495.9|40455.9|40496.2|40456.2|40490.9|40450.9|1
1640952610000|2021-12-31 12:10:10|40491.2|40451.2|40491.2|40451.2|40491.2|40451.2|40491.2|40451.2|0
1640952620000|2021-12-31 12:10:20|40496.2|40456.2|40496.2|40456.2|40496.2|40456.2|40496.2|40456.2|0
1640952630000|2021-12-31 12:10:30|40495.9|40455.9|40495.9|40455.9|40495.9|40455.9|40495.9|40455.9|0
1640952640000|2021-12-31 12:10:40|40491.2|40451.2|40491.2|40451.2|40491.2|40451.2|40491.2|40451.2|0
1640952660000|2021-12-31 12:11:00|40496.2|40456.2|40490.9|40450.9|40496.2|40456.2|40490.9|40450.9|1
1640952670000|2021-12-31 12:11:10|40491.2|40451.2|40490.9|40450.9|40491.2|40451.2|40490.9|40450.9|0
1640952690000|2021-12-31 12:11:30|40481.5|40441.5|40481.2|40441.2|40481.5|40441.5|40481.2|40441.2|1
1640952700000|2021-12-31 12:11:40|40486.2|40446.2|40491.2|40451.2|40491.2|40451.2|40486.2|40446.2|1
1640952710000|2021-12-31 12:11:50|40490.9|40450.9|40486.2|40446.2|40490.9|40450.9|40486.2|40446.2|1
1640952720000|2021-12-31 12:12:00|40490.9|40450.9|40491.2|40451.2|40491.2|40451.2|40490.9|40450.9|1
1640952730000|2021-12-31 12:12:10|40490.9|40450.9|40491.2|40451.2|40491.2|40451.2|40490.9|40450.9|0
1640952760000|2021-12-31 12:12:40|40491.5|40451.5|40491.5|40451.5|40491.5|40451.5|40491.5|40451.5|2
1640952770000|2021-12-31 12:12:50|40486.8|40446.8|40491.2|40451.2|40491.5|40451.5|40486.8|40446.8|3
1640952780000|2021-12-31 12:13:00|40491.5|40451.5|40476.2|40436.2|40491.5|40451.5|40471.5|40431.5|6
1640952790000|2021-12-31 12:13:10|40471.5|40431.5|40471.5|40431.5|40471.5|40431.5|40471.5|40431.5|0
1640952800000|2021-12-31 12:13:20|40461.8|40421.8|40456.8|40416.8|40461.8|40421.8|40456.8|40416.8|3
1640952810000|2021-12-31 12:13:30|40452.1|40412.1|40456.8|40416.8|40456.8|40416.8|40451.8|40411.8|1
1640952820000|2021-12-31 12:13:40|40456.5|40416.5|40451.8|40411.8|40456.8|40416.8|40451.8|40411.8|0
1640952830000|2021-12-31 12:13:50|40446.8|40406.8|40436.8|40396.8|40446.8|40406.8|40426.8|40386.8|8
1640952840000|2021-12-31 12:14:00|40441.8|40401.8|40446.8|40406.8|40446.8|40406.8|40441.8|40401.8|0
1640952850000|2021-12-31 12:14:10|40441.8|40401.8|40446.5|40406.5|40446.5|40406.5|40436.8|40396.8|7
1640952860000|2021-12-31 12:14:20|40441.5|40401.5|40426.8|40386.8|40441.5|40401.5|40426.8|40386.8|1
1640952880000|2021-12-31 12:14:40|40421.8|40381.8|40426.8|40386.8|40426.8|40386.8|40421.8|40381.8|5
1640952890000|2021-12-31 12:14:50|40431.8|40391.8|40431.8|40391.8|40431.8|40391.8|40431.8|40391.8|0
1640952900000|2021-12-31 12:15:00|40431.2|40391.2|40426.8|40386.8|40431.2|40391.2|40426.8|40386.8|4
1640952910000|2021-12-31 12:15:10|40431.5|40391.5|40441.5|40401.5|40441.8|40401.8|40431.5|40391.5|5
1640952920000|2021-12-31 12:15:20|40446.5|40406.5|40446.8|40406.8|40446.8|40406.8|40446.5|40406.5|1
1640952940000|2021-12-31 12:15:40|40456.8|40416.8|40456.2|40416.2|40456.8|40416.8|40456.2|40416.2|0
1640952970000|2021-12-31 12:16:10|40456.8|40416.8|40456.8|40416.8|40456.8|40416.8|40456.5|40416.5|0
1640953020000|2021-12-31 12:17:00|40461.5|40421.5|40456.8|40416.8|40461.8|40421.8|40456.8|40416.8|1
1640953030000|2021-12-31 12:17:10|40456.5|40416.5|40456.5|40416.5|40456.5|40416.5|40456.5|40416.5|0
1640953110000|2021-12-31 12:18:30|40466.5|40426.5|40466.8|40426.8|40466.8|40426.8|40466.2|40426.2|5
1640953120000|2021-12-31 12:18:40|40470.9|40430.9|40466.5|40426.5|40470.9|40430.9|40466.5|40426.5|3
1640953130000|2021-12-31 12:18:50|40471.5|40431.5|40471.5|40431.5|40471.5|40431.5|40471.5|40431.5|0
1640953140000|2021-12-31 12:19:00|40471.8|40431.8|40471.8|40431.8|40471.8|40431.8|40471.8|40431.8|0
1640953150000|2021-12-31 12:19:10|||||||||3
1640953190000|2021-12-31 12:19:50|40471.5|40431.5|40471.5|40431.5|40471.5|40431.5|40471.5|40431.5|1
1640953210000|2021-12-31 12:20:10|40466.5|40426.5|40466.8|40426.8|40466.8|40426.8|40466.5|40426.5|1
1640953220000|2021-12-31 12:20:20|40456.8|40416.8|40456.5|40416.5|40456.8|40416.8|40456.5|40416.5|0
1640953260000|2021-12-31 12:21:00|40456.8|40416.8|40466.8|40426.8|40466.8|40426.8|40456.8|40416.8|1
1640953300000|2021-12-31 12:21:40|40466.5|40426.5|40466.8|40426.8|40466.8|40426.8|40466.5|40426.5|0
1640953310000|2021-12-31 12:21:50|40466.5|40426.5|40466.5|40426.5|40466.5|40426.5|40466.5|40426.5|0
1640953320000|2021-12-31 12:22:00|40466.8|40426.8|40471.5|40431.5|40471.8|40431.8|40466.8|40426.8|1
1640953370000|2021-12-31 12:22:50|40481.5|40441.5|40481.5|40441.5|40481.5|40441.5|40481.5|40441.5|3
1640953380000|2021-12-31 12:23:00|40471.5|40431.5|40471.5|40431.5|40471.5|40431.5|40471.5|40431.5|3
1640953390000|2021-12-31 12:23:10|40481.5|40441.5|40481.5|40441.5|40481.5|40441.5|40481.2|40441.2|3
1640953440000|2021-12-31 12:24:00|40476.2|40436.2|40476.2|40436.2|40476.2|40436.2|40476.2|40436.2|5
1640953470000|2021-12-31 12:24:30|40476.5|40436.5|40476.5|40436.5|40476.5|40436.5|40476.5|40436.5|0
1640953490000|2021-12-31 12:24:50|40486.2|40446.2|40476.5|40436.5|40486.2|40446.2|40476.5|40436.5|1
1640953500000|2021-12-31 12:25:00|40481.2|40441.2|40481.5|40441.5|40481.5|40441.5|40481.2|40441.2|0
1640953560000|2021-12-31 12:26:00|40481.2|40441.2|40481.2|40441.2|40481.2|40441.2|40481.2|40441.2|1
1640953570000|2021-12-31 12:26:10|40481.5|40441.5|40481.5|40441.5|40481.5|40441.5|40481.5|40441.5|0
1640953590000|2021-12-31 12:26:30|40481.4|40441.4|40481.4|40441.4|40481.4|40441.4|40481.4|40441.4|0
1640953610000|2021-12-31 12:26:50|40476.4|40436.4|40471.4|40431.4|40476.4|40436.4|40471.4|40431.4|0
1640953640000|2021-12-31 12:27:20|40466.4|40426.4|40466.4|40426.4|40466.4|40426.4|40466.4|40426.4|1
1640953650000|2021-12-31 12:27:30|||||||||22
1640953660000|2021-12-31 12:27:40|40461.4|40421.4|40456.4|40416.4|40461.4|40421.4|40456.4|40416.4|9
1640953670000|2021-12-31 12:27:50|||||||||20
1640953680000|2021-12-31 12:28:00|40451.7|40411.7|40446.4|40406.4|40451.7|40411.7|40446.4|40406.4|1
1640953700000|2021-12-31 12:28:20|40441.7|40401.7|40450.8|40410.8|40450.8|40410.8|40436.4|40396.4|18
1640953710000|2021-12-31 12:28:30|40446.1|40406.1|40446.1|40406.1|40450.5|40410.5|40445.8|40405.8|2
1640953730000|2021-12-31 12:28:50|40445.8|40405.8|40446.1|40406.1|40446.1|40406.1|40445.8|40405.8|0
1640953770000|2021-12-31 12:29:30|40445.8|40405.8|40446.1|40406.1|40446.1|40406.1|40445.8|40405.8|0
1640953800000|2021-12-31 12:30:00|40450.8|40410.8|40450.8|40410.8|40450.8|40410.8|40450.8|40410.8|0
1640953820000|2021-12-31 12:30:20|40446.1|40406.1|40446.1|40406.1|40446.1|40406.1|40446.1|40406.1|1
1640953850000|2021-12-31 12:30:50|40441.4|40401.4|40441.1|40401.1|40441.4|40401.4|40441.1|40401.1|0
1640953860000|2021-12-31 12:31:00|40431.1|40391.1|40436.1|40396.1|40436.1|40396.1|40431.1|40391.1|3
1640953870000|2021-12-31 12:31:10|40431.4|40391.4|40441.4|40401.4|40441.4|40401.4|40431.4|40391.4|1
1640953880000|2021-12-31 12:31:20|40440.8|40400.8|40440.8|40400.8|40440.8|40400.8|40440.8|40400.8|0
1640953890000|2021-12-31 12:31:30|40436.1|40396.1|40436.1|40396.1|40436.1|40396.1|40435.8|40395.8|1
1640953910000|2021-12-31 12:31:50|40435.8|40395.8|40436.1|40396.1|40436.1|40396.1|40435.8|40395.8|0
1640953920000|2021-12-31 12:32:00|40435.8|40395.8|40436.1|40396.1|40440.8|40400.8|40435.8|40395.8|0
1640954000000|2021-12-31 12:33:20|40431.4|40391.4|40436.1|40396.1|40436.1|40396.1|40431.4|40391.4|0
1640954010000|2021-12-31 12:33:30|40431.1|40391.1|40431.1|40391.1|40431.4|40391.4|40431.1|40391.1|1
1640954020000|2021-12-31 12:33:40|40426.4|40386.4|40421.4|40381.4|40426.4|40386.4|40421.1|40381.1|1
1640954030000|2021-12-31 12:33:50|40421.1|40381.1|40421.1|40381.1|40421.4|40381.4|40421.1|40381.1|1
1640954040000|2021-12-31 12:34:00|40421.4|40381.4|40421.1|40381.1|40421.4|40381.4|40421.1|40381.1|1
1640954050000|2021-12-31 12:34:10|40421.4|40381.4|40421.1|40381.1|40421.4|40381.4|40421.1|40381.1|0
1640954060000|2021-12-31 12:34:20|40411.1|40371.1|40411.1|40371.1|40415.8|40375.8|40411.1|40371.1|1
1640954070000|2021-12-31 12:34:30|40411.4|40371.4|40381.4|40341.4|40411.4|40371.4|40381.4|40341.4|4
1640954080000|2021-12-31 12:34:40|40376.7|40336.7|40381.4|40341.4|40381.4|40341.4|40371.7|40331.7|1
1640954090000|2021-12-31 12:34:50|40376.7|40336.7|40381.4|40341.4|40381.4|40341.4|40376.4|40336.4|3
1640954100000|2021-12-31 12:35:00|40376.4|40336.4|40386.4|40346.4|40386.7|40346.7|40376.4|40336.4|4
1640954120000|2021-12-31 12:35:20|||||||||1
1640954130000|2021-12-31 12:35:30|40386.1|40346.1|40386.1|40346.1|40386.1|40346.1|40381.4|40341.4|0
1640954140000|2021-12-31 12:35:40|40381.4|40341.4|40376.1|40336.1|40386.1|40346.1|40375.8|40335.8|1
1640954150000|2021-12-31 12:35:50|40376.7|40336.7|40376.1|40336.1|40376.7|40336.7|40376.1|40336.1|0
1640954170000|2021-12-31 12:36:10|40371.4|40331.4|40356.4|40316.4|40371.4|40331.4|40356.4|40316.4|8
1640954180000|2021-12-31 12:36:20|40351.7|40311.7|40361.1|40321.1|40361.4|40321.4|40351.7|40311.7|1
1640954200000|2021-12-31 12:36:40|40361.4|40321.4|40356.7|40316.7|40361.4|40321.4|40356.7|40316.7|1
1640954210000|2021-12-31 12:36:50|40351.7|40311.7|40361.4|40321.4|40361.4|40321.4|40351.7|40311.7|1
1640954220000|2021-12-31 12:37:00|40361.7|40321.7|40371.4|40331.4|40371.4|40331.4|40361.7|40321.7|1
1640954250000|2021-12-31 12:37:30|40371.1|40331.1|40371.4|40331.4|40371.4|40331.4|40371.1|40331.1|2
1640954270000|2021-12-31 12:37:50|40376.1|40336.1|40376.1|40336.1|40376.1|40336.1|40376.1|40336.1|0
1640954310000|2021-12-31 12:38:30|40371.4|40331.4|40371.1|40331.1|40371.4|40331.4|40371.1|40331.1|0
1640954320000|2021-12-31 12:38:40|40376.1|40336.1|40376.1|40336.1|40376.1|40336.1|40376.1|40336.1|0
1640954330000|2021-12-31 12:38:50|40376.4|40336.4|40381.1|40341.1|40381.1|40341.1|40376.4|40336.4|1
1640954340000|2021-12-31 12:39:00|40391.1|40351.1|40391.1|40351.1|40391.1|40351.1|40391.1|40351.1|4
1640954360000|2021-12-31 12:39:20|40386.4|40346.4|40386.1|40346.1|40386.4|40346.4|40386.1|40346.1|0
1640954370000|2021-12-31 12:39:30|40400.2|40360.2|40400.8|40360.8|40400.8|40360.8|40395.8|40355.8|7
1640954390000|2021-12-31 12:39:50|40401.1|40361.1|40400.8|40360.8|40401.1|40361.1|40400.8|40360.8|0
1640954400000|2021-12-31 12:40:00|40396.1|40356.1|40396.1|40356.1|40396.1|40356.1|40396.1|40356.1|0
1640954470000|2021-12-31 12:41:10|40396.4|40356.4|40396.7|40356.7|40396.7|40356.7|40396.4|40356.4|1
1640954490000|2021-12-31 12:41:30|40396.1|40356.1|40396.1|40356.1|40396.1|40356.1|40396.1|40356.1|0
1640954520000|2021-12-31 12:42:00|40400.8|40360.8|40400.8|40360.8|40400.8|40360.8|40400.8|40360.8|6
1640954530000|2021-12-31 12:42:10|40401.1|40361.1|40401.1|40361.1|40406.1|40366.1|40401.1|40361.1|0
1640954580000|2021-12-31 12:43:00|40376.1|40336.1|40376.1|40336.1|40376.1|40336.1|40376.1|40336.1|2
1640954590000|2021-12-31 12:43:10|40371.1|40331.1|40371.1|40331.1|40371.1|40331.1|40371.1|40331.1|0
1640954600000|2021-12-31 12:43:20|40366.4|40326.4|40361.7|40321.7|40366.4|40326.4|40361.7|40321.7|1
1640954610000|2021-12-31 12:43:30|40361.1|40321.1|40361.1|40321.1|40361.1|40321.1|40361.1|40321.1|0
1640954640000|2021-12-31 12:44:00|40361.4|40321.4|40366.1|40326.1|40366.1|40326.1|40361.4|40321.4|1
1640954670000|2021-12-31 12:44:30|40361.4|40321.4|40361.4|40321.4|40361.4|40321.4|40361.4|40321.4|0
1640954690000|2021-12-31 12:44:50|||||||||3
1640954700000|2021-12-31 12:45:00|40356.4|40316.4|40356.7|40316.7|40356.7|40316.7|40351.7|40311.7|2
1640954710000|2021-12-31 12:45:10|40356.4|40316.4|40356.4|40316.4|40356.4|40316.4|40351.7|40311.7|3
1640954720000|2021-12-31 12:45:20|40351.7|40311.7|40356.1|40316.1|40356.1|40316.1|40351.7|40311.7|1
1640954730000|2021-12-31 12:45:30|||||||||1
1640954740000|2021-12-31 12:45:40|40351.4|40311.4|40356.1|40316.1|40356.1|40316.1|40351.4|40311.4|1
1640954750000|2021-12-31 12:45:50|40350.5|40310.5|40351.4|40311.4|40356.1|40316.1|40350.5|40310.5|0
1640954760000|2021-12-31 12:46:00|40351.1|40311.1|40346.4|40306.4|40351.1|40311.1|40341.4|40301.4|4
1640954770000|2021-12-31 12:46:10|40346.1|40306.1|40346.1|40306.1|40346.1|40306.1|40346.1|40306.1|0
1640954780000|2021-12-31 12:46:20|||||||||1
1640954830000|2021-12-31 12:47:10|40361.1|40321.1|40361.1|40321.1|40361.1|40321.1|40361.1|40321.1|5
1640954840000|2021-12-31 12:47:20|40360.8|40320.8|40360.8|40320.8|40360.8|40320.8|40360.8|40320.8|0
1640954870000|2021-12-31 12:47:50|40351.4|40311.4|40351.4|40311.4|40351.4|40311.4|40351.4|40311.4|3
1640954880000|2021-12-31 12:48:00|40351.3|40311.3|40346.3|40306.3|40351.3|40311.3|40346.3|40306.3|3
1640954890000|2021-12-31 12:48:10|40346.6|40306.6|40346.3|40306.3|40346.6|40306.6|40346.3|40306.3|0
1640954900000|2021-12-31 12:48:20|40341.3|40301.3|40341.3|40301.3|40346.6|40306.6|40341.3|40301.3|6
1640954910000|2021-12-31 12:48:30|||||||||2
1640954920000|2021-12-31 12:48:40|40366|40326|40366|40326|40366|40326|40366|40326|1
1640954930000|2021-12-31 12:48:50|40361.3|40321.3|40356|40316|40361.3|40321.3|40356|40316|0
1640954940000|2021-12-31 12:49:00|40356.3|40316.3|40361.3|40321.3|40361.3|40321.3|40356.3|40316.3|1
1640954980000|2021-12-31 12:49:40|||||||||1
1640955000000|2021-12-31 12:50:00|40366.3|40326.3|40371|40331|40371|40331|40361.6|40321.6|1
1640955010000|2021-12-31 12:50:10|40366.3|40326.3|40356.6|40316.6|40366.3|40326.3|40356.3|40316.3|1
1640955020000|2021-12-31 12:50:20|40351.3|40311.3|40346.6|40306.6|40351.3|40311.3|40346.6|40306.6|3
1640955040000|2021-12-31 12:50:40|40351.3|40311.3|40346.6|40306.6|40351.3|40311.3|40346.6|40306.6|1
1640955110000|2021-12-31 12:51:50|40341.9|40301.9|40351.3|40311.3|40351.3|40311.3|40341.9|40301.9|2
1640955120000|2021-12-31 12:52:00|40361.3|40321.3|40361.3|40321.3|40361.3|40321.3|40361.3|40321.3|1
1640955130000|2021-12-31 12:52:10|40371|40331|40361.3|40321.3|40371.3|40331.3|40356.6|40316.6|4
1640955140000|2021-12-31 12:52:20|40356.6|40316.6|40361.3|40321.3|40361.3|40321.3|40356.6|40316.6|0
1640955160000|2021-12-31 12:52:40|40356.3|40316.3|40356.3|40316.3|40356.3|40316.3|40356.3|40316.3|1
1640955170000|2021-12-31 12:52:50|40356|40316|40356.3|40316.3|40356.3|40316.3|40356|40316|1
1640955180000|2021-12-31 12:53:00|40356|40316|40356|40316|40356.3|40316.3|40356|40316|0
1640955190000|2021-12-31 12:53:10|40356.6|40316.6|40356.6|40316.6|40356.6|40316.6|40356.6|40316.6|1
1640955200000|2021-12-31 12:53:20|40356|40316|40351.3|40311.3|40356|40316|40351.3|40311.3|0
1640955210000|2021-12-31 12:53:30|40366|40326|40361|40321|40366|40326|40361|40321|6
1640955220000|2021-12-31 12:53:40|40361.3|40321.3|40361.3|40321.3|40361.3|40321.3|40361.3|40321.3|0
1640955240000|2021-12-31 12:54:00|40366|40326|40376|40336|40381|40341|40366|40326|3
1640955250000|2021-12-31 12:54:10|40380.7|40340.7|40380.7|40340.7|40380.7|40340.7|40380.7|40340.7|1
1640955260000|2021-12-31 12:54:20|40381|40341|40381|40341|40381|40341|40381|40341|0
1640955270000|2021-12-31 12:54:30|40390.7|40350.7|40396.6|40356.6|40401.3|40361.3|40386|40346|21
1640955290000|2021-12-31 12:54:50|40396.3|40356.3|40396.3|40356.3|40396.3|40356.3|40396.3|40356.3|0
1640955300000|2021-12-31 12:55:00|40396.6|40356.6|40396.3|40356.3|40396.6|40356.6|40396.3|40356.3|1
1640955320000|2021-12-31 12:55:20|40396.6|40356.6|40396.6|40356.6|40396.6|40356.6|40396.6|40356.6|0
1640955330000|2021-12-31 12:55:30|40396.3|40356.3|40396.3|40356.3|40396.3|40356.3|40396|40356|0
1640955340000|2021-12-31 12:55:40|40396|40356|40396|40356|40396|40356|40396|40356|0
1640955350000|2021-12-31 12:55:50|40400.7|40360.7|40401|40361|40401.3|40361.3|40400.7|40360.7|0
1640955360000|2021-12-31 12:56:00|40401.3|40361.3|40381.3|40341.3|40401.3|40361.3|40381.3|40341.3|3
1640955400000|2021-12-31 12:56:40|40376.6|40336.6|40376|40336|40376.6|40336.6|40376|40336|1
1640955410000|2021-12-31 12:56:50|40371.3|40331.3|40376|40336|40376|40336|40371.3|40331.3|0
1640955420000|2021-12-31 12:57:00|40376.3|40336.3|40376|40336|40376.3|40336.3|40376|40336|0
1640955430000|2021-12-31 12:57:10|40381.3|40341.3|40381.3|40341.3|40381.3|40341.3|40381.3|40341.3|7
1640955440000|2021-12-31 12:57:20|40381|40341|40371.3|40331.3|40381|40341|40371.3|40331.3|0
1640955530000|2021-12-31 12:58:50|40386|40346|40386|40346|40386|40346|40386|40346|8
1640955540000|2021-12-31 12:59:00|40385.7|40345.7|40385.7|40345.7|40385.7|40345.7|40385.7|40345.7|0
1640955550000|2021-12-31 12:59:10|40386|40346|40386|40346|40386|40346|40386|40346|0
1640955560000|2021-12-31 12:59:20|40381.3|40341.3|40376.3|40336.3|40381.3|40341.3|40371|40331|4
1640955570000|2021-12-31 12:59:30|40376|40336|40361.9|40321.9|40381.6|40341.6|40361.9|40321.9|2
1640955580000|2021-12-31 12:59:40|40361.6|40321.6|40366.6|40326.6|40366.6|40326.6|40361.6|40321.6|6
1640955590000|2021-12-31 12:59:50|40361.6|40321.6|40361.9|40321.9|40361.9|40321.9|40361.6|40321.6|4
1640955600000|2021-12-31 13:00:00|40352.2|40312.2|40346.6|40306.6|40352.2|40312.2|40341.9|40301.9|10
1640955610000|2021-12-31 13:00:10|40351.3|40311.3|40336.6|40296.6|40351.3|40311.3|40336.6|40296.6|7
1640955620000|2021-12-31 13:00:20|40331.6|40291.6|40331.6|40291.6|40331.6|40291.6|40331.6|40291.6|0
1640955630000|2021-12-31 13:00:30|40331.3|40291.3|40331.3|40291.3|40331.3|40291.3|40331.3|40291.3|6
1640955640000|2021-12-31 13:00:40|40331.6|40291.6|40322.2|40282.2|40331.6|40291.6|40321.9|40281.9|1
1640955650000|2021-12-31 13:00:50|40321.9|40281.9|40321.9|40281.9|40321.9|40281.9|40321.9|40281.9|0
1640955660000|2021-12-31 13:01:00|40317.2|40277.2|40326.9|40286.9|40327.2|40287.2|40317.2|40277.2|10
1640955670000|2021-12-31 13:01:10|40327.2|40287.2|40322.2|40282.2|40331.6|40291.6|40322.2|40282.2|1
1640955680000|2021-12-31 13:01:20|40326.9|40286.9|40326.9|40286.9|40326.9|40286.9|40326.9|40286.9|10
1640955690000|2021-12-31 13:01:30|40327.2|40287.2|40322.5|40282.5|40327.2|40287.2|40322.5|40282.5|2
1640955700000|2021-12-31 13:01:40|40317.5|40277.5|40312.5|40272.5|40317.5|40277.5|40312.5|40272.5|0
1640955720000|2021-12-31 13:02:00|40303.1|40263.1|40317.8|40277.8|40317.8|40277.8|40302.8|40262.8|18
1640955730000|2021-12-31 13:02:10|40322.5|40282.5|40322.5|40282.5|40322.5|40282.5|40322.5|40282.5|0
1640955740000|2021-12-31 13:02:20|40327.5|40287.5|40327.5|40287.5|40327.5|40287.5|40327.5|40287.5|4
1640955750000|2021-12-31 13:02:30|40337.8|40297.8|40337.8|40297.8|40342.5|40302.5|40337.8|40297.8|3
1640955770000|2021-12-31 13:02:50|40342.5|40302.5|40347.2|40307.2|40347.2|40307.2|40342.5|40302.5|1
1640955780000|2021-12-31 13:03:00|40347.5|40307.5|40347.8|40307.8|40347.8|40307.8|40347.5|40307.5|0
1640955790000|2021-12-31 13:03:10|40347.5|40307.5|40347.8|40307.8|40352.5|40312.5|40347.5|40307.5|1
1640955800000|2021-12-31 13:03:20|40352.5|40312.5|40347.8|40307.8|40352.5|40312.5|40347.8|40307.8|1
1640955810000|2021-12-31 13:03:30|40343.1|40303.1|40347.8|40307.8|40347.8|40307.8|40342.8|40302.8|1
1640955820000|2021-12-31 13:03:40|40352.5|40312.5|40352.5|40312.5|40352.5|40312.5|40352.5|40312.5|0
1640955840000|2021-12-31 13:04:00|40338.1|40298.1|40327.8|40287.8|40343.1|40303.1|40323.1|40283.1|6
1640955870000|2021-12-31 13:04:30|40332.8|40292.8|40332.8|40292.8|40332.8|40292.8|40332.8|40292.8|0
1640955880000|2021-12-31 13:04:40|40332.5|40292.5|40332.5|40292.5|40332.5|40292.5|40332.5|40292.5|1
1640955900000|2021-12-31 13:05:00|40333.1|40293.1|40342.5|40302.5|40342.5|40302.5|40333.1|40293.1|3
1640955910000|2021-12-31 13:05:10|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|1
1640955920000|2021-12-31 13:05:20|40342.5|40302.5|40342.5|40302.5|40342.5|40302.5|40342.5|40302.5|0
1640955970000|2021-12-31 13:06:10|40352.2|40312.2|40352.2|40312.2|40352.2|40312.2|40352.2|40312.2|0
1640955980000|2021-12-31 13:06:20|40347.5|40307.5|40342.5|40302.5|40352.2|40312.2|40342.5|40302.5|2
1640956000000|2021-12-31 13:06:40|40352.2|40312.2|40362.2|40322.2|40362.5|40322.5|40352.2|40312.2|2
1640956010000|2021-12-31 13:06:50|40362.5|40322.5|40362.2|40322.2|40372.5|40332.5|40357.5|40317.5|1
1640956020000|2021-12-31 13:07:00|40362.5|40322.5|40372.5|40332.5|40372.5|40332.5|40362.5|40322.5|2
1640956050000|2021-12-31 13:07:30|40382.2|40342.2|40382.5|40342.5|40382.5|40342.5|40382.2|40342.2|2
1640956070000|2021-12-31 13:07:50|40382.2|40342.2|40372.5|40332.5|40382.2|40342.2|40372.5|40332.5|3
1640956080000|2021-12-31 13:08:00|40362.5|40322.5|40372.5|40332.5|40372.5|40332.5|40362.5|40322.5|4
1640956090000|2021-12-31 13:08:10|40382.2|40342.2|40382.5|40342.5|40382.5|40342.5|40382.2|40342.2|3
1640956120000|2021-12-31 13:08:40|40382.2|40342.2|40382.2|40342.2|40382.2|40342.2|40382.2|40342.2|0
1640956130000|2021-12-31 13:08:50|40377.5|40337.5|40372.5|40332.5|40377.5|40337.5|40372.5|40332.5|1
1640956140000|2021-12-31 13:09:00|40372.2|40332.2|40392.2|40352.2|40392.2|40352.2|40372.2|40332.2|5
1640956150000|2021-12-31 13:09:10|40392.5|40352.5|40392.5|40352.5|40392.5|40352.5|40392.5|40352.5|0
1640956210000|2021-12-31 13:10:10|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|0
1640956220000|2021-12-31 13:10:20|40387.1|40347.1|40392.1|40352.1|40392.1|40352.1|40387.1|40347.1|1
1640956230000|2021-12-31 13:10:30|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|0
1640956270000|2021-12-31 13:11:10|40392.1|40352.1|40392.4|40352.4|40392.4|40352.4|40392.1|40352.1|0
1640956300000|2021-12-31 13:11:40|40392.1|40352.1|40392.4|40352.4|40392.4|40352.4|40392.1|40352.1|0
1640956310000|2021-12-31 13:11:50|40387.4|40347.4|40392.4|40352.4|40392.4|40352.4|40387.4|40347.4|1
1640956320000|2021-12-31 13:12:00|40392.1|40352.1|40387.4|40347.4|40392.4|40352.4|40387.4|40347.4|1
1640956330000|2021-12-31 13:12:10|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|0
1640956340000|2021-12-31 13:12:20|40392.1|40352.1|40392.1|40352.1|40392.1|40352.1|40392.1|40352.1|0
1640956350000|2021-12-31 13:12:30|40392.4|40352.4|40382.4|40342.4|40392.4|40352.4|40382.4|40342.4|1
1640956360000|2021-12-31 13:12:40|40392.1|40352.1|40392.1|40352.1|40392.1|40352.1|40392.1|40352.1|1
1640956370000|2021-12-31 13:12:50|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|40392.1|40352.1|0
1640956380000|2021-12-31 13:13:00|40392.1|40352.1|40392.1|40352.1|40392.1|40352.1|40382.4|40342.4|1
1640956400000|2021-12-31 13:13:20|40392.4|40352.4|40392.1|40352.1|40392.4|40352.4|40392.1|40352.1|0
1640956410000|2021-12-31 13:13:30|40382.4|40342.4|40391.8|40351.8|40391.8|40351.8|40382.4|40342.4|1
1640956420000|2021-12-31 13:13:40|40392.1|40352.1|40392.1|40352.1|40392.1|40352.1|40382.4|40342.4|1
1640956430000|2021-12-31 13:13:50|40392.4|40352.4|40392.1|40352.1|40392.4|40352.4|40392.1|40352.1|0
1640956440000|2021-12-31 13:14:00|40382.4|40342.4|40392.4|40352.4|40392.4|40352.4|40382.4|40342.4|1
1640956450000|2021-12-31 13:14:10|40392.1|40352.1|40392.1|40352.1|40392.1|40352.1|40392.1|40352.1|0
1640956460000|2021-12-31 13:14:20|40382.1|40342.1|40382.4|40342.4|40382.4|40342.4|40382.1|40342.1|1
1640956480000|2021-12-31 13:14:40|40377.1|40337.1|40382.1|40342.1|40382.4|40342.4|40377.1|40337.1|1
1640956490000|2021-12-31 13:14:50|40381.8|40341.8|40382.1|40342.1|40382.1|40342.1|40372.4|40332.4|1
1640956500000|2021-12-31 13:15:00|40381.8|40341.8|40382.1|40342.1|40382.1|40342.1|40377.1|40337.1|1
1640956510000|2021-12-31 13:15:10|40377.1|40337.1|40377.1|40337.1|40377.1|40337.1|40377.1|40337.1|1
1640956520000|2021-12-31 13:15:20|40381.8|40341.8|40382.1|40342.1|40382.1|40342.1|40381.8|40341.8|0
1640956590000|2021-12-31 13:16:30|40377.1|40337.1|40382.1|40342.1|40382.1|40342.1|40377.1|40337.1|2
1640956600000|2021-12-31 13:16:40|40377.1|40337.1|40382.1|40342.1|40382.1|40342.1|40372.4|40332.4|2
1640956660000|2021-12-31 13:17:40|40381.8|40341.8|40372.4|40332.4|40381.8|40341.8|40372.4|40332.4|1
1640956690000|2021-12-31 13:18:10|40382.4|40342.4|40382.4|40342.4|40382.4|40342.4|40382.4|40342.4|0
1640956700000|2021-12-31 13:18:20|40382.1|40342.1|40382.1|40342.1|40382.1|40342.1|40382.1|40342.1|0
1640956720000|2021-12-31 13:18:40|40382.4|40342.4|40382.4|40342.4|40382.4|40342.4|40382.4|40342.4|0
1640956730000|2021-12-31 13:18:50|40382.1|40342.1|40367.7|40327.7|40382.1|40342.1|40367.7|40327.7|1
1640956740000|2021-12-31 13:19:00|40372.4|40332.4|40372.4|40332.4|40372.4|40332.4|40372.4|40332.4|0
1640956750000|2021-12-31 13:19:10|40372.1|40332.1|40372.4|40332.4|40372.4|40332.4|40372.1|40332.1|0
1640956760000|2021-12-31 13:19:20|40372.1|40332.1|40352.7|40312.7|40372.4|40332.4|40352.7|40312.7|31
1640956770000|2021-12-31 13:19:30|40353|40313|40362.7|40322.7|40362.7|40322.7|40352.7|40312.7|7
1640956790000|2021-12-31 13:19:50|40357.7|40317.7|40352.7|40312.7|40362.7|40322.7|40352.7|40312.7|2
1640956800000|2021-12-31 13:20:00|40342.7|40302.7|40352.4|40312.4|40352.4|40312.4|40342.7|40302.7|11
1640956810000|2021-12-31 13:20:10|40347.4|40307.4|40352.4|40312.4|40352.4|40312.4|40347.4|40307.4|1
1640956820000|2021-12-31 13:20:20|40352.1|40312.1|40342.7|40302.7|40352.4|40312.4|40342.7|40302.7|1
1640956830000|2021-12-31 13:20:30|40343|40303|40342.7|40302.7|40343|40303|40342.7|40302.7|0
1640956840000|2021-12-31 13:20:40|40343|40303|40343|40303|40343|40303|40343|40303|0
1640956860000|2021-12-31 13:21:00|40342.7|40302.7|40342.7|40302.7|40342.7|40302.7|40342.7|40302.7|2
1640956880000|2021-12-31 13:21:20|40343|40303|40342.7|40302.7|40343|40303|40342.7|40302.7|0
1640956890000|2021-12-31 13:21:30|||||||||1
1640956910000|2021-12-31 13:21:50|40352.4|40312.4|40352.4|40312.4|40352.4|40312.4|40347.4|40307.4|2
1640956920000|2021-12-31 13:22:00|40343|40303|40352.4|40312.4|40352.4|40312.4|40343|40303|1
1640956930000|2021-12-31 13:22:10|40353|40313|40352.7|40312.7|40353|40313|40352.7|40312.7|2
1640956940000|2021-12-31 13:22:20|40348|40308|40348|40308|40348|40308|40348|40308|2
1640956950000|2021-12-31 13:22:30|40357.7|40317.7|40357.7|40317.7|40357.7|40317.7|40357.7|40317.7|3
1640957000000|2021-12-31 13:23:20|40353|40313|40357.7|40317.7|40357.7|40317.7|40353|40313|1
1640957040000|2021-12-31 13:24:00|40377.7|40337.7|40367.7|40327.7|40377.7|40337.7|40367.7|40327.7|1
1640957060000|2021-12-31 13:24:20|40363|40323|40363|40323|40363|40323|40363|40323|0
1640957080000|2021-12-31 13:24:40|40352.4|40312.4|40352.4|40312.4|40352.4|40312.4|40352.4|40312.4|2
1640957090000|2021-12-31 13:24:50|40347.7|40307.7|40338|40298|40347.7|40307.7|40338|40298|0
1640957100000|2021-12-31 13:25:00|40342.7|40302.7|40343|40303|40343|40303|40342.7|40302.7|0
1640957110000|2021-12-31 13:25:10|40342.7|40302.7|40352.4|40312.4|40352.4|40312.4|40342.1|40302.1|7
1640957120000|2021-12-31 13:25:20|40357.1|40317.1|40357.4|40317.4|40357.4|40317.4|40357.1|40317.1|1
1640957130000|2021-12-31 13:25:30|40362.1|40322.1|40357.4|40317.4|40362.4|40322.4|40357.4|40317.4|0
1640957140000|2021-12-31 13:25:40|40361.8|40321.8|40357.1|40317.1|40362.1|40322.1|40357.1|40317.1|0
1640957160000|2021-12-31 13:26:00|40361.8|40321.8|40381.8|40341.8|40381.8|40341.8|40361.8|40321.8|3
1640957170000|2021-12-31 13:26:10|40386.5|40346.5|40381.8|40341.8|40386.5|40346.5|40381.8|40341.8|2
1640957180000|2021-12-31 13:26:20|40381.5|40341.5|40381.8|40341.8|40381.8|40341.8|40377.1|40337.1|0
1640957190000|2021-12-31 13:26:30|40377.1|40337.1|40377.1|40337.1|40381.8|40341.8|40377.1|40337.1|0
1640957200000|2021-12-31 13:26:40|40381.8|40341.8|40381.8|40341.8|40381.8|40341.8|40381.8|40341.8|0
1640957230000|2021-12-31 13:27:10|40382.1|40342.1|40376.8|40336.8|40382.1|40342.1|40376.8|40336.8|0
1640957240000|2021-12-31 13:27:20|40377.1|40337.1|40377.1|40337.1|40377.1|40337.1|40377.1|40337.1|0
1640957260000|2021-12-31 13:27:40|40381.8|40341.8|40381.8|40341.8|40381.8|40341.8|40381.8|40341.8|0
1640957280000|2021-12-31 13:28:00|40377.1|40337.1|40371.8|40331.8|40381.8|40341.8|40371.8|40331.8|2
1640957290000|2021-12-31 13:28:10|40366.8|40326.8|40361.8|40321.8|40366.8|40326.8|40361.8|40321.8|4
1640957300000|2021-12-31 13:28:20|40362.1|40322.1|40361.8|40321.8|40362.1|40322.1|40361.8|40321.8|0
1640957320000|2021-12-31 13:28:40|40362.1|40322.1|40362.1|40322.1|40362.1|40322.1|40362.1|40322.1|0
1640957340000|2021-12-31 13:29:00|40361.8|40321.8|40352.1|40312.1|40361.8|40321.8|40352.1|40312.1|10
1640957350000|2021-12-31 13:29:10|40362.1|40322.1|40362.1|40322.1|40362.1|40322.1|40362.1|40322.1|3
1640957360000|2021-12-31 13:29:20|40361.8|40321.8|40356.8|40316.8|40361.8|40321.8|40356.8|40316.8|2
1640957370000|2021-12-31 13:29:30|40346.8|40306.8|40346.8|40306.8|40347.1|40307.1|40346.8|40306.8|0
1640957380000|2021-12-31 13:29:40|40347.1|40307.1|40351.8|40311.8|40351.8|40311.8|40346.8|40306.8|0
1640957400000|2021-12-31 13:30:00|40352.1|40312.1|40352.1|40312.1|40352.1|40312.1|40352.1|40312.1|0
1640957410000|2021-12-31 13:30:10|40351.5|40311.5|40337.1|40297.1|40351.5|40311.5|40336.8|40296.8|17
1640957420000|2021-12-31 13:30:20|40342.1|40302.1|40341.8|40301.8|40342.1|40302.1|40341.8|40301.8|0
1640957460000|2021-12-31 13:31:00|40342.1|40302.1|40342.1|40302.1|40342.1|40302.1|40342.1|40302.1|0
1640957470000|2021-12-31 13:31:10|40341.8|40301.8|40341.8|40301.8|40341.8|40301.8|40341.8|40301.8|0
1640957500000|2021-12-31 13:31:40|40337.1|40297.1|40337.1|40297.1|40337.1|40297.1|40337.1|40297.1|0
1640957510000|2021-12-31 13:31:50|40341.7|40301.7|40351.7|40311.7|40351.7|40311.7|40341.7|40301.7|3
1640957520000|2021-12-31 13:32:00|40347.1|40307.1|40351.7|40311.7|40351.7|40311.7|40346.7|40306.7|0
1640957550000|2021-12-31 13:32:30|40352|40312|40346.7|40306.7|40352|40312|40346.7|40306.7|1
1640957560000|2021-12-31 13:32:40|40347|40307|40347|40307|40347|40307|40347|40307|0
1640957570000|2021-12-31 13:32:50|40346.7|40306.7|40347|40307|40347|40307|40346.7|40306.7|0
1640957580000|2021-12-31 13:33:00|40346.7|40306.7|40346.7|40306.7|40346.7|40306.7|40341.7|40301.7|0
1640957590000|2021-12-31 13:33:10|40347|40307|40347|40307|40347|40307|40347|40307|0
1640957620000|2021-12-31 13:33:40|40351.7|40311.7|40351.7|40311.7|40351.7|40311.7|40351.7|40311.7|0
1640957640000|2021-12-31 13:34:00|40351.4|40311.4|40337|40297|40351.7|40311.7|40337|40297|5
1640957650000|2021-12-31 13:34:10|40332|40292|40337|40297|40337|40297|40332|40292|1
1640957670000|2021-12-31 13:34:30|40346.7|40306.7|40346.7|40306.7|40346.7|40306.7|40346.7|40306.7|3
1640957680000|2021-12-31 13:34:40|40346.4|40306.4|40346.4|40306.4|40351.7|40311.7|40346.4|40306.4|4
1640957700000|2021-12-31 13:35:00|40346.7|40306.7|40346.7|40306.7|40346.7|40306.7|40346.7|40306.7|0
1640957720000|2021-12-31 13:35:20|40347.3|40307.3|40361.4|40321.4|40361.4|40321.4|40347.3|40307.3|3
1640957770000|2021-12-31 13:36:10|40362|40322|40366.7|40326.7|40366.7|40326.7|40362|40322|2
1640957780000|2021-12-31 13:36:20|40371.4|40331.4|40371.7|40331.7|40371.7|40331.7|40371.4|40331.4|0
1640957790000|2021-12-31 13:36:30|40381.7|40341.7|40381.7|40341.7|40381.7|40341.7|40381.7|40341.7|1
1640957810000|2021-12-31 13:36:50|40371.4|40331.4|40371.4|40331.4|40371.4|40331.4|40371.4|40331.4|11
1640957820000|2021-12-31 13:37:00|40371.7|40331.7|40371.7|40331.7|40371.7|40331.7|40371.7|40331.7|0
1640957830000|2021-12-31 13:37:10|40371.4|40331.4|40376.4|40336.4|40376.4|40336.4|40371.4|40331.4|14
1640957870000|2021-12-31 13:37:50|40371.4|40331.4|40371.4|40331.4|40371.4|40331.4|40371.4|40331.4|0
1640957880000|2021-12-31 13:38:00|40376.4|40336.4|40376.4|40336.4|40376.4|40336.4|40376.4|40336.4|0
1640957900000|2021-12-31 13:38:20|40371.4|40331.4|40406.1|40366.1|40406.1|40366.1|40371.4|40331.4|5
1640957920000|2021-12-31 13:38:40|40405.8|40365.8|40401.1|40361.1|40405.8|40365.8|40401.1|40361.1|1
1640957930000|2021-12-31 13:38:50|40405.8|40365.8|40400.8|40360.8|40405.8|40365.8|40400.8|40360.8|1
1640957940000|2021-12-31 13:39:00|40396.1|40356.1|40395.2|40355.2|40400.8|40360.8|40395.2|40355.2|5
1640957950000|2021-12-31 13:39:10|40390.8|40350.8|40390.8|40350.8|40390.8|40350.8|40390.8|40350.8|0
1640957960000|2021-12-31 13:39:20|40386.1|40346.1|40381.1|40341.1|40386.1|40346.1|40380.8|40340.8|13
1640957970000|2021-12-31 13:39:30|40380.8|40340.8|40380.8|40340.8|40381.1|40341.1|40380.8|40340.8|0
1640957980000|2021-12-31 13:39:40|40381.1|40341.1|40390.8|40350.8|40390.8|40350.8|40381.1|40341.1|2
1640958000000|2021-12-31 13:40:00|40395.5|40355.5|40390.8|40350.8|40395.5|40355.5|40390.8|40350.8|4
1640958010000|2021-12-31 13:40:10|40405.2|40365.2|40400.8|40360.8|40405.2|40365.2|40400.2|40360.2|12
1640958020000|2021-12-31 13:40:20|40400.5|40360.5|40400.8|40360.8|40400.8|40360.8|40400.5|40360.5|0
1640958030000|2021-12-31 13:40:30|40415.8|40375.8|40406.1|40366.1|40415.8|40375.8|40406.1|40366.1|3
1640958040000|2021-12-31 13:40:40|40410.8|40370.8|40425.8|40385.8|40425.8|40385.8|40410.8|40370.8|0
1640958060000|2021-12-31 13:41:00|40421.1|40381.1|40415.8|40375.8|40421.1|40381.1|40415.8|40375.8|3
1640958100000|2021-12-31 13:41:40|40411.1|40371.1|40400.5|40360.5|40411.1|40371.1|40400.2|40360.2|1
1640958110000|2021-12-31 13:41:50|||||||||1
1640958120000|2021-12-31 13:42:00|40410.2|40370.2|40410.2|40370.2|40410.2|40370.2|40410.2|40370.2|6
1640958130000|2021-12-31 13:42:10|40414.9|40374.9|40410.5|40370.5|40414.9|40374.9|40410.5|40370.5|0
1640958170000|2021-12-31 13:42:50|40410.2|40370.2|40400.8|40360.8|40410.5|40370.5|40400.2|40360.2|1
1640958180000|2021-12-31 13:43:00|40400.5|40360.5|40405.2|40365.2|40410.2|40370.2|40400.5|40360.5|9
1640958200000|2021-12-31 13:43:20|40409.9|40369.9|40405.2|40365.2|40409.9|40369.9|40405.2|40365.2|1
1640958210000|2021-12-31 13:43:30|40405.8|40365.8|40410.5|40370.5|40410.5|40370.5|40405.8|40365.8|1
1640958220000|2021-12-31 13:43:40|40410.2|40370.2|40400.8|40360.8|40410.8|40370.8|40400.8|40360.8|0
1640958230000|2021-12-31 13:43:50|40405.8|40365.8|40410.8|40370.8|40410.8|40370.8|40405.8|40365.8|0
1640958240000|2021-12-31 13:44:00|40405.2|40365.2|40405.2|40365.2|40410.5|40370.5|40405.2|40365.2|10
1640958250000|2021-12-31 13:44:10|40405.5|40365.5|40405.2|40365.2|40405.5|40365.5|40405.2|40365.2|0
1640958260000|2021-12-31 13:44:20|||||||||1
1640958270000|2021-12-31 13:44:30|||||||||1
1640958280000|2021-12-31 13:44:40|40405.5|40365.5|40405.5|40365.5|40405.5|40365.5|40405.2|40365.2|3
1640958290000|2021-12-31 13:44:50|40410.2|40370.2|40400.2|40360.2|40410.2|40370.2|40400.2|40360.2|3
1640961000000|2021-12-31 14:30:00|40404.3|40364.3|40494|40454|40498.7|40458.7|40404|40364|213
1640961010000|2021-12-31 14:30:10|40493.7|40453.7|40424.3|40384.3|40493.7|40453.7|40414.3|40374.3|33
1640961020000|2021-12-31 14:30:20|40429.3|40389.3|40474|40434|40479|40439|40429.3|40389.3|26
1640961030000|2021-12-31 14:30:30|40464.3|40424.3|40469.3|40429.3|40474.3|40434.3|40454.7|40414.7|6
1640961040000|2021-12-31 14:30:40|40474.3|40434.3|40450.3|40410.3|40494.3|40454.3|40450.3|40410.3|54
1640961050000|2021-12-31 14:30:50|40445.3|40405.3|40460.3|40420.3|40460.3|40420.3|40430.3|40390.3|14
1640961060000|2021-12-31 14:31:00|40465|40425|40416.2|40376.2|40490.3|40450.3|40401.2|40361.2|50
1640961070000|2021-12-31 14:31:10|40435.6|40395.6|40436.2|40396.2|40436.2|40396.2|40420.9|40380.9|51
1640961080000|2021-12-31 14:31:20|40440.9|40400.9|40490.9|40450.9|40490.9|40450.9|40440.9|40400.9|8
1640961090000|2021-12-31 14:31:30|40495.9|40455.9|40475.6|40435.6|40495.9|40455.9|40460.9|40420.9|6
1640961100000|2021-12-31 14:31:40|40470.9|40430.9|40465.6|40425.6|40470.9|40430.9|40456.2|40416.2|26
1640961110000|2021-12-31 14:31:50|40460.9|40420.9|40465.6|40425.6|40470.9|40430.9|40446.2|40406.2|19
1640961120000|2021-12-31 14:32:00|40460.9|40420.9|40490.3|40450.3|40505.6|40465.6|40460.9|40420.9|30
1640961130000|2021-12-31 14:32:10|40500.3|40460.3|40504.9|40464.9|40510.3|40470.3|40500.3|40460.3|23
1640961140000|2021-12-31 14:32:20|40505.3|40465.3|40510.3|40470.3|40534.9|40494.9|40505.3|40465.3|25
1640961150000|2021-12-31 14:32:30|40514.9|40474.9|40490.9|40450.9|40515.6|40475.6|40480.6|40440.6|22
1640961160000|2021-12-31 14:32:40|40490.6|40450.6|40460.9|40420.9|40495.6|40455.6|40456.2|40416.2|12
1640961170000|2021-12-31 14:32:50|40465.9|40425.9|40470.9|40430.9|40475.9|40435.9|40460.9|40420.9|10
1640961180000|2021-12-31 14:33:00|40465.9|40425.9|40495.6|40455.6|40500.6|40460.6|40460.6|40420.6|11
1640961190000|2021-12-31 14:33:10|40500.6|40460.6|40500.2|40460.2|40505.6|40465.6|40490.6|40450.6|32
1640961200000|2021-12-31 14:33:20|40505.6|40465.6|40505.6|40465.6|40510.6|40470.6|40490.6|40450.6|20
1640961210000|2021-12-31 14:33:30|40500.9|40460.9|40490.9|40450.9|40510.9|40470.9|40480.9|40440.9|7
1640961220000|2021-12-31 14:33:40|40485.9|40445.9|40505.6|40465.6|40505.6|40465.6|40481.2|40441.2|12
1640961230000|2021-12-31 14:33:50|40510.2|40470.2|40500.9|40460.9|40510.6|40470.6|40500.9|40460.9|3
1640961240000|2021-12-31 14:34:00|40505.6|40465.6|40530.2|40490.2|40530.6|40490.6|40460.2|40420.2|77
1640961250000|2021-12-31 14:34:10|40525.6|40485.6|40510.9|40470.9|40530.6|40490.6|40510.2|40470.2|7
1640961260000|2021-12-31 14:34:20|40525.5|40485.5|40540.5|40500.5|40540.5|40500.5|40515.5|40475.5|18
1640961270000|2021-12-31 14:34:30|40535.5|40495.5|40545.5|40505.5|40560.5|40520.5|40530.9|40490.9|10
1640961280000|2021-12-31 14:34:40|40540.9|40500.9|40545.9|40505.9|40550.5|40510.5|40540.9|40500.9|6
1640961290000|2021-12-31 14:34:50|40541.2|40501.2|40560.9|40520.9|40565.2|40525.2|40540.9|40500.9|58
1640961300000|2021-12-31 14:35:00|40555.9|40515.9|40580.2|40540.2|40590.5|40550.5|40555.9|40515.9|39
1640961310000|2021-12-31 14:35:10|40575.5|40535.5|40575.5|40535.5|40590.2|40550.2|40570.2|40530.2|16
1640961320000|2021-12-31 14:35:20|40575.9|40535.9|40565.2|40525.2|40585.5|40545.5|40555.2|40515.2|10
1640961330000|2021-12-31 14:35:30|40564.9|40524.9|40560.2|40520.2|40575.2|40535.2|40554.9|40514.9|7
1640961340000|2021-12-31 14:35:40|40564.9|40524.9|40584.9|40544.9|40590.2|40550.2|40564.9|40524.9|9
1640961350000|2021-12-31 14:35:50|40589.9|40549.9|40590.2|40550.2|40599.9|40559.9|40589.9|40549.9|9
1640961360000|2021-12-31 14:36:00|40594.9|40554.9|40609.3|40569.3|40609.3|40569.3|40579.9|40539.9|36
1640961370000|2021-12-31 14:36:10|40604.3|40564.3|40604.6|40564.6|40609.9|40569.9|40599.6|40559.6|28
1640961380000|2021-12-31 14:36:20|40599.6|40559.6|40594.6|40554.6|40609.3|40569.3|40594.6|40554.6|19
1640961390000|2021-12-31 14:36:30|40594.9|40554.9|40599.6|40559.6|40609.6|40569.6|40594.9|40554.9|4
1640961400000|2021-12-31 14:36:40|40594.6|40554.6|40609.3|40569.3|40609.6|40569.6|40594.6|40554.6|3
1640961410000|2021-12-31 14:36:50|40609.6|40569.6|40579.9|40539.9|40609.6|40569.6|40579.9|40539.9|10
1640961420000|2021-12-31 14:37:00|40589.3|40549.3|40559.9|40519.9|40589.9|40549.9|40559.9|40519.9|56
1640961430000|2021-12-31 14:37:10|40560.2|40520.2|40540.2|40500.2|40564.9|40524.9|40535.2|40495.2|17
1640961440000|2021-12-31 14:37:20|40534.9|40494.9|40544.9|40504.9|40549.6|40509.6|40534.9|40494.9|10
1640961450000|2021-12-31 14:37:30|40544.6|40504.6|40539.6|40499.6|40549.3|40509.3|40539.3|40499.3|9
1640961460000|2021-12-31 14:37:40|40534.6|40494.6|40539.6|40499.6|40539.6|40499.6|40534.6|40494.6|5
1640961470000|2021-12-31 14:37:50|40539.9|40499.9|40534.3|40494.3|40539.9|40499.9|40529.6|40489.6|10
1640961480000|2021-12-31 14:38:00|40534.9|40494.9|40529.9|40489.9|40539.6|40499.6|40529.9|40489.9|21
1640961490000|2021-12-31 14:38:10|40529.6|40489.6|40534.6|40494.6|40539.6|40499.6|40529.3|40489.3|8
1640961500000|2021-12-31 14:38:20|40544.6|40504.6|40534.3|40494.3|40544.9|40504.9|40534.3|40494.3|5
1640961510000|2021-12-31 14:38:30|40529.6|40489.6|40539.3|40499.3|40539.3|40499.3|40529.6|40489.6|2
1640961520000|2021-12-31 14:38:40|40534.6|40494.6|40614.3|40574.3|40639|40599|40534.3|40494.3|42
1640961530000|2021-12-31 14:38:50|40609.6|40569.6|40594.3|40554.3|40609.6|40569.6|40589.6|40549.6|12
1640961540000|2021-12-31 14:39:00|40589.6|40549.6|40549.3|40509.3|40589.6|40549.6|40539.6|40499.6|26
1640961550000|2021-12-31 14:39:10|40549.6|40509.6|40544.3|40504.3|40549.6|40509.6|40539.3|40499.3|6
1640961560000|2021-12-31 14:39:20|40549.3|40509.3|40544.3|40504.3|40549.3|40509.3|40534.3|40494.3|16
1640961570000|2021-12-31 14:39:30|40544|40504|40539|40499|40564|40524|40534|40494|12
1640961580000|2021-12-31 14:39:40|40544|40504|40554|40514|40554|40514|40539|40499|52
1640961590000|2021-12-31 14:39:50|40554.3|40514.3|40553.7|40513.7|40559|40519|40549|40509|5
1640961600000|2021-12-31 14:40:00|40554|40514|40568.7|40528.7|40579|40539|40553.7|40513.7|6
1640961610000|2021-12-31 14:40:10|40563.7|40523.7|40573.7|40533.7|40574|40534|40559|40519|9
1640961620000|2021-12-31 14:40:20|40578.7|40538.7|40569|40529|40583.7|40543.7|40569|40529|8
1640961630000|2021-12-31 14:40:30|40568.7|40528.7|40569|40529|40578.7|40538.7|40559|40519|15
1640961640000|2021-12-31 14:40:40|40573.7|40533.7|40573.7|40533.7|40579|40539|40569|40529|21
1640961650000|2021-12-31 14:40:50|40579|40539|40588.7|40548.7|40589|40549|40573.7|40533.7|5
1640961660000|2021-12-31 14:41:00|40579|40539|40593.7|40553.7|40608.7|40568.7|40579|40539|37
1640961670000|2021-12-31 14:41:10|40599|40559|40603.7|40563.7|40603.7|40563.7|40599|40559|4
1640961680000|2021-12-31 14:41:20|40608.7|40568.7|40643.7|40603.7|40649|40609|40603.7|40563.7|17
1640961690000|2021-12-31 14:41:30|40649|40609|40668.7|40628.7|40679|40639|40648.7|40608.7|36
1640961700000|2021-12-31 14:41:40|40673.7|40633.7|40683.4|40643.4|40683.7|40643.7|40663.7|40623.7|10
1640961710000|2021-12-31 14:41:50|40683.1|40643.1|40673.7|40633.7|40698.1|40658.1|40663.4|40623.4|37
1640961720000|2021-12-31 14:42:00|40673.1|40633.1|40678.4|40638.4|40688.4|40648.4|40648.4|40608.4|47
1640961730000|2021-12-31 14:42:10|40683.1|40643.1|40713.1|40673.1|40713.1|40673.1|40683.1|40643.1|44
1640961740000|2021-12-31 14:42:20|40718.4|40678.4|40713.1|40673.1|40728.1|40688.1|40708.4|40668.4|34
1640961750000|2021-12-31 14:42:30|40712.8|40672.8|40707.8|40667.8|40717.8|40677.8|40707.8|40667.8|6
1640961760000|2021-12-31 14:42:40|40712.8|40672.8|40693.1|40653.1|40717.4|40677.4|40693.1|40653.1|25
1640961770000|2021-12-31 14:42:50|40698.1|40658.1|40653.1|40613.1|40698.1|40658.1|40653.1|40613.1|31
1640961780000|2021-12-31 14:43:00|40648.4|40608.4|40648.4|40608.4|40658.4|40618.4|40638.4|40598.4|10
1640961790000|2021-12-31 14:43:10|40658.1|40618.1|40653.1|40613.1|40658.4|40618.4|40643.1|40603.1|18
1640961800000|2021-12-31 14:43:20|40663.1|40623.1|40643.1|40603.1|40663.1|40623.1|40643.1|40603.1|4
1640961810000|2021-12-31 14:43:30|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|40628.1|40588.1|4
1640961820000|2021-12-31 14:43:40|40648.4|40608.4|40673.1|40633.1|40677.7|40637.7|40643.1|40603.1|20
1640961830000|2021-12-31 14:43:50|40672.7|40632.7|40683.1|40643.1|40697.7|40657.7|40672.7|40632.7|17
1640961840000|2021-12-31 14:44:00|40687.7|40647.7|40672.4|40632.4|40692.7|40652.7|40672.4|40632.4|22
1640961850000|2021-12-31 14:44:10|40677.1|40637.1|40692.4|40652.4|40697.4|40657.4|40677.1|40637.1|5
1640961860000|2021-12-31 14:44:20|40687.7|40647.7|40692.4|40652.4|40697.4|40657.4|40687.4|40647.4|7
1640961870000|2021-12-31 14:44:30|40687.7|40647.7|40692.4|40652.4|40692.4|40652.4|40687.7|40647.7|4
1640961880000|2021-12-31 14:44:40|40687.7|40647.7|40692.4|40652.4|40697.1|40657.1|40687.1|40647.1|20
1640961890000|2021-12-31 14:44:50|40687.7|40647.7|40672.4|40632.4|40687.7|40647.7|40672.4|40632.4|4
1640961900000|2021-12-31 14:45:00|40677.4|40637.4|40687.4|40647.4|40717.4|40677.4|40672.4|40632.4|33
1640961910000|2021-12-31 14:45:10|40687.7|40647.7|40697.7|40657.7|40707.7|40667.7|40687.7|40647.7|14
1640961920000|2021-12-31 14:45:20|40687.7|40647.7|40692.4|40652.4|40697.7|40657.7|40687.7|40647.7|7
1640961930000|2021-12-31 14:45:30|40692.7|40652.7|40692.7|40652.7|40703|40663|40687.7|40647.7|5
1640961940000|2021-12-31 14:45:40|40692.4|40652.4|40687.7|40647.7|40693|40653|40687.7|40647.7|3
1640961950000|2021-12-31 14:45:50|40692.4|40652.4|40702.4|40662.4|40702.4|40662.4|40692.4|40652.4|5
1640961960000|2021-12-31 14:46:00|40707.4|40667.4|40702.4|40662.4|40717.1|40677.1|40702.4|40662.4|12
1640961970000|2021-12-31 14:46:10|40692.4|40652.4|40717.1|40677.1|40717.1|40677.1|40692.4|40652.4|19
1640961980000|2021-12-31 14:46:20|40712.4|40672.4|40707.7|40667.7|40712.4|40672.4|40707.7|40667.7|5
1640961990000|2021-12-31 14:46:30|40702.4|40662.4|40692.4|40652.4|40702.4|40662.4|40692.4|40652.4|10
1640962000000|2021-12-31 14:46:40|40702.4|40662.4|40692.4|40652.4|40702.4|40662.4|40692.4|40652.4|1
1640962010000|2021-12-31 14:46:50|40702.4|40662.4|40677.4|40637.4|40702.4|40662.4|40677.4|40637.4|20
1640962020000|2021-12-31 14:47:00|40672.4|40632.4|40687.7|40647.7|40697.4|40657.4|40672.4|40632.4|62
1640962030000|2021-12-31 14:47:10|40692.7|40652.7|40712.4|40672.4|40712.4|40672.4|40692.7|40652.7|15
1640962040000|2021-12-31 14:47:20|40707.4|40667.4|40693|40653|40722.4|40682.4|40693|40653|57
1640962050000|2021-12-31 14:47:30|||||||||2
1640962060000|2021-12-31 14:47:40|40678.6|40638.6|40693.3|40653.3|40693.3|40653.3|40678.6|40638.6|31
1640962070000|2021-12-31 14:47:50|40693.6|40653.6|40688.3|40648.3|40698.3|40658.3|40683|40643|9
1640962080000|2021-12-31 14:48:00|40688.6|40648.6|40698.3|40658.3|40698.3|40658.3|40688.6|40648.6|6
1640962090000|2021-12-31 14:48:10|40693.3|40653.3|40678.3|40638.3|40693.3|40653.3|40678.3|40638.3|5
1640962100000|2021-12-31 14:48:20|40683|40643|40688.3|40648.3|40693|40653|40678|40638|21
1640962110000|2021-12-31 14:48:30|40693|40653|40703|40663|40703|40663|40683.3|40643.3|7
1640962120000|2021-12-31 14:48:40|40698.3|40658.3|40693|40653|40703|40663|40693|40653|4
1640962130000|2021-12-31 14:48:50|40703|40663|40708.3|40668.3|40708.3|40668.3|40703|40663|0
1640962140000|2021-12-31 14:49:00|40703.6|40663.6|40688.3|40648.3|40703.6|40663.6|40688.3|40648.3|13
1640962150000|2021-12-31 14:49:10|40688.6|40648.6|40683|40643|40688.6|40648.6|40678.3|40638.3|6
1640962160000|2021-12-31 14:49:20|40683.3|40643.3|40683.6|40643.6|40688.6|40648.6|40683|40643|2
1640962170000|2021-12-31 14:49:30|40688.3|40648.3|40678.9|40638.9|40688.3|40648.3|40678.9|40638.9|3
1640962180000|2021-12-31 14:49:40|40683.6|40643.6|40688.3|40648.3|40688.3|40648.3|40683.6|40643.6|3
1640962190000|2021-12-31 14:49:50|40683.6|40643.6|40678.9|40638.9|40683.6|40643.6|40678.6|40638.6|10
1640962200000|2021-12-31 14:50:00|40703.6|40663.6|40718.3|40678.3|40728|40688|40698.3|40658.3|31
1640962210000|2021-12-31 14:50:10|40718.6|40678.6|40728.3|40688.3|40728.3|40688.3|40718.6|40678.6|7
1640962220000|2021-12-31 14:50:20|40748|40708|40748.3|40708.3|40758.3|40718.3|40743|40703|19
1640962230000|2021-12-31 14:50:30|40758|40718|40758.3|40718.3|40758.6|40718.6|40748.3|40708.3|13
1640962240000|2021-12-31 14:50:40|40748.3|40708.3|40753.6|40713.6|40758.3|40718.3|40748.3|40708.3|2
1640962250000|2021-12-31 14:50:50|40753.3|40713.3|40758.3|40718.3|40758.3|40718.3|40748.3|40708.3|2
1640962260000|2021-12-31 14:51:00|40753.6|40713.6|40743|40703|40758.3|40718.3|40743|40703|26
1640962270000|2021-12-31 14:51:10|40743.3|40703.3|40733.6|40693.6|40753|40713|40733.6|40693.6|22
1640962280000|2021-12-31 14:51:20|40728.6|40688.6|40738.9|40698.9|40743.6|40703.6|40728.6|40688.6|48
1640962290000|2021-12-31 14:51:30|40739.2|40699.2|40718.9|40678.9|40739.2|40699.2|40718.9|40678.9|10
1640962300000|2021-12-31 14:51:40|40709.2|40669.2|40704.2|40664.2|40714.2|40674.2|40704.2|40664.2|8
1640962310000|2021-12-31 14:51:50|40704.5|40664.5|40704.2|40664.2|40709.5|40669.5|40704.2|40664.2|1
1640962320000|2021-12-31 14:52:00|40709.2|40669.2|40714.2|40674.2|40714.9|40674.9|40709.2|40669.2|3
1640962330000|2021-12-31 14:52:10|40709.5|40669.5|40689.9|40649.9|40709.5|40669.5|40664.9|40624.9|29
1640962340000|2021-12-31 14:52:20|40684.9|40644.9|40679.5|40639.5|40689.9|40649.9|40669.9|40629.9|28
1640962350000|2021-12-31 14:52:30|40680.2|40640.2|40674.8|40634.8|40684.9|40644.9|40674.8|40634.8|10
1640962360000|2021-12-31 14:52:40|40675.2|40635.2|40674.8|40634.8|40680.2|40640.2|40674.8|40634.8|14
1640962370000|2021-12-31 14:52:50|40675.5|40635.5|40675.5|40635.5|40675.5|40635.5|40675.5|40635.5|1
1640962380000|2021-12-31 14:53:00|40675.2|40635.2|40659.8|40619.8|40675.2|40635.2|40659.8|40619.8|7
1640962390000|2021-12-31 14:53:10|40660.2|40620.2|40665.2|40625.2|40674.8|40634.8|40650.2|40610.2|9
1640962400000|2021-12-31 14:53:20|40669.8|40629.8|40675.5|40635.5|40675.5|40635.5|40669.8|40629.8|6
1640962410000|2021-12-31 14:53:30|40685.2|40645.2|40684.8|40644.8|40685.2|40645.2|40680.2|40640.2|7
1640962420000|2021-12-31 14:53:40|40680.2|40640.2|40664.8|40624.8|40684.8|40644.8|40664.8|40624.8|6
1640962430000|2021-12-31 14:53:50|40660.2|40620.2|40654.8|40614.8|40664.5|40624.5|40654.8|40614.8|7
1640962440000|2021-12-31 14:54:00|40650.2|40610.2|40645.5|40605.5|40654.8|40614.8|40645.1|40605.1|12
1640962450000|2021-12-31 14:54:10|40645.1|40605.1|40650.1|40610.1|40650.1|40610.1|40645.1|40605.1|0
1640962460000|2021-12-31 14:54:20|40644.8|40604.8|40639.8|40599.8|40644.8|40604.8|40639.8|40599.8|2
1640962470000|2021-12-31 14:54:30|40644.8|40604.8|40644.8|40604.8|40644.8|40604.8|40639.8|40599.8|0
1640962480000|2021-12-31 14:54:40|40640.1|40600.1|40630.1|40590.1|40640.1|40600.1|40630.1|40590.1|4
1640962490000|2021-12-31 14:54:50|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|40634.8|40594.8|6
1640962500000|2021-12-31 14:55:00|40635.5|40595.5|40639.8|40599.8|40640.1|40600.1|40634.8|40594.8|2
1640962510000|2021-12-31 14:55:10|40649.8|40609.8|40649.8|40609.8|40649.8|40609.8|40649.8|40609.8|2
1640962520000|2021-12-31 14:55:20|40644.8|40604.8|40654.8|40614.8|40654.8|40614.8|40644.8|40604.8|5
1640962530000|2021-12-31 14:55:30|||||||||1
1640962540000|2021-12-31 14:55:40|40650.1|40610.1|40659.8|40619.8|40664.5|40624.5|40650.1|40610.1|2
1640962550000|2021-12-31 14:55:50|40650.1|40610.1|40654.8|40614.8|40654.8|40614.8|40650.1|40610.1|7
1640962560000|2021-12-31 14:56:00|40650.1|40610.1|40650.1|40610.1|40654.8|40614.8|40644.8|40604.8|13
1640962570000|2021-12-31 14:56:10|40649.8|40609.8|40644.8|40604.8|40649.8|40609.8|40639.8|40599.8|3
1640962580000|2021-12-31 14:56:20|40649.8|40609.8|40659.8|40619.8|40659.8|40619.8|40649.8|40609.8|6
1640962590000|2021-12-31 14:56:30|40669.8|40629.8|40650.1|40610.1|40669.8|40629.8|40650.1|40610.1|5
1640962600000|2021-12-31 14:56:40|40649.8|40609.8|40674.8|40634.8|40674.8|40634.8|40649.8|40609.8|18
1640962610000|2021-12-31 14:56:50|40669.8|40629.8|40680.1|40640.1|40680.1|40640.1|40669.8|40629.8|1
1640962620000|2021-12-31 14:57:00|40700.1|40660.1|40729.8|40689.8|40730.1|40690.1|40690.1|40650.1|23
1640962630000|2021-12-31 14:57:10|40724.8|40684.8|40709.8|40669.8|40730.4|40690.4|40705.1|40665.1|26
1640962640000|2021-12-31 14:57:20|40705.1|40665.1|40700.1|40660.1|40709.5|40669.5|40695.1|40655.1|5
1640962650000|2021-12-31 14:57:30|40700.4|40660.4|40700.1|40660.1|40700.4|40660.4|40700.1|40660.1|0
1640962660000|2021-12-31 14:57:40|40710.1|40670.1|40710.1|40670.1|40724.8|40684.8|40710.1|40670.1|10
1640962670000|2021-12-31 14:57:50|40714.8|40674.8|40724.8|40684.8|40730.1|40690.1|40714.8|40674.8|6
1640962680000|2021-12-31 14:58:00|40720.1|40680.1|40710.1|40670.1|40724.8|40684.8|40709.8|40669.8|8
1640962690000|2021-12-31 14:58:10|40700.1|40660.1|40680.1|40640.1|40700.1|40660.1|40680.1|40640.1|18
1640962700000|2021-12-31 14:58:20|40690.1|40650.1|40714.8|40674.8|40714.8|40674.8|40689.8|40649.8|12
1640962710000|2021-12-31 14:58:30|40710.1|40670.1|40710.1|40670.1|40714.8|40674.8|40709.8|40669.8|3
1640962720000|2021-12-31 14:58:40|40709.8|40669.8|40714.8|40674.8|40714.8|40674.8|40709.8|40669.8|3
1640962730000|2021-12-31 14:58:50|40709.8|40669.8|40719.8|40679.8|40719.8|40679.8|40709.8|40669.8|2
1640962740000|2021-12-31 14:59:00|40720.1|40680.1|40710.1|40670.1|40720.1|40680.1|40710.1|40670.1|4
1640962750000|2021-12-31 14:59:10|40700.1|40660.1|40700.1|40660.1|40705.4|40665.4|40700.1|40660.1|2
1640962760000|2021-12-31 14:59:20|40710.1|40670.1|40720.1|40680.1|40720.1|40680.1|40710.1|40670.1|6
1640962770000|2021-12-31 14:59:30|40715.1|40675.1|40730.1|40690.1|40730.1|40690.1|40715.1|40675.1|3
1640962780000|2021-12-31 14:59:40|40725.4|40685.4|40725.1|40685.1|40725.4|40685.4|40725.1|40685.1|3
1640962790000|2021-12-31 14:59:50|40725.4|40685.4|40735.1|40695.1|40735.1|40695.1|40725.1|40685.1|1
1640962800000|2021-12-31 15:00:00|40730.1|40690.1|40745.1|40705.1|40750.1|40710.1|40730.1|40690.1|8
1640962810000|2021-12-31 15:00:10|40740.4|40700.4|40760.1|40720.1|40760.1|40720.1|40735.1|40695.1|10
1640962820000|2021-12-31 15:00:20|40755.4|40715.4|40755.1|40715.1|40760.1|40720.1|40750.1|40710.1|1
1640962830000|2021-12-31 15:00:30|40754.8|40714.8|40740.1|40700.1|40759.8|40719.8|40740.1|40700.1|20
1640962840000|2021-12-31 15:00:40|40740.4|40700.4|40754.8|40714.8|40760.4|40720.4|40740.4|40700.4|23
1640962850000|2021-12-31 15:00:50|40755.1|40715.1|40754.8|40714.8|40760.1|40720.1|40754.8|40714.8|7
1640962860000|2021-12-31 15:01:00|40750.1|40710.1|40740.1|40700.1|40750.1|40710.1|40740.1|40700.1|14
1640962870000|2021-12-31 15:01:10|40739.8|40699.8|40739.8|40699.8|40739.8|40699.8|40739.8|40699.8|0
1640962880000|2021-12-31 15:01:20|40740.1|40700.1|40740.1|40700.1|40740.1|40700.1|40740.1|40700.1|2
1640962900000|2021-12-31 15:01:40|40745.1|40705.1|40734.8|40694.8|40745.1|40705.1|40730.1|40690.1|6
1640962910000|2021-12-31 15:01:50|40735.1|40695.1|40735.4|40695.4|40740.1|40700.1|40734.8|40694.8|4
1640962920000|2021-12-31 15:02:00|40730.4|40690.4|40706|40666|40735.4|40695.4|40706|40666|7
1640962930000|2021-12-31 15:02:10|40705.7|40665.7|40710.7|40670.7|40710.7|40670.7|40705.7|40665.7|1
1640962940000|2021-12-31 15:02:20|40720.4|40680.4|40720.7|40680.7|40720.7|40680.7|40720.4|40680.4|7
1640962950000|2021-12-31 15:02:30|40725.4|40685.4|40720.7|40680.7|40725.4|40685.4|40715.4|40675.4|5
1640962960000|2021-12-31 15:02:40|40715.4|40675.4|40715.4|40675.4|40715.4|40675.4|40710.4|40670.4|4
1640962970000|2021-12-31 15:02:50|40720.7|40680.7|40720.7|40680.7|40725.4|40685.4|40720.4|40680.4|1
1640962980000|2021-12-31 15:03:00|40720.4|40680.4|40730.4|40690.4|40740.4|40700.4|40715.4|40675.4|13
1640962990000|2021-12-31 15:03:10|40730.7|40690.7|40740.1|40700.1|40740.1|40700.1|40730.7|40690.7|2
1640963000000|2021-12-31 15:03:20|40740.4|40700.4|40740.4|40700.4|40740.4|40700.4|40740.4|40700.4|8
1640963010000|2021-12-31 15:03:30|40740.1|40700.1|40745.1|40705.1|40745.1|40705.1|40740.1|40700.1|7
1640963020000|2021-12-31 15:03:40|40744.8|40704.8|40744.8|40704.8|40744.8|40704.8|40744.8|40704.8|1
1640963030000|2021-12-31 15:03:50|40749.8|40709.8|40730.4|40690.4|40749.8|40709.8|40730.4|40690.4|6
1640963040000|2021-12-31 15:04:00|40725.4|40685.4|40700.4|40660.4|40725.4|40685.4|40700.4|40660.4|10
1640963050000|2021-12-31 15:04:10|40700.7|40660.7|40690.7|40650.7|40710.7|40670.7|40690.7|40650.7|19
1640963060000|2021-12-31 15:04:20|40700.4|40660.4|40705.4|40665.4|40705.4|40665.4|40700.4|40660.4|4
1640963070000|2021-12-31 15:04:30|40695.4|40655.4|40695.4|40655.4|40695.4|40655.4|40695.4|40655.4|5
1640963080000|2021-12-31 15:04:40|40690.7|40650.7|40680.4|40640.4|40690.7|40650.7|40680.4|40640.4|2
1640963090000|2021-12-31 15:04:50|40680.7|40640.7|40700.4|40660.4|40700.4|40660.4|40680.7|40640.7|10
1640963100000|2021-12-31 15:05:00|40691|40651|40695.7|40655.7|40700.7|40660.7|40691|40651|5
1640963110000|2021-12-31 15:05:10|40695.4|40655.4|40690.4|40650.4|40695.4|40655.4|40680.7|40640.7|5
1640963120000|2021-12-31 15:05:20|40690.7|40650.7|40690.7|40650.7|40690.7|40650.7|40690.4|40650.4|0
1640963130000|2021-12-31 15:05:30|40690.4|40650.4|40690.7|40650.7|40690.7|40650.7|40685.4|40645.4|2
1640963140000|2021-12-31 15:05:40|40685.4|40645.4|40680.7|40640.7|40685.4|40645.4|40680.4|40640.4|2
1640963150000|2021-12-31 15:05:50|40680.4|40640.4|40675.7|40635.7|40680.7|40640.7|40675.7|40635.7|4
1640963160000|2021-12-31 15:06:00|40671|40631|40671.3|40631.3|40681.3|40641.3|40671|40631|12
1640963170000|2021-12-31 15:06:10|40671|40631|40661.3|40621.3|40671|40631|40661|40621|7
1640963180000|2021-12-31 15:06:20|40670.7|40630.7|40691|40651|40691|40651|40670.7|40630.7|13
1640963190000|2021-12-31 15:06:30|40691.3|40651.3|40711|40671|40711|40671|40691.3|40651.3|10
1640963200000|2021-12-31 15:06:40|40706|40666|40711|40671|40716|40676|40706|40666|3
1640963210000|2021-12-31 15:06:50|40716|40676|40711|40671|40716|40676|40711|40671|0
1640963220000|2021-12-31 15:07:00|40701|40661|40686|40646|40701|40661|40681.3|40641.3|14
1640963230000|2021-12-31 15:07:10|40681|40641|40681|40641|40686|40646|40681|40641|0
1640963240000|2021-12-31 15:07:20|40671|40631|40676|40636|40681|40641|40671|40631|16
1640963250000|2021-12-31 15:07:30|40681|40641|40681|40641|40686|40646|40681|40641|1
1640963260000|2021-12-31 15:07:40|||||||||2
1640963270000|2021-12-31 15:07:50|40676|40636|40681|40641|40681|40641|40676|40636|2
1640963280000|2021-12-31 15:08:00|40681.3|40641.3|40671.3|40631.3|40686|40646|40671.3|40631.3|2
1640963290000|2021-12-31 15:08:10|40671|40631|40681|40641|40681|40641|40671|40631|4
1640963300000|2021-12-31 15:08:20|40681.3|40641.3|40696|40656|40696|40656|40681|40641|2
1640963310000|2021-12-31 15:08:30|40691|40651|40696|40656|40696|40656|40691|40651|2
1640963320000|2021-12-31 15:08:40|40691.3|40651.3|40691|40651|40696|40656|40691|40651|26
1640963330000|2021-12-31 15:08:50|40696|40656|40696|40656|40696|40656|40691|40651|3
1640963340000|2021-12-31 15:09:00|40691|40651|40681|40641|40691|40651|40681|40641|9
1640963350000|2021-12-31 15:09:10|40676|40636|40671|40631|40676|40636|40661|40621|9
1640963360000|2021-12-31 15:09:20|40671.3|40631.3|40661|40621|40676|40636|40661|40621|5
1640963370000|2021-12-31 15:09:30|40661.3|40621.3|40671|40631|40671|40631|40661|40621|5
1640963380000|2021-12-31 15:09:40|40666|40626|40666|40626|40666|40626|40666|40626|2
1640963390000|2021-12-31 15:09:50|40661|40621|40666|40626|40666|40626|40661|40621|3
1640963400000|2021-12-31 15:10:00|40661|40621|40671|40631|40671|40631|40661|40621|4
1640963410000|2021-12-31 15:10:10|40666|40626|40666|40626|40666|40626|40661|40621|3
1640963420000|2021-12-31 15:10:20|40661|40621|40661|40621|40661|40621|40661|40621|1
1640963430000|2021-12-31 15:10:30|40666|40626|40661|40621|40666|40626|40661|40621|0
1640963440000|2021-12-31 15:10:40|40666|40626|40666|40626|40666|40626|40666|40626|1
1640963450000|2021-12-31 15:10:50|40671|40631|40671|40631|40676|40636|40671|40631|11
1640963460000|2021-12-31 15:11:00|40671.3|40631.3|40671.3|40631.3|40681.3|40641.3|40671|40631|7
1640963470000|2021-12-31 15:11:10|40676|40636|40676|40636|40676|40636|40676|40636|1
1640963480000|2021-12-31 15:11:20|||||||||1
1640963490000|2021-12-31 15:11:30|40671|40631|40676|40636|40685.7|40645.7|40671|40631|20
1640963500000|2021-12-31 15:11:40|40681|40641|40676|40636|40681|40641|40676|40636|9
1640963510000|2021-12-31 15:11:50|40671|40631|40660.7|40620.7|40671|40631|40660.7|40620.7|4
1640963520000|2021-12-31 15:12:00|40665.7|40625.7|40641|40601|40665.7|40625.7|40641|40601|3
1640963530000|2021-12-31 15:12:10|40641.3|40601.3|40636.6|40596.6|40641.3|40601.3|40636.3|40596.3|4
1640963540000|2021-12-31 15:12:20|40641.3|40601.3|40641.3|40601.3|40641.3|40601.3|40636.6|40596.6|8
1640963550000|2021-12-31 15:12:30|40646.3|40606.3|40641.3|40601.3|40651.3|40611.3|40641.3|40601.3|5
1640963560000|2021-12-31 15:12:40|40651.3|40611.3|40651.3|40611.3|40651.3|40611.3|40646.6|40606.6|1
1640963570000|2021-12-31 15:12:50|40651|40611|40646.6|40606.6|40651|40611|40641.3|40601.3|13
1640963580000|2021-12-31 15:13:00|40646.3|40606.3|40651.3|40611.3|40651.3|40611.3|40636.6|40596.6|10
1640963590000|2021-12-31 15:13:10|40656.3|40616.3|40651.3|40611.3|40661.3|40621.3|40651.3|40611.3|3
1640963600000|2021-12-31 15:13:20|40646.6|40606.6|40651.3|40611.3|40651.6|40611.6|40646.3|40606.3|3
1640963610000|2021-12-31 15:13:30|40651.6|40611.6|40651.3|40611.3|40651.6|40611.6|40651.3|40611.3|2
1640963620000|2021-12-31 15:13:40|40646.6|40606.6|40636.9|40596.9|40646.6|40606.6|40621.9|40581.9|28
1640963630000|2021-12-31 15:13:50|40632.2|40592.2|40637.2|40597.2|40637.2|40597.2|40627.2|40587.2|8
1640963640000|2021-12-31 15:14:00|40636.9|40596.9|40632.2|40592.2|40637.2|40597.2|40622.5|40582.5|9
1640963650000|2021-12-31 15:14:10|40627.2|40587.2|40607.8|40567.8|40632.2|40592.2|40598.4|40558.4|28
1640963660000|2021-12-31 15:14:20|40602.8|40562.8|40588.1|40548.1|40602.8|40562.8|40583.1|40543.1|6
1640963670000|2021-12-31 15:14:30|40583.4|40543.4|40588.1|40548.1|40592.8|40552.8|40583.1|40543.1|5
1640963680000|2021-12-31 15:14:40|40583.1|40543.1|40593.1|40553.1|40603.1|40563.1|40583.1|40543.1|8
1640963690000|2021-12-31 15:14:50|40588.1|40548.1|40588.4|40548.4|40588.4|40548.4|40587.8|40547.8|6
1640963700000|2021-12-31 15:15:00|40593.1|40553.1|40593.1|40553.1|40603.1|40563.1|40583.7|40543.7|13
1640963710000|2021-12-31 15:15:10|40592.8|40552.8|40593.1|40553.1|40593.4|40553.4|40588.4|40548.4|3
1640963720000|2021-12-31 15:15:20|40588.4|40548.4|40593.1|40553.1|40598.1|40558.1|40588.4|40548.4|7
1640963730000|2021-12-31 15:15:30|40583.7|40543.7|40588.4|40548.4|40588.4|40548.4|40583.1|40543.1|4
1640963740000|2021-12-31 15:15:40|40587.8|40547.8|40587.8|40547.8|40588.1|40548.1|40568.4|40528.4|21
1640963750000|2021-12-31 15:15:50|40583.1|40543.1|40577.8|40537.8|40583.1|40543.1|40577.8|40537.8|4
1640963760000|2021-12-31 15:16:00|40573.1|40533.1|40577.8|40537.8|40578.4|40538.4|40573.1|40533.1|8
1640963770000|2021-12-31 15:16:10|40582.5|40542.5|40583.1|40543.1|40583.1|40543.1|40573.1|40533.1|4
1640963780000|2021-12-31 15:16:20|40578.1|40538.1|40578.1|40538.1|40578.4|40538.4|40573.4|40533.4|6
1640963790000|2021-12-31 15:16:30|40573.4|40533.4|40573.4|40533.4|40578.4|40538.4|40573.1|40533.1|4
1640963800000|2021-12-31 15:16:40|40578.4|40538.4|40578.4|40538.4|40578.4|40538.4|40573.4|40533.4|5
1640963810000|2021-12-31 15:16:50|40578.1|40538.1|40578.1|40538.1|40583.1|40543.1|40573.1|40533.1|6
1640963820000|2021-12-31 15:17:00|40577.8|40537.8|40563.1|40523.1|40578.1|40538.1|40562.8|40522.8|18
1640963830000|2021-12-31 15:17:10|40548.4|40508.4|40543.1|40503.1|40548.4|40508.4|40533.4|40493.4|15
1640963840000|2021-12-31 15:17:20|40533.1|40493.1|40523.4|40483.4|40533.1|40493.1|40523.4|40483.4|13
1640963850000|2021-12-31 15:17:30|40514|40474|40514|40474|40514|40474|40514|40474|16
1640963860000|2021-12-31 15:17:40|40513.7|40473.7|40513.7|40473.7|40514|40474|40513.7|40473.7|3
1640963870000|2021-12-31 15:17:50|40514|40474|40513.7|40473.7|40514|40474|40513.7|40473.7|1
1640963880000|2021-12-31 15:18:00|40503.7|40463.7|40484.4|40444.4|40503.7|40463.7|40483.7|40443.7|49
1640963890000|2021-12-31 15:18:10|40479.7|40439.7|40475|40435|40480|40440|40475|40435|14
1640963900000|2021-12-31 15:18:20|40470.3|40430.3|40470.3|40430.3|40475|40435|40465|40425|10
1640963910000|2021-12-31 15:18:30|40470|40430|40475|40435|40475|40435|40469.7|40429.7|14
1640963920000|2021-12-31 15:18:40|40485|40445|40499.3|40459.3|40499.3|40459.3|40479.7|40439.7|24
1640963930000|2021-12-31 15:18:50|40499.7|40459.7|40499.7|40459.7|40509.3|40469.3|40499.7|40459.7|11
1640963940000|2021-12-31 15:19:00|40495|40455|40494.7|40454.7|40495|40455|40494.3|40454.3|6
1640963950000|2021-12-31 15:19:10|40494.3|40454.3|40494.7|40454.7|40494.7|40454.7|40489.7|40449.7|3
1640963960000|2021-12-31 15:19:20|40504.3|40464.3|40504.3|40464.3|40504.7|40464.7|40504.3|40464.3|16
1640963970000|2021-12-31 15:19:30|40509.3|40469.3|40529|40489|40534|40494|40509.3|40469.3|46
1640963980000|2021-12-31 15:19:40|40524.3|40484.3|40529|40489|40529|40489|40523.7|40483.7|13
1640963990000|2021-12-31 15:19:50|40528.7|40488.7|40523.7|40483.7|40529|40489|40523.7|40483.7|0
1640964000000|2021-12-31 15:20:00|40514.3|40474.3|40513.7|40473.7|40514.3|40474.3|40503.7|40463.7|15
1640964010000|2021-12-31 15:20:10|40509|40469|40503.7|40463.7|40509|40469|40499|40459|6
1640964020000|2021-12-31 15:20:20|40499|40459|40503.7|40463.7|40503.7|40463.7|40498.7|40458.7|4
1640964030000|2021-12-31 15:20:30|40499|40459|40499|40459|40499|40459|40494|40454|1
1640964040000|2021-12-31 15:20:40|40503.7|40463.7|40509|40469|40509|40469|40503.7|40463.7|11
1640964050000|2021-12-31 15:20:50|40513.7|40473.7|40519|40479|40519|40479|40509|40469|6
1640964060000|2021-12-31 15:21:00|40509|40469|40509|40469|40514|40474|40504|40464|9
1640964070000|2021-12-31 15:21:10|||||||||4
1640964080000|2021-12-31 15:21:20|40519|40479|40529|40489|40529|40489|40519|40479|6
1640964090000|2021-12-31 15:21:30|40539|40499|40563.7|40523.7|40569|40529|40539|40499|9
1640964100000|2021-12-31 15:21:40|40554|40514|40549|40509|40554|40514|40544|40504|5
1640964110000|2021-12-31 15:21:50|40543.7|40503.7|40544|40504|40549|40509|40543.7|40503.7|1
1640964120000|2021-12-31 15:22:00|40549|40509|40529|40489|40549|40509|40529|40489|7
1640964130000|2021-12-31 15:22:10|40528.4|40488.4|40529|40489|40529|40489|40513.7|40473.7|14
1640964140000|2021-12-31 15:22:20|40528.4|40488.4|40509.3|40469.3|40529|40489|40509.3|40469.3|24
1640964150000|2021-12-31 15:22:30|||||||||1
1640964160000|2021-12-31 15:22:40|40514.3|40474.3|40519.6|40479.6|40519.6|40479.6|40509.6|40469.6|6
1640964170000|2021-12-31 15:22:50|40524.3|40484.3|40519.6|40479.6|40529.6|40489.6|40519.6|40479.6|3
1640964180000|2021-12-31 15:23:00|40524.3|40484.3|40509.6|40469.6|40524.3|40484.3|40509.3|40469.3|5
1640964190000|2021-12-31 15:23:10|40514.3|40474.3|40504.6|40464.6|40514.3|40474.3|40504.6|40464.6|2
1640964200000|2021-12-31 15:23:20|40504.3|40464.3|40484.6|40444.6|40504.3|40464.3|40484.3|40444.3|14
1640964210000|2021-12-31 15:23:30|40489.6|40449.6|40484.6|40444.6|40489.6|40449.6|40474.6|40434.6|11
1640964220000|2021-12-31 15:23:40|40484.3|40444.3|40504.6|40464.6|40509.6|40469.6|40484.3|40444.3|8
1640964230000|2021-12-31 15:23:50|40504.3|40464.3|40514.3|40474.3|40519.3|40479.3|40504.3|40464.3|5
1640964240000|2021-12-31 15:24:00|40504.9|40464.9|40504.3|40464.3|40509.6|40469.6|40494.9|40454.9|27
1640964250000|2021-12-31 15:24:10|40504.6|40464.6|40504.3|40464.3|40504.6|40464.6|40504.3|40464.3|2
1640964260000|2021-12-31 15:24:20|40494.6|40454.6|40504.3|40464.3|40504.3|40464.3|40494.6|40454.6|4
1640964270000|2021-12-31 15:24:30|40494.6|40454.6|40499.6|40459.6|40499.6|40459.6|40494.6|40454.6|7
1640964280000|2021-12-31 15:24:40|||||||||1
1640964290000|2021-12-31 15:24:50|||||||||4
1640964300000|2021-12-31 15:25:00|40494.6|40454.6|40494.6|40454.6|40504.3|40464.3|40494.6|40454.6|7
1640964310000|2021-12-31 15:25:10|40499.3|40459.3|40504.3|40464.3|40504.6|40464.6|40499.3|40459.3|5
1640964320000|2021-12-31 15:25:20|40504.6|40464.6|40494.3|40454.3|40504.6|40464.6|40494|40454|2
1640964330000|2021-12-31 15:25:30|||||||||4
1640964340000|2021-12-31 15:25:40|40484.6|40444.6|40484.3|40444.3|40489.3|40449.3|40484.3|40444.3|4
1640964350000|2021-12-31 15:25:50|40489.6|40449.6|40484.3|40444.3|40494.6|40454.6|40484.3|40444.3|9
1640964360000|2021-12-31 15:26:00|40494|40454|40509|40469|40514|40474|40494|40454|10
1640964370000|2021-12-31 15:26:10|40508.7|40468.7|40509|40469|40514|40474|40504|40464|26
1640964380000|2021-12-31 15:26:20|40513.7|40473.7|40494|40454|40513.7|40473.7|40494|40454|2
1640964390000|2021-12-31 15:26:30|40504|40464|40499|40459|40504|40464|40499|40459|5
1640964400000|2021-12-31 15:26:40|40504|40464|40503.7|40463.7|40504|40464|40499|40459|0
1640964410000|2021-12-31 15:26:50|40499|40459|40499|40459|40499|40459|40494|40454|3
1640964420000|2021-12-31 15:27:00|40503.7|40463.7|40499|40459|40503.7|40463.7|40499|40459|1
1640964430000|2021-12-31 15:27:10|40498.7|40458.7|40494|40454|40498.7|40458.7|40489|40449|19
1640964440000|2021-12-31 15:27:20|40489|40449|40494|40454|40494|40454|40489|40449|0
1640964450000|2021-12-31 15:27:30|40493.7|40453.7|40493.7|40453.7|40494|40454|40493.7|40453.7|1
1640964460000|2021-12-31 15:27:40|40494|40454|40494|40454|40494|40454|40494|40454|1
1640964470000|2021-12-31 15:27:50|40504|40464|40504|40464|40504|40464|40504|40464|5
1640964480000|2021-12-31 15:28:00|40503.7|40463.7|40494|40454|40504|40464|40494|40454|4
1640964490000|2021-12-31 15:28:10|40494.3|40454.3|40499|40459|40499|40459|40494|40454|3
1640964500000|2021-12-31 15:28:20|40494.3|40454.3|40499|40459|40499|40459|40494|40454|0
1640964510000|2021-12-31 15:28:30|40494|40454|40494|40454|40494|40454|40494|40454|2
1640964520000|2021-12-31 15:28:40|40489.3|40449.3|40489|40449|40494.3|40454.3|40489|40449|3
1640964530000|2021-12-31 15:28:50|40494|40454|40484.3|40444.3|40494|40454|40484.3|40444.3|2
1640964540000|2021-12-31 15:29:00|40489|40449|40479.6|40439.6|40489.3|40449.3|40479.6|40439.6|6
1640964550000|2021-12-31 15:29:10|40484.3|40444.3|40479.6|40439.6|40484.6|40444.6|40479.6|40439.6|0
1640964560000|2021-12-31 15:29:20|40484.3|40444.3|40499|40459|40504|40464|40479.6|40439.6|8
1640964570000|2021-12-31 15:29:30|40494.3|40454.3|40494.3|40454.3|40494.3|40454.3|40494.3|40454.3|1
1640964580000|2021-12-31 15:29:40|40499.3|40459.3|40499.3|40459.3|40499.3|40459.3|40499.3|40459.3|5
1640964590000|2021-12-31 15:29:50|40504|40464|40514|40474|40514|40474|40504|40464|1
1640964600000|2021-12-31 15:30:00|40519|40479|40509|40469|40524|40484|40509|40469|13
1640964610000|2021-12-31 15:30:10|40504.6|40464.6|40509|40469|40523.7|40483.7|40504|40464|8
1640964620000|2021-12-31 15:30:20|40504|40464|40509|40469|40509|40469|40504|40464|4
1640964630000|2021-12-31 15:30:30|40504|40464|40499|40459|40504|40464|40499|40459|4
1640964640000|2021-12-31 15:30:40|40503.7|40463.7|40499|40459|40503.7|40463.7|40499|40459|0
1640964650000|2021-12-31 15:30:50|40523.7|40483.7|40528.4|40488.4|40528.7|40488.7|40519|40479|9
1640964660000|2021-12-31 15:31:00|40523.7|40483.7|40509|40469|40523.7|40483.7|40509|40469|5
1640964670000|2021-12-31 15:31:10|40504|40464|40504.3|40464.3|40504.3|40464.3|40504|40464|5
1640964680000|2021-12-31 15:31:20|40504|40464|40509.3|40469.3|40509.3|40469.3|40504|40464|7
1640964690000|2021-12-31 15:31:30|40514.3|40474.3|40514.3|40474.3|40514.3|40474.3|40509.6|40469.6|2
1640964700000|2021-12-31 15:31:40|40504.6|40464.6|40509.3|40469.3|40509.6|40469.6|40504.6|40464.6|2
1640964710000|2021-12-31 15:31:50|40514|40474|40514.3|40474.3|40519|40479|40514|40474|16
1640964720000|2021-12-31 15:32:00|40504.6|40464.6|40509.3|40469.3|40514.3|40474.3|40504.6|40464.6|4
1640964730000|2021-12-31 15:32:10|40509.6|40469.6|40524.3|40484.3|40524.3|40484.3|40509.3|40469.3|4
1640964740000|2021-12-31 15:32:20|40524|40484|40509.6|40469.6|40524|40484|40509.6|40469.6|2
1640964750000|2021-12-31 15:32:30|40514.3|40474.3|40514.3|40474.3|40514.3|40474.3|40514.3|40474.3|1
1640964760000|2021-12-31 15:32:40|40514|40474|40509.6|40469.6|40514.3|40474.3|40509.3|40469.3|4
1640964770000|2021-12-31 15:32:50|40509.3|40469.3|40504.3|40464.3|40509.6|40469.6|40504.3|40464.3|3
1640964780000|2021-12-31 15:33:00|40499.3|40459.3|40494.3|40454.3|40499.6|40459.6|40484.6|40444.6|5
1640964800000|2021-12-31 15:33:20|40484.6|40444.6|40489.3|40449.3|40489.3|40449.3|40484.6|40444.6|4
1640964810000|2021-12-31 15:33:30|40489.6|40449.6|40489.3|40449.3|40489.6|40449.6|40489.3|40449.3|0
1640964820000|2021-12-31 15:33:40|40489.6|40449.6|40494.6|40454.6|40494.6|40454.6|40484.6|40444.6|9
1640964830000|2021-12-31 15:33:50|40494.3|40454.3|40494.3|40454.3|40494.6|40454.6|40494.3|40454.3|1
1640964840000|2021-12-31 15:34:00|40484.6|40444.6|40484.3|40444.3|40484.6|40444.6|40479.3|40439.3|7
1640964860000|2021-12-31 15:34:20|||||||||1
1640964870000|2021-12-31 15:34:30|||||||||2
1640964880000|2021-12-31 15:34:40|40479.6|40439.6|40479.6|40439.6|40479.6|40439.6|40479.6|40439.6|5
1640964890000|2021-12-31 15:34:50|40484.3|40444.3|40484.3|40444.3|40489.6|40449.6|40484.3|40444.3|10
1640964900000|2021-12-31 15:35:00|40474.6|40434.6|40494.6|40454.6|40499.6|40459.6|40469.9|40429.9|17
1640964910000|2021-12-31 15:35:10|40494.3|40454.3|40455.2|40415.2|40494.3|40454.3|40454.9|40414.9|19
1640964920000|2021-12-31 15:35:20|40450.2|40410.2|40445.5|40405.5|40455.2|40415.2|40440.5|40400.5|31
1640964930000|2021-12-31 15:35:30|40450.5|40410.5|40455.5|40415.5|40465.5|40425.5|40445.5|40405.5|26
1640964940000|2021-12-31 15:35:40|40454.9|40414.9|40455.5|40415.5|40455.5|40415.5|40454.9|40414.9|6
1640964950000|2021-12-31 15:35:50|40455.2|40415.2|40460.2|40420.2|40460.2|40420.2|40454.9|40414.9|16
1640964960000|2021-12-31 15:36:00|40455.5|40415.5|40444.9|40404.9|40464.9|40424.9|40435.5|40395.5|10
1640964970000|2021-12-31 15:36:10|40439.9|40399.9|40450.2|40410.2|40450.2|40410.2|40435.2|40395.2|8
1640964980000|2021-12-31 15:36:20|40454.9|40414.9|40444.6|40404.6|40454.9|40414.9|40444.6|40404.6|0
1640964990000|2021-12-31 15:36:30|40444.9|40404.9|40444.9|40404.9|40444.9|40404.9|40444.9|40404.9|2
1640965000000|2021-12-31 15:36:40|||||||||1
1640965010000|2021-12-31 15:36:50|40435.2|40395.2|40435.2|40395.2|40435.2|40395.2|40435.2|40395.2|5
1640965020000|2021-12-31 15:37:00|40434.9|40394.9|40424.9|40384.9|40434.9|40394.9|40415.2|40375.2|18
1640965030000|2021-12-31 15:37:10|40415.2|40375.2|40414.9|40374.9|40420.2|40380.2|40414.6|40374.6|13
1640965040000|2021-12-31 15:37:20|40414.6|40374.6|40434.6|40394.6|40434.6|40394.6|40414.6|40374.6|19
1640965050000|2021-12-31 15:37:30|40434.3|40394.3|40419.6|40379.6|40434.6|40394.6|40419.3|40379.3|20
1640965060000|2021-12-31 15:37:40|40419.3|40379.3|40414.3|40374.3|40419.3|40379.3|40414.3|40374.3|5
1640965070000|2021-12-31 15:37:50|40414.6|40374.6|40419.6|40379.6|40419.6|40379.6|40414.6|40374.6|5
1640965080000|2021-12-31 15:38:00|40414.9|40374.9|40414.9|40374.9|40414.9|40374.9|40414.6|40374.6|12
1640965090000|2021-12-31 15:38:10|40409.6|40369.6|40404.9|40364.9|40409.6|40369.6|40404.9|40364.9|3
1640965100000|2021-12-31 15:38:20|40404.6|40364.6|40404.9|40364.9|40405.2|40365.2|40404.6|40364.6|6
1640965110000|2021-12-31 15:38:30|40405.2|40365.2|40444.9|40404.9|40449.6|40409.6|40405.2|40365.2|44
1640965120000|2021-12-31 15:38:40|||||||||2
1640965130000|2021-12-31 15:38:50|40459.9|40419.9|40469.6|40429.6|40469.6|40429.6|40459.9|40419.9|4
1640965140000|2021-12-31 15:39:00|40469.9|40429.9|40465.2|40425.2|40494.9|40454.9|40459.9|40419.9|11
1640965150000|2021-12-31 15:39:10|40464.9|40424.9|40469.9|40429.9|40474.9|40434.9|40464.9|40424.9|4
1640965160000|2021-12-31 15:39:20|40474.6|40434.6|40464.9|40424.9|40474.6|40434.6|40464.9|40424.9|2
1640965170000|2021-12-31 15:39:30|40465.2|40425.2|40464.9|40424.9|40470.2|40430.2|40464.9|40424.9|4
1640965180000|2021-12-31 15:39:40|||||||||1
1640965190000|2021-12-31 15:39:50|40469.6|40429.6|40464.9|40424.9|40469.9|40429.9|40464.9|40424.9|2
1640965200000|2021-12-31 15:40:00|40469.9|40429.9|40474.9|40434.9|40474.9|40434.9|40464.9|40424.9|3
1640965210000|2021-12-31 15:40:10|||||||||1
1640965220000|2021-12-31 15:40:20|40465.5|40425.5|40469.9|40429.9|40474.9|40434.9|40454.9|40414.9|13
1640965230000|2021-12-31 15:40:30|40470.2|40430.2|40470.2|40430.2|40470.2|40430.2|40469.9|40429.9|2
1640965240000|2021-12-31 15:40:40|40474.9|40434.9|40470.2|40430.2|40474.9|40434.9|40469.9|40429.9|0
1640965250000|2021-12-31 15:40:50|40480.2|40440.2|40489.9|40449.9|40490.2|40450.2|40479.9|40439.9|5
1640965260000|2021-12-31 15:41:00|40490.2|40450.2|40490.2|40450.2|40494.9|40454.9|40490.2|40450.2|2
1640965270000|2021-12-31 15:41:10|40489.9|40449.9|40484.9|40444.9|40490.2|40450.2|40484.9|40444.9|1
1640965280000|2021-12-31 15:41:20|40494.6|40454.6|40499.6|40459.6|40514.9|40474.9|40489.9|40449.9|22
1640965290000|2021-12-31 15:41:30|40494.9|40454.9|40494.6|40454.6|40494.9|40454.9|40494.6|40454.6|18
1640965300000|2021-12-31 15:41:40|40484.6|40444.6|40484.9|40444.9|40484.9|40444.9|40484.6|40444.6|5
1640965310000|2021-12-31 15:41:50|40479.9|40439.9|40489.6|40449.6|40494.3|40454.3|40474.9|40434.9|9
1640965320000|2021-12-31 15:42:00|40484.9|40444.9|40474.6|40434.6|40484.9|40444.9|40474.3|40434.3|14
1640965330000|2021-12-31 15:42:10|40474.3|40434.3|40474.3|40434.3|40474.6|40434.6|40474.3|40434.3|4
1640965340000|2021-12-31 15:42:20|40464.3|40424.3|40474.3|40434.3|40474.3|40434.3|40464.3|40424.3|7
1640965350000|2021-12-31 15:42:30|40469.6|40429.6|40469.6|40429.6|40473.9|40433.9|40464.6|40424.6|3
1640965360000|2021-12-31 15:42:40|40474.3|40434.3|40469.6|40429.6|40474.6|40434.6|40469.3|40429.3|6
1640965370000|2021-12-31 15:42:50|40474.6|40434.6|40474.3|40434.3|40479.6|40439.6|40474.3|40434.3|6
1640965380000|2021-12-31 15:43:00|40464.6|40424.6|40450.2|40410.2|40464.6|40424.6|40444.9|40404.9|10
1640965400000|2021-12-31 15:43:20|40454.9|40414.9|40464.9|40424.9|40469.9|40429.9|40454.9|40414.9|5
1640965410000|2021-12-31 15:43:30|40464.6|40424.6|40459.6|40419.6|40464.6|40424.6|40459.6|40419.6|1
1640965420000|2021-12-31 15:43:40|40454.6|40414.6|40454.6|40414.6|40459.6|40419.6|40444.9|40404.9|31
1640965430000|2021-12-31 15:43:50|40454.9|40414.9|40459.6|40419.6|40464.6|40424.6|40454.9|40414.9|31
1640965440000|2021-12-31 15:44:00|40454.9|40414.9|40454.2|40414.2|40459.6|40419.6|40454.2|40414.2|1
1640965450000|2021-12-31 15:44:10|40454.6|40414.6|40459.6|40419.6|40459.6|40419.6|40454.6|40414.6|12
1640965460000|2021-12-31 15:44:20|40459.9|40419.9|40454.9|40414.9|40459.9|40419.9|40454.9|40414.9|6
1640965470000|2021-12-31 15:44:30|40445.2|40405.2|40454.9|40414.9|40454.9|40414.9|40444.9|40404.9|17
1640965480000|2021-12-31 15:44:40|40454.6|40414.6|40449.9|40409.9|40454.9|40414.9|40449.9|40409.9|1
1640965490000|2021-12-31 15:44:50|40454.9|40414.9|40449.9|40409.9|40454.9|40414.9|40449.9|40409.9|3
1640965500000|2021-12-31 15:45:00|40445.2|40405.2|40484.6|40444.6|40484.9|40444.9|40445.2|40405.2|5
1640965510000|2021-12-31 15:45:10|40484.9|40444.9|40479.9|40439.9|40489.6|40449.6|40479.9|40439.9|21
1640965520000|2021-12-31 15:45:20|40484.9|40444.9|40475.2|40435.2|40494.9|40454.9|40475.2|40435.2|8
1640965530000|2021-12-31 15:45:30|40465.5|40425.5|40475.2|40435.2|40475.2|40435.2|40465.5|40425.5|4
1640965540000|2021-12-31 15:45:40|40474.9|40434.9|40470.2|40430.2|40480.2|40440.2|40470.2|40430.2|3
1640965550000|2021-12-31 15:45:50|40480.2|40440.2|40500.2|40460.2|40510.2|40470.2|40480.2|40440.2|10
1640965560000|2021-12-31 15:46:00|40494.9|40454.9|40489.9|40449.9|40494.9|40454.9|40489.9|40449.9|6
1640965570000|2021-12-31 15:46:10|40494.9|40454.9|40460.5|40420.5|40494.9|40454.9|40460.5|40420.5|12
1640965580000|2021-12-31 15:46:20|40460.2|40420.2|40450.5|40410.5|40465.5|40425.5|40445.8|40405.8|54
1640965590000|2021-12-31 15:46:30|40450.8|40410.8|40421.7|40381.7|40450.8|40410.8|40421.7|40381.7|49
1640965600000|2021-12-31 15:46:40|40417|40377|40421.7|40381.7|40421.7|40381.7|40416.7|40376.7|13
1640965610000|2021-12-31 15:46:50|40421.4|40381.4|40426.7|40386.7|40431.4|40391.4|40416.7|40376.7|9
1640965620000|2021-12-31 15:47:00|40426.4|40386.4|40397|40357|40431.7|40391.7|40396.7|40356.7|45
1640965630000|2021-12-31 15:47:10|40396.7|40356.7|40396.7|40356.7|40406.7|40366.7|40387.3|40347.3|71
1640965640000|2021-12-31 15:47:20|40392|40352|40392|40352|40392|40352|40392|40352|7
1640965650000|2021-12-31 15:47:30|40391.7|40351.7|40407|40367|40407|40367|40387.3|40347.3|4
1640965660000|2021-12-31 15:47:40|40406.7|40366.7|40402|40362|40406.7|40366.7|40402|40362|2
1640965670000|2021-12-31 15:47:50|40406.7|40366.7|40402|40362|40406.7|40366.7|40402|40362|5
1640965680000|2021-12-31 15:48:00|40397|40357|40402|40362|40407|40367|40397|40357|4
1640965690000|2021-12-31 15:48:10|40396.7|40356.7|40402|40362|40402|40362|40396.7|40356.7|0
1640965700000|2021-12-31 15:48:20|40407|40367|40402|40362|40407|40367|40402|40362|3
1640965710000|2021-12-31 15:48:30|40407|40367|40407|40367|40407|40367|40402|40362|0
1640965720000|2021-12-31 15:48:40|40416.1|40376.1|40426.7|40386.7|40426.7|40386.7|40416.1|40376.1|10
1640965730000|2021-12-31 15:48:50|40417|40377|40422|40382|40422|40382|40416.7|40376.7|3
1640965750000|2021-12-31 15:49:10|40417|40377|40417|40377|40417|40377|40417|40377|1
1640965760000|2021-12-31 15:49:20|40407|40367|40416.7|40376.7|40417|40377|40406.7|40366.7|5
1640965770000|2021-12-31 15:49:30|40417|40377|40422|40382|40422|40382|40416.7|40376.7|4
1640965780000|2021-12-31 15:49:40|40421.7|40381.7|40427|40387|40427|40387|40416.7|40376.7|8
1640965790000|2021-12-31 15:49:50|40432|40392|40432|40392|40436.7|40396.7|40427|40387|8
1640965800000|2021-12-31 15:50:00|40436.7|40396.7|40426.7|40386.7|40437|40397|40426.7|40386.7|4
1640965810000|2021-12-31 15:50:10|40425.8|40385.8|40436.1|40396.1|40436.1|40396.1|40411.7|40371.7|14
1640965820000|2021-12-31 15:50:20|40436.7|40396.7|40446.1|40406.1|40446.1|40406.1|40436.4|40396.4|3
1640965830000|2021-12-31 15:50:30|40436.4|40396.4|40421.4|40381.4|40441.4|40401.4|40421.4|40381.4|9
1640965840000|2021-12-31 15:50:40|40426.1|40386.1|40445.8|40405.8|40446.1|40406.1|40426.1|40386.1|4
1640965850000|2021-12-31 15:50:50|40450.8|40410.8|40436.1|40396.1|40460.8|40420.8|40430.8|40390.8|17
1640965860000|2021-12-31 15:51:00|40421.1|40381.1|40425.5|40385.5|40425.8|40385.8|40415.8|40375.8|19
1640965870000|2021-12-31 15:51:10|40440.5|40400.5|40440.5|40400.5|40440.5|40400.5|40440.5|40400.5|11
1640965880000|2021-12-31 15:51:20|40440.8|40400.8|40445.8|40405.8|40445.8|40405.8|40440.5|40400.5|2
1640965890000|2021-12-31 15:51:30|40450.5|40410.5|40450.8|40410.8|40450.8|40410.8|40445.5|40405.5|2
1640965900000|2021-12-31 15:51:40|40445.8|40405.8|40445.5|40405.5|40450.8|40410.8|40445.5|40405.5|8
1640965910000|2021-12-31 15:51:50|40450.5|40410.5|40445.5|40405.5|40450.5|40410.5|40445.5|40405.5|1
1640965920000|2021-12-31 15:52:00|40430.5|40390.5|40425.5|40385.5|40430.5|40390.5|40415.8|40375.8|11
1640965930000|2021-12-31 15:52:10|40440.8|40400.8|40440.5|40400.5|40440.8|40400.8|40440.5|40400.5|3
1640965940000|2021-12-31 15:52:20|40440.8|40400.8|40450.1|40410.1|40450.5|40410.5|40440.5|40400.5|1
1640965950000|2021-12-31 15:52:30|40445.5|40405.5|40445.5|40405.5|40445.5|40405.5|40435.5|40395.5|11
1640965960000|2021-12-31 15:52:40|40440.5|40400.5|40445.5|40405.5|40445.5|40405.5|40440.5|40400.5|30
1640965970000|2021-12-31 15:52:50|40440.5|40400.5|40440.8|40400.8|40445.5|40405.5|40440.5|40400.5|1
1640965980000|2021-12-31 15:53:00|40445.5|40405.5|40435.8|40395.8|40445.8|40405.8|40435.8|40395.8|3
1640965990000|2021-12-31 15:53:10|40440.8|40400.8|40445.8|40405.8|40456.1|40416.1|40440.8|40400.8|9
1640966000000|2021-12-31 15:53:20|40450.5|40410.5|40450.8|40410.8|40455.5|40415.5|40450.5|40410.5|7
1640966010000|2021-12-31 15:53:30|||||||||5
1640966020000|2021-12-31 15:53:40|||||||||1
1640966030000|2021-12-31 15:53:50|40455.8|40415.8|40456.1|40416.1|40456.1|40416.1|40450.8|40410.8|3
1640966040000|2021-12-31 15:54:00|40455.8|40415.8|40475.5|40435.5|40475.5|40435.5|40451.1|40411.1|27
1640966050000|2021-12-31 15:54:10|40475.4|40435.4|40475.4|40435.4|40475.4|40435.4|40470.8|40430.8|1
1640966060000|2021-12-31 15:54:20|40470.8|40430.8|40475.4|40435.4|40475.4|40435.4|40470.4|40430.4|0
1640966070000|2021-12-31 15:54:30|40470.4|40430.4|40470.8|40430.8|40475.4|40435.4|40466.1|40426.1|2
1640966080000|2021-12-31 15:54:40|40470.4|40430.4|40475.8|40435.8|40475.8|40435.8|40470.4|40430.4|1
1640966090000|2021-12-31 15:54:50|40475.4|40435.4|40470.8|40430.8|40475.4|40435.4|40470.4|40430.4|2
1640966100000|2021-12-31 15:55:00|40475.4|40435.4|40480.8|40440.8|40480.8|40440.8|40470.4|40430.4|4
1640966110000|2021-12-31 15:55:10|40480.4|40440.4|40485.4|40445.4|40485.4|40445.4|40480.4|40440.4|1
1640966120000|2021-12-31 15:55:20|40480.4|40440.4|40460.4|40420.4|40480.4|40440.4|40460.4|40420.4|4
1640966130000|2021-12-31 15:55:30|40455.8|40415.8|40460.1|40420.1|40460.1|40420.1|40445.8|40405.8|4
1640966140000|2021-12-31 15:55:40|40455.4|40415.4|40460.4|40420.4|40460.4|40420.4|40455.4|40415.4|2
1640966150000|2021-12-31 15:55:50|40465.4|40425.4|40455.8|40415.8|40465.4|40425.4|40455.8|40415.8|2
1640966160000|2021-12-31 15:56:00|40455.1|40415.1|40450.4|40410.4|40455.4|40415.4|40450.4|40410.4|2
1640966170000|2021-12-31 15:56:10|40445.8|40405.8|40450.8|40410.8|40450.8|40410.8|40445.8|40405.8|0
1640966180000|2021-12-31 15:56:20|40455.4|40415.4|40455.4|40415.4|40455.4|40415.4|40455.4|40415.4|2
1640966200000|2021-12-31 15:56:40|40455.1|40415.1|40450.4|40410.4|40455.1|40415.1|40450.4|40410.4|3
1640966210000|2021-12-31 15:56:50|40445.8|40405.8|40455.4|40415.4|40455.4|40415.4|40445.4|40405.4|2
1640966220000|2021-12-31 15:57:00|40450.4|40410.4|40450.4|40410.4|40455.4|40415.4|40450.4|40410.4|3
1640966230000|2021-12-31 15:57:10|40450.7|40410.7|40455.4|40415.4|40455.4|40415.4|40450.4|40410.4|4
1640966240000|2021-12-31 15:57:20|40450.1|40410.1|40479.8|40439.8|40480.1|40440.1|40450.1|40410.1|38
1640966250000|2021-12-31 15:57:30|40480.1|40440.1|40469.8|40429.8|40484.5|40444.5|40469.8|40429.8|1
1640966260000|2021-12-31 15:57:40|40464.8|40424.8|40465.1|40425.1|40480.1|40440.1|40464.8|40424.8|33
1640966270000|2021-12-31 15:57:50|40464.8|40424.8|40465.1|40425.1|40465.1|40425.1|40464.8|40424.8|1
1640966280000|2021-12-31 15:58:00|40460.1|40420.1|40460.4|40420.4|40465.4|40425.4|40455.1|40415.1|53
1640966290000|2021-12-31 15:58:10|40460.7|40420.7|40460.4|40420.4|40465.4|40425.4|40460.4|40420.4|1
1640966300000|2021-12-31 15:58:20|40460.7|40420.7|40465.4|40425.4|40470.7|40430.7|40455.7|40415.7|4
1640966310000|2021-12-31 15:58:30|40460.4|40420.4|40455.4|40415.4|40460.4|40420.4|40455.4|40415.4|4
1640966320000|2021-12-31 15:58:40|||||||||10
1640966330000|2021-12-31 15:58:50|40455.7|40415.7|40465.1|40425.1|40465.4|40425.4|40455.7|40415.7|14
1640966340000|2021-12-31 15:59:00|40475.1|40435.1|40470.1|40430.1|40480.1|40440.1|40465.1|40425.1|5
1640966350000|2021-12-31 15:59:10|40465.1|40425.1|40455.4|40415.4|40465.4|40425.4|40450.7|40410.7|5
1640966360000|2021-12-31 15:59:20|40450.7|40410.7|40450.7|40410.7|40455.4|40415.4|40450.7|40410.7|1
1640966370000|2021-12-31 15:59:30|40445.4|40405.4|40450.4|40410.4|40450.7|40410.7|40440.7|40400.7|4
1640966380000|2021-12-31 15:59:40|40450.7|40410.7|40450.7|40410.7|40450.7|40410.7|40450.4|40410.4|0
1640966390000|2021-12-31 15:59:50|40455.4|40415.4|40465.4|40425.4|40465.4|40425.4|40455.4|40415.4|10
1640966400000|2021-12-31 16:00:00|40460.4|40420.4|40460.7|40420.7|40465.4|40425.4|40455.7|40415.7|8
1640966410000|2021-12-31 16:00:10|40460.4|40420.4|40460.7|40420.7|40465.7|40425.7|40460.4|40420.4|3
1640966420000|2021-12-31 16:00:20|40460.4|40420.4|40465.4|40425.4|40465.4|40425.4|40455.7|40415.7|1
1640966430000|2021-12-31 16:00:30|40460.4|40420.4|40460.7|40420.7|40460.7|40420.7|40460.4|40420.4|1
1640966440000|2021-12-31 16:00:40|40456|40416|40460.7|40420.7|40460.7|40420.7|40455.7|40415.7|3
1640966450000|2021-12-31 16:00:50|40465.7|40425.7|40450.7|40410.7|40470.7|40430.7|40450.7|40410.7|21
1640966460000|2021-12-31 16:01:00|40445.7|40405.7|40430.7|40390.7|40450.7|40410.7|40430.7|40390.7|20
1640966470000|2021-12-31 16:01:10|40435.4|40395.4|40435.7|40395.7|40435.7|40395.7|40435.4|40395.4|0
1640966480000|2021-12-31 16:01:20|40440.7|40400.7|40435.4|40395.4|40440.7|40400.7|40435.4|40395.4|3
1640966490000|2021-12-31 16:01:30|40425.7|40385.7|40430.7|40390.7|40430.7|40390.7|40425.7|40385.7|5
1640966500000|2021-12-31 16:01:40|40445.4|40405.4|40450.7|40410.7|40450.7|40410.7|40445.4|40405.4|5
1640966520000|2021-12-31 16:02:00|40455.4|40415.4|40450.7|40410.7|40456|40416|40446|40406|11
1640966530000|2021-12-31 16:02:10|40456|40416|40441.4|40401.4|40456|40416|40441.4|40401.4|24
1640966540000|2021-12-31 16:02:20|40441|40401|40441.4|40401.4|40441.4|40401.4|40441|40401|0
1640966550000|2021-12-31 16:02:30|40436.4|40396.4|40446|40406|40446|40406|40436.4|40396.4|3
1640966560000|2021-12-31 16:02:40|40451.4|40411.4|40451.4|40411.4|40451.4|40411.4|40446|40406|0
1640966570000|2021-12-31 16:02:50|40451|40411|40451.4|40411.4|40451.4|40411.4|40446.4|40406.4|1
1640966580000|2021-12-31 16:03:00|40451|40411|40451.3|40411.3|40451.4|40411.4|40451|40411|0
1640966590000|2021-12-31 16:03:10|40446.3|40406.3|40446.3|40406.3|40451.3|40411.3|40446.3|40406.3|1
1640966600000|2021-12-31 16:03:20|40451.3|40411.3|40451.3|40411.3|40451.3|40411.3|40451.3|40411.3|0
1640966610000|2021-12-31 16:03:30|40451|40411|40456|40416|40456|40416|40446.3|40406.3|3
1640966620000|2021-12-31 16:03:40|40451|40411|40456|40416|40456|40416|40451|40411|0
1640966630000|2021-12-31 16:03:50|40451|40411|40446.3|40406.3|40451|40411|40446.3|40406.3|2
1640966640000|2021-12-31 16:04:00|40446|40406|40436.3|40396.3|40451|40411|40436.3|40396.3|4
1640966650000|2021-12-31 16:04:10|40436.7|40396.7|40446.3|40406.3|40446.3|40406.3|40436.7|40396.7|3
1640966660000|2021-12-31 16:04:20|40441.3|40401.3|40436.3|40396.3|40441.3|40401.3|40436.3|40396.3|2
1640966670000|2021-12-31 16:04:30|40435.7|40395.7|40426.3|40386.3|40435.7|40395.7|40426.3|40386.3|5
1640966680000|2021-12-31 16:04:40|40416.3|40376.3|40416.3|40376.3|40416.3|40376.3|40416.3|40376.3|18
1640966690000|2021-12-31 16:04:50|40426.3|40386.3|40421.3|40381.3|40426.3|40386.3|40421.3|40381.3|8
1640966700000|2021-12-31 16:05:00|40416.7|40376.7|40416.7|40376.7|40426.7|40386.7|40416.7|40376.7|30
1640966710000|2021-12-31 16:05:10|40421.3|40381.3|40421.3|40381.3|40421.7|40381.7|40416.7|40376.7|6
1640966720000|2021-12-31 16:05:20|40426|40386|40431.3|40391.3|40431.3|40391.3|40416.7|40376.7|4
1640966730000|2021-12-31 16:05:30|40426.3|40386.3|40426.3|40386.3|40426.3|40386.3|40426.3|40386.3|1
1640966740000|2021-12-31 16:05:40|40431|40391|40441.3|40401.3|40441.3|40401.3|40431|40391|2
1640966750000|2021-12-31 16:05:50|40436.3|40396.3|40441|40401|40441|40401|40436.3|40396.3|1
1640966760000|2021-12-31 16:06:00|40441.3|40401.3|40436.3|40396.3|40441.3|40401.3|40436.3|40396.3|1
1640966780000|2021-12-31 16:06:20|||||||||2
1640966800000|2021-12-31 16:06:40|40431.3|40391.3|40431.6|40391.6|40431.6|40391.6|40431.3|40391.3|6
1640966810000|2021-12-31 16:06:50|40436.3|40396.3|40436.6|40396.6|40436.6|40396.6|40436.3|40396.3|2
1640966820000|2021-12-31 16:07:00|40436.3|40396.3|40406.6|40366.6|40436.3|40396.3|40406.6|40366.6|31
1640966830000|2021-12-31 16:07:10|||||||||1
1640966850000|2021-12-31 16:07:30|||||||||4
1640966860000|2021-12-31 16:07:40|||||||||1
1640966870000|2021-12-31 16:07:50|||||||||3
1640966880000|2021-12-31 16:08:00|40407|40367|40411.6|40371.6|40412|40372|40406.6|40366.6|15
1640966890000|2021-12-31 16:08:10|40412|40372|40426.6|40386.6|40426.6|40386.6|40412|40372|2
1640966900000|2021-12-31 16:08:20|40427|40387|40417|40377|40427|40387|40417|40377|5
1640966910000|2021-12-31 16:08:30|40422|40382|40422|40382|40426.6|40386.6|40422|40382|3
1640966920000|2021-12-31 16:08:40|40426.6|40386.6|40426.6|40386.6|40427|40387|40426.6|40386.6|1
1640966930000|2021-12-31 16:08:50|40422|40382|40422|40382|40422|40382|40421.6|40381.6|2
1640966940000|2021-12-31 16:09:00|40417.3|40377.3|40417|40377|40417.3|40377.3|40417|40377|3
1640966950000|2021-12-31 16:09:10|40421.6|40381.6|40421.6|40381.6|40421.6|40381.6|40417|40377|7
1640966960000|2021-12-31 16:09:20|40417|40377|40422|40382|40422|40382|40417|40377|1
1640966970000|2021-12-31 16:09:30|40421.9|40381.9|40421.9|40381.9|40421.9|40381.9|40421.9|40381.9|0
1640966980000|2021-12-31 16:09:40|||||||||2
1640966990000|2021-12-31 16:09:50|40426.9|40386.9|40431.9|40391.9|40431.9|40391.9|40426.9|40386.9|3
1640967000000|2021-12-31 16:10:00|40427.3|40387.3|40421.9|40381.9|40436.6|40396.6|40416.9|40376.9|14
1640967010000|2021-12-31 16:10:10|40426.9|40386.9|40426.9|40386.9|40426.9|40386.9|40426.9|40386.9|0
1640967020000|2021-12-31 16:10:20|40421.9|40381.9|40446.6|40406.6|40446.6|40406.6|40421.9|40381.9|13
1640967030000|2021-12-31 16:10:30|40451.3|40411.3|40470.7|40430.7|40475.7|40435.7|40451.3|40411.3|19
1640967040000|2021-12-31 16:10:40|40465.7|40425.7|40456|40416|40465.7|40425.7|40451.3|40411.3|3
1640967050000|2021-12-31 16:10:50|40456.3|40416.3|40456|40416|40456.3|40416.3|40456|40416|0
1640967060000|2021-12-31 16:11:00|40451.3|40411.3|40451.3|40411.3|40451.3|40411.3|40451.3|40411.3|1
1640967070000|2021-12-31 16:11:10|40446.3|40406.3|40456|40416|40456|40416|40446|40406|2
1640967080000|2021-12-31 16:11:20|40466|40426|40461.3|40421.3|40466|40426|40456|40416|28
1640967090000|2021-12-31 16:11:30|40456.3|40416.3|40461|40421|40466|40426|40456.3|40416.3|6
1640967100000|2021-12-31 16:11:40|40461.3|40421.3|40456.3|40416.3|40461.3|40421.3|40456.3|40416.3|0
1640967110000|2021-12-31 16:11:50|||||||||1
1640967120000|2021-12-31 16:12:00|40451.3|40411.3|40441.3|40401.3|40451.3|40411.3|40441.3|40401.3|7
1640967130000|2021-12-31 16:12:10|40436.6|40396.6|40426.9|40386.9|40436.6|40396.6|40421.9|40381.9|17
1640967140000|2021-12-31 16:12:20|40426.6|40386.6|40426.9|40386.9|40426.9|40386.9|40426.6|40386.6|0
1640967150000|2021-12-31 16:12:30|40436.3|40396.3|40431.9|40391.9|40436.3|40396.3|40426.6|40386.6|17
1640967160000|2021-12-31 16:12:40|40436.6|40396.6|40431.9|40391.9|40436.6|40396.6|40431.9|40391.9|1
1640967170000|2021-12-31 16:12:50|||||||||4
1640967180000|2021-12-31 16:13:00|40431.6|40391.6|40426.9|40386.9|40431.6|40391.6|40426.9|40386.9|3
1640967190000|2021-12-31 16:13:10|40431.6|40391.6|40436.6|40396.6|40436.6|40396.6|40431.6|40391.6|3
1640967200000|2021-12-31 16:13:20|40441.6|40401.6|40436.6|40396.6|40441.6|40401.6|40436.6|40396.6|7
1640967210000|2021-12-31 16:13:30|40441.6|40401.6|40436.6|40396.6|40446.3|40406.3|40436.6|40396.6|2
1640967220000|2021-12-31 16:13:40|||||||||2
1640967230000|2021-12-31 16:13:50|||||||||1
1640967240000|2021-12-31 16:14:00|40426.9|40386.9|40431.9|40391.9|40436.6|40396.6|40426.6|40386.6|14
1640967260000|2021-12-31 16:14:20|40436.6|40396.6|40431.9|40391.9|40436.6|40396.6|40431.9|40391.9|1
1640967270000|2021-12-31 16:14:30|40436.9|40396.9|40441.9|40401.9|40441.9|40401.9|40436.6|40396.6|2
1640967280000|2021-12-31 16:14:40|40446.6|40406.6|40446.6|40406.6|40446.6|40406.6|40441.9|40401.9|1
1640967290000|2021-12-31 16:14:50|40446.9|40406.9|40446.9|40406.9|40446.9|40406.9|40446.9|40406.9|0
1640967300000|2021-12-31 16:15:00|40451.9|40411.9|40476.3|40436.3|40476.3|40436.3|40451.9|40411.9|8
1640967310000|2021-12-31 16:15:10|40476|40436|40491|40451|40491|40451|40476|40436|27
1640967320000|2021-12-31 16:15:20|40490.7|40450.7|40496|40456|40496|40456|40490.7|40450.7|5
1640967330000|2021-12-31 16:15:30|40495.7|40455.7|40485.7|40445.7|40495.7|40455.7|40485.7|40445.7|10
1640967340000|2021-12-31 16:15:40|40481|40441|40486|40446|40486|40446|40481|40441|5
1640967350000|2021-12-31 16:15:50|40495.7|40455.7|40495.7|40455.7|40495.7|40455.7|40490.7|40450.7|17
1640967360000|2021-12-31 16:16:00|40491|40451|40491|40451|40496|40456|40486.6|40446.6|8
1640967370000|2021-12-31 16:16:10|40490.7|40450.7|40486|40446|40496.3|40456.3|40476|40436|8
1640967380000|2021-12-31 16:16:20|40486.3|40446.3|40486.3|40446.3|40495.7|40455.7|40486.3|40446.3|2
1640967390000|2021-12-31 16:16:30|40496|40456|40491|40451|40496|40456|40486.3|40446.3|5
1640967400000|2021-12-31 16:16:40|40486|40446|40491.3|40451.3|40491.3|40451.3|40486|40446|2
1640967410000|2021-12-31 16:16:50|40491|40451|40491.3|40451.3|40491.3|40451.3|40491|40451|0
1640967420000|2021-12-31 16:17:00|40491|40451|40476.3|40436.3|40491.3|40451.3|40476.3|40436.3|18
1640967430000|2021-12-31 16:17:10|40476|40436|40476|40436|40476.3|40436.3|40476|40436|3
1640967450000|2021-12-31 16:17:30|40481.3|40441.3|40486.3|40446.3|40486.3|40446.3|40481.3|40441.3|7
1640967470000|2021-12-31 16:17:50|40491.3|40451.3|40496|40456|40496|40456|40491.3|40451.3|2
1640967480000|2021-12-31 16:18:00|||||||||1
1640967500000|2021-12-31 16:18:20|40486.3|40446.3|40510.7|40470.7|40510.7|40470.7|40486.3|40446.3|30
1640967510000|2021-12-31 16:18:30|40525.7|40485.7|40515.4|40475.4|40525.7|40485.7|40515.4|40475.4|9
1640967520000|2021-12-31 16:18:40|40505.7|40465.7|40510.7|40470.7|40510.7|40470.7|40505.7|40465.7|4
1640967530000|2021-12-31 16:18:50|40506|40466|40505.7|40465.7|40506|40466|40505.7|40465.7|3
1640967540000|2021-12-31 16:19:00|40505.4|40465.4|40485.7|40445.7|40505.4|40465.4|40485.4|40445.4|8
1640967550000|2021-12-31 16:19:10|40481|40441|40485.7|40445.7|40485.7|40445.7|40481|40441|4
1640967560000|2021-12-31 16:19:20|40481|40441|40476|40436|40481|40441|40476|40436|5
1640967570000|2021-12-31 16:19:30|40475.7|40435.7|40475.7|40435.7|40475.7|40435.7|40475.7|40435.7|1
1640967580000|2021-12-31 16:19:40|40471.3|40431.3|40471.3|40431.3|40471.3|40431.3|40471.3|40431.3|2
1640967590000|2021-12-31 16:19:50|40471|40431|40466.3|40426.3|40471.3|40431.3|40466.3|40426.3|0
1640967600000|2021-12-31 16:20:00|40466|40426|40456|40416|40466|40426|40456|40416|2
1640967610000|2021-12-31 16:20:10|40456.3|40416.3|40456|40416|40456.3|40416.3|40451.3|40411.3|6
1640967620000|2021-12-31 16:20:20|||||||||1
1640967630000|2021-12-31 16:20:30|40446.3|40406.3|40450.7|40410.7|40450.7|40410.7|40436.3|40396.3|28
1640967640000|2021-12-31 16:20:40|40451|40411|40441.3|40401.3|40451|40411|40431.3|40391.3|28
1640967650000|2021-12-31 16:20:50|40441|40401|40436|40396|40446|40406|40436|40396|5
1640967660000|2021-12-31 16:21:00|40436.3|40396.3|40446|40406|40446|40406|40436|40396|56
1640967670000|2021-12-31 16:21:10|40441.3|40401.3|40441|40401|40441.3|40401.3|40440.7|40400.7|6
1640967680000|2021-12-31 16:21:20|40446|40406|40446|40406|40446|40406|40446|40406|1
1640967690000|2021-12-31 16:21:30|40445.7|40405.7|40435.7|40395.7|40445.7|40405.7|40430.7|40390.7|5
1640967700000|2021-12-31 16:21:40|40436|40396|40436|40396|40436|40396|40436|40396|0
1640967710000|2021-12-31 16:21:50|40435.7|40395.7|40431.3|40391.3|40436|40396|40431|40391|2
1640967720000|2021-12-31 16:22:00|40431|40391|40431|40391|40436|40396|40431|40391|0
1640967730000|2021-12-31 16:22:10|40426.3|40386.3|40416|40376|40426.3|40386.3|40416|40376|6
1640967740000|2021-12-31 16:22:20|||||||||1
1640967750000|2021-12-31 16:22:30|40425.7|40385.7|40430.7|40390.7|40435.7|40395.7|40425.7|40385.7|14
1640967760000|2021-12-31 16:22:40|40426|40386|40426|40386|40426|40386|40426|40386|1
1640967770000|2021-12-31 16:22:50|40425.7|40385.7|40426|40386|40426|40386|40425.7|40385.7|0
1640967780000|2021-12-31 16:23:00|40425.7|40385.7|40416|40376|40426|40386|40416|40376|5
1640967790000|2021-12-31 16:23:10|40415.7|40375.7|40411|40371|40416|40376|40411|40371|1
1640967800000|2021-12-31 16:23:20|40406|40366|40411|40371|40411|40371|40406|40366|7
1640967810000|2021-12-31 16:23:30|40410.7|40370.7|40425.7|40385.7|40426|40386|40410.7|40370.7|6
1640967820000|2021-12-31 16:23:40|40426|40386|40426|40386|40426|40386|40426|40386|1
1640967830000|2021-12-31 16:23:50|40421|40381|40426|40386|40426|40386|40421|40381|14
1640967840000|2021-12-31 16:24:00|40421|40381|40421.3|40381.3|40421.3|40381.3|40416.6|40376.6|4
1640967850000|2021-12-31 16:24:10|40421|40381|40415.7|40375.7|40421|40381|40415.7|40375.7|0
1640967860000|2021-12-31 16:24:20|40416|40376|40416|40376|40416|40376|40415.7|40375.7|2
1640967870000|2021-12-31 16:24:30|40421|40381|40421.3|40381.3|40426|40386|40421|40381|2
1640967880000|2021-12-31 16:24:40|40421|40381|40416|40376|40421|40381|40416|40376|4
1640967890000|2021-12-31 16:24:50|40416.3|40376.3|40416|40376|40416.3|40376.3|40416|40376|7
1640967900000|2021-12-31 16:25:00|40426|40386|40420.6|40380.6|40430.6|40390.6|40420.6|40380.6|12
1640967910000|2021-12-31 16:25:10|||||||||1
1640967920000|2021-12-31 16:25:20|40426|40386|40431|40391|40436|40396|40426|40386|7
1640967930000|2021-12-31 16:25:30|40426|40386|40421|40381|40426|40386|40421|40381|1
1640967940000|2021-12-31 16:25:40|40421.3|40381.3|40416.3|40376.3|40426|40386|40416.3|40376.3|1
1640967950000|2021-12-31 16:25:50|40426|40386|40431|40391|40436|40396|40425.6|40385.6|10
1640967960000|2021-12-31 16:26:00|40430.6|40390.6|40426|40386|40430.6|40390.6|40426|40386|0
1640967970000|2021-12-31 16:26:10|40421|40381|40416.3|40376.3|40421|40381|40416.3|40376.3|13
1640967980000|2021-12-31 16:26:20|40421.3|40381.3|40431.3|40391.3|40436|40396|40421.3|40381.3|15
1640967990000|2021-12-31 16:26:30|40426.3|40386.3|40431|40391|40431.3|40391.3|40426|40386|2
1640968010000|2021-12-31 16:26:50|40426.3|40386.3|40435.6|40395.6|40435.6|40395.6|40426.3|40386.3|21
1640968020000|2021-12-31 16:27:00|40445.6|40405.6|40425.6|40385.6|40445.6|40405.6|40425.6|40385.6|11
1640968030000|2021-12-31 16:27:10|40415.6|40375.6|40410.6|40370.6|40415.6|40375.6|40405.6|40365.6|13
1640968040000|2021-12-31 16:27:20|||||||||3
1640968050000|2021-12-31 16:27:30|40406|40366|40405.3|40365.3|40406|40366|40405.3|40365.3|4
1640968060000|2021-12-31 16:27:40|40410.6|40370.6|40405.3|40365.3|40410.6|40370.6|40405.3|40365.3|5
1640968070000|2021-12-31 16:27:50|40410.3|40370.3|40410.3|40370.3|40410.3|40370.3|40410.3|40370.3|5
1640968080000|2021-12-31 16:28:00|40405.3|40365.3|40405.3|40365.3|40405.6|40365.6|40405.3|40365.3|16
1640968100000|2021-12-31 16:28:20|40405.6|40365.6|40415.3|40375.3|40415.6|40375.6|40405.6|40365.6|5
1640968110000|2021-12-31 16:28:30|40410.6|40370.6|40410.6|40370.6|40410.6|40370.6|40410.6|40370.6|0
1640968120000|2021-12-31 16:28:40|||||||||1
1640968130000|2021-12-31 16:28:50|40405.9|40365.9|40410.6|40370.6|40410.6|40370.6|40405.9|40365.9|1
1640968140000|2021-12-31 16:29:00|||||||||4
1640968150000|2021-12-31 16:29:10|40405.9|40365.9|40405.6|40365.6|40405.9|40365.9|40405.6|40365.6|12
1640968160000|2021-12-31 16:29:20|40410.6|40370.6|40410.9|40370.9|40410.9|40370.9|40410.6|40370.6|4
1640968170000|2021-12-31 16:29:30|40410.6|40370.6|40410.6|40370.6|40410.9|40370.9|40410.6|40370.6|1
1640968190000|2021-12-31 16:29:50|||||||||1
1640968200000|2021-12-31 16:30:00|40405.9|40365.9|40376.3|40336.3|40405.9|40365.9|40376.3|40336.3|14
1640968210000|2021-12-31 16:30:10|40375.9|40335.9|40355.9|40315.9|40375.9|40335.9|40355.6|40315.6|20
1640968220000|2021-12-31 16:30:20|40355.6|40315.6|40375.3|40335.3|40375.6|40335.6|40355.6|40315.6|10
1640968230000|2021-12-31 16:30:30|40370.6|40330.6|40370.6|40330.6|40370.6|40330.6|40365.9|40325.9|5
1640968240000|2021-12-31 16:30:40|40370.3|40330.3|40380.6|40340.6|40385.3|40345.3|40365.6|40325.6|51
1640968250000|2021-12-31 16:30:50|40385.6|40345.6|40375.9|40335.9|40385.6|40345.6|40375.9|40335.9|3
1640968260000|2021-12-31 16:31:00|40375.6|40335.6|40380.6|40340.6|40380.6|40340.6|40375.6|40335.6|4
1640968270000|2021-12-31 16:31:10|||||||||1
1640968280000|2021-12-31 16:31:20|40375.9|40335.9|40370.6|40330.6|40380.6|40340.6|40370.6|40330.6|3
1640968290000|2021-12-31 16:31:30|40375.3|40335.3|40375.3|40335.3|40375.3|40335.3|40375.3|40335.3|2
1640968300000|2021-12-31 16:31:40|40370.6|40330.6|40365.6|40325.6|40370.6|40330.6|40365.3|40325.3|5
1640968310000|2021-12-31 16:31:50|40360.6|40320.6|40370.6|40330.6|40370.6|40330.6|40360.6|40320.6|10
1640968320000|2021-12-31 16:32:00|40385|40345|40384.7|40344.7|40385|40345|40384.7|40344.7|62
1640968330000|2021-12-31 16:32:10|40375.3|40335.3|40380|40340|40380|40340|40375|40335|2
1640968340000|2021-12-31 16:32:20|40384.7|40344.7|40384.7|40344.7|40385|40345|40384.7|40344.7|0
1640968350000|2021-12-31 16:32:30|40380|40340|40380|40340|40380|40340|40380|40340|1
1640968360000|2021-12-31 16:32:40|40375|40335|40365.3|40325.3|40375|40335|40365.3|40325.3|3
1640968370000|2021-12-31 16:32:50|40370.6|40330.6|40370.6|40330.6|40370.6|40330.6|40370.6|40330.6|5
1640968380000|2021-12-31 16:33:00|40375.3|40335.3|40370.3|40330.3|40380.3|40340.3|40370.3|40330.3|6
1640968390000|2021-12-31 16:33:10|40375.3|40335.3|40375|40335|40375.3|40335.3|40365.6|40325.6|51
1640968400000|2021-12-31 16:33:20|40375.3|40335.3|40370.3|40330.3|40375.3|40335.3|40370.3|40330.3|0
1640968410000|2021-12-31 16:33:30|40365.6|40325.6|40365.6|40325.6|40370.3|40330.3|40365.6|40325.6|1
1640968420000|2021-12-31 16:33:40|40365.3|40325.3|40365.3|40325.3|40365.3|40325.3|40365.3|40325.3|0
1640968430000|2021-12-31 16:33:50|40370.3|40330.3|40380.3|40340.3|40385.3|40345.3|40370.3|40330.3|13
1640968440000|2021-12-31 16:34:00|40380.6|40340.6|40375.6|40335.6|40380.6|40340.6|40375.6|40335.6|1
1640968450000|2021-12-31 16:34:10|40385.6|40345.6|40385.3|40345.3|40385.6|40345.6|40385.3|40345.3|5
1640968470000|2021-12-31 16:34:30|40375.6|40335.6|40375.6|40335.6|40375.6|40335.6|40375.6|40335.6|3
1640968480000|2021-12-31 16:34:40|40385.3|40345.3|40370.6|40330.6|40385.3|40345.3|40370.6|40330.6|5
1640968490000|2021-12-31 16:34:50|40375.6|40335.6|40375.6|40335.6|40375.6|40335.6|40375.6|40335.6|2
1640968500000|2021-12-31 16:35:00|40370.6|40330.6|40375.6|40335.6|40375.6|40335.6|40365.3|40325.3|2
1640968510000|2021-12-31 16:35:10|40385.3|40345.3|40385.3|40345.3|40385.6|40345.6|40385.3|40345.3|10
1640968520000|2021-12-31 16:35:20|40380.6|40340.6|40380.6|40340.6|40380.6|40340.6|40380.3|40340.3|1
1640968530000|2021-12-31 16:35:30|40375.6|40335.6|40370.6|40330.6|40375.6|40335.6|40370.6|40330.6|2
1640968540000|2021-12-31 16:35:40|40375.3|40335.3|40375.6|40335.6|40375.6|40335.6|40375.3|40335.3|0
1640968550000|2021-12-31 16:35:50|40385.3|40345.3|40385.3|40345.3|40385.3|40345.3|40385.3|40345.3|3
1640968560000|2021-12-31 16:36:00|40385.6|40345.6|40380.6|40340.6|40385.6|40345.6|40380.6|40340.6|2
1640968570000|2021-12-31 16:36:10|40375.9|40335.9|40380.6|40340.6|40380.6|40340.6|40375.9|40335.9|1
1640968580000|2021-12-31 16:36:20|40375.6|40335.6|40375.6|40335.6|40375.6|40335.6|40375.6|40335.6|1
1640968590000|2021-12-31 16:36:30|40375.9|40335.9|40380.6|40340.6|40380.6|40340.6|40375.9|40335.9|2
1640968600000|2021-12-31 16:36:40|40385.3|40345.3|40375.6|40335.6|40385.3|40345.3|40375.6|40335.6|2
1640968610000|2021-12-31 16:36:50|40380.3|40340.3|40375.6|40335.6|40380.6|40340.6|40375.6|40335.6|2
1640968620000|2021-12-31 16:37:00|||||||||2
1640968630000|2021-12-31 16:37:10|40355.9|40315.9|40355.9|40315.9|40355.9|40315.9|40355.9|40315.9|5
1640968640000|2021-12-31 16:37:20|40365.3|40325.3|40375.6|40335.6|40375.6|40335.6|40365.3|40325.3|8
1640968650000|2021-12-31 16:37:30|40375.3|40335.3|40370.6|40330.6|40375.3|40335.3|40370.6|40330.6|0
1640968660000|2021-12-31 16:37:40|40380.3|40340.3|40380.6|40340.6|40380.6|40340.6|40380.3|40340.3|2
1640968670000|2021-12-31 16:37:50|40375.6|40335.6|40370.6|40330.6|40375.6|40335.6|40370.6|40330.6|2
1640968680000|2021-12-31 16:38:00|40365.9|40325.9|40365.6|40325.6|40370.6|40330.6|40355.6|40315.6|13
1640968690000|2021-12-31 16:38:10|40370.6|40330.6|40370.6|40330.6|40375.6|40335.6|40370.6|40330.6|4
1640968710000|2021-12-31 16:38:30|||||||||1
1640968720000|2021-12-31 16:38:40|40375.3|40335.3|40375.6|40335.6|40380.3|40340.3|40375.3|40335.3|1
1640968730000|2021-12-31 16:38:50|40380.6|40340.6|40370.6|40330.6|40380.6|40340.6|40370.3|40330.3|3
1640968740000|2021-12-31 16:39:00|40365.9|40325.9|40365.6|40325.6|40365.9|40325.9|40365.6|40325.6|2
1640968750000|2021-12-31 16:39:10|||||||||1
1640968760000|2021-12-31 16:39:20|40365.9|40325.9|40355.9|40315.9|40365.9|40325.9|40355.9|40315.9|1
1640968770000|2021-12-31 16:39:30|40345.9|40305.9|40345.9|40305.9|40345.9|40305.9|40341.2|40301.2|6
1640968780000|2021-12-31 16:39:40|40355.9|40315.9|40355.6|40315.6|40355.9|40315.9|40345.9|40305.9|8
1640968790000|2021-12-31 16:39:50|40355.9|40315.9|40355.9|40315.9|40361.2|40321.2|40355.9|40315.9|6
1640968800000|2021-12-31 16:40:00|40346.2|40306.2|40335.9|40295.9|40346.2|40306.2|40335.9|40295.9|5
1640968810000|2021-12-31 16:40:10|40336.2|40296.2|40336.2|40296.2|40341.2|40301.2|40335.9|40295.9|4
1640968820000|2021-12-31 16:40:20|40335.9|40295.9|40340.9|40300.9|40340.9|40300.9|40335.9|40295.9|0
1640968830000|2021-12-31 16:40:30|40336.2|40296.2|40336.2|40296.2|40336.2|40296.2|40336.2|40296.2|0
1640968840000|2021-12-31 16:40:40|40335.9|40295.9|40326.2|40286.2|40335.9|40295.9|40326.2|40286.2|7
1640968860000|2021-12-31 16:41:00|40330.9|40290.9|40316.2|40276.2|40331.2|40291.2|40316.2|40276.2|11
1640968880000|2021-12-31 16:41:20|40315.9|40275.9|40330.9|40290.9|40330.9|40290.9|40315.9|40275.9|15
1640968890000|2021-12-31 16:41:30|40330.6|40290.6|40340.6|40300.6|40345.6|40305.6|40325.9|40285.9|13
1640968900000|2021-12-31 16:41:40|40335.6|40295.6|40335.6|40295.6|40335.9|40295.9|40335.6|40295.6|0
1640968910000|2021-12-31 16:41:50|||||||||1
1640968920000|2021-12-31 16:42:00|40340.6|40300.6|40335.6|40295.6|40340.6|40300.6|40335.6|40295.6|9
1640968940000|2021-12-31 16:42:20|40340.6|40300.6|40340.6|40300.6|40340.6|40300.6|40340.6|40300.6|5
1640968950000|2021-12-31 16:42:30|40345.3|40305.3|40345.6|40305.6|40345.6|40305.6|40345.3|40305.3|0
1640968960000|2021-12-31 16:42:40|40350.3|40310.3|40365.3|40325.3|40365.3|40325.3|40350.3|40310.3|4
1640968970000|2021-12-31 16:42:50|40360.6|40320.6|40345.6|40305.6|40360.6|40320.6|40345.6|40305.6|5
1640968980000|2021-12-31 16:43:00|40350.3|40310.3|40345.3|40305.3|40355.6|40315.6|40345.3|40305.3|3
1640968990000|2021-12-31 16:43:10|40350.6|40310.6|40345.6|40305.6|40350.6|40310.6|40345.6|40305.6|1
1640969000000|2021-12-31 16:43:20|40350.6|40310.6|40350.6|40310.6|40355.3|40315.3|40350.6|40310.6|0
1640969010000|2021-12-31 16:43:30|40355.6|40315.6|40355.6|40315.6|40355.6|40315.6|40355.6|40315.6|1
1640969030000|2021-12-31 16:43:50|40365.6|40325.6|40370.6|40330.6|40370.6|40330.6|40365.6|40325.6|8
1640969040000|2021-12-31 16:44:00|40360.6|40320.6|40360.6|40320.6|40360.6|40320.6|40360.6|40320.6|1
1640969050000|2021-12-31 16:44:10|40365.3|40325.3|40365.6|40325.6|40365.6|40325.6|40365.3|40325.3|1
1640969060000|2021-12-31 16:44:20|40355.6|40315.6|40360.6|40320.6|40360.6|40320.6|40355.6|40315.6|3
1640969070000|2021-12-31 16:44:30|40365.3|40325.3|40365.6|40325.6|40365.6|40325.6|40365.3|40325.3|3
1640969090000|2021-12-31 16:44:50|40355.6|40315.6|40360.6|40320.6|40360.6|40320.6|40355.6|40315.6|5
1640969100000|2021-12-31 16:45:00|40365.3|40325.3|40355.6|40315.6|40365.6|40325.6|40355.6|40315.6|4
1640969110000|2021-12-31 16:45:10|40350.9|40310.9|40350.9|40310.9|40350.9|40310.9|40350.9|40310.9|11
1640969120000|2021-12-31 16:45:20|40355.6|40315.6|40355.6|40315.6|40355.6|40315.6|40355.6|40315.6|1
1640969140000|2021-12-31 16:45:40|40345.6|40305.6|40345.6|40305.6|40345.6|40305.6|40345.6|40305.6|5
1640969150000|2021-12-31 16:45:50|40365.6|40325.6|40370.6|40330.6|40370.6|40330.6|40365.6|40325.6|6
1640969160000|2021-12-31 16:46:00|40365.9|40325.9|40360.6|40320.6|40365.9|40325.9|40360.3|40320.3|4
1640969180000|2021-12-31 16:46:20|||||||||1
1640969190000|2021-12-31 16:46:30|40355.9|40315.9|40355.6|40315.6|40355.9|40315.9|40355.6|40315.6|0
1640969200000|2021-12-31 16:46:40|||||||||2
1640969210000|2021-12-31 16:46:50|40360.6|40320.6|40365.6|40325.6|40365.6|40325.6|40360.6|40320.6|5
1640969220000|2021-12-31 16:47:00|40360.6|40320.6|40355.6|40315.6|40365.6|40325.6|40355.6|40315.6|10
1640969250000|2021-12-31 16:47:30|||||||||1
1640969260000|2021-12-31 16:47:40|40365.6|40325.6|40365.6|40325.6|40365.6|40325.6|40365.3|40325.3|8
1640969270000|2021-12-31 16:47:50|||||||||1
1640969280000|2021-12-31 16:48:00|||||||||1
1640969290000|2021-12-31 16:48:10|||||||||1
1640969310000|2021-12-31 16:48:30|||||||||1
1640969320000|2021-12-31 16:48:40|40375.6|40335.6|40375.6|40335.6|40375.6|40335.6|40375.6|40335.6|22
1640969330000|2021-12-31 16:48:50|||||||||2
1640969340000|2021-12-31 16:49:00|40365.6|40325.6|40375.6|40335.6|40375.6|40335.6|40365.6|40325.6|5
1640969350000|2021-12-31 16:49:10|||||||||1
1640969360000|2021-12-31 16:49:20|40400.2|40360.2|40395.2|40355.2|40400.2|40360.2|40395.2|40355.2|28
1640969370000|2021-12-31 16:49:30|40395.6|40355.6|40405.6|40365.6|40405.6|40365.6|40395.6|40355.6|0
1640969390000|2021-12-31 16:49:50|40395.2|40355.2|40399.9|40359.9|40399.9|40359.9|40395.2|40355.2|7
1640969400000|2021-12-31 16:50:00|40395.2|40355.2|40404.9|40364.9|40404.9|40364.9|40395.2|40355.2|4
1640969410000|2021-12-31 16:50:10|40404.6|40364.6|40399.9|40359.9|40404.6|40364.6|40399.9|40359.9|2
1640969420000|2021-12-31 16:50:20|40395.2|40355.2|40395.2|40355.2|40395.2|40355.2|40395.2|40355.2|1
1640969440000|2021-12-31 16:50:40|40404.9|40364.9|40405.2|40365.2|40405.2|40365.2|40404.9|40364.9|4
1640969450000|2021-12-31 16:50:50|40405.6|40365.6|40415.2|40375.2|40415.2|40375.2|40405.2|40365.2|1
1640969460000|2021-12-31 16:51:00|40405.2|40365.2|40405.2|40365.2|40405.2|40365.2|40405.2|40365.2|4
1640969480000|2021-12-31 16:51:20|40395.6|40355.6|40385.6|40345.6|40395.6|40355.6|40385.6|40345.6|3
1640969490000|2021-12-31 16:51:30|40385.2|40345.2|40410.6|40370.6|40410.6|40370.6|40385.2|40345.2|8
1640969500000|2021-12-31 16:51:40|40410.2|40370.2|40395.6|40355.6|40410.2|40370.2|40395.6|40355.6|3
1640969510000|2021-12-31 16:51:50|40390.6|40350.6|40390.5|40350.5|40390.6|40350.6|40390.5|40350.5|2
1640969520000|2021-12-31 16:52:00|40395.2|40355.2|40395.5|40355.5|40395.5|40355.5|40390.5|40350.5|25
1640969530000|2021-12-31 16:52:10|40395.2|40355.2|40385.5|40345.5|40395.5|40355.5|40385.5|40345.5|7
1640969550000|2021-12-31 16:52:30|||||||||1
1640969560000|2021-12-31 16:52:40|||||||||1
1640969570000|2021-12-31 16:52:50|40395.5|40355.5|40400.5|40360.5|40400.5|40360.5|40395.5|40355.5|7
1640969590000|2021-12-31 16:53:10|40395.5|40355.5|40385.9|40345.9|40395.5|40355.5|40385.9|40345.9|2
1640969600000|2021-12-31 16:53:20|40395.9|40355.9|40395.9|40355.9|40395.9|40355.9|40395.9|40355.9|0
1640969610000|2021-12-31 16:53:30|40405.5|40365.5|40405.5|40365.5|40405.5|40365.5|40405.5|40365.5|2
1640969630000|2021-12-31 16:53:50|||||||||1
1640969640000|2021-12-31 16:54:00|40400.5|40360.5|40395.9|40355.9|40405.5|40365.5|40395.5|40355.5|5
1640969650000|2021-12-31 16:54:10|40395.5|40355.5|40395.5|40355.5|40395.9|40355.9|40395.5|40355.5|1
1640969660000|2021-12-31 16:54:20|40395.9|40355.9|40395.5|40355.5|40395.9|40355.9|40386.2|40346.2|5
1640969680000|2021-12-31 16:54:40|||||||||2
1640969690000|2021-12-31 16:54:50|40385.9|40345.9|40385.9|40345.9|40385.9|40345.9|40385.9|40345.9|4
1640969700000|2021-12-31 16:55:00|40390.5|40350.5|40410.5|40370.5|40415.5|40375.5|40390.5|40350.5|14
1640969710000|2021-12-31 16:55:10|40405.5|40365.5|40410.5|40370.5|40410.5|40370.5|40405.5|40365.5|0
1640969720000|2021-12-31 16:55:20|40415.2|40375.2|40410.5|40370.5|40415.2|40375.2|40410.5|40370.5|2
1640969740000|2021-12-31 16:55:40|40415.2|40375.2|40415.2|40375.2|40415.2|40375.2|40415.2|40375.2|1
1640969750000|2021-12-31 16:55:50|40410.5|40370.5|40415.2|40375.2|40415.2|40375.2|40410.5|40370.5|1
1640969760000|2021-12-31 16:56:00|40410.5|40370.5|40400.8|40360.8|40410.5|40370.5|40400.8|40360.8|3
1640969770000|2021-12-31 16:56:10|40396.2|40356.2|40370.8|40330.8|40396.2|40356.2|40370.8|40330.8|2
1640969780000|2021-12-31 16:56:20|40366.2|40326.2|40375.8|40335.8|40375.8|40335.8|40366.2|40326.2|2
1640969790000|2021-12-31 16:56:30|40385.8|40345.8|40371.2|40331.2|40385.8|40345.8|40366.2|40326.2|8
1640969800000|2021-12-31 16:56:40|40366.5|40326.5|40366.2|40326.2|40366.5|40326.5|40366.2|40326.2|0
1640969810000|2021-12-31 16:56:50|||||||||2
1640969820000|2021-12-31 16:57:00|40361.2|40321.2|40366.2|40326.2|40371.2|40331.2|40361.2|40321.2|7
1640969830000|2021-12-31 16:57:10|40365.8|40325.8|40390.5|40350.5|40390.5|40350.5|40356.2|40316.2|91
1640969840000|2021-12-31 16:57:20|40385.8|40345.8|40385.5|40345.5|40385.8|40345.8|40380.8|40340.8|0
1640969850000|2021-12-31 16:57:30|40385.8|40345.8|40385.5|40345.5|40385.8|40345.8|40385.5|40345.5|1
1640969860000|2021-12-31 16:57:40|40385.2|40345.2|40380.5|40340.5|40385.5|40345.5|40380.5|40340.5|4
1640969870000|2021-12-31 16:57:50|40380.8|40340.8|40385.5|40345.5|40385.5|40345.5|40375.8|40335.8|5
1640969880000|2021-12-31 16:58:00|40385.8|40345.8|40385.5|40345.5|40385.8|40345.8|40385.5|40345.5|1
1640969890000|2021-12-31 16:58:10|||||||||1
1640969900000|2021-12-31 16:58:20|40375.5|40335.5|40380.5|40340.5|40380.5|40340.5|40375.5|40335.5|3
1640969910000|2021-12-31 16:58:30|40375.5|40335.5|40375.5|40335.5|40375.5|40335.5|40375.5|40335.5|0
1640969920000|2021-12-31 16:58:40|40375.8|40335.8|40375.5|40335.5|40375.8|40335.8|40375.5|40335.5|3
1640969930000|2021-12-31 16:58:50|40370.8|40330.8|40366.2|40326.2|40370.8|40330.8|40366.2|40326.2|9
1640969940000|2021-12-31 16:59:00|40365.8|40325.8|40356.2|40316.2|40365.8|40325.8|40356.2|40316.2|8
1640969950000|2021-12-31 16:59:10|||||||||4
1640969960000|2021-12-31 16:59:20|40355.5|40315.5|40355.8|40315.8|40355.8|40315.8|40355.5|40315.5|7
1640969980000|2021-12-31 16:59:40|40365.8|40325.8|40365.8|40325.8|40365.8|40325.8|40365.8|40325.8|5
1640969990000|2021-12-31 16:59:50|40336.5|40296.5|40336.5|40296.5|40341.1|40301.1|40336.5|40296.5|51
1640970000000|2021-12-31 17:00:00|40331.1|40291.1|40326.5|40286.5|40336.5|40296.5|40326.5|40286.5|9
1640970010000|2021-12-31 17:00:10|40341.5|40301.5|40336.1|40296.1|40341.5|40301.5|40331.1|40291.1|6
1640970020000|2021-12-31 17:00:20|40331.1|40291.1|40336.5|40296.5|40346.5|40306.5|40331.1|40291.1|5
1640970040000|2021-12-31 17:00:40|40326.5|40286.5|40346.5|40306.5|40346.5|40306.5|40316.5|40276.5|28
1640970050000|2021-12-31 17:00:50|40346.1|40306.1|40356.1|40316.1|40356.1|40316.1|40346.1|40306.1|5
1640970060000|2021-12-31 17:01:00|40355.8|40315.8|40326.8|40286.8|40355.8|40315.8|40326.8|40286.8|13
1640970070000|2021-12-31 17:01:10|40336.5|40296.5|40336.5|40296.5|40336.5|40296.5|40336.5|40296.5|4
1640970090000|2021-12-31 17:01:30|||||||||2
1640970100000|2021-12-31 17:01:40|40326.8|40286.8|40331.8|40291.8|40331.8|40291.8|40326.8|40286.8|24
1640970110000|2021-12-31 17:01:50|40331.5|40291.5|40321.8|40281.8|40331.5|40291.5|40321.8|40281.8|5
1640970120000|2021-12-31 17:02:00|40316.8|40276.8|40316.5|40276.5|40316.8|40276.8|40316.5|40276.5|61
1640970130000|2021-12-31 17:02:10|40316.8|40276.8|40326.5|40286.5|40326.5|40286.5|40316.5|40276.5|3
1640970140000|2021-12-31 17:02:20|||||||||1
1640970150000|2021-12-31 17:02:30|40316.8|40276.8|40326.5|40286.5|40326.5|40286.5|40316.8|40276.8|4
1640970160000|2021-12-31 17:02:40|||||||||2
1640970170000|2021-12-31 17:02:50|40316.8|40276.8|40326.8|40286.8|40326.8|40286.8|40316.8|40276.8|5
1640970180000|2021-12-31 17:03:00|40326.5|40286.5|40326.5|40286.5|40336.5|40296.5|40321.8|40281.8|10
1640970200000|2021-12-31 17:03:20|40336.1|40296.1|40336.1|40296.1|40336.1|40296.1|40336.1|40296.1|4
1640970220000|2021-12-31 17:03:40|40336.5|40296.5|40336.5|40296.5|40336.5|40296.5|40336.5|40296.5|1
1640970230000|2021-12-31 17:03:50|40336.4|40296.4|40346.4|40306.4|40351.1|40311.1|40336.4|40296.4|9
1640970240000|2021-12-31 17:04:00|40346.1|40306.1|40326.4|40286.4|40346.4|40306.4|40326.1|40286.1|36
1640970250000|2021-12-31 17:04:10|40336.1|40296.1|40326.4|40286.4|40336.1|40296.1|40326.4|40286.4|20
1640970260000|2021-12-31 17:04:20|40326.1|40286.1|40326.4|40286.4|40326.4|40286.4|40326.1|40286.1|11
1640970270000|2021-12-31 17:04:30|40336.1|40296.1|40336.4|40296.4|40336.4|40296.4|40331.1|40291.1|6
1640970280000|2021-12-31 17:04:40|40341.1|40301.1|40341.1|40301.1|40341.1|40301.1|40341.1|40301.1|3
1640970290000|2021-12-31 17:04:50|40345.8|40305.8|40336.4|40296.4|40345.8|40305.8|40336.4|40296.4|1
1640970300000|2021-12-31 17:05:00|40341.1|40301.1|40336.4|40296.4|40341.1|40301.1|40336.1|40296.1|4
1640970310000|2021-12-31 17:05:10|40326.1|40286.1|40316.4|40276.4|40326.1|40286.1|40316.4|40276.4|2
1640970320000|2021-12-31 17:05:20|40321.8|40281.8|40326.4|40286.4|40326.4|40286.4|40321.4|40281.4|1
1640970330000|2021-12-31 17:05:30|40331.1|40291.1|40331.4|40291.4|40331.4|40291.4|40331.1|40291.1|5
1640970350000|2021-12-31 17:05:50|40326.8|40286.8|40331.4|40291.4|40331.4|40291.4|40326.8|40286.8|46
1640970360000|2021-12-31 17:06:00|40326.8|40286.8|40326.8|40286.8|40331.4|40291.4|40326.8|40286.8|2
1640970370000|2021-12-31 17:06:10|||||||||1
1640970380000|2021-12-31 17:06:20|40326.4|40286.4|40321.4|40281.4|40326.4|40286.4|40321.4|40281.4|4
1640970390000|2021-12-31 17:06:30|40321.8|40281.8|40321.4|40281.4|40321.8|40281.8|40316.8|40276.8|3
1640970400000|2021-12-31 17:06:40|||||||||2
1640970410000|2021-12-31 17:06:50|||||||||1
1640970420000|2021-12-31 17:07:00|40316.8|40276.8|40331.8|40291.8|40336.4|40296.4|40316.8|40276.8|10
1640970430000|2021-12-31 17:07:10|40326.8|40286.8|40331.8|40291.8|40331.8|40291.8|40326.8|40286.8|3
1640970440000|2021-12-31 17:07:20|40326.8|40286.8|40316.4|40276.4|40336.4|40296.4|40316.4|40276.4|11
1640970450000|2021-12-31 17:07:30|40316.1|40276.1|40316.4|40276.4|40316.4|40276.4|40316.1|40276.1|65
1640970460000|2021-12-31 17:07:40|40316.1|40276.1|40321.8|40281.8|40321.8|40281.8|40316.1|40276.1|114
1640970470000|2021-12-31 17:07:50|40316.8|40276.8|40321.8|40281.8|40321.8|40281.8|40316.8|40276.8|3
1640970480000|2021-12-31 17:08:00|40317.1|40277.1|40251.7|40211.7|40317.1|40277.1|40236.7|40196.7|52
1640970490000|2021-12-31 17:08:10|40256.4|40216.4|40261.1|40221.1|40261.4|40221.4|40251.7|40211.7|3
1640970500000|2021-12-31 17:08:20|40266.4|40226.4|40256.4|40216.4|40266.4|40226.4|40246.7|40206.7|9
1640970510000|2021-12-31 17:08:30|40251.7|40211.7|40246.4|40206.4|40251.7|40211.7|40246.4|40206.4|9
1640970520000|2021-12-31 17:08:40|40251.4|40211.4|40251.7|40211.7|40251.7|40211.7|40251.4|40211.4|26
1640970530000|2021-12-31 17:08:50|40251.4|40211.4|40256.4|40216.4|40256.7|40216.7|40246.7|40206.7|135
1640970540000|2021-12-31 17:09:00|40275.8|40235.8|40256.4|40216.4|40275.8|40235.8|40256.1|40216.1|40
1640970550000|2021-12-31 17:09:10|40256.1|40216.1|40256.4|40216.4|40256.4|40216.4|40256.1|40216.1|6
1640970560000|2021-12-31 17:09:20|40256.1|40216.1|40256.1|40216.1|40256.4|40216.4|40256.1|40216.1|5
1640970570000|2021-12-31 17:09:30|40256.4|40216.4|40261.1|40221.1|40261.1|40221.1|40256.1|40216.1|5
1640970580000|2021-12-31 17:09:40|40261.4|40221.4|40256.1|40216.1|40266.1|40226.1|40256.1|40216.1|6
1640970590000|2021-12-31 17:09:50|40256.4|40216.4|40256.4|40216.4|40256.4|40216.4|40256.1|40216.1|13
1640970600000|2021-12-31 17:10:00|40256.1|40216.1|40261.1|40221.1|40266.4|40226.4|40256.1|40216.1|16
1640970610000|2021-12-31 17:10:10|40261.4|40221.4|40261.4|40221.4|40261.4|40221.4|40261.4|40221.4|1
1640970620000|2021-12-31 17:10:20|40266.1|40226.1|40261.4|40221.4|40266.4|40226.4|40256.4|40216.4|7
1640970630000|2021-12-31 17:10:30|40256.7|40216.7|40256.4|40216.4|40261.4|40221.4|40256.4|40216.4|25
1640970640000|2021-12-31 17:10:40|40266.1|40226.1|40266.1|40226.1|40266.1|40226.1|40266.1|40226.1|1
1640970650000|2021-12-31 17:10:50|40266.4|40226.4|40276.1|40236.1|40276.4|40236.4|40266.4|40226.4|15
1640970660000|2021-12-31 17:11:00|40276.4|40236.4|40266.1|40226.1|40276.4|40236.4|40266.1|40226.1|18
1640970670000|2021-12-31 17:11:10|40266.4|40226.4|40266.1|40226.1|40266.4|40226.4|40266.1|40226.1|1
1640970680000|2021-12-31 17:11:20|40256.4|40216.4|40266.1|40226.1|40266.1|40226.1|40256.1|40216.1|5
1640970690000|2021-12-31 17:11:30|40266.4|40226.4|40266.1|40226.1|40266.4|40226.4|40266.1|40226.1|1
1640970700000|2021-12-31 17:11:40|40256.4|40216.4|40256.1|40216.1|40256.4|40216.4|40256.1|40216.1|3
1640970710000|2021-12-31 17:11:50|40256.4|40216.4|40256.4|40216.4|40256.4|40216.4|40256.4|40216.4|0
1640970720000|2021-12-31 17:12:00|40261.1|40221.1|40266.1|40226.1|40266.1|40226.1|40261.1|40221.1|3
1640970730000|2021-12-31 17:12:10|40261.1|40221.1|40261.1|40221.1|40261.1|40221.1|40261.1|40221.1|1
1640970740000|2021-12-31 17:12:20|||||||||2
1640970750000|2021-12-31 17:12:30|40266.4|40226.4|40261.1|40221.1|40266.4|40226.4|40256.1|40216.1|4
1640970760000|2021-12-31 17:12:40|40256.4|40216.4|40256.1|40216.1|40256.4|40216.4|40256.1|40216.1|11
1640970770000|2021-12-31 17:12:50|40255.8|40215.8|40255.8|40215.8|40255.8|40215.8|40255.8|40215.8|19
1640970780000|2021-12-31 17:13:00|40256.4|40216.4|40256.1|40216.1|40256.4|40216.4|40256.1|40216.1|7
1640970790000|2021-12-31 17:13:10|40256.4|40216.4|40256.1|40216.1|40256.4|40216.4|40256.1|40216.1|5
1640970800000|2021-12-31 17:13:20|||||||||2
1640970810000|2021-12-31 17:13:30|40256.4|40216.4|40261.1|40221.1|40266.1|40226.1|40256.1|40216.1|5
1640970820000|2021-12-31 17:13:40|40265.8|40225.8|40266.1|40226.1|40266.1|40226.1|40265.8|40225.8|1
1640970830000|2021-12-31 17:13:50|40261.1|40221.1|40261.1|40221.1|40261.1|40221.1|40261.1|40221.1|3
1640970840000|2021-12-31 17:14:00|40256.4|40216.4|40266.1|40226.1|40266.4|40226.4|40256.4|40216.4|5
1640970850000|2021-12-31 17:14:10|40266.4|40226.4|40266.1|40226.1|40266.4|40226.4|40266.1|40226.1|0
1640970860000|2021-12-31 17:14:20|40256.1|40216.1|40256.1|40216.1|40256.1|40216.1|40256.1|40216.1|2
1640970870000|2021-12-31 17:14:30|40256.4|40216.4|40261.1|40221.1|40261.1|40221.1|40256.1|40216.1|4
1640970880000|2021-12-31 17:14:40|40256.4|40216.4|40276.1|40236.1|40276.1|40236.1|40256.4|40216.4|5
1640970890000|2021-12-31 17:14:50|||||||||1
1640970900000|2021-12-31 17:15:00|40271.4|40231.4|40271.4|40231.4|40286.1|40246.1|40271.4|40231.4|9
1640970910000|2021-12-31 17:15:10|40271.1|40231.1|40271.1|40231.1|40271.4|40231.4|40266.4|40226.4|3
1640970920000|2021-12-31 17:15:20|40271.4|40231.4|40276.1|40236.1|40276.1|40236.1|40271.4|40231.4|0
1640970930000|2021-12-31 17:15:30|40266.1|40226.1|40266.7|40226.7|40266.7|40226.7|40266.1|40226.1|4
1640970940000|2021-12-31 17:15:40|40271.4|40231.4|40266.4|40226.4|40271.4|40231.4|40266.1|40226.1|4
1640970950000|2021-12-31 17:15:50|||||||||1
1640970960000|2021-12-31 17:16:00|40271.1|40231.1|40266.1|40226.1|40271.1|40231.1|40266.1|40226.1|2
1640970970000|2021-12-31 17:16:10|40266.4|40226.4|40266.4|40226.4|40266.4|40226.4|40266.4|40226.4|37
1640970990000|2021-12-31 17:16:30|40271.1|40231.1|40266.4|40226.4|40271.1|40231.1|40266.4|40226.4|3
1640971000000|2021-12-31 17:16:40|||||||||1
1640971020000|2021-12-31 17:17:00|40271.1|40231.1|40276.1|40236.1|40276.4|40236.4|40271.1|40231.1|3
1640971030000|2021-12-31 17:17:10|40276.4|40236.4|40276.4|40236.4|40276.4|40236.4|40276.1|40236.1|2
1640971040000|2021-12-31 17:17:20|40276.1|40236.1|40271.4|40231.4|40276.4|40236.4|40266.4|40226.4|22
1640971050000|2021-12-31 17:17:30|40266.7|40226.7|40256.7|40216.7|40281.7|40241.7|40256.7|40216.7|26
1640971060000|2021-12-31 17:17:40|||||||||21
1640971070000|2021-12-31 17:17:50|40256.4|40216.4|40256.4|40216.4|40256.4|40216.4|40256.4|40216.4|5
1640971080000|2021-12-31 17:18:00|40246.7|40206.7|40246.7|40206.7|40251.7|40211.7|40246.7|40206.7|3
1640971090000|2021-12-31 17:18:10|40241.4|40201.4|40246.7|40206.7|40246.7|40206.7|40236.7|40196.7|8
1640971100000|2021-12-31 17:18:20|40251.7|40211.7|40251.7|40211.7|40251.7|40211.7|40251.7|40211.7|5
1640971110000|2021-12-31 17:18:30|40247|40207|40107.7|40067.7|40247|40207|40107.7|40067.7|34
1640971120000|2021-12-31 17:18:40|40117.7|40077.7|40133|40093|40143|40103|40113|40073|51
1640971130000|2021-12-31 17:18:50|40128|40088|40113|40073|40133|40093|40108.3|40068.3|29
1640971140000|2021-12-31 17:19:00|40117.7|40077.7|40093.6|40053.6|40118|40078|40093.3|40053.3|41
1640971150000|2021-12-31 17:19:10|40093.3|40053.3|40098.3|40058.3|40098.3|40058.3|40078.6|40038.6|52
1640971160000|2021-12-31 17:19:20|40118.3|40078.3|40118.3|40078.3|40128.3|40088.3|40117.7|40077.7|15
1640971170000|2021-12-31 17:19:30|40128.3|40088.3|40123|40083|40128.3|40088.3|40118|40078|17
1640971180000|2021-12-31 17:19:40|40118.3|40078.3|40103.3|40063.3|40118.3|40078.3|40103.3|40063.3|7
1640971190000|2021-12-31 17:19:50|40098.6|40058.6|40093.6|40053.6|40098.6|40058.6|40088.9|40048.9|8
1640971200000|2021-12-31 17:20:00|40093.3|40053.3|40098.3|40058.3|40108.3|40068.3|40088.9|40048.9|16
1640971210000|2021-12-31 17:20:10|40093.6|40053.6|40107.7|40067.7|40107.7|40067.7|40088.9|40048.9|34
1640971220000|2021-12-31 17:20:20|40102.3|40062.3|40097.3|40057.3|40102.7|40062.7|40092.7|40052.7|14
1640971230000|2021-12-31 17:20:30|40097.7|40057.7|40107.7|40067.7|40107.7|40067.7|40097.7|40057.7|2
1640971240000|2021-12-31 17:20:40|40102.3|40062.3|40107|40067|40107.7|40067.7|40102|40062|29
1640971250000|2021-12-31 17:20:50|40102.3|40062.3|40102.3|40062.3|40102.3|40062.3|40102.3|40062.3|4
1640971260000|2021-12-31 17:21:00|40097.3|40057.3|40107.3|40067.3|40112|40072|40097.3|40057.3|2
1640971270000|2021-12-31 17:21:10|40112.3|40072.3|40107.3|40067.3|40112.3|40072.3|40107.3|40067.3|2
1640971280000|2021-12-31 17:21:20|40112.3|40072.3|40117|40077|40117|40077|40112.3|40072.3|4
1640971290000|2021-12-31 17:21:30|40112.3|40072.3|40102.7|40062.7|40112.3|40072.3|40102.7|40062.7|21
1640971300000|2021-12-31 17:21:40|40107.3|40067.3|40112.3|40072.3|40112.3|40072.3|40102.3|40062.3|5
1640971310000|2021-12-31 17:21:50|40112.6|40072.6|40127.3|40087.3|40127.3|40087.3|40107.6|40067.6|6
1640971320000|2021-12-31 17:22:00|40122.3|40082.3|40122.3|40082.3|40127.6|40087.6|40117.6|40077.6|14
1640971330000|2021-12-31 17:22:10|40117.6|40077.6|40117.6|40077.6|40117.6|40077.6|40117.6|40077.6|0
1640971340000|2021-12-31 17:22:20|40127|40087|40132|40092|40137|40097|40127|40087|21
1640971350000|2021-12-31 17:22:30|40131.7|40091.7|40137|40097|40137|40097|40131.7|40091.7|5
1640971360000|2021-12-31 17:22:40|40127.3|40087.3|40156.7|40116.7|40161.7|40121.7|40127.3|40087.3|9
1640971370000|2021-12-31 17:22:50|40151.7|40111.7|40151.7|40111.7|40151.7|40111.7|40151.7|40111.7|1
1640971380000|2021-12-31 17:23:00|40147|40107|40151.7|40111.7|40156.7|40116.7|40142|40102|7
1640971390000|2021-12-31 17:23:10|40147|40107|40142|40102|40147|40107|40137.3|40097.3|5
1640971400000|2021-12-31 17:23:20|40142.3|40102.3|40147|40107|40147|40107|40142|40102|2
1640971410000|2021-12-31 17:23:30|40142|40102|40147|40107|40147|40107|40142|40102|5
1640971420000|2021-12-31 17:23:40|40151.7|40111.7|40152|40112|40157|40117|40151.7|40111.7|3
1640971430000|2021-12-31 17:23:50|40151.7|40111.7|40152.3|40112.3|40157|40117|40147|40107|6
1640971440000|2021-12-31 17:24:00|40146.7|40106.7|40147|40107|40147|40107|40146.7|40106.7|11
1640971450000|2021-12-31 17:24:10|40152|40112|40152|40112|40152|40112|40147|40107|6
1640971460000|2021-12-31 17:24:20|40156.7|40116.7|40147|40107|40156.7|40116.7|40147|40107|7
1640971470000|2021-12-31 17:24:30|||||||||1
1640971480000|2021-12-31 17:24:40|40146.7|40106.7|40146.7|40106.7|40146.7|40106.7|40146.7|40106.7|2
1640971490000|2021-12-31 17:24:50|40147|40107|40137|40097|40147|40107|40132|40092|28
1640971500000|2021-12-31 17:25:00|40142.3|40102.3|40127.3|40087.3|40142.3|40102.3|40127.3|40087.3|9
1640971510000|2021-12-31 17:25:10|40117|40077|40122.3|40082.3|40132.3|40092.3|40117|40077|20
1640971520000|2021-12-31 17:25:20|40122|40082|40122.3|40082.3|40127|40087|40122|40082|1
1640971530000|2021-12-31 17:25:30|40127|40087|40127|40087|40127|40087|40127|40087|5
1640971540000|2021-12-31 17:25:40|40117.3|40077.3|40127|40087|40127|40087|40117.3|40077.3|3
1640971550000|2021-12-31 17:25:50|40127.3|40087.3|40117.3|40077.3|40127.3|40087.3|40117.3|40077.3|4
1640971560000|2021-12-31 17:26:00|40122.3|40082.3|40137|40097|40137|40097|40122|40082|16
1640971570000|2021-12-31 17:26:10|40132.3|40092.3|40132|40092|40132.3|40092.3|40132|40092|6
1640971580000|2021-12-31 17:26:20|40132.3|40092.3|40127.3|40087.3|40132.3|40092.3|40127.3|40087.3|1
1640971590000|2021-12-31 17:26:30|40127|40087|40127|40087|40127|40087|40127|40087|2
1640971600000|2021-12-31 17:26:40|40126.7|40086.7|40137|40097|40137.3|40097.3|40126.7|40086.7|9
1640971610000|2021-12-31 17:26:50|40137.3|40097.3|40132.3|40092.3|40142.3|40102.3|40132.3|40092.3|2
1640971620000|2021-12-31 17:27:00|40127.6|40087.6|40127.3|40087.3|40127.6|40087.6|40127.3|40087.3|7
1640971630000|2021-12-31 17:27:10|40127.6|40087.6|40127.6|40087.6|40127.6|40087.6|40127.3|40087.3|0
1640971640000|2021-12-31 17:27:20|40127.3|40087.3|40107.6|40067.6|40127.3|40087.3|40107.6|40067.6|8
1640971660000|2021-12-31 17:27:40|||||||||6
1640971670000|2021-12-31 17:27:50|||||||||1
1640971680000|2021-12-31 17:28:00|40077.9|40037.9|40042.9|40002.9|40077.9|40037.9|40037.9|39997.9|29
1640971690000|2021-12-31 17:28:10|40047.6|40007.6|40042.9|40002.9|40047.9|40007.9|40037.9|39997.9|13
1640971700000|2021-12-31 17:28:20|40042.6|40002.6|40037.9|39997.9|40042.6|40002.6|40032.9|39992.9|7
1640971710000|2021-12-31 17:28:30|40037.6|39997.6|40028.3|39988.3|40037.6|39997.6|40028.3|39988.3|29
1640971720000|2021-12-31 17:28:40|40018.6|39978.6|39973.6|39933.6|40028.3|39988.3|39968.6|39928.6|38
1640971730000|2021-12-31 17:28:50|39973.3|39933.3|39958.6|39918.6|39973.3|39933.3|39958.6|39918.6|20
1640971740000|2021-12-31 17:29:00|39938.9|39898.9|39978.3|39938.3|39978.6|39938.6|39938.9|39898.9|44
1640971750000|2021-12-31 17:29:10|39973.6|39933.6|39978.9|39938.9|39978.9|39938.9|39958.9|39918.9|10
1640971760000|2021-12-31 17:29:20|39968.9|39928.9|39968.9|39928.9|39968.9|39928.9|39963.9|39923.9|5
1640971770000|2021-12-31 17:29:30|39963.9|39923.9|39978.3|39938.3|39983.6|39943.6|39958.9|39918.9|46
1640971780000|2021-12-31 17:29:40|39978.6|39938.6|39978.3|39938.3|39988.3|39948.3|39978.3|39938.3|17
1640971790000|2021-12-31 17:29:50|||||||||3
1640971800000|2021-12-31 17:30:00|||||||||38
1640971810000|2021-12-31 17:30:10|39977.9|39937.9|39988.3|39948.3|39988.6|39948.6|39977.9|39937.9|24
1640971820000|2021-12-31 17:30:20|39983.3|39943.3|39978.3|39938.3|39983.6|39943.6|39978.3|39938.3|7
1640971830000|2021-12-31 17:30:30|||||||||1
1640971840000|2021-12-31 17:30:40|||||||||3
1640971850000|2021-12-31 17:30:50|39982.9|39942.9|39983.6|39943.6|39988.6|39948.6|39982.9|39942.9|18
1640971860000|2021-12-31 17:31:00|39978.9|39938.9|39978.6|39938.6|39988.3|39948.3|39978.6|39938.6|5
1640971870000|2021-12-31 17:31:10|39963.6|39923.6|39968.9|39928.9|39968.9|39928.9|39963.6|39923.6|33
1640971880000|2021-12-31 17:31:20|39964.2|39924.2|39978.9|39938.9|39978.9|39938.9|39964.2|39924.2|10
1640971890000|2021-12-31 17:31:30|39988.9|39948.9|39988.9|39948.9|39988.9|39948.9|39988.9|39948.9|9
1640971900000|2021-12-31 17:31:40|39998.9|39958.9|39998.9|39958.9|39998.9|39958.9|39998.9|39958.9|6
1640971910000|2021-12-31 17:31:50|40008.9|39968.9|40018.9|39978.9|40018.9|39978.9|40008.9|39968.9|1
1640971920000|2021-12-31 17:32:00|40019.2|39979.2|40003.9|39963.9|40019.2|39979.2|40003.9|39963.9|14
1640971930000|2021-12-31 17:32:10|40008.6|39968.6|40003.6|39963.6|40008.6|39968.6|40003.6|39963.6|2
1640971940000|2021-12-31 17:32:20|40008.2|39968.2|40003.6|39963.6|40008.9|39968.9|40003.6|39963.6|1
1640971950000|2021-12-31 17:32:30|40003.9|39963.9|39998.9|39958.9|40003.9|39963.9|39993.9|39953.9|3
1640971960000|2021-12-31 17:32:40|39993.9|39953.9|39994.2|39954.2|39994.2|39954.2|39993.9|39953.9|1
1640971970000|2021-12-31 17:32:50|40003.9|39963.9|39994.2|39954.2|40003.9|39963.9|39994.2|39954.2|7
1640971980000|2021-12-31 17:33:00|39998.9|39958.9|39998.9|39958.9|40008.9|39968.9|39998.9|39958.9|3
1640971990000|2021-12-31 17:33:10|39993.6|39953.6|39978.9|39938.9|39993.9|39953.9|39978.9|39938.9|18
1640972000000|2021-12-31 17:33:20|39978.2|39938.2|39988.2|39948.2|39988.2|39948.2|39978.2|39938.2|13
1640972010000|2021-12-31 17:33:30|39988.6|39948.6|39988.2|39948.2|39988.6|39948.6|39988.2|39948.2|0
1640972030000|2021-12-31 17:33:50|39978.6|39938.6|39958.6|39918.6|39978.6|39938.6|39948.9|39908.9|10
1640972040000|2021-12-31 17:34:00|39953.6|39913.6|39953.6|39913.6|39958.6|39918.6|39953.6|39913.6|5
1640972050000|2021-12-31 17:34:10|39948.9|39908.9|39948.9|39908.9|39948.9|39908.9|39948.9|39908.9|3
1640972060000|2021-12-31 17:34:20|39938.9|39898.9|39939.2|39899.2|39939.2|39899.2|39938.9|39898.9|7
1640972070000|2021-12-31 17:34:30|39938.9|39898.9|39938.9|39898.9|39938.9|39898.9|39938.9|39898.9|1
1640972080000|2021-12-31 17:34:40|||||||||6
1640972090000|2021-12-31 17:34:50|39948.6|39908.6|39968.9|39928.9|39968.9|39928.9|39948.6|39908.6|20
1640972100000|2021-12-31 17:35:00|39958.9|39918.9|39988.2|39948.2|39997.9|39957.9|39958.9|39918.9|16
1640972110000|2021-12-31 17:35:10|39978.6|39938.6|39983.6|39943.6|39983.6|39943.6|39978.6|39938.6|3
1640972120000|2021-12-31 17:35:20|39978.9|39938.9|39968.6|39928.6|39978.9|39938.9|39968.6|39928.6|2
1640972130000|2021-12-31 17:35:30|39968.2|39928.2|39968.2|39928.2|39968.2|39928.2|39968.2|39928.2|1
1640972140000|2021-12-31 17:35:40|39968.6|39928.6|39968.6|39928.6|39968.6|39928.6|39968.2|39928.2|0
1640972150000|2021-12-31 17:35:50|39978.6|39938.6|39978.2|39938.2|39978.6|39938.6|39978.2|39938.2|11
1640972160000|2021-12-31 17:36:00|39978.6|39938.6|39978.2|39938.2|39978.6|39938.6|39978.2|39938.2|0
1640972170000|2021-12-31 17:36:10|39968.6|39928.6|39968.6|39928.6|39973.6|39933.6|39968.6|39928.6|3
1640972190000|2021-12-31 17:36:30|39968.9|39928.9|39964.2|39924.2|39968.9|39928.9|39964.2|39924.2|2
1640972200000|2021-12-31 17:36:40|39963.9|39923.9|39964.2|39924.2|39968.9|39928.9|39963.9|39923.9|0
1640972210000|2021-12-31 17:36:50|39968.9|39928.9|39964.2|39924.2|39968.9|39928.9|39964.2|39924.2|1
1640972220000|2021-12-31 17:37:00|39968.9|39928.9|39968.9|39928.9|39969.2|39929.2|39968.9|39928.9|1
1640972230000|2021-12-31 17:37:10|39958.9|39918.9|39958.9|39918.9|39958.9|39918.9|39958.9|39918.9|8
1640972240000|2021-12-31 17:37:20|39959.2|39919.2|39964.2|39924.2|39969.2|39929.2|39959.2|39919.2|18
1640972250000|2021-12-31 17:37:30|39959.2|39919.2|39958.9|39918.9|39959.2|39919.2|39958.9|39918.9|1
1640972260000|2021-12-31 17:37:40|||||||||1
1640972270000|2021-12-31 17:37:50|39949.5|39909.5|39958.9|39918.9|39958.9|39918.9|39949.5|39909.5|13
1640972280000|2021-12-31 17:38:00|39959.2|39919.2|39958.9|39918.9|39959.2|39919.2|39958.9|39918.9|3
1640972290000|2021-12-31 17:38:10|||||||||1
1640972300000|2021-12-31 17:38:20|39968.9|39928.9|39968.9|39928.9|39968.9|39928.9|39968.9|39928.9|13
1640972310000|2021-12-31 17:38:30|39964.2|39924.2|39958.9|39918.9|39964.2|39924.2|39958.9|39918.9|5
1640972330000|2021-12-31 17:38:50|||||||||3
1640972340000|2021-12-31 17:39:00|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|3
1640972350000|2021-12-31 17:39:10|39958.9|39918.9|39958.9|39918.9|39958.9|39918.9|39958.9|39918.9|0
1640972360000|2021-12-31 17:39:20|||||||||4
1640972370000|2021-12-31 17:39:30|39948.9|39908.9|39909.2|39869.2|39948.9|39908.9|39909.2|39869.2|22
1640972380000|2021-12-31 17:39:40|39889.2|39849.2|39859.5|39819.5|39889.2|39849.2|39859.5|39819.5|37
1640972390000|2021-12-31 17:39:50|39854.8|39814.8|39859.8|39819.8|39859.8|39819.8|39854.8|39814.8|15
1640972400000|2021-12-31 17:40:00|39859.5|39819.5|39844.5|39804.5|39859.5|39819.5|39829.5|39789.5|45
1640972410000|2021-12-31 17:40:10|39844.8|39804.8|39859.8|39819.8|39859.8|39819.8|39839.8|39799.8|23
1640972420000|2021-12-31 17:40:20|39850.1|39810.1|39859.8|39819.8|39859.8|39819.8|39849.8|39809.8|31
1640972430000|2021-12-31 17:40:30|39860.1|39820.1|39864.8|39824.8|39864.8|39824.8|39860.1|39820.1|2
1640972440000|2021-12-31 17:40:40|39859.8|39819.8|39860.1|39820.1|39860.1|39820.1|39859.8|39819.8|0
1640972450000|2021-12-31 17:40:50|39859.8|39819.8|39874.8|39834.8|39874.8|39834.8|39859.8|39819.8|4
1640972460000|2021-12-31 17:41:00|39870.1|39830.1|39874.8|39834.8|39874.8|39834.8|39870.1|39830.1|2
1640972470000|2021-12-31 17:41:10|39879.5|39839.5|39874.8|39834.8|39879.5|39839.5|39870.1|39830.1|5
1640972480000|2021-12-31 17:41:20|39879.5|39839.5|39889.8|39849.8|39889.8|39849.8|39879.5|39839.5|5
1640972490000|2021-12-31 17:41:30|39895.1|39855.1|39890.1|39850.1|39895.1|39855.1|39889.8|39849.8|2
1640972500000|2021-12-31 17:41:40|39879.8|39839.8|39889.8|39849.8|39890.1|39850.1|39879.8|39839.8|12
1640972510000|2021-12-31 17:41:50|39890.1|39850.1|39904.8|39864.8|39904.8|39864.8|39890.1|39850.1|15
1640972520000|2021-12-31 17:42:00|39890.1|39850.1|39880.1|39840.1|39890.1|39850.1|39880.1|39840.1|3
1640972540000|2021-12-31 17:42:20|39885.1|39845.1|39880.1|39840.1|39885.1|39845.1|39880.1|39840.1|3
1640972550000|2021-12-31 17:42:30|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|3
1640972560000|2021-12-31 17:42:40|39880.1|39840.1|39870.1|39830.1|39880.1|39840.1|39870.1|39830.1|6
1640972570000|2021-12-31 17:42:50|39870.4|39830.4|39885.1|39845.1|39889.8|39849.8|39870.4|39830.4|16
1640972580000|2021-12-31 17:43:00|39884.8|39844.8|39880.1|39840.1|39894.8|39854.8|39880.1|39840.1|3
1640972590000|2021-12-31 17:43:10|39890.1|39850.1|39890.1|39850.1|39890.1|39850.1|39890.1|39850.1|15
1640972600000|2021-12-31 17:43:20|39894.8|39854.8|39880.1|39840.1|39894.8|39854.8|39879.8|39839.8|3
1640972620000|2021-12-31 17:43:40|39885.1|39845.1|39890.1|39850.1|39890.1|39850.1|39885.1|39845.1|1
1640972630000|2021-12-31 17:43:50|39885.4|39845.4|39890.4|39850.4|39895.1|39855.1|39885.4|39845.4|8
1640972640000|2021-12-31 17:44:00|39890.1|39850.1|39900.1|39860.1|39900.1|39860.1|39880.1|39840.1|26
1640972650000|2021-12-31 17:44:10|39894.8|39854.8|39900.1|39860.1|39900.1|39860.1|39894.8|39854.8|4
1640972660000|2021-12-31 17:44:20|39880.7|39840.7|39880.4|39840.4|39880.7|39840.7|39880.4|39840.4|19
1640972670000|2021-12-31 17:44:30|39880.1|39840.1|39870.1|39830.1|39880.1|39840.1|39870.1|39830.1|50
1640972680000|2021-12-31 17:44:40|39880.7|39840.7|39885.4|39845.4|39885.4|39845.4|39880.1|39840.1|7
1640972690000|2021-12-31 17:44:50|39880.7|39840.7|39885.4|39845.4|39885.4|39845.4|39880.7|39840.7|0
1640972700000|2021-12-31 17:45:00|39890.1|39850.1|39890.1|39850.1|39890.1|39850.1|39890.1|39850.1|2
1640972710000|2021-12-31 17:45:10|39900.4|39860.4|39894.8|39854.8|39900.4|39860.4|39880.4|39840.4|12
1640972720000|2021-12-31 17:45:20|39890.4|39850.4|39894.8|39854.8|39894.8|39854.8|39890.1|39850.1|1
1640972730000|2021-12-31 17:45:30|39890.1|39850.1|39890.4|39850.4|39895.4|39855.4|39890.1|39850.1|1
1640972740000|2021-12-31 17:45:40|39895.4|39855.4|39879.8|39839.8|39899.8|39859.8|39879.8|39839.8|12
1640972750000|2021-12-31 17:45:50|||||||||1
1640972760000|2021-12-31 17:46:00|39875.1|39835.1|39855.1|39815.1|39875.1|39835.1|39855.1|39815.1|8
1640972770000|2021-12-31 17:46:10|39854.8|39814.8|39864.8|39824.8|39864.8|39824.8|39854.8|39814.8|11
1640972780000|2021-12-31 17:46:20|39860.1|39820.1|39844.8|39804.8|39860.1|39820.1|39844.8|39804.8|24
1640972790000|2021-12-31 17:46:30|39840.1|39800.1|39840.1|39800.1|39845.4|39805.4|39835.1|39795.1|7
1640972800000|2021-12-31 17:46:40|39844.8|39804.8|39845.4|39805.4|39850.4|39810.4|39840.1|39800.1|5
1640972810000|2021-12-31 17:46:50|39845.1|39805.1|39845.1|39805.1|39845.1|39805.1|39845.1|39805.1|0
1640972820000|2021-12-31 17:47:00|39849.8|39809.8|39844.8|39804.8|39849.8|39809.8|39840.4|39800.4|6
1640972830000|2021-12-31 17:47:10|39849.5|39809.5|39839.8|39799.8|39849.5|39809.5|39839.8|39799.8|2
1640972840000|2021-12-31 17:47:20|39840.1|39800.1|39849.8|39809.8|39849.8|39809.8|39840.1|39800.1|7
1640972850000|2021-12-31 17:47:30|39870.1|39830.1|39880.1|39840.1|39880.1|39840.1|39870.1|39830.1|14
1640972860000|2021-12-31 17:47:40|39884.8|39844.8|39879.8|39839.8|39884.8|39844.8|39879.8|39839.8|3
1640972870000|2021-12-31 17:47:50|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|2
1640972880000|2021-12-31 17:48:00|39880.1|39840.1|39889.8|39849.8|39889.8|39849.8|39880.1|39840.1|3
1640972920000|2021-12-31 17:48:40|39885.1|39845.1|39875.1|39835.1|39885.1|39845.1|39875.1|39835.1|12
1640972930000|2021-12-31 17:48:50|39870.4|39830.4|39864.8|39824.8|39874.8|39834.8|39864.8|39824.8|2
1640972940000|2021-12-31 17:49:00|39860.1|39820.1|39860.1|39820.1|39864.8|39824.8|39854.8|39814.8|11
1640972950000|2021-12-31 17:49:10|39870.1|39830.1|39875.1|39835.1|39880.1|39840.1|39870.1|39830.1|8
1640972960000|2021-12-31 17:49:20|39879.8|39839.8|39880.1|39840.1|39880.1|39840.1|39879.8|39839.8|0
1640972970000|2021-12-31 17:49:30|39874.8|39834.8|39874.8|39834.8|39880.1|39840.1|39874.8|39834.8|2
1640972990000|2021-12-31 17:49:50|||||||||1
1640973000000|2021-12-31 17:50:00|39870.1|39830.1|39860.1|39820.1|39870.1|39830.1|39860.1|39820.1|11
1640973010000|2021-12-31 17:50:10|39864.8|39824.8|39879.8|39839.8|39879.8|39839.8|39864.8|39824.8|5
1640973020000|2021-12-31 17:50:20|39880.1|39840.1|39879.8|39839.8|39880.1|39840.1|39879.8|39839.8|6
1640973030000|2021-12-31 17:50:30|39880.1|39840.1|39880.1|39840.1|39880.1|39840.1|39880.1|39840.1|1
1640973040000|2021-12-31 17:50:40|39894.8|39854.8|39894.8|39854.8|39894.8|39854.8|39890.1|39850.1|9
1640973050000|2021-12-31 17:50:50|39890.1|39850.1|39880.1|39840.1|39894.8|39854.8|39879.8|39839.8|4
1640973060000|2021-12-31 17:51:00|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|2
1640973080000|2021-12-31 17:51:20|39880.1|39840.1|39884.8|39844.8|39884.8|39844.8|39880.1|39840.1|2
1640973090000|2021-12-31 17:51:30|39889.8|39849.8|39880.1|39840.1|39889.8|39849.8|39880.1|39840.1|3
1640973100000|2021-12-31 17:51:40|39885.1|39845.1|39884.8|39844.8|39885.1|39845.1|39880.1|39840.1|2
1640973110000|2021-12-31 17:51:50|39889.5|39849.5|39894.8|39854.8|39894.8|39854.8|39889.5|39849.5|11
1640973120000|2021-12-31 17:52:00|39899.5|39859.5|39934.1|39894.1|39939.1|39899.1|39899.5|39859.5|7
1640973130000|2021-12-31 17:52:10|39929.5|39889.5|39929.5|39889.5|39929.5|39889.5|39929.5|39889.5|7
1640973140000|2021-12-31 17:52:20|||||||||2
1640973150000|2021-12-31 17:52:30|39909.5|39869.5|39904.5|39864.5|39909.5|39869.5|39904.5|39864.5|16
1640973160000|2021-12-31 17:52:40|39904.8|39864.8|39904.8|39864.8|39909.1|39869.1|39899.8|39859.8|2
1640973170000|2021-12-31 17:52:50|39894.8|39854.8|39894.8|39854.8|39894.8|39854.8|39889.8|39849.8|6
1640973180000|2021-12-31 17:53:00|39890.1|39850.1|39899.5|39859.5|39899.5|39859.5|39890.1|39850.1|1
1640973200000|2021-12-31 17:53:20|39894.1|39854.1|39899.5|39859.5|39899.5|39859.5|39894.1|39854.1|5
1640973210000|2021-12-31 17:53:30|39899.1|39859.1|39889.5|39849.5|39899.1|39859.1|39889.5|39849.5|6
1640973220000|2021-12-31 17:53:40|39889.8|39849.8|39884.8|39844.8|39889.8|39849.8|39884.5|39844.5|3
1640973230000|2021-12-31 17:53:50|39889.8|39849.8|39889.1|39849.1|39889.8|39849.8|39889.1|39849.1|3
1640973240000|2021-12-31 17:54:00|39889.5|39849.5|39884.8|39844.8|39889.5|39849.5|39884.8|39844.8|2
1640973250000|2021-12-31 17:54:10|39879.8|39839.8|39874.4|39834.4|39879.8|39839.8|39869.4|39829.4|9
1640973260000|2021-12-31 17:54:20|39874.1|39834.1|39898.8|39858.8|39898.8|39858.8|39874.1|39834.1|7
1640973270000|2021-12-31 17:54:30|39893.8|39853.8|39884.1|39844.1|39894.1|39854.1|39883.8|39843.8|4
1640973280000|2021-12-31 17:54:40|39898.2|39858.2|39894.4|39854.4|39899.8|39859.8|39889.8|39849.8|16
1640973290000|2021-12-31 17:54:50|39894.8|39854.8|39879.8|39839.8|39894.8|39854.8|39879.4|39839.4|14
1640973300000|2021-12-31 17:55:00|39879.4|39839.4|39884.8|39844.8|39889.8|39849.8|39879.4|39839.4|2
1640973310000|2021-12-31 17:55:10|39880.1|39840.1|39879.8|39839.8|39880.1|39840.1|39879.8|39839.8|1
1640973320000|2021-12-31 17:55:20|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|1
1640973330000|2021-12-31 17:55:30|39889.8|39849.8|39895.1|39855.1|39899.8|39859.8|39889.8|39849.8|5
1640973340000|2021-12-31 17:55:40|39894.8|39854.8|39904.8|39864.8|39909.4|39869.4|39894.8|39854.8|2
1640973350000|2021-12-31 17:55:50|39909.4|39869.4|39899.8|39859.8|39909.4|39869.4|39899.8|39859.8|1
1640973360000|2021-12-31 17:56:00|39889.4|39849.4|39884.8|39844.8|39889.4|39849.4|39880.1|39840.1|4
1640973370000|2021-12-31 17:56:10|39879.8|39839.8|39884.4|39844.4|39884.8|39844.8|39879.8|39839.8|3
1640973380000|2021-12-31 17:56:20|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|39879.8|39839.8|13
1640973400000|2021-12-31 17:56:40|39889.4|39849.4|39899.8|39859.8|39899.8|39859.8|39884.8|39844.8|9
1640973410000|2021-12-31 17:56:50|39899.4|39859.4|39894.8|39854.8|39899.8|39859.8|39894.8|39854.8|10
1640973420000|2021-12-31 17:57:00|39890.1|39850.1|39899.8|39859.8|39904.8|39864.8|39889.8|39849.8|4
1640973430000|2021-12-31 17:57:10|39904.8|39864.8|39900.1|39860.1|39904.8|39864.8|39900.1|39860.1|5
1640973440000|2021-12-31 17:57:20|39904.8|39864.8|39900.1|39860.1|39910.1|39870.1|39900.1|39860.1|3
1640973480000|2021-12-31 17:58:00|39905.4|39865.4|39900.1|39860.1|39905.4|39865.4|39900.1|39860.1|9
1640973510000|2021-12-31 17:58:30|39890.1|39850.1|39884.8|39844.8|39890.1|39850.1|39884.8|39844.8|2
1640973520000|2021-12-31 17:58:40|39885.1|39845.1|39885.4|39845.4|39890.1|39850.1|39885.1|39845.1|2
1640973530000|2021-12-31 17:58:50|39880.7|39840.7|39890.4|39850.4|39890.4|39850.4|39880.1|39840.1|2
1640973540000|2021-12-31 17:59:00|39890.1|39850.1|39875.4|39835.4|39890.4|39850.4|39870.4|39830.4|4
1640973550000|2021-12-31 17:59:10|39880.4|39840.4|39870.4|39830.4|39880.4|39840.4|39870.4|39830.4|3
1640973560000|2021-12-31 17:59:20|39875.1|39835.1|39870.4|39830.4|39875.1|39835.1|39870.4|39830.4|1
1640973570000|2021-12-31 17:59:30|39880.4|39840.4|39875.4|39835.4|39880.4|39840.4|39875.4|39835.4|5
1640973580000|2021-12-31 17:59:40|39880.1|39840.1|39890.4|39850.4|39890.4|39850.4|39875.4|39835.4|8
1640973590000|2021-12-31 17:59:50|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|2
1640973600000|2021-12-31 18:00:00|39890.7|39850.7|39880.4|39840.4|39890.7|39850.7|39880.4|39840.4|3
1640973610000|2021-12-31 18:00:10|39885.4|39845.4|39890.1|39850.1|39890.4|39850.4|39885.4|39845.4|2
1640973620000|2021-12-31 18:00:20|39890.4|39850.4|39900.4|39860.4|39900.4|39860.4|39890.1|39850.1|5
1640973630000|2021-12-31 18:00:30|39905.4|39865.4|39895.4|39855.4|39915.4|39875.4|39895.4|39855.4|3
1640973640000|2021-12-31 18:00:40|39890.7|39850.7|39910.4|39870.4|39910.4|39870.4|39890.4|39850.4|21
1640973650000|2021-12-31 18:00:50|39900.4|39860.4|39900.4|39860.4|39910.4|39870.4|39900.4|39860.4|8
1640973660000|2021-12-31 18:01:00|39909.7|39869.7|39910.1|39870.1|39910.1|39870.1|39909.7|39869.7|1
1640973670000|2021-12-31 18:01:10|39905.4|39865.4|39905.4|39865.4|39905.4|39865.4|39905.4|39865.4|0
1640973680000|2021-12-31 18:01:20|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|0
1640973690000|2021-12-31 18:01:30|39895.4|39855.4|39890.1|39850.1|39895.4|39855.4|39890.1|39850.1|1
1640973700000|2021-12-31 18:01:40|39890.4|39850.4|39890.4|39850.4|39890.4|39850.4|39890.1|39850.1|0
1640973710000|2021-12-31 18:01:50|39890.1|39850.1|39890.4|39850.4|39890.4|39850.4|39885.4|39845.4|1
1640973720000|2021-12-31 18:02:00|39890.1|39850.1|39900.4|39860.4|39900.4|39860.4|39890.1|39850.1|11
1640973730000|2021-12-31 18:02:10|39900.1|39860.1|39900.4|39860.4|39900.4|39860.4|39900.1|39860.1|0
1640973740000|2021-12-31 18:02:20|39900.1|39860.1|39900.4|39860.4|39900.4|39860.4|39900.1|39860.1|0
1640973760000|2021-12-31 18:02:40|39905.1|39865.1|39905.1|39865.1|39905.1|39865.1|39905.1|39865.1|3
1640973770000|2021-12-31 18:02:50|39900.4|39860.4|39900.4|39860.4|39905.1|39865.1|39900.4|39860.4|0
1640973780000|2021-12-31 18:03:00|39900.1|39860.1|39925.4|39885.4|39925.4|39885.4|39900.1|39860.1|6
1640973790000|2021-12-31 18:03:10|39920.7|39880.7|39930.4|39890.4|39930.4|39890.4|39920.4|39880.4|3
1640973800000|2021-12-31 18:03:20|39920.4|39880.4|39910.4|39870.4|39920.4|39880.4|39910.1|39870.1|3
1640973810000|2021-12-31 18:03:30|39910.1|39870.1|39910.1|39870.1|39910.4|39870.4|39910.1|39870.1|0
1640973820000|2021-12-31 18:03:40|39900.1|39860.1|39900.4|39860.4|39900.4|39860.4|39900.1|39860.1|2
1640973830000|2021-12-31 18:03:50|39905.1|39865.1|39900.4|39860.4|39905.4|39865.4|39900.4|39860.4|0
1640973840000|2021-12-31 18:04:00|39900.1|39860.1|39895.4|39855.4|39900.4|39860.4|39895.4|39855.4|3
1640973850000|2021-12-31 18:04:10|39890.4|39850.4|39890.4|39850.4|39895.4|39855.4|39890.4|39850.4|0
1640973860000|2021-12-31 18:04:20|39885.4|39845.4|39885.4|39845.4|39885.4|39845.4|39885.4|39845.4|1
1640973870000|2021-12-31 18:04:30|39875.4|39835.4|39860.7|39820.7|39880.7|39840.7|39860.7|39820.7|47
1640973880000|2021-12-31 18:04:40|39846|39806|39850.7|39810.7|39850.7|39810.7|39845.7|39805.7|1
1640973890000|2021-12-31 18:04:50|39846|39806|39846|39806|39846|39806|39841|39801|4
1640973900000|2021-12-31 18:05:00|39850.7|39810.7|39846|39806|39850.7|39810.7|39846|39806|5
1640973910000|2021-12-31 18:05:10|39836|39796|39836|39796|39836|39796|39836|39796|4
1640973920000|2021-12-31 18:05:20|39831.3|39791.3|39830.7|39790.7|39831.3|39791.3|39830.7|39790.7|10
1640973930000|2021-12-31 18:05:30|39836|39796|39835.7|39795.7|39836|39796|39830.7|39790.7|8
1640973940000|2021-12-31 18:05:40|39836|39796|39840.7|39800.7|39840.7|39800.7|39835.4|39795.4|12
1640973950000|2021-12-31 18:05:50|39845.7|39805.7|39845.4|39805.4|39845.7|39805.7|39845.4|39805.4|1
1640973960000|2021-12-31 18:06:00|39850.7|39810.7|39850.7|39810.7|39855.4|39815.4|39850.7|39810.7|5
1640973970000|2021-12-31 18:06:10|39850.4|39810.4|39850.4|39810.4|39850.7|39810.7|39850.4|39810.4|0
1640973980000|2021-12-31 18:06:20|39840.7|39800.7|39840.7|39800.7|39845.4|39805.4|39836|39796|4
1640973990000|2021-12-31 18:06:30|39845.7|39805.7|39850.7|39810.7|39850.7|39810.7|39845.4|39805.4|2
1640974010000|2021-12-31 18:06:50|39855.7|39815.7|39860.7|39820.7|39860.7|39820.7|39855.4|39815.4|8
1640974020000|2021-12-31 18:07:00|39860.4|39820.4|39855.7|39815.7|39860.7|39820.7|39855.7|39815.7|9
1640974030000|2021-12-31 18:07:10|39865.7|39825.7|39851|39811|39865.7|39825.7|39851|39811|19
1640974040000|2021-12-31 18:07:20|39856|39816|39856|39816|39856|39816|39856|39816|1
1640974050000|2021-12-31 18:07:30|39860.7|39820.7|39860.7|39820.7|39861|39821|39856|39816|2
1640974060000|2021-12-31 18:07:40|39861|39821|39880.7|39840.7|39880.7|39840.7|39861|39821|7
1640974070000|2021-12-31 18:07:50|39886|39846|39885.7|39845.7|39890.7|39850.7|39885.4|39845.4|2
1640974080000|2021-12-31 18:08:00|39885.4|39845.4|39880.7|39840.7|39885.7|39845.7|39880.7|39840.7|0
1640974090000|2021-12-31 18:08:10|39885.4|39845.4|39890.7|39850.7|39890.7|39850.7|39885.4|39845.4|8
1640974100000|2021-12-31 18:08:20|39895.7|39855.7|39900.7|39860.7|39900.7|39860.7|39895.4|39855.4|0
1640974120000|2021-12-31 18:08:40|39905.4|39865.4|39900.7|39860.7|39905.4|39865.4|39900.7|39860.7|0
1640974130000|2021-12-31 18:08:50|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|2
1640974140000|2021-12-31 18:09:00|39896|39856|39895.4|39855.4|39896|39856|39891|39851|1
1640974150000|2021-12-31 18:09:10|39890.7|39850.7|39890.7|39850.7|39895.4|39855.4|39890.7|39850.7|0
1640974160000|2021-12-31 18:09:20|39895.4|39855.4|39890.7|39850.7|39895.4|39855.4|39890.7|39850.7|3
1640974170000|2021-12-31 18:09:30|39900.7|39860.7|39900.7|39860.7|39900.7|39860.7|39900.7|39860.7|3
1640974180000|2021-12-31 18:09:40|39900.4|39860.4|39900.7|39860.7|39900.7|39860.7|39900.4|39860.4|1
1640974190000|2021-12-31 18:09:50|39900.4|39860.4|39900.7|39860.7|39900.7|39860.7|39900.4|39860.4|0
1640974200000|2021-12-31 18:10:00|39900.4|39860.4|39900.7|39860.7|39900.7|39860.7|39900.4|39860.4|2
1640974210000|2021-12-31 18:10:10|39900.4|39860.4|39900.7|39860.7|39900.7|39860.7|39900.4|39860.4|0
1640974220000|2021-12-31 18:10:20|39910.7|39870.7|39915.4|39875.4|39915.4|39875.4|39910.7|39870.7|15
1640974230000|2021-12-31 18:10:30|39910.7|39870.7|39915.4|39875.4|39915.4|39875.4|39910.7|39870.7|0
1640974240000|2021-12-31 18:10:40|39910.7|39870.7|39910.7|39870.7|39910.7|39870.7|39910.7|39870.7|0
1640974260000|2021-12-31 18:11:00|39915.4|39875.4|39910.7|39870.7|39916|39876|39910.7|39870.7|2
1640974270000|2021-12-31 18:11:10|39910.4|39870.4|39905.7|39865.7|39910.4|39870.4|39905.7|39865.7|2
1640974310000|2021-12-31 18:11:50|39910.7|39870.7|39920.7|39880.7|39920.7|39880.7|39910.7|39870.7|4
1640974320000|2021-12-31 18:12:00|39915.4|39875.4|39915.7|39875.7|39916|39876|39910.7|39870.7|5
1640974330000|2021-12-31 18:12:10|39920.7|39880.7|39920.7|39880.7|39920.7|39880.7|39920.7|39880.7|0
1640974340000|2021-12-31 18:12:20|39925.7|39885.7|39935.4|39895.4|39935.4|39895.4|39925.4|39885.4|5
1640974350000|2021-12-31 18:12:30|39935.7|39895.7|39935.4|39895.4|39940.4|39900.4|39935.4|39895.4|1
1640974360000|2021-12-31 18:12:40|39940.4|39900.4|39935.7|39895.7|39940.4|39900.4|39930.7|39890.7|0
1640974370000|2021-12-31 18:12:50|39930.4|39890.4|39945|39905|39945|39905|39930.4|39890.4|10
1640974380000|2021-12-31 18:13:00|39945.4|39905.4|39950|39910|39960|39920|39940.4|39900.4|6
1640974390000|2021-12-31 18:13:10|39945|39905|39945|39905|39945|39905|39945|39905|2
1640974400000|2021-12-31 18:13:20|39940.4|39900.4|39940.4|39900.4|39940.4|39900.4|39940.4|39900.4|0
1640974410000|2021-12-31 18:13:30|39940.3|39900.3|39945|39905|39945|39905|39939.7|39899.7|6
1640974430000|2021-12-31 18:13:50|39940|39900|39940|39900|39944.7|39904.7|39939.7|39899.7|3
1640974440000|2021-12-31 18:14:00|39939.7|39899.7|39944.7|39904.7|39944.7|39904.7|39939.7|39899.7|8
1640974450000|2021-12-31 18:14:10|39944.4|39904.4|39939.4|39899.4|39944.4|39904.4|39939.4|39899.4|9
1640974460000|2021-12-31 18:14:20|39939.7|39899.7|39939.7|39899.7|39939.7|39899.7|39939.4|39899.4|5
1640974470000|2021-12-31 18:14:30|39920|39880|39920|39880|39920|39880|39915|39875|10
1640974480000|2021-12-31 18:14:40|39910|39870|39915.3|39875.3|39915.3|39875.3|39910|39870|2
1640974490000|2021-12-31 18:14:50|39920|39880|39925|39885|39925|39885|39915|39875|3
1640974500000|2021-12-31 18:15:00|39924.7|39884.7|39924.7|39884.7|39925|39885|39924.7|39884.7|1
1640974510000|2021-12-31 18:15:10|39920|39880|39934.7|39894.7|39939.7|39899.7|39915|39875|12
1640974520000|2021-12-31 18:15:20|39935|39895|39944.7|39904.7|39949.7|39909.7|39934.7|39894.7|2
1640974530000|2021-12-31 18:15:30|39945|39905|39950|39910|39950|39910|39945|39905|0
1640974540000|2021-12-31 18:15:40|39964.7|39924.7|39960|39920|39964.7|39924.7|39950|39910|15
1640974550000|2021-12-31 18:15:50|39950|39910|39984.4|39944.4|39984.7|39944.7|39940|39900|59
1640974560000|2021-12-31 18:16:00|39984.7|39944.7|39974.7|39934.7|39984.7|39944.7|39964.7|39924.7|5
1640974570000|2021-12-31 18:16:10|39970|39930|39954.7|39914.7|39970|39930|39954.7|39914.7|23
1640974580000|2021-12-31 18:16:20|39950|39910|39950|39910|39955|39915|39950|39910|4
1640974590000|2021-12-31 18:16:30|39940|39900|39935|39895|39940|39900|39935|39895|22
1640974600000|2021-12-31 18:16:40|39930|39890|39930|39890|39930|39890|39930|39890|1
1640974610000|2021-12-31 18:16:50|39959.4|39919.4|39959.7|39919.7|39959.7|39919.7|39959.4|39919.4|14
1640974620000|2021-12-31 18:17:00|39949.7|39909.7|39940|39900|39949.7|39909.7|39940|39900|8
1640974640000|2021-12-31 18:17:20|39940.3|39900.3|39935.3|39895.3|39940.3|39900.3|39935.3|39895.3|27
1640974650000|2021-12-31 18:17:30|||||||||5
1640974660000|2021-12-31 18:17:40|39935|39895|39940.3|39900.3|39940.3|39900.3|39935|39895|0
1640974680000|2021-12-31 18:18:00|39940.7|39900.7|39960|39920|39965.3|39925.3|39940.7|39900.7|7
1640974690000|2021-12-31 18:18:10|39965|39925|39965|39925|39965|39925|39965|39925|0
1640974710000|2021-12-31 18:18:30|39969.7|39929.7|40000|39960|40000|39960|39969.7|39929.7|10
1640974720000|2021-12-31 18:18:40|39990|39950|39985|39945|39990|39950|39985|39945|5
1640974730000|2021-12-31 18:18:50|39975.3|39935.3|39970.3|39930.3|39975.3|39935.3|39965.3|39925.3|6
1640974740000|2021-12-31 18:19:00|39979.7|39939.7|39970|39930|39989.4|39949.4|39970|39930|9
1640974760000|2021-12-31 18:19:20|39975|39935|39974.7|39934.7|39975|39935|39970|39930|5
1640974770000|2021-12-31 18:19:30|39979.4|39939.4|39974.7|39934.7|39980|39940|39974.7|39934.7|1
1640974780000|2021-12-31 18:19:40|39979.7|39939.7|39970|39930|39979.7|39939.7|39970|39930|6
1640974790000|2021-12-31 18:19:50|39970.3|39930.3|39970|39930|39970.3|39930.3|39970|39930|1
1640974800000|2021-12-31 18:20:00|39970.3|39930.3|39970|39930|39980|39940|39970|39930|4
1640974810000|2021-12-31 18:20:10|39974.7|39934.7|39974.7|39934.7|39974.7|39934.7|39974.7|39934.7|0
1640974820000|2021-12-31 18:20:20|39970|39930|39974.7|39934.7|39979.4|39939.4|39965|39925|11
1640974830000|2021-12-31 18:20:30|39969.7|39929.7|39969.7|39929.7|39969.7|39929.7|39969.7|39929.7|1
1640974840000|2021-12-31 18:20:40|39974.7|39934.7|39974.7|39934.7|39974.7|39934.7|39974.7|39934.7|1
1640974850000|2021-12-31 18:20:50|39970|39930|39969.4|39929.4|39970|39930|39969.4|39929.4|6
1640974880000|2021-12-31 18:21:20|39979.4|39939.4|39979.4|39939.4|39979.4|39939.4|39979.4|39939.4|2
1640974890000|2021-12-31 18:21:30|||||||||1
1640974900000|2021-12-31 18:21:40|39974.7|39934.7|39974.7|39934.7|39974.7|39934.7|39974.7|39934.7|0
1640974910000|2021-12-31 18:21:50|39979.4|39939.4|39969.7|39929.7|39979.4|39939.4|39969.7|39929.7|4
1640974920000|2021-12-31 18:22:00|39959.4|39919.4|39954.7|39914.7|39960|39920|39954.7|39914.7|19
1640974930000|2021-12-31 18:22:10|39959.4|39919.4|39959.4|39919.4|39964.7|39924.7|39954.7|39914.7|37
1640974940000|2021-12-31 18:22:20|39954.7|39914.7|39954.4|39914.4|39954.7|39914.7|39954.4|39914.4|0
1640974950000|2021-12-31 18:22:30|39959.4|39919.4|39969.4|39929.4|39969.4|39929.4|39959.4|39919.4|6
1640974960000|2021-12-31 18:22:40|39959.7|39919.7|39954.7|39914.7|39959.7|39919.7|39949.4|39909.4|7
1640974970000|2021-12-31 18:22:50|39954.4|39914.4|39949.7|39909.7|39954.7|39914.7|39949.7|39909.7|1
1640974980000|2021-12-31 18:23:00|39950|39910|39940|39900|39954.7|39914.7|39940|39900|2
1640974990000|2021-12-31 18:23:10|39939.7|39899.7|39935|39895|39950|39910|39934.7|39894.7|5
1640975000000|2021-12-31 18:23:20|39934.7|39894.7|39934.7|39894.7|39934.7|39894.7|39930|39890|2
1640975020000|2021-12-31 18:23:40|39930|39890|39930|39890|39930|39890|39930|39890|0
1640975030000|2021-12-31 18:23:50|39929.7|39889.7|39920|39880|39930|39890|39920|39880|63
1640975040000|2021-12-31 18:24:00|39910.3|39870.3|39920.3|39880.3|39920.6|39880.6|39910.3|39870.3|30
1640975050000|2021-12-31 18:24:10|39930.3|39890.3|39925.3|39885.3|39930.3|39890.3|39920.6|39880.6|10
1640975060000|2021-12-31 18:24:20|39925.6|39885.6|39930.6|39890.6|39930.6|39890.6|39925.3|39885.3|0
1640975070000|2021-12-31 18:24:30|39925.3|39885.3|39920.6|39880.6|39925.3|39885.3|39920.3|39880.3|2
1640975080000|2021-12-31 18:24:40|39920.3|39880.3|39920.3|39880.3|39920.6|39880.6|39920.3|39880.3|0
1640975090000|2021-12-31 18:24:50|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|1
1640975100000|2021-12-31 18:25:00|39925.6|39885.6|39925.3|39885.3|39925.6|39885.6|39920.6|39880.6|2
1640975110000|2021-12-31 18:25:10|39925.6|39885.6|39920.6|39880.6|39925.6|39885.6|39920.6|39880.6|0
1640975120000|2021-12-31 18:25:20|39916|39876|39916|39876|39921|39881|39916|39876|1
1640975130000|2021-12-31 18:25:30|39915.6|39875.6|39916|39876|39916|39876|39915.6|39875.6|0
1640975140000|2021-12-31 18:25:40|39921|39881|39920.6|39880.6|39921|39881|39920.6|39880.6|0
1640975160000|2021-12-31 18:26:00|39921|39881|39921|39881|39921|39881|39921|39881|0
1640975170000|2021-12-31 18:26:10|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|0
1640975180000|2021-12-31 18:26:20|39940.3|39900.3|39930.6|39890.6|39940.3|39900.3|39930.6|39890.6|3
1640975190000|2021-12-31 18:26:30|39926|39886|39920.6|39880.6|39926|39886|39920.6|39880.6|0
1640975220000|2021-12-31 18:27:00|39915.6|39875.6|39920.6|39880.6|39921|39881|39911|39871|3
1640975230000|2021-12-31 18:27:10|39915.6|39875.6|39916|39876|39916|39876|39915.6|39875.6|1
1640975240000|2021-12-31 18:27:20|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|39915.6|39875.6|10
1640975260000|2021-12-31 18:27:40|39920.9|39880.9|39930.6|39890.6|39930.6|39890.6|39920.6|39880.6|6
1640975270000|2021-12-31 18:27:50|||||||||1
1640975280000|2021-12-31 18:28:00|39935.9|39895.9|39945.9|39905.9|39945.9|39905.9|39930.6|39890.6|11
1640975290000|2021-12-31 18:28:10|39950.6|39910.6|39950.6|39910.6|39950.6|39910.6|39950.6|39910.6|0
1640975300000|2021-12-31 18:28:20|39945.9|39905.9|39945.9|39905.9|39945.9|39905.9|39945.9|39905.9|1
1640975310000|2021-12-31 18:28:30|39941.3|39901.3|39945.9|39905.9|39945.9|39905.9|39940.9|39900.9|20
1640975330000|2021-12-31 18:28:50|39950.6|39910.6|39941.3|39901.3|39950.9|39910.9|39941.3|39901.3|7
1640975340000|2021-12-31 18:29:00|39940.9|39900.9|39941.3|39901.3|39941.3|39901.3|39940.9|39900.9|2
1640975350000|2021-12-31 18:29:10|39940.9|39900.9|39941.3|39901.3|39941.3|39901.3|39940.9|39900.9|0
1640975370000|2021-12-31 18:29:30|39951.3|39911.3|39946.3|39906.3|39951.3|39911.3|39945.9|39905.9|4
1640975390000|2021-12-31 18:29:50|39950.9|39910.9|39941.3|39901.3|39951.3|39911.3|39940.9|39900.9|4
1640975400000|2021-12-31 18:30:00|39945.9|39905.9|39950.9|39910.9|39950.9|39910.9|39945.9|39905.9|0
1640975410000|2021-12-31 18:30:10|39951.3|39911.3|39951.3|39911.3|39951.3|39911.3|39951.3|39911.3|0
1640975420000|2021-12-31 18:30:20|39950.9|39910.9|39936.6|39896.6|39950.9|39910.9|39936.3|39896.3|2
1640975430000|2021-12-31 18:30:30|39941.3|39901.3|39931.6|39891.6|39941.3|39901.3|39931.3|39891.3|29
1640975440000|2021-12-31 18:30:40|39931.3|39891.3|39936.6|39896.6|39936.6|39896.6|39931.3|39891.3|2
1640975450000|2021-12-31 18:30:50|39931.6|39891.6|39931.3|39891.3|39931.6|39891.6|39926.3|39886.3|0
1640975460000|2021-12-31 18:31:00|||||||||8
1640975470000|2021-12-31 18:31:10|39926.6|39886.6|39926.6|39886.6|39926.6|39886.6|39921.6|39881.6|8
1640975480000|2021-12-31 18:31:20|39926.3|39886.3|39931.3|39891.3|39931.3|39891.3|39921.6|39881.6|1
1640975490000|2021-12-31 18:31:30|39921.6|39881.6|39926.3|39886.3|39926.3|39886.3|39921.3|39881.3|5
1640975500000|2021-12-31 18:31:40|39925.9|39885.9|39930.9|39890.9|39930.9|39890.9|39925.9|39885.9|0
1640975510000|2021-12-31 18:31:50|||||||||2
1640975520000|2021-12-31 18:32:00|39936.3|39896.3|39931.3|39891.3|39936.6|39896.6|39931.3|39891.3|1
1640975530000|2021-12-31 18:32:10|39931.6|39891.6|39936.3|39896.3|39941.3|39901.3|39931.6|39891.6|7
1640975540000|2021-12-31 18:32:20|39940.9|39900.9|39936.6|39896.6|39941.3|39901.3|39936.3|39896.3|1
1640975550000|2021-12-31 18:32:30|39936.3|39896.3|39936.3|39896.3|39936.3|39896.3|39931.6|39891.6|2
1640975560000|2021-12-31 18:32:40|39936.6|39896.6|39936.6|39896.6|39936.6|39896.6|39936.6|39896.6|0
1640975570000|2021-12-31 18:32:50|39936.3|39896.3|39931.3|39891.3|39941.3|39901.3|39931.3|39891.3|2
1640975580000|2021-12-31 18:33:00|39936.6|39896.6|39931.3|39891.3|39940.9|39900.9|39931.3|39891.3|3
1640975590000|2021-12-31 18:33:10|39931.6|39891.6|39931.3|39891.3|39931.6|39891.6|39931.3|39891.3|0
1640975610000|2021-12-31 18:33:30|39930.9|39890.9|39926.3|39886.3|39931.3|39891.3|39920.9|39880.9|3
1640975620000|2021-12-31 18:33:40|39925.9|39885.9|39926.3|39886.3|39930.9|39890.9|39925.9|39885.9|1
1640975630000|2021-12-31 18:33:50|39926.6|39886.6|39926.6|39886.6|39931.6|39891.6|39921.6|39881.6|2
1640975640000|2021-12-31 18:34:00|39921.9|39881.9|39911.6|39871.6|39926.6|39886.6|39911.6|39871.6|48
1640975650000|2021-12-31 18:34:10|39911.9|39871.9|39921.9|39881.9|39921.9|39881.9|39911.9|39871.9|75
1640975660000|2021-12-31 18:34:20|39926.9|39886.9|39927.2|39887.2|39927.2|39887.2|39921.9|39881.9|1
1640975670000|2021-12-31 18:34:30|39926.9|39886.9|39941.6|39901.6|39941.6|39901.6|39926.9|39886.9|4
1640975680000|2021-12-31 18:34:40|39936.6|39896.6|39937.2|39897.2|39941.9|39901.9|39936.6|39896.6|2
1640975690000|2021-12-31 18:34:50|39941.9|39901.9|39941.9|39901.9|39941.9|39901.9|39932.5|39892.5|1
1640975700000|2021-12-31 18:35:00|39931.9|39891.9|39927.5|39887.5|39937.2|39897.2|39927.2|39887.2|17
1640975710000|2021-12-31 18:35:10|39927.2|39887.2|39927.2|39887.2|39927.5|39887.5|39922.5|39882.5|1
1640975720000|2021-12-31 18:35:20|39922.5|39882.5|39921.9|39881.9|39922.5|39882.5|39921.9|39881.9|0
1640975730000|2021-12-31 18:35:30|39922.2|39882.2|39917.2|39877.2|39922.2|39882.2|39917.2|39877.2|46
1640975750000|2021-12-31 18:35:50|39912.2|39872.2|39921.9|39881.9|39921.9|39881.9|39912.2|39872.2|1
1640975760000|2021-12-31 18:36:00|39922.2|39882.2|39922.2|39882.2|39922.2|39882.2|39922.2|39882.2|1
1640975770000|2021-12-31 18:36:10|39931.9|39891.9|39931.9|39891.9|39931.9|39891.9|39931.9|39891.9|15
1640975780000|2021-12-31 18:36:20|||||||||1
1640975790000|2021-12-31 18:36:30|39931.6|39891.6|39931.9|39891.9|39931.9|39891.9|39931.6|39891.6|1
1640975800000|2021-12-31 18:36:40|39931.6|39891.6|39931.9|39891.9|39931.9|39891.9|39931.6|39891.6|2
1640975810000|2021-12-31 18:36:50|39936.6|39896.6|39936.9|39896.9|39941.9|39901.9|39936.6|39896.6|4
1640975830000|2021-12-31 18:37:10|39937.2|39897.2|39946.6|39906.6|39946.9|39906.9|39936.9|39896.9|9
1640975840000|2021-12-31 18:37:20|39946.9|39906.9|39946.9|39906.9|39946.9|39906.9|39946.9|39906.9|0
1640975850000|2021-12-31 18:37:30|39941.9|39901.9|39941.9|39901.9|39941.9|39901.9|39941.6|39901.6|0
1640975860000|2021-12-31 18:37:40|39946.9|39906.9|39941.9|39901.9|39946.9|39906.9|39941.6|39901.6|47
1640975870000|2021-12-31 18:37:50|39936.9|39896.9|39932.2|39892.2|39936.9|39896.9|39932.2|39892.2|0
1640975880000|2021-12-31 18:38:00|39931.9|39891.9|39931.9|39891.9|39931.9|39891.9|39931.9|39891.9|0
1640975890000|2021-12-31 18:38:10|39932.2|39892.2|39936.9|39896.9|39936.9|39896.9|39932.2|39892.2|3
1640975900000|2021-12-31 18:38:20|39937.2|39897.2|39937.2|39897.2|39937.2|39897.2|39937.2|39897.2|0
1640975910000|2021-12-31 18:38:30|39941.9|39901.9|39946.9|39906.9|39946.9|39906.9|39941.9|39901.9|1
1640975920000|2021-12-31 18:38:40|||||||||1
1640975930000|2021-12-31 18:38:50|39947.2|39907.2|39947.2|39907.2|39951.9|39911.9|39947.2|39907.2|1
1640975940000|2021-12-31 18:39:00|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|39946.9|39906.9|1
1640975950000|2021-12-31 18:39:10|39951.6|39911.6|39951.6|39911.6|39951.9|39911.9|39951.6|39911.6|6
1640975960000|2021-12-31 18:39:20|39951.9|39911.9|39951.6|39911.6|39951.9|39911.9|39951.6|39911.6|1
1640975970000|2021-12-31 18:39:30|39951.9|39911.9|39952.2|39912.2|39952.2|39912.2|39951.9|39911.9|3
1640975980000|2021-12-31 18:39:40|39967.2|39927.2|39976.6|39936.6|39976.9|39936.9|39967.2|39927.2|7
1640975990000|2021-12-31 18:39:50|39971.9|39931.9|39981.9|39941.9|39981.9|39941.9|39971.9|39931.9|3
1640976000000|2021-12-31 18:40:00|39981.6|39941.6|39991.6|39951.6|39991.6|39951.6|39981.6|39941.6|27
1640976010000|2021-12-31 18:40:10|39991.2|39951.2|40001.2|39961.2|40001.2|39961.2|39991.2|39951.2|26
1640976020000|2021-12-31 18:40:20|40001.6|39961.6|39971.2|39931.2|40001.6|39961.6|39966.6|39926.6|7
1640976030000|2021-12-31 18:40:30|39966.6|39926.6|39971.6|39931.6|39971.6|39931.6|39966.6|39926.6|1
1640976040000|2021-12-31 18:40:40|||||||||1
1640976050000|2021-12-31 18:40:50|39966.9|39926.9|39966.9|39926.9|39966.9|39926.9|39966.9|39926.9|1
1640976060000|2021-12-31 18:41:00|39967.2|39927.2|39961.9|39921.9|39967.2|39927.2|39956.9|39916.9|7
1640976070000|2021-12-31 18:41:10|39961.6|39921.6|39961.9|39921.9|39961.9|39921.9|39961.6|39921.6|0
1640976080000|2021-12-31 18:41:20|39961.6|39921.6|39952.2|39912.2|39961.6|39921.6|39952.2|39912.2|2
1640976090000|2021-12-31 18:41:30|39956.9|39916.9|39957.2|39917.2|39957.2|39917.2|39952.2|39912.2|3
1640976100000|2021-12-31 18:41:40|39956.9|39916.9|39952.2|39912.2|39956.9|39916.9|39952.2|39912.2|4
1640976110000|2021-12-31 18:41:50|39947.2|39907.2|39947.2|39907.2|39947.2|39907.2|39947.2|39907.2|5
1640976120000|2021-12-31 18:42:00|39961.9|39921.9|39961.9|39921.9|39961.9|39921.9|39961.9|39921.9|8
1640976130000|2021-12-31 18:42:10|39967.2|39927.2|39966.9|39926.9|39967.2|39927.2|39966.9|39926.9|5
1640976140000|2021-12-31 18:42:20|39967.2|39927.2|39967.2|39927.2|39967.2|39927.2|39967.2|39927.2|0
1640976150000|2021-12-31 18:42:30|39966.9|39926.9|39976.9|39936.9|39977.2|39937.2|39966.9|39926.9|4
1640976160000|2021-12-31 18:42:40|39977.2|39937.2|39987.2|39947.2|39987.2|39947.2|39977.2|39937.2|3
1640976170000|2021-12-31 18:42:50|39982.5|39942.5|39977.2|39937.2|39982.5|39942.5|39976.9|39936.9|5
1640976180000|2021-12-31 18:43:00|39972.2|39932.2|39981.9|39941.9|39981.9|39941.9|39967.2|39927.2|13
1640976190000|2021-12-31 18:43:10|40001.9|39961.9|40001.9|39961.9|40001.9|39961.9|40001.9|39961.9|6
1640976200000|2021-12-31 18:43:20|39991.9|39951.9|39996.9|39956.9|39996.9|39956.9|39991.9|39951.9|2
1640976230000|2021-12-31 18:43:50|39991.9|39951.9|39981.9|39941.9|39991.9|39951.9|39981.9|39941.9|10
1640976240000|2021-12-31 18:44:00|39976.9|39936.9|39976.9|39936.9|39981.9|39941.9|39976.9|39936.9|8
1640976250000|2021-12-31 18:44:10|39977.2|39937.2|39977.2|39937.2|39977.2|39937.2|39976.9|39936.9|2
1640976260000|2021-12-31 18:44:20|39976.9|39936.9|39986.5|39946.5|39986.5|39946.5|39976.9|39936.9|9
1640976270000|2021-12-31 18:44:30|39991.5|39951.5|39991.2|39951.2|39991.5|39951.5|39991.2|39951.2|1
1640976280000|2021-12-31 18:44:40|||||||||1
1640976290000|2021-12-31 18:44:50|39985.9|39945.9|39981.5|39941.5|39986.5|39946.5|39981.5|39941.5|3
1640976300000|2021-12-31 18:45:00|39986.5|39946.5|39981.5|39941.5|39986.5|39946.5|39981.2|39941.2|1
1640976310000|2021-12-31 18:45:10|39981.2|39941.2|39976.5|39936.5|39981.2|39941.2|39976.2|39936.2|2
1640976320000|2021-12-31 18:45:20|39981.2|39941.2|39986.2|39946.2|39990.9|39950.9|39981.2|39941.2|10
1640976330000|2021-12-31 18:45:30|39990.9|39950.9|39986.2|39946.2|39991.2|39951.2|39986.2|39946.2|0
1640976340000|2021-12-31 18:45:40|39986.5|39946.5|39986.5|39946.5|39986.5|39946.5|39986.2|39946.2|0
1640976350000|2021-12-31 18:45:50|39986.2|39946.2|39986.5|39946.5|39986.5|39946.5|39986.2|39946.2|1
1640976360000|2021-12-31 18:46:00|39986.2|39946.2|39995.9|39955.9|40001.2|39961.2|39981.5|39941.5|80
1640976370000|2021-12-31 18:46:10|39991.2|39951.2|39986.2|39946.2|39991.2|39951.2|39986.2|39946.2|0
1640976390000|2021-12-31 18:46:30|39990.9|39950.9|39986.2|39946.2|39990.9|39950.9|39986.2|39946.2|1
1640976400000|2021-12-31 18:46:40|39986.5|39946.5|39976.2|39936.2|39986.5|39946.5|39976.2|39936.2|3
1640976410000|2021-12-31 18:46:50|39981.2|39941.2|39981.2|39941.2|39981.2|39941.2|39976.5|39936.5|1
1640976420000|2021-12-31 18:47:00|39976.5|39936.5|39976.2|39936.2|39976.5|39936.5|39976.2|39936.2|1
1640976430000|2021-12-31 18:47:10|39976.5|39936.5|39991.2|39951.2|39991.2|39951.2|39976.5|39936.5|13
1640976440000|2021-12-31 18:47:20|40001.2|39961.2|40001.2|39961.2|40001.2|39961.2|40001.2|39961.2|5
1640976450000|2021-12-31 18:47:30|40001.5|39961.5|40001.2|39961.2|40001.5|39961.5|40001.2|39961.2|0
1640976460000|2021-12-31 18:47:40|39996.5|39956.5|39991.2|39951.2|39996.5|39956.5|39991.2|39951.2|2
1640976470000|2021-12-31 18:47:50|39991.5|39951.5|39996.2|39956.2|39996.5|39956.5|39991.2|39951.2|2
1640976480000|2021-12-31 18:48:00|39991.5|39951.5|39986.2|39946.2|39991.5|39951.5|39971.5|39931.5|11
1640976490000|2021-12-31 18:48:10|39976.5|39936.5|39981.2|39941.2|39981.2|39941.2|39971.5|39931.5|2
1640976510000|2021-12-31 18:48:30|39976.5|39936.5|39991.5|39951.5|39991.5|39951.5|39976.5|39936.5|1
1640976520000|2021-12-31 18:48:40|39996.2|39956.2|39991.2|39951.2|39996.2|39956.2|39991.2|39951.2|1
1640976530000|2021-12-31 18:48:50|39996.2|39956.2|39991.5|39951.5|39996.2|39956.2|39991.2|39951.2|0
1640976540000|2021-12-31 18:49:00|39996.5|39956.5|39995.9|39955.9|39996.5|39956.5|39995.9|39955.9|1
1640976550000|2021-12-31 18:49:10|39996.2|39956.2|40001.2|39961.2|40001.2|39961.2|39995.9|39955.9|0
1640976560000|2021-12-31 18:49:20|39996.2|39956.2|39996.2|39956.2|39996.2|39956.2|39996.2|39956.2|3
1640976570000|2021-12-31 18:49:30|40001.2|39961.2|39996.5|39956.5|40001.2|39961.2|39996.2|39956.2|2
1640976590000|2021-12-31 18:49:50|39991.9|39951.9|40001.2|39961.2|40001.5|39961.5|39991.5|39951.5|2
1640976600000|2021-12-31 18:50:00|40001.5|39961.5|40001.2|39961.2|40001.5|39961.5|40001.2|39961.2|0
1640976610000|2021-12-31 18:50:10|40001.5|39961.5|40001.2|39961.2|40001.5|39961.5|39996.5|39956.5|4
1640976620000|2021-12-31 18:50:20|39996.5|39956.5|39981.5|39941.5|39996.5|39956.5|39981.5|39941.5|4
1640976630000|2021-12-31 18:50:30|39966.5|39926.5|39966.5|39926.5|39966.5|39926.5|39966.5|39926.5|21
1640976640000|2021-12-31 18:50:40|39971.2|39931.2|39971.5|39931.5|39971.5|39931.5|39971.2|39931.2|3
1640976650000|2021-12-31 18:50:50|||||||||1
1640976660000|2021-12-31 18:51:00|39971.2|39931.2|39966.5|39926.5|39971.2|39931.2|39966.5|39926.5|2
1640976670000|2021-12-31 18:51:10|||||||||2
1640976680000|2021-12-31 18:51:20|39961.2|39921.2|39951.5|39911.5|39961.2|39921.2|39951.5|39911.5|4
1640976690000|2021-12-31 18:51:30|39961.5|39921.5|39961.5|39921.5|39971.2|39931.2|39961.2|39921.2|14
1640976700000|2021-12-31 18:51:40|39961.2|39921.2|39961.2|39921.2|39961.2|39921.2|39961.2|39921.2|0
1640976710000|2021-12-31 18:51:50|39951.5|39911.5|39961.2|39921.2|39961.2|39921.2|39951.5|39911.5|6
1640976720000|2021-12-31 18:52:00|39966.5|39926.5|39961.2|39921.2|39966.5|39926.5|39961.2|39921.2|2
1640976730000|2021-12-31 18:52:10|39971.5|39931.5|39976.5|39936.5|39976.5|39936.5|39971.5|39931.5|7
1640976750000|2021-12-31 18:52:30|||||||||3
1640976760000|2021-12-31 18:52:40|39971.5|39931.5|39976.5|39936.5|39976.5|39936.5|39971.5|39931.5|3
1640976770000|2021-12-31 18:52:50|39966.5|39926.5|39976.8|39936.8|39976.8|39936.8|39966.5|39926.5|40
1640976780000|2021-12-31 18:53:00|39981.8|39941.8|39981.2|39941.2|39981.8|39941.8|39976.5|39936.5|3
1640976790000|2021-12-31 18:53:10|39976.2|39936.2|39981.2|39941.2|39981.2|39941.2|39976.2|39936.2|2
1640976800000|2021-12-31 18:53:20|39981.5|39941.5|39986.2|39946.2|39996.2|39956.2|39981.5|39941.5|2
1640976810000|2021-12-31 18:53:30|39981.5|39941.5|39986.5|39946.5|39986.5|39946.5|39981.5|39941.5|1
1640976820000|2021-12-31 18:53:40|39991.2|39951.2|40001.2|39961.2|40001.2|39961.2|39991.2|39951.2|8
1640976830000|2021-12-31 18:53:50|40006.5|39966.5|40011.2|39971.2|40011.2|39971.2|40006.2|39966.2|42
1640976840000|2021-12-31 18:54:00|40001.5|39961.5|39976.5|39936.5|40001.5|39961.5|39961.2|39921.2|26
1640976850000|2021-12-31 18:54:10|39971.8|39931.8|39951.5|39911.5|39975.9|39935.9|39951.2|39911.2|17
1640976860000|2021-12-31 18:54:20|39956.2|39916.2|39951.5|39911.5|39966.5|39926.5|39946.2|39906.2|13
1640976870000|2021-12-31 18:54:30|39936.8|39896.8|39941.8|39901.8|39951.5|39911.5|39936.5|39896.5|33
1640976880000|2021-12-31 18:54:40|39946.5|39906.5|39946.5|39906.5|39946.8|39906.8|39941.8|39901.8|5
1640976890000|2021-12-31 18:54:50|39951.5|39911.5|39946.8|39906.8|39951.8|39911.8|39941.8|39901.8|7
1640976900000|2021-12-31 18:55:00|39946.5|39906.5|39936.8|39896.8|39951.5|39911.5|39921.8|39881.8|20
1640976910000|2021-12-31 18:55:10|39937.2|39897.2|39917.2|39877.2|39937.2|39897.2|39917.2|39877.2|19
1640976920000|2021-12-31 18:55:20|39921.8|39881.8|39912.5|39872.5|39927.2|39887.2|39912.5|39872.5|47
1640976930000|2021-12-31 18:55:30|39917.2|39877.2|39922.2|39882.2|39922.5|39882.5|39917.2|39877.2|35
1640976940000|2021-12-31 18:55:40|39922.5|39882.5|39922.2|39882.2|39922.5|39882.5|39912.2|39872.2|6
1640976950000|2021-12-31 18:55:50|39922.5|39882.5|39922.5|39882.5|39922.5|39882.5|39922.2|39882.2|1
1640976960000|2021-12-31 18:56:00|39932.5|39892.5|39917.5|39877.5|39937.2|39897.2|39917.5|39877.5|20
1640976970000|2021-12-31 18:56:10|39922.5|39882.5|39922.5|39882.5|39922.8|39882.8|39912.5|39872.5|9
1640976980000|2021-12-31 18:56:20|39912.5|39872.5|39917.8|39877.8|39922.5|39882.5|39912.5|39872.5|27
1640976990000|2021-12-31 18:56:30|39922.5|39882.5|39917.8|39877.8|39922.5|39882.5|39917.8|39877.8|3
1640977000000|2021-12-31 18:56:40|39922.5|39882.5|39927.8|39887.8|39927.8|39887.8|39922.5|39882.5|3
1640977010000|2021-12-31 18:56:50|39932.5|39892.5|39942.5|39902.5|39942.8|39902.8|39932.5|39892.5|1
1640977020000|2021-12-31 18:57:00|39937.5|39897.5|39937.8|39897.8|39942.5|39902.5|39937.5|39897.5|5
1640977030000|2021-12-31 18:57:10|39937.5|39897.5|39922.5|39882.5|39937.8|39897.8|39917.8|39877.8|27
1640977040000|2021-12-31 18:57:20|39922.8|39882.8|39922.5|39882.5|39932.5|39892.5|39922.5|39882.5|13
1640977050000|2021-12-31 18:57:30|39927.2|39887.2|39932.5|39892.5|39932.5|39892.5|39927.2|39887.2|3
1640977060000|2021-12-31 18:57:40|||||||||1
1640977070000|2021-12-31 18:57:50|39937.8|39897.8|39942.5|39902.5|39942.5|39902.5|39937.5|39897.5|10
1640977080000|2021-12-31 18:58:00|39947.2|39907.2|39942.5|39902.5|39952.5|39912.5|39942.5|39902.5|6
1640977090000|2021-12-31 18:58:10|39937.8|39897.8|39937.8|39897.8|39937.8|39897.8|39937.5|39897.5|3
1640977100000|2021-12-31 18:58:20|39942.5|39902.5|39942.5|39902.5|39942.5|39902.5|39942.5|39902.5|0
1640977110000|2021-12-31 18:58:30|39952.5|39912.5|39947.2|39907.2|39952.5|39912.5|39947.2|39907.2|11
1640977120000|2021-12-31 18:58:40|39947.5|39907.5|39947.8|39907.8|39947.8|39907.8|39947.2|39907.2|2
1640977130000|2021-12-31 18:58:50|39952.5|39912.5|39952.5|39912.5|39952.5|39912.5|39952.5|39912.5|3
1640977140000|2021-12-31 18:59:00|39942.8|39902.8|39947.8|39907.8|39952.5|39912.5|39942.8|39902.8|13
1640977150000|2021-12-31 18:59:10|39952.5|39912.5|39952.5|39912.5|39952.5|39912.5|39952.5|39912.5|7
1640977160000|2021-12-31 18:59:20|39957.2|39917.2|39952.8|39912.8|39957.5|39917.5|39952.5|39912.5|19
1640977170000|2021-12-31 18:59:30|39947.8|39907.8|39947.8|39907.8|39947.8|39907.8|39942.8|39902.8|4
1640977180000|2021-12-31 18:59:40|39952.8|39912.8|39957.5|39917.5|39957.5|39917.5|39947.8|39907.8|8
1640977190000|2021-12-31 18:59:50|39952.8|39912.8|39957.2|39917.2|39957.5|39917.5|39952.5|39912.5|2
1640977200000|2021-12-31 19:00:00|39961.8|39921.8|39947.2|39907.2|39962.2|39922.2|39942.2|39902.2|12
1640977210000|2021-12-31 19:00:10|39942.5|39902.5|39942.5|39902.5|39942.5|39902.5|39937.5|39897.5|1
1640977220000|2021-12-31 19:00:20|39942.2|39902.2|39947.2|39907.2|39947.2|39907.2|39932.2|39892.2|16
1640977230000|2021-12-31 19:00:30|39947.5|39907.5|39952.5|39912.5|39952.5|39912.5|39947.5|39907.5|1
1640977240000|2021-12-31 19:00:40|39957.2|39917.2|39952.5|39912.5|39957.2|39917.2|39952.5|39912.5|1
1640977250000|2021-12-31 19:00:50|39957.1|39917.1|39952.5|39912.5|39957.1|39917.1|39952.1|39912.1|1
1640977260000|2021-12-31 19:01:00|39957.1|39917.1|39937.1|39897.1|39957.1|39917.1|39937.1|39897.1|13
1640977270000|2021-12-31 19:01:10|39937.5|39897.5|39937.1|39897.1|39937.8|39897.8|39937.1|39897.1|0
1640977280000|2021-12-31 19:01:20|39937.8|39897.8|39942.5|39902.5|39942.5|39902.5|39937.5|39897.5|1
1640977290000|2021-12-31 19:01:30|39947.1|39907.1|39942.5|39902.5|39947.1|39907.1|39942.5|39902.5|1
1640977300000|2021-12-31 19:01:40|39942.1|39902.1|39947.1|39907.1|39947.1|39907.1|39942.1|39902.1|1
1640977310000|2021-12-31 19:01:50|39947.5|39907.5|39957.1|39917.1|39957.1|39917.1|39947.5|39907.5|2
1640977320000|2021-12-31 19:02:00|39952.1|39912.1|39957.1|39917.1|39957.1|39917.1|39942.5|39902.5|8
1640977330000|2021-12-31 19:02:10|39962.1|39922.1|39961.8|39921.8|39962.1|39922.1|39961.8|39921.8|1
1640977340000|2021-12-31 19:02:20|39962.1|39922.1|40006.2|39966.2|40006.8|39966.8|39962.1|39922.1|40
1640977350000|2021-12-31 19:02:30|40006.5|39966.5|40006.5|39966.5|40011.2|39971.2|40001.8|39961.8|2
1640977360000|2021-12-31 19:02:40|40011.5|39971.5|40011.8|39971.8|40016.5|39976.5|40011.5|39971.5|5
1640977370000|2021-12-31 19:02:50|40016.5|39976.5|40016.5|39976.5|40016.5|39976.5|40016.5|39976.5|1
1640977380000|2021-12-31 19:03:00|40021.5|39981.5|39991.8|39951.8|40021.5|39981.5|39991.8|39951.8|8
1640977390000|2021-12-31 19:03:10|39996.5|39956.5|39996.8|39956.8|39996.8|39956.8|39996.5|39956.5|1
1640977400000|2021-12-31 19:03:20|39991.8|39951.8|39996.5|39956.5|39996.5|39956.5|39991.8|39951.8|0
1640977410000|2021-12-31 19:03:30|39991.8|39951.8|39991.8|39951.8|39991.8|39951.8|39987.1|39947.1|2
1640977420000|2021-12-31 19:03:40|39986.8|39946.8|39991.8|39951.8|39991.8|39951.8|39986.8|39946.8|2
1640977430000|2021-12-31 19:03:50|39986.8|39946.8|39991.8|39951.8|39991.8|39951.8|39986.8|39946.8|2
1640977440000|2021-12-31 19:04:00|39991.5|39951.5|39966.8|39926.8|39991.5|39951.5|39966.8|39926.8|11
1640977450000|2021-12-31 19:04:10|39971.8|39931.8|39971.8|39931.8|39971.8|39931.8|39971.5|39931.5|1
1640977470000|2021-12-31 19:04:30|39971.5|39931.5|39991.8|39951.8|39991.8|39951.8|39971.5|39931.5|36
1640977480000|2021-12-31 19:04:40|39991.5|39951.5|39986.2|39946.2|39996.5|39956.5|39986.2|39946.2|5
1640977490000|2021-12-31 19:04:50|39986.5|39946.5|39996.5|39956.5|39996.5|39956.5|39981.5|39941.5|0
1640977500000|2021-12-31 19:05:00|39991.5|39951.5|40001.5|39961.5|40006.5|39966.5|39991.5|39951.5|5
1640977510000|2021-12-31 19:05:10|39981.8|39941.8|39976.5|39936.5|39981.8|39941.8|39976.5|39936.5|13
1640977520000|2021-12-31 19:05:20|39971.8|39931.8|39976.5|39936.5|39976.5|39936.5|39966.8|39926.8|12
1640977530000|2021-12-31 19:05:30|39981.2|39941.2|39981.5|39941.5|39981.8|39941.8|39976.8|39936.8|8
1640977540000|2021-12-31 19:05:40|39976.5|39936.5|39971.8|39931.8|39976.8|39936.8|39966.5|39926.5|2
1640977550000|2021-12-31 19:05:50|39977.1|39937.1|39971.8|39931.8|39977.1|39937.1|39971.8|39931.8|5
1640977560000|2021-12-31 19:06:00|39971.5|39931.5|39971.5|39931.5|39976.5|39936.5|39971.5|39931.5|3
1640977570000|2021-12-31 19:06:10|39971.8|39931.8|39971.8|39931.8|39971.8|39931.8|39971.5|39931.5|0
1640977590000|2021-12-31 19:06:30|39971.5|39931.5|39971.8|39931.8|39971.8|39931.8|39971.5|39931.5|0
1640977600000|2021-12-31 19:06:40|39971.5|39931.5|39971.8|39931.8|39971.8|39931.8|39971.5|39931.5|0
1640977610000|2021-12-31 19:06:50|39971.5|39931.5|39971.8|39931.8|39971.8|39931.8|39971.5|39931.5|0
1640977620000|2021-12-31 19:07:00|39971.5|39931.5|39971.8|39931.8|39971.8|39931.8|39971.5|39931.5|4
1640977630000|2021-12-31 19:07:10|39972.1|39932.1|39991.5|39951.5|39991.5|39951.5|39972.1|39932.1|28
1640977640000|2021-12-31 19:07:20|39991.8|39951.8|39986.5|39946.5|39996.8|39956.8|39981.8|39941.8|50
1640977650000|2021-12-31 19:07:30|39991.5|39951.5|39986.5|39946.5|39991.8|39951.8|39981.8|39941.8|7
1640977660000|2021-12-31 19:07:40|39991.2|39951.2|39981.8|39941.8|39991.5|39951.5|39981.5|39941.5|9
1640977670000|2021-12-31 19:07:50|39981.5|39941.5|39991.5|39951.5|39991.5|39951.5|39981.5|39941.5|3
1640977680000|2021-12-31 19:08:00|39986.5|39946.5|39981.2|39941.2|39991.5|39951.5|39971.2|39931.2|21
1640977700000|2021-12-31 19:08:20|39985.8|39945.8|39981.2|39941.2|39985.8|39945.8|39981.2|39941.2|2
1640977710000|2021-12-31 19:08:30|39990.8|39950.8|40000.8|39960.8|40005.8|39965.8|39990.8|39950.8|20
1640977720000|2021-12-31 19:08:40|39990.8|39950.8|39991.2|39951.2|39991.2|39951.2|39985.8|39945.8|28
1640977730000|2021-12-31 19:08:50|||||||||2
1640977740000|2021-12-31 19:09:00|39990.8|39950.8|40001.2|39961.2|40006.2|39966.2|39990.8|39950.8|10
1640977770000|2021-12-31 19:09:30|40010.5|39970.5|40001.2|39961.2|40010.5|39970.5|40000.8|39960.8|7
1640977780000|2021-12-31 19:09:40|40005.8|39965.8|40011.2|39971.2|40011.2|39971.2|40001.2|39961.2|7
1640977790000|2021-12-31 19:09:50|40010.8|39970.8|40011.2|39971.2|40011.2|39971.2|40010.8|39970.8|7
1640977800000|2021-12-31 19:10:00|40015.8|39975.8|39995.8|39955.8|40016.2|39976.2|39991.2|39951.2|31
1640977810000|2021-12-31 19:10:10|39996.2|39956.2|39995.8|39955.8|39996.2|39956.2|39995.8|39955.8|15
1640977820000|2021-12-31 19:10:20|39991.5|39951.5|40026.5|39986.5|40026.5|39986.5|39986.2|39946.2|42
1640977830000|2021-12-31 19:10:30|40031.2|39991.2|40051.5|40011.5|40051.5|40011.5|40031.2|39991.2|15
1640977840000|2021-12-31 19:10:40|40056.5|40016.5|40061.8|40021.8|40066.5|40026.5|40056.5|40016.5|28
1640977850000|2021-12-31 19:10:50|40066.5|40026.5|40081.8|40041.8|40081.8|40041.8|40066.5|40026.5|11
1640977860000|2021-12-31 19:11:00|40066.8|40026.8|40066.8|40026.8|40071.8|40031.8|40061.8|40021.8|25
1640977870000|2021-12-31 19:11:10|40071.5|40031.5|40056.8|40016.8|40071.5|40031.5|40056.8|40016.8|9
1640977880000|2021-12-31 19:11:20|40061.8|40021.8|40071.5|40031.5|40071.5|40031.5|40061.5|40021.5|12
1640977890000|2021-12-31 19:11:30|40076.5|40036.5|40106.5|40066.5|40111.8|40071.8|40076.5|40036.5|38
1640977900000|2021-12-31 19:11:40|40106.8|40066.8|40111.8|40071.8|40111.8|40071.8|40106.5|40066.5|17
1640977910000|2021-12-31 19:11:50|40121.8|40081.8|40116.5|40076.5|40136.5|40096.5|40116.5|40076.5|16
1640977920000|2021-12-31 19:12:00|40106.5|40066.5|40101.8|40061.8|40106.5|40066.5|40096.8|40056.8|24
1640977930000|2021-12-31 19:12:10|40111.8|40071.8|40121.8|40081.8|40121.8|40081.8|40111.8|40071.8|31
1640977940000|2021-12-31 19:12:20|40121.5|40081.5|40131.8|40091.8|40131.8|40091.8|40121.5|40081.5|16
1640977950000|2021-12-31 19:12:30|40131.5|40091.5|40141.8|40101.8|40141.8|40101.8|40131.5|40091.5|21
1640977960000|2021-12-31 19:12:40|40141.5|40101.5|40141.5|40101.5|40141.8|40101.8|40141.5|40101.5|21
1640977970000|2021-12-31 19:12:50|40116.5|40076.5|40111.8|40071.8|40116.5|40076.5|40111.5|40071.5|130
1640977980000|2021-12-31 19:13:00|40131.5|40091.5|40101.8|40061.8|40131.5|40091.5|40096.8|40056.8|59
1640977990000|2021-12-31 19:13:10|40101.5|40061.5|40091.5|40051.5|40101.5|40061.5|40091.5|40051.5|20
1640978000000|2021-12-31 19:13:20|40091.8|40051.8|40095.8|40055.8|40116.2|40076.2|40090.8|40050.8|25
1640978010000|2021-12-31 19:13:30|40090.8|40050.8|40110.8|40070.8|40110.8|40070.8|40081.2|40041.2|29
1640978020000|2021-12-31 19:13:40|40100.8|40060.8|40090.8|40050.8|40110.8|40070.8|40080.8|40040.8|28
1640978030000|2021-12-31 19:13:50|40091.2|40051.2|40076.5|40036.5|40110.8|40070.8|40071.8|40031.8|138
1640978040000|2021-12-31 19:14:00|40071.8|40031.8|39917.1|39877.1|40071.8|40031.8|39882.1|39842.1|200
1640978050000|2021-12-31 19:14:10|39912.4|39872.4|39902.1|39862.1|39917.4|39877.4|39891.8|39851.8|207
1640978060000|2021-12-31 19:14:20|39911.8|39871.8|39912.1|39872.1|39921.8|39881.8|39886.5|39846.5|127
1640978070000|2021-12-31 19:14:30|39931.8|39891.8|39921.5|39881.5|39941.8|39901.8|39911.5|39871.5|117
1640978080000|2021-12-31 19:14:40|39916.5|39876.5|39901.5|39861.5|39921.5|39881.5|39900.8|39860.8|190
1640978090000|2021-12-31 19:14:50|39891.8|39851.8|39911.5|39871.5|39916.5|39876.5|39891.5|39851.5|203
1640978100000|2021-12-31 19:15:00|39916.5|39876.5|39941.1|39901.1|39941.1|39901.1|39911.5|39871.5|59
1640978110000|2021-12-31 19:15:10|39931.1|39891.1|39931.5|39891.5|39941.1|39901.1|39926.5|39886.5|40
1640978120000|2021-12-31 19:15:20|39941.8|39901.8|39902.1|39862.1|39941.8|39901.8|39902.1|39862.1|38
1640978130000|2021-12-31 19:15:30|39902.4|39862.4|39936.5|39896.5|39936.5|39896.5|39902.4|39862.4|31
1640978140000|2021-12-31 19:15:40|39941.1|39901.1|39951.8|39911.8|39957.1|39917.1|39941.1|39901.1|31
1640978150000|2021-12-31 19:15:50|39941.8|39901.8|39951.8|39911.8|39951.8|39911.8|39941.8|39901.8|2
1640978160000|2021-12-31 19:16:00|39961.1|39921.1|39935.8|39895.8|39961.5|39921.5|39935.8|39895.8|27
1640978170000|2021-12-31 19:16:10|39940.5|39900.5|39940.8|39900.8|39940.8|39900.8|39940.5|39900.5|0
1640978180000|2021-12-31 19:16:20|39921.5|39881.5|39921.5|39881.5|39921.5|39881.5|39921.5|39881.5|6
1640978190000|2021-12-31 19:16:30|39926.1|39886.1|39930.8|39890.8|39930.8|39890.8|39926.1|39886.1|4
1640978200000|2021-12-31 19:16:40|39926.1|39886.1|39935.8|39895.8|39935.8|39895.8|39926.1|39886.1|3
1640978210000|2021-12-31 19:16:50|39931.1|39891.1|39940.8|39900.8|39940.8|39900.8|39931.1|39891.1|1
1640978220000|2021-12-31 19:17:00|||||||||3
1640978230000|2021-12-31 19:17:10|39946.1|39906.1|39956.1|39916.1|39960.8|39920.8|39946.1|39906.1|21
1640978240000|2021-12-31 19:17:20|39970.8|39930.8|39981.1|39941.1|39981.1|39941.1|39970.8|39930.8|22
1640978250000|2021-12-31 19:17:30|39985.8|39945.8|39981.1|39941.1|39985.8|39945.8|39981.1|39941.1|5
1640978260000|2021-12-31 19:17:40|39985.8|39945.8|39980.8|39940.8|39985.8|39945.8|39980.8|39940.8|0
1640978270000|2021-12-31 19:17:50|39981.1|39941.1|39980.8|39940.8|39981.1|39941.1|39980.8|39940.8|0
1640978280000|2021-12-31 19:18:00|39981.1|39941.1|39985.8|39945.8|39990.8|39950.8|39981.1|39941.1|11
1640978290000|2021-12-31 19:18:10|39991.1|39951.1|39990.8|39950.8|39991.1|39951.1|39990.8|39950.8|1
1640978300000|2021-12-31 19:18:20|39990.5|39950.5|39971.1|39931.1|39990.5|39950.5|39960.8|39920.8|20
1640978310000|2021-12-31 19:18:30|||||||||17
1640978320000|2021-12-31 19:18:40|||||||||1
1640978330000|2021-12-31 19:18:50|39981.1|39941.1|39991.1|39951.1|39991.1|39951.1|39981.1|39941.1|26
1640978340000|2021-12-31 19:19:00|39995.8|39955.8|39996.1|39956.1|39996.1|39956.1|39991.1|39951.1|12
1640978350000|2021-12-31 19:19:10|39996.5|39956.5|39991.1|39951.1|39996.5|39956.5|39991.1|39951.1|11
1640978360000|2021-12-31 19:19:20|39991.8|39951.8|40001.5|39961.5|40001.5|39961.5|39991.5|39951.5|9
1640978370000|2021-12-31 19:19:30|40011.8|39971.8|40016.5|39976.5|40016.5|39976.5|40011.8|39971.8|3
1640978380000|2021-12-31 19:19:40|40021.5|39981.5|40015.8|39975.8|40021.5|39981.5|40015.8|39975.8|4
1640978390000|2021-12-31 19:19:50|40016.1|39976.1|40035.8|39955.8|40035.8|39990.2|40016.1|39955.8|9
1641171600000|2022-01-03 01:00:00|40208.4|40168.4|40179.4|40139.4|40229.9|40189.9|40159.9|40119.9|50
1641171610000|2022-01-03 01:00:10|40183.9|40143.9|40198.9|40158.9|40198.9|40158.9|40164.4|40124.4|15
1641171620000|2022-01-03 01:00:20|40199.4|40159.4|40203.4|40163.4|40217.9|40177.9|40199.4|40159.4|5
1641171630000|2022-01-03 01:00:30|40207.9|40167.9|40213.4|40173.4|40217.4|40177.4|40207.9|40167.9|6
1641171640000|2022-01-03 01:00:40|40213.9|40173.9|40252.9|40212.9|40252.9|40212.9|40213.9|40173.9|14
1641171650000|2022-01-03 01:00:50|40253.4|40213.4|40248.9|40208.9|40253.4|40213.4|40232.9|40192.9|9
1641171660000|2022-01-03 01:01:00|40238.9|40198.9|40292.4|40252.4|40302.4|40262.4|40232.4|40192.4|18
1641171670000|2022-01-03 01:01:10|40282.4|40242.4|40292.9|40252.9|40317.4|40277.4|40282.4|40242.4|18
1641171680000|2022-01-03 01:01:20|40292.4|40252.4|40272.9|40232.9|40292.9|40252.9|40272.9|40232.9|7
1641171690000|2022-01-03 01:01:30|40263.4|40223.4|40262.9|40222.9|40263.4|40223.4|40252.4|40212.4|3
1641171700000|2022-01-03 01:01:40|40249.4|40209.4|40249.4|40209.4|40249.4|40209.4|40249.4|40209.4|5
1641171710000|2022-01-03 01:01:50|40253.9|40213.9|40253.4|40213.4|40253.9|40213.9|40249.4|40209.4|1
1641171720000|2022-01-03 01:02:00|40253.9|40213.9|40298.4|40258.4|40303.4|40263.4|40253.9|40213.9|11
1641171730000|2022-01-03 01:02:10|40289.4|40249.4|40283.4|40243.4|40303.4|40263.4|40267.9|40227.9|16
1641171740000|2022-01-03 01:02:20|40274.4|40234.4|40254.9|40214.9|40274.4|40234.4|40254.9|40214.9|14
1641171750000|2022-01-03 01:02:30|40254.4|40214.4|40259.9|40219.9|40264.4|40224.4|40254.4|40214.4|2
1641171760000|2022-01-03 01:02:40|40259.4|40219.4|40234.4|40194.4|40259.4|40219.4|40234.4|40194.4|9
1641171770000|2022-01-03 01:02:50|40229.9|40189.9|40244.4|40204.4|40244.4|40204.4|40229.9|40189.9|3
1641171780000|2022-01-03 01:03:00|40254.9|40214.9|40269.9|40229.9|40269.9|40229.9|40249.9|40209.9|11
1641171790000|2022-01-03 01:03:10|40259.9|40219.9|40260.4|40220.4|40264.9|40224.9|40255.4|40215.4|5
1641171800000|2022-01-03 01:03:20|40259.9|40219.9|40255.4|40215.4|40259.9|40219.9|40255.4|40215.4|1
1641171810000|2022-01-03 01:03:30|40250.9|40210.9|40220.9|40180.9|40255.4|40215.4|40220.9|40180.9|13
1641171820000|2022-01-03 01:03:40|40225.4|40185.4|40225.9|40185.9|40225.9|40185.9|40221.4|40181.4|5
1641171830000|2022-01-03 01:03:50|40221.4|40181.4|40220.9|40180.9|40221.4|40181.4|40220.9|40180.9|0
1641171840000|2022-01-03 01:04:00|40230.4|40190.4|40220.9|40180.9|40230.9|40190.9|40220.9|40180.9|8
1641171860000|2022-01-03 01:04:20|40229.9|40189.9|40225.4|40185.4|40229.9|40189.9|40220.9|40180.9|7
1641171870000|2022-01-03 01:04:30|40220.9|40180.9|40215.4|40175.4|40220.9|40180.9|40195.4|40155.4|6
1641171880000|2022-01-03 01:04:40|40210.9|40170.9|40196.4|40156.4|40210.9|40170.9|40195.9|40155.9|3
1641171890000|2022-01-03 01:04:50|40195.9|40155.9|40215.4|40175.4|40215.4|40175.4|40195.9|40155.9|2
1641171900000|2022-01-03 01:05:00|40215.9|40175.9|40211.4|40171.4|40220.9|40180.9|40211.4|40171.4|2
1641171910000|2022-01-03 01:05:10|40210.9|40170.9|40175.9|40135.9|40215.4|40175.4|40171.4|40131.4|4
1641171920000|2022-01-03 01:05:20|40182|40142|40182|40142|40182|40142|40182|40142|2
1641171930000|2022-01-03 01:05:30|||||||||2
1641171940000|2022-01-03 01:05:40|40180.9|40140.9|40181.4|40141.4|40181.4|40141.4|40180.9|40140.9|0
1641171950000|2022-01-03 01:05:50|40180.9|40140.9|40180.9|40140.9|40186.4|40146.4|40180.9|40140.9|8
1641171960000|2022-01-03 01:06:00|40170.9|40130.9|40175.9|40135.9|40176.4|40136.4|40170.9|40130.9|4
1641171970000|2022-01-03 01:06:10|40176.4|40136.4|40176.4|40136.4|40176.4|40136.4|40176.4|40136.4|0
1641171980000|2022-01-03 01:06:20|40171.4|40131.4|40171.4|40131.4|40171.4|40131.4|40171.4|40131.4|0
1641171990000|2022-01-03 01:06:30|40171.9|40131.9|40191.9|40151.9|40191.9|40151.9|40171.9|40131.9|2
1641172000000|2022-01-03 01:06:40|40206.4|40166.4|40206.4|40166.4|40206.9|40166.9|40206.4|40166.4|9
1641172010000|2022-01-03 01:06:50|40210.9|40170.9|40216.4|40176.4|40216.9|40176.9|40210.9|40170.9|1
1641172020000|2022-01-03 01:07:00|40201.9|40161.9|40186.4|40146.4|40201.9|40161.9|40186.4|40146.4|1
1641172030000|2022-01-03 01:07:10|40190.9|40150.9|40191.9|40151.9|40200.9|40160.9|40190.9|40150.9|1
1641172040000|2022-01-03 01:07:20|40231.9|40191.9|40237.5|40197.5|40237.5|40197.5|40231.9|40191.9|2
1641172050000|2022-01-03 01:07:30|40241.9|40201.9|40256.4|40216.4|40256.4|40216.4|40241.9|40201.9|9
1641172080000|2022-01-03 01:08:00|40260.9|40220.9|40266.4|40226.4|40267.5|40227.5|40260.9|40220.9|2
1641172090000|2022-01-03 01:08:10|||||||||1
1641172100000|2022-01-03 01:08:20|40270.9|40230.9|40256.4|40216.4|40270.9|40230.9|40256.4|40216.4|1
1641172110000|2022-01-03 01:08:30|40286.4|40246.4|40286.4|40246.4|40290.9|40250.9|40286.4|40246.4|5
1641172120000|2022-01-03 01:08:40|40285.9|40245.9|40285.4|40245.4|40285.9|40245.9|40276.4|40236.4|6
1641172130000|2022-01-03 01:08:50|40315.9|40275.9|40315.9|40275.9|40315.9|40275.9|40315.9|40275.9|1
1641172140000|2022-01-03 01:09:00|40306.4|40266.4|40296.4|40256.4|40306.4|40266.4|40290.9|40250.9|5
1641172150000|2022-01-03 01:09:10|40295.9|40255.9|40280.9|40240.9|40295.9|40255.9|40280.9|40240.9|1
1641172160000|2022-01-03 01:09:20|40280.4|40240.4|40270.9|40230.9|40280.4|40240.4|40270.9|40230.9|2
1641172180000|2022-01-03 01:09:40|40265.4|40225.4|40265.4|40225.4|40265.4|40225.4|40265.4|40225.4|2
1641172200000|2022-01-03 01:10:00|40256.9|40216.9|40256.9|40216.9|40256.9|40216.9|40256.9|40216.9|2
1641172210000|2022-01-03 01:10:10|40255.9|40215.9|40240.9|40200.9|40255.9|40215.9|40240.9|40200.9|2
1641172220000|2022-01-03 01:10:20|40245.4|40205.4|40246.4|40206.4|40246.4|40206.4|40245.4|40205.4|1
1641172230000|2022-01-03 01:10:30|40241.9|40201.9|40245.9|40205.9|40250.9|40210.9|40241.9|40201.9|1
1641172240000|2022-01-03 01:10:40|40245.4|40205.4|40245.9|40205.9|40245.9|40205.9|40245.4|40205.4|2
1641172250000|2022-01-03 01:10:50|40240.9|40200.9|40215.4|40175.4|40240.9|40200.9|40215.4|40175.4|5
1641172260000|2022-01-03 01:11:00|40220.4|40180.4|40240.9|40200.9|40240.9|40200.9|40220.4|40180.4|1
1641172270000|2022-01-03 01:11:10|40245.9|40205.9|40246.4|40206.4|40246.4|40206.4|40245.9|40205.9|3
1641172280000|2022-01-03 01:11:20|40250.9|40210.9|40250.9|40210.9|40250.9|40210.9|40250.9|40210.9|0
1641172290000|2022-01-03 01:11:30|40275.4|40235.4|40280.9|40240.9|40280.9|40240.9|40275.4|40235.4|4
1641172300000|2022-01-03 01:11:40|40285.4|40245.4|40284.4|40244.4|40286.9|40246.9|40284.4|40244.4|7
1641172310000|2022-01-03 01:11:50|40279.9|40239.9|40270.4|40230.4|40279.9|40239.9|40270.4|40230.4|3
1641172320000|2022-01-03 01:12:00|40265.4|40225.4|40324.4|40284.4|40324.4|40284.4|40265.4|40225.4|30
1641172360000|2022-01-03 01:12:40|40328.9|40288.9|40324.4|40284.4|40328.9|40288.9|40324.4|40284.4|1
1641172370000|2022-01-03 01:12:50|40328.9|40288.9|40324.4|40284.4|40328.9|40288.9|40324.4|40284.4|1
1641172380000|2022-01-03 01:13:00|40319.9|40279.9|40304.4|40264.4|40319.9|40279.9|40304.4|40264.4|2
1641172390000|2022-01-03 01:13:10|40299.9|40259.9|40299.9|40259.9|40299.9|40259.9|40299.9|40259.9|1
1641172410000|2022-01-03 01:13:30|||||||||2
1641172430000|2022-01-03 01:13:50|40304.9|40264.9|40304.9|40264.9|40304.9|40264.9|40304.9|40264.9|4
1641172440000|2022-01-03 01:14:00|40309.9|40269.9|40314.4|40274.4|40319.9|40279.9|40309.9|40269.9|1
1641172450000|2022-01-03 01:14:10|40314.9|40274.9|40314.4|40274.4|40314.9|40274.9|40314.4|40274.4|0
1641172470000|2022-01-03 01:14:30|40319.9|40279.9|40319.9|40279.9|40319.9|40279.9|40319.9|40279.9|2
1641172500000|2022-01-03 01:15:00|40334.4|40294.4|40333.3|40293.3|40334.4|40294.4|40324.4|40284.4|9
1641172510000|2022-01-03 01:15:10|40333.8|40293.8|40323.8|40283.8|40333.8|40293.8|40323.8|40283.8|2
1641172520000|2022-01-03 01:15:20|40324.4|40284.4|40324.4|40284.4|40324.4|40284.4|40324.4|40284.4|3
1641172540000|2022-01-03 01:15:40|40319.9|40279.9|40309.9|40269.9|40319.9|40279.9|40309.9|40269.9|1
1641172560000|2022-01-03 01:16:00|40304.4|40264.4|40324.4|40284.4|40324.4|40284.4|40304.4|40264.4|5
1641172580000|2022-01-03 01:16:20|40328.8|40288.8|40324.4|40284.4|40328.8|40288.8|40324.4|40284.4|2
1641172610000|2022-01-03 01:16:50|40334.4|40294.4|40324.9|40284.9|40338.8|40298.8|40324.9|40284.9|6
1641172620000|2022-01-03 01:17:00|40344.4|40304.4|40339.9|40299.9|40344.4|40304.4|40339.9|40299.9|1
1641172630000|2022-01-03 01:17:10|40339.4|40299.4|40318.8|40278.8|40339.4|40299.4|40318.8|40278.8|1
1641172650000|2022-01-03 01:17:30|40324.4|40284.4|40324.4|40284.4|40324.4|40284.4|40324.4|40284.4|2
1641172660000|2022-01-03 01:17:40|40329.4|40289.4|40328.8|40288.8|40329.4|40289.4|40328.8|40288.8|5
1641172680000|2022-01-03 01:18:00|40333.8|40293.8|40333.3|40293.3|40333.8|40293.8|40333.3|40293.3|0
1641172690000|2022-01-03 01:18:10|40333.8|40293.8|40329.4|40289.4|40333.8|40293.8|40329.4|40289.4|0
1641172710000|2022-01-03 01:18:30|40338.8|40298.8|40338.8|40298.8|40338.8|40298.8|40338.8|40298.8|2
1641172720000|2022-01-03 01:18:40|40339.3|40299.3|40344.3|40304.3|40344.3|40304.3|40339.3|40299.3|0
1641172740000|2022-01-03 01:19:00|||||||||2
1641172760000|2022-01-03 01:19:20|40348.8|40308.8|40354.3|40314.3|40359.3|40319.3|40348.8|40308.8|3
1641172780000|2022-01-03 01:19:40|40369.9|40329.9|40403.3|40363.3|40413.3|40373.3|40369.9|40329.9|12
1641172800000|2022-01-03 01:20:00|40393.3|40353.3|40387.8|40347.8|40393.3|40353.3|40382.8|40342.8|4
1641172820000|2022-01-03 01:20:20|40383.3|40343.3|40387.8|40347.8|40387.8|40347.8|40383.3|40343.3|3
1641172830000|2022-01-03 01:20:30|40377.8|40337.8|40383.3|40343.3|40383.3|40343.3|40377.8|40337.8|2
1641172840000|2022-01-03 01:20:40|40378.8|40338.8|40378.8|40338.8|40378.8|40338.8|40378.8|40338.8|0
1641172850000|2022-01-03 01:20:50|40383.3|40343.3|40383.3|40343.3|40383.3|40343.3|40378.8|40338.8|0
1641172860000|2022-01-03 01:21:00|40378.8|40338.8|40383.8|40343.8|40388.8|40348.8|40373.8|40333.8|2
1641172870000|2022-01-03 01:21:10|40378.8|40338.8|40378.3|40338.3|40383.3|40343.3|40378.3|40338.3|0
1641172880000|2022-01-03 01:21:20|40378.8|40338.8|40383.8|40343.8|40383.8|40343.8|40378.8|40338.8|2
1641172900000|2022-01-03 01:21:40|40384.3|40344.3|40384.3|40344.3|40384.3|40344.3|40384.3|40344.3|0
1641172910000|2022-01-03 01:21:50|40383.8|40343.8|40379.3|40339.3|40383.8|40343.8|40379.3|40339.3|4
1641172920000|2022-01-03 01:22:00|40379.9|40339.9|40354.3|40314.3|40379.9|40339.9|40354.3|40314.3|4
1641172930000|2022-01-03 01:22:10|40349.9|40309.9|40359.3|40319.3|40359.9|40319.9|40349.9|40309.9|1
1641172940000|2022-01-03 01:22:20|40359.9|40319.9|40364.3|40324.3|40364.3|40324.3|40359.9|40319.9|1
1641172970000|2022-01-03 01:22:50|40369.9|40329.9|40374.3|40334.3|40374.3|40334.3|40369.9|40329.9|2
1641172980000|2022-01-03 01:23:00|40379.9|40339.9|40375.4|40335.4|40379.9|40339.9|40375.4|40335.4|0
1641173000000|2022-01-03 01:23:20|40374.8|40334.8|40369.8|40329.8|40374.8|40334.8|40369.8|40329.8|0
1641173010000|2022-01-03 01:23:30|40374.3|40334.3|40364.3|40324.3|40374.3|40334.3|40359.8|40319.8|1
1641173020000|2022-01-03 01:23:40|40359.8|40319.8|40374.3|40334.3|40374.3|40334.3|40359.8|40319.8|3
1641173030000|2022-01-03 01:23:50|40364.8|40324.8|40379.8|40339.8|40379.8|40339.8|40364.8|40324.8|1
1641173040000|2022-01-03 01:24:00|40389.8|40349.8|40389.8|40349.8|40389.8|40349.8|40389.8|40349.8|2
1641173050000|2022-01-03 01:24:10|40405.4|40365.4|40399.8|40359.8|40405.4|40365.4|40395.4|40355.4|7
1641173060000|2022-01-03 01:24:20|40394.3|40354.3|40385.4|40345.4|40395.4|40355.4|40385.4|40345.4|1
1641173070000|2022-01-03 01:24:30|40385.9|40345.9|40385.9|40345.9|40385.9|40345.9|40385.9|40345.9|0
1641173080000|2022-01-03 01:24:40|40385.4|40345.4|40385.9|40345.9|40385.9|40345.9|40385.4|40345.4|0
1641173090000|2022-01-03 01:24:50|40385.4|40345.4|40404.3|40364.3|40405.4|40365.4|40385.4|40345.4|0
1641173100000|2022-01-03 01:25:00|40413.8|40373.8|40434.3|40394.3|40434.3|40394.3|40413.8|40373.8|7
1641173110000|2022-01-03 01:25:10|||||||||4
1641173130000|2022-01-03 01:25:30|40438.8|40398.8|40439.3|40399.3|40439.3|40399.3|40438.8|40398.8|2
1641173140000|2022-01-03 01:25:40|40439.8|40399.8|40425.4|40385.4|40439.8|40399.8|40425.4|40385.4|4
1641173160000|2022-01-03 01:26:00|40420.9|40380.9|40439.8|40399.8|40440.4|40400.4|40409.8|40369.8|21
1641173170000|2022-01-03 01:26:10|40440.4|40400.4|40439.8|40399.8|40440.4|40400.4|40439.8|40399.8|0
1641173180000|2022-01-03 01:26:20|40414.8|40374.8|40414.3|40374.3|40414.8|40374.8|40414.3|40374.3|37
1641173190000|2022-01-03 01:26:30|40429.3|40389.3|40439.8|40399.8|40439.8|40399.8|40429.3|40389.3|59
1641173200000|2022-01-03 01:26:40|40424.3|40384.3|40424.3|40384.3|40424.3|40384.3|40424.3|40384.3|10
1641173210000|2022-01-03 01:26:50|40428.8|40388.8|40434.3|40394.3|40434.3|40394.3|40428.8|40388.8|0
1641173250000|2022-01-03 01:27:30|40438.8|40398.8|40434.3|40394.3|40438.8|40398.8|40434.3|40394.3|0
1641173270000|2022-01-03 01:27:50|||||||||1
1641173280000|2022-01-03 01:28:00|40434.8|40394.8|40434.3|40394.3|40434.8|40394.8|40434.3|40394.3|0
1641173290000|2022-01-03 01:28:10|40428.8|40388.8|40428.8|40388.8|40428.8|40388.8|40428.8|40388.8|2
1641173320000|2022-01-03 01:28:40|40419.3|40379.3|40414.8|40374.8|40419.3|40379.3|40414.8|40374.8|2
1641173330000|2022-01-03 01:28:50|40419.3|40379.3|40424.3|40384.3|40424.3|40384.3|40419.3|40379.3|0
1641173340000|2022-01-03 01:29:00|40424.8|40384.8|40424.8|40384.8|40424.8|40384.8|40424.8|40384.8|0
1641173350000|2022-01-03 01:29:10|40424.3|40384.3|40424.3|40384.3|40424.3|40384.3|40424.3|40384.3|0
1641173390000|2022-01-03 01:29:50|40439.3|40399.3|40438.8|40398.8|40439.3|40399.3|40438.8|40398.8|3
1641173400000|2022-01-03 01:30:00|40439.3|40399.3|40438.8|40398.8|40439.8|40399.8|40428.8|40388.8|6
1641173410000|2022-01-03 01:30:10|40428.8|40388.8|40439.3|40399.3|40439.3|40399.3|40428.8|40388.8|7
1641173420000|2022-01-03 01:30:20|40438.8|40398.8|40438.8|40398.8|40438.8|40398.8|40438.8|40398.8|4
1641173430000|2022-01-03 01:30:30|40438.3|40398.3|40439.8|40399.8|40439.8|40399.8|40438.3|40398.3|8
1641173440000|2022-01-03 01:30:40|40439.3|40399.3|40429.3|40389.3|40439.3|40399.3|40429.3|40389.3|3
1641173450000|2022-01-03 01:30:50|40429.8|40389.8|40428.8|40388.8|40429.8|40389.8|40428.8|40388.8|0
1641173460000|2022-01-03 01:31:00|40429.8|40389.8|40439.3|40399.3|40439.3|40399.3|40429.8|40389.8|1
1641173470000|2022-01-03 01:31:10|40439.8|40399.8|40439.8|40399.8|40439.8|40399.8|40439.8|40399.8|0
1641173480000|2022-01-03 01:31:20|40429.8|40389.8|40429.8|40389.8|40429.8|40389.8|40429.8|40389.8|3
1641173490000|2022-01-03 01:31:30|40434.3|40394.3|40434.3|40394.3|40434.3|40394.3|40434.3|40394.3|1
1641173500000|2022-01-03 01:31:40|40433.8|40393.8|40414.3|40374.3|40433.8|40393.8|40414.3|40374.3|1
1641173510000|2022-01-03 01:31:50|40404.8|40364.8|40414.8|40374.8|40415.3|40375.3|40404.8|40364.8|5
1641173520000|2022-01-03 01:32:00|40415.3|40375.3|40419.8|40379.8|40424.3|40384.3|40415.3|40375.3|1
1641173530000|2022-01-03 01:32:10|40424.3|40384.3|40419.8|40379.8|40424.3|40384.3|40419.8|40379.8|0
1641173560000|2022-01-03 01:32:40|40425.3|40385.3|40424.8|40384.8|40425.3|40385.3|40424.8|40384.8|2
1641173570000|2022-01-03 01:32:50|40419.8|40379.8|40419.8|40379.8|40419.8|40379.8|40419.8|40379.8|0
1641173580000|2022-01-03 01:33:00|40419.3|40379.3|40429.3|40389.3|40429.3|40389.3|40419.3|40379.3|2
1641173590000|2022-01-03 01:33:10|40429.8|40389.8|40434.8|40394.8|40439.8|40399.8|40429.3|40389.3|0
1641173600000|2022-01-03 01:33:20|40439.8|40399.8|40439.8|40399.8|40439.8|40399.8|40434.8|40394.8|10
1641173610000|2022-01-03 01:33:30|||||||||2
1641173640000|2022-01-03 01:34:00|40429.3|40389.3|40429.8|40389.8|40429.8|40389.8|40429.3|40389.3|2
1641173650000|2022-01-03 01:34:10|40424.8|40384.8|40424.8|40384.8|40424.8|40384.8|40424.8|40384.8|0
1641173660000|2022-01-03 01:34:20|40429.8|40389.8|40429.8|40389.8|40429.8|40389.8|40429.8|40389.8|0
1641173690000|2022-01-03 01:34:50|40429.3|40389.3|40424.8|40384.8|40429.3|40389.3|40424.8|40384.8|1
1641173700000|2022-01-03 01:35:00|40420.3|40380.3|40424.3|40384.3|40424.3|40384.3|40420.3|40380.3|0
1641173740000|2022-01-03 01:35:40|40419.8|40379.8|40419.8|40379.8|40419.8|40379.8|40419.8|40379.8|0
1641173790000|2022-01-03 01:36:30|40415.3|40375.3|40419.8|40379.8|40419.8|40379.8|40415.3|40375.3|0
1641173800000|2022-01-03 01:36:40|40415.3|40375.3|40415.3|40375.3|40415.3|40375.3|40414.8|40374.8|2
1641173810000|2022-01-03 01:36:50|40419.8|40379.8|40429.8|40389.8|40429.8|40389.8|40414.8|40374.8|13
1641173840000|2022-01-03 01:37:20|40419.8|40379.8|40424.3|40384.3|40424.3|40384.3|40419.3|40379.3|2
1641173880000|2022-01-03 01:38:00|40419.8|40379.8|40414.3|40374.3|40419.8|40379.8|40409.3|40369.3|4
1641173890000|2022-01-03 01:38:10|40409.3|40369.3|40389.8|40349.8|40409.8|40369.8|40389.8|40349.8|2
1641173900000|2022-01-03 01:38:20|40384.3|40344.3|40379.8|40339.8|40384.3|40344.3|40379.3|40339.3|0
1641173910000|2022-01-03 01:38:30|40374.3|40334.3|40374.3|40334.3|40374.3|40334.3|40369.8|40329.8|2
1641173920000|2022-01-03 01:38:40|40369.8|40329.8|40384.3|40344.3|40384.3|40344.3|40369.8|40329.8|5
1641173930000|2022-01-03 01:38:50|40379.8|40339.8|40374.3|40334.3|40379.8|40339.8|40374.3|40334.3|1
1641173940000|2022-01-03 01:39:00|40385.3|40345.3|40384.8|40344.8|40385.3|40345.3|40384.8|40344.8|2
1641173950000|2022-01-03 01:39:10|40384.3|40344.3|40384.3|40344.3|40384.3|40344.3|40384.3|40344.3|0
1641173970000|2022-01-03 01:39:30|40403.3|40363.3|40399.8|40359.8|40403.3|40363.3|40399.8|40359.8|1
1641173980000|2022-01-03 01:39:40|40404.3|40364.3|40404.3|40364.3|40404.3|40364.3|40404.3|40364.3|1
1641174010000|2022-01-03 01:40:10|40394.3|40354.3|40394.3|40354.3|40394.3|40354.3|40394.3|40354.3|1
1641174020000|2022-01-03 01:40:20|40389.8|40349.8|40384.3|40344.3|40389.8|40349.8|40384.3|40344.3|2
1641174040000|2022-01-03 01:40:40|40379.8|40339.8|40379.8|40339.8|40379.8|40339.8|40379.8|40339.8|0
1641174050000|2022-01-03 01:40:50|40384.3|40344.3|40394.3|40354.3|40394.3|40354.3|40384.3|40344.3|2
1641174060000|2022-01-03 01:41:00|40389.8|40349.8|40389.8|40349.8|40389.8|40349.8|40389.8|40349.8|0
1641174090000|2022-01-03 01:41:30|40379.8|40339.8|40379.8|40339.8|40379.8|40339.8|40379.8|40339.8|1
1641174110000|2022-01-03 01:41:50|40385.3|40345.3|40384.8|40344.8|40394.3|40354.3|40384.3|40344.3|5
1641174120000|2022-01-03 01:42:00|40384.3|40344.3|40394.8|40354.8|40408.8|40368.8|40384.3|40344.3|11
1641174130000|2022-01-03 01:42:10|40395.3|40355.3|40395.3|40355.3|40395.3|40355.3|40395.3|40355.3|0
1641174140000|2022-01-03 01:42:20|40404.8|40364.8|40404.8|40364.8|40404.8|40364.8|40404.8|40364.8|0
1641174150000|2022-01-03 01:42:30|40404.3|40364.3|40399.8|40359.8|40404.3|40364.3|40399.8|40359.8|0
1641174160000|2022-01-03 01:42:40|40385.3|40345.3|40385.3|40345.3|40385.3|40345.3|40385.3|40345.3|10
1641174170000|2022-01-03 01:42:50|40384.8|40344.8|40385.3|40345.3|40385.3|40345.3|40384.8|40344.8|0
1641174230000|2022-01-03 01:43:50|40380.8|40340.8|40375.3|40335.3|40380.8|40340.8|40374.8|40334.8|0
1641174240000|2022-01-03 01:44:00|40370.3|40330.3|40375.3|40335.3|40375.3|40335.3|40370.3|40330.3|1
1641174300000|2022-01-03 01:45:00|40379.8|40339.8|40389.8|40349.8|40389.8|40349.8|40379.8|40339.8|1
1641174320000|2022-01-03 01:45:20|40389.3|40349.3|40375.3|40335.3|40389.3|40349.3|40375.3|40335.3|4
1641174350000|2022-01-03 01:45:50|40384.3|40344.3|40384.3|40344.3|40384.3|40344.3|40384.3|40344.3|3
1641174360000|2022-01-03 01:46:00|40379.8|40339.8|40375.3|40335.3|40379.8|40339.8|40370.8|40330.8|2
1641174380000|2022-01-03 01:46:20|40370.3|40330.3|40370.3|40330.3|40370.3|40330.3|40370.3|40330.3|0
1641174390000|2022-01-03 01:46:30|40369.8|40329.8|40369.8|40329.8|40369.8|40329.8|40369.8|40329.8|0
1641174400000|2022-01-03 01:46:40|40355.3|40315.3|40365.3|40325.3|40365.3|40325.3|40355.3|40315.3|7
1641174410000|2022-01-03 01:46:50|40364.8|40324.8|40364.8|40324.8|40364.8|40324.8|40364.3|40324.3|3
1641174420000|2022-01-03 01:47:00|40365.3|40325.3|40365.3|40325.3|40369.8|40329.8|40365.3|40325.3|1
1641174430000|2022-01-03 01:47:10|40364.8|40324.8|40365.3|40325.3|40365.3|40325.3|40364.8|40324.8|1
1641174440000|2022-01-03 01:47:20|40364.8|40324.8|40335.8|40295.8|40365.3|40325.3|40325.8|40285.8|5
1641174450000|2022-01-03 01:47:30|40341.3|40301.3|40341.3|40301.3|40341.3|40301.3|40341.3|40301.3|0
1641174460000|2022-01-03 01:47:40|40342.4|40302.4|40346.3|40306.3|40346.3|40306.3|40342.4|40302.4|1
1641174470000|2022-01-03 01:47:50|40341.8|40301.8|40326.3|40286.3|40341.8|40301.8|40326.3|40286.3|16
1641174480000|2022-01-03 01:48:00|40345.8|40305.8|40355.3|40315.3|40355.8|40315.8|40345.8|40305.8|4
1641174530000|2022-01-03 01:48:50|40360.8|40320.8|40360.8|40320.8|40360.8|40320.8|40360.8|40320.8|0
1641174540000|2022-01-03 01:49:00|40360.3|40320.3|40365.3|40325.3|40365.3|40325.3|40360.3|40320.3|2
1641174550000|2022-01-03 01:49:10|40370.3|40330.3|40370.3|40330.3|40370.3|40330.3|40365.3|40325.3|0
1641174560000|2022-01-03 01:49:20|40365.3|40325.3|40374.8|40334.8|40374.8|40334.8|40365.3|40325.3|1
1641174600000|2022-01-03 01:50:00|40375.3|40335.3|40375.3|40335.3|40380.3|40340.3|40375.3|40335.3|0
1641174610000|2022-01-03 01:50:10|||||||||1
1641174640000|2022-01-03 01:50:40|40385.3|40345.3|40385.3|40345.3|40385.3|40345.3|40385.3|40345.3|1
1641174710000|2022-01-03 01:51:50|40380.3|40340.3|40375.3|40335.3|40380.3|40340.3|40375.3|40335.3|2
1641174750000|2022-01-03 01:52:30|40384.2|40344.2|40384.2|40344.2|40384.2|40344.2|40384.2|40344.2|3
1641174760000|2022-01-03 01:52:40|40385.3|40345.3|40395.3|40355.3|40399.8|40359.8|40385.3|40345.3|4
1641174780000|2022-01-03 01:53:00|40394.8|40354.8|40405.3|40365.3|40405.3|40365.3|40394.8|40354.8|4
1641174800000|2022-01-03 01:53:20|40419.8|40379.8|40419.8|40379.8|40419.8|40379.8|40419.8|40379.8|12
1641174810000|2022-01-03 01:53:30|40409.8|40369.8|40405.3|40365.3|40409.8|40369.8|40404.8|40364.8|3
1641174820000|2022-01-03 01:53:40|40404.8|40364.8|40405.3|40365.3|40405.3|40365.3|40400.3|40360.3|2
1641174840000|2022-01-03 01:54:00|40404.8|40364.8|40404.8|40364.8|40404.8|40364.8|40404.8|40364.8|0
1641174850000|2022-01-03 01:54:10|40405.3|40365.3|40405.3|40365.3|40405.3|40365.3|40405.3|40365.3|0
1641174870000|2022-01-03 01:54:30|40404.8|40364.8|40404.8|40364.8|40404.8|40364.8|40404.8|40364.8|0
1641174900000|2022-01-03 01:55:00|40400.3|40360.3|40405.3|40365.3|40405.3|40365.3|40400.3|40360.3|1
1641174930000|2022-01-03 01:55:30|40409.8|40369.8|40399.8|40359.8|40409.8|40369.8|40399.8|40359.8|3
1641174950000|2022-01-03 01:55:50|40394.8|40354.8|40395.3|40355.3|40395.3|40355.3|40394.8|40354.8|0
1641174970000|2022-01-03 01:56:10|40394.8|40354.8|40389.8|40349.8|40394.8|40354.8|40389.8|40349.8|1
1641174980000|2022-01-03 01:56:20|40384.8|40344.8|40385.3|40345.3|40385.3|40345.3|40384.8|40344.8|0
1641175010000|2022-01-03 01:56:50|40384.2|40344.2|40384.2|40344.2|40384.2|40344.2|40384.2|40344.2|0
1641175060000|2022-01-03 01:57:40|40389.8|40349.8|40399.8|40359.8|40399.8|40359.8|40389.8|40349.8|2
1641175070000|2022-01-03 01:57:50|40399.7|40359.7|40394.7|40354.7|40399.7|40359.7|40394.7|40354.7|2
1641175080000|2022-01-03 01:58:00|40390.3|40350.3|40389.7|40349.7|40390.3|40350.3|40389.7|40349.7|0
1641175090000|2022-01-03 01:58:10|40385.3|40345.3|40375.3|40335.3|40385.3|40345.3|40375.3|40335.3|14
1641175110000|2022-01-03 01:58:30|40370.3|40330.3|40379.7|40339.7|40379.7|40339.7|40370.3|40330.3|2
1641175140000|2022-01-03 01:59:00|40384.2|40344.2|40384.2|40344.2|40384.2|40344.2|40384.2|40344.2|0
1641175150000|2022-01-03 01:59:10|40379.7|40339.7|40379.7|40339.7|40379.7|40339.7|40379.7|40339.7|0
1641175200000|2022-01-03 02:00:00|40380.3|40340.3|40385.3|40345.3|40385.3|40345.3|40380.3|40340.3|2
1641175240000|2022-01-03 02:00:40|40380.8|40340.8|40380.3|40340.3|40380.8|40340.8|40380.3|40340.3|0
1641175250000|2022-01-03 02:00:50|40379.7|40339.7|40379.7|40339.7|40379.7|40339.7|40379.7|40339.7|0
1641175300000|2022-01-03 02:01:40|||||||||1
1641175310000|2022-01-03 02:01:50|40394.7|40354.7|40394.7|40354.7|40394.7|40354.7|40394.7|40354.7|7
1641175320000|2022-01-03 02:02:00|40395.3|40355.3|40395.3|40355.3|40395.3|40355.3|40395.3|40355.3|0
1641175330000|2022-01-03 02:02:10|40390.8|40350.8|40399.7|40359.7|40399.7|40359.7|40389.7|40349.7|2
1641175350000|2022-01-03 02:02:30|40394.2|40354.2|40394.2|40354.2|40394.2|40354.2|40394.2|40354.2|2
1641175370000|2022-01-03 02:02:50|40399.7|40359.7|40409.7|40369.7|40414.2|40374.2|40399.7|40359.7|4
1641175380000|2022-01-03 02:03:00|40404.2|40364.2|40404.2|40364.2|40404.2|40364.2|40404.2|40364.2|1
1641175390000|2022-01-03 02:03:10|40404.7|40364.7|40405.3|40365.3|40405.3|40365.3|40404.7|40364.7|0
1641175400000|2022-01-03 02:03:20|40405.2|40365.2|40405.2|40365.2|40405.2|40365.2|40405.2|40365.2|0
1641175410000|2022-01-03 02:03:30|40424.7|40384.7|40425.2|40385.2|40429.2|40389.2|40424.7|40384.7|4
1641175420000|2022-01-03 02:03:40|40424.7|40384.7|40424.7|40384.7|40424.7|40384.7|40424.7|40384.7|0
1641175430000|2022-01-03 02:03:50|40424.2|40384.2|40425.2|40385.2|40425.2|40385.2|40424.2|40384.2|5
1641175450000|2022-01-03 02:04:10|40424.7|40384.7|40424.2|40384.2|40424.7|40384.7|40419.7|40379.7|4
1641175470000|2022-01-03 02:04:30|40429.7|40389.7|40434.2|40394.2|40439.2|40399.2|40429.7|40389.7|4
1641175490000|2022-01-03 02:04:50|40434.7|40394.7|40434.7|40394.7|40434.7|40394.7|40434.7|40394.7|3
1641175500000|2022-01-03 02:05:00|40434.2|40394.2|40429.7|40389.7|40434.2|40394.2|40429.7|40389.7|0
1641175520000|2022-01-03 02:05:20|40424.7|40384.7|40419.7|40379.7|40424.7|40384.7|40419.7|40379.7|4
1641175550000|2022-01-03 02:05:50|40420.2|40380.2|40434.2|40394.2|40434.2|40394.2|40420.2|40380.2|3
1641175570000|2022-01-03 02:06:10|||||||||1
1641175610000|2022-01-03 02:06:50|40429.7|40389.7|40424.2|40384.2|40429.7|40389.7|40424.2|40384.2|3
1641175620000|2022-01-03 02:07:00|40419.7|40379.7|40424.2|40384.2|40424.7|40384.7|40419.7|40379.7|1
1641175680000|2022-01-03 02:08:00|40419.7|40379.7|40419.7|40379.7|40419.7|40379.7|40419.7|40379.7|0
1641175690000|2022-01-03 02:08:10|40424.2|40384.2|40440.2|40400.2|40440.2|40400.2|40424.2|40384.2|5
1641175700000|2022-01-03 02:08:20|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|0
1641175710000|2022-01-03 02:08:30|40434.7|40394.7|40434.7|40394.7|40434.7|40394.7|40434.7|40394.7|1
1641175730000|2022-01-03 02:08:50|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|0
1641175750000|2022-01-03 02:09:10|40429.7|40389.7|40429.7|40389.7|40429.7|40389.7|40429.7|40389.7|0
1641175780000|2022-01-03 02:09:40|||||||||1
1641175800000|2022-01-03 02:10:00|40439.2|40399.2|40439.7|40399.7|40439.7|40399.7|40439.2|40399.2|6
1641175810000|2022-01-03 02:10:10|40434.7|40394.7|40439.7|40399.7|40439.7|40399.7|40434.7|40394.7|1
1641175830000|2022-01-03 02:10:30|40434.7|40394.7|40434.7|40394.7|40434.7|40394.7|40434.7|40394.7|1
1641175840000|2022-01-03 02:10:40|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|0
1641175860000|2022-01-03 02:11:00|||||||||1
1641175870000|2022-01-03 02:11:10|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|14
1641175900000|2022-01-03 02:11:40|40434.7|40394.7|40435.2|40395.2|40435.2|40395.2|40434.7|40394.7|1
1641175910000|2022-01-03 02:11:50|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|0
1641175930000|2022-01-03 02:12:10|||||||||2
1641175940000|2022-01-03 02:12:20|40434.7|40394.7|40439.7|40399.7|40439.7|40399.7|40434.7|40394.7|0
1641175970000|2022-01-03 02:12:50|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|2
1641176010000|2022-01-03 02:13:30|40429.7|40389.7|40429.7|40389.7|40429.7|40389.7|40429.7|40389.7|0
1641176030000|2022-01-03 02:13:50|40425.2|40385.2|40425.2|40385.2|40425.2|40385.2|40425.2|40385.2|2
1641176130000|2022-01-03 02:15:30|40419.7|40379.7|40415.2|40375.2|40419.7|40379.7|40415.2|40375.2|3
1641176230000|2022-01-03 02:17:10|40410.7|40370.7|40424.7|40384.7|40424.7|40384.7|40410.2|40370.2|1
1641176240000|2022-01-03 02:17:20|40424.2|40384.2|40424.2|40384.2|40424.2|40384.2|40424.2|40384.2|0
1641176250000|2022-01-03 02:17:30|40419.7|40379.7|40419.7|40379.7|40419.7|40379.7|40419.7|40379.7|0
1641176260000|2022-01-03 02:17:40|40420.2|40380.2|40419.7|40379.7|40420.2|40380.2|40419.7|40379.7|0
1641176310000|2022-01-03 02:18:30|40410.2|40370.2|40410.2|40370.2|40410.2|40370.2|40410.2|40370.2|1
1641176340000|2022-01-03 02:19:00|40409.7|40369.7|40410.2|40370.2|40410.2|40370.2|40409.7|40369.7|0
1641176380000|2022-01-03 02:19:40|40409.7|40369.7|40419.7|40379.7|40419.7|40379.7|40409.7|40369.7|2
1641176390000|2022-01-03 02:19:50|40409.7|40369.7|40409.7|40369.7|40409.7|40369.7|40409.7|40369.7|1
1641176400000|2022-01-03 02:20:00|40414.7|40374.7|40414.7|40374.7|40414.7|40374.7|40414.7|40374.7|0
1641176430000|2022-01-03 02:20:30|40415.2|40375.2|40415.2|40375.2|40415.2|40375.2|40415.2|40375.2|0
1641176470000|2022-01-03 02:21:10|40420.2|40380.2|40415.2|40375.2|40420.2|40380.2|40415.2|40375.2|0
1641176530000|2022-01-03 02:22:10|40419.7|40379.7|40420.2|40380.2|40420.2|40380.2|40419.7|40379.7|0
1641176540000|2022-01-03 02:22:20|40419.7|40379.7|40424.7|40384.7|40425.2|40385.2|40419.7|40379.7|2
1641176550000|2022-01-03 02:22:30|40429.7|40389.7|40429.7|40389.7|40429.7|40389.7|40429.7|40389.7|0
1641176580000|2022-01-03 02:23:00|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|4
1641176590000|2022-01-03 02:23:10|40434.7|40394.7|40434.7|40394.7|40435.2|40395.2|40434.7|40394.7|4
1641176600000|2022-01-03 02:23:20|40435.2|40395.2|40435.2|40395.2|40435.2|40395.2|40435.2|40395.2|0
1641176610000|2022-01-03 02:23:30|40434.7|40394.7|40434.7|40394.7|40439.2|40399.2|40434.7|40394.7|0
1641176680000|2022-01-03 02:24:40|40439.2|40399.2|40439.7|40399.7|40439.7|40399.7|40439.2|40399.2|0
1641176690000|2022-01-03 02:24:50|||||||||1
1641176700000|2022-01-03 02:25:00|40435.2|40395.2|40434.7|40394.7|40435.2|40395.2|40434.7|40394.7|1
1641176740000|2022-01-03 02:25:40|40435.2|40395.2|40434.7|40394.7|40435.2|40395.2|40434.7|40394.7|0
1641176760000|2022-01-03 02:26:00|40435.2|40395.2|40435.2|40395.2|40435.2|40395.2|40430.2|40390.2|1
1641176870000|2022-01-03 02:27:50|40434.7|40394.7|40434.7|40394.7|40434.7|40394.7|40434.7|40394.7|0
1641176880000|2022-01-03 02:28:00|40435.2|40395.2|40435.2|40395.2|40435.2|40395.2|40435.2|40395.2|0
1641176920000|2022-01-03 02:28:40|40429.7|40389.7|40429.7|40389.7|40429.7|40389.7|40429.7|40389.7|0
1641176930000|2022-01-03 02:28:50|40424.7|40384.7|40425.2|40385.2|40425.2|40385.2|40424.7|40384.7|1
1641176960000|2022-01-03 02:29:20|40424.7|40384.7|40425.2|40385.2|40425.2|40385.2|40424.7|40384.7|0
1641177020000|2022-01-03 02:30:20|40424.7|40384.7|40425.2|40385.2|40425.2|40385.2|40424.7|40384.7|0
1641177030000|2022-01-03 02:30:30|40424.7|40384.7|40425.2|40385.2|40425.2|40385.2|40424.7|40384.7|0
1641177050000|2022-01-03 02:30:50|40424.7|40384.7|40415.2|40375.2|40424.7|40384.7|40415.2|40375.2|4
1641177060000|2022-01-03 02:31:00|40419.7|40379.7|40420.2|40380.2|40420.2|40380.2|40419.7|40379.7|1
1641177100000|2022-01-03 02:31:40|40415.2|40375.2|40415.2|40375.2|40415.2|40375.2|40415.2|40375.2|1
1641177320000|2022-01-03 02:35:20|40420.2|40380.2|40415.2|40375.2|40420.2|40380.2|40415.2|40375.2|0
1641177360000|2022-01-03 02:36:00|40410.2|40370.2|40410.2|40370.2|40410.2|40370.2|40410.2|40370.2|2
1641177410000|2022-01-03 02:36:50|40419.6|40379.6|40420.2|40380.2|40420.2|40380.2|40419.6|40379.6|1
1641177420000|2022-01-03 02:37:00|40415.2|40375.2|40415.2|40375.2|40415.2|40375.2|40414.6|40374.6|1
1641177520000|2022-01-03 02:38:40|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|0
1641177530000|2022-01-03 02:38:50|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|0
1641177630000|2022-01-03 02:40:30|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|0
1641177640000|2022-01-03 02:40:40|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|0
1641177660000|2022-01-03 02:41:00|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|0
1641177670000|2022-01-03 02:41:10|40414.6|40374.6|40410.1|40370.1|40414.6|40374.6|40410.1|40370.1|0
1641177680000|2022-01-03 02:41:20|40409.6|40369.6|40409.6|40369.6|40409.6|40369.6|40409.6|40369.6|0
1641177700000|2022-01-03 02:41:40|40405.1|40365.1|40405.1|40365.1|40405.1|40365.1|40405.1|40365.1|1
1641177760000|2022-01-03 02:42:40|||||||||4
1641177770000|2022-01-03 02:42:50|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|0
1641177780000|2022-01-03 02:43:00|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|0
1641178240000|2022-01-03 02:50:40|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|0
1641178250000|2022-01-03 02:50:50|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|0
1641178260000|2022-01-03 02:51:00|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|0
1641178280000|2022-01-03 02:51:20|40415.1|40375.1|40414.6|40374.6|40415.1|40375.1|40414.6|40374.6|0
1641178300000|2022-01-03 02:51:40|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|40414.6|40374.6|0
1641178310000|2022-01-03 02:51:50|40414.6|40374.6|40414.6|40374.6|40415.1|40375.1|40414.6|40374.6|0
1641178320000|2022-01-03 02:52:00|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|0
1641178350000|2022-01-03 02:52:30|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|0
1641178380000|2022-01-03 02:53:00|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|40414.6|40374.6|0
1641178390000|2022-01-03 02:53:10|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|0
1641178440000|2022-01-03 02:54:00|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|0
1641178490000|2022-01-03 02:54:50|40414.6|40374.6|40415.1|40375.1|40415.1|40375.1|40414.6|40374.6|0
1641178500000|2022-01-03 02:55:00|40414.6|40374.6|40415.1|40375.1|40415.1|40375.1|40414.6|40374.6|0
1641178540000|2022-01-03 02:55:40|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|40414.6|40374.6|0
1641178560000|2022-01-03 02:56:00|40414.1|40374.1|40414.6|40374.6|40415.1|40375.1|40414.1|40374.1|3
1641178570000|2022-01-03 02:56:10|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|0
1641178580000|2022-01-03 02:56:20|40414.6|40374.6|40414.6|40374.6|40415.1|40375.1|40414.6|40374.6|0
1641178600000|2022-01-03 02:56:40|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|0
1641178640000|2022-01-03 02:57:20|40410.6|40370.6|40414.6|40374.6|40414.6|40374.6|40410.6|40370.6|1
1641178650000|2022-01-03 02:57:30|40415.1|40375.1|40429.6|40389.6|40429.6|40389.6|40415.1|40375.1|4
1641178670000|2022-01-03 02:57:50|40424.6|40384.6|40424.6|40384.6|40424.6|40384.6|40424.6|40384.6|2
1641178690000|2022-01-03 02:58:10|40425.1|40385.1|40424.6|40384.6|40425.1|40385.1|40424.6|40384.6|0
1641178710000|2022-01-03 02:58:30|40425.1|40385.1|40424.6|40384.6|40425.1|40385.1|40424.6|40384.6|0
1641178720000|2022-01-03 02:58:40|40425.1|40385.1|40424.6|40384.6|40425.1|40385.1|40424.6|40384.6|0
1641178730000|2022-01-03 02:58:50|40425.1|40385.1|40425.1|40385.1|40425.1|40385.1|40425.1|40385.1|0
1641178740000|2022-01-03 02:59:00|40429.6|40389.6|40429.6|40389.6|40429.6|40389.6|40429.6|40389.6|0
1641178750000|2022-01-03 02:59:10|40425.1|40385.1|40425.1|40385.1|40425.1|40385.1|40425.1|40385.1|1
1641178800000|2022-01-03 03:00:00|40429.6|40389.6|40430.1|40390.1|40430.1|40390.1|40429.6|40389.6|0
1641178810000|2022-01-03 03:00:10|40429.6|40389.6|40429.6|40389.6|40429.6|40389.6|40429.6|40389.6|0
1641178860000|2022-01-03 03:01:00|40425.1|40385.1|40425.1|40385.1|40425.1|40385.1|40425.1|40385.1|0
1641178930000|2022-01-03 03:02:10|40434.6|40394.6|40434.6|40394.6|40434.6|40394.6|40434.6|40394.6|1
1641178990000|2022-01-03 03:03:10|40445.1|40405.1|40444.6|40404.6|40445.1|40405.1|40444.6|40404.6|1
1641179010000|2022-01-03 03:03:30|40439.6|40399.6|40444.6|40404.6|40444.6|40404.6|40439.6|40399.6|1
1641179050000|2022-01-03 03:04:10|40464|40424|40464|40424|40464|40424|40464|40424|5
1641179070000|2022-01-03 03:04:30|40459.6|40419.6|40459|40419|40459.6|40419.6|40459|40419|0
1641179080000|2022-01-03 03:04:40|40464.6|40424.6|40464|40424|40464.6|40424.6|40464|40424|3
1641179100000|2022-01-03 03:05:00|40464.6|40424.6|40464.6|40424.6|40464.6|40424.6|40464.6|40424.6|0
1641179120000|2022-01-03 03:05:20|40469|40429|40464.6|40424.6|40469|40429|40464|40424|1
1641179130000|2022-01-03 03:05:30|40469|40429|40469|40429|40469|40429|40469|40429|0
1641179140000|2022-01-03 03:05:40|40459.6|40419.6|40459.6|40419.6|40459.6|40419.6|40459.6|40419.6|1
1641179170000|2022-01-03 03:06:10|40460.1|40420.1|40460.1|40420.1|40460.1|40420.1|40460.1|40420.1|1
1641179180000|2022-01-03 03:06:20|40459.6|40419.6|40459.6|40419.6|40459.6|40419.6|40459.6|40419.6|1
1641179190000|2022-01-03 03:06:30|40460.1|40420.1|40460.1|40420.1|40460.1|40420.1|40460.1|40420.1|0
1641179200000|2022-01-03 03:06:40|40459.6|40419.6|40459.6|40419.6|40459.6|40419.6|40459.6|40419.6|0
1641179220000|2022-01-03 03:07:00|40460.1|40420.1|40469.6|40429.6|40469.6|40429.6|40460.1|40420.1|2
1641179230000|2022-01-03 03:07:10|40469.5|40429.5|40469.5|40429.5|40469.5|40429.5|40469.5|40429.5|0
1641179260000|2022-01-03 03:07:40|40465.1|40425.1|40465.1|40425.1|40465.1|40425.1|40465.1|40425.1|1
1641179270000|2022-01-03 03:07:50|40464.5|40424.5|40465.1|40425.1|40465.1|40425.1|40464.5|40424.5|0
1641179280000|2022-01-03 03:08:00|40469.5|40429.5|40465.1|40425.1|40469.5|40429.5|40465.1|40425.1|0
1641179290000|2022-01-03 03:08:10|40469.5|40429.5|40464.5|40424.5|40469.5|40429.5|40464.5|40424.5|1
1641179300000|2022-01-03 03:08:20|40469|40429|40469.5|40429.5|40469.5|40429.5|40469|40429|0
1641179340000|2022-01-03 03:09:00|40464.5|40424.5|40464.5|40424.5|40465.1|40425.1|40464.5|40424.5|2
1641179350000|2022-01-03 03:09:10|40465.1|40425.1|40464.5|40424.5|40465.1|40425.1|40464.5|40424.5|0
1641179360000|2022-01-03 03:09:20|40465.1|40425.1|40465.1|40425.1|40465.1|40425.1|40465.1|40425.1|0
1641179370000|2022-01-03 03:09:30|40460.6|40420.6|40465.1|40425.1|40465.1|40425.1|40460.6|40420.6|1
1641179380000|2022-01-03 03:09:40|40460.6|40420.6|40460.1|40420.1|40465.1|40425.1|40460.1|40420.1|1
1641179390000|2022-01-03 03:09:50|40465.1|40425.1|40465.1|40425.1|40465.1|40425.1|40460.6|40420.6|2
1641179400000|2022-01-03 03:10:00|40464.5|40424.5|40464.5|40424.5|40464.5|40424.5|40464.5|40424.5|2
1641179410000|2022-01-03 03:10:10|40465.1|40425.1|40465.1|40425.1|40465.1|40425.1|40465.1|40425.1|0
1641179470000|2022-01-03 03:11:10|40469.5|40429.5|40465.1|40425.1|40469.5|40429.5|40464.5|40424.5|3
1641179480000|2022-01-03 03:11:20|40475.1|40435.1|40474.5|40434.5|40475.1|40435.1|40474.5|40434.5|8
1641179520000|2022-01-03 03:12:00|40469.5|40429.5|40474|40434|40474|40434|40469.5|40429.5|1
1641179580000|2022-01-03 03:13:00|40474.5|40434.5|40474|40434|40474.5|40434.5|40474|40434|1
1641179630000|2022-01-03 03:13:50|40469.5|40429.5|40474|40434|40474|40434|40469.5|40429.5|1
1641179650000|2022-01-03 03:14:10|40479|40439|40474|40434|40479|40439|40474|40434|2
1641179670000|2022-01-03 03:14:30|40478.5|40438.5|40474|40434|40478.5|40438.5|40474|40434|1
1641179710000|2022-01-03 03:15:10|40469.5|40429.5|40474|40434|40474|40434|40469.5|40429.5|2
1641179720000|2022-01-03 03:15:20|40483.5|40443.5|40479|40439|40483.5|40443.5|40479|40439|3
1641179740000|2022-01-03 03:15:40|40483.5|40443.5|40484|40444|40484|40444|40479.5|40439.5|0
1641179760000|2022-01-03 03:16:00|40488.5|40448.5|40484|40444|40488.5|40448.5|40484|40444|2
1641179800000|2022-01-03 03:16:40|40484.5|40444.5|40484|40444|40484.5|40444.5|40484|40444|1
1641179850000|2022-01-03 03:17:30|40483.5|40443.5|40484|40444|40484|40444|40479|40439|3
1641179890000|2022-01-03 03:18:10|40479.5|40439.5|40484|40444|40484|40444|40479.5|40439.5|0
1641179900000|2022-01-03 03:18:20|40479.5|40439.5|40484|40444|40484|40444|40479.5|40439.5|0
1641179940000|2022-01-03 03:19:00|40479.5|40439.5|40484|40444|40484|40444|40479.5|40439.5|0
1641179980000|2022-01-03 03:19:40|40479.5|40439.5|40484.5|40444.5|40488.5|40448.5|40479.5|40439.5|4
1641180010000|2022-01-03 03:20:10|40489|40449|40499.5|40459.5|40499.5|40459.5|40489|40449|2
1641180020000|2022-01-03 03:20:20|40504|40464|40504|40464|40504|40464|40504|40464|2
1641180070000|2022-01-03 03:21:10|40509|40469|40504.5|40464.5|40509|40469|40504.5|40464.5|1
1641180090000|2022-01-03 03:21:30|40509.5|40469.5|40509.5|40469.5|40509.5|40469.5|40509.5|40469.5|4
1641180100000|2022-01-03 03:21:40|40510|40470|40519.5|40479.5|40519.5|40479.5|40509.5|40469.5|5
1641180130000|2022-01-03 03:22:10|40534|40494|40529|40489|40534|40494|40529|40489|3
1641180140000|2022-01-03 03:22:20|40534|40494|40529|40489|40538.5|40498.5|40529|40489|5
1641180180000|2022-01-03 03:23:00|40519.5|40479.5|40519.5|40479.5|40519.5|40479.5|40519.5|40479.5|3
1641180220000|2022-01-03 03:23:40|40519|40479|40519|40479|40519|40479|40519|40479|0
1641180230000|2022-01-03 03:23:50|40514.5|40474.5|40514|40474|40514.5|40474.5|40514|40474|2
1641180280000|2022-01-03 03:24:40|40509.5|40469.5|40509.5|40469.5|40509.5|40469.5|40509.5|40469.5|0
1641180300000|2022-01-03 03:25:00|40505|40465|40505|40465|40505|40465|40500|40460|5
1641180350000|2022-01-03 03:25:50|40509.5|40469.5|40519.5|40479.5|40519.5|40479.5|40509.5|40469.5|1
1641180360000|2022-01-03 03:26:00|40524|40484|40524|40484|40524|40484|40524|40484|0
1641180370000|2022-01-03 03:26:10|40519.5|40479.5|40519.5|40479.5|40519.5|40479.5|40519.5|40479.5|1
1641180380000|2022-01-03 03:26:20|40524|40484|40524|40484|40524|40484|40524|40484|2
1641180410000|2022-01-03 03:26:50|40529|40489|40519.5|40479.5|40529|40489|40519.5|40479.5|7
1641180420000|2022-01-03 03:27:00|40519|40479|40519.5|40479.5|40519.5|40479.5|40519|40479|0
1641180430000|2022-01-03 03:27:10|40519|40479|40519|40479|40519|40479|40519|40479|0
1641180450000|2022-01-03 03:27:30|40519.5|40479.5|40519.5|40479.5|40519.5|40479.5|40519.5|40479.5|0
1641180500000|2022-01-03 03:28:20|40524.5|40484.5|40524.5|40484.5|40524.5|40484.5|40524.5|40484.5|2
1641180510000|2022-01-03 03:28:30|40529|40489|40529.5|40489.5|40529.5|40489.5|40529|40489|2
1641180530000|2022-01-03 03:28:50|||||||||2
1641180620000|2022-01-03 03:30:20|40524|40484|40519.5|40479.5|40524|40484|40519.5|40479.5|2
1641180730000|2022-01-03 03:32:10|40524|40484|40524|40484|40524|40484|40524|40484|4
1641180810000|2022-01-03 03:33:30|||||||||6
1641180840000|2022-01-03 03:34:00|40519|40479|40519|40479|40519|40479|40519|40479|20
1641180850000|2022-01-03 03:34:10|40518.4|40478.4|40518.4|40478.4|40518.4|40478.4|40518.4|40478.4|5
1641180870000|2022-01-03 03:34:30|40519|40479|40518.9|40478.9|40519|40479|40518.9|40478.9|4
1641180880000|2022-01-03 03:34:40|40518.4|40478.4|40518.4|40478.4|40518.4|40478.4|40518.4|40478.4|3
1641180900000|2022-01-03 03:35:00|40518.9|40478.9|40518.9|40478.9|40518.9|40478.9|40518.9|40478.9|4
1641180910000|2022-01-03 03:35:10|40523.9|40483.9|40523.9|40483.9|40523.9|40483.9|40523.9|40483.9|1
1641180920000|2022-01-03 03:35:20|40524.5|40484.5|40518.9|40478.9|40524.5|40484.5|40518.9|40478.9|2
1641180930000|2022-01-03 03:35:30|40523.9|40483.9|40523.9|40483.9|40523.9|40483.9|40523.9|40483.9|0
1641180950000|2022-01-03 03:35:50|40518.9|40478.9|40523.9|40483.9|40523.9|40483.9|40518.9|40478.9|0
1641180960000|2022-01-03 03:36:00|40518.9|40478.9|40523.9|40483.9|40523.9|40483.9|40518.9|40478.9|1
1641180970000|2022-01-03 03:36:10|40519.5|40479.5|40518.9|40478.9|40519.5|40479.5|40518.9|40478.9|0
1641180980000|2022-01-03 03:36:20|40519.5|40479.5|40519.5|40479.5|40519.5|40479.5|40519.5|40479.5|0
1641181020000|2022-01-03 03:37:00|40518.9|40478.9|40518.9|40478.9|40518.9|40478.9|40518.9|40478.9|4
1641181030000|2022-01-03 03:37:10|40519.5|40479.5|40523.9|40483.9|40523.9|40483.9|40519.5|40479.5|1
1641181050000|2022-01-03 03:37:30|40524.5|40484.5|40524.5|40484.5|40524.5|40484.5|40524.5|40484.5|0
1641181060000|2022-01-03 03:37:40|40518.9|40478.9|40519.5|40479.5|40519.5|40479.5|40518.9|40478.9|0
1641181080000|2022-01-03 03:38:00|40500.5|40460.5|40500.5|40460.5|40500.5|40460.5|40500.5|40460.5|1
1641181090000|2022-01-03 03:38:10|40498.9|40458.9|40498.9|40458.9|40498.9|40458.9|40498.9|40458.9|0
1641181100000|2022-01-03 03:38:20|40508.4|40468.4|40503.4|40463.4|40508.9|40468.9|40503.4|40463.4|3
1641181110000|2022-01-03 03:38:30|40503.9|40463.9|40508.9|40468.9|40508.9|40468.9|40503.9|40463.9|1
1641181120000|2022-01-03 03:38:40|40504.5|40464.5|40498.9|40458.9|40504.5|40464.5|40498.9|40458.9|1
1641181130000|2022-01-03 03:38:50|40489.5|40449.5|40488.4|40448.4|40489.5|40449.5|40488.4|40448.4|2
1641181140000|2022-01-03 03:39:00|40483.9|40443.9|40483.9|40443.9|40483.9|40443.9|40479.5|40439.5|2
1641181180000|2022-01-03 03:39:40|40479.5|40439.5|40479.5|40439.5|40479.5|40439.5|40479.5|40439.5|0
1641181200000|2022-01-03 03:40:00|40488.9|40448.9|40488.9|40448.9|40488.9|40448.9|40488.9|40448.9|1
1641181220000|2022-01-03 03:40:20|40483.9|40443.9|40479.5|40439.5|40483.9|40443.9|40479.5|40439.5|2
1641181240000|2022-01-03 03:40:40|40483.9|40443.9|40483.9|40443.9|40483.9|40443.9|40483.9|40443.9|1
1641181280000|2022-01-03 03:41:20|40484.5|40444.5|40484.5|40444.5|40484.5|40444.5|40484.5|40444.5|0
1641181300000|2022-01-03 03:41:40|40480|40440|40483.9|40443.9|40483.9|40443.9|40480|40440|0
1641181310000|2022-01-03 03:41:50|40479.4|40439.4|40473.9|40433.9|40483.9|40443.9|40473.9|40433.9|3
1641181330000|2022-01-03 03:42:10|40469.4|40429.4|40478.9|40438.9|40478.9|40438.9|40469.4|40429.4|1
1641181390000|2022-01-03 03:43:10|40473.9|40433.9|40469.4|40429.4|40473.9|40433.9|40469.4|40429.4|3
1641181400000|2022-01-03 03:43:20|40473.9|40433.9|40473.9|40433.9|40473.9|40433.9|40473.9|40433.9|0
1641181430000|2022-01-03 03:43:50|40489.4|40449.4|40483.9|40443.9|40489.4|40449.4|40483.9|40443.9|12
1641181480000|2022-01-03 03:44:40|40479.4|40439.4|40479.4|40439.4|40479.4|40439.4|40479.4|40439.4|0
1641181490000|2022-01-03 03:44:50|40483.9|40443.9|40483.9|40443.9|40483.9|40443.9|40483.9|40443.9|1
1641181500000|2022-01-03 03:45:00|||||||||1
1641181510000|2022-01-03 03:45:10|40488.9|40448.9|40488.9|40448.9|40488.9|40448.9|40488.9|40448.9|1
1641181540000|2022-01-03 03:45:40|40493.9|40453.9|40493.9|40453.9|40498.4|40458.4|40493.9|40453.9|2
1641181560000|2022-01-03 03:46:00|40498.4|40458.4|40498.9|40458.9|40498.9|40458.9|40498.4|40458.4|0
1641181580000|2022-01-03 03:46:20|40493.9|40453.9|40488.9|40448.9|40493.9|40453.9|40488.9|40448.9|1
1641181590000|2022-01-03 03:46:30|40483.9|40443.9|40483.9|40443.9|40483.9|40443.9|40483.9|40443.9|1
1641181600000|2022-01-03 03:46:40|40488.9|40448.9|40488.9|40448.9|40488.9|40448.9|40488.9|40448.9|0
1641181610000|2022-01-03 03:46:50|40483.9|40443.9|40483.9|40443.9|40483.9|40443.9|40483.9|40443.9|1
1641181620000|2022-01-03 03:47:00|40479.4|40439.4|40479.4|40439.4|40479.4|40439.4|40478.9|40438.9|0
1641181660000|2022-01-03 03:47:40|40489.4|40449.4|40489.4|40449.4|40489.4|40449.4|40489.4|40449.4|3
1641181700000|2022-01-03 03:48:20|40488.9|40448.9|40489.4|40449.4|40489.4|40449.4|40488.9|40448.9|0
1641181710000|2022-01-03 03:48:30|40483.9|40443.9|40483.9|40443.9|40483.9|40443.9|40483.9|40443.9|3
1641181810000|2022-01-03 03:50:10|40488.9|40448.9|40489.4|40449.4|40489.4|40449.4|40488.9|40448.9|0
1641181900000|2022-01-03 03:51:40|40488.9|40448.9|40488.9|40448.9|40488.9|40448.9|40488.9|40448.9|0
1641181930000|2022-01-03 03:52:10|40489.4|40449.4|40489.4|40449.4|40489.4|40449.4|40488.9|40448.9|0
1641181980000|2022-01-03 03:53:00|40489.9|40449.9|40498.9|40458.9|40498.9|40458.9|40489.9|40449.9|7
1641182040000|2022-01-03 03:54:00|40503.9|40463.9|40508.9|40468.9|40508.9|40468.9|40503.9|40463.9|3
1641182060000|2022-01-03 03:54:20|40503.9|40463.9|40503.9|40463.9|40503.9|40463.9|40503.9|40463.9|1
1641182070000|2022-01-03 03:54:30|40523.9|40483.9|40523.9|40483.9|40523.9|40483.9|40518.4|40478.4|12
1641182160000|2022-01-03 03:56:00|40528.4|40488.4|40528.4|40488.4|40528.9|40488.9|40528.4|40488.4|0
1641182170000|2022-01-03 03:56:10|40519.4|40479.4|40523.9|40483.9|40523.9|40483.9|40519.4|40479.4|1
1641182190000|2022-01-03 03:56:30|40518.9|40478.9|40518.9|40478.9|40518.9|40478.9|40518.9|40478.9|0
1641182200000|2022-01-03 03:56:40|40523.9|40483.9|40523.9|40483.9|40523.9|40483.9|40523.9|40483.9|0
1641182210000|2022-01-03 03:56:50|40519.4|40479.4|40519.4|40479.4|40519.4|40479.4|40519.4|40479.4|0
1641182220000|2022-01-03 03:57:00|40518.9|40478.9|40553.4|40513.4|40557.3|40517.3|40518.9|40478.9|22
1641182230000|2022-01-03 03:57:10|40552.8|40512.8|40572.8|40532.8|40572.8|40532.8|40552.8|40512.8|20
1641182240000|2022-01-03 03:57:20|40573.4|40533.4|40563.4|40523.4|40573.4|40533.4|40563.4|40523.4|5
1641182250000|2022-01-03 03:57:30|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|40558.4|40518.4|7
1641182260000|2022-01-03 03:57:40|40558.4|40518.4|40558.4|40518.4|40558.4|40518.4|40558.4|40518.4|0
1641182270000|2022-01-03 03:57:50|40552.8|40512.8|40548.4|40508.4|40552.8|40512.8|40548.4|40508.4|0
1641182280000|2022-01-03 03:58:00|40548.9|40508.9|40548.4|40508.4|40552.8|40512.8|40548.4|40508.4|2
1641182290000|2022-01-03 03:58:10|40548.9|40508.9|40548.9|40508.9|40548.9|40508.9|40548.9|40508.9|0
1641182300000|2022-01-03 03:58:20|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|1
1641182310000|2022-01-03 03:58:30|40548.4|40508.4|40548.4|40508.4|40548.4|40508.4|40548.4|40508.4|1
1641182320000|2022-01-03 03:58:40|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|0
1641182330000|2022-01-03 03:58:50|||||||||1
1641182360000|2022-01-03 03:59:20|40542.8|40502.8|40542.8|40502.8|40542.8|40502.8|40542.8|40502.8|2
1641182380000|2022-01-03 03:59:40|40543.4|40503.4|40538.4|40498.4|40543.4|40503.4|40538.4|40498.4|1
1641182390000|2022-01-03 03:59:50|40543.4|40503.4|40552.8|40512.8|40552.8|40512.8|40542.8|40502.8|2
1641182430000|2022-01-03 04:00:30|||||||||1
1641182440000|2022-01-03 04:00:40|40553.4|40513.4|40562.8|40522.8|40562.8|40522.8|40553.4|40513.4|0
1641182450000|2022-01-03 04:00:50|40557.8|40517.8|40557.8|40517.8|40557.8|40517.8|40557.8|40517.8|0
1641182460000|2022-01-03 04:01:00|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|0
1641182480000|2022-01-03 04:01:20|40558.3|40518.3|40552.8|40512.8|40558.3|40518.3|40552.8|40512.8|1
1641182500000|2022-01-03 04:01:40|40567.8|40527.8|40582.8|40542.8|40587.8|40547.8|40562.8|40522.8|24
1641182510000|2022-01-03 04:01:50|40578.3|40538.3|40582.8|40542.8|40582.8|40542.8|40578.3|40538.3|0
1641182520000|2022-01-03 04:02:00|40583.3|40543.3|40578.3|40538.3|40583.3|40543.3|40578.3|40538.3|0
1641182540000|2022-01-03 04:02:20|40582.8|40542.8|40578.3|40538.3|40583.3|40543.3|40578.3|40538.3|4
1641182560000|2022-01-03 04:02:40|40563.9|40523.9|40563.9|40523.9|40563.9|40523.9|40563.9|40523.9|1
1641182580000|2022-01-03 04:03:00|40553.9|40513.9|40553.9|40513.9|40553.9|40513.9|40553.9|40513.9|6
1641182600000|2022-01-03 04:03:20|40548.9|40508.9|40543.9|40503.9|40548.9|40508.9|40543.9|40503.9|1
1641182630000|2022-01-03 04:03:50|40548.3|40508.3|40548.3|40508.3|40548.3|40508.3|40548.3|40508.3|1
1641182640000|2022-01-03 04:04:00|40548.9|40508.9|40548.3|40508.3|40548.9|40508.9|40548.3|40508.3|1
1641182650000|2022-01-03 04:04:10|40548.9|40508.9|40548.3|40508.3|40548.9|40508.9|40548.3|40508.3|0
1641182660000|2022-01-03 04:04:20|40548.9|40508.9|40548.9|40508.9|40548.9|40508.9|40548.9|40508.9|0
1641182680000|2022-01-03 04:04:40|40553.9|40513.9|40553.9|40513.9|40553.9|40513.9|40553.9|40513.9|0
1641182690000|2022-01-03 04:04:50|40549.4|40509.4|40553.9|40513.9|40553.9|40513.9|40548.9|40508.9|1
1641182750000|2022-01-03 04:05:50|40549.4|40509.4|40548.9|40508.9|40549.4|40509.4|40548.9|40508.9|0
1641182820000|2022-01-03 04:07:00|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|1
1641182880000|2022-01-03 04:08:00|40563.9|40523.9|40563.9|40523.9|40563.9|40523.9|40563.9|40523.9|0
1641182920000|2022-01-03 04:08:40|40563.8|40523.8|40563.8|40523.8|40563.8|40523.8|40563.8|40523.8|0
1641182930000|2022-01-03 04:08:50|40573.3|40533.3|40573.3|40533.3|40573.3|40533.3|40573.3|40533.3|3
1641182950000|2022-01-03 04:09:10|40568.3|40528.3|40568.3|40528.3|40568.3|40528.3|40568.3|40528.3|0
1641182960000|2022-01-03 04:09:20|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|1
1641182970000|2022-01-03 04:09:30|40563.3|40523.3|40563.3|40523.3|40563.3|40523.3|40563.3|40523.3|0
1641183000000|2022-01-03 04:10:00|40553.8|40513.8|40553.8|40513.8|40553.8|40513.8|40553.8|40513.8|3
1641183010000|2022-01-03 04:10:10|40548.8|40508.8|40543.8|40503.8|40548.8|40508.8|40543.8|40503.8|2
1641183030000|2022-01-03 04:10:30|40548.3|40508.3|40553.8|40513.8|40553.8|40513.8|40548.3|40508.3|2
1641183060000|2022-01-03 04:11:00|40548.8|40508.8|40553.8|40513.8|40558.3|40518.3|40548.8|40508.8|0
1641183100000|2022-01-03 04:11:40|40553.3|40513.3|40533.8|40493.8|40553.3|40513.3|40533.8|40493.8|4
1641183120000|2022-01-03 04:12:00|40543.3|40503.3|40543.8|40503.8|40543.8|40503.8|40543.3|40503.3|0
1641183130000|2022-01-03 04:12:10|||||||||1
1641183140000|2022-01-03 04:12:20|||||||||1
1641183210000|2022-01-03 04:13:30|40548.3|40508.3|40548.8|40508.8|40548.8|40508.8|40548.3|40508.3|0
1641183220000|2022-01-03 04:13:40|40548.3|40508.3|40548.3|40508.3|40548.3|40508.3|40548.3|40508.3|0
1641183240000|2022-01-03 04:14:00|||||||||2
1641183250000|2022-01-03 04:14:10|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|7
1641183300000|2022-01-03 04:15:00|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|1
1641183310000|2022-01-03 04:15:10|40563.3|40523.3|40563.3|40523.3|40563.3|40523.3|40563.3|40523.3|0
1641183340000|2022-01-03 04:15:40|40568.3|40528.3|40578.3|40538.3|40578.3|40538.3|40563.8|40523.8|2
1641183350000|2022-01-03 04:15:50|40573.8|40533.8|40573.8|40533.8|40573.8|40533.8|40573.8|40533.8|0
1641183370000|2022-01-03 04:16:10|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|0
1641183400000|2022-01-03 04:16:40|40578.8|40538.8|40583.8|40543.8|40593.3|40553.3|40578.8|40538.8|7
1641183430000|2022-01-03 04:17:10|40578.8|40538.8|40583.8|40543.8|40583.8|40543.8|40578.8|40538.8|2
1641183440000|2022-01-03 04:17:20|||||||||1
1641183480000|2022-01-03 04:18:00|40588.3|40548.3|40583.8|40543.8|40588.3|40548.3|40583.8|40543.8|1
1641183600000|2022-01-03 04:20:00|40578.8|40538.8|40578.8|40538.8|40578.8|40538.8|40578.8|40538.8|0
1641183630000|2022-01-03 04:20:30|||||||||1
1641183640000|2022-01-03 04:20:40|40583.8|40543.8|40583.8|40543.8|40583.8|40543.8|40583.8|40543.8|0
1641183720000|2022-01-03 04:22:00|40578.8|40538.8|40578.8|40538.8|40578.8|40538.8|40578.8|40538.8|0
1641183730000|2022-01-03 04:22:10|40583.8|40543.8|40583.8|40543.8|40583.8|40543.8|40583.8|40543.8|1
1641183770000|2022-01-03 04:22:50|||||||||1
1641183820000|2022-01-03 04:23:40|40568.8|40528.8|40568.8|40528.8|40568.8|40528.8|40568.8|40528.8|6
1641183840000|2022-01-03 04:24:00|40573.3|40533.3|40588.3|40548.3|40588.3|40548.3|40573.3|40533.3|5
1641183880000|2022-01-03 04:24:40|40583.3|40543.3|40578.8|40538.8|40583.3|40543.3|40578.8|40538.8|2
1641183900000|2022-01-03 04:25:00|40583.8|40543.8|40583.8|40543.8|40583.8|40543.8|40583.8|40543.8|1
1641183920000|2022-01-03 04:25:20|||||||||2
1641183930000|2022-01-03 04:25:30|40579.3|40539.3|40573.8|40533.8|40579.3|40539.3|40573.8|40533.8|4
1641183960000|2022-01-03 04:26:00|40569.3|40529.3|40569.3|40529.3|40569.3|40529.3|40569.3|40529.3|0
1641183970000|2022-01-03 04:26:10|40573.8|40533.8|40573.8|40533.8|40573.8|40533.8|40573.8|40533.8|0
1641184180000|2022-01-03 04:29:40|40564.3|40524.3|40563.8|40523.8|40564.3|40524.3|40563.8|40523.8|7
1641184200000|2022-01-03 04:30:00|40568.8|40528.8|40563.8|40523.8|40568.8|40528.8|40563.8|40523.8|0
1641184260000|2022-01-03 04:31:00|40564.3|40524.3|40564.3|40524.3|40564.3|40524.3|40564.3|40524.3|0
1641184270000|2022-01-03 04:31:10|40563.8|40523.8|40563.8|40523.8|40563.8|40523.8|40563.8|40523.8|0
1641184280000|2022-01-03 04:31:20|40564.3|40524.3|40583.8|40543.8|40583.8|40543.8|40563.8|40523.8|3
1641184400000|2022-01-03 04:33:20|40594.3|40554.3|40594.3|40554.3|40594.3|40554.3|40594.3|40554.3|2
1641184410000|2022-01-03 04:33:30|40593.8|40553.8|40593.8|40553.8|40598.3|40558.3|40593.8|40553.8|1
1641184420000|2022-01-03 04:33:40|40598.3|40558.3|40593.8|40553.8|40598.3|40558.3|40593.8|40553.8|1
1641184510000|2022-01-03 04:35:10|40589.3|40549.3|40589.3|40549.3|40589.3|40549.3|40589.3|40549.3|0
1641184540000|2022-01-03 04:35:40|40584.3|40544.3|40573.8|40533.8|40584.3|40544.3|40573.8|40533.8|5
1641184550000|2022-01-03 04:35:50|40569.3|40529.3|40569.3|40529.3|40569.3|40529.3|40569.3|40529.3|0
1641184560000|2022-01-03 04:36:00|40573.8|40533.8|40578.8|40538.8|40578.8|40538.8|40573.8|40533.8|0
1641184570000|2022-01-03 04:36:10|40583.8|40543.8|40583.8|40543.8|40583.8|40543.8|40583.8|40543.8|1
1641184720000|2022-01-03 04:38:40|40574.3|40534.3|40573.8|40533.8|40574.3|40534.3|40569.3|40529.3|0
1641184840000|2022-01-03 04:40:40|40569.3|40529.3|40569.3|40529.3|40569.3|40529.3|40569.3|40529.3|0
1641184870000|2022-01-03 04:41:10|40559.3|40519.3|40563.8|40523.8|40563.8|40523.8|40559.3|40519.3|0
1641184880000|2022-01-03 04:41:20|40559.3|40519.3|40563.8|40523.8|40563.8|40523.8|40559.3|40519.3|0
1641184920000|2022-01-03 04:42:00|40559.3|40519.3|40563.8|40523.8|40563.8|40523.8|40549.3|40509.3|1
1641184930000|2022-01-03 04:42:10|40559.3|40519.3|40563.8|40523.8|40563.8|40523.8|40559.3|40519.3|1
1641184960000|2022-01-03 04:42:40|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|0
1641185020000|2022-01-03 04:43:40|40568.2|40528.2|40563.7|40523.7|40568.2|40528.2|40563.7|40523.7|1
1641185150000|2022-01-03 04:45:50|40559.3|40519.3|40563.7|40523.7|40563.7|40523.7|40559.3|40519.3|0
1641185210000|2022-01-03 04:46:50|||||||||1
1641185330000|2022-01-03 04:48:50|40559.3|40519.3|40564.3|40524.3|40564.3|40524.3|40559.3|40519.3|0
1641185340000|2022-01-03 04:49:00|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|0
1641185360000|2022-01-03 04:49:20|40559.3|40519.3|40559.3|40519.3|40559.3|40519.3|40559.3|40519.3|0
1641185400000|2022-01-03 04:50:00|40549.3|40509.3|40549.3|40509.3|40549.3|40509.3|40549.3|40509.3|4
1641185410000|2022-01-03 04:50:10|40538.7|40498.7|40539.3|40499.3|40539.3|40499.3|40538.7|40498.7|6
1641185420000|2022-01-03 04:50:20|40538.7|40498.7|40529.3|40489.3|40538.7|40498.7|40529.3|40489.3|1
1641185430000|2022-01-03 04:50:30|40533.7|40493.7|40529.3|40489.3|40533.7|40493.7|40529.3|40489.3|0
1641185440000|2022-01-03 04:50:40|40533.7|40493.7|40529.3|40489.3|40533.7|40493.7|40529.3|40489.3|0
1641185450000|2022-01-03 04:50:50|40533.7|40493.7|40528.7|40488.7|40533.7|40493.7|40528.7|40488.7|0
1641185460000|2022-01-03 04:51:00|40523.7|40483.7|40523.7|40483.7|40523.7|40483.7|40523.7|40483.7|2
1641185550000|2022-01-03 04:52:30|40519.2|40479.2|40543.7|40503.7|40543.7|40503.7|40519.2|40479.2|4
1641185610000|2022-01-03 04:53:30|40538.7|40498.7|40538.7|40498.7|40538.7|40498.7|40538.7|40498.7|0
1641185620000|2022-01-03 04:53:40|40539.2|40499.2|40538.7|40498.7|40539.2|40499.2|40538.7|40498.7|1
1641185630000|2022-01-03 04:53:50|40533.7|40493.7|40533.7|40493.7|40533.7|40493.7|40533.7|40493.7|1
1641185670000|2022-01-03 04:54:30|40529.2|40489.2|40529.2|40489.2|40533.7|40493.7|40529.2|40489.2|0
1641185680000|2022-01-03 04:54:40|40533.7|40493.7|40533.7|40493.7|40533.7|40493.7|40529.2|40489.2|0
1641185690000|2022-01-03 04:54:50|40529.2|40489.2|40519.2|40479.2|40529.2|40489.2|40519.2|40479.2|0
1641185700000|2022-01-03 04:55:00|40533.7|40493.7|40533.7|40493.7|40533.7|40493.7|40533.7|40493.7|1
1641185830000|2022-01-03 04:57:10|40534.2|40494.2|40534.2|40494.2|40534.2|40494.2|40534.2|40494.2|0
1641185880000|2022-01-03 04:58:00|40538.7|40498.7|40538.7|40498.7|40538.7|40498.7|40538.7|40498.7|0
1641185890000|2022-01-03 04:58:10|40539.2|40499.2|40543.7|40503.7|40544.2|40504.2|40539.2|40499.2|0
1641185970000|2022-01-03 04:59:30|||||||||1
1641186000000|2022-01-03 05:00:00|||||||||3
1641186100000|2022-01-03 05:01:40|40544.2|40504.2|40543.7|40503.7|40544.2|40504.2|40543.7|40503.7|0
1641186110000|2022-01-03 05:01:50|40544.2|40504.2|40553.7|40513.7|40553.7|40513.7|40544.2|40504.2|4
1641186160000|2022-01-03 05:02:40|40558.7|40518.7|40564.2|40524.2|40564.2|40524.2|40558.7|40518.7|3
1641186170000|2022-01-03 05:02:50|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|0
1641186200000|2022-01-03 05:03:20|40564.2|40524.2|40564.2|40524.2|40564.2|40524.2|40563.7|40523.7|0
1641186210000|2022-01-03 05:03:30|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|0
1641186250000|2022-01-03 05:04:10|40573.7|40533.7|40573.7|40533.7|40573.7|40533.7|40573.7|40533.7|0
1641186400000|2022-01-03 05:06:40|40569.2|40529.2|40559.2|40519.2|40569.2|40529.2|40559.2|40519.2|5
1641186440000|2022-01-03 05:07:20|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|0
1641186480000|2022-01-03 05:08:00|40564.2|40524.2|40564.2|40524.2|40564.2|40524.2|40564.2|40524.2|0
1641186490000|2022-01-03 05:08:10|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|0
1641186580000|2022-01-03 05:09:40|40559.2|40519.2|40559.2|40519.2|40559.2|40519.2|40559.2|40519.2|0
1641186590000|2022-01-03 05:09:50|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|1
1641186640000|2022-01-03 05:10:40|40564.2|40524.2|40564.2|40524.2|40564.2|40524.2|40564.2|40524.2|0
1641186660000|2022-01-03 05:11:00|40568.7|40528.7|40573.7|40533.7|40574.2|40534.2|40568.7|40528.7|0
1641186730000|2022-01-03 05:12:10|||||||||1
1641186810000|2022-01-03 05:13:30|40559.2|40519.2|40558.7|40518.7|40559.2|40519.2|40558.7|40518.7|4
1641186840000|2022-01-03 05:14:00|40563.7|40523.7|40578.7|40538.7|40578.7|40538.7|40563.7|40523.7|7
1641186870000|2022-01-03 05:14:30|40569.2|40529.2|40569.2|40529.2|40569.2|40529.2|40569.2|40529.2|2
1641186880000|2022-01-03 05:14:40|40568.7|40528.7|40573.7|40533.7|40573.7|40533.7|40568.7|40528.7|2
1641186960000|2022-01-03 05:16:00|40569.2|40529.2|40564.2|40524.2|40569.2|40529.2|40564.2|40524.2|1
1641187240000|2022-01-03 05:20:40|40574.2|40534.2|40573.6|40533.6|40574.2|40534.2|40573.6|40533.6|3
1641187300000|2022-01-03 05:21:40|40578.6|40538.6|40578.6|40538.6|40578.6|40538.6|40578.6|40538.6|3
1641187340000|2022-01-03 05:22:20|40568.6|40528.6|40568.6|40528.6|40568.6|40528.6|40568.6|40528.6|3
1641187380000|2022-01-03 05:23:00|40564.2|40524.2|40564.2|40524.2|40564.2|40524.2|40564.2|40524.2|0
1641187390000|2022-01-03 05:23:10|40559.7|40519.7|40558.6|40518.6|40559.7|40519.7|40558.6|40518.6|0
1641187400000|2022-01-03 05:23:20|40549.2|40509.2|40549.2|40509.2|40549.2|40509.2|40549.2|40509.2|2
1641187440000|2022-01-03 05:24:00|40554.2|40514.2|40578.6|40538.6|40578.6|40538.6|40554.2|40514.2|5
1641187450000|2022-01-03 05:24:10|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|0
1641187470000|2022-01-03 05:24:30|40577.6|40537.6|40559.2|40519.2|40577.6|40537.6|40559.2|40519.2|3
1641187520000|2022-01-03 05:25:20|40563.6|40523.6|40563.6|40523.6|40563.6|40523.6|40563.6|40523.6|1
1641187610000|2022-01-03 05:26:50|||||||||1
1641187620000|2022-01-03 05:27:00|40568.1|40528.1|40568.1|40528.1|40568.1|40528.1|40568.1|40528.1|0
1641187740000|2022-01-03 05:29:00|40568.6|40528.6|40578.1|40538.1|40578.6|40538.6|40568.6|40528.6|4
1641187750000|2022-01-03 05:29:10|40578.6|40538.6|40578.6|40538.6|40578.6|40538.6|40578.6|40538.6|0
1641187760000|2022-01-03 05:29:20|40578.1|40538.1|40573.6|40533.6|40578.1|40538.1|40573.6|40533.6|1
1641187800000|2022-01-03 05:30:00|40544.7|40504.7|40528.6|40488.6|40553.6|40513.6|40523.6|40483.6|9
1641187820000|2022-01-03 05:30:20|40528.1|40488.1|40528.1|40488.1|40528.1|40488.1|40528.1|40488.1|0
1641187850000|2022-01-03 05:30:50|40523.6|40483.6|40523.6|40483.6|40523.6|40483.6|40523.6|40483.6|1
1641187890000|2022-01-03 05:31:30|40513.6|40473.6|40513.6|40473.6|40513.6|40473.6|40513.6|40473.6|4
1641187910000|2022-01-03 05:31:50|40518.6|40478.6|40538.6|40498.6|40538.6|40498.6|40518.6|40478.6|2
1641187920000|2022-01-03 05:32:00|40538.1|40498.1|40533.6|40493.6|40538.1|40498.1|40529.1|40489.1|6
1641187930000|2022-01-03 05:32:10|40529.1|40489.1|40529.1|40489.1|40529.1|40489.1|40529.1|40489.1|0
1641187960000|2022-01-03 05:32:40|40533.6|40493.6|40533.6|40493.6|40534.7|40494.7|40533.6|40493.6|0
1641187980000|2022-01-03 05:33:00|40538.6|40498.6|40539.1|40499.1|40539.1|40499.1|40538.6|40498.6|0
1641188030000|2022-01-03 05:33:50|40543.6|40503.6|40543.6|40503.6|40543.6|40503.6|40543.6|40503.6|0
1641188050000|2022-01-03 05:34:10|40539.1|40499.1|40539.1|40499.1|40539.1|40499.1|40539.1|40499.1|0
1641188140000|2022-01-03 05:35:40|40543.6|40503.6|40543.6|40503.6|40543.6|40503.6|40543.6|40503.6|0
1641188180000|2022-01-03 05:36:20|40538.6|40498.6|40538.6|40498.6|40538.6|40498.6|40538.6|40498.6|0
1641188240000|2022-01-03 05:37:20|40528.6|40488.6|40528.6|40488.6|40528.6|40488.6|40528.6|40488.6|1
1641188260000|2022-01-03 05:37:40|40529.1|40489.1|40529.1|40489.1|40529.1|40489.1|40529.1|40489.1|0
1641188340000|2022-01-03 05:39:00|40533.6|40493.6|40533.6|40493.6|40533.6|40493.6|40533.6|40493.6|1
1641188450000|2022-01-03 05:40:50|40529.1|40489.1|40533.6|40493.6|40533.6|40493.6|40529.1|40489.1|1
1641188480000|2022-01-03 05:41:20|40538.6|40498.6|40538.6|40498.6|40538.6|40498.6|40538.6|40498.6|0
1641188490000|2022-01-03 05:41:30|40539.1|40499.1|40539.1|40499.1|40539.1|40499.1|40539.1|40499.1|0
1641188530000|2022-01-03 05:42:10|40538.6|40498.6|40538.6|40498.6|40538.6|40498.6|40538.6|40498.6|1
1641188580000|2022-01-03 05:43:00|40539.1|40499.1|40539.1|40499.1|40539.1|40499.1|40539.1|40499.1|0
1641188610000|2022-01-03 05:43:30|40538.6|40498.6|40538.6|40498.6|40538.6|40498.6|40538.6|40498.6|0
1641188640000|2022-01-03 05:44:00|40539.1|40499.1|40539.1|40499.1|40539.1|40499.1|40539.1|40499.1|1
1641188650000|2022-01-03 05:44:10|40548.6|40508.6|40538|40498|40548.6|40508.6|40538|40498|4
1641188690000|2022-01-03 05:44:50|40543.6|40503.6|40543.6|40503.6|40543.6|40503.6|40543.6|40503.6|1
1641188740000|2022-01-03 05:45:40|40548|40508|40548.6|40508.6|40548.6|40508.6|40548|40508|3
1641188750000|2022-01-03 05:45:50|40548|40508|40548|40508|40548|40508|40548|40508|0
1641188760000|2022-01-03 05:46:00|40538.6|40498.6|40538.6|40498.6|40538.6|40498.6|40538.6|40498.6|3
1641188790000|2022-01-03 05:46:30|40533.6|40493.6|40533.6|40493.6|40533.6|40493.6|40533.6|40493.6|1
1641188860000|2022-01-03 05:47:40|40538|40498|40538|40498|40538|40498|40538|40498|0
1641188920000|2022-01-03 05:48:40|40533.6|40493.6|40533.6|40493.6|40533.6|40493.6|40533.6|40493.6|1
1641189030000|2022-01-03 05:50:30|40533.5|40493.5|40533.5|40493.5|40533.5|40493.5|40533.5|40493.5|0
1641189130000|2022-01-03 05:52:10|40529.1|40489.1|40533.5|40493.5|40533.5|40493.5|40529.1|40489.1|0
1641189180000|2022-01-03 05:53:00|40529.1|40489.1|40529.1|40489.1|40529.1|40489.1|40529.1|40489.1|0
1641189210000|2022-01-03 05:53:30|||||||||1
1641189240000|2022-01-03 05:54:00|40533.5|40493.5|40533.5|40493.5|40533.5|40493.5|40533.5|40493.5|2
1641189260000|2022-01-03 05:54:20|40529.1|40489.1|40529.1|40489.1|40529.1|40489.1|40529.1|40489.1|2
1641189290000|2022-01-03 05:54:50|40533.5|40493.5|40533.5|40493.5|40533.5|40493.5|40533.5|40493.5|1
1641189470000|2022-01-03 05:57:50|||||||||1
1641189500000|2022-01-03 05:58:20|||||||||1
1641189600000|2022-01-03 06:00:00|40529.1|40489.1|40529.1|40489.1|40529.1|40489.1|40529.1|40489.1|0
1641189610000|2022-01-03 06:00:10|40513.5|40473.5|40513.5|40473.5|40513.5|40473.5|40513.5|40473.5|1
1641189630000|2022-01-03 06:00:30|40518|40478|40524|40484|40528.5|40488.5|40518|40478|1
1641189640000|2022-01-03 06:00:40|40523.5|40483.5|40523.5|40483.5|40523.5|40483.5|40523.5|40483.5|0
1641189670000|2022-01-03 06:01:10|40518.5|40478.5|40518.5|40478.5|40518.5|40478.5|40518.5|40478.5|10
1641189680000|2022-01-03 06:01:20|40523.5|40483.5|40523.5|40483.5|40523.5|40483.5|40523.5|40483.5|1
1641189690000|2022-01-03 06:01:30|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|0
1641189710000|2022-01-03 06:01:50|40529|40489|40529|40489|40529|40489|40529|40489|11
1641189780000|2022-01-03 06:03:00|||||||||1
1641189840000|2022-01-03 06:04:00|||||||||3
1641189930000|2022-01-03 06:05:30|40509|40469|40508.5|40468.5|40509|40469|40508.5|40468.5|1
1641189960000|2022-01-03 06:06:00|40509|40469|40529|40489|40529|40489|40509|40469|4
1641189970000|2022-01-03 06:06:10|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|0
1641189990000|2022-01-03 06:06:30|40529|40489|40529|40489|40529|40489|40529|40489|0
1641190010000|2022-01-03 06:06:50|40529.6|40489.6|40529|40489|40529.6|40489.6|40529|40489|1
1641190140000|2022-01-03 06:09:00|||||||||2
1641190170000|2022-01-03 06:09:30|40528.5|40488.5|40524.6|40484.6|40528.5|40488.5|40524.6|40484.6|2
1641190180000|2022-01-03 06:09:40|40519.6|40479.6|40520.1|40480.1|40520.1|40480.1|40519.6|40479.6|3
1641190190000|2022-01-03 06:09:50|40519.6|40479.6|40500.1|40460.1|40519.6|40479.6|40500.1|40460.1|1
1641190200000|2022-01-03 06:10:00|40499.6|40459.6|40499.6|40459.6|40499.6|40459.6|40499.6|40459.6|4
1641190210000|2022-01-03 06:10:10|40500.1|40460.1|40499.6|40459.6|40500.1|40460.1|40499.6|40459.6|2
1641190270000|2022-01-03 06:11:10|40499.5|40459.5|40499.5|40459.5|40499.5|40459.5|40499.5|40459.5|0
1641190280000|2022-01-03 06:11:20|40490.1|40450.1|40480.1|40440.1|40490.1|40450.1|40480.1|40440.1|4
1641190290000|2022-01-03 06:11:30|40489.5|40449.5|40484.5|40444.5|40489.5|40449.5|40484.5|40444.5|4
1641190300000|2022-01-03 06:11:40|40480.1|40440.1|40480.1|40440.1|40480.1|40440.1|40480.1|40440.1|0
1641190310000|2022-01-03 06:11:50|40480.6|40440.6|40489.5|40449.5|40489.5|40449.5|40480.6|40440.6|1
1641190320000|2022-01-03 06:12:00|40489|40449|40484.5|40444.5|40489|40449|40484.5|40444.5|2
1641190380000|2022-01-03 06:13:00|40480.1|40440.1|40480.1|40440.1|40480.1|40440.1|40480.1|40440.1|0
1641190430000|2022-01-03 06:13:50|40479.5|40439.5|40479.5|40439.5|40479.5|40439.5|40479.5|40439.5|0
1641190440000|2022-01-03 06:14:00|40485.1|40445.1|40485.1|40445.1|40485.1|40445.1|40480.6|40440.6|2
1641190520000|2022-01-03 06:15:20|40480.1|40440.1|40474.5|40434.5|40480.1|40440.1|40474.5|40434.5|1
1641190530000|2022-01-03 06:15:30|40470.1|40430.1|40470.1|40430.1|40470.1|40430.1|40470.1|40430.1|0
1641190550000|2022-01-03 06:15:50|40474.5|40434.5|40474.5|40434.5|40474.5|40434.5|40474.5|40434.5|1
1641190610000|2022-01-03 06:16:50|||||||||2
1641190620000|2022-01-03 06:17:00|40470.1|40430.1|40470.1|40430.1|40470.1|40430.1|40470.1|40430.1|0
1641190630000|2022-01-03 06:17:10|40469.5|40429.5|40460.6|40420.6|40469.5|40429.5|40460.6|40420.6|4
1641190640000|2022-01-03 06:17:20|40460.1|40420.1|40460.1|40420.1|40460.1|40420.1|40460.1|40420.1|0
1641190800000|2022-01-03 06:20:00|40459.5|40419.5|40460.1|40420.1|40460.1|40420.1|40459.5|40419.5|2
1641190810000|2022-01-03 06:20:10|40459.5|40419.5|40460.1|40420.1|40460.1|40420.1|40459.5|40419.5|0
1641190830000|2022-01-03 06:20:30|40459.5|40419.5|40459.5|40419.5|40459.5|40419.5|40459.5|40419.5|1
1641190840000|2022-01-03 06:20:40|40450.1|40410.1|40450.1|40410.1|40450.1|40410.1|40450.1|40410.1|3
1641190890000|2022-01-03 06:21:30|40445.6|40405.6|40440.1|40400.1|40445.6|40405.6|40440.1|40400.1|7
1641190910000|2022-01-03 06:21:50|40439.5|40399.5|40440.1|40400.1|40440.1|40400.1|40439.5|40399.5|1
1641190920000|2022-01-03 06:22:00|40440|40400|40435|40395|40440|40400|40435|40395|2
1641190930000|2022-01-03 06:22:10|40435.6|40395.6|40435.6|40395.6|40435.6|40395.6|40435.6|40395.6|0
1641190940000|2022-01-03 06:22:20|40431.1|40391.1|40430|40390|40431.1|40391.1|40430|40390|0
1641190950000|2022-01-03 06:22:30|||||||||1
1641191040000|2022-01-03 06:24:00|40429.5|40389.5|40420|40380|40429.5|40389.5|40420|40380|3
1641191050000|2022-01-03 06:24:10|40415.6|40375.6|40410.6|40370.6|40415.6|40375.6|40410.6|40370.6|13
1641191070000|2022-01-03 06:24:30|40405.6|40365.6|40405.6|40365.6|40405.6|40365.6|40405.6|40365.6|1
1641191080000|2022-01-03 06:24:40|40400.6|40360.6|40405.6|40365.6|40405.6|40365.6|40400.6|40360.6|2
1641191090000|2022-01-03 06:24:50|40410|40370|40410|40370|40410|40370|40410|40370|1
1641191100000|2022-01-03 06:25:00|40410.6|40370.6|40410.6|40370.6|40410.6|40370.6|40410.6|40370.6|0
1641191140000|2022-01-03 06:25:40|||||||||1
1641191160000|2022-01-03 06:26:00|40420.6|40380.6|40420.6|40380.6|40420.6|40380.6|40420.6|40380.6|3
1641191170000|2022-01-03 06:26:10|40425|40385|40430.6|40390.6|40430.6|40390.6|40425|40385|0
1641191200000|2022-01-03 06:26:40|40440.6|40400.6|40440.6|40400.6|40440.6|40400.6|40440.6|40400.6|4
1641191250000|2022-01-03 06:27:30|40445.6|40405.6|40445.6|40405.6|40445.6|40405.6|40445.6|40405.6|1
1641191270000|2022-01-03 06:27:50|40450|40410|40445.6|40405.6|40450|40410|40445.6|40405.6|4
1641191280000|2022-01-03 06:28:00|40455.6|40415.6|40445|40405|40455.6|40415.6|40445|40405|5
1641191290000|2022-01-03 06:28:10|40445.6|40405.6|40440.6|40400.6|40445.6|40405.6|40440.6|40400.6|0
1641191310000|2022-01-03 06:28:30|40440|40400|40440|40400|40440|40400|40440|40400|0
1641191400000|2022-01-03 06:30:00|40430.6|40390.6|40430|40390|40430.6|40390.6|40430|40390|1
1641191420000|2022-01-03 06:30:20|40440|40400|40440|40400|40440|40400|40440|40400|4
1641191480000|2022-01-03 06:31:20|40450|40410|40450|40410|40450|40410|40450|40410|5
1641191500000|2022-01-03 06:31:40|40454.5|40414.5|40454.5|40414.5|40455|40415|40454.5|40414.5|2
1641191570000|2022-01-03 06:32:50|40450|40410|40450|40410|40450|40410|40449.5|40409.5|0
1641191660000|2022-01-03 06:34:20|40460|40420|40460|40420|40460|40420|40460|40420|6
1641191670000|2022-01-03 06:34:30|40445.5|40405.5|40455.5|40415.5|40455.5|40415.5|40445.5|40405.5|9
1641191740000|2022-01-03 06:35:40|40450.5|40410.5|40450.5|40410.5|40450.5|40410.5|40450.5|40410.5|0
1641191770000|2022-01-03 06:36:10|40445.5|40405.5|40455.5|40415.5|40455.5|40415.5|40445.5|40405.5|2
1641191780000|2022-01-03 06:36:20|40445|40405|40445.5|40405.5|40445.5|40405.5|40440.5|40400.5|1
1641191800000|2022-01-03 06:36:40|40455.5|40415.5|40455.5|40415.5|40455.5|40415.5|40455.5|40415.5|4
1641191850000|2022-01-03 06:37:30|40460|40420|40460|40420|40460|40420|40460|40420|2
1641191860000|2022-01-03 06:37:40|40460.5|40420.5|40470|40430|40470|40430|40460.5|40420.5|2
1641191960000|2022-01-03 06:39:20|40480.5|40440.5|40480|40440|40490|40450|40480|40440|5
1641191970000|2022-01-03 06:39:30|40480.5|40440.5|40480|40440|40480.5|40440.5|40480|40440|0
1641192030000|2022-01-03 06:40:30|40480.5|40440.5|40480|40440|40480.5|40440.5|40480|40440|0
1641192110000|2022-01-03 06:41:50|||||||||1
1641192160000|2022-01-03 06:42:40|40470|40430|40470|40430|40470|40430|40470|40430|1
1641192170000|2022-01-03 06:42:50|40475.5|40435.5|40471.1|40431.1|40475.5|40435.5|40471.1|40431.1|1
1641192180000|2022-01-03 06:43:00|40470.5|40430.5|40470|40430|40475.5|40435.5|40470|40430|1
1641192260000|2022-01-03 06:44:20|||||||||1
1641192310000|2022-01-03 06:45:10|40480|40440|40480|40440|40480|40440|40480|40440|3
1641192330000|2022-01-03 06:45:30|40475.5|40435.5|40475.5|40435.5|40475.5|40435.5|40475.5|40435.5|0
1641192350000|2022-01-03 06:45:50|40471|40431|40470.5|40430.5|40471|40431|40470.5|40430.5|0
1641192390000|2022-01-03 06:46:30|40480|40440|40480|40440|40480|40440|40480|40440|1
1641192400000|2022-01-03 06:46:40|40475.5|40435.5|40475.5|40435.5|40475.5|40435.5|40475.5|40435.5|0
1641192430000|2022-01-03 06:47:10|40471|40431|40480|40440|40480|40440|40471|40431|1
1641192440000|2022-01-03 06:47:20|40485|40445|40485|40445|40485|40445|40485|40445|2
1641192460000|2022-01-03 06:47:40|40485.5|40445.5|40485.5|40445.5|40485.5|40445.5|40485.5|40445.5|0
1641192490000|2022-01-03 06:48:10|40480.5|40440.5|40480.5|40440.5|40480.5|40440.5|40480.5|40440.5|0
1641192510000|2022-01-03 06:48:30|40485.5|40445.5|40485.5|40445.5|40485.5|40445.5|40485.5|40445.5|1
1641192600000|2022-01-03 06:50:00|40480.5|40440.5|40485|40445|40485|40445|40480.5|40440.5|0
1641192610000|2022-01-03 06:50:10|40485.5|40445.5|40480.5|40440.5|40485.5|40445.5|40480.5|40440.5|0
1641192620000|2022-01-03 06:50:20|40485|40445|40485.5|40445.5|40485.5|40445.5|40485|40445|0
1641192660000|2022-01-03 06:51:00|40484.4|40444.4|40470|40430|40484.4|40444.4|40470|40430|25
1641192670000|2022-01-03 06:51:10|40480|40440|40480|40440|40480|40440|40480|40440|1
1641192680000|2022-01-03 06:51:20|40480.5|40440.5|40480.5|40440.5|40480.5|40440.5|40480.5|40440.5|0
1641192760000|2022-01-03 06:52:40|40480|40440|40480|40440|40480|40440|40480|40440|0
1641192800000|2022-01-03 06:53:20|40475.5|40435.5|40475.5|40435.5|40475.5|40435.5|40475.5|40435.5|1
1641192810000|2022-01-03 06:53:30|40471|40431|40475.5|40435.5|40475.5|40435.5|40471|40431|1
1641192880000|2022-01-03 06:54:40|40480|40440|40480|40440|40480|40440|40480|40440|0
1641192890000|2022-01-03 06:54:50|40490|40450|40490|40450|40490|40450|40490|40450|0
1641192920000|2022-01-03 06:55:20|40470.5|40430.5|40475|40435|40475|40435|40470.5|40430.5|3
1641192930000|2022-01-03 06:55:30|40475.5|40435.5|40475.5|40435.5|40475.5|40435.5|40475.5|40435.5|0
1641192940000|2022-01-03 06:55:40|40475|40435|40470.5|40430.5|40475|40435|40470.5|40430.5|0
1641193010000|2022-01-03 06:56:50|40475|40435|40475.5|40435.5|40475.5|40435.5|40475|40435|0
1641193180000|2022-01-03 06:59:40|40470.5|40430.5|40470.5|40430.5|40470.5|40430.5|40470.5|40430.5|1
1641193190000|2022-01-03 06:59:50|40469.9|40429.9|40469.9|40429.9|40469.9|40429.9|40469.9|40429.9|1
1641193210000|2022-01-03 07:00:10|||||||||1
1641193310000|2022-01-03 07:01:50|||||||||2
1641193370000|2022-01-03 07:02:50|||||||||1
1641193390000|2022-01-03 07:03:10|40475.5|40435.5|40475.5|40435.5|40475.5|40435.5|40475.5|40435.5|0
1641193430000|2022-01-03 07:03:50|40474.9|40434.9|40474.9|40434.9|40474.9|40434.9|40474.9|40434.9|0
1641193440000|2022-01-03 07:04:00|40470.5|40430.5|40470.5|40430.5|40470.5|40430.5|40470.5|40430.5|0
1641193470000|2022-01-03 07:04:30|40475.5|40435.5|40475.5|40435.5|40475.5|40435.5|40475.5|40435.5|1
1641193540000|2022-01-03 07:05:40|40479.9|40439.9|40479.9|40439.9|40479.9|40439.9|40479.9|40439.9|0
1641193560000|2022-01-03 07:06:00|40479.4|40439.4|40469.9|40429.9|40479.4|40439.4|40469.9|40429.9|2
1641193580000|2022-01-03 07:06:20|40474.9|40434.9|40474.4|40434.4|40474.9|40434.9|40474.4|40434.4|0
1641193600000|2022-01-03 07:06:40|40484.4|40444.4|40484.4|40444.4|40484.4|40444.4|40484.4|40444.4|10
1641193610000|2022-01-03 07:06:50|40484.9|40444.9|40494.9|40454.9|40494.9|40454.9|40479.9|40439.9|15
1641193620000|2022-01-03 07:07:00|40490.5|40450.5|40489.9|40449.9|40490.5|40450.5|40489.9|40449.9|0
1641193660000|2022-01-03 07:07:40|40498.9|40458.9|40499.9|40459.9|40499.9|40459.9|40498.9|40458.9|9
1641193670000|2022-01-03 07:07:50|40500.5|40460.5|40500.5|40460.5|40500.5|40460.5|40500.5|40460.5|0
1641193680000|2022-01-03 07:08:00|40499.9|40459.9|40500.5|40460.5|40500.5|40460.5|40499.9|40459.9|0
1641193690000|2022-01-03 07:08:10|40499.9|40459.9|40499.9|40459.9|40499.9|40459.9|40499.9|40459.9|0
1641193740000|2022-01-03 07:09:00|40495.5|40455.5|40489.9|40449.9|40495.5|40455.5|40489.9|40449.9|5
1641193790000|2022-01-03 07:09:50|40494.9|40454.9|40494.4|40454.4|40494.9|40454.9|40494.4|40454.4|0
1641193800000|2022-01-03 07:10:00|40489.9|40449.9|40489.9|40449.9|40489.9|40449.9|40489.9|40449.9|0
1641193810000|2022-01-03 07:10:10|40494.4|40454.4|40494.4|40454.4|40494.4|40454.4|40494.4|40454.4|1
1641193910000|2022-01-03 07:11:50|40489.9|40449.9|40489.9|40449.9|40489.9|40449.9|40489.9|40449.9|0
1641193920000|2022-01-03 07:12:00|40490.4|40450.4|40499.4|40459.4|40499.4|40459.4|40490.4|40450.4|2
1641193930000|2022-01-03 07:12:10|40509.4|40469.4|40509.4|40469.4|40509.4|40469.4|40509.4|40469.4|12
1641193950000|2022-01-03 07:12:30|40519.4|40479.4|40519.4|40479.4|40519.4|40479.4|40519.4|40479.4|10
1641193960000|2022-01-03 07:12:40|40519.9|40479.9|40519.9|40479.9|40519.9|40479.9|40519.9|40479.9|0
1641193980000|2022-01-03 07:13:00|40504.4|40464.4|40504.4|40464.4|40504.4|40464.4|40504.4|40464.4|1
1641193990000|2022-01-03 07:13:10|40508.8|40468.8|40509.4|40469.4|40509.4|40469.4|40508.8|40468.8|1
1641194030000|2022-01-03 07:13:50|40519.9|40479.9|40519.9|40479.9|40519.9|40479.9|40519.9|40479.9|6
1641194040000|2022-01-03 07:14:00|40514.4|40474.4|40509.9|40469.9|40514.4|40474.4|40509.9|40469.9|4
1641194100000|2022-01-03 07:15:00|40514.4|40474.4|40509.9|40469.9|40514.4|40474.4|40509.4|40469.4|4
1641194130000|2022-01-03 07:15:30|40524.4|40484.4|40524.4|40484.4|40524.4|40484.4|40524.4|40484.4|7
1641194140000|2022-01-03 07:15:40|40524.9|40484.9|40529.4|40489.4|40529.4|40489.4|40524.9|40484.9|0
1641194160000|2022-01-03 07:16:00|40524.4|40484.4|40524.9|40484.9|40524.9|40484.9|40524.4|40484.4|1
1641194170000|2022-01-03 07:16:10|40519.9|40479.9|40519.9|40479.9|40519.9|40479.9|40519.9|40479.9|0
1641194220000|2022-01-03 07:17:00|40529.4|40489.4|40524.9|40484.9|40529.4|40489.4|40524.9|40484.9|3
1641194230000|2022-01-03 07:17:10|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|0
1641194250000|2022-01-03 07:17:30|40524.9|40484.9|40524.9|40484.9|40524.9|40484.9|40524.9|40484.9|1
1641194280000|2022-01-03 07:18:00|||||||||2
1641194330000|2022-01-03 07:18:50|40529.4|40489.4|40529.4|40489.4|40529.4|40489.4|40529.4|40489.4|0
1641194340000|2022-01-03 07:19:00|40524.9|40484.9|40524.9|40484.9|40524.9|40484.9|40524.9|40484.9|1
1641194370000|2022-01-03 07:19:30|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|0
1641194390000|2022-01-03 07:19:50|40524.9|40484.9|40524.9|40484.9|40524.9|40484.9|40524.9|40484.9|0
1641194410000|2022-01-03 07:20:10|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|0
1641194540000|2022-01-03 07:22:20|||||||||1
1641194580000|2022-01-03 07:23:00|40519.9|40479.9|40519.9|40479.9|40519.9|40479.9|40519.9|40479.9|0
1641194590000|2022-01-03 07:23:10|40520.4|40480.4|40519.9|40479.9|40520.4|40480.4|40519.9|40479.9|0
1641194610000|2022-01-03 07:23:30|40520.4|40480.4|40519.9|40479.9|40520.4|40480.4|40519.9|40479.9|0
1641194620000|2022-01-03 07:23:40|40520.4|40480.4|40519.9|40479.9|40520.4|40480.4|40519.9|40479.9|0
1641194630000|2022-01-03 07:23:50|40520.4|40480.4|40530.4|40490.4|40530.4|40490.4|40519.9|40479.9|2
1641194640000|2022-01-03 07:24:00|40529.9|40489.9|40529.9|40489.9|40529.9|40489.9|40529.9|40489.9|1
1641194680000|2022-01-03 07:24:40|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|2
1641194700000|2022-01-03 07:25:00|40525.4|40485.4|40525.4|40485.4|40525.4|40485.4|40520.4|40480.4|2
1641194770000|2022-01-03 07:26:10|40529.9|40489.9|40529.9|40489.9|40529.9|40489.9|40529.9|40489.9|0
1641194820000|2022-01-03 07:27:00|40530.4|40490.4|40529.9|40489.9|40530.4|40490.4|40529.9|40489.9|4
1641194850000|2022-01-03 07:27:30|40530.4|40490.4|40529.9|40489.9|40530.4|40490.4|40529.3|40489.3|5
1641194880000|2022-01-03 07:28:00|40524.9|40484.9|40519.9|40479.9|40524.9|40484.9|40519.9|40479.9|2
1641194890000|2022-01-03 07:28:10|40520.4|40480.4|40519.9|40479.9|40520.4|40480.4|40519.9|40479.9|0
1641194920000|2022-01-03 07:28:40|40520.4|40480.4|40519.9|40479.9|40520.4|40480.4|40519.9|40479.9|0
1641194930000|2022-01-03 07:28:50|40524.3|40484.3|40524.9|40484.9|40524.9|40484.9|40524.3|40484.3|0
1641194940000|2022-01-03 07:29:00|40524.3|40484.3|40524.9|40484.9|40524.9|40484.9|40524.3|40484.3|0
1641195000000|2022-01-03 07:30:00|40520.4|40480.4|40519.9|40479.9|40520.4|40480.4|40519.9|40479.9|0
1641195010000|2022-01-03 07:30:10|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|0
1641195030000|2022-01-03 07:30:30|40519.9|40479.9|40519.9|40479.9|40519.9|40479.9|40519.9|40479.9|0
1641195060000|2022-01-03 07:31:00|40520.4|40480.4|40519.9|40479.9|40520.4|40480.4|40519.9|40479.9|0
1641195090000|2022-01-03 07:31:30|||||||||1
1641195120000|2022-01-03 07:32:00|40524.9|40484.9|40524.9|40484.9|40524.9|40484.9|40524.9|40484.9|2
1641195150000|2022-01-03 07:32:30|40488.1|40448.1|40484.9|40444.9|40488.1|40448.1|40484.9|40444.9|47
1641195160000|2022-01-03 07:32:40|40479.9|40439.9|40479.9|40439.9|40479.9|40439.9|40479.9|40439.9|3
1641195170000|2022-01-03 07:32:50|40480.4|40440.4|40489.9|40449.9|40489.9|40449.9|40480.4|40440.4|0
1641195180000|2022-01-03 07:33:00|40484.9|40444.9|40484.9|40444.9|40484.9|40444.9|40484.9|40444.9|9
1641195220000|2022-01-03 07:33:40|40485.4|40445.4|40485.4|40445.4|40485.4|40445.4|40485.4|40445.4|0
1641195230000|2022-01-03 07:33:50|||||||||1
1641195240000|2022-01-03 07:34:00|40480.4|40440.4|40480.4|40440.4|40480.4|40440.4|40480.4|40440.4|0
1641195270000|2022-01-03 07:34:30|40489.8|40449.8|40494.3|40454.3|40499.8|40459.8|40489.8|40449.8|3
1641195280000|2022-01-03 07:34:40|40499.3|40459.3|40499.3|40459.3|40499.3|40459.3|40499.3|40459.3|0
1641195300000|2022-01-03 07:35:00|40499.8|40459.8|40494.8|40454.8|40499.8|40459.8|40494.8|40454.8|1
1641195400000|2022-01-03 07:36:40|40490.4|40450.4|40489.8|40449.8|40490.4|40450.4|40489.8|40449.8|0
1641195530000|2022-01-03 07:38:50|40479.8|40439.8|40484.8|40444.8|40484.8|40444.8|40479.8|40439.8|2
1641195540000|2022-01-03 07:39:00|40480.4|40440.4|40479.8|40439.8|40480.4|40440.4|40479.8|40439.8|0
1641195720000|2022-01-03 07:42:00|40475.4|40435.4|40475.4|40435.4|40475.4|40435.4|40475.4|40435.4|0
1641195780000|2022-01-03 07:43:00|40470.4|40430.4|40470.4|40430.4|40470.4|40430.4|40470.4|40430.4|0
1641195790000|2022-01-03 07:43:10|40470.9|40430.9|40475.4|40435.4|40475.4|40435.4|40470.9|40430.9|1
1641195850000|2022-01-03 07:44:10|40479.8|40439.8|40475.4|40435.4|40479.8|40439.8|40475.4|40435.4|1
1641195900000|2022-01-03 07:45:00|40470.9|40430.9|40465.4|40425.4|40470.9|40430.9|40465.4|40425.4|2
1641195960000|2022-01-03 07:46:00|40469.8|40429.8|40470.4|40430.4|40470.4|40430.4|40469.8|40429.8|1
1641195970000|2022-01-03 07:46:10|40469.8|40429.8|40469.8|40429.8|40469.8|40429.8|40469.8|40429.8|0
1641196010000|2022-01-03 07:46:50|40474.8|40434.8|40474.8|40434.8|40474.8|40434.8|40474.8|40434.8|0
1641196130000|2022-01-03 07:48:50|40479.8|40439.8|40479.8|40439.8|40479.8|40439.8|40479.8|40439.8|2
1641196140000|2022-01-03 07:49:00|40484.8|40444.8|40479.8|40439.8|40484.8|40444.8|40479.8|40439.8|0
1641196200000|2022-01-03 07:50:00|40475.3|40435.3|40475.3|40435.3|40475.3|40435.3|40475.3|40435.3|1
1641196210000|2022-01-03 07:50:10|40479.8|40439.8|40479.8|40439.8|40479.8|40439.8|40479.8|40439.8|2
1641196240000|2022-01-03 07:50:40|40474.8|40434.8|40474.8|40434.8|40474.8|40434.8|40474.8|40434.8|0
1641196260000|2022-01-03 07:51:00|40475.3|40435.3|40475.3|40435.3|40475.3|40435.3|40475.3|40435.3|0
1641196310000|2022-01-03 07:51:50|40479.8|40439.8|40479.8|40439.8|40480.3|40440.3|40479.8|40439.8|0
1641196340000|2022-01-03 07:52:20|40475.3|40435.3|40474.8|40434.8|40475.3|40435.3|40474.8|40434.8|2
1641196350000|2022-01-03 07:52:30|40475.3|40435.3|40475.3|40435.3|40475.3|40435.3|40475.3|40435.3|0
1641196380000|2022-01-03 07:53:00|40470.9|40430.9|40470.9|40430.9|40470.9|40430.9|40470.9|40430.9|0
1641196390000|2022-01-03 07:53:10|40470.3|40430.3|40470.3|40430.3|40470.3|40430.3|40470.3|40430.3|0
1641196410000|2022-01-03 07:53:30|40470.9|40430.9|40475.3|40435.3|40475.3|40435.3|40470.9|40430.9|1
1641196420000|2022-01-03 07:53:40|40470.3|40430.3|40470.3|40430.3|40470.3|40430.3|40470.3|40430.3|0
1641196450000|2022-01-03 07:54:10|40474.8|40434.8|40474.8|40434.8|40474.8|40434.8|40474.8|40434.8|0
1641196460000|2022-01-03 07:54:20|40470.3|40430.3|40470.3|40430.3|40470.3|40430.3|40470.3|40430.3|0
1641196530000|2022-01-03 07:55:30|40475.3|40435.3|40475.3|40435.3|40475.3|40435.3|40470.9|40430.9|2
1641196540000|2022-01-03 07:55:40|40470.9|40430.9|40470.3|40430.3|40470.9|40430.9|40470.3|40430.3|0
1641196550000|2022-01-03 07:55:50|40475.3|40435.3|40475.3|40435.3|40475.3|40435.3|40475.3|40435.3|1
1641196730000|2022-01-03 07:58:50|||||||||1
1641196740000|2022-01-03 07:59:00|40479.8|40439.8|40479.8|40439.8|40479.8|40439.8|40479.8|40439.8|1
1641196800000|2022-01-03 08:00:00|40484.8|40444.8|40484.2|40444.2|40484.8|40444.8|40484.2|40444.2|2
1641196820000|2022-01-03 08:00:20|40489.2|40449.2|40484.8|40444.8|40489.2|40449.2|40484.8|40444.8|1
1641196830000|2022-01-03 08:00:30|40485.3|40445.3|40485.3|40445.3|40485.3|40445.3|40485.3|40445.3|0
1641196860000|2022-01-03 08:01:00|40500.3|40460.3|40499.8|40459.8|40500.3|40460.3|40499.8|40459.8|3
1641197010000|2022-01-03 08:03:30|40499.2|40459.2|40499.2|40459.2|40499.2|40459.2|40499.2|40459.2|0
1641197040000|2022-01-03 08:04:00|40494.2|40454.2|40494.2|40454.2|40494.2|40454.2|40489.8|40449.8|5
1641197050000|2022-01-03 08:04:10|40499.8|40459.8|40499.8|40459.8|40499.8|40459.8|40499.8|40459.8|0
1641197100000|2022-01-03 08:05:00|40499.2|40459.2|40494.2|40454.2|40499.8|40459.8|40494.2|40454.2|1
1641197110000|2022-01-03 08:05:10|40504.2|40464.2|40504.2|40464.2|40504.2|40464.2|40504.2|40464.2|2
1641197120000|2022-01-03 08:05:20|40499.8|40459.8|40504.2|40464.2|40504.2|40464.2|40499.8|40459.8|0
1641197160000|2022-01-03 08:06:00|40499.8|40459.8|40499.8|40459.8|40499.8|40459.8|40499.8|40459.8|0
1641197170000|2022-01-03 08:06:10|40504.8|40464.8|40504.2|40464.2|40504.8|40464.8|40504.2|40464.2|1
1641197180000|2022-01-03 08:06:20|40504.8|40464.8|40504.8|40464.8|40504.8|40464.8|40504.2|40464.2|0
1641197190000|2022-01-03 08:06:30|40504.2|40464.2|40504.8|40464.8|40504.8|40464.8|40504.2|40464.2|0
1641197230000|2022-01-03 08:07:10|40514.8|40474.8|40514.8|40474.8|40514.8|40474.8|40514.8|40474.8|0
1641197250000|2022-01-03 08:07:30|40510.3|40470.3|40509.8|40469.8|40510.3|40470.3|40509.8|40469.8|0
1641197270000|2022-01-03 08:07:50|40500.8|40460.8|40514.2|40474.2|40514.2|40474.2|40500.8|40460.8|1
1641197280000|2022-01-03 08:08:00|40509.8|40469.8|40509.8|40469.8|40514.2|40474.2|40509.8|40469.8|4
1641197300000|2022-01-03 08:08:20|40505.3|40465.3|40504.8|40464.8|40505.3|40465.3|40504.8|40464.8|2
1641197310000|2022-01-03 08:08:30|40499.8|40459.8|40499.8|40459.8|40504.8|40464.8|40499.8|40459.8|2
1641197330000|2022-01-03 08:08:50|40494.8|40454.8|40494.2|40454.2|40494.8|40454.8|40494.2|40454.2|2
1641197340000|2022-01-03 08:09:00|40489.8|40449.8|40495.3|40455.3|40495.3|40455.3|40489.8|40449.8|2
1641197350000|2022-01-03 08:09:10|40494.8|40454.8|40494.2|40454.2|40494.8|40454.8|40494.2|40454.2|0
1641197360000|2022-01-03 08:09:20|40498.7|40458.7|40509.8|40469.8|40509.8|40469.8|40498.7|40458.7|9
1641197370000|2022-01-03 08:09:30|||||||||1
1641197390000|2022-01-03 08:09:50|40504.2|40464.2|40494.2|40454.2|40504.2|40464.2|40494.2|40454.2|1
1641197400000|2022-01-03 08:10:00|40494.8|40454.8|40494.2|40454.2|40494.8|40454.8|40494.2|40454.2|0
1641197410000|2022-01-03 08:10:10|40494.8|40454.8|40494.8|40454.8|40494.8|40454.8|40494.8|40454.8|0
1641197430000|2022-01-03 08:10:30|40494.7|40454.7|40494.7|40454.7|40494.7|40454.7|40489.7|40449.7|0
1641197460000|2022-01-03 08:11:00|40490.3|40450.3|40489.7|40449.7|40490.3|40450.3|40489.7|40449.7|0
1641197520000|2022-01-03 08:12:00|40494.7|40454.7|40494.2|40454.2|40494.7|40454.7|40494.2|40454.2|3
1641197580000|2022-01-03 08:13:00|40489.7|40449.7|40494.2|40454.2|40494.2|40454.2|40489.7|40449.7|1
1641197610000|2022-01-03 08:13:30|40489.7|40449.7|40489.7|40449.7|40489.7|40449.7|40489.7|40449.7|0
1641197620000|2022-01-03 08:13:40|40484.7|40444.7|40479.7|40439.7|40484.7|40444.7|40479.7|40439.7|1
1641197640000|2022-01-03 08:14:00|40485.3|40445.3|40489.7|40449.7|40489.7|40449.7|40484.2|40444.2|2
1641197650000|2022-01-03 08:14:10|40494.2|40454.2|40494.2|40454.2|40494.2|40454.2|40494.2|40454.2|3
1641197660000|2022-01-03 08:14:20|40489.7|40449.7|40494.2|40454.2|40499.2|40459.2|40489.7|40449.7|2
1641197700000|2022-01-03 08:15:00|40499.7|40459.7|40499.7|40459.7|40499.7|40459.7|40499.7|40459.7|3
1641197710000|2022-01-03 08:15:10|40494.7|40454.7|40494.2|40454.2|40494.7|40454.7|40494.2|40454.2|1
1641197720000|2022-01-03 08:15:20|40495.3|40455.3|40495.3|40455.3|40495.3|40455.3|40495.3|40455.3|0
1641197730000|2022-01-03 08:15:30|40494.7|40454.7|40495.3|40455.3|40495.3|40455.3|40494.7|40454.7|0
1641197750000|2022-01-03 08:15:50|40504.2|40464.2|40504.2|40464.2|40505.3|40465.3|40504.2|40464.2|1
1641197760000|2022-01-03 08:16:00|40504.7|40464.7|40504.2|40464.2|40505.3|40465.3|40504.2|40464.2|0
1641197800000|2022-01-03 08:16:40|40499.7|40459.7|40495.3|40455.3|40499.7|40459.7|40495.3|40455.3|1
1641197830000|2022-01-03 08:17:10|40509.7|40469.7|40509.7|40469.7|40509.7|40469.7|40509.7|40469.7|11
1641197860000|2022-01-03 08:17:40|40509.2|40469.2|40509.2|40469.2|40509.2|40469.2|40509.2|40469.2|0
1641197880000|2022-01-03 08:18:00|40509.7|40469.7|40509.7|40469.7|40509.7|40469.7|40509.7|40469.7|0
1641197940000|2022-01-03 08:19:00|40519.7|40479.7|40514.7|40474.7|40519.7|40479.7|40514.7|40474.7|11
1641197950000|2022-01-03 08:19:10|40515.3|40475.3|40515.3|40475.3|40515.3|40475.3|40515.3|40475.3|0
1641197970000|2022-01-03 08:19:30|40519.7|40479.7|40515.3|40475.3|40519.7|40479.7|40515.3|40475.3|0
1641198000000|2022-01-03 08:20:00|40510.8|40470.8|40510.3|40470.3|40510.8|40470.8|40510.3|40470.3|0
1641198010000|2022-01-03 08:20:10|40509.7|40469.7|40509.7|40469.7|40509.7|40469.7|40509.7|40469.7|0
1641198030000|2022-01-03 08:20:30|||||||||1
1641198040000|2022-01-03 08:20:40|40509.2|40469.2|40509.7|40469.7|40509.7|40469.7|40509.2|40469.2|2
1641198050000|2022-01-03 08:20:50|40509.2|40469.2|40509.7|40469.7|40509.7|40469.7|40509.2|40469.2|0
1641198120000|2022-01-03 08:22:00|40499.7|40459.7|40494.7|40454.7|40499.7|40459.7|40490.3|40450.3|13
1641198130000|2022-01-03 08:22:10|40495.3|40455.3|40479.7|40439.7|40495.3|40455.3|40479.7|40439.7|1
1641198140000|2022-01-03 08:22:20|40469.7|40429.7|40469.7|40429.7|40474.7|40434.7|40469.7|40429.7|3
1641198150000|2022-01-03 08:22:30|40470.3|40430.3|40469.7|40429.7|40470.3|40430.3|40469.7|40429.7|0
1641198180000|2022-01-03 08:23:00|40470.3|40430.3|40469.7|40429.7|40470.3|40430.3|40469.7|40429.7|1
1641198230000|2022-01-03 08:23:50|40470.3|40430.3|40470.3|40430.3|40470.3|40430.3|40470.3|40430.3|1
1641198240000|2022-01-03 08:24:00|40469.7|40429.7|40469.7|40429.7|40469.7|40429.7|40469.7|40429.7|1
1641198280000|2022-01-03 08:24:40|||||||||1
1641198300000|2022-01-03 08:25:00|40470.2|40430.2|40469.7|40429.7|40470.2|40430.2|40469.7|40429.7|1
1641198340000|2022-01-03 08:25:40|40484.7|40444.7|40484.2|40444.2|40484.7|40444.7|40484.2|40444.2|1
1641198360000|2022-01-03 08:26:00|40485.2|40445.2|40485.2|40445.2|40485.2|40445.2|40485.2|40445.2|0
1641198370000|2022-01-03 08:26:10|40484.2|40444.2|40484.7|40444.7|40484.7|40444.7|40484.2|40444.2|0
1641198380000|2022-01-03 08:26:20|40480.2|40440.2|40470.2|40430.2|40480.2|40440.2|40470.2|40430.2|1
1641198390000|2022-01-03 08:26:30|40464.2|40424.2|40459.7|40419.7|40464.2|40424.2|40459.7|40419.7|7
1641198420000|2022-01-03 08:27:00|40459.2|40419.2|40459.2|40419.2|40459.2|40419.2|40459.2|40419.2|2
1641198430000|2022-01-03 08:27:10|40444.2|40404.2|40439.7|40399.7|40444.2|40404.2|40439.7|40399.7|6
1641198440000|2022-01-03 08:27:20|40444.2|40404.2|40444.2|40404.2|40444.2|40404.2|40444.2|40404.2|0
1641198450000|2022-01-03 08:27:30|40439.7|40399.7|40444.2|40404.2|40444.2|40404.2|40439.7|40399.7|0
1641198460000|2022-01-03 08:27:40|40439.7|40399.7|40444.2|40404.2|40444.2|40404.2|40439.7|40399.7|0
1641198470000|2022-01-03 08:27:50|40439.7|40399.7|40444.2|40404.2|40444.2|40404.2|40439.7|40399.7|0
1641198530000|2022-01-03 08:28:50|40448.6|40408.6|40444.2|40404.2|40448.6|40408.6|40444.2|40404.2|0
1641198540000|2022-01-03 08:29:00|40448.6|40408.6|40444.2|40404.2|40448.6|40408.6|40444.2|40404.2|0
1641198550000|2022-01-03 08:29:10|40439.7|40399.7|40444.2|40404.2|40444.2|40404.2|40439.7|40399.7|1
1641198600000|2022-01-03 08:30:00|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|0
1641198620000|2022-01-03 08:30:20|40439.2|40399.2|40439.2|40399.2|40439.2|40399.2|40439.2|40399.2|1
1641198640000|2022-01-03 08:30:40|40434.7|40394.7|40434.7|40394.7|40434.7|40394.7|40434.2|40394.2|2
1641198650000|2022-01-03 08:30:50|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|0
1641198660000|2022-01-03 08:31:00|40434.7|40394.7|40434.7|40394.7|40434.7|40394.7|40434.7|40394.7|0
1641198670000|2022-01-03 08:31:10|40434.2|40394.2|40429.7|40389.7|40434.2|40394.2|40429.7|40389.7|3
1641198680000|2022-01-03 08:31:20|40424.7|40384.7|40424.7|40384.7|40424.7|40384.7|40424.7|40384.7|5
1641198690000|2022-01-03 08:31:30|40425.2|40385.2|40434.2|40394.2|40434.7|40394.7|40420.8|40380.8|1
1641198720000|2022-01-03 08:32:00|40424.7|40384.7|40425.2|40385.2|40425.2|40385.2|40424.7|40384.7|0
1641198750000|2022-01-03 08:32:30|40424.7|40384.7|40424.7|40384.7|40424.7|40384.7|40424.7|40384.7|0
1641198780000|2022-01-03 08:33:00|40424.1|40384.1|40424.1|40384.1|40424.7|40384.7|40419.7|40379.7|0
1641198790000|2022-01-03 08:33:10|40424.7|40384.7|40424.7|40384.7|40424.7|40384.7|40424.1|40384.1|0
1641198810000|2022-01-03 08:33:30|40424.1|40384.1|40424.1|40384.1|40424.7|40384.7|40424.1|40384.1|0
1641198820000|2022-01-03 08:33:40|40424.7|40384.7|40419.7|40379.7|40424.7|40384.7|40419.7|40379.7|0
1641198830000|2022-01-03 08:33:50|40420.2|40380.2|40420.2|40380.2|40420.2|40380.2|40420.2|40380.2|0
1641198840000|2022-01-03 08:34:00|40419.7|40379.7|40434.7|40394.7|40440.2|40400.2|40419.7|40379.7|4
1641198850000|2022-01-03 08:34:10|40425.2|40385.2|40429.7|40389.7|40429.7|40389.7|40425.2|40385.2|0
1641198860000|2022-01-03 08:34:20|40425.2|40385.2|40425.2|40385.2|40425.2|40385.2|40425.2|40385.2|0
1641198870000|2022-01-03 08:34:30|40424.7|40384.7|40420.2|40380.2|40424.7|40384.7|40420.2|40380.2|0
1641198880000|2022-01-03 08:34:40|40419.7|40379.7|40419.7|40379.7|40419.7|40379.7|40419.7|40379.7|0
1641198900000|2022-01-03 08:35:00|40420.2|40380.2|40425.2|40385.2|40425.2|40385.2|40419.7|40379.7|1
1641198910000|2022-01-03 08:35:10|||||||||1
1641198970000|2022-01-03 08:36:10|40415.2|40375.2|40415.2|40375.2|40415.2|40375.2|40415.2|40375.2|0
1641198980000|2022-01-03 08:36:20|40414.7|40374.7|40414.7|40374.7|40414.7|40374.7|40414.7|40374.7|2
1641198990000|2022-01-03 08:36:30|40414.1|40374.1|40414.1|40374.1|40414.1|40374.1|40414.1|40374.1|0
1641199000000|2022-01-03 08:36:40|40414.7|40374.7|40414.7|40374.7|40414.7|40374.7|40414.7|40374.7|0
1641199010000|2022-01-03 08:36:50|40414.1|40374.1|40414.7|40374.7|40414.7|40374.7|40414.1|40374.1|0
1641199020000|2022-01-03 08:37:00|40414.1|40374.1|40414.7|40374.7|40414.7|40374.7|40414.1|40374.1|0
1641199030000|2022-01-03 08:37:10|40410.2|40370.2|40404.7|40364.7|40410.2|40370.2|40404.7|40364.7|3
1641199040000|2022-01-03 08:37:20|40400.2|40360.2|40380.2|40340.2|40400.2|40360.2|40380.2|40340.2|4
1641199050000|2022-01-03 08:37:30|40385.2|40345.2|40385.2|40345.2|40385.2|40345.2|40385.2|40345.2|1
1641199090000|2022-01-03 08:38:10|40389.7|40349.7|40395.2|40355.2|40399.7|40359.7|40389.7|40349.7|4
1641199100000|2022-01-03 08:38:20|40394.7|40354.7|40394.7|40354.7|40394.7|40354.7|40394.7|40354.7|0
1641199120000|2022-01-03 08:38:40|40390.2|40350.2|40384.7|40344.7|40390.2|40350.2|40379.7|40339.7|9
1641199160000|2022-01-03 08:39:20|40384.1|40344.1|40379.7|40339.7|40384.1|40344.1|40379.7|40339.7|0
1641199190000|2022-01-03 08:39:50|40379.1|40339.1|40379.7|40339.7|40379.7|40339.7|40379.1|40339.1|12
1641199200000|2022-01-03 08:40:00|||||||||3
1641199260000|2022-01-03 08:41:00|||||||||2
1641199280000|2022-01-03 08:41:20|40359.7|40319.7|40364.7|40324.7|40364.7|40324.7|40359.7|40319.7|4
1641199290000|2022-01-03 08:41:30|40360.2|40320.2|40360.2|40320.2|40360.2|40320.2|40360.2|40320.2|0
1641199300000|2022-01-03 08:41:40|40355.2|40315.2|40359.7|40319.7|40359.7|40319.7|40355.2|40315.2|4
1641199310000|2022-01-03 08:41:50|40364.1|40324.1|40365.2|40325.2|40365.2|40325.2|40359.7|40319.7|0
1641199320000|2022-01-03 08:42:00|40369.7|40329.7|40365.2|40325.2|40369.7|40329.7|40365.2|40325.2|2
1641199350000|2022-01-03 08:42:30|40360.2|40320.2|40365.2|40325.2|40365.2|40325.2|40360.2|40320.2|0
1641199380000|2022-01-03 08:43:00|40375.2|40335.2|40374.1|40334.1|40375.2|40335.2|40374.1|40334.1|4
1641199390000|2022-01-03 08:43:10|40375.2|40335.2|40375.2|40335.2|40375.2|40335.2|40375.2|40335.2|0
1641199430000|2022-01-03 08:43:50|40374.7|40334.7|40370.2|40330.2|40374.7|40334.7|40370.2|40330.2|1
1641199440000|2022-01-03 08:44:00|40375.2|40335.2|40375.2|40335.2|40375.2|40335.2|40375.2|40335.2|0
1641199450000|2022-01-03 08:44:10|40369.7|40329.7|40369.7|40329.7|40369.7|40329.7|40369.7|40329.7|0
1641199460000|2022-01-03 08:44:20|40365.2|40325.2|40360.2|40320.2|40365.2|40325.2|40359.7|40319.7|4
1641199490000|2022-01-03 08:44:50|40365.2|40325.2|40365.2|40325.2|40365.2|40325.2|40365.2|40325.2|1
1641199510000|2022-01-03 08:45:10|40363.6|40323.6|40365.2|40325.2|40365.2|40325.2|40363.6|40323.6|4
1641199540000|2022-01-03 08:45:40|40360.7|40320.7|40365.2|40325.2|40365.2|40325.2|40360.7|40320.7|1
1641199570000|2022-01-03 08:46:10|40364.7|40324.7|40364.7|40324.7|40364.7|40324.7|40364.7|40324.7|0
1641199580000|2022-01-03 08:46:20|40365.2|40325.2|40365.2|40325.2|40365.2|40325.2|40364.7|40324.7|0
1641199610000|2022-01-03 08:46:50|40364.6|40324.6|40365.2|40325.2|40365.2|40325.2|40364.6|40324.6|1
1641199650000|2022-01-03 08:47:30|40364.6|40324.6|40365.2|40325.2|40365.2|40325.2|40364.6|40324.6|1
1641199660000|2022-01-03 08:47:40|40360.2|40320.2|40369.6|40329.6|40370.2|40330.2|40360.2|40320.2|1
1641199670000|2022-01-03 08:47:50|40365.2|40325.2|40365.2|40325.2|40365.2|40325.2|40365.2|40325.2|1
1641199730000|2022-01-03 08:48:50|||||||||1
1641199780000|2022-01-03 08:49:40|40360.2|40320.2|40365.2|40325.2|40365.2|40325.2|40360.2|40320.2|0
1641199800000|2022-01-03 08:50:00|40360.2|40320.2|40360.2|40320.2|40360.2|40320.2|40360.2|40320.2|0
1641199840000|2022-01-03 08:50:40|||||||||1
1641199850000|2022-01-03 08:50:50|40365.2|40325.2|40365.2|40325.2|40365.2|40325.2|40365.2|40325.2|2
1641199860000|2022-01-03 08:51:00|40360.7|40320.7|40355.2|40315.2|40360.7|40320.7|40355.2|40315.2|1
1641199870000|2022-01-03 08:51:10|40350.7|40310.7|40350.2|40310.2|40350.7|40310.7|40350.2|40310.2|0
1641199920000|2022-01-03 08:52:00|40355.2|40315.2|40355.2|40315.2|40355.2|40315.2|40355.2|40315.2|1
1641199930000|2022-01-03 08:52:10|40360.2|40320.2|40365.2|40325.2|40365.2|40325.2|40360.2|40320.2|1
1641199960000|2022-01-03 08:52:40|40369.6|40329.6|40369.6|40329.6|40370.2|40330.2|40369.6|40329.6|0
1641199980000|2022-01-03 08:53:00|40375.2|40335.2|40375.2|40335.2|40375.2|40335.2|40375.2|40335.2|3
1641199990000|2022-01-03 08:53:10|40379.6|40339.6|40379.6|40339.6|40379.6|40339.6|40379.6|40339.6|0
1641200000000|2022-01-03 08:53:20|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|40379.6|40339.6|0
1641200010000|2022-01-03 08:53:30|40379.6|40339.6|40379.6|40339.6|40379.6|40339.6|40379.6|40339.6|0
1641200040000|2022-01-03 08:54:00|40384.6|40344.6|40384.1|40344.1|40385.2|40345.2|40384.1|40344.1|1
1641200060000|2022-01-03 08:54:20|40379.6|40339.6|40384.1|40344.1|40384.1|40344.1|40379.6|40339.6|1
1641200070000|2022-01-03 08:54:30|40379.6|40339.6|40379.6|40339.6|40379.6|40339.6|40379.6|40339.6|0
1641200080000|2022-01-03 08:54:40|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|1
1641200100000|2022-01-03 08:55:00|40375.2|40335.2|40374.1|40334.1|40375.2|40335.2|40374.1|40334.1|2
1641200110000|2022-01-03 08:55:10|40374.6|40334.6|40375.2|40335.2|40375.2|40335.2|40374.6|40334.6|0
1641200140000|2022-01-03 08:55:40|40384.6|40344.6|40379.6|40339.6|40384.6|40344.6|40379.6|40339.6|0
1641200150000|2022-01-03 08:55:50|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|0
1641200160000|2022-01-03 08:56:00|40379.6|40339.6|40370.7|40330.7|40384.1|40344.1|40370.7|40330.7|1
1641200170000|2022-01-03 08:56:10|40380.2|40340.2|40379.6|40339.6|40380.2|40340.2|40379.6|40339.6|1
1641200210000|2022-01-03 08:56:50|40384.1|40344.1|40384.1|40344.1|40385.2|40345.2|40384.1|40344.1|0
1641200220000|2022-01-03 08:57:00|||||||||1
1641200230000|2022-01-03 08:57:10|40379.6|40339.6|40379.6|40339.6|40379.6|40339.6|40379.6|40339.6|1
1641200240000|2022-01-03 08:57:20|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|0
1641200250000|2022-01-03 08:57:30|40379.6|40339.6|40384.6|40344.6|40384.6|40344.6|40379.6|40339.6|0
1641200270000|2022-01-03 08:57:50|40400.2|40360.2|40400.2|40360.2|40400.2|40360.2|40400.2|40360.2|3
1641200280000|2022-01-03 08:58:00|40395.2|40355.2|40385.2|40345.2|40395.2|40355.2|40380.7|40340.7|2
1641200310000|2022-01-03 08:58:30|40380.2|40340.2|40380.2|40340.2|40380.2|40340.2|40380.2|40340.2|0
1641200320000|2022-01-03 08:58:40|40385.2|40345.2|40385.2|40345.2|40385.2|40345.2|40385.2|40345.2|1
1641200340000|2022-01-03 08:59:00|40380.2|40340.2|40380.2|40340.2|40380.2|40340.2|40380.2|40340.2|3
1641200370000|2022-01-03 08:59:30|40381.2|40341.2|40390.2|40350.2|40390.2|40350.2|40381.2|40341.2|2
1641200420000|2022-01-03 09:00:20|40380.2|40340.2|40385.2|40345.2|40385.2|40345.2|40380.2|40340.2|3
1641200460000|2022-01-03 09:01:00|40380.2|40340.2|40380.2|40340.2|40380.2|40340.2|40380.2|40340.2|1
1641200470000|2022-01-03 09:01:10|40380.1|40340.1|40380.1|40340.1|40380.1|40340.1|40380.1|40340.1|0
1641200480000|2022-01-03 09:01:20|40375.1|40335.1|40375.1|40335.1|40375.1|40335.1|40375.1|40335.1|0
1641200520000|2022-01-03 09:02:00|40374.6|40334.6|40375.1|40335.1|40375.1|40335.1|40374.6|40334.6|1
1641200540000|2022-01-03 09:02:20|40370.7|40330.7|40370.1|40330.1|40370.7|40330.7|40369.6|40329.6|1
1641200560000|2022-01-03 09:02:40|40369.6|40329.6|40369.6|40329.6|40369.6|40329.6|40369.6|40329.6|0
1641200570000|2022-01-03 09:02:50|||||||||1
1641200580000|2022-01-03 09:03:00|||||||||1
1641200600000|2022-01-03 09:03:20|40370.1|40330.1|40370.1|40330.1|40370.1|40330.1|40370.1|40330.1|0
1641200610000|2022-01-03 09:03:30|40369.6|40329.6|40369.6|40329.6|40369.6|40329.6|40369.6|40329.6|0
1641200620000|2022-01-03 09:03:40|||||||||1
1641200640000|2022-01-03 09:04:00|40370.1|40330.1|40379.6|40339.6|40379.6|40339.6|40370.1|40330.1|4
1641200700000|2022-01-03 09:05:00|40375.1|40335.1|40370.1|40330.1|40375.1|40335.1|40370.1|40330.1|1
1641200720000|2022-01-03 09:05:20|40369.6|40329.6|40369.6|40329.6|40369.6|40329.6|40369.6|40329.6|0
1641200760000|2022-01-03 09:06:00|||||||||1
1641200770000|2022-01-03 09:06:10|40365.1|40325.1|40365.1|40325.1|40365.1|40325.1|40365.1|40325.1|1
1641200790000|2022-01-03 09:06:30|||||||||1
1641200800000|2022-01-03 09:06:40|40360.7|40320.7|40350.1|40310.1|40360.7|40320.7|40350.1|40310.1|3
1641200810000|2022-01-03 09:06:50|||||||||1
1641200820000|2022-01-03 09:07:00|40349.6|40309.6|40350.1|40310.1|40350.1|40310.1|40349.6|40309.6|0
1641200840000|2022-01-03 09:07:20|40349.6|40309.6|40349.6|40309.6|40349.6|40309.6|40349.6|40309.6|0
1641200850000|2022-01-03 09:07:30|40350.1|40310.1|40349.6|40309.6|40350.1|40310.1|40349.6|40309.6|0
1641200860000|2022-01-03 09:07:40|40339.6|40299.6|40340.1|40300.1|40340.1|40300.1|40339.6|40299.6|1
1641200880000|2022-01-03 09:08:00|40344.6|40304.6|40345.1|40305.1|40349.6|40309.6|40344.6|40304.6|1
1641200910000|2022-01-03 09:08:30|40340.1|40300.1|40345.1|40305.1|40345.1|40305.1|40340.1|40300.1|1
1641200940000|2022-01-03 09:09:00|40349.6|40309.6|40355.1|40315.1|40355.1|40315.1|40349.6|40309.6|1
1641201000000|2022-01-03 09:10:00|40359.6|40319.6|40355.1|40315.1|40359.6|40319.6|40355.1|40315.1|1
1641201010000|2022-01-03 09:10:10|40359.6|40319.6|40359.6|40319.6|40359.6|40319.6|40359.6|40319.6|0
1641201020000|2022-01-03 09:10:20|40360.1|40320.1|40359.6|40319.6|40360.1|40320.1|40359.6|40319.6|0
1641201040000|2022-01-03 09:10:40|40360.1|40320.1|40360.1|40320.1|40360.1|40320.1|40360.1|40320.1|1
1641201050000|2022-01-03 09:10:50|40359.6|40319.6|40359.6|40319.6|40359.6|40319.6|40359.6|40319.6|0
1641201060000|2022-01-03 09:11:00|40355.1|40315.1|40355.1|40315.1|40355.1|40315.1|40355.1|40315.1|2
1641201070000|2022-01-03 09:11:10|40350.1|40310.1|40355.1|40315.1|40355.1|40315.1|40350.1|40310.1|1
1641201120000|2022-01-03 09:12:00|40350.7|40310.7|40350.1|40310.1|40350.7|40310.7|40350.1|40310.1|0
1641201140000|2022-01-03 09:12:20|40355.1|40315.1|40355.1|40315.1|40355.1|40315.1|40355.1|40315.1|1
1641201210000|2022-01-03 09:13:30|40350.7|40310.7|40350.1|40310.1|40350.7|40310.7|40349.6|40309.6|0
1641201220000|2022-01-03 09:13:40|40349.6|40309.6|40340.1|40300.1|40349.6|40309.6|40340.1|40300.1|1
1641201230000|2022-01-03 09:13:50|40340.7|40300.7|40345.1|40305.1|40345.1|40305.1|40340.7|40300.7|1
1641201250000|2022-01-03 09:14:10|40340.7|40300.7|40345.1|40305.1|40345.1|40305.1|40340.7|40300.7|1
1641201260000|2022-01-03 09:14:20|40349.6|40309.6|40355.1|40315.1|40355.1|40315.1|40349.6|40309.6|0
1641201340000|2022-01-03 09:15:40|40359.6|40319.6|40374.6|40334.6|40374.6|40334.6|40359.6|40319.6|1
1641201350000|2022-01-03 09:15:50|40375.1|40335.1|40375.1|40335.1|40375.1|40335.1|40374.6|40334.6|0
1641201360000|2022-01-03 09:16:00|40370.7|40330.7|40370.1|40330.1|40370.7|40330.7|40370.1|40330.1|0
1641201370000|2022-01-03 09:16:10|40375.1|40335.1|40375.1|40335.1|40375.1|40335.1|40375.1|40335.1|2
1641201390000|2022-01-03 09:16:30|40379.6|40339.6|40399.6|40359.6|40399.6|40359.6|40379.6|40339.6|9
1641201400000|2022-01-03 09:16:40|40395.1|40355.1|40395.1|40355.1|40395.1|40355.1|40395.1|40355.1|0
1641201410000|2022-01-03 09:16:50|40394.6|40354.6|40394.6|40354.6|40394.6|40354.6|40394.6|40354.6|1
1641201420000|2022-01-03 09:17:00|40395.1|40355.1|40385.1|40345.1|40395.1|40355.1|40385.1|40345.1|1
1641201440000|2022-01-03 09:17:20|40389.6|40349.6|40385.1|40345.1|40389.6|40349.6|40385.1|40345.1|1
1641201480000|2022-01-03 09:18:00|||||||||1
1641201510000|2022-01-03 09:18:30|40380.1|40340.1|40380.1|40340.1|40380.1|40340.1|40380.1|40340.1|1
1641201520000|2022-01-03 09:18:40|40385.1|40345.1|40390.1|40350.1|40390.1|40350.1|40385.1|40345.1|0
1641201530000|2022-01-03 09:18:50|40390.6|40350.6|40395.1|40355.1|40395.1|40355.1|40390.6|40350.6|11
1641201540000|2022-01-03 09:19:00|40400.1|40360.1|40395.1|40355.1|40400.1|40360.1|40395.1|40355.1|12
1641201580000|2022-01-03 09:19:40|40399.6|40359.6|40395.1|40355.1|40399.6|40359.6|40395.1|40355.1|1
1641201600000|2022-01-03 09:20:00|40385.1|40345.1|40385.1|40345.1|40385.1|40345.1|40385.1|40345.1|1
1641201610000|2022-01-03 09:20:10|40380.1|40340.1|40375.1|40335.1|40380.1|40340.1|40375.1|40335.1|1
1641201620000|2022-01-03 09:20:20|40370.6|40330.6|40370.6|40330.6|40370.6|40330.6|40370.6|40330.6|0
1641201630000|2022-01-03 09:20:30|40370.1|40330.1|40375.1|40335.1|40375.1|40335.1|40370.1|40330.1|1
1641201640000|2022-01-03 09:20:40|40379.6|40339.6|40379.6|40339.6|40379.6|40339.6|40379.6|40339.6|0
1641201700000|2022-01-03 09:21:40|40369.6|40329.6|40369.6|40329.6|40369.6|40329.6|40369.6|40329.6|1
1641201720000|2022-01-03 09:22:00|40365.1|40325.1|40369.6|40329.6|40369.6|40329.6|40360.1|40320.1|2
1641201760000|2022-01-03 09:22:40|40374.6|40334.6|40370.1|40330.1|40379.6|40339.6|40369.6|40329.6|2
1641201780000|2022-01-03 09:23:00|40369.5|40329.5|40369.5|40329.5|40369.5|40329.5|40369.5|40329.5|0
1641201810000|2022-01-03 09:23:30|40365.1|40325.1|40365.1|40325.1|40365.1|40325.1|40360.6|40320.6|2
1641201820000|2022-01-03 09:23:40|||||||||3
1641201840000|2022-01-03 09:24:00|||||||||1
1641201900000|2022-01-03 09:25:00|40369.5|40329.5|40370.1|40330.1|40370.1|40330.1|40369.5|40329.5|0
1641201910000|2022-01-03 09:25:10|40369.5|40329.5|40369.5|40329.5|40369.5|40329.5|40369.5|40329.5|0
1641201990000|2022-01-03 09:26:30|40365.1|40325.1|40369.5|40329.5|40369.5|40329.5|40360.1|40320.1|3
1641202000000|2022-01-03 09:26:40|40370.1|40330.1|40370.1|40330.1|40370.1|40330.1|40370.1|40330.1|0
1641202010000|2022-01-03 09:26:50|40375.1|40335.1|40375.1|40335.1|40375.1|40335.1|40375.1|40335.1|1
1641202040000|2022-01-03 09:27:20|40374.5|40334.5|40374.5|40334.5|40374.5|40334.5|40374.5|40334.5|0
1641202050000|2022-01-03 09:27:30|40375.1|40335.1|40375.1|40335.1|40375.1|40335.1|40375.1|40335.1|0
1641202070000|2022-01-03 09:27:50|||||||||3
1641202130000|2022-01-03 09:28:50|40374.5|40334.5|40375.1|40335.1|40375.1|40335.1|40374.5|40334.5|0
1641202140000|2022-01-03 09:29:00|40374.5|40334.5|40379.5|40339.5|40379.5|40339.5|40374.5|40334.5|1
1641202200000|2022-01-03 09:30:00|40375.1|40335.1|40375.1|40335.1|40375.1|40335.1|40375.1|40335.1|0
1641202210000|2022-01-03 09:30:10|40379.5|40339.5|40379.5|40339.5|40379.5|40339.5|40379.5|40339.5|0
1641202220000|2022-01-03 09:30:20|40375.1|40335.1|40375.1|40335.1|40375.1|40335.1|40375.1|40335.1|0
1641202260000|2022-01-03 09:31:00|||||||||1
1641202290000|2022-01-03 09:31:30|40379.5|40339.5|40385.1|40345.1|40385.1|40345.1|40379.5|40339.5|1
1641202310000|2022-01-03 09:31:50|40389.5|40349.5|40379.5|40339.5|40389.5|40349.5|40379.5|40339.5|1
1641202320000|2022-01-03 09:32:00|40385.1|40345.1|40385.1|40345.1|40385.1|40345.1|40385.1|40345.1|1
1641202330000|2022-01-03 09:32:10|40384.5|40344.5|40384.5|40344.5|40384.5|40344.5|40384.5|40344.5|0
1641202340000|2022-01-03 09:32:20|40385.1|40345.1|40385.1|40345.1|40385.1|40345.1|40385.1|40345.1|0
1641202440000|2022-01-03 09:34:00|40389.5|40349.5|40389.5|40349.5|40389.5|40349.5|40389.5|40349.5|1
1641202490000|2022-01-03 09:34:50|40395.1|40355.1|40395.1|40355.1|40395.1|40355.1|40395.1|40355.1|6
1641202590000|2022-01-03 09:36:30|40399.5|40359.5|40399.5|40359.5|40399.5|40359.5|40399.5|40359.5|0
1641202600000|2022-01-03 09:36:40|40390.1|40350.1|40390.1|40350.1|40390.1|40350.1|40390.1|40350.1|2
1641202610000|2022-01-03 09:36:50|40389.5|40349.5|40389.5|40349.5|40389.5|40349.5|40389.5|40349.5|0
1641202660000|2022-01-03 09:37:40|40390.1|40350.1|40389.5|40349.5|40390.1|40350.1|40389.5|40349.5|3
1641202670000|2022-01-03 09:37:50|||||||||1
1641202730000|2022-01-03 09:38:50|40379.5|40339.5|40385|40345|40385|40345|40379.5|40339.5|2
1641202740000|2022-01-03 09:39:00|40390|40350|40390|40350|40390|40350|40390|40350|1
1641202750000|2022-01-03 09:39:10|40389.5|40349.5|40389.5|40349.5|40389.5|40349.5|40389.5|40349.5|0
1641202760000|2022-01-03 09:39:20|40370.6|40330.6|40370.6|40330.6|40370.6|40330.6|40370|40330|16
1641202770000|2022-01-03 09:39:30|40370|40330|40370|40330|40370.6|40330.6|40370|40330|7
1641202780000|2022-01-03 09:39:40|40370.6|40330.6|40371.7|40331.7|40371.7|40331.7|40370.6|40330.6|22
1641202790000|2022-01-03 09:39:50|40371.1|40331.1|40371.7|40331.7|40371.7|40331.7|40371.1|40331.1|0
1641202800000|2022-01-03 09:40:00|40371.1|40331.1|40371.7|40331.7|40371.7|40331.7|40371.1|40331.1|0
1641202830000|2022-01-03 09:40:30|40376.1|40336.1|40376.1|40336.1|40376.1|40336.1|40376.1|40336.1|1
1641202900000|2022-01-03 09:41:40|40371.1|40331.1|40371.1|40331.1|40371.1|40331.1|40371.1|40331.1|3
1641202940000|2022-01-03 09:42:20|40371.7|40331.7|40366.7|40326.7|40371.7|40331.7|40366.7|40326.7|5
1641202950000|2022-01-03 09:42:30|40357.2|40317.2|40356.7|40316.7|40357.2|40317.2|40356.7|40316.7|0
1641202960000|2022-01-03 09:42:40|40352.2|40312.2|40356.1|40316.1|40357.2|40317.2|40352.2|40312.2|0
1641203020000|2022-01-03 09:43:40|40356.7|40316.7|40356.1|40316.1|40356.7|40316.7|40356.1|40316.1|0
1641203030000|2022-01-03 09:43:50|40356.7|40316.7|40356.1|40316.1|40356.7|40316.7|40356.1|40316.1|3
1641203040000|2022-01-03 09:44:00|40356.7|40316.7|40366.1|40326.1|40366.1|40326.1|40356.7|40316.7|2
1641203050000|2022-01-03 09:44:10|40361.7|40321.7|40361.7|40321.7|40361.7|40321.7|40361.7|40321.7|0
1641203090000|2022-01-03 09:44:50|40366.1|40326.1|40366.1|40326.1|40366.1|40326.1|40366.1|40326.1|1
1641203110000|2022-01-03 09:45:10|40366.7|40326.7|40366.1|40326.1|40366.7|40326.7|40366.1|40326.1|0
1641203170000|2022-01-03 09:46:10|40361.7|40321.7|40367.2|40327.2|40367.2|40327.2|40357.2|40317.2|1
1641203200000|2022-01-03 09:46:40|40371.7|40331.7|40357.2|40317.2|40376.1|40336.1|40357.2|40317.2|3
1641203210000|2022-01-03 09:46:50|40361.7|40321.7|40361.7|40321.7|40361.7|40321.7|40361.7|40321.7|1
1641203220000|2022-01-03 09:47:00|40357.2|40317.2|40356.7|40316.7|40357.2|40317.2|40356.1|40316.1|22
1641203230000|2022-01-03 09:47:10|40352.2|40312.2|40352.2|40312.2|40352.2|40312.2|40352.2|40312.2|1
1641203240000|2022-01-03 09:47:20|40356.7|40316.7|40352.2|40312.2|40356.7|40316.7|40352.2|40312.2|0
1641203250000|2022-01-03 09:47:30|40357.2|40317.2|40357.2|40317.2|40357.2|40317.2|40357.2|40317.2|0
1641203260000|2022-01-03 09:47:40|40347.7|40307.7|40347.2|40307.2|40347.7|40307.7|40347.2|40307.2|1
1641203270000|2022-01-03 09:47:50|40338.3|40298.3|40337.7|40297.7|40338.3|40298.3|40337.7|40297.7|4
1641203280000|2022-01-03 09:48:00|40333.3|40293.3|40333.3|40293.3|40333.3|40293.3|40333.3|40293.3|0
1641203290000|2022-01-03 09:48:10|40347.2|40307.2|40347.2|40307.2|40347.2|40307.2|40347.2|40307.2|2
1641203310000|2022-01-03 09:48:30|40337.2|40297.2|40337.2|40297.2|40337.2|40297.2|40337.2|40297.2|10
1641203340000|2022-01-03 09:49:00|40347.2|40307.2|40347.2|40307.2|40351.6|40311.6|40347.2|40307.2|2
1641203370000|2022-01-03 09:49:30|40352.2|40312.2|40347.2|40307.2|40352.2|40312.2|40337.2|40297.2|1
1641203390000|2022-01-03 09:49:50|40342.7|40302.7|40347.2|40307.2|40347.2|40307.2|40342.7|40302.7|0
1641203440000|2022-01-03 09:50:40|40342.2|40302.2|40342.2|40302.2|40342.2|40302.2|40342.2|40302.2|0
1641203450000|2022-01-03 09:50:50|40347.2|40307.2|40347.2|40307.2|40347.2|40307.2|40347.2|40307.2|0
1641203500000|2022-01-03 09:51:40|40352.7|40312.7|40357.2|40317.2|40357.2|40317.2|40352.7|40312.7|1
1641203510000|2022-01-03 09:51:50|40347.2|40307.2|40352.7|40312.7|40357.2|40317.2|40347.2|40307.2|4
1641203520000|2022-01-03 09:52:00|40357.2|40317.2|40357.2|40317.2|40357.2|40317.2|40352.7|40312.7|0
1641203530000|2022-01-03 09:52:10|40352.2|40312.2|40357.2|40317.2|40357.2|40317.2|40352.2|40312.2|0
1641203540000|2022-01-03 09:52:20|40352.7|40312.7|40352.7|40312.7|40357.2|40317.2|40352.7|40312.7|0
1641203550000|2022-01-03 09:52:30|40357.2|40317.2|40342.7|40302.7|40357.2|40317.2|40342.7|40302.7|0
1641203560000|2022-01-03 09:52:40|40347.2|40307.2|40347.2|40307.2|40347.2|40307.2|40342.7|40302.7|0
1641203580000|2022-01-03 09:53:00|40342.7|40302.7|40342.7|40302.7|40347.2|40307.2|40342.2|40302.2|0
1641203590000|2022-01-03 09:53:10|40347.2|40307.2|40337.2|40297.2|40347.2|40307.2|40337.2|40297.2|2
1641203600000|2022-01-03 09:53:20|40337.7|40297.7|40337.2|40297.2|40337.7|40297.7|40337.2|40297.2|2
1641203610000|2022-01-03 09:53:30|40337.7|40297.7|40338.3|40298.3|40338.3|40298.3|40337.7|40297.7|42
1641203620000|2022-01-03 09:53:40|40318.8|40278.8|40318.3|40278.3|40318.8|40278.8|40318.3|40278.3|33
1641203630000|2022-01-03 09:53:50|40319.4|40279.4|40323.8|40283.8|40323.8|40283.8|40318.3|40278.3|2
1641203640000|2022-01-03 09:54:00|40323.3|40283.3|40328.3|40288.3|40328.8|40288.8|40323.3|40283.3|5
1641203650000|2022-01-03 09:54:10|40328.8|40288.8|40328.3|40288.3|40328.8|40288.8|40328.3|40288.3|0
1641203660000|2022-01-03 09:54:20|||||||||5
1641203720000|2022-01-03 09:55:20|40318.3|40278.3|40318.3|40278.3|40319.4|40279.4|40318.3|40278.3|2
1641203730000|2022-01-03 09:55:30|40319.4|40279.4|40319.4|40279.4|40319.4|40279.4|40319.4|40279.4|0
1641203740000|2022-01-03 09:55:40|40318.8|40278.8|40328.3|40288.3|40328.3|40288.3|40318.3|40278.3|5
1641203760000|2022-01-03 09:56:00|40332.7|40292.7|40328.3|40288.3|40332.7|40292.7|40328.3|40288.3|1
1641203800000|2022-01-03 09:56:40|40332.7|40292.7|40338.3|40298.3|40338.3|40298.3|40328.3|40288.3|1
1641203810000|2022-01-03 09:56:50|||||||||2
1641203820000|2022-01-03 09:57:00|40328.3|40288.3|40328.3|40288.3|40328.3|40288.3|40328.3|40288.3|0
1641203840000|2022-01-03 09:57:20|40328.8|40288.8|40329.3|40289.3|40329.3|40289.3|40328.8|40288.8|0
1641203850000|2022-01-03 09:57:30|40328.8|40288.8|40329.3|40289.3|40329.3|40289.3|40328.8|40288.8|0
1641203880000|2022-01-03 09:58:00|40328.8|40288.8|40329.3|40289.3|40329.3|40289.3|40328.8|40288.8|0
1641203910000|2022-01-03 09:58:30|40333.8|40293.8|40333.8|40293.8|40333.8|40293.8|40333.8|40293.8|0
1641203920000|2022-01-03 09:58:40|40338.3|40298.3|40338.3|40298.3|40338.3|40298.3|40338.3|40298.3|1
1641203940000|2022-01-03 09:59:00|||||||||3
1641204010000|2022-01-03 10:00:10|40339.3|40299.3|40339.3|40299.3|40339.3|40299.3|40339.3|40299.3|0
1641204020000|2022-01-03 10:00:20|40343.8|40303.8|40353.8|40313.8|40353.8|40313.8|40343.8|40303.8|9
1641204030000|2022-01-03 10:00:30|40358.8|40318.8|40353.8|40313.8|40358.8|40318.8|40353.8|40313.8|9
1641204040000|2022-01-03 10:00:40|40358.3|40318.3|40358.3|40318.3|40358.3|40318.3|40353.8|40313.8|0
1641204060000|2022-01-03 10:01:00|40348.8|40308.8|40349.3|40309.3|40349.3|40309.3|40348.8|40308.8|1
1641204090000|2022-01-03 10:01:30|40348.8|40308.8|40349.3|40309.3|40349.3|40309.3|40348.8|40308.8|0
1641204100000|2022-01-03 10:01:40|40348.8|40308.8|40334.3|40294.3|40348.8|40308.8|40334.3|40294.3|3
1641204110000|2022-01-03 10:01:50|40333.8|40293.8|40333.8|40293.8|40333.8|40293.8|40333.8|40293.8|0
1641204120000|2022-01-03 10:02:00|40334.3|40294.3|40333.8|40293.8|40334.3|40294.3|40333.8|40293.8|0
1641204130000|2022-01-03 10:02:10|40334.3|40294.3|40348.2|40308.2|40348.2|40308.2|40334.3|40294.3|1
1641204140000|2022-01-03 10:02:20|40343.8|40303.8|40343.8|40303.8|40343.8|40303.8|40343.8|40303.8|0
1641204150000|2022-01-03 10:02:30|40348.2|40308.2|40348.2|40308.2|40348.2|40308.2|40348.2|40308.2|0
1641204160000|2022-01-03 10:02:40|40352.7|40312.7|40348.2|40308.2|40352.7|40312.7|40348.2|40308.2|4
1641204180000|2022-01-03 10:03:00|40343.8|40303.8|40343.8|40303.8|40343.8|40303.8|40339.3|40299.3|0
1641204210000|2022-01-03 10:03:30|40339.3|40299.3|40339.3|40299.3|40339.3|40299.3|40338.8|40298.8|0
1641204230000|2022-01-03 10:03:50|40339.9|40299.9|40343.8|40303.8|40348.2|40308.2|40339.9|40299.9|3
1641204240000|2022-01-03 10:04:00|40348.2|40308.2|40348.2|40308.2|40348.2|40308.2|40348.2|40308.2|0
1641204270000|2022-01-03 10:04:30|||||||||1
1641204340000|2022-01-03 10:05:40|40339.3|40299.3|40343.8|40303.8|40343.8|40303.8|40338.8|40298.8|0
1641204350000|2022-01-03 10:05:50|40348.8|40308.8|40348.2|40308.2|40348.8|40308.8|40348.2|40308.2|0
1641204370000|2022-01-03 10:06:10|40339.3|40299.3|40339.3|40299.3|40343.8|40303.8|40339.3|40299.3|0
1641204380000|2022-01-03 10:06:20|40343.8|40303.8|40343.8|40303.8|40348.2|40308.2|40343.8|40303.8|0
1641204390000|2022-01-03 10:06:30|40348.2|40308.2|40348.2|40308.2|40348.2|40308.2|40343.8|40303.8|0
1641204400000|2022-01-03 10:06:40|40343.8|40303.8|40333.8|40293.8|40348.2|40308.2|40333.8|40293.8|6
1641204420000|2022-01-03 10:07:00|40329.3|40289.3|40329.3|40289.3|40329.3|40289.3|40328.8|40288.8|0
1641204430000|2022-01-03 10:07:10|40333.8|40293.8|40343.2|40303.2|40343.2|40303.2|40333.2|40293.2|42
1641204440000|2022-01-03 10:07:20|40338.8|40298.8|40338.2|40298.2|40343.2|40303.2|40338.2|40298.2|21
1641204450000|2022-01-03 10:07:30|||||||||19
1641204460000|2022-01-03 10:07:40|||||||||1
1641204500000|2022-01-03 10:08:20|40348.2|40308.2|40348.2|40308.2|40348.2|40308.2|40348.2|40308.2|1
1641204510000|2022-01-03 10:08:30|40347.7|40307.7|40347.7|40307.7|40347.7|40307.7|40347.7|40307.7|0
1641204520000|2022-01-03 10:08:40|40348.2|40308.2|40348.2|40308.2|40348.2|40308.2|40348.2|40308.2|0
1641204540000|2022-01-03 10:09:00|40352.7|40312.7|40358.2|40318.2|40363.2|40323.2|40348.2|40308.2|7
1641204550000|2022-01-03 10:09:10|||||||||1
1641204600000|2022-01-03 10:10:00|40353.8|40313.8|40353.8|40313.8|40353.8|40313.8|40353.8|40313.8|0
1641204610000|2022-01-03 10:10:10|40368.2|40328.2|40377.1|40337.1|40377.7|40337.7|40368.2|40328.2|2
1641204620000|2022-01-03 10:10:20|40368.2|40328.2|40368.2|40328.2|40368.2|40328.2|40368.2|40328.2|0
1641204670000|2022-01-03 10:11:10|40372.7|40332.7|40377.7|40337.7|40377.7|40337.7|40372.7|40332.7|0
1641204700000|2022-01-03 10:11:40|40377.1|40337.1|40377.7|40337.7|40377.7|40337.7|40377.1|40337.1|3
1641204720000|2022-01-03 10:12:00|40377.1|40337.1|40377.1|40337.1|40377.1|40337.1|40377.1|40337.1|2
1641204730000|2022-01-03 10:12:10|40377.7|40337.7|40377.7|40337.7|40377.7|40337.7|40377.7|40337.7|0
1641204780000|2022-01-03 10:13:00|40397.1|40357.1|40388.2|40348.2|40397.1|40357.1|40388.2|40348.2|10
1641204790000|2022-01-03 10:13:10|40387.1|40347.1|40387.7|40347.7|40388.2|40348.2|40387.1|40347.1|0
1641204800000|2022-01-03 10:13:20|40397.1|40357.1|40387.7|40347.7|40397.1|40357.1|40387.1|40347.1|9
1641204810000|2022-01-03 10:13:30|40387.1|40347.1|40387.7|40347.7|40387.7|40347.7|40387.1|40347.1|2
1641204820000|2022-01-03 10:13:40|40387.1|40347.1|40387.1|40347.1|40387.1|40347.1|40387.1|40347.1|0
1641204830000|2022-01-03 10:13:50|||||||||1
1641204840000|2022-01-03 10:14:00|40397.1|40357.1|40387.1|40347.1|40397.1|40357.1|40387.1|40347.1|6
1641204850000|2022-01-03 10:14:10|40392.1|40352.1|40407.1|40367.1|40407.1|40367.1|40392.1|40352.1|1
1641204890000|2022-01-03 10:14:50|40412.7|40372.7|40407.1|40367.1|40412.7|40372.7|40407.1|40367.1|13
1641204900000|2022-01-03 10:15:00|40402.7|40362.7|40407.1|40367.1|40407.1|40367.1|40402.7|40362.7|1
1641204910000|2022-01-03 10:15:10|40417.1|40377.1|40407.1|40367.1|40417.1|40377.1|40407.1|40367.1|1
1641204930000|2022-01-03 10:15:30|40411.6|40371.6|40407.1|40367.1|40411.6|40371.6|40407.1|40367.1|1
1641204940000|2022-01-03 10:15:40|40417.1|40377.1|40417.1|40377.1|40421.6|40381.6|40417.1|40377.1|7
1641204960000|2022-01-03 10:16:00|40407.1|40367.1|40407.1|40367.1|40412.1|40372.1|40407.1|40367.1|1
1641204970000|2022-01-03 10:16:10|40407.7|40367.7|40422.7|40382.7|40422.7|40382.7|40407.7|40367.7|4
1641204980000|2022-01-03 10:16:20|40422.1|40382.1|40422.7|40382.7|40422.7|40382.7|40422.1|40382.1|0
1641205020000|2022-01-03 10:17:00|40427.7|40387.7|40432.7|40392.7|40432.7|40392.7|40427.7|40387.7|2
1641205030000|2022-01-03 10:17:10|40428.2|40388.2|40437.1|40397.1|40437.1|40397.1|40428.2|40388.2|0
1641205050000|2022-01-03 10:17:30|40441.6|40401.6|40437.7|40397.7|40441.6|40401.6|40437.1|40397.1|2
1641205060000|2022-01-03 10:17:40|40435.5|40395.5|40427.1|40387.1|40435.5|40395.5|40427.1|40387.1|7
1641205070000|2022-01-03 10:17:50|40422.7|40382.7|40427.1|40387.1|40427.1|40387.1|40422.7|40382.7|4
1641205080000|2022-01-03 10:18:00|40422.7|40382.7|40422.7|40382.7|40422.7|40382.7|40422.1|40382.1|1
1641205090000|2022-01-03 10:18:10|40417.1|40377.1|40422.1|40382.1|40422.1|40382.1|40417.1|40377.1|0
1641205100000|2022-01-03 10:18:20|40422.7|40382.7|40422.7|40382.7|40422.7|40382.7|40422.7|40382.7|0
1641205110000|2022-01-03 10:18:30|40422.1|40382.1|40417.1|40377.1|40422.7|40382.7|40417.1|40377.1|0
1641205120000|2022-01-03 10:18:40|40418.2|40378.2|40412.1|40372.1|40422.7|40382.7|40412.1|40372.1|0
1641205130000|2022-01-03 10:18:50|40413.2|40373.2|40427.1|40387.1|40427.1|40387.1|40413.2|40373.2|1
1641205140000|2022-01-03 10:19:00|40432.7|40392.7|40422.1|40382.1|40432.7|40392.7|40422.1|40382.1|4
1641205150000|2022-01-03 10:19:10|40422.7|40382.7|40422.7|40382.7|40422.7|40382.7|40422.7|40382.7|0
1641205160000|2022-01-03 10:19:20|40422.1|40382.1|40422.1|40382.1|40422.1|40382.1|40422.1|40382.1|0
1641205180000|2022-01-03 10:19:40|40421.6|40381.6|40407.1|40367.1|40421.6|40381.6|40407.1|40367.1|1
1641205190000|2022-01-03 10:19:50|40402.1|40362.1|40407.1|40367.1|40407.1|40367.1|40402.1|40362.1|0
1641205200000|2022-01-03 10:20:00|40402.1|40362.1|40402.7|40362.7|40402.7|40362.7|40402.1|40362.1|0
1641205210000|2022-01-03 10:20:10|40407.1|40367.1|40407.1|40367.1|40407.1|40367.1|40407.1|40367.1|1
1641205220000|2022-01-03 10:20:20|40411.6|40371.6|40407.1|40367.1|40411.6|40371.6|40407.1|40367.1|0
1641205230000|2022-01-03 10:20:30|40412.1|40372.1|40412.1|40372.1|40412.1|40372.1|40412.1|40372.1|0
1641205250000|2022-01-03 10:20:50|40407.1|40367.1|40407.1|40367.1|40407.1|40367.1|40407.1|40367.1|0
1641205260000|2022-01-03 10:21:00|40411.6|40371.6|40412.1|40372.1|40412.1|40372.1|40411.6|40371.6|0
1641205300000|2022-01-03 10:21:40|40411.6|40371.6|40407.1|40367.1|40411.6|40371.6|40407.1|40367.1|2
1641205320000|2022-01-03 10:22:00|40397.1|40357.1|40387.1|40347.1|40397.1|40357.1|40377.7|40337.7|8
1641205350000|2022-01-03 10:22:30|40382.7|40342.7|40387.1|40347.1|40387.1|40347.1|40382.1|40342.1|1
1641205370000|2022-01-03 10:22:50|40382.7|40342.7|40387.1|40347.1|40387.1|40347.1|40382.7|40342.7|0
1641205380000|2022-01-03 10:23:00|40382.7|40342.7|40382.7|40342.7|40382.7|40342.7|40382.1|40342.1|0
1641205410000|2022-01-03 10:23:30|40382.1|40342.1|40382.7|40342.7|40382.7|40342.7|40382.1|40342.1|0
1641205420000|2022-01-03 10:23:40|40382.1|40342.1|40382.1|40342.1|40382.1|40342.1|40382.1|40342.1|0
1641205430000|2022-01-03 10:23:50|40387.1|40347.1|40387.1|40347.1|40387.1|40347.1|40387.1|40347.1|1
1641205440000|2022-01-03 10:24:00|40382.1|40342.1|40377.1|40337.1|40382.7|40342.7|40377.1|40337.1|3
1641205460000|2022-01-03 10:24:20|40372.1|40332.1|40377.1|40337.1|40377.1|40337.1|40372.1|40332.1|0
1641205530000|2022-01-03 10:25:30|40382.1|40342.1|40387.1|40347.1|40387.1|40347.1|40382.1|40342.1|1
1641205560000|2022-01-03 10:26:00|40391.6|40351.6|40387.1|40347.1|40391.6|40351.6|40387.1|40347.1|1
1641205600000|2022-01-03 10:26:40|||||||||4
1641205690000|2022-01-03 10:28:10|||||||||2
1641205700000|2022-01-03 10:28:20|40392.1|40352.1|40392.1|40352.1|40392.1|40352.1|40392.1|40352.1|0
1641205710000|2022-01-03 10:28:30|40391.6|40351.6|40387.1|40347.1|40391.6|40351.6|40387.1|40347.1|1
1641205720000|2022-01-03 10:28:40|40382.1|40342.1|40377.1|40337.1|40382.1|40342.1|40377.1|40337.1|0
1641205740000|2022-01-03 10:29:00|40386.5|40346.5|40387.1|40347.1|40387.1|40347.1|40382.1|40342.1|2
1641205770000|2022-01-03 10:29:30|40387.6|40347.6|40387.1|40347.1|40387.6|40347.6|40387.1|40347.1|0
1641205790000|2022-01-03 10:29:50|40386.5|40346.5|40387.1|40347.1|40387.1|40347.1|40382.1|40342.1|0
1641205800000|2022-01-03 10:30:00|40377.6|40337.6|40377.1|40337.1|40377.6|40337.6|40377.1|40337.1|1
1641205820000|2022-01-03 10:30:20|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|3
1641205830000|2022-01-03 10:30:30|40398.2|40358.2|40403.2|40363.2|40403.2|40363.2|40398.2|40358.2|0
1641205860000|2022-01-03 10:31:00|40398.2|40358.2|40397.6|40357.6|40398.2|40358.2|40397.1|40357.1|1
1641205870000|2022-01-03 10:31:10|40398.2|40358.2|40398.2|40358.2|40398.2|40358.2|40398.2|40358.2|0
1641205890000|2022-01-03 10:31:30|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|0
1641205900000|2022-01-03 10:31:40|40388.2|40348.2|40388.2|40348.2|40388.2|40348.2|40388.2|40348.2|2
1641205970000|2022-01-03 10:32:50|40393.2|40353.2|40388.2|40348.2|40393.2|40353.2|40388.2|40348.2|0
1641205990000|2022-01-03 10:33:10|40392.6|40352.6|40392.6|40352.6|40392.6|40352.6|40392.6|40352.6|0
1641206040000|2022-01-03 10:34:00|40397.1|40357.1|40417.1|40377.1|40417.1|40377.1|40397.1|40357.1|6
1641206060000|2022-01-03 10:34:20|40412.6|40372.6|40407.1|40367.1|40412.6|40372.6|40407.1|40367.1|1
1641206070000|2022-01-03 10:34:30|40407.6|40367.6|40407.1|40367.1|40407.6|40367.6|40402.1|40362.1|0
1641206100000|2022-01-03 10:35:00|40407.6|40367.6|40408.2|40368.2|40408.2|40368.2|40402.6|40362.6|2
1641206150000|2022-01-03 10:35:50|40407.1|40367.1|40407.1|40367.1|40407.1|40367.1|40407.1|40367.1|0
1641206160000|2022-01-03 10:36:00|40402.6|40362.6|40408.2|40368.2|40408.2|40368.2|40402.6|40362.6|0
1641206170000|2022-01-03 10:36:10|40412.6|40372.6|40408.2|40368.2|40412.6|40372.6|40407.6|40367.6|0
1641206220000|2022-01-03 10:37:00|40407.6|40367.6|40407.6|40367.6|40408.2|40368.2|40407.6|40367.6|0
1641206230000|2022-01-03 10:37:10|40408.2|40368.2|40408.2|40368.2|40408.2|40368.2|40408.2|40368.2|0
1641206260000|2022-01-03 10:37:40|40398.2|40358.2|40407.6|40367.6|40407.6|40367.6|40398.2|40358.2|1
1641206270000|2022-01-03 10:37:50|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|40398.2|40358.2|0
1641206280000|2022-01-03 10:38:00|40398.2|40358.2|40402.6|40362.6|40402.6|40362.6|40393.2|40353.2|1
1641206300000|2022-01-03 10:38:20|40407.1|40367.1|40407.1|40367.1|40407.1|40367.1|40407.1|40367.1|0
1641206320000|2022-01-03 10:38:40|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|0
1641206350000|2022-01-03 10:39:10|40407.1|40367.1|40407.1|40367.1|40407.6|40367.6|40407.1|40367.1|0
1641206360000|2022-01-03 10:39:20|40407.6|40367.6|40407.6|40367.6|40407.6|40367.6|40407.6|40367.6|0
1641206410000|2022-01-03 10:40:10|40408.2|40368.2|40408.2|40368.2|40408.2|40368.2|40408.2|40368.2|0
1641206460000|2022-01-03 10:41:00|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|40398.2|40358.2|1
1641206470000|2022-01-03 10:41:10|40407.1|40367.1|40407.1|40367.1|40407.1|40367.1|40407.1|40367.1|0
1641206480000|2022-01-03 10:41:20|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|40393.2|40353.2|1
1641206490000|2022-01-03 10:41:30|40407.6|40367.6|40407.6|40367.6|40407.6|40367.6|40407.6|40367.6|0
1641206500000|2022-01-03 10:41:40|40407.1|40367.1|40402.6|40362.6|40407.1|40367.1|40402.6|40362.6|0
1641206510000|2022-01-03 10:41:50|40407.1|40367.1|40407.6|40367.6|40407.6|40367.6|40393.7|40353.7|4
1641206520000|2022-01-03 10:42:00|40408.2|40368.2|40408.2|40368.2|40408.2|40368.2|40408.2|40368.2|0
1641206560000|2022-01-03 10:42:40|40418.2|40378.2|40418.2|40378.2|40418.2|40378.2|40418.2|40378.2|6
1641206620000|2022-01-03 10:43:40|40404.8|40364.8|40398.2|40358.2|40404.8|40364.8|40398.2|40358.2|9
1641206640000|2022-01-03 10:44:00|40398.1|40358.1|40398.1|40358.1|40398.1|40358.1|40398.1|40358.1|0
1641206660000|2022-01-03 10:44:20|40403.1|40363.1|40408.1|40368.1|40408.1|40368.1|40403.1|40363.1|1
1641206750000|2022-01-03 10:45:50|40413.1|40373.1|40408.1|40368.1|40413.1|40373.1|40408.1|40368.1|0
1641206800000|2022-01-03 10:46:40|40398.1|40358.1|40398.1|40358.1|40398.1|40358.1|40398.1|40358.1|5
1641206900000|2022-01-03 10:48:20|||||||||9
1641206920000|2022-01-03 10:48:40|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|1
1641206930000|2022-01-03 10:48:50|40407.6|40367.6|40407.6|40367.6|40407.6|40367.6|40407.6|40367.6|1
1641207000000|2022-01-03 10:50:00|40407|40367|40398.1|40358.1|40407.6|40367.6|40397.6|40357.6|3
1641207010000|2022-01-03 10:50:10|40392.6|40352.6|40397.6|40357.6|40397.6|40357.6|40392.6|40352.6|0
1641207050000|2022-01-03 10:50:50|40402|40362|40402|40362|40402|40362|40402|40362|0
1641207060000|2022-01-03 10:51:00|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|0
1641207110000|2022-01-03 10:51:50|40392.6|40352.6|40392.6|40352.6|40392.6|40352.6|40392.6|40352.6|2
1641207120000|2022-01-03 10:52:00|||||||||1
1641207160000|2022-01-03 10:52:40|40397.6|40357.6|40397|40357|40397.6|40357.6|40397|40357|2
1641207230000|2022-01-03 10:53:50|40397.6|40357.6|40402.6|40362.6|40402.6|40362.6|40397.6|40357.6|0
1641207240000|2022-01-03 10:54:00|40408.1|40368.1|40408.1|40368.1|40412.6|40372.6|40408.1|40368.1|5
1641207270000|2022-01-03 10:54:30|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|0
1641207410000|2022-01-03 10:56:50|40398.1|40358.1|40398.1|40358.1|40398.1|40358.1|40398.1|40358.1|4
1641207420000|2022-01-03 10:57:00|40397|40357|40398.1|40358.1|40398.1|40358.1|40397|40357|0
1641207520000|2022-01-03 10:58:40|40397|40357|40398.1|40358.1|40398.1|40358.1|40397|40357|0
1641207560000|2022-01-03 10:59:20|40393.1|40353.1|40393.1|40353.1|40393.1|40353.1|40393.1|40353.1|0
1641207570000|2022-01-03 10:59:30|40397.6|40357.6|40402.6|40362.6|40402.6|40362.6|40397.6|40357.6|1
1641207590000|2022-01-03 10:59:50|40407|40367|40407|40367|40407|40367|40407|40367|2
1641207600000|2022-01-03 11:00:00|40402.6|40362.6|40398.1|40358.1|40402.6|40362.6|40398.1|40358.1|1
1641207610000|2022-01-03 11:00:10|40417|40377|40417|40377|40417|40377|40417|40377|3
1641207660000|2022-01-03 11:01:00|40437|40397|40447|40407|40452|40412|40437|40397|7
1641207670000|2022-01-03 11:01:10|40442|40402|40442|40402|40442|40402|40442|40402|0
1641207700000|2022-01-03 11:01:40|40447|40407|40447|40407|40447|40407|40447|40407|2
1641207710000|2022-01-03 11:01:50|||||||||2
1641207720000|2022-01-03 11:02:00|40452|40412|40462|40422|40467|40427|40452|40412|1
1641207740000|2022-01-03 11:02:20|40457.6|40417.6|40442|40402|40457.6|40417.6|40442|40402|1
1641207810000|2022-01-03 11:03:30|40437.6|40397.6|40437|40397|40437.6|40397.6|40437|40397|0
1641207820000|2022-01-03 11:03:40|40432|40392|40432|40392|40432|40392|40432|40392|0
1641207830000|2022-01-03 11:03:50|40427|40387|40427|40387|40427|40387|40427|40387|0
1641207840000|2022-01-03 11:04:00|40422.6|40382.6|40427|40387|40427|40387|40422.6|40382.6|1
1641207850000|2022-01-03 11:04:10|40427.6|40387.6|40427.6|40387.6|40427.6|40387.6|40427.6|40387.6|0
1641207860000|2022-01-03 11:04:20|40432|40392|40432|40392|40432|40392|40427.6|40387.6|0
1641207880000|2022-01-03 11:04:40|40431.5|40391.5|40427|40387|40431.5|40391.5|40427|40387|1
1641207960000|2022-01-03 11:06:00|40422|40382|40427|40387|40427|40387|40422|40382|2
1641207980000|2022-01-03 11:06:20|40417|40377|40422|40382|40422|40382|40417|40377|0
1641207990000|2022-01-03 11:06:30|40427|40387|40427|40387|40427|40387|40427|40387|1
1641208030000|2022-01-03 11:07:10|40422.5|40382.5|40407|40367|40422.5|40382.5|40397|40357|2
1641208040000|2022-01-03 11:07:20|40402.5|40362.5|40397|40357|40406.5|40366.5|40397|40357|2
1641208050000|2022-01-03 11:07:30|40392.5|40352.5|40397|40357|40397|40357|40392.5|40352.5|1
1641208070000|2022-01-03 11:07:50|40407|40367|40407|40367|40407|40367|40407|40367|0
1641208120000|2022-01-03 11:08:40|40411.4|40371.4|40411.4|40371.4|40411.4|40371.4|40411.4|40371.4|0
1641208130000|2022-01-03 11:08:50|40407|40367|40407|40367|40407|40367|40407|40367|1
1641208140000|2022-01-03 11:09:00|40411.4|40371.4|40407|40367|40411.4|40371.4|40407|40367|2
1641208230000|2022-01-03 11:10:30|40406.4|40366.4|40391.4|40351.4|40406.4|40366.4|40391.4|40351.4|4
1641208260000|2022-01-03 11:11:00|40397|40357|40397|40357|40397|40357|40392|40352|2
1641208270000|2022-01-03 11:11:10|||||||||4
1641208290000|2022-01-03 11:11:30|40401.4|40361.4|40401.4|40361.4|40401.4|40361.4|40401.4|40361.4|0
1641208300000|2022-01-03 11:11:40|40406.4|40366.4|40401.4|40361.4|40406.4|40366.4|40401.4|40361.4|0
1641208320000|2022-01-03 11:12:00|40402|40362|40401.4|40361.4|40402|40362|40401.4|40361.4|0
1641208330000|2022-01-03 11:12:10|40392|40352|40392|40352|40392|40352|40392|40352|2
1641208360000|2022-01-03 11:12:40|40392.5|40352.5|40392|40352|40402|40362|40392|40352|2
1641208370000|2022-01-03 11:12:50|40391.4|40351.4|40401.4|40361.4|40402|40362|40391.4|40351.4|6
1641208380000|2022-01-03 11:13:00|40397|40357|40397|40357|40397|40357|40392|40352|15
1641208390000|2022-01-03 11:13:10|||||||||24
1641208410000|2022-01-03 11:13:30|40388.1|40348.1|40372.5|40332.5|40388.1|40348.1|40372.5|40332.5|1
1641208430000|2022-01-03 11:13:50|40372|40332|40372.5|40332.5|40372.5|40332.5|40372|40332|1
1641208450000|2022-01-03 11:14:10|40373.1|40333.1|40373.1|40333.1|40373.1|40333.1|40373.1|40333.1|0
1641208480000|2022-01-03 11:14:40|40372.5|40332.5|40372.5|40332.5|40372.5|40332.5|40372.5|40332.5|2
1641208490000|2022-01-03 11:14:50|40372|40332|40362.5|40322.5|40372|40332|40362.5|40322.5|1
1641208500000|2022-01-03 11:15:00|40363.1|40323.1|40362.5|40322.5|40363.1|40323.1|40362.5|40322.5|0
1641208520000|2022-01-03 11:15:20|40367|40327|40367|40327|40367|40327|40367|40327|1
1641208540000|2022-01-03 11:15:40|40362.5|40322.5|40362.5|40322.5|40362.5|40322.5|40362.5|40322.5|0
1641208570000|2022-01-03 11:16:10|40353.1|40313.1|40353.1|40313.1|40353.1|40313.1|40353.1|40313.1|2
1641208620000|2022-01-03 11:17:00|40352.5|40312.5|40342.5|40302.5|40352.5|40312.5|40338.1|40298.1|1
1641208630000|2022-01-03 11:17:10|40343.1|40303.1|40343.1|40303.1|40343.1|40303.1|40343.1|40303.1|1
1641208650000|2022-01-03 11:17:30|40352.5|40312.5|40353.1|40313.1|40353.1|40313.1|40352.5|40312.5|1
1641208660000|2022-01-03 11:17:40|40352.5|40312.5|40353.1|40313.1|40353.1|40313.1|40352.5|40312.5|0
1641208670000|2022-01-03 11:17:50|40352.5|40312.5|40352.5|40312.5|40352.5|40312.5|40352.5|40312.5|0
1641208690000|2022-01-03 11:18:10|40362|40322|40357.5|40317.5|40362.5|40322.5|40357.5|40317.5|3
1641208700000|2022-01-03 11:18:20|40357|40317|40357|40317|40357|40317|40357|40317|0
1641208710000|2022-01-03 11:18:30|40358.1|40318.1|40358.1|40318.1|40358.1|40318.1|40358.1|40318.1|0
1641208830000|2022-01-03 11:20:30|40353.6|40313.6|40353.1|40313.1|40353.6|40313.6|40353.1|40313.1|0
1641208860000|2022-01-03 11:21:00|40358.1|40318.1|40358.1|40318.1|40358.1|40318.1|40358.1|40318.1|1
1641208920000|2022-01-03 11:22:00|40357.5|40317.5|40357.5|40317.5|40358.1|40318.1|40357.5|40317.5|0
1641208930000|2022-01-03 11:22:10|40358.1|40318.1|40353.1|40313.1|40358.1|40318.1|40353.1|40313.1|0
1641208940000|2022-01-03 11:22:20|40352.5|40312.5|40352.5|40312.5|40352.5|40312.5|40352.5|40312.5|1
1641208960000|2022-01-03 11:22:40|40343.1|40303.1|40343.1|40303.1|40343.1|40303.1|40343.1|40303.1|2
1641208980000|2022-01-03 11:23:00|40338.1|40298.1|40338.1|40298.1|40338.1|40298.1|40338.1|40298.1|1
1641209000000|2022-01-03 11:23:20|||||||||1
1641209040000|2022-01-03 11:24:00|40333.1|40293.1|40338.1|40298.1|40338.1|40298.1|40333.1|40293.1|0
1641209060000|2022-01-03 11:24:20|40343.1|40303.1|40338.1|40298.1|40343.1|40303.1|40338.1|40298.1|1
1641209110000|2022-01-03 11:25:10|40333.1|40293.1|40333.1|40293.1|40333.1|40293.1|40333.1|40293.1|1
1641209120000|2022-01-03 11:25:20|40343.1|40303.1|40343.1|40303.1|40343.1|40303.1|40343.1|40303.1|0
1641209130000|2022-01-03 11:25:30|40342.5|40302.5|40342.5|40302.5|40342.5|40302.5|40342.5|40302.5|1
1641209140000|2022-01-03 11:25:40|40358.1|40318.1|40362|40322|40367|40327|40358.1|40318.1|4
1641209150000|2022-01-03 11:25:50|40358.1|40318.1|40358.1|40318.1|40358.1|40318.1|40357.5|40317.5|13
1641209160000|2022-01-03 11:26:00|||||||||3
1641209170000|2022-01-03 11:26:10|40362|40322|40367|40327|40367|40327|40362|40322|1
1641209180000|2022-01-03 11:26:20|40362.5|40322.5|40367|40327|40372|40332|40362.5|40322.5|2
1641209190000|2022-01-03 11:26:30|40362.5|40322.5|40367|40327|40367|40327|40357.5|40317.5|2
1641209200000|2022-01-03 11:26:40|40368|40328|40368|40328|40368|40328|40368|40328|0
1641209220000|2022-01-03 11:27:00|40372.5|40332.5|40372.5|40332.5|40372.5|40332.5|40372.5|40332.5|3
1641209280000|2022-01-03 11:28:00|40368|40328|40367.5|40327.5|40368|40328|40367.5|40327.5|0
1641209290000|2022-01-03 11:28:10|40368|40328|40368|40328|40368|40328|40368|40328|0
1641209310000|2022-01-03 11:28:30|40372.5|40332.5|40372.5|40332.5|40372.5|40332.5|40372.5|40332.5|0
1641209320000|2022-01-03 11:28:40|40368|40328|40368|40328|40368|40328|40367.5|40327.5|0
1641209330000|2022-01-03 11:28:50|40363.6|40323.6|40368|40328|40368|40328|40363.6|40323.6|1
1641209370000|2022-01-03 11:29:30|40378|40338|40382.5|40342.5|40382.5|40342.5|40378|40338|2
1641209410000|2022-01-03 11:30:10|40378|40338|40378|40338|40378|40338|40378|40338|0
1641209420000|2022-01-03 11:30:20|40377.5|40337.5|40376.9|40336.9|40378|40338|40376.9|40336.9|0
1641209430000|2022-01-03 11:30:30|40377.5|40337.5|40376.9|40336.9|40378|40338|40376.9|40336.9|1
1641209450000|2022-01-03 11:30:50|40386.9|40346.9|40386.9|40346.9|40386.9|40346.9|40386.9|40346.9|2
1641209460000|2022-01-03 11:31:00|40382.5|40342.5|40377.5|40337.5|40382.5|40342.5|40377.5|40337.5|1
1641209470000|2022-01-03 11:31:10|40381.9|40341.9|40382.5|40342.5|40382.5|40342.5|40381.9|40341.9|0
1641209480000|2022-01-03 11:31:20|40383|40343|40378|40338|40383|40343|40372.5|40332.5|2
1641209490000|2022-01-03 11:31:30|40377.5|40337.5|40378|40338|40378|40338|40377.5|40337.5|0
1641209500000|2022-01-03 11:31:40|40377.5|40337.5|40377.5|40337.5|40377.5|40337.5|40377.5|40337.5|0
1641209510000|2022-01-03 11:31:50|40378|40338|40378|40338|40378|40338|40378|40338|2
1641209520000|2022-01-03 11:32:00|40377.5|40337.5|40378|40338|40378|40338|40373.6|40333.6|5
1641209540000|2022-01-03 11:32:20|40377.5|40337.5|40377.5|40337.5|40377.5|40337.5|40377.5|40337.5|0
1641209570000|2022-01-03 11:32:50|40386.9|40346.9|40397.5|40357.5|40397.5|40357.5|40386.9|40346.9|17
1641209580000|2022-01-03 11:33:00|40393|40353|40386.9|40346.9|40393|40353|40386.9|40346.9|1
1641209590000|2022-01-03 11:33:10|40388|40348|40388|40348|40388|40348|40388|40348|0
1641209600000|2022-01-03 11:33:20|40387.5|40347.5|40387.5|40347.5|40387.5|40347.5|40387.5|40347.5|0
1641209630000|2022-01-03 11:33:50|40383|40343|40383|40343|40383|40343|40383|40343|0
1641209670000|2022-01-03 11:34:30|40377.5|40337.5|40382.5|40342.5|40386.9|40346.9|40373|40333|1
1641209680000|2022-01-03 11:34:40|40386.9|40346.9|40386.9|40346.9|40386.9|40346.9|40382.5|40342.5|0
1641209700000|2022-01-03 11:35:00|||||||||1
1641209720000|2022-01-03 11:35:20|40351.9|40311.9|40351.9|40311.9|40351.9|40311.9|40351.9|40311.9|2
1641209750000|2022-01-03 11:35:50|40351.4|40311.4|40337.5|40297.5|40351.4|40311.4|40327.5|40287.5|7
1641209760000|2022-01-03 11:36:00|40336.9|40296.9|40336.9|40296.9|40336.9|40296.9|40331.9|40291.9|0
1641209770000|2022-01-03 11:36:10|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|0
1641209790000|2022-01-03 11:36:30|40338|40298|40337.5|40297.5|40338|40298|40337.5|40297.5|0
1641209810000|2022-01-03 11:36:50|40326.9|40286.9|40327.5|40287.5|40328|40288|40326.9|40286.9|1
1641209840000|2022-01-03 11:37:20|40328|40288|40338|40298|40338|40298|40328|40288|4
1641209850000|2022-01-03 11:37:30|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|0
1641209860000|2022-01-03 11:37:40|40333|40293|40332.5|40292.5|40333|40293|40332.5|40292.5|0
1641209870000|2022-01-03 11:37:50|40338|40298|40338|40298|40338|40298|40338|40298|1
1641209880000|2022-01-03 11:38:00|40351.9|40311.9|40358|40318|40358|40318|40351.9|40311.9|16
1641209890000|2022-01-03 11:38:10|40352.5|40312.5|40352.5|40312.5|40352.5|40312.5|40352.5|40312.5|0
1641209910000|2022-01-03 11:38:30|40356.9|40316.9|40366.9|40326.9|40366.9|40326.9|40356.9|40316.9|0
1641209930000|2022-01-03 11:38:50|40368|40328|40368|40328|40368|40328|40368|40328|0
1641209940000|2022-01-03 11:39:00|40367.5|40327.5|40372.5|40332.5|40377.5|40337.5|40366.9|40326.9|11
1641209950000|2022-01-03 11:39:10|40376.9|40336.9|40376.9|40336.9|40376.9|40336.9|40376.9|40336.9|0
1641209960000|2022-01-03 11:39:20|40372.5|40332.5|40372.5|40332.5|40372.5|40332.5|40372.5|40332.5|0
1641210100000|2022-01-03 11:41:40|40366.9|40326.9|40357.5|40317.5|40366.9|40326.9|40356.9|40316.9|3
1641210110000|2022-01-03 11:41:50|40353|40313|40352.5|40312.5|40353|40313|40352.5|40312.5|0
1641210150000|2022-01-03 11:42:30|40348|40308|40337.5|40297.5|40352.5|40312.5|40337.5|40297.5|3
1641210160000|2022-01-03 11:42:40|40342.5|40302.5|40342.5|40302.5|40342.5|40302.5|40342.5|40302.5|1
1641210230000|2022-01-03 11:43:50|40338|40298|40333|40293|40338|40298|40333|40293|0
1641210240000|2022-01-03 11:44:00|40338|40298|40338|40298|40338|40298|40338|40298|1
1641210250000|2022-01-03 11:44:10|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|0
1641210260000|2022-01-03 11:44:20|40336.9|40296.9|40318|40278|40336.9|40296.9|40318|40278|7
1641210280000|2022-01-03 11:44:40|40312.5|40272.5|40316.9|40276.9|40316.9|40276.9|40312.5|40272.5|0
1641210300000|2022-01-03 11:45:00|40317.5|40277.5|40313|40273|40317.5|40277.5|40313|40273|0
1641210310000|2022-01-03 11:45:10|40312.5|40272.5|40316.9|40276.9|40316.9|40276.9|40312.5|40272.5|1
1641210340000|2022-01-03 11:45:40|40322.5|40282.5|40322.5|40282.5|40322.5|40282.5|40322.5|40282.5|0
1641210350000|2022-01-03 11:45:50|40321.9|40281.9|40321.9|40281.9|40321.9|40281.9|40321.9|40281.9|0
1641210360000|2022-01-03 11:46:00|40322.5|40282.5|40322.5|40282.5|40322.5|40282.5|40322.5|40282.5|0
1641210380000|2022-01-03 11:46:20|40317.5|40277.5|40276.9|40236.9|40317.5|40277.5|40276.9|40236.9|13
1641210390000|2022-01-03 11:46:30|40263.6|40223.6|40282.5|40242.5|40282.5|40242.5|40262.5|40222.5|18
1641210400000|2022-01-03 11:46:40|40277.5|40237.5|40268|40228|40278|40238|40268|40228|5
1641210420000|2022-01-03 11:47:00|||||||||10
1641210440000|2022-01-03 11:47:20|40263.6|40223.6|40263|40223|40263.6|40223.6|40263|40223|2
1641210450000|2022-01-03 11:47:30|||||||||2
1641210460000|2022-01-03 11:47:40|||||||||3
1641210470000|2022-01-03 11:47:50|||||||||1
1641210480000|2022-01-03 11:48:00|40258|40218|40258|40218|40258|40218|40258|40218|3
1641210490000|2022-01-03 11:48:10|40263|40223|40262.4|40222.4|40263|40223|40258|40218|1
1641210510000|2022-01-03 11:48:30|40263|40223|40263|40223|40263|40223|40263|40223|0
1641210540000|2022-01-03 11:49:00|40262.4|40222.4|40262.4|40222.4|40262.4|40222.4|40262.4|40222.4|0
1641210580000|2022-01-03 11:49:40|40258|40218|40258|40218|40258|40218|40258|40218|1
1641210590000|2022-01-03 11:49:50|40262.4|40222.4|40258|40218|40262.4|40222.4|40253.5|40213.5|1
1641210600000|2022-01-03 11:50:00|40262.4|40222.4|40262.4|40222.4|40262.4|40222.4|40262.4|40222.4|0
1641210690000|2022-01-03 11:51:30|40252.4|40212.4|40252.4|40212.4|40256.9|40216.9|40252.4|40212.4|10
1641210710000|2022-01-03 11:51:50|40253|40213|40252.4|40212.4|40253|40213|40252.4|40212.4|4
1641210720000|2022-01-03 11:52:00|40253|40213|40263|40223|40263|40223|40253|40213|3
1641210730000|2022-01-03 11:52:10|40263.5|40223.5|40263|40223|40263.5|40223.5|40263|40223|6
1641210750000|2022-01-03 11:52:30|40263.5|40223.5|40258|40218|40263.5|40223.5|40258|40218|3
1641210760000|2022-01-03 11:52:40|40282.4|40242.4|40282.4|40242.4|40282.4|40242.4|40282.4|40242.4|23
1641210770000|2022-01-03 11:52:50|40293|40253|40292.4|40252.4|40293|40253|40292.4|40252.4|1
1641210780000|2022-01-03 11:53:00|40293|40253|40286.9|40246.9|40293|40253|40286.9|40246.9|5
1641210790000|2022-01-03 11:53:10|40282.4|40242.4|40277.4|40237.4|40282.4|40242.4|40277.4|40237.4|3
1641210800000|2022-01-03 11:53:20|40278|40238|40278|40238|40278|40238|40278|40238|0
1641210810000|2022-01-03 11:53:30|||||||||1
1641210830000|2022-01-03 11:53:50|40282.4|40242.4|40291.9|40251.9|40292.4|40252.4|40282.4|40242.4|11
1641210840000|2022-01-03 11:54:00|40292.4|40252.4|40292.4|40252.4|40292.4|40252.4|40291.9|40251.9|3
1641210850000|2022-01-03 11:54:10|40296.9|40256.9|40296.9|40256.9|40296.9|40256.9|40296.9|40256.9|10
1641210860000|2022-01-03 11:54:20|40292.4|40252.4|40296.9|40256.9|40296.9|40256.9|40292.4|40252.4|0
1641210940000|2022-01-03 11:55:40|40301.9|40261.9|40296.9|40256.9|40301.9|40261.9|40296.9|40256.9|0
1641210970000|2022-01-03 11:56:10|40301.3|40261.3|40301.9|40261.9|40301.9|40261.9|40301.3|40261.3|0
1641211010000|2022-01-03 11:56:50|40306.9|40266.9|40301.9|40261.9|40306.9|40266.9|40301.9|40261.9|0
1641211020000|2022-01-03 11:57:00|40301.3|40261.3|40301.3|40261.3|40301.3|40261.3|40301.3|40261.3|0
1641211030000|2022-01-03 11:57:10|40295.8|40255.8|40295.8|40255.8|40296.3|40256.3|40291.3|40251.3|53
1641211040000|2022-01-03 11:57:20|40291.3|40251.3|40295.8|40255.8|40295.8|40255.8|40291.3|40251.3|1
1641211050000|2022-01-03 11:57:30|||||||||1
1641211070000|2022-01-03 11:57:50|40285.8|40245.8|40285.8|40245.8|40285.8|40245.8|40285.8|40245.8|0
1641211080000|2022-01-03 11:58:00|40290.8|40250.8|40290.2|40250.2|40290.8|40250.8|40290.2|40250.2|2
1641211090000|2022-01-03 11:58:10|40285.8|40245.8|40290.2|40250.2|40290.2|40250.2|40285.8|40245.8|0
1641211100000|2022-01-03 11:58:20|40285.8|40245.8|40285.8|40245.8|40285.8|40245.8|40285.8|40245.8|0
1641211120000|2022-01-03 11:58:40|40290.2|40250.2|40290.2|40250.2|40290.2|40250.2|40290.2|40250.2|0
1641211140000|2022-01-03 11:59:00|40290.8|40250.8|40280.2|40240.2|40290.8|40250.8|40280.2|40240.2|1
1641211150000|2022-01-03 11:59:10|40270.8|40230.8|40280.2|40240.2|40280.2|40240.2|40270.8|40230.8|3
1641211170000|2022-01-03 11:59:30|40275.8|40235.8|40275.8|40235.8|40275.8|40235.8|40275.8|40235.8|1
1641211190000|2022-01-03 11:59:50|40280.2|40240.2|40290.2|40250.2|40290.2|40250.2|40280.2|40240.2|1
1641211200000|2022-01-03 12:00:00|40285.8|40245.8|40285.8|40245.8|40295.2|40255.2|40285.8|40245.8|1
1641211220000|2022-01-03 12:00:20|40290.2|40250.2|40290.2|40250.2|40290.2|40250.2|40290.2|40250.2|0
1641211250000|2022-01-03 12:00:50|40285.8|40245.8|40285.8|40245.8|40285.8|40245.8|40285.8|40245.8|0
1641211260000|2022-01-03 12:01:00|40295.2|40255.2|40299.7|40259.7|40299.7|40259.7|40295.2|40255.2|1
1641211270000|2022-01-03 12:01:10|40300.2|40260.2|40305.8|40265.8|40305.8|40265.8|40300.2|40260.2|5
1641211280000|2022-01-03 12:01:20|40310.2|40270.2|40315.8|40275.8|40315.8|40275.8|40310.2|40270.2|1
1641211300000|2022-01-03 12:01:40|40320.8|40280.8|40310.8|40270.8|40320.8|40280.8|40310.8|40270.8|3
1641211310000|2022-01-03 12:01:50|||||||||8
1641211320000|2022-01-03 12:02:00|40320.2|40280.2|40340.2|40300.2|40340.8|40300.8|40320.2|40280.2|5
1641211330000|2022-01-03 12:02:10|40340.8|40300.8|40374.7|40334.7|40374.7|40334.7|40340.8|40300.8|32
1641211340000|2022-01-03 12:02:20|40384.7|40344.7|40384.7|40344.7|40385.2|40345.2|40380.2|40340.2|21
1641211350000|2022-01-03 12:02:30|40380.2|40340.2|40380.2|40340.2|40384.7|40344.7|40380.2|40340.2|1
1641211360000|2022-01-03 12:02:40|40384.7|40344.7|40380.2|40340.2|40384.7|40344.7|40380.2|40340.2|1
1641211370000|2022-01-03 12:02:50|40345.2|40305.2|40344.7|40304.7|40345.2|40305.2|40344.7|40304.7|11
1641211380000|2022-01-03 12:03:00|40340.2|40300.2|40340.2|40300.2|40345.2|40305.2|40340.2|40300.2|1
1641211400000|2022-01-03 12:03:20|40340.8|40300.8|40344.7|40304.7|40345.8|40305.8|40340.8|40300.8|3
1641211410000|2022-01-03 12:03:30|40334.7|40294.7|40335.8|40295.8|40335.8|40295.8|40334.7|40294.7|9
1641211440000|2022-01-03 12:04:00|40335.2|40295.2|40310.8|40270.8|40335.2|40295.2|40310.8|40270.8|2
1641211470000|2022-01-03 12:04:30|40305.8|40265.8|40305.8|40265.8|40305.8|40265.8|40305.8|40265.8|7
1641211520000|2022-01-03 12:05:20|40310.2|40270.2|40310.8|40270.8|40310.8|40270.8|40310.2|40270.2|0
1641211530000|2022-01-03 12:05:30|40325.2|40285.2|40325.8|40285.8|40325.8|40285.8|40325.2|40285.2|4
1641211540000|2022-01-03 12:05:40|40325.2|40285.2|40325.8|40285.8|40325.8|40285.8|40325.2|40285.2|0
1641211590000|2022-01-03 12:06:30|40330.2|40290.2|40325.8|40285.8|40330.2|40290.2|40320.8|40280.8|1
1641211620000|2022-01-03 12:07:00|40325.7|40285.7|40325.7|40285.7|40325.7|40285.7|40325.7|40285.7|0
1641211630000|2022-01-03 12:07:10|40325.2|40285.2|40325.2|40285.2|40325.2|40285.2|40325.2|40285.2|4
1641211640000|2022-01-03 12:07:20|40325.7|40285.7|40330.2|40290.2|40330.2|40290.2|40325.7|40285.7|0
1641211660000|2022-01-03 12:07:40|||||||||1
1641211670000|2022-01-03 12:07:50|40325.2|40285.2|40325.7|40285.7|40325.7|40285.7|40325.2|40285.2|2
1641211740000|2022-01-03 12:09:00|40320.2|40280.2|40320.2|40280.2|40320.2|40280.2|40320.2|40280.2|0
1641211750000|2022-01-03 12:09:10|40330.2|40290.2|40330.2|40290.2|40330.2|40290.2|40330.2|40290.2|5
1641211790000|2022-01-03 12:09:50|||||||||2
1641211860000|2022-01-03 12:11:00|40325.2|40285.2|40325.7|40285.7|40325.7|40285.7|40320.2|40280.2|6
1641211880000|2022-01-03 12:11:20|40320.7|40280.7|40320.2|40280.2|40320.7|40280.7|40320.2|40280.2|0
1641211900000|2022-01-03 12:11:40|40320.7|40280.7|40320.7|40280.7|40320.7|40280.7|40320.7|40280.7|0
1641211910000|2022-01-03 12:11:50|40320.2|40280.2|40330.2|40290.2|40330.2|40290.2|40320.2|40280.2|2
1641211920000|2022-01-03 12:12:00|||||||||2
1641211940000|2022-01-03 12:12:20|40325.7|40285.7|40325.7|40285.7|40330.2|40290.2|40325.2|40285.2|0
1641211960000|2022-01-03 12:12:40|40335.2|40295.2|40334.6|40294.6|40335.2|40295.2|40334.6|40294.6|0
1641212000000|2022-01-03 12:13:20|40330.2|40290.2|40330.2|40290.2|40330.2|40290.2|40330.2|40290.2|0
1641212010000|2022-01-03 12:13:30|40325.7|40285.7|40330.2|40290.2|40330.2|40290.2|40325.7|40285.7|0
1641212020000|2022-01-03 12:13:40|40330.7|40290.7|40345.7|40305.7|40345.7|40305.7|40330.2|40290.2|3
1641212030000|2022-01-03 12:13:50|40340.7|40300.7|40340.7|40300.7|40340.7|40300.7|40340.7|40300.7|0
1641212050000|2022-01-03 12:14:10|40345.2|40305.2|40345.2|40305.2|40345.7|40305.7|40345.2|40305.2|0
1641212060000|2022-01-03 12:14:20|40335.2|40295.2|40330.7|40290.7|40335.7|40295.7|40330.7|40290.7|1
1641212110000|2022-01-03 12:15:10|40326.3|40286.3|40325.7|40285.7|40326.3|40286.3|40325.7|40285.7|1
1641212120000|2022-01-03 12:15:20|40330.7|40290.7|40335.7|40295.7|40335.7|40295.7|40330.7|40290.7|0
1641212150000|2022-01-03 12:15:50|40345.7|40305.7|40345.7|40305.7|40345.7|40305.7|40345.2|40305.2|1
1641212160000|2022-01-03 12:16:00|40345.2|40305.2|40345.7|40305.7|40345.7|40305.7|40344.6|40304.6|0
1641212170000|2022-01-03 12:16:10|40350.2|40310.2|40345.7|40305.7|40350.7|40310.7|40345.7|40305.7|0
1641212190000|2022-01-03 12:16:30|40340.7|40300.7|40340.7|40300.7|40340.7|40300.7|40340.7|40300.7|0
1641212210000|2022-01-03 12:16:50|40340.2|40300.2|40340.2|40300.2|40340.2|40300.2|40340.2|40300.2|0
1641212220000|2022-01-03 12:17:00|40345.7|40305.7|40345.7|40305.7|40345.7|40305.7|40345.7|40305.7|3
1641212230000|2022-01-03 12:17:10|40360.7|40320.7|40370.7|40330.7|40370.7|40330.7|40360.7|40320.7|15
1641212260000|2022-01-03 12:17:40|40370.2|40330.2|40370.2|40330.2|40370.2|40330.2|40370.2|40330.2|0
1641212280000|2022-01-03 12:18:00|40365.7|40325.7|40365.7|40325.7|40365.7|40325.7|40365.7|40325.7|1
1641212290000|2022-01-03 12:18:10|40370.2|40330.2|40370.2|40330.2|40370.7|40330.7|40370.2|40330.2|0
1641212300000|2022-01-03 12:18:20|40365.7|40325.7|40365.7|40325.7|40365.7|40325.7|40365.7|40325.7|0
1641212360000|2022-01-03 12:19:20|||||||||1
1641212420000|2022-01-03 12:20:20|40370.2|40330.2|40365.7|40325.7|40370.7|40330.7|40365.7|40325.7|2
1641212430000|2022-01-03 12:20:30|||||||||1
1641212470000|2022-01-03 12:21:10|40370.2|40330.2|40370.2|40330.2|40370.2|40330.2|40370.2|40330.2|0
1641212480000|2022-01-03 12:21:20|40374.6|40334.6|40370.2|40330.2|40374.6|40334.6|40370.2|40330.2|0
1641212510000|2022-01-03 12:21:50|40375.2|40335.2|40375.2|40335.2|40375.2|40335.2|40365.7|40325.7|0
1641212540000|2022-01-03 12:22:20|40365.7|40325.7|40370.2|40330.2|40370.2|40330.2|40365.7|40325.7|5
1641212550000|2022-01-03 12:22:30|40374.6|40334.6|40374.6|40334.6|40374.6|40334.6|40374.6|40334.6|0
1641212560000|2022-01-03 12:22:40|40370.2|40330.2|40370.2|40330.2|40370.2|40330.2|40370.2|40330.2|0
1641212590000|2022-01-03 12:23:10|40374.6|40334.6|40370.2|40330.2|40374.6|40334.6|40370.2|40330.2|0
1641212610000|2022-01-03 12:23:30|40374.6|40334.6|40375.2|40335.2|40375.2|40335.2|40374.6|40334.6|0
1641212630000|2022-01-03 12:23:50|40374.6|40334.6|40374.6|40334.6|40374.6|40334.6|40374.6|40334.6|0
1641212640000|2022-01-03 12:24:00|40370.2|40330.2|40370.2|40330.2|40370.2|40330.2|40370.2|40330.2|0
1641212680000|2022-01-03 12:24:40|40375.2|40335.2|40380.2|40340.2|40380.7|40340.7|40375.2|40335.2|4
1641212700000|2022-01-03 12:25:00|40375.7|40335.7|40390.7|40350.7|40390.7|40350.7|40375.7|40335.7|11
1641212720000|2022-01-03 12:25:20|||||||||2
1641212730000|2022-01-03 12:25:30|40360.7|40320.7|40350.7|40310.7|40360.7|40320.7|40350.7|40310.7|10
1641212740000|2022-01-03 12:25:40|40360.7|40320.7|40360.1|40320.1|40360.7|40320.7|40360.1|40320.1|1
1641212750000|2022-01-03 12:25:50|40355.7|40315.7|40355.7|40315.7|40355.7|40315.7|40355.7|40315.7|1
1641212760000|2022-01-03 12:26:00|40360.1|40320.1|40360.1|40320.1|40360.7|40320.7|40360.1|40320.1|2
1641212790000|2022-01-03 12:26:30|40360.7|40320.7|40360.1|40320.1|40360.7|40320.7|40360.1|40320.1|7
1641212800000|2022-01-03 12:26:40|40355.1|40315.1|40355.7|40315.7|40355.7|40315.7|40355.1|40315.1|2
1641212820000|2022-01-03 12:27:00|40355.1|40315.1|40355.7|40315.7|40355.7|40315.7|40355.1|40315.1|0
1641212870000|2022-01-03 12:27:50|||||||||1
1641212880000|2022-01-03 12:28:00|||||||||2
1641212900000|2022-01-03 12:28:20|40360.1|40320.1|40360.1|40320.1|40360.7|40320.7|40360.1|40320.1|2
1641212920000|2022-01-03 12:28:40|40374.6|40334.6|40389.6|40349.6|40389.6|40349.6|40374.6|40334.6|12
1641212930000|2022-01-03 12:28:50|40363.5|40323.5|40363.5|40323.5|40363.5|40323.5|40363.5|40323.5|6
1641212940000|2022-01-03 12:29:00|40359|40319|40363.5|40323.5|40363.5|40323.5|40359|40319|0
1641212950000|2022-01-03 12:29:10|40368.5|40328.5|40363.5|40323.5|40368.5|40328.5|40363.5|40323.5|2
1641213000000|2022-01-03 12:30:00|40364|40324|40369|40329|40369|40329|40364|40324|0
1641213010000|2022-01-03 12:30:10|40368.5|40328.5|40368.5|40328.5|40369|40329|40368.5|40328.5|2
1641213020000|2022-01-03 12:30:20|40369|40329|40373.5|40333.5|40374|40334|40368.5|40328.5|1
1641213030000|2022-01-03 12:30:30|40374|40334|40373.5|40333.5|40374|40334|40373.5|40333.5|0
1641213040000|2022-01-03 12:30:40|40374|40334|40374|40334|40374|40334|40374|40334|0
1641213050000|2022-01-03 12:30:50|||||||||1
1641213060000|2022-01-03 12:31:00|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|0
1641213090000|2022-01-03 12:31:30|40389.6|40349.6|40397.9|40357.9|40407.4|40367.4|40389.6|40349.6|17
1641213100000|2022-01-03 12:31:40|40402.9|40362.9|40402.9|40362.9|40407.4|40367.4|40402.9|40362.9|4
1641213110000|2022-01-03 12:31:50|40407.4|40367.4|40402.9|40362.9|40407.4|40367.4|40402.9|40362.9|5
1641213120000|2022-01-03 12:32:00|40407.4|40367.4|40407.4|40367.4|40407.4|40367.4|40407.4|40367.4|3
1641213130000|2022-01-03 12:32:10|||||||||8
1641213140000|2022-01-03 12:32:20|||||||||3
1641213150000|2022-01-03 12:32:30|40402.9|40362.9|40392.9|40352.9|40402.9|40362.9|40392.9|40352.9|9
1641213170000|2022-01-03 12:32:50|40397.4|40357.4|40402.4|40362.4|40402.9|40362.9|40393.5|40353.5|3
1641213220000|2022-01-03 12:33:40|40407.4|40367.4|40407.4|40367.4|40407.4|40367.4|40407.4|40367.4|11
1641213230000|2022-01-03 12:33:50|40411.8|40371.8|40416.3|40376.3|40416.3|40376.3|40411.8|40371.8|6
1641213240000|2022-01-03 12:34:00|||||||||7
1641213250000|2022-01-03 12:34:10|40411.3|40371.3|40416.3|40376.3|40416.3|40376.3|40411.3|40371.3|10
1641213260000|2022-01-03 12:34:20|||||||||3
1641213270000|2022-01-03 12:34:30|||||||||4
1641213280000|2022-01-03 12:34:40|||||||||3
1641213290000|2022-01-03 12:34:50|||||||||3
1641213300000|2022-01-03 12:35:00|||||||||1
1641213360000|2022-01-03 12:36:00|||||||||11
1641213370000|2022-01-03 12:36:10|40416.2|40376.2|40416.2|40376.2|40416.2|40376.2|40416.2|40376.2|2
1641213380000|2022-01-03 12:36:20|||||||||1
1641213390000|2022-01-03 12:36:30|40420.7|40380.7|40420.7|40380.7|40420.7|40380.7|40420.7|40380.7|5
1641213400000|2022-01-03 12:36:40|40416.2|40376.2|40420.7|40380.7|40425.1|40385.1|40416.2|40376.2|2
1641213410000|2022-01-03 12:36:50|40425.1|40385.1|40425.1|40385.1|40425.1|40385.1|40425.1|40385.1|0
1641213420000|2022-01-03 12:37:00|40445.7|40405.7|40455.7|40415.7|40465.7|40425.7|40445.7|40405.7|17
1641213430000|2022-01-03 12:37:10|40460.1|40420.1|40450.7|40410.7|40460.1|40420.1|40450.1|40410.1|5
1641213440000|2022-01-03 12:37:20|40455.1|40415.1|40460.7|40420.7|40460.7|40420.7|40455.1|40415.1|5
1641213450000|2022-01-03 12:37:30|40460.1|40420.1|40470.1|40430.1|40475.1|40435.1|40460.1|40420.1|13
1641213460000|2022-01-03 12:37:40|40470.7|40430.7|40470.1|40430.1|40470.7|40430.7|40470.1|40430.1|0
1641213470000|2022-01-03 12:37:50|40474.6|40434.6|40470.1|40430.1|40475.1|40435.1|40470.1|40430.1|1
1641213480000|2022-01-03 12:38:00|40470.7|40430.7|40470.7|40430.7|40470.7|40430.7|40470.1|40430.1|0
1641213490000|2022-01-03 12:38:10|40466.2|40426.2|40470.7|40430.7|40470.7|40430.7|40465.7|40425.7|1
1641213500000|2022-01-03 12:38:20|40469.6|40429.6|40460.1|40420.1|40470.1|40430.1|40455.7|40415.7|2
1641213510000|2022-01-03 12:38:30|40460.7|40420.7|40451.2|40411.2|40460.7|40420.7|40451.2|40411.2|0
1641213530000|2022-01-03 12:38:50|40455.7|40415.7|40455.7|40415.7|40465.7|40425.7|40455.1|40415.1|0
1641213540000|2022-01-03 12:39:00|40460.7|40420.7|40460.7|40420.7|40465.1|40425.1|40460.1|40420.1|2
1641213550000|2022-01-03 12:39:10|40460.1|40420.1|40460.1|40420.1|40460.1|40420.1|40460.1|40420.1|0
1641213560000|2022-01-03 12:39:20|40455.7|40415.7|40450.7|40410.7|40455.7|40415.7|40450.1|40410.1|2
1641213600000|2022-01-03 12:40:00|40445.7|40405.7|40450.1|40410.1|40450.1|40410.1|40445.7|40405.7|0
1641213610000|2022-01-03 12:40:10|40455.7|40415.7|40450.7|40410.7|40455.7|40415.7|40450.7|40410.7|1
1641213620000|2022-01-03 12:40:20|40455.1|40415.1|40440.1|40400.1|40455.1|40415.1|40440.1|40400.1|2
1641213630000|2022-01-03 12:40:30|40441.2|40401.2|40441.2|40401.2|40441.2|40401.2|40441.2|40401.2|6
1641213670000|2022-01-03 12:41:10|40445.7|40405.7|40445.7|40405.7|40445.7|40405.7|40445.7|40405.7|0
1641213680000|2022-01-03 12:41:20|40450.1|40410.1|40450.1|40410.1|40450.1|40410.1|40450.1|40410.1|1
1641213700000|2022-01-03 12:41:40|40455.7|40415.7|40455.7|40415.7|40455.7|40415.7|40455.7|40415.7|0
1641213710000|2022-01-03 12:41:50|40455.1|40415.1|40461.2|40421.2|40470.7|40430.7|40455.1|40415.1|1
1641213720000|2022-01-03 12:42:00|40470.7|40430.7|40480.1|40440.1|40480.7|40440.7|40470.7|40430.7|1
1641213730000|2022-01-03 12:42:10|40480.7|40440.7|40480.1|40440.1|40480.7|40440.7|40480.1|40440.1|2
1641213740000|2022-01-03 12:42:20|40475.7|40435.7|40480.1|40440.1|40480.1|40440.1|40475.1|40435.1|0
1641213750000|2022-01-03 12:42:30|40480.7|40440.7|40480.7|40440.7|40480.7|40440.7|40480.7|40440.7|3
1641213760000|2022-01-03 12:42:40|40480.1|40440.1|40480.1|40440.1|40480.1|40440.1|40480.1|40440.1|0
1641213770000|2022-01-03 12:42:50|40475.7|40435.7|40475.7|40435.7|40475.7|40435.7|40475.7|40435.7|0
1641213780000|2022-01-03 12:43:00|40475.1|40435.1|40485.7|40445.7|40485.7|40445.7|40475.1|40435.1|4
1641213790000|2022-01-03 12:43:10|40490.1|40450.1|40480.1|40440.1|40494.6|40454.6|40480.1|40440.1|6
1641213800000|2022-01-03 12:43:20|40481.2|40441.2|40490.1|40450.1|40490.7|40450.7|40480.7|40440.7|2
1641213810000|2022-01-03 12:43:30|40494.6|40454.6|40510.1|40470.1|40514.6|40474.6|40490.1|40450.1|11
1641213820000|2022-01-03 12:43:40|40510.7|40470.7|40480.7|40440.7|40510.7|40470.7|40480.7|40440.7|24
1641213830000|2022-01-03 12:43:50|||||||||1
1641213840000|2022-01-03 12:44:00|40480.1|40440.1|40490.1|40450.1|40490.7|40450.7|40480.1|40440.1|1
1641213860000|2022-01-03 12:44:20|40485.7|40445.7|40485.7|40445.7|40485.7|40445.7|40485.1|40445.1|0
1641213870000|2022-01-03 12:44:30|40485.1|40445.1|40485.1|40445.1|40485.7|40445.7|40485.1|40445.1|0
1641213880000|2022-01-03 12:44:40|40485.7|40445.7|40490.1|40450.1|40491.2|40451.2|40485.1|40445.1|1
1641213890000|2022-01-03 12:44:50|40491.8|40451.8|40510.1|40470.1|40510.7|40470.7|40491.8|40451.8|6
1641213900000|2022-01-03 12:45:00|40505.7|40465.7|40510.1|40470.1|40510.1|40470.1|40505.7|40465.7|4
1641213910000|2022-01-03 12:45:10|40505.1|40465.1|40505.1|40465.1|40505.1|40465.1|40505.1|40465.1|0
1641213920000|2022-01-03 12:45:20|40505.7|40465.7|40505.7|40465.7|40505.7|40465.7|40505.1|40465.1|0
1641213930000|2022-01-03 12:45:30|40505.1|40465.1|40505.7|40465.7|40505.7|40465.7|40505.1|40465.1|0
1641213940000|2022-01-03 12:45:40|||||||||1
1641213950000|2022-01-03 12:45:50|40505.1|40465.1|40505.7|40465.7|40505.7|40465.7|40505.1|40465.1|0
1641213960000|2022-01-03 12:46:00|40510.1|40470.1|40510.1|40470.1|40510.1|40470.1|40510.1|40470.1|1
1641213970000|2022-01-03 12:46:10|40505.7|40465.7|40519|40479|40519|40479|40505.1|40465.1|53
1641213980000|2022-01-03 12:46:20|40523.5|40483.5|40523.5|40483.5|40523.5|40483.5|40523.5|40483.5|49
1641213990000|2022-01-03 12:46:30|40524|40484|40523.5|40483.5|40524|40484|40523.5|40483.5|0
1641214000000|2022-01-03 12:46:40|40519|40479|40519|40479|40519|40479|40519|40479|3
1641214010000|2022-01-03 12:46:50|40518.4|40478.4|40519|40479|40519|40479|40518.4|40478.4|0
1641214020000|2022-01-03 12:47:00|40523.4|40483.4|40524.6|40484.6|40524.6|40484.6|40523.4|40483.4|0
1641214030000|2022-01-03 12:47:10|40524|40484|40524|40484|40524.6|40484.6|40524|40484|0
1641214040000|2022-01-03 12:47:20|40523.4|40483.4|40523.4|40483.4|40523.4|40483.4|40523.4|40483.4|0
1641214060000|2022-01-03 12:47:40|40518.4|40478.4|40517.9|40477.9|40518.4|40478.4|40517.3|40477.3|9
1641214070000|2022-01-03 12:47:50|40517.3|40477.3|40497.3|40457.3|40517.3|40477.3|40497.3|40457.3|6
1641214080000|2022-01-03 12:48:00|40492.9|40452.9|40492.3|40452.3|40492.9|40452.9|40491.8|40451.8|0
1641214090000|2022-01-03 12:48:10|40491.8|40451.8|40502.3|40462.3|40502.3|40462.3|40491.8|40451.8|7
1641214100000|2022-01-03 12:48:20|||||||||2
1641214130000|2022-01-03 12:48:50|40497.3|40457.3|40512.3|40472.3|40512.3|40472.3|40497.3|40457.3|14
1641214140000|2022-01-03 12:49:00|40517.3|40477.3|40551.8|40511.8|40556.8|40516.8|40517.3|40477.3|28
1641214150000|2022-01-03 12:49:10|40556.8|40516.8|40556.8|40516.8|40562.3|40522.3|40556.8|40516.8|10
1641214160000|2022-01-03 12:49:20|40551.8|40511.8|40556.8|40516.8|40556.8|40516.8|40551.8|40511.8|0
1641214170000|2022-01-03 12:49:30|40561.8|40521.8|40561.8|40521.8|40561.8|40521.8|40561.8|40521.8|1
1641214180000|2022-01-03 12:49:40|40562.3|40522.3|40556.8|40516.8|40562.3|40522.3|40556.8|40516.8|0
1641214190000|2022-01-03 12:49:50|40557.3|40517.3|40562.3|40522.3|40562.3|40522.3|40556.8|40516.8|0
1641214200000|2022-01-03 12:50:00|40566.8|40526.8|40572.3|40532.3|40572.3|40532.3|40566.8|40526.8|4
1641214220000|2022-01-03 12:50:20|40576.8|40536.8|40576.8|40536.8|40576.8|40536.8|40576.8|40536.8|2
1641214240000|2022-01-03 12:50:40|40581.8|40541.8|40581.8|40541.8|40581.8|40541.8|40581.8|40541.8|0
1641214250000|2022-01-03 12:50:50|40582.9|40542.9|40606.8|40566.8|40606.8|40566.8|40582.9|40542.9|10
1641214260000|2022-01-03 12:51:00|40611.2|40571.2|40615.7|40575.7|40616.2|40576.2|40606.8|40566.8|4
1641214270000|2022-01-03 12:51:10|40601.2|40561.2|40615.7|40575.7|40615.7|40575.7|40601.2|40561.2|8
1641214280000|2022-01-03 12:51:20|40611.2|40571.2|40595.7|40555.7|40611.2|40571.2|40595.7|40555.7|1
1641214290000|2022-01-03 12:51:30|40596.2|40556.2|40596.2|40556.2|40596.2|40556.2|40596.2|40556.2|0
1641214300000|2022-01-03 12:51:40|40595.7|40555.7|40596.2|40556.2|40596.2|40556.2|40595.7|40555.7|0
1641214320000|2022-01-03 12:52:00|40595.7|40555.7|40585.7|40545.7|40595.7|40555.7|40581.2|40541.2|1
1641214330000|2022-01-03 12:52:10|40586.2|40546.2|40585.7|40545.7|40586.2|40546.2|40585.7|40545.7|0
1641214340000|2022-01-03 12:52:20|40591.2|40551.2|40585.7|40545.7|40595.7|40555.7|40585.7|40545.7|1
1641214350000|2022-01-03 12:52:30|40586.2|40546.2|40586.8|40546.8|40586.8|40546.8|40586.2|40546.2|0
1641214370000|2022-01-03 12:52:50|40596.2|40556.2|40595.7|40555.7|40596.2|40556.2|40595.7|40555.7|0
1641214380000|2022-01-03 12:53:00|40596.2|40556.2|40591.2|40551.2|40605.7|40565.7|40591.2|40551.2|3
1641214390000|2022-01-03 12:53:10|||||||||2
1641214400000|2022-01-03 12:53:20|40595.7|40555.7|40586.2|40546.2|40595.7|40555.7|40586.2|40546.2|1
1641214410000|2022-01-03 12:53:30|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|40581.2|40541.2|0
1641214420000|2022-01-03 12:53:40|40581.2|40541.2|40576.2|40536.2|40581.2|40541.2|40576.2|40536.2|0
1641214430000|2022-01-03 12:53:50|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|40571.8|40531.8|4
1641214440000|2022-01-03 12:54:00|40590.7|40550.7|40600.1|40560.1|40600.1|40560.1|40585.7|40545.7|13
1641214450000|2022-01-03 12:54:10|40600.7|40560.7|40590.7|40550.7|40600.7|40560.7|40590.7|40550.7|3
1641214470000|2022-01-03 12:54:30|||||||||1
1641214480000|2022-01-03 12:54:40|40586.2|40546.2|40585.7|40545.7|40586.2|40546.2|40585.7|40545.7|2
1641214490000|2022-01-03 12:54:50|40581.2|40541.2|40581.2|40541.2|40581.2|40541.2|40581.2|40541.2|0
1641214500000|2022-01-03 12:55:00|40580.7|40540.7|40595.7|40555.7|40596.2|40556.2|40580.7|40540.7|7
1641214510000|2022-01-03 12:55:10|40596.2|40556.2|40596.2|40556.2|40596.2|40556.2|40596.2|40556.2|0
1641214520000|2022-01-03 12:55:20|40590.7|40550.7|40596.2|40556.2|40600.7|40560.7|40590.7|40550.7|0
1641214530000|2022-01-03 12:55:30|40595.7|40555.7|40601.2|40561.2|40601.8|40561.8|40591.2|40551.2|2
1641214560000|2022-01-03 12:56:00|40605.6|40565.6|40605.6|40565.6|40605.6|40565.6|40605.6|40565.6|1
1641214570000|2022-01-03 12:56:10|40601.2|40561.2|40601.2|40561.2|40601.2|40561.2|40601.2|40561.2|1
1641214580000|2022-01-03 12:56:20|40600.6|40560.6|40601.2|40561.2|40601.2|40561.2|40600.6|40560.6|4
1641214600000|2022-01-03 12:56:40|40595.6|40555.6|40596.2|40556.2|40596.2|40556.2|40595.6|40555.6|1
1641214610000|2022-01-03 12:56:50|40595.6|40555.6|40595.6|40555.6|40596.8|40556.8|40595.6|40555.6|1
1641214620000|2022-01-03 12:57:00|40596.2|40556.2|40601.2|40561.2|40601.2|40561.2|40595.6|40555.6|0
1641214630000|2022-01-03 12:57:10|40595.6|40555.6|40595.6|40555.6|40595.6|40555.6|40595.6|40555.6|3
1641214640000|2022-01-03 12:57:20|40596.2|40556.2|40596.2|40556.2|40596.2|40556.2|40595.6|40555.6|0
1641214650000|2022-01-03 12:57:30|40595.6|40555.6|40595.6|40555.6|40595.6|40555.6|40595.6|40555.6|0
1641214680000|2022-01-03 12:58:00|40596.2|40556.2|40571.2|40531.2|40596.2|40556.2|40566.2|40526.2|2
1641214690000|2022-01-03 12:58:10|40565.6|40525.6|40560.6|40520.6|40566.2|40526.2|40560.6|40520.6|3
1641214700000|2022-01-03 12:58:20|40561.2|40521.2|40566.7|40526.7|40566.7|40526.7|40551.7|40511.7|3
1641214720000|2022-01-03 12:58:40|40571.2|40531.2|40565.6|40525.6|40571.2|40531.2|40565.6|40525.6|1
1641214730000|2022-01-03 12:58:50|40571.2|40531.2|40571.2|40531.2|40571.2|40531.2|40571.2|40531.2|2
1641214740000|2022-01-03 12:59:00|40575.6|40535.6|40555.6|40515.6|40575.6|40535.6|40555.6|40515.6|6
1641214750000|2022-01-03 12:59:10|40556.2|40516.2|40555.6|40515.6|40556.2|40516.2|40555.6|40515.6|0
1641214770000|2022-01-03 12:59:30|40541.2|40501.2|40545.6|40505.6|40545.6|40505.6|40541.2|40501.2|1
1641214780000|2022-01-03 12:59:40|40541.2|40501.2|40545.6|40505.6|40546.2|40506.2|40541.2|40501.2|0
1641214790000|2022-01-03 12:59:50|40546.7|40506.7|40546.2|40506.2|40546.7|40506.7|40546.2|40506.2|0
1641214800000|2022-01-03 13:00:00|40546.7|40506.7|40556.2|40516.2|40556.7|40516.7|40546.7|40506.7|3
1641214810000|2022-01-03 13:00:10|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|40556.2|40516.2|0
1641214830000|2022-01-03 13:00:30|40575.6|40535.6|40575.6|40535.6|40575.6|40535.6|40575.6|40535.6|17
1641214840000|2022-01-03 13:00:40|40571.2|40531.2|40565.6|40525.6|40571.2|40531.2|40565.6|40525.6|1
1641214860000|2022-01-03 13:01:00|40560.6|40520.6|40565.6|40525.6|40565.6|40525.6|40560.6|40520.6|0
1641214870000|2022-01-03 13:01:10|40561.2|40521.2|40565.6|40525.6|40565.6|40525.6|40560.6|40520.6|2
1641214880000|2022-01-03 13:01:20|40561.2|40521.2|40560.6|40520.6|40561.2|40521.2|40560.6|40520.6|0
1641214890000|2022-01-03 13:01:30|40561.2|40521.2|40551.2|40511.2|40561.2|40521.2|40551.2|40511.2|3
1641214920000|2022-01-03 13:02:00|||||||||1
1641214950000|2022-01-03 13:02:30|40556.2|40516.2|40552.3|40512.3|40562.3|40522.3|40551.7|40511.7|14
1641214970000|2022-01-03 13:02:50|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|40552.3|40512.3|3
1641215000000|2022-01-03 13:03:20|40561.2|40521.2|40556.7|40516.7|40561.2|40521.2|40556.7|40516.7|1
1641215020000|2022-01-03 13:03:40|40557.3|40517.3|40557.8|40517.8|40557.8|40517.8|40557.3|40517.3|0
1641215030000|2022-01-03 13:03:50|40557.3|40517.3|40557.8|40517.8|40562.8|40522.8|40557.3|40517.3|3
1641215060000|2022-01-03 13:04:20|40553.4|40513.4|40557.8|40517.8|40557.8|40517.8|40553.4|40513.4|1
1641215080000|2022-01-03 13:04:40|40562.3|40522.3|40562.3|40522.3|40562.3|40522.3|40562.3|40522.3|1
1641215090000|2022-01-03 13:04:50|||||||||1
1641215100000|2022-01-03 13:05:00|40571.2|40531.2|40572.3|40532.3|40572.3|40532.3|40571.2|40531.2|6
1641215110000|2022-01-03 13:05:10|40582.3|40542.3|40591.2|40551.2|40595.6|40555.6|40582.3|40542.3|16
1641215120000|2022-01-03 13:05:20|40591.7|40551.7|40602.3|40562.3|40602.3|40562.3|40591.7|40551.7|3
1641215140000|2022-01-03 13:05:40|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|2
1641215150000|2022-01-03 13:05:50|40611.2|40571.2|40606.7|40566.7|40611.2|40571.2|40606.7|40566.7|5
1641215160000|2022-01-03 13:06:00|40611.2|40571.2|40611.7|40571.7|40611.7|40571.7|40611.2|40571.2|0
1641215200000|2022-01-03 13:06:40|40616.2|40576.2|40616.7|40576.7|40616.7|40576.7|40616.2|40576.2|2
1641215210000|2022-01-03 13:06:50|40616.2|40576.2|40611.7|40571.7|40616.2|40576.2|40606.7|40566.7|3
1641215220000|2022-01-03 13:07:00|40606.7|40566.7|40601.7|40561.7|40616.2|40576.2|40601.7|40561.7|6
1641215230000|2022-01-03 13:07:10|40591.7|40551.7|40581.7|40541.7|40591.7|40551.7|40581.7|40541.7|6
1641215240000|2022-01-03 13:07:20|40577.3|40537.3|40576.7|40536.7|40577.3|40537.3|40572.3|40532.3|2
1641215250000|2022-01-03 13:07:30|40581.2|40541.2|40581.2|40541.2|40581.2|40541.2|40571.7|40531.7|2
1641215260000|2022-01-03 13:07:40|40581.7|40541.7|40586.7|40546.7|40586.7|40546.7|40577.8|40537.8|4
1641215270000|2022-01-03 13:07:50|40582.3|40542.3|40582.3|40542.3|40582.3|40542.3|40582.3|40542.3|1
1641215280000|2022-01-03 13:08:00|40591.7|40551.7|40596.2|40556.2|40601.2|40561.2|40591.7|40551.7|5
1641215290000|2022-01-03 13:08:10|40591.7|40551.7|40591.2|40551.2|40596.2|40556.2|40591.2|40551.2|1
1641215300000|2022-01-03 13:08:20|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|40581.7|40541.7|1
1641215310000|2022-01-03 13:08:30|40581.7|40541.7|40591.2|40551.2|40591.2|40551.2|40581.7|40541.7|1
1641215320000|2022-01-03 13:08:40|40586.2|40546.2|40591.2|40551.2|40591.2|40551.2|40586.2|40546.2|1
1641215330000|2022-01-03 13:08:50|40582.3|40542.3|40591.2|40551.2|40591.2|40551.2|40581.7|40541.7|3
1641215340000|2022-01-03 13:09:00|40601.2|40561.2|40606.7|40566.7|40611.2|40571.2|40601.2|40561.2|15
1641215350000|2022-01-03 13:09:10|40611.2|40571.2|40611.2|40571.2|40611.2|40571.2|40606.7|40566.7|1
1641215360000|2022-01-03 13:09:20|40611.7|40571.7|40611.7|40571.7|40611.7|40571.7|40611.7|40571.7|0
1641215370000|2022-01-03 13:09:30|40611.2|40571.2|40611.2|40571.2|40611.2|40571.2|40606.7|40566.7|2
1641215380000|2022-01-03 13:09:40|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|1
1641215390000|2022-01-03 13:09:50|40611.2|40571.2|40611.7|40571.7|40612.3|40572.3|40611.2|40571.2|0
1641215400000|2022-01-03 13:10:00|40631.7|40591.7|40631.7|40591.7|40631.7|40591.7|40631.7|40591.7|8
1641215410000|2022-01-03 13:10:10|40627.3|40587.3|40626.7|40586.7|40631.7|40591.7|40626.7|40586.7|2
1641215420000|2022-01-03 13:10:20|40627.8|40587.8|40632.3|40592.3|40632.3|40592.3|40626.7|40586.7|39
1641215430000|2022-01-03 13:10:30|||||||||39
1641215440000|2022-01-03 13:10:40|40641.7|40601.7|40641.7|40601.7|40642.3|40602.3|40641.7|40601.7|11
1641215460000|2022-01-03 13:11:00|40650.6|40610.6|40646.1|40606.1|40660.6|40620.6|40646.1|40606.1|6
1641215470000|2022-01-03 13:11:10|40651.1|40611.1|40646.1|40606.1|40651.1|40611.1|40646.1|40606.1|3
1641215480000|2022-01-03 13:11:20|40650.6|40610.6|40646.1|40606.1|40650.6|40610.6|40646.1|40606.1|1
1641215490000|2022-01-03 13:11:30|40645.6|40605.6|40641.1|40601.1|40645.6|40605.6|40641.1|40601.1|0
1641215500000|2022-01-03 13:11:40|40631.7|40591.7|40626.7|40586.7|40631.7|40591.7|40621.7|40581.7|6
1641215510000|2022-01-03 13:11:50|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|9
1641215520000|2022-01-03 13:12:00|40640.6|40600.6|40636.1|40596.1|40640.6|40600.6|40631.7|40591.7|3
1641215550000|2022-01-03 13:12:30|40621.7|40581.7|40621.7|40581.7|40621.7|40581.7|40621.7|40581.7|3
1641215580000|2022-01-03 13:13:00|40626.1|40586.1|40630.6|40590.6|40630.6|40590.6|40626.1|40586.1|1
1641215590000|2022-01-03 13:13:10|40631.1|40591.1|40630.6|40590.6|40631.1|40591.1|40630.6|40590.6|0
1641215620000|2022-01-03 13:13:40|40616.7|40576.7|40606.7|40566.7|40616.7|40576.7|40606.7|40566.7|4
1641215630000|2022-01-03 13:13:50|40606.1|40566.1|40606.1|40566.1|40606.7|40566.7|40601.7|40561.7|5
1641215640000|2022-01-03 13:14:00|40601.7|40561.7|40596.7|40556.7|40606.1|40566.1|40596.7|40556.7|3
1641215650000|2022-01-03 13:14:10|40596.1|40556.1|40596.1|40556.1|40596.1|40556.1|40596.1|40556.1|0
1641215660000|2022-01-03 13:14:20|40586.7|40546.7|40581.7|40541.7|40586.7|40546.7|40581.7|40541.7|4
1641215670000|2022-01-03 13:14:30|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|1
1641215680000|2022-01-03 13:14:40|40582.2|40542.2|40581.7|40541.7|40582.2|40542.2|40581.7|40541.7|0
1641215690000|2022-01-03 13:14:50|40582.2|40542.2|40586.7|40546.7|40586.7|40546.7|40582.2|40542.2|2
1641215710000|2022-01-03 13:15:10|40591.1|40551.1|40596.7|40556.7|40596.7|40556.7|40591.1|40551.1|0
1641215730000|2022-01-03 13:15:30|40606.1|40566.1|40606.1|40566.1|40606.1|40566.1|40606.1|40566.1|1
1641215740000|2022-01-03 13:15:40|40596.1|40556.1|40596.7|40556.7|40596.7|40556.7|40596.1|40556.1|2
1641215750000|2022-01-03 13:15:50|40592.2|40552.2|40591.7|40551.7|40592.2|40552.2|40591.7|40551.7|0
1641215760000|2022-01-03 13:16:00|40596.1|40556.1|40596.1|40556.1|40596.1|40556.1|40596.1|40556.1|1
1641215770000|2022-01-03 13:16:10|40591.7|40551.7|40586.7|40546.7|40591.7|40551.7|40586.7|40546.7|5
1641215780000|2022-01-03 13:16:20|40586.1|40546.1|40586.7|40546.7|40586.7|40546.7|40586.1|40546.1|0
1641215790000|2022-01-03 13:16:30|40581.7|40541.7|40576.7|40536.7|40581.7|40541.7|40576.7|40536.7|0
1641215800000|2022-01-03 13:16:40|40581.1|40541.1|40576.7|40536.7|40581.1|40541.1|40576.7|40536.7|1
1641215810000|2022-01-03 13:16:50|40556.7|40516.7|40557.2|40517.2|40557.2|40517.2|40552.2|40512.2|1
1641215820000|2022-01-03 13:17:00|40556.7|40516.7|40562.2|40522.2|40562.2|40522.2|40556.7|40516.7|6
1641215830000|2022-01-03 13:17:10|40561.7|40521.7|40562.2|40522.2|40562.2|40522.2|40561.1|40521.1|11
1641215840000|2022-01-03 13:17:20|40552.8|40512.8|40552.2|40512.2|40552.8|40512.8|40552.2|40512.2|3
1641215860000|2022-01-03 13:17:40|40547.8|40507.8|40562.2|40522.2|40566.7|40526.7|40528.3|40488.3|8
1641215870000|2022-01-03 13:17:50|40566.7|40526.7|40557.8|40517.8|40567.8|40527.8|40557.8|40517.8|1
1641215880000|2022-01-03 13:18:00|40562.2|40522.2|40577.2|40537.2|40577.2|40537.2|40562.2|40522.2|24
1641215890000|2022-01-03 13:18:10|40577.8|40537.8|40582.2|40542.2|40582.8|40542.8|40577.8|40537.8|0
1641215910000|2022-01-03 13:18:30|40582.8|40542.8|40576.7|40536.7|40582.8|40542.8|40572.2|40532.2|6
1641215930000|2022-01-03 13:18:50|40581.7|40541.7|40577.8|40537.8|40581.7|40541.7|40577.2|40537.2|4
1641215960000|2022-01-03 13:19:20|40582.2|40542.2|40577.8|40537.8|40582.8|40542.8|40577.8|40537.8|0
1641215970000|2022-01-03 13:19:30|40573.3|40533.3|40572.8|40532.8|40573.3|40533.3|40567.8|40527.8|1
1641215980000|2022-01-03 13:19:40|40567.8|40527.8|40553.3|40513.3|40567.8|40527.8|40553.3|40513.3|8
1641215990000|2022-01-03 13:19:50|40548.3|40508.3|40553.3|40513.3|40553.3|40513.3|40543.9|40503.9|4
1641216000000|2022-01-03 13:20:00|40557.8|40517.8|40553.9|40513.9|40557.8|40517.8|40553.9|40513.9|11
1641216020000|2022-01-03 13:20:20|||||||||11
1641216030000|2022-01-03 13:20:30|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|0
1641216040000|2022-01-03 13:20:40|40548.3|40508.3|40543.9|40503.9|40548.3|40508.3|40543.9|40503.9|4
1641216050000|2022-01-03 13:20:50|40538.9|40498.9|40538.9|40498.9|40538.9|40498.9|40538.9|40498.9|0
1641216060000|2022-01-03 13:21:00|40543.3|40503.3|40548.9|40508.9|40548.9|40508.9|40543.3|40503.3|0
1641216070000|2022-01-03 13:21:10|40543.3|40503.3|40543.3|40503.3|40543.3|40503.3|40543.3|40503.3|0
1641216080000|2022-01-03 13:21:20|40543.9|40503.9|40553.3|40513.3|40553.3|40513.3|40543.9|40503.9|2
1641216090000|2022-01-03 13:21:30|40552.8|40512.8|40548.3|40508.3|40552.8|40512.8|40548.3|40508.3|2
1641216100000|2022-01-03 13:21:40|40548.9|40508.9|40548.3|40508.3|40548.9|40508.9|40548.3|40508.3|7
1641216110000|2022-01-03 13:21:50|40538.9|40498.9|40548.3|40508.3|40548.3|40508.3|40538.9|40498.9|0
1641216120000|2022-01-03 13:22:00|40548.9|40508.9|40548.9|40508.9|40548.9|40508.9|40548.9|40508.9|0
1641216130000|2022-01-03 13:22:10|40548.3|40508.3|40543.3|40503.3|40548.9|40508.9|40543.3|40503.3|0
1641216140000|2022-01-03 13:22:20|40547.8|40507.8|40547.8|40507.8|40548.9|40508.9|40543.3|40503.3|3
1641216150000|2022-01-03 13:22:30|40552.8|40512.8|40543.3|40503.3|40552.8|40512.8|40538.3|40498.3|2
1641216170000|2022-01-03 13:22:50|40548.3|40508.3|40567.8|40527.8|40567.8|40527.8|40548.3|40508.3|22
1641216180000|2022-01-03 13:23:00|40572.2|40532.2|40548.3|40508.3|40572.2|40532.2|40548.3|40508.3|11
1641216200000|2022-01-03 13:23:20|40548.9|40508.9|40548.9|40508.9|40548.9|40508.9|40548.3|40508.3|0
1641216210000|2022-01-03 13:23:30|40548.3|40508.3|40548.9|40508.9|40553.3|40513.3|40548.3|40508.3|0
1641216220000|2022-01-03 13:23:40|40548.3|40508.3|40548.3|40508.3|40548.3|40508.3|40548.3|40508.3|0
1641216230000|2022-01-03 13:23:50|40552.8|40512.8|40538.9|40498.9|40553.3|40513.3|40538.3|40498.3|3
1641216240000|2022-01-03 13:24:00|40538.3|40498.3|40543.3|40503.3|40543.3|40503.3|40533.9|40493.9|3
1641216250000|2022-01-03 13:24:10|40547.8|40507.8|40548.3|40508.3|40548.3|40508.3|40547.8|40507.8|2
1641216270000|2022-01-03 13:24:30|40548.9|40508.9|40553.9|40513.9|40553.9|40513.9|40548.9|40508.9|2
1641216280000|2022-01-03 13:24:40|||||||||5
1641216290000|2022-01-03 13:24:50|||||||||2
1641216300000|2022-01-03 13:25:00|||||||||1
1641216310000|2022-01-03 13:25:10|40558.9|40518.9|40578.3|40538.3|40578.9|40538.9|40558.9|40518.9|5
1641216320000|2022-01-03 13:25:20|40582.8|40542.8|40593.3|40553.3|40593.3|40553.3|40582.8|40542.8|1
1641216330000|2022-01-03 13:25:30|40597.8|40557.8|40597.8|40557.8|40597.8|40557.8|40593.3|40553.3|3
1641216340000|2022-01-03 13:25:40|||||||||1
1641216350000|2022-01-03 13:25:50|40593.3|40553.3|40593.3|40553.3|40593.3|40553.3|40593.3|40553.3|0
1641216360000|2022-01-03 13:26:00|||||||||1
1641216370000|2022-01-03 13:26:10|40588.3|40548.3|40588.3|40548.3|40588.9|40548.9|40588.3|40548.3|1
1641216380000|2022-01-03 13:26:20|40592.8|40552.8|40588.3|40548.3|40592.8|40552.8|40588.3|40548.3|1
1641216390000|2022-01-03 13:26:30|40583.9|40543.9|40588.3|40548.3|40592.8|40552.8|40583.9|40543.9|2
1641216400000|2022-01-03 13:26:40|40578.9|40538.9|40598.3|40558.3|40598.3|40558.3|40578.9|40538.9|6
1641216410000|2022-01-03 13:26:50|40613.3|40573.3|40618.9|40578.9|40618.9|40578.9|40613.3|40573.3|2
1641216430000|2022-01-03 13:27:10|40623.9|40583.9|40628.3|40588.3|40628.9|40588.9|40623.9|40583.9|2
1641216440000|2022-01-03 13:27:20|40632.8|40592.8|40633.3|40593.3|40642.2|40602.2|40632.8|40592.8|1
1641216450000|2022-01-03 13:27:30|40628.9|40588.9|40618.3|40578.3|40628.9|40588.9|40618.3|40578.3|0
1641216460000|2022-01-03 13:27:40|40619.4|40579.4|40623.3|40583.3|40623.3|40583.3|40618.9|40578.9|5
1641216470000|2022-01-03 13:27:50|40618.9|40578.9|40623.3|40583.3|40623.3|40583.3|40618.9|40578.9|0
1641216480000|2022-01-03 13:28:00|40618.9|40578.9|40618.9|40578.9|40623.3|40583.3|40618.9|40578.9|2
1641216490000|2022-01-03 13:28:10|40623.3|40583.3|40627.8|40587.8|40627.8|40587.8|40623.3|40583.3|1
1641216500000|2022-01-03 13:28:20|40627.2|40587.2|40627.8|40587.8|40627.8|40587.8|40627.2|40587.2|3
1641216510000|2022-01-03 13:28:30|40627.2|40587.2|40627.2|40587.2|40627.8|40587.8|40627.2|40587.2|0
1641216520000|2022-01-03 13:28:40|40641.6|40601.6|40641.6|40601.6|40642.2|40602.2|40641.6|40601.6|9
1641216540000|2022-01-03 13:29:00|40651.6|40611.6|40646.6|40606.6|40651.6|40611.6|40641.6|40601.6|9
1641216580000|2022-01-03 13:29:40|40656.1|40616.1|40656.6|40616.6|40656.6|40616.6|40655.5|40615.5|1
1641216590000|2022-01-03 13:29:50|40661.1|40621.1|40646.6|40606.6|40661.1|40621.1|40641.6|40601.6|8
1641216600000|2022-01-03 13:30:00|40642.2|40602.2|40636.6|40596.6|40642.2|40602.2|40636.1|40596.1|2
1641216620000|2022-01-03 13:30:20|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|0
1641216630000|2022-01-03 13:30:30|40636.6|40596.6|40636.6|40596.6|40636.6|40596.6|40636.6|40596.6|0
1641216680000|2022-01-03 13:31:20|40641.6|40601.6|40641.6|40601.6|40641.6|40601.6|40641.6|40601.6|0
1641216700000|2022-01-03 13:31:40|40650.5|40610.5|40646.1|40606.1|40650.5|40610.5|40646.1|40606.1|12
1641216710000|2022-01-03 13:31:50|40650.5|40610.5|40650.5|40610.5|40650.5|40610.5|40650.5|40610.5|0
1641216720000|2022-01-03 13:32:00|40651.1|40611.1|40656.1|40616.1|40660.5|40620.5|40651.1|40611.1|3
1641216730000|2022-01-03 13:32:10|40641.6|40601.6|40636.6|40596.6|40641.6|40601.6|40636.1|40596.1|7
1641216740000|2022-01-03 13:32:20|40636.1|40596.1|40631.6|40591.6|40636.6|40596.6|40631.6|40591.6|0
1641216760000|2022-01-03 13:32:40|40636.6|40596.6|40641.1|40601.1|40641.1|40601.1|40636.6|40596.6|3
1641216770000|2022-01-03 13:32:50|40621.6|40581.6|40611.6|40571.6|40621.6|40581.6|40611.6|40571.6|9
1641216780000|2022-01-03 13:33:00|40616.1|40576.1|40616.1|40576.1|40616.1|40576.1|40616.1|40576.1|1
1641216790000|2022-01-03 13:33:10|40611.6|40571.6|40611.6|40571.6|40611.6|40571.6|40611.6|40571.6|1
1641216800000|2022-01-03 13:33:20|40602.7|40562.7|40601.6|40561.6|40602.7|40562.7|40601.6|40561.6|1
1641216810000|2022-01-03 13:33:30|40591.6|40551.6|40591.6|40551.6|40591.6|40551.6|40591.6|40551.6|1
1641216830000|2022-01-03 13:33:50|40601.6|40561.6|40591.6|40551.6|40601.6|40561.6|40591.6|40551.6|8
1641216840000|2022-01-03 13:34:00|40577.2|40537.2|40577.2|40537.2|40582.2|40542.2|40557.7|40517.7|17
1641216850000|2022-01-03 13:34:10|40572.7|40532.7|40577.2|40537.2|40577.7|40537.7|40572.7|40532.7|1
1641216860000|2022-01-03 13:34:20|40577.7|40537.7|40577.7|40537.7|40577.7|40537.7|40577.2|40537.2|0
1641216870000|2022-01-03 13:34:30|40577.2|40537.2|40577.7|40537.7|40577.7|40537.7|40577.2|40537.2|1
1641216880000|2022-01-03 13:34:40|40577.2|40537.2|40577.2|40537.2|40577.2|40537.2|40576.6|40536.6|0
1641216900000|2022-01-03 13:35:00|40567.2|40527.2|40567.2|40527.2|40567.7|40527.7|40567.2|40527.2|3
1641216910000|2022-01-03 13:35:10|40567.7|40527.7|40561.6|40521.6|40567.7|40527.7|40561.6|40521.6|0
1641216920000|2022-01-03 13:35:20|40547.7|40507.7|40556.6|40516.6|40556.6|40516.6|40547.7|40507.7|5
1641216930000|2022-01-03 13:35:30|40552.2|40512.2|40552.2|40512.2|40552.2|40512.2|40542.7|40502.7|1
1641216940000|2022-01-03 13:35:40|40547.7|40507.7|40547.2|40507.2|40547.7|40507.7|40543.3|40503.3|1
1641216950000|2022-01-03 13:35:50|40547.7|40507.7|40547.7|40507.7|40547.7|40507.7|40547.7|40507.7|0
1641216960000|2022-01-03 13:36:00|40547.2|40507.2|40542.7|40502.7|40552.2|40512.2|40542.7|40502.7|3
1641216970000|2022-01-03 13:36:10|40537.7|40497.7|40537.7|40497.7|40537.7|40497.7|40537.7|40497.7|1
1641216980000|2022-01-03 13:36:20|40542.2|40502.2|40537.7|40497.7|40542.2|40502.2|40537.7|40497.7|1
1641216990000|2022-01-03 13:36:30|40537.2|40497.2|40537.7|40497.7|40537.7|40497.7|40533.3|40493.3|1
1641217010000|2022-01-03 13:36:50|40538.3|40498.3|40547.7|40507.7|40567.7|40527.7|40538.3|40498.3|51
1641217020000|2022-01-03 13:37:00|40557.7|40517.7|40547.7|40507.7|40557.7|40517.7|40547.7|40507.7|11
1641217030000|2022-01-03 13:37:10|40543.3|40503.3|40548.8|40508.8|40548.8|40508.8|40543.3|40503.3|1
1641217040000|2022-01-03 13:37:20|40543.3|40503.3|40548.8|40508.8|40548.8|40508.8|40543.3|40503.3|2
1641217050000|2022-01-03 13:37:30|40547.7|40507.7|40547.7|40507.7|40548.8|40508.8|40547.7|40507.7|0
1641217060000|2022-01-03 13:37:40|40548.3|40508.3|40548.3|40508.3|40548.8|40508.8|40548.3|40508.3|0
1641217070000|2022-01-03 13:37:50|40548.8|40508.8|40548.8|40508.8|40548.8|40508.8|40548.3|40508.3|0
1641217080000|2022-01-03 13:38:00|40553.8|40513.8|40568.8|40528.8|40573.3|40533.3|40553.3|40513.3|3
1641217090000|2022-01-03 13:38:10|40573.3|40533.3|40573.8|40533.8|40573.8|40533.8|40573.3|40533.3|0
1641217110000|2022-01-03 13:38:30|40573.3|40533.3|40583.3|40543.3|40583.3|40543.3|40573.3|40533.3|3
1641217120000|2022-01-03 13:38:40|40573.3|40533.3|40573.3|40533.3|40573.3|40533.3|40573.3|40533.3|1
1641217130000|2022-01-03 13:38:50|40577.7|40537.7|40578.3|40538.3|40578.8|40538.8|40577.7|40537.7|1
1641217140000|2022-01-03 13:39:00|40577.7|40537.7|40577.7|40537.7|40578.3|40538.3|40577.7|40537.7|0
1641217150000|2022-01-03 13:39:10|40578.3|40538.3|40577.7|40537.7|40578.3|40538.3|40577.7|40537.7|0
1641217190000|2022-01-03 13:39:50|40582.7|40542.7|40582.7|40542.7|40593.3|40553.3|40582.7|40542.7|3
1641217200000|2022-01-03 13:40:00|40583.3|40543.3|40583.8|40543.8|40583.8|40543.8|40583.3|40543.3|11
1641217210000|2022-01-03 13:40:10|40582.7|40542.7|40582.7|40542.7|40582.7|40542.7|40582.7|40542.7|0
1641217220000|2022-01-03 13:40:20|40568.8|40528.8|40563.8|40523.8|40568.8|40528.8|40563.8|40523.8|1
1641217240000|2022-01-03 13:40:40|40558.8|40518.8|40553.8|40513.8|40558.8|40518.8|40553.8|40513.8|1
1641217250000|2022-01-03 13:40:50|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|0
1641217260000|2022-01-03 13:41:00|40567.7|40527.7|40567.7|40527.7|40567.7|40527.7|40567.7|40527.7|8
1641217270000|2022-01-03 13:41:10|40573.3|40533.3|40572.7|40532.7|40573.3|40533.3|40572.7|40532.7|1
1641217280000|2022-01-03 13:41:20|40573.3|40533.3|40573.8|40533.8|40573.8|40533.8|40573.3|40533.3|0
1641217290000|2022-01-03 13:41:30|40573.3|40533.3|40573.3|40533.3|40573.3|40533.3|40568.8|40528.8|1
1641217300000|2022-01-03 13:41:40|40583.3|40543.3|40592.7|40552.7|40602.7|40562.7|40583.3|40543.3|9
1641217310000|2022-01-03 13:41:50|40573.8|40533.8|40568.3|40528.3|40573.8|40533.8|40568.3|40528.3|11
1641217320000|2022-01-03 13:42:00|40568.8|40528.8|40578.3|40538.3|40578.3|40538.3|40568.8|40528.8|0
1641217330000|2022-01-03 13:42:10|40582.7|40542.7|40573.8|40533.8|40582.7|40542.7|40573.8|40533.8|1
1641217350000|2022-01-03 13:42:30|40563.8|40523.8|40573.8|40533.8|40573.8|40533.8|40563.8|40523.8|5
1641217360000|2022-01-03 13:42:40|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|0
1641217380000|2022-01-03 13:43:00|40582.7|40542.7|40583.8|40543.8|40583.8|40543.8|40582.7|40542.7|0
1641217390000|2022-01-03 13:43:10|40588.3|40548.3|40588.8|40548.8|40588.8|40548.8|40588.3|40548.3|2
1641217400000|2022-01-03 13:43:20|40598.3|40558.3|40602.7|40562.7|40602.7|40562.7|40598.3|40558.3|1
1641217410000|2022-01-03 13:43:30|40612.7|40572.7|40627.7|40587.7|40633.3|40593.3|40612.7|40572.7|5
1641217430000|2022-01-03 13:43:50|40632.1|40592.1|40637.7|40597.7|40637.7|40597.7|40628.8|40588.8|0
1641217440000|2022-01-03 13:44:00|40632.7|40592.7|40618.8|40578.8|40633.3|40593.3|40618.8|40578.8|3
1641217450000|2022-01-03 13:44:10|40618.3|40578.3|40618.3|40578.3|40618.3|40578.3|40618.3|40578.3|0
1641217460000|2022-01-03 13:44:20|40604.4|40564.4|40599.9|40559.9|40604.4|40564.4|40599.4|40559.4|7
1641217470000|2022-01-03 13:44:30|40599.4|40559.4|40589.4|40549.4|40599.4|40559.4|40589.4|40549.4|0
1641217480000|2022-01-03 13:44:40|40598.3|40558.3|40584.9|40544.9|40598.3|40558.3|40584.9|40544.9|15
1641217490000|2022-01-03 13:44:50|40584.4|40544.4|40593.8|40553.8|40598.3|40558.3|40584.4|40544.4|7
1641220200000|2022-01-03 14:30:00|40929.2|40889.2|40830.9|40790.9|40929.2|40889.2|40679.2|40639.2|885
1641220210000|2022-01-03 14:30:10|40831.4|40791.4|40906.4|40866.4|40940.3|40900.3|40831.4|40791.4|67
1641220220000|2022-01-03 14:30:20|40916.4|40876.4|40900.9|40860.9|40940.9|40900.9|40885.3|40845.3|54
1641220230000|2022-01-03 14:30:30|40905.3|40865.3|40874.7|40834.7|40925.3|40885.3|40865.9|40825.9|69
1641220240000|2022-01-03 14:30:40|40869.7|40829.7|40834.7|40794.7|40874.7|40834.7|40780.3|40740.3|30
1641220250000|2022-01-03 14:30:50|40844.2|40804.2|40814.7|40774.7|40844.2|40804.2|40779.7|40739.7|61
1641220260000|2022-01-03 14:31:00|40804.7|40764.7|40799.7|40759.7|40804.7|40764.7|40744.7|40704.7|48
1641220270000|2022-01-03 14:31:10|40795.3|40755.3|40799.7|40759.7|40800.3|40760.3|40785.3|40745.3|41
1641220280000|2022-01-03 14:31:20|40795.3|40755.3|40744.2|40704.2|40795.3|40755.3|40744.2|40704.2|19
1641220290000|2022-01-03 14:31:30|40734.2|40694.2|40739.7|40699.7|40745.3|40705.3|40725.3|40685.3|24
1641220300000|2022-01-03 14:31:40|40735.3|40695.3|40754.2|40714.2|40754.2|40714.2|40725.3|40685.3|19
1641220310000|2022-01-03 14:31:50|40754.7|40714.7|40785.3|40745.3|40789.7|40749.7|40735.3|40695.3|17
1641220320000|2022-01-03 14:32:00|40794.2|40754.2|40755.3|40715.3|40794.2|40754.2|40739.7|40699.7|45
1641220330000|2022-01-03 14:32:10|40754.7|40714.7|40725.3|40685.3|40754.7|40714.7|40714.7|40674.7|25
1641220340000|2022-01-03 14:32:20|40720.9|40680.9|40740.3|40700.3|40759.7|40719.7|40715.3|40675.3|30
1641220350000|2022-01-03 14:32:30|40745.3|40705.3|40750.9|40710.9|40750.9|40710.9|40739.7|40699.7|17
1641220360000|2022-01-03 14:32:40|40759.7|40719.7|40690.9|40650.9|40760.9|40720.9|40690.9|40650.9|26
1641220370000|2022-01-03 14:32:50|40670.9|40630.9|40632|40592|40670.9|40630.9|40612|40572|84
1641220380000|2022-01-03 14:33:00|40641.4|40601.4|40677.5|40637.5|40687|40647|40641.4|40601.4|46
1641220390000|2022-01-03 14:33:10|40677|40637|40677|40637|40697.5|40657.5|40672|40632|14
1641220400000|2022-01-03 14:33:20|40672.5|40632.5|40722|40682|40722|40682|40672|40632|17
1641220410000|2022-01-03 14:33:30|40732|40692|40756.4|40716.4|40766.4|40726.4|40732|40692|27
1641220420000|2022-01-03 14:33:40|40742.5|40702.5|40742|40702|40766.4|40726.4|40742|40702|18
1641220430000|2022-01-03 14:33:50|40737.5|40697.5|40737|40697|40737.5|40697.5|40712|40672|16
1641220440000|2022-01-03 14:34:00|40742|40702|40782|40742|40782|40742|40742|40702|26
1641220450000|2022-01-03 14:34:10|40772|40732|40752.5|40712.5|40782|40742|40752.5|40712.5|19
1641220460000|2022-01-03 14:34:20|40752|40712|40742.5|40702.5|40752|40712|40737.5|40697.5|15
1641220470000|2022-01-03 14:34:30|40737.5|40697.5|40733.1|40693.1|40737.5|40697.5|40723.6|40683.6|5
1641220480000|2022-01-03 14:34:40|40737.5|40697.5|40737.5|40697.5|40743.1|40703.1|40733.1|40693.1|5
1641220490000|2022-01-03 14:34:50|40733.1|40693.1|40753.1|40713.1|40753.1|40713.1|40733.1|40693.1|7
1641220500000|2022-01-03 14:35:00|40783.1|40743.1|40817.5|40777.5|40857.5|40817.5|40783.1|40743.1|52
1641220510000|2022-01-03 14:35:10|40822|40782|40812|40772|40832|40792|40802|40762|30
1641220520000|2022-01-03 14:35:20|40807|40767|40832|40792|40832|40792|40802|40762|51
1641220530000|2022-01-03 14:35:30|40826.4|40786.4|40812|40772|40826.4|40786.4|40802|40762|21
1641220540000|2022-01-03 14:35:40|40817|40777|40816.4|40776.4|40830.8|40790.8|40810.8|40770.8|65
1641220550000|2022-01-03 14:35:50|40815.8|40775.8|40810.8|40770.8|40821.4|40781.4|40805.8|40765.8|16
1641220560000|2022-01-03 14:36:00|40816.4|40776.4|40860.8|40820.8|40880.8|40840.8|40815.8|40775.8|52
1641220570000|2022-01-03 14:36:10|40865.3|40825.3|40905.8|40865.8|40905.8|40865.8|40865.3|40825.3|30
1641220580000|2022-01-03 14:36:20|40905.3|40865.3|40920.8|40880.8|40930.8|40890.8|40900.8|40860.8|28
1641220590000|2022-01-03 14:36:30|40930.3|40890.3|40969.7|40929.7|40975.8|40935.8|40925.3|40885.3|70
1641220600000|2022-01-03 14:36:40|40979.7|40939.7|41024.2|40984.2|41024.2|40984.2|40969.7|40929.7|75
1641220610000|2022-01-03 14:36:50|41029.7|40989.7|41015.3|40975.3|41034.7|40994.7|40995.3|40955.3|51
1641220620000|2022-01-03 14:37:00|41029.2|40989.2|41045.3|41005.3|41058.6|41018.6|41024.7|40984.7|62
1641220630000|2022-01-03 14:37:10|41044.7|41004.7|41069.7|41029.7|41084.2|41044.2|41044.7|41004.7|29
1641220640000|2022-01-03 14:37:20|41074.2|41034.2|41108.6|41068.6|41128.6|41088.6|41054.2|41014.2|122
1641220650000|2022-01-03 14:37:30|41113|41073|41064.7|41024.7|41113.6|41073.6|41054.2|41014.2|49
1641220660000|2022-01-03 14:37:40|41069.7|41029.7|41015.3|40975.3|41069.7|41029.7|41015.3|40975.3|33
1641220670000|2022-01-03 14:37:50|41025.3|40985.3|41055.3|41015.3|41059.7|41019.7|41015.3|40975.3|43
1641220680000|2022-01-03 14:38:00|41060.3|41020.3|41079.2|41039.2|41089.7|41049.7|41055.3|41015.3|37
1641220690000|2022-01-03 14:38:10|41074.7|41034.7|41069.7|41029.7|41089.2|41049.2|41069.2|41029.2|17
1641220700000|2022-01-03 14:38:20|41074.2|41034.2|41059.2|41019.2|41074.2|41034.2|41059.2|41019.2|18
1641220710000|2022-01-03 14:38:30|41049.7|41009.7|41069.2|41029.2|41074.2|41034.2|41049.7|41009.7|11
1641220720000|2022-01-03 14:38:40|41069.7|41029.7|41074.2|41034.2|41084.2|41044.2|41064.2|41024.2|18
1641220730000|2022-01-03 14:38:50|41069.7|41029.7|41079.7|41039.7|41104.2|41064.2|41069.2|41029.2|15
1641220740000|2022-01-03 14:39:00|41074.7|41034.7|41074.2|41034.2|41074.7|41034.7|41060.3|41020.3|66
1641220750000|2022-01-03 14:39:10|41059.7|41019.7|41069.7|41029.7|41074.2|41034.2|41059.7|41019.7|13
1641220760000|2022-01-03 14:39:20|41064.2|41024.2|41064.2|41024.2|41064.2|41024.2|41064.2|41024.2|8
1641220770000|2022-01-03 14:39:30|41054.2|41014.2|41074.1|41034.1|41074.1|41034.1|41054.2|41014.2|18
1641220780000|2022-01-03 14:39:40|41079.7|41039.7|41069.7|41029.7|41079.7|41039.7|41069.7|41029.7|3
1641220790000|2022-01-03 14:39:50|41079.1|41039.1|41089.7|41049.7|41109.1|41069.1|41074.1|41034.1|15
1641220800000|2022-01-03 14:40:00|41098.6|41058.6|41138.6|41098.6|41138.6|41098.6|41098.6|41058.6|44
1641220810000|2022-01-03 14:40:10|41153|41113|41173|41133|41178.6|41138.6|41148.6|41108.6|37
1641220820000|2022-01-03 14:40:20|41168.6|41128.6|41168|41128|41172.5|41132.5|41118.6|41078.6|105
1641220830000|2022-01-03 14:40:30|41167.5|41127.5|41161.9|41121.9|41177.5|41137.5|41153|41113|74
1641220840000|2022-01-03 14:40:40|41157.5|41117.5|41127.5|41087.5|41162.5|41122.5|41118|41078|37
1641220850000|2022-01-03 14:40:50|41118|41078|41087.5|41047.5|41127.5|41087.5|41081.9|41041.9|18
1641220860000|2022-01-03 14:41:00|41091.9|41051.9|41087.5|41047.5|41107.5|41067.5|41083|41043|68
1641220870000|2022-01-03 14:41:10|41093|41053|41091.9|41051.9|41101.9|41061.9|41086.9|41046.9|25
1641220880000|2022-01-03 14:41:20|41097.5|41057.5|41121.3|41081.3|41121.3|41081.3|41097.5|41057.5|38
1641220890000|2022-01-03 14:41:30|41120.8|41080.8|41136.9|41096.9|41136.9|41096.9|41106.3|41066.3|23
1641220900000|2022-01-03 14:41:40|41131.9|41091.9|41141.9|41101.9|41141.9|41101.9|41121.9|41081.9|20
1641220910000|2022-01-03 14:41:50|41137.5|41097.5|41126.9|41086.9|41151.9|41111.9|41126.9|41086.9|13
1641220920000|2022-01-03 14:42:00|41131.9|41091.9|41156.9|41116.9|41156.9|41116.9|41127.5|41087.5|21
1641220930000|2022-01-03 14:42:10|41151.9|41111.9|41175.8|41135.8|41176.3|41136.3|41147.5|41107.5|41
1641220940000|2022-01-03 14:42:20|41176.3|41136.3|41199.7|41159.7|41200.8|41160.8|41175.2|41135.2|18
1641220950000|2022-01-03 14:42:30|41224.7|41184.7|41243.5|41203.5|41249.1|41209.1|41209.7|41169.7|50
1641220960000|2022-01-03 14:42:40|41238.5|41198.5|41257.4|41217.4|41263|41223|41234.1|41194.1|14
1641220970000|2022-01-03 14:42:50|41262.4|41222.4|41263.5|41223.5|41263.5|41223.5|41253|41213|48
1641220980000|2022-01-03 14:43:00|41273.5|41233.5|41362.4|41322.4|41362.4|41322.4|41273|41233|77
1641220990000|2022-01-03 14:43:10|41343|41303|41353|41313|41353|41313|41317.4|41277.4|68
1641221000000|2022-01-03 14:43:20|41347.4|41307.4|41337.4|41297.4|41362.4|41322.4|41337.4|41297.4|24
1641221010000|2022-01-03 14:43:30|41343|41303|41307.4|41267.4|41352.4|41312.4|41303|41263|17
1641221020000|2022-01-03 14:43:40|41313|41273|41278.5|41238.5|41313|41273|41278.5|41238.5|25
1641221030000|2022-01-03 14:43:50|41288|41248|41307.4|41267.4|41312.4|41272.4|41288|41248|17
1641221040000|2022-01-03 14:44:00|41311.8|41271.8|41283|41243|41312.4|41272.4|41283|41243|22
1641221050000|2022-01-03 14:44:10|41277.4|41237.4|41302.4|41262.4|41302.4|41262.4|41273|41233|14
1641221060000|2022-01-03 14:44:20|41307.4|41267.4|41307.4|41267.4|41313|41273|41303|41263|9
1641221070000|2022-01-03 14:44:30|41303|41263|41317.4|41277.4|41317.4|41277.4|41303|41263|14
1641221080000|2022-01-03 14:44:40|41313|41273|41318|41278|41318|41278|41313|41273|4
1641221090000|2022-01-03 14:44:50|41317.4|41277.4|41317.4|41277.4|41337.4|41297.4|41313.5|41273.5|8
1641221100000|2022-01-03 14:45:00|41297.4|41257.4|41327.4|41287.4|41327.4|41287.4|41297.4|41257.4|13
1641221110000|2022-01-03 14:45:10|41332.4|41292.4|41312.4|41272.4|41332.4|41292.4|41307.4|41267.4|5
1641221120000|2022-01-03 14:45:20|41317.4|41277.4|41308.5|41268.5|41318|41278|41307.4|41267.4|10
1641221130000|2022-01-03 14:45:30|41313|41273|41347.4|41307.4|41347.4|41307.4|41307.4|41267.4|40
1641221140000|2022-01-03 14:45:40|41337.4|41297.4|41347.4|41307.4|41351.8|41311.8|41322.4|41282.4|12
1641221150000|2022-01-03 14:45:50|41351.8|41311.8|41351.8|41311.8|41352.4|41312.4|41346.8|41306.8|32
1641221160000|2022-01-03 14:46:00|41352.4|41312.4|41351.8|41311.8|41381.8|41341.8|41346.8|41306.8|35
1641221170000|2022-01-03 14:46:10|41352.4|41312.4|41381.8|41341.8|41391.8|41351.8|41351.8|41311.8|18
1641221180000|2022-01-03 14:46:20|41386.3|41346.3|41396.3|41356.3|41396.3|41356.3|41381.3|41341.3|23
1641221190000|2022-01-03 14:46:30|41386.3|41346.3|41401.8|41361.8|41430.7|41390.7|41386.3|41346.3|25
1641221200000|2022-01-03 14:46:40|41406.3|41366.3|41406.3|41366.3|41406.8|41366.8|41396.3|41356.3|20
1641221210000|2022-01-03 14:46:50|41401.8|41361.8|41405.7|41365.7|41411.3|41371.3|41396.3|41356.3|12
1641221220000|2022-01-03 14:47:00|41401.3|41361.3|41435.2|41395.2|41459.6|41419.6|41401.3|41361.3|67
1641221230000|2022-01-03 14:47:10|41434.6|41394.6|41415.1|41375.1|41434.6|41394.6|41415.1|41375.1|26
1641221240000|2022-01-03 14:47:20|41420.7|41380.7|41415.1|41375.1|41420.7|41380.7|41410.7|41370.7|11
1641221250000|2022-01-03 14:47:30|41419.6|41379.6|41454.6|41414.6|41464.6|41424.6|41419.6|41379.6|47
1641221260000|2022-01-03 14:47:40|41454|41414|41440.1|41400.1|41454|41414|41435.1|41395.1|11
1641221270000|2022-01-03 14:47:50|41425.1|41385.1|41420.7|41380.7|41440.1|41400.1|41420.7|41380.7|30
1641221280000|2022-01-03 14:48:00|41425.1|41385.1|41415.7|41375.7|41430.7|41390.7|41410.7|41370.7|37
1641221290000|2022-01-03 14:48:10|41406.8|41366.8|41375.1|41335.1|41406.8|41366.8|41375.1|41335.1|13
1641221300000|2022-01-03 14:48:20|41370.7|41330.7|41400.1|41360.1|41400.1|41360.1|41365.7|41325.7|10
1641221310000|2022-01-03 14:48:30|41390.1|41350.1|41395.1|41355.1|41410.1|41370.1|41390.1|41350.1|23
1641221320000|2022-01-03 14:48:40|41400.1|41360.1|41385.1|41345.1|41400.1|41360.1|41365.1|41325.1|10
1641221330000|2022-01-03 14:48:50|41390.1|41350.1|41375.7|41335.7|41390.1|41350.1|41375.1|41335.1|12
1641221340000|2022-01-03 14:49:00|41370.7|41330.7|41400.7|41360.7|41430.1|41390.1|41370.7|41330.7|28
1641221350000|2022-01-03 14:49:10|41395.7|41355.7|41381.8|41341.8|41400.7|41360.7|41376.3|41336.3|15
1641221360000|2022-01-03 14:49:20|41381.3|41341.3|41376.3|41336.3|41386.3|41346.3|41375.7|41335.7|10
1641221370000|2022-01-03 14:49:30|41381.3|41341.3|41385.7|41345.7|41385.7|41345.7|41366.3|41326.3|10
1641221380000|2022-01-03 14:49:40|41381.3|41341.3|41376.8|41336.8|41391.8|41351.8|41371.8|41331.8|17
1641221390000|2022-01-03 14:49:50|41377.4|41337.4|41377.4|41337.4|41382.4|41342.4|41371.8|41331.8|12
1641221400000|2022-01-03 14:50:00|41376.8|41336.8|41367.4|41327.4|41381.8|41341.8|41366.8|41326.8|26
1641221410000|2022-01-03 14:50:10|41361.8|41321.8|41367.4|41327.4|41367.4|41327.4|41356.8|41316.8|10
1641221420000|2022-01-03 14:50:20|41371.8|41331.8|41366.3|41326.3|41371.8|41331.8|41366.3|41326.3|8
1641221430000|2022-01-03 14:50:30|41361.8|41321.8|41342.4|41302.4|41366.3|41326.3|41332.9|41292.9|86
1641221440000|2022-01-03 14:50:40|41341.8|41301.8|41322.4|41282.4|41341.8|41301.8|41317.4|41277.4|25
1641221450000|2022-01-03 14:50:50|41321.8|41281.8|41317.4|41277.4|41322.9|41282.9|41297.9|41257.9|64
1641221460000|2022-01-03 14:51:00|41312.9|41272.9|41317.4|41277.4|41322.9|41282.9|41312.4|41272.4|22
1641221470000|2022-01-03 14:51:10|41322.4|41282.4|41312.9|41272.9|41347.4|41307.4|41307.4|41267.4|22
1641221480000|2022-01-03 14:51:20|41322.4|41282.4|41346.8|41306.8|41346.8|41306.8|41322.4|41282.4|19
1641221490000|2022-01-03 14:51:30|41342.4|41302.4|41332.4|41292.4|41342.4|41302.4|41317.4|41277.4|11
1641221500000|2022-01-03 14:51:40|41332.9|41292.9|41376.3|41336.3|41381.3|41341.3|41332.9|41292.9|35
1641221510000|2022-01-03 14:51:50|41370.7|41330.7|41366.2|41326.2|41371.3|41331.3|41356.2|41316.2|13
1641221520000|2022-01-03 14:52:00|41371.2|41331.2|41386.2|41346.2|41390.7|41350.7|41370.7|41330.7|47
1641221530000|2022-01-03 14:52:10|41390.7|41350.7|41385.1|41345.1|41400.1|41360.1|41385.1|41345.1|14
1641221540000|2022-01-03 14:52:20|41389.6|41349.6|41380.7|41340.7|41399.6|41359.6|41375.1|41335.1|26
1641221550000|2022-01-03 14:52:30|41390.1|41350.1|41379.6|41339.6|41390.1|41350.1|41360.1|41320.1|11
1641221560000|2022-01-03 14:52:40|41380.1|41340.1|41409|41369|41419.6|41379.6|41380.1|41340.1|22
1641221570000|2022-01-03 14:52:50|41409.6|41369.6|41409|41369|41424|41384|41409|41369|6
1641221580000|2022-01-03 14:53:00|41408.4|41368.4|41404|41364|41419|41379|41389.6|41349.6|53
1641221590000|2022-01-03 14:53:10|41408.4|41368.4|41428.4|41388.4|41428.4|41388.4|41408.4|41368.4|7
1641221600000|2022-01-03 14:53:20|41423.4|41383.4|41404|41364|41428.4|41388.4|41398.4|41358.4|20
1641221610000|2022-01-03 14:53:30|41403.4|41363.4|41379.6|41339.6|41427.9|41387.9|41379.6|41339.6|36
1641221620000|2022-01-03 14:53:40|41399|41359|41389|41349|41399|41359|41380.7|41340.7|16
1641221630000|2022-01-03 14:53:50|41394.6|41354.6|41397.9|41357.9|41399|41359|41389|41349|5
1641221640000|2022-01-03 14:54:00|41402.9|41362.9|41422.9|41382.9|41424|41384|41389|41349|24
1641221650000|2022-01-03 14:54:10|41418.4|41378.4|41398.4|41358.4|41424|41384|41398.4|41358.4|17
1641221660000|2022-01-03 14:54:20|41402.9|41362.9|41394|41354|41414|41374|41394|41354|12
1641221670000|2022-01-03 14:54:30|41398.4|41358.4|41404|41364|41408.4|41368.4|41398.4|41358.4|8
1641221680000|2022-01-03 14:54:40|41403.4|41363.4|41432.9|41392.9|41437.9|41397.9|41399.6|41359.6|14
1641221690000|2022-01-03 14:54:50|41437.3|41397.3|41399|41359|41438.4|41398.4|41394|41354|18
1641221700000|2022-01-03 14:55:00|41409|41369|41395.1|41355.1|41422.9|41382.9|41395.1|41355.1|37
1641221710000|2022-01-03 14:55:10|41399.6|41359.6|41405.1|41365.1|41405.1|41365.1|41390.7|41350.7|11
1641221720000|2022-01-03 14:55:20|41400.7|41360.7|41390.7|41350.7|41405.1|41365.1|41390.7|41350.7|7
1641221730000|2022-01-03 14:55:30|41381.2|41341.2|41346.2|41306.2|41390.1|41350.1|41331.8|41291.8|75
1641221740000|2022-01-03 14:55:40|41346.8|41306.8|41366.2|41326.2|41370.1|41330.1|41346.8|41306.8|13
1641221750000|2022-01-03 14:55:50|41361.2|41321.2|41376.2|41336.2|41386.2|41346.2|41356.2|41316.2|18
1641221760000|2022-01-03 14:56:00|41371.8|41331.8|41386.2|41346.2|41391.2|41351.2|41351.2|41311.2|32
1641221770000|2022-01-03 14:56:10|41376.2|41336.2|41381.8|41341.8|41386.2|41346.2|41371.8|41331.8|30
1641221780000|2022-01-03 14:56:20|41386.2|41346.2|41381.2|41341.2|41396.2|41356.2|41366.2|41326.2|27
1641221790000|2022-01-03 14:56:30|41376.2|41336.2|41376.2|41336.2|41381.2|41341.2|41376.2|41336.2|9
1641221800000|2022-01-03 14:56:40|41371.8|41331.8|41366.2|41326.2|41381.2|41341.2|41361.2|41321.2|8
1641221810000|2022-01-03 14:56:50|41376.2|41336.2|41381.2|41341.2|41381.2|41341.2|41371.2|41331.2|8
1641221820000|2022-01-03 14:57:00|41385.7|41345.7|41386.2|41346.2|41391.2|41351.2|41376.2|41336.2|13
1641221830000|2022-01-03 14:57:10|41376.2|41336.2|41376.2|41336.2|41376.2|41336.2|41376.2|41336.2|11
1641221840000|2022-01-03 14:57:20|41371.8|41331.8|41386.2|41346.2|41386.2|41346.2|41366.2|41326.2|26
1641221850000|2022-01-03 14:57:30|41381.2|41341.2|41391.8|41351.8|41406.2|41366.2|41381.2|41341.2|40
1641221860000|2022-01-03 14:57:40|41391.2|41351.2|41386.2|41346.2|41401.2|41361.2|41386.2|41346.2|10
1641221870000|2022-01-03 14:57:50|41401.2|41361.2|41418.4|41378.4|41418.4|41378.4|41381.2|41341.2|97
1641221880000|2022-01-03 14:58:00|41414|41374|41423.4|41383.4|41433.4|41393.4|41414|41374|19
1641221890000|2022-01-03 14:58:10|41422.9|41382.9|41418.4|41378.4|41423.4|41383.4|41418.4|41378.4|7
1641221900000|2022-01-03 14:58:20|41422.9|41382.9|41422.9|41382.9|41422.9|41382.9|41422.9|41382.9|2
1641221910000|2022-01-03 14:58:30|41418.4|41378.4|41418.4|41378.4|41418.4|41378.4|41418.4|41378.4|6
1641221920000|2022-01-03 14:58:40|41408.4|41368.4|41437.8|41397.8|41442.9|41402.9|41408.4|41368.4|75
1641221930000|2022-01-03 14:58:50|41438.4|41398.4|41438.4|41398.4|41442.8|41402.8|41438.4|41398.4|4
1641221940000|2022-01-03 14:59:00|41442.8|41402.8|41428.4|41388.4|41457.3|41417.3|41428.4|41388.4|18
1641221950000|2022-01-03 14:59:10|41418.4|41378.4|41433.4|41393.4|41433.4|41393.4|41418.4|41378.4|19
1641221960000|2022-01-03 14:59:20|41434|41394|41434|41394|41448.4|41408.4|41429.5|41389.5|14
1641221970000|2022-01-03 14:59:30|41438.4|41398.4|41434|41394|41444|41404|41434|41394|10
1641221980000|2022-01-03 14:59:40|41438.4|41398.4|41414|41374|41438.4|41398.4|41409|41369|20
1641221990000|2022-01-03 14:59:50|41404|41364|41414|41374|41418.4|41378.4|41404|41364|8
1641222000000|2022-01-03 15:00:00|41418.4|41378.4|41458.4|41418.4|41459|41419|41414|41374|28
1641222010000|2022-01-03 15:00:10|41459|41419|41462.8|41422.8|41463.4|41423.4|41453.4|41413.4|13
1641222020000|2022-01-03 15:00:20|41463.4|41423.4|41413.4|41373.4|41463.4|41423.4|41408.4|41368.4|45
1641222030000|2022-01-03 15:00:30|41414|41374|41434|41394|41444|41404|41413.4|41373.4|25
1641222040000|2022-01-03 15:00:40|41444|41404|41443.4|41403.4|41458.4|41418.4|41443.4|41403.4|12
1641222050000|2022-01-03 15:00:50|41447.8|41407.8|41454|41414|41462.8|41422.8|41447.8|41407.8|14
1641222060000|2022-01-03 15:01:00|41449|41409|41453.4|41413.4|41458.4|41418.4|41439|41399|46
1641222070000|2022-01-03 15:01:10|41429|41389|41398.4|41358.4|41429|41389|41392.8|41352.8|21
1641222080000|2022-01-03 15:01:20|41408.4|41368.4|41408.4|41368.4|41418.4|41378.4|41408.4|41368.4|8
1641222090000|2022-01-03 15:01:30|41413.4|41373.4|41398.4|41358.4|41428.4|41388.4|41398.4|41358.4|19
1641222100000|2022-01-03 15:01:40|41402.8|41362.8|41414|41374|41414|41374|41378.4|41338.4|55
1641222110000|2022-01-03 15:01:50|41409|41369|41427.8|41387.8|41427.8|41387.8|41398.4|41358.4|17
1641222120000|2022-01-03 15:02:00|41438.4|41398.4|41438.4|41398.4|41444|41404|41428.4|41388.4|20
1641222130000|2022-01-03 15:02:10|41434|41394|41428.4|41388.4|41434|41394|41424|41384|10
1641222140000|2022-01-03 15:02:20|41429|41389|41428.4|41388.4|41434|41394|41419|41379|9
1641222150000|2022-01-03 15:02:30|41424|41384|41394|41354|41424|41384|41394|41354|8
1641222160000|2022-01-03 15:02:40|41385.1|41345.1|41384.5|41344.5|41389.5|41349.5|41384.5|41344.5|19
1641222170000|2022-01-03 15:02:50|41394|41354|41404|41364|41404|41364|41389.5|41349.5|11
1641222180000|2022-01-03 15:03:00|41408.4|41368.4|41369.5|41329.5|41408.4|41368.4|41369.5|41329.5|9
1641222190000|2022-01-03 15:03:10|41365.1|41325.1|41360.1|41320.1|41369.5|41329.5|41344|41304|20
1641222200000|2022-01-03 15:03:20|41359.5|41319.5|41345.1|41305.1|41360.1|41320.1|41340.1|41300.1|7
1641222210000|2022-01-03 15:03:30|41349.5|41309.5|41315.1|41275.1|41354.5|41314.5|41315.1|41275.1|15
1641222220000|2022-01-03 15:03:40|41310.6|41270.6|41320.6|41280.6|41329.5|41289.5|41310.6|41270.6|6
1641222230000|2022-01-03 15:03:50|41325.1|41285.1|41281.8|41241.8|41325.1|41285.1|41281.2|41241.2|131
1641222240000|2022-01-03 15:04:00|41277.3|41237.3|41287.3|41247.3|41292.9|41252.9|41267.3|41227.3|20
1641222250000|2022-01-03 15:04:10|41282.3|41242.3|41291.2|41251.2|41291.2|41251.2|41281.8|41241.8|11
1641222260000|2022-01-03 15:04:20|41296.2|41256.2|41296.8|41256.8|41301.8|41261.8|41291.2|41251.2|6
1641222270000|2022-01-03 15:04:30|41301.2|41261.2|41291.8|41251.8|41301.8|41261.8|41276.8|41236.8|17
1641222280000|2022-01-03 15:04:40|41301.2|41261.2|41301.8|41261.8|41301.8|41261.8|41301.2|41261.2|14
1641222290000|2022-01-03 15:04:50|41311.2|41271.2|41291.8|41251.8|41311.8|41271.8|41286.8|41246.8|54
1641222300000|2022-01-03 15:05:00|41296.8|41256.8|41271.8|41231.8|41301.2|41261.2|41262.3|41222.3|8
1641222310000|2022-01-03 15:05:10|41276.8|41236.8|41296.8|41256.8|41301.8|41261.8|41272.3|41232.3|35
1641222320000|2022-01-03 15:05:20|41296.2|41256.2|41296.2|41256.2|41306.2|41266.2|41291.7|41251.7|14
1641222330000|2022-01-03 15:05:30|41286.2|41246.2|41291.7|41251.7|41297.3|41257.3|41281.7|41241.7|8
1641222340000|2022-01-03 15:05:40|41296.7|41256.7|41321.7|41281.7|41321.7|41281.7|41296.7|41256.7|4
1641222350000|2022-01-03 15:05:50|41321.2|41281.2|41282.3|41242.3|41321.2|41281.2|41282.3|41242.3|15
1641222360000|2022-01-03 15:06:00|41287.3|41247.3|41262.9|41222.9|41287.3|41247.3|41262.3|41222.3|21
1641222370000|2022-01-03 15:06:10|41262.3|41222.3|41242.3|41202.3|41262.3|41222.3|41237.3|41197.3|8
1641222380000|2022-01-03 15:06:20|41255.6|41215.6|41262.3|41222.3|41262.3|41222.3|41255.6|41215.6|10
1641222390000|2022-01-03 15:06:30|41261.7|41221.7|41241.7|41201.7|41266.7|41226.7|41241.7|41201.7|10
1641222400000|2022-01-03 15:06:40|41251.7|41211.7|41226.2|41186.2|41251.7|41211.7|41226.2|41186.2|23
1641222410000|2022-01-03 15:06:50|41227.3|41187.3|41217.3|41177.3|41227.3|41187.3|41212.9|41172.9|8
1641222420000|2022-01-03 15:07:00|41222.3|41182.3|41188.4|41148.4|41227.9|41187.9|41187.9|41147.9|27
1641222430000|2022-01-03 15:07:10|41182.9|41142.9|41158.4|41118.4|41187.9|41147.9|41158.4|41118.4|31
1641222440000|2022-01-03 15:07:20|41162.9|41122.9|41167.3|41127.3|41167.3|41127.3|41134|41094|17
1641222450000|2022-01-03 15:07:30|41167.9|41127.9|41188.4|41148.4|41192.9|41152.9|41167.9|41127.9|8
1641222460000|2022-01-03 15:07:40|41192.9|41152.9|41197.9|41157.9|41202.3|41162.3|41192.9|41152.9|11
1641222470000|2022-01-03 15:07:50|41193.4|41153.4|41197.9|41157.9|41202.3|41162.3|41193.4|41153.4|6
1641222480000|2022-01-03 15:08:00|41192.9|41152.9|41172.9|41132.9|41192.9|41152.9|41172.9|41132.9|18
1641222490000|2022-01-03 15:08:10|41177.9|41137.9|41173.4|41133.4|41187.9|41147.9|41173.4|41133.4|9
1641222500000|2022-01-03 15:08:20|41177.9|41137.9|41187.3|41147.3|41187.3|41147.3|41173.4|41133.4|22
1641222510000|2022-01-03 15:08:30|41182.9|41142.9|41187.9|41147.9|41192.9|41152.9|41182.9|41142.9|15
1641222520000|2022-01-03 15:08:40|41192.9|41152.9|41192.9|41152.9|41192.9|41152.9|41182.3|41142.3|14
1641222530000|2022-01-03 15:08:50|41182.9|41142.9|41182.9|41142.9|41182.9|41142.9|41182.9|41142.9|21
1641222540000|2022-01-03 15:09:00|41173.4|41133.4|41168.4|41128.4|41183.4|41143.4|41154|41114|54
1641222550000|2022-01-03 15:09:10|41169|41129|41202.9|41162.9|41203.4|41163.4|41168.4|41128.4|14
1641222560000|2022-01-03 15:09:20|41203.4|41163.4|41207.9|41167.9|41222.9|41182.9|41203.4|41163.4|15
1641222570000|2022-01-03 15:09:30|41202.9|41162.9|41172.9|41132.9|41207.9|41167.9|41168.4|41128.4|24
1641222580000|2022-01-03 15:09:40|41168.4|41128.4|41187.9|41147.9|41192.9|41152.9|41168.4|41128.4|17
1641222590000|2022-01-03 15:09:50|41182.9|41142.9|41187.9|41147.9|41187.9|41147.9|41182.3|41142.3|10
1641222600000|2022-01-03 15:10:00|41182.9|41142.9|41168.4|41128.4|41187.9|41147.9|41158.4|41118.4|28
1641222610000|2022-01-03 15:10:10|41163.4|41123.4|41192.9|41152.9|41202.9|41162.9|41163.4|41123.4|10
1641222620000|2022-01-03 15:10:20|41198.4|41158.4|41198.4|41158.4|41198.4|41158.4|41193.4|41153.4|41
1641222630000|2022-01-03 15:10:30|41194|41154|41163.4|41123.4|41203.4|41163.4|41163.4|41123.4|25
1641222640000|2022-01-03 15:10:40|41168.4|41128.4|41115.1|41075.1|41168.4|41128.4|41110.1|41070.1|24
1641222650000|2022-01-03 15:10:50|41119.5|41079.5|41124.5|41084.5|41129.5|41089.5|41110.1|41070.1|8
1641222660000|2022-01-03 15:11:00|41125.1|41085.1|41129.5|41089.5|41144|41104|41124.5|41084.5|22
1641222670000|2022-01-03 15:11:10|41134|41094|41129.5|41089.5|41134.5|41094.5|41114.5|41074.5|7
1641222680000|2022-01-03 15:11:20|41129|41089|41144.5|41104.5|41149|41109|41129|41089|3
1641222690000|2022-01-03 15:11:30|41149|41109|41135.1|41095.1|41154|41114|41135.1|41095.1|12
1641222700000|2022-01-03 15:11:40|41134.5|41094.5|41133.4|41093.4|41134.5|41094.5|41124.5|41084.5|5
1641222710000|2022-01-03 15:11:50|41139|41099|41143.4|41103.4|41152.8|41112.8|41134.5|41094.5|11
1641222720000|2022-01-03 15:12:00|41139|41099|41148.4|41108.4|41148.4|41108.4|41138.4|41098.4|6
1641222730000|2022-01-03 15:12:10|41143.4|41103.4|41143.4|41103.4|41154|41114|41143.4|41103.4|17
1641222740000|2022-01-03 15:12:20|41148.4|41108.4|41153.4|41113.4|41158.4|41118.4|41148.4|41108.4|3
1641222750000|2022-01-03 15:12:30|41149|41109|41174|41134|41174|41134|41148.4|41108.4|14
1641222760000|2022-01-03 15:12:40|41173.4|41133.4|41188.4|41148.4|41188.4|41148.4|41173.4|41133.4|14
1641222770000|2022-01-03 15:12:50|41192.8|41152.8|41212.8|41172.8|41217.8|41177.8|41192.8|41152.8|48
1641222780000|2022-01-03 15:13:00|41213.4|41173.4|41227.3|41187.3|41241.7|41201.7|41212.8|41172.8|33
1641222790000|2022-01-03 15:13:10|41222.8|41182.8|41227.3|41187.3|41232.3|41192.3|41217.3|41177.3|22
1641222800000|2022-01-03 15:13:20|41231.7|41191.7|41227.3|41187.3|41232.3|41192.3|41227.3|41187.3|10
1641222810000|2022-01-03 15:13:30|41232.3|41192.3|41237.3|41197.3|41237.3|41197.3|41232.3|41192.3|20
1641222820000|2022-01-03 15:13:40|41217.8|41177.8|41197.8|41157.8|41227.8|41187.8|41193.4|41153.4|23
1641222830000|2022-01-03 15:13:50|41197.3|41157.3|41197.8|41157.8|41212.8|41172.8|41192.8|41152.8|20
1641222840000|2022-01-03 15:14:00|41202.3|41162.3|41222.8|41182.8|41222.8|41182.8|41202.3|41162.3|9
1641222850000|2022-01-03 15:14:10|41218.4|41178.4|41207.8|41167.8|41218.4|41178.4|41207.3|41167.3|4
1641222860000|2022-01-03 15:14:20|41202.8|41162.8|41177.8|41137.8|41207.8|41167.8|41177.8|41137.8|16
1641222870000|2022-01-03 15:14:30|41182.3|41142.3|41222.3|41182.3|41222.8|41182.8|41182.3|41142.3|18
1641222880000|2022-01-03 15:14:40|41217.8|41177.8|41197.8|41157.8|41217.8|41177.8|41197.8|41157.8|9
1641222890000|2022-01-03 15:14:50|41193.4|41153.4|41183.4|41143.4|41197.8|41157.8|41183.4|41143.4|6
1641222900000|2022-01-03 15:15:00|41192.8|41152.8|41169.5|41129.5|41202.8|41162.8|41164.5|41124.5|26
1641222910000|2022-01-03 15:15:10|41164.5|41124.5|41154.5|41114.5|41164.5|41124.5|41154.5|41114.5|14
1641222920000|2022-01-03 15:15:20|41159.5|41119.5|41159|41119|41169|41129|41159|41119|9
1641222930000|2022-01-03 15:15:30|41154.5|41114.5|41149|41109|41164.5|41124.5|41149|41109|12
1641222940000|2022-01-03 15:15:40|41144.5|41104.5|41154|41114|41154|41114|41144|41104|8
1641222950000|2022-01-03 15:15:50|41144.5|41104.5|41139.5|41099.5|41154|41114|41139|41099|6
1641222960000|2022-01-03 15:16:00|41134.5|41094.5|41134.5|41094.5|41148.4|41108.4|41134.5|41094.5|12
1641222970000|2022-01-03 15:16:10|41115.1|41075.1|41119.5|41079.5|41138.9|41098.9|41115.1|41075.1|37
1641222980000|2022-01-03 15:16:20|41123.9|41083.9|41133.9|41093.9|41133.9|41093.9|41119.5|41079.5|8
1641222990000|2022-01-03 15:16:30|41133.4|41093.4|41128.9|41088.9|41133.4|41093.4|41124.5|41084.5|12
1641223000000|2022-01-03 15:16:40|41133.4|41093.4|41134.5|41094.5|41134.5|41094.5|41124.5|41084.5|32
1641223010000|2022-01-03 15:16:50|41133.9|41093.9|41124.5|41084.5|41133.9|41093.9|41114.5|41074.5|21
1641223020000|2022-01-03 15:17:00|41119.5|41079.5|41115.1|41075.1|41133.9|41093.9|41115.1|41075.1|21
1641223030000|2022-01-03 15:17:10|41114.5|41074.5|41070.6|41030.6|41114.5|41074.5|41070.6|41030.6|27
1641223040000|2022-01-03 15:17:20|41065.6|41025.6|41056.8|41016.8|41075.1|41035.1|41056.8|41016.8|24
1641223050000|2022-01-03 15:17:30|41056.2|41016.2|41071.8|41031.8|41071.8|41031.8|41046.8|41006.8|24
1641223060000|2022-01-03 15:17:40|41066.8|41026.8|41066.2|41026.2|41066.8|41026.8|41056.8|41016.8|9
1641223070000|2022-01-03 15:17:50|41056.8|41016.8|41066.2|41026.2|41066.8|41026.8|41056.8|41016.8|22
1641223080000|2022-01-03 15:18:00|41057.3|41017.3|41066.8|41026.8|41076.2|41036.2|41056.8|41016.8|24
1641223090000|2022-01-03 15:18:10|41071.8|41031.8|41071.8|41031.8|41071.8|41031.8|41071.8|41031.8|0
1641223100000|2022-01-03 15:18:20|41076.2|41036.2|41057.3|41017.3|41076.2|41036.2|41056.8|41016.8|11
1641223110000|2022-01-03 15:18:30|41052.3|41012.3|41061.8|41021.8|41066.2|41026.2|41052.3|41012.3|14
1641223120000|2022-01-03 15:18:40|41056.8|41016.8|41036.8|40996.8|41056.8|41016.8|41027.3|40987.3|10
1641223130000|2022-01-03 15:18:50|41041.8|41001.8|41022.9|40982.9|41046.2|41006.2|41022.3|40982.3|13
1641223140000|2022-01-03 15:19:00|40997.9|40957.9|41021.8|40981.8|41031.8|40991.8|40987.9|40947.9|36
1641223150000|2022-01-03 15:19:10|41016.8|40976.8|41011.7|40971.7|41016.8|40976.8|40996.8|40956.8|9
1641223160000|2022-01-03 15:19:20|41007.3|40967.3|41011.7|40971.7|41016.7|40976.7|41006.7|40966.7|8
1641223170000|2022-01-03 15:19:30|41016.2|40976.2|41011.7|40971.7|41016.7|40976.7|41006.7|40966.7|10
1641223180000|2022-01-03 15:19:40|41007.3|40967.3|41007.3|40967.3|41016.2|40976.2|41006.7|40966.7|18
1641223190000|2022-01-03 15:19:50|41006.7|40966.7|40996.7|40956.7|41007.3|40967.3|40996.7|40956.7|5
1641223200000|2022-01-03 15:20:00|40992.3|40952.3|41011.7|40971.7|41016.2|40976.2|40991.2|40951.2|10
1641223210000|2022-01-03 15:20:10|41006.7|40966.7|41007.3|40967.3|41011.7|40971.7|41006.7|40966.7|1
1641223220000|2022-01-03 15:20:20|41007.9|40967.9|41011.7|40971.7|41017.3|40977.3|41007.3|40967.3|16
1641223230000|2022-01-03 15:20:30|41017.3|40977.3|41011.7|40971.7|41017.3|40977.3|41006.7|40966.7|15
1641223240000|2022-01-03 15:20:40|40997.3|40957.3|40977.9|40937.9|40997.3|40957.3|40973.4|40933.4|31
1641223250000|2022-01-03 15:20:50|40972.9|40932.9|40977.3|40937.3|40977.3|40937.3|40972.9|40932.9|7
1641223260000|2022-01-03 15:21:00|40977.9|40937.9|40934|40894|40977.9|40937.9|40923.4|40883.4|51
1641223270000|2022-01-03 15:21:10|40909|40869|40909|40869|40909|40869|40880.1|40840.1|66
1641223280000|2022-01-03 15:21:20|40914|40874|40938.4|40898.4|40942.9|40902.9|40914|40874|37
1641223290000|2022-01-03 15:21:30|40942.9|40902.9|40947.9|40907.9|40947.9|40907.9|40928.4|40888.4|30
1641223300000|2022-01-03 15:21:40|40953.4|40913.4|40933.4|40893.4|40953.4|40913.4|40928.4|40888.4|21
1641223310000|2022-01-03 15:21:50|40934|40894|40948.4|40908.4|40948.4|40908.4|40934|40894|26
1641223320000|2022-01-03 15:22:00|40957.9|40917.9|40957.9|40917.9|40958.4|40918.4|40949|40909|18
1641223330000|2022-01-03 15:22:10|40948.4|40908.4|40948.4|40908.4|40948.4|40908.4|40947.9|40907.9|4
1641223340000|2022-01-03 15:22:20|40957.9|40917.9|40972.9|40932.9|40981.7|40941.7|40957.9|40917.9|27
1641223350000|2022-01-03 15:22:30|40977.3|40937.3|40972.9|40932.9|40977.3|40937.3|40958.4|40918.4|18
1641223360000|2022-01-03 15:22:40|40962.9|40922.9|40967.9|40927.9|40972.9|40932.9|40962.9|40922.9|11
1641223370000|2022-01-03 15:22:50|40967.3|40927.3|40967.3|40927.3|40976.2|40936.2|40962.9|40922.9|16
1641223380000|2022-01-03 15:23:00|40971.7|40931.7|40967.9|40927.9|40977.3|40937.3|40957.3|40917.3|39
1641223390000|2022-01-03 15:23:10|40968.4|40928.4|40962.9|40922.9|40968.4|40928.4|40962.9|40922.9|10
1641223400000|2022-01-03 15:23:20|40958.4|40918.4|40962.9|40922.9|40962.9|40922.9|40958.4|40918.4|5
1641223410000|2022-01-03 15:23:30|40967.3|40927.3|40968.4|40928.4|40968.4|40928.4|40962.9|40922.9|6
1641223420000|2022-01-03 15:23:40|40972.9|40932.9|40972.9|40932.9|40972.9|40932.9|40967.3|40927.3|3
1641223430000|2022-01-03 15:23:50|40977.3|40937.3|40992.9|40952.9|40992.9|40952.9|40972.9|40932.9|2
1641223440000|2022-01-03 15:24:00|40988.4|40948.4|41007.9|40967.9|41007.9|40967.9|40987.9|40947.9|10
1641223450000|2022-01-03 15:24:10|41012.9|40972.9|41027.9|40987.9|41028.4|40988.4|41007.9|40967.9|19
1641223460000|2022-01-03 15:24:20|41028.4|40988.4|41042.3|41002.3|41042.3|41002.3|41028.4|40988.4|19
1641223470000|2022-01-03 15:24:30|41033.4|40993.4|41033.4|40993.4|41038.4|40998.4|41023.4|40983.4|22
1641223480000|2022-01-03 15:24:40|41032.9|40992.9|41038.4|40998.4|41038.4|40998.4|41032.9|40992.9|8
1641223490000|2022-01-03 15:24:50|41037.9|40997.9|41042.9|41002.9|41042.9|41002.9|41032.9|40992.9|4
1641223500000|2022-01-03 15:25:00|41047.3|41007.3|41028.4|40988.4|41047.3|41007.3|41027.9|40987.9|14
1641223510000|2022-01-03 15:25:10|41027.9|40987.9|41037.3|40997.3|41037.3|40997.3|41027.3|40987.3|15
1641223520000|2022-01-03 15:25:20|41038.4|40998.4|41032.3|40992.3|41038.4|40998.4|41032.3|40992.3|6
1641223530000|2022-01-03 15:25:30|41032.9|40992.9|41032.9|40992.9|41032.9|40992.9|41032.3|40992.3|0
1641223540000|2022-01-03 15:25:40|41037.3|40997.3|41032.8|40992.8|41037.3|40997.3|41032.8|40992.8|0
1641223550000|2022-01-03 15:25:50|41028.4|40988.4|41027.8|40987.8|41032.8|40992.8|41027.8|40987.8|1
1641223560000|2022-01-03 15:26:00|41032.8|40992.8|41032.8|40992.8|41032.8|40992.8|41032.8|40992.8|8
1641223570000|2022-01-03 15:26:10|41047.3|41007.3|41047.3|41007.3|41047.8|41007.8|41047.3|41007.3|17
1641223580000|2022-01-03 15:26:20|41052.3|41012.3|41071.7|41031.7|41071.7|41031.7|41052.3|41012.3|13
1641223590000|2022-01-03 15:26:30|41072.3|41032.3|41097.3|41057.3|41097.8|41057.8|41072.3|41032.3|23
1641223600000|2022-01-03 15:26:40|41111.7|41071.7|41127.3|41087.3|41127.8|41087.8|41101.7|41061.7|13
1641223610000|2022-01-03 15:26:50|41127.8|41087.8|41127.3|41087.3|41137.8|41097.8|41127.3|41087.3|8
1641223620000|2022-01-03 15:27:00|41127.8|41087.8|41127.3|41087.3|41137.3|41097.3|41127.3|41087.3|8
1641223630000|2022-01-03 15:27:10|41122.8|41082.8|41137.3|41097.3|41137.3|41097.3|41118.4|41078.4|31
1641223640000|2022-01-03 15:27:20|41136.7|41096.7|41132.8|41092.8|41137.3|41097.3|41127.3|41087.3|19
1641223650000|2022-01-03 15:27:30|41128.4|41088.4|41102.8|41062.8|41128.4|41088.4|41102.8|41062.8|3
1641223670000|2022-01-03 15:27:50|41098.4|41058.4|41097.3|41057.3|41107.8|41067.8|41097.3|41057.3|13
1641223680000|2022-01-03 15:28:00|41088.4|41048.4|41072.8|41032.8|41102.3|41062.3|41072.3|41032.3|26
1641223690000|2022-01-03 15:28:10|41068.4|41028.4|41053.4|41013.4|41068.4|41028.4|41053.4|41013.4|1
1641223700000|2022-01-03 15:28:20|41057.8|41017.8|41067.8|41027.8|41067.8|41027.8|41057.8|41017.8|7
1641223710000|2022-01-03 15:28:30|41067.3|41027.3|41067.8|41027.8|41067.8|41027.8|41062.8|41022.8|5
1641223720000|2022-01-03 15:28:40|41062.8|41022.8|41072.8|41032.8|41082.3|41042.3|41062.8|41022.8|6
1641223730000|2022-01-03 15:28:50|41067.8|41027.8|41058.4|41018.4|41067.8|41027.8|41058.4|41018.4|2
1641223740000|2022-01-03 15:29:00|41067.3|41027.3|41053.4|41013.4|41067.3|41027.3|41038.4|40998.4|31
1641223750000|2022-01-03 15:29:10|41052.8|41012.8|41052.8|41012.8|41057.3|41017.3|41047.8|41007.8|2
1641223760000|2022-01-03 15:29:20|41048.4|41008.4|41062.8|41022.8|41062.8|41022.8|41042.8|41002.8|4
1641223770000|2022-01-03 15:29:30|41058.4|41018.4|41063.4|41023.4|41063.4|41023.4|41057.8|41017.8|2
1641223780000|2022-01-03 15:29:40|41062.8|41022.8|41067.8|41027.8|41072.8|41032.8|41062.8|41022.8|29
1641223790000|2022-01-03 15:29:50|41068.4|41028.4|41072.8|41032.8|41073.4|41033.4|41068.4|41028.4|3
1641223800000|2022-01-03 15:30:00|41077.8|41037.8|41057.8|41017.8|41077.8|41037.8|41052.8|41012.8|23
1641223810000|2022-01-03 15:30:10|41053.4|41013.4|41042.8|41002.8|41053.4|41013.4|41038.4|40998.4|17
1641223820000|2022-01-03 15:30:20|41047.3|41007.3|41072.8|41032.8|41072.8|41032.8|41032.8|40992.8|13
1641223830000|2022-01-03 15:30:30|41077.8|41037.8|41068.4|41028.4|41077.8|41037.8|41058.4|41018.4|7
1641223840000|2022-01-03 15:30:40|41057.8|41017.8|41057.8|41017.8|41057.8|41017.8|41052.8|41012.8|5
1641223850000|2022-01-03 15:30:50|41057.3|41017.3|41057.3|41017.3|41057.3|41017.3|41047.3|41007.3|10
1641223860000|2022-01-03 15:31:00|41047.3|41007.3|41032.8|40992.8|41047.3|41007.3|41032.8|40992.8|11
1641223870000|2022-01-03 15:31:10|41027.8|40987.8|41032.3|40992.3|41032.3|40992.3|41027.8|40987.8|4
1641223880000|2022-01-03 15:31:20|41037.3|40997.3|41032.8|40992.8|41037.3|40997.3|41027.3|40987.3|13
1641223890000|2022-01-03 15:31:30|41037.3|40997.3|41037.3|40997.3|41037.3|40997.3|41037.3|40997.3|0
1641223900000|2022-01-03 15:31:40|41032.3|40992.3|41037.3|40997.3|41037.3|40997.3|41032.3|40992.3|8
1641223910000|2022-01-03 15:31:50|41027.8|40987.8|41032.8|40992.8|41037.8|40997.8|41027.3|40987.3|37
1641223920000|2022-01-03 15:32:00|41037.3|40997.3|41037.3|40997.3|41052.3|41012.3|41037.3|40997.3|8
1641223930000|2022-01-03 15:32:10|41041.7|41001.7|41027.3|40987.3|41046.7|41006.7|41027.3|40987.3|23
1641223940000|2022-01-03 15:32:20|41037.3|40997.3|41032.3|40992.3|41037.3|40997.3|41032.3|40992.3|8
1641223950000|2022-01-03 15:32:30|41031.7|40991.7|41037.3|40997.3|41037.3|40997.3|41027.3|40987.3|14
1641223960000|2022-01-03 15:32:40|41042.3|41002.3|41032.8|40992.8|41042.3|41002.3|41027.3|40987.3|10
1641223970000|2022-01-03 15:32:50|41032.3|40992.3|41032.3|40992.3|41032.8|40992.8|41027.3|40987.3|5
1641223980000|2022-01-03 15:33:00|41027.8|40987.8|41042.8|41002.8|41047.3|41007.3|41027.3|40987.3|11
1641223990000|2022-01-03 15:33:10|41047.3|41007.3|41047.3|41007.3|41047.3|41007.3|41047.3|41007.3|0
1641224000000|2022-01-03 15:33:20|41046.7|41006.7|41042.3|41002.3|41047.3|41007.3|41042.3|41002.3|4
1641224010000|2022-01-03 15:33:30|41042.8|41002.8|41037.3|40997.3|41042.8|41002.8|41037.3|40997.3|3
1641224020000|2022-01-03 15:33:40|41032.8|40992.8|41037.3|40997.3|41037.3|40997.3|41027.3|40987.3|11
1641224030000|2022-01-03 15:33:50|41042.3|41002.3|41047.3|41007.3|41047.3|41007.3|41037.3|40997.3|2
1641224040000|2022-01-03 15:34:00|41042.8|41002.8|41047.3|41007.3|41052.3|41012.3|41042.3|41002.3|5
1641224050000|2022-01-03 15:34:10|41042.3|41002.3|41041.7|41001.7|41042.3|41002.3|41041.7|41001.7|3
1641224060000|2022-01-03 15:34:20|41037.3|40997.3|41037.3|40997.3|41042.3|41002.3|41037.3|40997.3|5
1641224070000|2022-01-03 15:34:30|41037.8|40997.8|41042.3|41002.3|41042.8|41002.8|41037.3|40997.3|2
1641224080000|2022-01-03 15:34:40|41042.8|41002.8|41051.7|41011.7|41051.7|41011.7|41041.7|41001.7|6
1641224090000|2022-01-03 15:34:50|41052.3|41012.3|41057.3|41017.3|41066.7|41026.7|41047.3|41007.3|11
1641224100000|2022-01-03 15:35:00|41062.3|41022.3|41057.2|41017.2|41062.3|41022.3|41057.2|41017.2|4
1641224110000|2022-01-03 15:35:10|41061.7|41021.7|41057.2|41017.2|41066.7|41026.7|41047.2|41007.2|21
1641224120000|2022-01-03 15:35:20|41057.8|41017.8|41057.2|41017.2|41057.8|41017.8|41057.2|41017.2|7
1641224130000|2022-01-03 15:35:30|41047.8|41007.8|41037.2|40997.2|41047.8|41007.8|41037.2|40997.2|9
1641224140000|2022-01-03 15:35:40|41037.8|40997.8|41042.2|41002.2|41042.2|41002.2|41037.8|40997.8|2
1641224150000|2022-01-03 15:35:50|41037.8|40997.8|41057.2|41017.2|41057.2|41017.2|41037.2|40997.2|4
1641224160000|2022-01-03 15:36:00|41047.2|41007.2|41032.8|40992.8|41048.4|41008.4|41028.4|40988.4|6
1641224170000|2022-01-03 15:36:10|41037.2|40997.2|41037.2|40997.2|41037.2|40997.2|41037.2|40997.2|1
1641224180000|2022-01-03 15:36:20|41047.2|41007.2|41052.2|41012.2|41052.2|41012.2|41047.2|41007.2|5
1641224190000|2022-01-03 15:36:30|41047.2|41007.2|41042.8|41002.8|41047.2|41007.2|41042.8|41002.8|16
1641224200000|2022-01-03 15:36:40|41042.2|41002.2|41037.2|40997.2|41042.2|41002.2|41037.2|40997.2|1
1641224210000|2022-01-03 15:36:50|41037.8|40997.8|41037.2|40997.2|41042.2|41002.2|41037.2|40997.2|10
1641224220000|2022-01-03 15:37:00|41032.2|40992.2|41037.2|40997.2|41037.2|40997.2|41032.2|40992.2|7
1641224230000|2022-01-03 15:37:10|41035.6|40995.6|41027.2|40987.2|41035.6|40995.6|41027.2|40987.2|7
1641224240000|2022-01-03 15:37:20|41027.8|40987.8|41027.2|40987.2|41027.8|40987.8|41027.2|40987.2|1
1641224250000|2022-01-03 15:37:30|||||||||4
1641224260000|2022-01-03 15:37:40|41026.7|40986.7|40987.8|40947.8|41026.7|40986.7|40987.8|40947.8|22
1641224270000|2022-01-03 15:37:50|40997.2|40957.2|40987.2|40947.2|40997.2|40957.2|40987.2|40947.2|12
1641224280000|2022-01-03 15:38:00|40986.7|40946.7|40977.2|40937.2|40986.7|40946.7|40977.2|40937.2|3
1641224300000|2022-01-03 15:38:20|40967.8|40927.8|40957.8|40917.8|40967.8|40927.8|40957.8|40917.8|5
1641224310000|2022-01-03 15:38:30|40958.4|40918.4|40952.2|40912.2|40958.4|40918.4|40947.2|40907.2|18
1641224320000|2022-01-03 15:38:40|40947.2|40907.2|40932.8|40892.8|40947.2|40907.2|40932.2|40892.2|9
1641224330000|2022-01-03 15:38:50|40937.2|40897.2|40932.8|40892.8|40937.2|40897.2|40927.2|40887.2|8
1641224340000|2022-01-03 15:39:00|40937.2|40897.2|40917.8|40877.8|40937.2|40897.2|40917.8|40877.8|19
1641224350000|2022-01-03 15:39:10|40917.2|40877.2|40917.2|40877.2|40917.2|40877.2|40912.8|40872.8|1
1641224360000|2022-01-03 15:39:20|40917.8|40877.8|40917.2|40877.2|40917.8|40877.8|40917.2|40877.2|12
1641224370000|2022-01-03 15:39:30|40907.8|40867.8|40917.2|40877.2|40917.2|40877.2|40907.8|40867.8|7
1641224380000|2022-01-03 15:39:40|40912.8|40872.8|40917.2|40877.2|40917.2|40877.2|40912.8|40872.8|2
1641224390000|2022-01-03 15:39:50|40932.8|40892.8|40927.8|40887.8|40932.8|40892.8|40927.8|40887.8|12
1641224400000|2022-01-03 15:40:00|40932.8|40892.8|40938.4|40898.4|40938.4|40898.4|40927.8|40887.8|16
1641224410000|2022-01-03 15:40:10|40937.8|40897.8|40937.2|40897.2|40937.8|40897.8|40937.2|40897.2|0
1641224420000|2022-01-03 15:40:20|40937.8|40897.8|40937.2|40897.2|40937.8|40897.8|40937.2|40897.2|11
1641224430000|2022-01-03 15:40:30|40927.2|40887.2|40927.2|40887.2|40937.2|40897.2|40927.2|40887.2|8
1641224450000|2022-01-03 15:40:50|40937.2|40897.2|40941.7|40901.7|40947.2|40907.2|40937.2|40897.2|9
1641224460000|2022-01-03 15:41:00|40937.2|40897.2|40931.7|40891.7|40937.2|40897.2|40927.2|40887.2|4
1641224470000|2022-01-03 15:41:10|40927.2|40887.2|40917.8|40877.8|40927.2|40887.2|40917.8|40877.8|6
1641224480000|2022-01-03 15:41:20|40917.2|40877.2|40932.8|40892.8|40937.2|40897.2|40917.2|40877.2|5
1641224490000|2022-01-03 15:41:30|40932.2|40892.2|40932.2|40892.2|40937.2|40897.2|40932.2|40892.2|1
1641224500000|2022-01-03 15:41:40|40931.7|40891.7|40927.2|40887.2|40936.1|40896.1|40927.2|40887.2|1
1641224510000|2022-01-03 15:41:50|40937.8|40897.8|40957.2|40917.2|40957.2|40917.2|40937.8|40897.8|20
1641224520000|2022-01-03 15:42:00|40958.4|40918.4|40938.4|40898.4|40962.2|40922.2|40937.2|40897.2|23
1641224530000|2022-01-03 15:42:10|40937.8|40897.8|40947.8|40907.8|40947.8|40907.8|40937.8|40897.8|3
1641224540000|2022-01-03 15:42:20|40947.2|40907.2|40957.8|40917.8|40962.2|40922.2|40947.2|40907.2|13
1641224550000|2022-01-03 15:42:30|40952.8|40912.8|40957.2|40917.2|40957.2|40917.2|40947.2|40907.2|1
1641224560000|2022-01-03 15:42:40|40957.8|40917.8|40977.2|40937.2|40977.2|40937.2|40947.8|40907.8|20
1641224570000|2022-01-03 15:42:50|40972.2|40932.2|40972.2|40932.2|40977.2|40937.2|40972.2|40932.2|6
1641224580000|2022-01-03 15:43:00|40972.8|40932.8|40947.8|40907.8|40972.8|40932.8|40947.8|40907.8|3
1641224600000|2022-01-03 15:43:20|40947.2|40907.2|40942.2|40902.2|40947.2|40907.2|40937.2|40897.2|4
1641224610000|2022-01-03 15:43:30|40932.8|40892.8|40917.8|40877.8|40932.8|40892.8|40917.8|40877.8|5
1641224620000|2022-01-03 15:43:40|40917.2|40877.2|40912.8|40872.8|40917.8|40877.8|40912.8|40872.8|1
1641224630000|2022-01-03 15:43:50|40917.2|40877.2|40907.2|40867.2|40917.2|40877.2|40907.2|40867.2|9
1641224640000|2022-01-03 15:44:00|40902.8|40862.8|40907.8|40867.8|40907.8|40867.8|40897.8|40857.8|19
1641224650000|2022-01-03 15:44:10|40898.3|40858.3|40898.3|40858.3|40902.8|40862.8|40898.3|40858.3|24
1641224660000|2022-01-03 15:44:20|40897.8|40857.8|40902.2|40862.2|40902.2|40862.2|40893.3|40853.3|10
1641224670000|2022-01-03 15:44:30|40897.8|40857.8|40883.9|40843.9|40897.8|40857.8|40883.3|40843.3|27
1641224680000|2022-01-03 15:44:40|40879.5|40839.5|40873.9|40833.9|40879.5|40839.5|40873.9|40833.9|12
1641224690000|2022-01-03 15:44:50|40872.8|40832.8|40848.3|40808.3|40873.3|40833.3|40848.3|40808.3|17
1641224700000|2022-01-03 15:45:00|40843.9|40803.9|40848.3|40808.3|40848.9|40808.9|40838.9|40798.9|16
1641224710000|2022-01-03 15:45:10|40848.9|40808.9|40868.3|40828.3|40869.5|40829.5|40848.3|40808.3|8
1641224720000|2022-01-03 15:45:20|40863.9|40823.9|40834.5|40794.5|40868.3|40828.3|40833.9|40793.9|14
1641224730000|2022-01-03 15:45:30|40833.9|40793.9|40839.5|40799.5|40849.5|40809.5|40824.5|40784.5|38
1641224740000|2022-01-03 15:45:40|40833.9|40793.9|40828.3|40788.3|40833.9|40793.9|40828.3|40788.3|16
1641224750000|2022-01-03 15:45:50|40828.9|40788.9|40833.9|40793.9|40833.9|40793.9|40828.3|40788.3|4
1641224760000|2022-01-03 15:46:00|40829.5|40789.5|40824.5|40784.5|40829.5|40789.5|40824.5|40784.5|5
1641224770000|2022-01-03 15:46:10|40825|40785|40819.5|40779.5|40825|40785|40818.9|40778.9|10
1641224780000|2022-01-03 15:46:20|40818.9|40778.9|40819.5|40779.5|40819.5|40779.5|40809.5|40769.5|11
1641224790000|2022-01-03 15:46:30|40818.9|40778.9|40814.5|40774.5|40819.5|40779.5|40809.5|40769.5|4
1641224800000|2022-01-03 15:46:40|40813.9|40773.9|40814.5|40774.5|40814.5|40774.5|40809.5|40769.5|1
1641224810000|2022-01-03 15:46:50|40809.5|40769.5|40798.9|40758.9|40809.5|40769.5|40798.9|40758.9|15
1641224820000|2022-01-03 15:47:00|40794.5|40754.5|40809.5|40769.5|40809.5|40769.5|40793.9|40753.9|9
1641224830000|2022-01-03 15:47:10|40813.9|40773.9|40818.9|40778.9|40818.9|40778.9|40809.5|40769.5|10
1641224840000|2022-01-03 15:47:20|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|16
1641224850000|2022-01-03 15:47:30|40818.9|40778.9|40808.9|40768.9|40818.9|40778.9|40799.5|40759.5|3
1641224860000|2022-01-03 15:47:40|40803.9|40763.9|40793.3|40753.3|40803.9|40763.9|40793.3|40753.3|16
1641224870000|2022-01-03 15:47:50|40797.8|40757.8|40788.3|40748.3|40797.8|40757.8|40788.3|40748.3|7
1641224880000|2022-01-03 15:48:00|40789.5|40749.5|40778.9|40738.9|40789.5|40749.5|40778.9|40738.9|15
1641224890000|2022-01-03 15:48:10|40783.9|40743.9|40778.3|40738.3|40783.9|40743.9|40778.3|40738.3|1
1641224900000|2022-01-03 15:48:20|40778.9|40738.9|40763.9|40723.9|40778.9|40738.9|40763.9|40723.9|10
1641224910000|2022-01-03 15:48:30|40768.9|40728.9|40748.9|40708.9|40768.9|40728.9|40748.3|40708.3|23
1641224920000|2022-01-03 15:48:40|40738.3|40698.3|40714.5|40674.5|40739.5|40699.5|40714.5|40674.5|27
1641224930000|2022-01-03 15:48:50|40713.9|40673.9|40689.5|40649.5|40713.9|40673.9|40683.9|40643.9|26
1641224940000|2022-01-03 15:49:00|40690|40650|40615|40575|40690|40650|40615|40575|79
1641224950000|2022-01-03 15:49:10|40610.6|40570.6|40620.6|40580.6|40635|40595|40600.6|40560.6|116
1641224960000|2022-01-03 15:49:20|40625|40585|40653.9|40613.9|40654.5|40614.5|40620.6|40580.6|17
1641224970000|2022-01-03 15:49:30|40658.9|40618.9|40678.9|40638.9|40683.9|40643.9|40654.5|40614.5|11
1641224980000|2022-01-03 15:49:40|40679.5|40639.5|40679.4|40639.4|40679.5|40639.5|40678.9|40638.9|10
1641224990000|2022-01-03 15:49:50|40678.3|40638.3|40668.9|40628.9|40679.4|40639.4|40668.9|40628.9|15
1641225000000|2022-01-03 15:50:00|40669.4|40629.4|40679.4|40639.4|40698.9|40658.9|40664.4|40624.4|18
1641225010000|2022-01-03 15:50:10|40674.4|40634.4|40669.4|40629.4|40675|40635|40664.4|40624.4|5
1641225020000|2022-01-03 15:50:20|40664.4|40624.4|40669.4|40629.4|40673.9|40633.9|40659.4|40619.4|9
1641225030000|2022-01-03 15:50:30|40673.9|40633.9|40669.4|40629.4|40678.9|40638.9|40660|40620|7
1641225040000|2022-01-03 15:50:40|40660.6|40620.6|40660|40620|40669.4|40629.4|40660|40620|8
1641225050000|2022-01-03 15:50:50|40659.4|40619.4|40649.4|40609.4|40659.4|40619.4|40645|40605|11
1641225060000|2022-01-03 15:51:00|40645|40605|40615.6|40575.6|40645|40605|40615.6|40575.6|11
1641225070000|2022-01-03 15:51:10|40620.6|40580.6|40616.1|40576.1|40620.6|40580.6|40605.6|40565.6|16
1641225080000|2022-01-03 15:51:20|40615.6|40575.6|40635|40595|40635.6|40595.6|40615.6|40575.6|15
1641225090000|2022-01-03 15:51:30|40639.4|40599.4|40630.6|40590.6|40639.4|40599.4|40630.6|40590.6|2
1641225100000|2022-01-03 15:51:40|40640.6|40600.6|40670.6|40630.6|40675|40635|40636.1|40596.1|32
1641225110000|2022-01-03 15:51:50|40675|40635|40645|40605|40675|40635|40645|40605|30
1641225120000|2022-01-03 15:52:00|40640|40600|40640|40600|40640.6|40600.6|40630|40590|26
1641225130000|2022-01-03 15:52:10|40630.6|40590.6|40659.4|40619.4|40660|40620|40630.6|40590.6|23
1641225140000|2022-01-03 15:52:20|40660|40620|40660.6|40620.6|40670|40630|40655|40615|16
1641225150000|2022-01-03 15:52:30|40660|40620|40670|40630|40670|40630|40659.4|40619.4|3
1641225160000|2022-01-03 15:52:40|40669.4|40629.4|40689.4|40649.4|40689.4|40649.4|40659.4|40619.4|9
1641225170000|2022-01-03 15:52:50|40685|40645|40690|40650|40690|40650|40680.6|40640.6|8
1641225180000|2022-01-03 15:53:00|40689.4|40649.4|40685|40645|40690|40650|40685|40645|11
1641225190000|2022-01-03 15:53:10|40684.4|40644.4|40690|40650|40690|40650|40679.4|40639.4|8
1641225200000|2022-01-03 15:53:20|40689.4|40649.4|40680|40640|40690.6|40650.6|40680|40640|8
1641225210000|2022-01-03 15:53:30|40679.4|40639.4|40690|40650|40690|40650|40679.4|40639.4|2
1641225220000|2022-01-03 15:53:40|40699.4|40659.4|40719.4|40679.4|40730|40690|40699.4|40659.4|17
1641225230000|2022-01-03 15:53:50|40728.3|40688.3|40749.4|40709.4|40768.3|40728.3|40728.3|40688.3|33
1641225240000|2022-01-03 15:54:00|40743.9|40703.9|40733.9|40693.9|40743.9|40703.9|40723.9|40683.9|62
1641225250000|2022-01-03 15:54:10|40738.9|40698.9|40743.9|40703.9|40748.9|40708.9|40738.9|40698.9|3
1641225260000|2022-01-03 15:54:20|40748.3|40708.3|40744.4|40704.4|40749.4|40709.4|40744.4|40704.4|3
1641225270000|2022-01-03 15:54:30|40743.9|40703.9|40759.4|40719.4|40759.4|40719.4|40743.9|40703.9|5
1641225280000|2022-01-03 15:54:40|40753.9|40713.9|40754.4|40714.4|40755|40715|40748.9|40708.9|4
1641225290000|2022-01-03 15:54:50|40753.9|40713.9|40774.4|40734.4|40774.4|40734.4|40753.9|40713.9|30
1641225300000|2022-01-03 15:55:00|40770|40730|40754.4|40714.4|40770|40730|40745|40705|6
1641225310000|2022-01-03 15:55:10|40758.9|40718.9|40723.9|40683.9|40758.9|40718.9|40723.9|40683.9|10
1641225320000|2022-01-03 15:55:20|40719.4|40679.4|40748.9|40708.9|40749.4|40709.4|40719.4|40679.4|8
1641225330000|2022-01-03 15:55:30|40749.4|40709.4|40749.4|40709.4|40749.4|40709.4|40743.9|40703.9|5
1641225340000|2022-01-03 15:55:40|||||||||1
1641225350000|2022-01-03 15:55:50|40743.9|40703.9|40744.4|40704.4|40749.4|40709.4|40743.9|40703.9|10
1641225360000|2022-01-03 15:56:00|40739.4|40699.4|40779.4|40739.4|40779.4|40739.4|40734.4|40694.4|41
1641225370000|2022-01-03 15:56:10|40778.9|40738.9|40763.9|40723.9|40778.9|40738.9|40763.9|40723.9|8
1641225380000|2022-01-03 15:56:20|40755|40715|40759.4|40719.4|40764.4|40724.4|40754.4|40714.4|1
1641225390000|2022-01-03 15:56:30|40749.4|40709.4|40758.9|40718.9|40759.4|40719.4|40749.4|40709.4|8
1641225400000|2022-01-03 15:56:40|40753.9|40713.9|40763.9|40723.9|40763.9|40723.9|40753.9|40713.9|4
1641225410000|2022-01-03 15:56:50|40768.3|40728.3|40758.9|40718.9|40768.9|40728.9|40758.9|40718.9|11
1641225420000|2022-01-03 15:57:00|40763.9|40723.9|40763.9|40723.9|40768.3|40728.3|40763.9|40723.9|13
1641225430000|2022-01-03 15:57:10|40758.9|40718.9|40763.9|40723.9|40764.4|40724.4|40758.9|40718.9|1
1641225440000|2022-01-03 15:57:20|40768.9|40728.9|40769.4|40729.4|40769.4|40729.4|40759.4|40719.4|8
1641225450000|2022-01-03 15:57:30|40763.9|40723.9|40748.3|40708.3|40763.9|40723.9|40733.9|40693.9|24
1641225460000|2022-01-03 15:57:40|40738.3|40698.3|40728.9|40688.9|40738.3|40698.3|40728.9|40688.9|7
1641225470000|2022-01-03 15:57:50|40729.4|40689.4|40738.9|40698.9|40738.9|40698.9|40728.3|40688.3|5
1641225480000|2022-01-03 15:58:00|40743.9|40703.9|40733.9|40693.9|40748.9|40708.9|40729.4|40689.4|13
1641225490000|2022-01-03 15:58:10|40729.4|40689.4|40738.9|40698.9|40738.9|40698.9|40729.4|40689.4|4
1641225500000|2022-01-03 15:58:20|40739.4|40699.4|40758.3|40718.3|40758.9|40718.9|40739.4|40699.4|2
1641225510000|2022-01-03 15:58:30|40758.9|40718.9|40763.3|40723.3|40763.9|40723.9|40758.3|40718.3|6
1641225520000|2022-01-03 15:58:40|40753.9|40713.9|40738.9|40698.9|40753.9|40713.9|40738.3|40698.3|11
1641225530000|2022-01-03 15:58:50|40738.3|40698.3|40723.9|40683.9|40753.9|40713.9|40723.9|40683.9|20
1641225540000|2022-01-03 15:59:00|40718.9|40678.9|40719.4|40679.4|40728.9|40688.9|40718.9|40678.9|5
1641225550000|2022-01-03 15:59:10|40723.8|40683.8|40734.4|40694.4|40748.3|40708.3|40719.4|40679.4|16
1641225560000|2022-01-03 15:59:20|40729.4|40689.4|40729.4|40689.4|40730|40690|40729.4|40689.4|4
1641225570000|2022-01-03 15:59:30|40728.8|40688.8|40729.4|40689.4|40729.4|40689.4|40728.8|40688.8|0
1641225580000|2022-01-03 15:59:40|40738.8|40698.8|40728.8|40688.8|40738.8|40698.8|40728.8|40688.8|5
1641225590000|2022-01-03 15:59:50|40729.4|40689.4|40738.3|40698.3|40738.3|40698.3|40728.3|40688.3|10
1641225600000|2022-01-03 16:00:00|40728.3|40688.3|40668.8|40628.8|40747.7|40707.7|40668.8|40628.8|43
1641225610000|2022-01-03 16:00:10|40673.8|40633.8|40653.8|40613.8|40673.8|40633.8|40639.4|40599.4|13
1641225620000|2022-01-03 16:00:20|40649.4|40609.4|40659.4|40619.4|40673.8|40633.8|40640|40600|26
1641225630000|2022-01-03 16:00:30|40663.8|40623.8|40619.4|40579.4|40664.4|40624.4|40614.4|40574.4|18
1641225640000|2022-01-03 16:00:40|40625|40585|40574.4|40534.4|40625|40585|40570|40530|14
1641225650000|2022-01-03 16:00:50|40570.5|40530.5|40595|40555|40595|40555|40570|40530|12
1641225660000|2022-01-03 16:01:00|40599.4|40559.4|40600|40560|40620.5|40580.5|40590|40550|15
1641225670000|2022-01-03 16:01:10|40600.5|40560.5|40610.5|40570.5|40610.5|40570.5|40600.5|40560.5|8
1641225680000|2022-01-03 16:01:20|40615.5|40575.5|40635|40595|40640|40600|40600.5|40560.5|30
1641225690000|2022-01-03 16:01:30|40630.5|40590.5|40615|40575|40630.5|40590.5|40615|40575|8
1641225700000|2022-01-03 16:01:40|40615.5|40575.5|40630|40590|40635|40595|40615.5|40575.5|6
1641225710000|2022-01-03 16:01:50|40629.4|40589.4|40630|40590|40630|40590|40619.4|40579.4|5
1641225720000|2022-01-03 16:02:00|40621.1|40581.1|40635|40595|40635|40595|40619.4|40579.4|13
1641225730000|2022-01-03 16:02:10|40640|40600|40610|40570|40640|40600|40609.4|40569.4|3
1641225740000|2022-01-03 16:02:20|40614.4|40574.4|40625|40585|40625|40585|40599.4|40559.4|20
1641225750000|2022-01-03 16:02:30|40620.5|40580.5|40619.4|40579.4|40620.5|40580.5|40610|40570|10
1641225760000|2022-01-03 16:02:40|40615|40575|40655|40615|40655|40615|40610.5|40570.5|25
1641225770000|2022-01-03 16:02:50|40659.4|40619.4|40659.4|40619.4|40670|40630|40659.4|40619.4|6
1641225780000|2022-01-03 16:03:00|40650|40610|40669.4|40629.4|40669.4|40629.4|40640.5|40600.5|54
1641225790000|2022-01-03 16:03:10|40665|40625|40669.4|40629.4|40669.4|40629.4|40659.4|40619.4|12
1641225800000|2022-01-03 16:03:20|40675|40635|40680|40640|40680|40640|40675|40635|3
1641225810000|2022-01-03 16:03:30|40679.4|40639.4|40669.4|40629.4|40679.4|40639.4|40669.4|40629.4|2
1641225820000|2022-01-03 16:03:40|||||||||6
1641225840000|2022-01-03 16:04:00|40650.5|40610.5|40645|40605|40650.5|40610.5|40639.4|40599.4|41
1641225850000|2022-01-03 16:04:10|40640|40600|40645|40605|40649.4|40609.4|40640|40600|5
1641225860000|2022-01-03 16:04:20|40650|40610|40665|40625|40669.4|40629.4|40649.4|40609.4|20
1641225870000|2022-01-03 16:04:30|40675|40635|40669.4|40629.4|40675|40635|40663.8|40623.8|6
1641225880000|2022-01-03 16:04:40|40660|40620|40665|40625|40669.4|40629.4|40660|40620|6
1641225890000|2022-01-03 16:04:50|40669.4|40629.4|40679.4|40639.4|40685|40645|40669.4|40629.4|9
1641225900000|2022-01-03 16:05:00|40674.4|40634.4|40659.4|40619.4|40674.4|40634.4|40649.4|40609.4|10
1641225910000|2022-01-03 16:05:10|40658.8|40618.8|40654.4|40614.4|40659.4|40619.4|40653.8|40613.8|3
1641225920000|2022-01-03 16:05:20|40653.8|40613.8|40629.4|40589.4|40659.4|40619.4|40629.4|40589.4|5
1641225930000|2022-01-03 16:05:30|40620|40580|40600.5|40560.5|40620|40580|40600.5|40560.5|10
1641225940000|2022-01-03 16:05:40|40599.4|40559.4|40579.4|40539.4|40599.4|40559.4|40579.4|40539.4|18
1641225950000|2022-01-03 16:05:50|40590|40550|40605|40565|40610|40570|40590|40550|13
1641225960000|2022-01-03 16:06:00|40600.5|40560.5|40610|40570|40615|40575|40600|40560|10
1641225970000|2022-01-03 16:06:10|40615|40575|40620|40580|40620|40580|40609.4|40569.4|5
1641225980000|2022-01-03 16:06:20|40619.4|40579.4|40639.4|40599.4|40639.4|40599.4|40615|40575|3
1641225990000|2022-01-03 16:06:30|40629.4|40589.4|40639.4|40599.4|40639.4|40599.4|40629.4|40589.4|5
1641226000000|2022-01-03 16:06:40|40629.4|40589.4|40620|40580|40629.4|40589.4|40609.4|40569.4|11
1641226010000|2022-01-03 16:06:50|40630|40590|40615|40575|40630|40590|40604.4|40564.4|20
1641226020000|2022-01-03 16:07:00|40610.5|40570.5|40600|40560|40615|40575|40590|40550|13
1641226030000|2022-01-03 16:07:10|40599.4|40559.4|40599.4|40559.4|40599.4|40559.4|40594.4|40554.4|3
1641226040000|2022-01-03 16:07:20|40595|40555|40580.5|40540.5|40599.4|40559.4|40574.9|40534.9|7
1641226050000|2022-01-03 16:07:30|40584.9|40544.9|40600.5|40560.5|40600.5|40560.5|40584.9|40544.9|18
1641226060000|2022-01-03 16:07:40|40610.5|40570.5|40619.9|40579.9|40630.5|40590.5|40604.9|40564.9|7
1641226070000|2022-01-03 16:07:50|40620.5|40580.5|40634.9|40594.9|40634.9|40594.9|40610.5|40570.5|8
1641226080000|2022-01-03 16:08:00|40624.9|40584.9|40624.9|40584.9|40634.9|40594.9|40624.9|40584.9|4
1641226090000|2022-01-03 16:08:10|40629.4|40589.4|40619.9|40579.9|40629.9|40589.9|40619.9|40579.9|2
1641226100000|2022-01-03 16:08:20|40614.9|40574.9|40614.9|40574.9|40614.9|40574.9|40614.9|40574.9|2
1641226110000|2022-01-03 16:08:30|40619.4|40579.4|40629.9|40589.9|40629.9|40589.9|40614.9|40574.9|11
1641226120000|2022-01-03 16:08:40|40629.4|40589.4|40654.9|40614.9|40654.9|40614.9|40629.4|40589.4|5
1641226130000|2022-01-03 16:08:50|40659.4|40619.4|40654.9|40614.9|40664.9|40624.9|40654.9|40614.9|12
1641226140000|2022-01-03 16:09:00|40650.5|40610.5|40639.9|40599.9|40650.5|40610.5|40634.9|40594.9|5
1641226150000|2022-01-03 16:09:10|||||||||1
1641226170000|2022-01-03 16:09:30|40639.4|40599.4|40659.9|40619.9|40659.9|40619.9|40639.4|40599.4|1
1641226180000|2022-01-03 16:09:40|40664.9|40624.9|40669.4|40629.4|40669.4|40629.4|40664.9|40624.9|12
1641226190000|2022-01-03 16:09:50|40664.9|40624.9|40659.4|40619.4|40664.9|40624.9|40659.4|40619.4|32
1641226200000|2022-01-03 16:10:00|40650.5|40610.5|40629.4|40589.4|40650.5|40610.5|40629.4|40589.4|12
1641226210000|2022-01-03 16:10:10|40624.9|40584.9|40634.9|40594.9|40634.9|40594.9|40624.9|40584.9|2
1641226220000|2022-01-03 16:10:20|40629.9|40589.9|40624.9|40584.9|40629.9|40589.9|40619.4|40579.4|7
1641226230000|2022-01-03 16:10:30|40620.5|40580.5|40619.4|40579.4|40624.9|40584.9|40614.9|40574.9|13
1641226240000|2022-01-03 16:10:40|40614.9|40574.9|40599.9|40559.9|40619.4|40579.4|40599.9|40559.9|8
1641226250000|2022-01-03 16:10:50|40591.1|40551.1|40644.9|40604.9|40644.9|40604.9|40591.1|40551.1|20
1641226260000|2022-01-03 16:11:00|40645.5|40605.5|40664.9|40624.9|40674.9|40634.9|40644.9|40604.9|9
1641226270000|2022-01-03 16:11:10|40669.4|40629.4|40659.4|40619.4|40669.9|40629.9|40659.4|40619.4|3
1641226280000|2022-01-03 16:11:20|40659.9|40619.9|40669.4|40629.4|40669.9|40629.9|40659.9|40619.9|10
1641226290000|2022-01-03 16:11:30|40664.9|40624.9|40654.9|40614.9|40669.4|40629.4|40654.9|40614.9|7
1641226300000|2022-01-03 16:11:40|40649.9|40609.9|40644.9|40604.9|40649.9|40609.9|40639.4|40599.4|1
1641226310000|2022-01-03 16:11:50|40649.9|40609.9|40644.9|40604.9|40649.9|40609.9|40639.9|40599.9|3
1641226320000|2022-01-03 16:12:00|40639.9|40599.9|40629.9|40589.9|40644.9|40604.9|40629.9|40589.9|7
1641226330000|2022-01-03 16:12:10|40634.4|40594.4|40639.9|40599.9|40639.9|40599.9|40619.9|40579.9|5
1641226340000|2022-01-03 16:12:20|40644.9|40604.9|40634.9|40594.9|40654.9|40614.9|40634.9|40594.9|5
1641226350000|2022-01-03 16:12:30|40620.5|40580.5|40639.4|40599.4|40644.9|40604.9|40619.9|40579.9|28
1641226360000|2022-01-03 16:12:40|40639.9|40599.9|40649.4|40609.4|40654.9|40614.9|40639.9|40599.9|7
1641226370000|2022-01-03 16:12:50|40644.9|40604.9|40644.9|40604.9|40644.9|40604.9|40644.9|40604.9|19
1641226380000|2022-01-03 16:13:00|40649.4|40609.4|40639.9|40599.9|40649.9|40609.9|40634.9|40594.9|5
1641226390000|2022-01-03 16:13:10|40639.4|40599.4|40644.4|40604.4|40644.9|40604.9|40634.9|40594.9|4
1641226400000|2022-01-03 16:13:20|40639.9|40599.9|40644.9|40604.9|40644.9|40604.9|40639.4|40599.4|6
1641226410000|2022-01-03 16:13:30|40640.5|40600.5|40644.9|40604.9|40644.9|40604.9|40639.4|40599.4|2
1641226420000|2022-01-03 16:13:40|40649.4|40609.4|40649.4|40609.4|40649.9|40609.9|40649.4|40609.4|0
1641226430000|2022-01-03 16:13:50|40649.9|40609.9|40644.9|40604.9|40649.9|40609.9|40644.9|40604.9|8
1641226440000|2022-01-03 16:14:00|40639.9|40599.9|40664.4|40624.4|40664.4|40624.4|40634.9|40594.9|10
1641226450000|2022-01-03 16:14:10|40664.9|40624.9|40664.9|40624.9|40678.8|40638.8|40664.9|40624.9|2
1641226460000|2022-01-03 16:14:20|40669.4|40629.4|40669.4|40629.4|40669.4|40629.4|40669.4|40629.4|2
1641226470000|2022-01-03 16:14:30|40664.9|40624.9|40678.8|40638.8|40678.8|40638.8|40664.9|40624.9|3
1641226480000|2022-01-03 16:14:40|40679.4|40639.4|40689.9|40649.9|40689.9|40649.9|40679.4|40639.4|9
1641226490000|2022-01-03 16:14:50|40689.4|40649.4|40694.9|40654.9|40704.4|40664.4|40689.4|40649.4|28
1641226500000|2022-01-03 16:15:00|40679.9|40639.9|40644.9|40604.9|40679.9|40639.9|40644.4|40604.4|47
1641226510000|2022-01-03 16:15:10|40639.9|40599.9|40659.9|40619.9|40659.9|40619.9|40639.4|40599.4|10
1641226520000|2022-01-03 16:15:20|40659.4|40619.4|40664.9|40624.9|40668.8|40628.8|40654.9|40614.9|6
1641226530000|2022-01-03 16:15:30|40669.4|40629.4|40674.9|40634.9|40679.4|40639.4|40669.4|40629.4|3
1641226540000|2022-01-03 16:15:40|40669.4|40629.4|40684.9|40644.9|40684.9|40644.9|40669.4|40629.4|2
1641226550000|2022-01-03 16:15:50|40683.8|40643.8|40664.9|40624.9|40683.8|40643.8|40664.4|40624.4|5
1641226560000|2022-01-03 16:16:00|40660.5|40620.5|40674.9|40634.9|40679.4|40639.4|40660.5|40620.5|26
1641226570000|2022-01-03 16:16:10|40674.4|40634.4|40644.9|40604.9|40674.4|40634.4|40639.9|40599.9|8
1641226580000|2022-01-03 16:16:20|40639.9|40599.9|40624.9|40584.9|40639.9|40599.9|40624.9|40584.9|2
1641226590000|2022-01-03 16:16:30|40629.4|40589.4|40624.9|40584.9|40634.9|40594.9|40624.9|40584.9|6
1641226600000|2022-01-03 16:16:40|40629.3|40589.3|40629.3|40589.3|40634.9|40594.9|40624.9|40584.9|2
1641226610000|2022-01-03 16:16:50|40629.9|40589.9|40629.3|40589.3|40629.9|40589.9|40629.3|40589.3|1
1641226620000|2022-01-03 16:17:00|40624.9|40584.9|40614.9|40574.9|40624.9|40584.9|40614.9|40574.9|9
1641226630000|2022-01-03 16:17:10|40619.9|40579.9|40624.9|40584.9|40624.9|40584.9|40619.9|40579.9|1
1641226640000|2022-01-03 16:17:20|40620.5|40580.5|40609.3|40569.3|40624.9|40584.9|40609.3|40569.3|3
1641226650000|2022-01-03 16:17:30|40604.9|40564.9|40574.9|40534.9|40604.9|40564.9|40569.9|40529.9|16
1641226660000|2022-01-03 16:17:40|40579.9|40539.9|40584.9|40544.9|40584.9|40544.9|40574.9|40534.9|3
1641226670000|2022-01-03 16:17:50|40579.9|40539.9|40614.9|40574.9|40614.9|40574.9|40564.9|40524.9|11
1641226680000|2022-01-03 16:18:00|40609.3|40569.3|40579.9|40539.9|40609.3|40569.3|40579.9|40539.9|4
1641226690000|2022-01-03 16:18:10|40569.9|40529.9|40569.3|40529.3|40574.9|40534.9|40559.9|40519.9|21
1641226700000|2022-01-03 16:18:20|40569.9|40529.9|40569.9|40529.9|40579.9|40539.9|40569.3|40529.3|28
1641226710000|2022-01-03 16:18:30|40579.9|40539.9|40574.9|40534.9|40579.9|40539.9|40569.9|40529.9|4
1641226720000|2022-01-03 16:18:40|40570.5|40530.5|40539.3|40499.3|40579.9|40539.9|40539.3|40499.3|16
1641226730000|2022-01-03 16:18:50|40539.9|40499.9|40549.3|40509.3|40554.9|40514.9|40539.3|40499.3|8
1641226740000|2022-01-03 16:19:00|40544.3|40504.3|40524.9|40484.9|40544.3|40504.3|40514.9|40474.9|33
1641226750000|2022-01-03 16:19:10|40520.5|40480.5|40514.3|40474.3|40529.9|40489.9|40514.3|40474.3|11
1641226760000|2022-01-03 16:19:20|40519.3|40479.3|40479.9|40439.9|40519.3|40479.3|40469.3|40429.3|13
1641226770000|2022-01-03 16:19:30|40480.5|40440.5|40474.9|40434.9|40484.3|40444.3|40464.9|40424.9|8
1641226780000|2022-01-03 16:19:40|40479.9|40439.9|40484.9|40444.9|40499.9|40459.9|40469.9|40429.9|11
1641226790000|2022-01-03 16:19:50|40480.5|40440.5|40445.5|40405.5|40480.5|40440.5|40445.5|40405.5|11
1641226800000|2022-01-03 16:20:00|40446|40406|40465.5|40425.5|40466|40426|40441|40401|54
1641226810000|2022-01-03 16:20:10|40466|40426|40460.5|40420.5|40470.5|40430.5|40450.5|40410.5|8
1641226820000|2022-01-03 16:20:20|40455.5|40415.5|40456|40416|40456|40416|40450.5|40410.5|13
1641226830000|2022-01-03 16:20:30|40455.5|40415.5|40470.5|40430.5|40470.5|40430.5|40440.5|40400.5|14
1641226840000|2022-01-03 16:20:40|40460.5|40420.5|40470.5|40430.5|40470.5|40430.5|40460.5|40420.5|6
1641226850000|2022-01-03 16:20:50|40480.5|40440.5|40544.9|40504.9|40545.5|40505.5|40475.5|40435.5|35
1641226860000|2022-01-03 16:21:00|40539.9|40499.9|40510.5|40470.5|40539.9|40499.9|40504.9|40464.9|20
1641226870000|2022-01-03 16:21:10|40500.5|40460.5|40496|40456|40510.5|40470.5|40490.5|40450.5|9
1641226880000|2022-01-03 16:21:20|40500.5|40460.5|40494.9|40454.9|40500.5|40460.5|40490.5|40450.5|2
1641226890000|2022-01-03 16:21:30|40490.5|40450.5|40500.5|40460.5|40505.5|40465.5|40490.5|40450.5|2
1641226900000|2022-01-03 16:21:40|40495.5|40455.5|40490.5|40450.5|40495.5|40455.5|40484.9|40444.9|3
1641226910000|2022-01-03 16:21:50|40505.5|40465.5|40536|40496|40536|40496|40505.5|40465.5|9
1641226920000|2022-01-03 16:22:00|40530.5|40490.5|40559.3|40519.3|40574.3|40534.3|40530.5|40490.5|16
1641226930000|2022-01-03 16:22:10|40559.9|40519.9|40569.3|40529.3|40569.9|40529.9|40554.9|40514.9|22
1641226940000|2022-01-03 16:22:20|40564.9|40524.9|40573.8|40533.8|40579.3|40539.3|40564.9|40524.9|5
1641226950000|2022-01-03 16:22:30|40569.3|40529.3|40574.9|40534.9|40579.9|40539.9|40559.3|40519.3|7
1641226960000|2022-01-03 16:22:40|40570.5|40530.5|40574.9|40534.9|40574.9|40534.9|40564.9|40524.9|5
1641226970000|2022-01-03 16:22:50|40579.3|40539.3|40579.9|40539.9|40579.9|40539.9|40564.3|40524.3|1
1641226980000|2022-01-03 16:23:00|40579.3|40539.3|40579.3|40539.3|40593.8|40553.8|40574.9|40534.9|8
1641226990000|2022-01-03 16:23:10|40574.9|40534.9|40564.9|40524.9|40574.9|40534.9|40564.9|40524.9|14
1641227000000|2022-01-03 16:23:20|40564.3|40524.3|40564.9|40524.9|40564.9|40524.9|40549.9|40509.9|5
1641227010000|2022-01-03 16:23:30|40564.3|40524.3|40564.9|40524.9|40569.3|40529.3|40564.3|40524.3|2
1641227020000|2022-01-03 16:23:40|40559.9|40519.9|40569.9|40529.9|40569.9|40529.9|40559.9|40519.9|4
1641227030000|2022-01-03 16:23:50|40574.9|40534.9|40574.9|40534.9|40574.9|40534.9|40574.9|40534.9|4
1641227040000|2022-01-03 16:24:00|40564.9|40524.9|40574.9|40534.9|40574.9|40534.9|40564.9|40524.9|8
1641227050000|2022-01-03 16:24:10|40579.3|40539.3|40584.9|40544.9|40588.8|40548.8|40574.9|40534.9|4
1641227060000|2022-01-03 16:24:20|40580.5|40540.5|40579.3|40539.3|40580.5|40540.5|40574.9|40534.9|0
1641227070000|2022-01-03 16:24:30|40574.3|40534.3|40589.9|40549.9|40594.9|40554.9|40574.3|40534.3|3
1641227080000|2022-01-03 16:24:40|40594.3|40554.3|40614.9|40574.9|40639.3|40599.3|40589.9|40549.9|14
1641227090000|2022-01-03 16:24:50|40623.8|40583.8|40623.8|40583.8|40638.8|40598.8|40619.3|40579.3|21
1641227100000|2022-01-03 16:25:00|40629.3|40589.3|40639.3|40599.3|40648.8|40608.8|40629.3|40589.3|10
1641227110000|2022-01-03 16:25:10|40638.8|40598.8|40644.3|40604.3|40644.9|40604.9|40623.8|40583.8|26
1641227120000|2022-01-03 16:25:20|40644.9|40604.9|40639.3|40599.3|40644.9|40604.9|40634.9|40594.9|6
1641227130000|2022-01-03 16:25:30|40643.8|40603.8|40643.8|40603.8|40649.3|40609.3|40643.8|40603.8|8
1641227140000|2022-01-03 16:25:40|40648.2|40608.2|40639.3|40599.3|40649.3|40609.3|40639.3|40599.3|3
1641227150000|2022-01-03 16:25:50|40649.3|40609.3|40659.3|40619.3|40659.3|40619.3|40649.3|40609.3|3
1641227160000|2022-01-03 16:26:00|40654.3|40614.3|40664.3|40624.3|40664.3|40624.3|40649.3|40609.3|7
1641227170000|2022-01-03 16:26:10|40659.3|40619.3|40669.3|40629.3|40673.7|40633.7|40659.3|40619.3|5
1641227180000|2022-01-03 16:26:20|40664.9|40624.9|40674.9|40634.9|40674.9|40634.9|40664.9|40624.9|3
1641227190000|2022-01-03 16:26:30|40664.9|40624.9|40649.9|40609.9|40664.9|40624.9|40649.9|40609.9|4
1641227200000|2022-01-03 16:26:40|40654.9|40614.9|40654.9|40614.9|40659.3|40619.3|40654.9|40614.9|5
1641227210000|2022-01-03 16:26:50|40654.3|40614.3|40654.9|40614.9|40654.9|40614.9|40654.3|40614.3|0
1641227220000|2022-01-03 16:27:00|40650.4|40610.4|40643.7|40603.7|40654.9|40614.9|40639.3|40599.3|8
1641227230000|2022-01-03 16:27:10|40644.3|40604.3|40639.3|40599.3|40644.3|40604.3|40639.3|40599.3|3
1641227240000|2022-01-03 16:27:20|40649.3|40609.3|40649.3|40609.3|40649.3|40609.3|40644.9|40604.9|5
1641227250000|2022-01-03 16:27:30|40644.9|40604.9|40644.9|40604.9|40649.3|40609.3|40644.3|40604.3|1
1641227260000|2022-01-03 16:27:40|40649.3|40609.3|40649.3|40609.3|40649.3|40609.3|40649.3|40609.3|0
1641227280000|2022-01-03 16:28:00|40649.9|40609.9|40649.9|40609.9|40649.9|40609.9|40649.3|40609.3|2
1641227290000|2022-01-03 16:28:10|40654.9|40614.9|40634.9|40594.9|40654.9|40614.9|40634.3|40594.3|14
1641227310000|2022-01-03 16:28:30|40630.4|40590.4|40624.9|40584.9|40630.4|40590.4|40624.9|40584.9|1
1641227320000|2022-01-03 16:28:40|40629.3|40589.3|40634.9|40594.9|40634.9|40594.9|40629.3|40589.3|5
1641227330000|2022-01-03 16:28:50|40639.3|40599.3|40639.3|40599.3|40639.3|40599.3|40634.9|40594.9|1
1641227340000|2022-01-03 16:29:00|40634.9|40594.9|40604.9|40564.9|40634.9|40594.9|40599.9|40559.9|7
1641227350000|2022-01-03 16:29:10|40594.9|40554.9|40604.9|40564.9|40604.9|40564.9|40594.9|40554.9|10
1641227360000|2022-01-03 16:29:20|40594.9|40554.9|40594.9|40554.9|40594.9|40554.9|40589.3|40549.3|5
1641227370000|2022-01-03 16:29:30|40590.4|40550.4|40594.9|40554.9|40594.9|40554.9|40589.9|40549.9|1
1641227380000|2022-01-03 16:29:40|40589.9|40549.9|40594.9|40554.9|40594.9|40554.9|40589.9|40549.9|2
1641227390000|2022-01-03 16:29:50|40589.9|40549.9|40594.9|40554.9|40594.9|40554.9|40589.9|40549.9|1
1641227400000|2022-01-03 16:30:00|40590.4|40550.4|40604.3|40564.3|40634.9|40594.9|40589.9|40549.9|21
1641227410000|2022-01-03 16:30:10|40599.9|40559.9|40589.3|40549.3|40599.9|40559.9|40589.3|40549.3|1
1641227420000|2022-01-03 16:30:20|40589.9|40549.9|40599.9|40559.9|40609.3|40569.3|40589.9|40549.9|4
1641227430000|2022-01-03 16:30:30|40589.9|40549.9|40599.3|40559.3|40599.9|40559.9|40589.3|40549.3|5
1641227440000|2022-01-03 16:30:40|40599.9|40559.9|40604.9|40564.9|40604.9|40564.9|40599.3|40559.3|4
1641227450000|2022-01-03 16:30:50|40604.3|40564.3|40609.9|40569.9|40609.9|40569.9|40599.9|40559.9|3
1641227460000|2022-01-03 16:31:00|40609.3|40569.3|40569.9|40529.9|40609.3|40569.3|40569.9|40529.9|11
1641227470000|2022-01-03 16:31:10|40559.9|40519.9|40544.9|40504.9|40559.9|40519.9|40544.9|40504.9|8
1641227480000|2022-01-03 16:31:20|40564.9|40524.9|40539.9|40499.9|40564.9|40524.9|40539.3|40499.3|5
1641227490000|2022-01-03 16:31:30|40539.3|40499.3|40554.9|40514.9|40554.9|40514.9|40539.3|40499.3|7
1641227500000|2022-01-03 16:31:40|40549.9|40509.9|40534.9|40494.9|40549.9|40509.9|40534.3|40494.3|6
1641227510000|2022-01-03 16:31:50|40525.4|40485.4|40534.9|40494.9|40534.9|40494.9|40524.9|40484.9|9
1641227520000|2022-01-03 16:32:00|40539.3|40499.3|40534.3|40494.3|40539.9|40499.9|40529.9|40489.9|5
1641227530000|2022-01-03 16:32:10|40534.9|40494.9|40539.9|40499.9|40539.9|40499.9|40534.9|40494.9|1
1641227540000|2022-01-03 16:32:20|40539.3|40499.3|40499.9|40459.9|40539.3|40499.3|40499.9|40459.9|28
1641227550000|2022-01-03 16:32:30|40504.9|40464.9|40509.9|40469.9|40509.9|40469.9|40499.9|40459.9|2
1641227560000|2022-01-03 16:32:40|40509.3|40469.3|40504.9|40464.9|40509.3|40469.3|40504.9|40464.9|1
1641227570000|2022-01-03 16:32:50|40494.9|40454.9|40494.9|40454.9|40494.9|40454.9|40494.9|40454.9|11
1641227580000|2022-01-03 16:33:00|40499.9|40459.9|40514.9|40474.9|40514.9|40474.9|40499.9|40459.9|9
1641227590000|2022-01-03 16:33:10|40519.9|40479.9|40509.9|40469.9|40520.4|40480.4|40509.9|40469.9|4
1641227600000|2022-01-03 16:33:20|||||||||3
1641227610000|2022-01-03 16:33:30|40514.9|40474.9|40490.4|40450.4|40514.9|40474.9|40490.4|40450.4|26
1641227630000|2022-01-03 16:33:50|40500.4|40460.4|40481|40441|40500.4|40460.4|40481|40441|9
1641227640000|2022-01-03 16:34:00|40476|40436|40461|40421|40476|40436|40461|40421|22
1641227650000|2022-01-03 16:34:10|40460.4|40420.4|40456|40416|40460.4|40420.4|40456|40416|9
1641227660000|2022-01-03 16:34:20|40451|40411|40446|40406|40451|40411|40441|40401|23
1641227670000|2022-01-03 16:34:30|40456|40416|40450.4|40410.4|40456|40416|40450.4|40410.4|21
1641227680000|2022-01-03 16:34:40|40451|40411|40460.4|40420.4|40461|40421|40451|40411|8
1641227690000|2022-01-03 16:34:50|40461|40421|40450.4|40410.4|40461|40421|40450.4|40410.4|15
1641227700000|2022-01-03 16:35:00|40446|40406|40456|40416|40460.4|40420.4|40441|40401|9
1641227710000|2022-01-03 16:35:10|40451|40411|40446|40406|40460.4|40420.4|40446|40406|10
1641227720000|2022-01-03 16:35:20|40441|40401|40450.4|40410.4|40451|40411|40440.4|40400.4|7
1641227730000|2022-01-03 16:35:30|40451|40411|40446|40406|40451|40411|40441|40401|14
1641227740000|2022-01-03 16:35:40|40450.4|40410.4|40446|40406|40460.4|40420.4|40446|40406|10
1641227750000|2022-01-03 16:35:50|40441.5|40401.5|40411|40371|40450.4|40410.4|40411|40371|33
1641227760000|2022-01-03 16:36:00|40410.4|40370.4|40426|40386|40426|40386|40406|40366|14
1641227770000|2022-01-03 16:36:10|40421.5|40381.5|40420.4|40380.4|40421.5|40381.5|40401|40361|18
1641227780000|2022-01-03 16:36:20|40430.4|40390.4|40441|40401|40441|40401|40430.4|40390.4|6
1641227790000|2022-01-03 16:36:30|40436|40396|40441|40401|40441|40401|40431|40391|2
1641227800000|2022-01-03 16:36:40|40440.4|40400.4|40445.4|40405.4|40445.4|40405.4|40440.4|40400.4|4
1641227810000|2022-01-03 16:36:50|40441|40401|40440.4|40400.4|40441|40401|40440.4|40400.4|2
1641227820000|2022-01-03 16:37:00|40430.4|40390.4|40430.4|40390.4|40430.4|40390.4|40430.4|40390.4|3
1641227830000|2022-01-03 16:37:10|40431|40391|40441|40401|40441|40401|40431|40391|4
1641227840000|2022-01-03 16:37:20|40441.5|40401.5|40456|40416|40460.4|40420.4|40441.5|40401.5|10
1641227850000|2022-01-03 16:37:30|40451|40411|40466|40426|40470.4|40430.4|40451|40411|13
1641227860000|2022-01-03 16:37:40|40461|40421|40471|40431|40471|40431|40461|40421|5
1641227870000|2022-01-03 16:37:50|40470.4|40430.4|40476|40436|40480.4|40440.4|40456|40416|9
1641227880000|2022-01-03 16:38:00|40484.8|40444.8|40484.8|40444.8|40499.3|40459.3|40484.8|40444.8|27
1641227890000|2022-01-03 16:38:10|40480.4|40440.4|40494.8|40454.8|40494.8|40454.8|40474.8|40434.8|6
1641227900000|2022-01-03 16:38:20|40499.3|40459.3|40489.8|40449.8|40499.8|40459.8|40489.8|40449.8|3
1641227910000|2022-01-03 16:38:30|40494.8|40454.8|40489.3|40449.3|40494.8|40454.8|40489.3|40449.3|0
1641227920000|2022-01-03 16:38:40|40479.8|40439.8|40499.3|40459.3|40499.3|40459.3|40469.3|40429.3|12
1641227930000|2022-01-03 16:38:50|40504.3|40464.3|40499.8|40459.8|40504.8|40464.8|40499.8|40459.8|9
1641227940000|2022-01-03 16:39:00|40499.3|40459.3|40494.8|40454.8|40499.8|40459.8|40489.8|40449.8|2
1641227950000|2022-01-03 16:39:10|40489.8|40449.8|40504.8|40464.8|40509.3|40469.3|40489.8|40449.8|3
1641227970000|2022-01-03 16:39:30|40509.3|40469.3|40504.8|40464.8|40509.3|40469.3|40504.8|40464.8|2
1641227980000|2022-01-03 16:39:40|40494.8|40454.8|40489.3|40449.3|40494.8|40454.8|40489.3|40449.3|6
1641228000000|2022-01-03 16:40:00|40494.3|40454.3|40479.3|40439.3|40498.7|40458.7|40479.3|40439.3|13
1641228010000|2022-01-03 16:40:10|40469.8|40429.8|40479.3|40439.3|40479.8|40439.8|40469.8|40429.8|9
1641228020000|2022-01-03 16:40:20|40489.3|40449.3|40489.3|40449.3|40494.8|40454.8|40489.3|40449.3|10
1641228030000|2022-01-03 16:40:30|40484.8|40444.8|40489.3|40449.3|40489.3|40449.3|40484.8|40444.8|3
1641228040000|2022-01-03 16:40:40|40489.8|40449.8|40499.3|40459.3|40499.8|40459.8|40489.8|40449.8|2
1641228050000|2022-01-03 16:40:50|40499.8|40459.8|40504.8|40464.8|40504.8|40464.8|40499.3|40459.3|3
1641228060000|2022-01-03 16:41:00|40500.4|40460.4|40499.3|40459.3|40504.8|40464.8|40499.3|40459.3|1
1641228070000|2022-01-03 16:41:10|40499.8|40459.8|40494.8|40454.8|40499.8|40459.8|40494.8|40454.8|5
1641228080000|2022-01-03 16:41:20|40499.3|40459.3|40504.8|40464.8|40504.8|40464.8|40499.3|40459.3|2
1641228090000|2022-01-03 16:41:30|40499.8|40459.8|40494.8|40454.8|40499.8|40459.8|40494.8|40454.8|1
1641228100000|2022-01-03 16:41:40|40489.8|40449.8|40499.8|40459.8|40499.8|40459.8|40489.8|40449.8|2
1641228110000|2022-01-03 16:41:50|40489.8|40449.8|40484.8|40444.8|40489.8|40449.8|40484.8|40444.8|4
1641228120000|2022-01-03 16:42:00|40479.3|40439.3|40474.8|40434.8|40479.3|40439.3|40474.8|40434.8|2
1641228130000|2022-01-03 16:42:10|40489.3|40449.3|40454.8|40414.8|40489.3|40449.3|40454.8|40414.8|13
1641228140000|2022-01-03 16:42:20|40459.8|40419.8|40469.3|40429.3|40469.8|40429.8|40459.8|40419.8|5
1641228150000|2022-01-03 16:42:30|40464.8|40424.8|40459.3|40419.3|40464.8|40424.8|40454.8|40414.8|9
1641228160000|2022-01-03 16:42:40|40459.8|40419.8|40459.3|40419.3|40459.8|40419.8|40459.3|40419.3|0
1641228170000|2022-01-03 16:42:50|40464.8|40424.8|40469.3|40429.3|40469.3|40429.3|40464.8|40424.8|5
1641228180000|2022-01-03 16:43:00|||||||||1
1641228190000|2022-01-03 16:43:10|40459.8|40419.8|40454.8|40414.8|40459.8|40419.8|40449.8|40409.8|9
1641228200000|2022-01-03 16:43:20|40459.3|40419.3|40459.3|40419.3|40459.8|40419.8|40459.3|40419.3|3
1641228210000|2022-01-03 16:43:30|40439.8|40399.8|40439.8|40399.8|40444.3|40404.3|40419.8|40379.8|19
1641228220000|2022-01-03 16:43:40|40449.2|40409.2|40449.8|40409.8|40449.8|40409.8|40444.8|40404.8|3
1641228230000|2022-01-03 16:43:50|40459.2|40419.2|40444.8|40404.8|40459.2|40419.2|40444.8|40404.8|3
1641228240000|2022-01-03 16:44:00|40449.2|40409.2|40439.8|40399.8|40449.8|40409.8|40439.8|40399.8|6
1641228250000|2022-01-03 16:44:10|40439.2|40399.2|40439.2|40399.2|40449.2|40409.2|40439.2|40399.2|5
1641228260000|2022-01-03 16:44:20|40439.8|40399.8|40434.8|40394.8|40439.8|40399.8|40434.8|40394.8|7
1641228270000|2022-01-03 16:44:30|40430.4|40390.4|40439.8|40399.8|40439.8|40399.8|40430.4|40390.4|1
1641228280000|2022-01-03 16:44:40|40449.2|40409.2|40439.8|40399.8|40449.8|40409.8|40439.8|40399.8|2
1641228290000|2022-01-03 16:44:50|40444.8|40404.8|40449.2|40409.2|40449.8|40409.8|40444.8|40404.8|4
1641228300000|2022-01-03 16:45:00|40444.8|40404.8|40444.8|40404.8|40444.8|40404.8|40444.8|40404.8|1
1641228310000|2022-01-03 16:45:10|40439.8|40399.8|40444.8|40404.8|40444.8|40404.8|40439.8|40399.8|5
1641228320000|2022-01-03 16:45:20|40449.2|40409.2|40449.8|40409.8|40464.8|40424.8|40449.2|40409.2|11
1641228330000|2022-01-03 16:45:30|||||||||1
1641228340000|2022-01-03 16:45:40|40444.8|40404.8|40444.8|40404.8|40444.8|40404.8|40439.8|40399.8|3
1641228350000|2022-01-03 16:45:50|40439.8|40399.8|40434.8|40394.8|40439.8|40399.8|40434.8|40394.8|2
1641228360000|2022-01-03 16:46:00|40430.4|40390.4|40424.8|40384.8|40434.2|40394.2|40424.8|40384.8|4
1641228370000|2022-01-03 16:46:10|40429.8|40389.8|40444.8|40404.8|40444.8|40404.8|40424.8|40384.8|8
1641228380000|2022-01-03 16:46:20|40449.2|40409.2|40459.2|40419.2|40459.2|40419.2|40449.2|40409.2|4
1641228390000|2022-01-03 16:46:30|40464.2|40424.2|40454.8|40414.8|40464.2|40424.2|40454.8|40414.8|4
1641228400000|2022-01-03 16:46:40|40449.8|40409.8|40459.2|40419.2|40459.8|40419.8|40444.8|40404.8|3
1641228410000|2022-01-03 16:46:50|40459.8|40419.8|40469.2|40429.2|40469.2|40429.2|40459.8|40419.8|1
1641228420000|2022-01-03 16:47:00|40459.8|40419.8|40459.8|40419.8|40459.8|40419.8|40459.8|40419.8|2
1641228430000|2022-01-03 16:47:10|40469.8|40429.8|40474.8|40434.8|40474.8|40434.8|40469.8|40429.8|4
1641228440000|2022-01-03 16:47:20|40479.2|40439.2|40470.4|40430.4|40479.8|40439.8|40455.9|40415.9|34
1641228450000|2022-01-03 16:47:30|40475.4|40435.4|40464.8|40424.8|40480.4|40440.4|40464.8|40424.8|11
1641228460000|2022-01-03 16:47:40|40459.8|40419.8|40454.8|40414.8|40459.8|40419.8|40449.2|40409.2|3
1641228470000|2022-01-03 16:47:50|40439.2|40399.2|40434.8|40394.8|40449.2|40409.2|40434.2|40394.2|13
1641228480000|2022-01-03 16:48:00|40439.2|40399.2|40429.2|40389.2|40444.2|40404.2|40429.2|40389.2|13
1641228490000|2022-01-03 16:48:10|||||||||1
1641228500000|2022-01-03 16:48:20|40428.7|40388.7|40423.7|40383.7|40429.2|40389.2|40414.2|40374.2|5
1641228510000|2022-01-03 16:48:30|40424.2|40384.2|40434.8|40394.8|40434.8|40394.8|40410.4|40370.4|22
1641228520000|2022-01-03 16:48:40|40434.2|40394.2|40423.7|40383.7|40434.8|40394.8|40413.7|40373.7|20
1641228530000|2022-01-03 16:48:50|40419.2|40379.2|40418.7|40378.7|40423.7|40383.7|40418.7|40378.7|2
1641228540000|2022-01-03 16:49:00|40419.2|40379.2|40428.7|40388.7|40428.7|40388.7|40418.7|40378.7|7
1641228550000|2022-01-03 16:49:10|40433.7|40393.7|40443.7|40403.7|40448.1|40408.1|40428.7|40388.7|23
1641228560000|2022-01-03 16:49:20|40453.7|40413.7|40458.1|40418.1|40458.1|40418.1|40453.1|40413.1|0
1641228570000|2022-01-03 16:49:30|40463.1|40423.1|40463.1|40423.1|40468.1|40428.1|40453.7|40413.7|6
1641228580000|2022-01-03 16:49:40|40458.7|40418.7|40468.1|40428.1|40468.1|40428.1|40448.7|40408.7|13
1641228590000|2022-01-03 16:49:50|40458.1|40418.1|40463.1|40423.1|40463.7|40423.7|40458.1|40418.1|3
1641228600000|2022-01-03 16:50:00|40463.7|40423.7|40453.7|40413.7|40463.7|40423.7|40443.7|40403.7|5
1641228610000|2022-01-03 16:50:10|40458.1|40418.1|40458.1|40418.1|40458.1|40418.1|40458.1|40418.1|0
1641228620000|2022-01-03 16:50:20|40463.7|40423.7|40463.7|40423.7|40468.1|40428.1|40463.1|40423.1|16
1641228630000|2022-01-03 16:50:30|40468.1|40428.1|40561.4|40521.4|40572|40532|40468.1|40428.1|210
1641228640000|2022-01-03 16:50:40|40571.4|40531.4|40571.4|40531.4|40576.4|40536.4|40557|40517|13
1641228650000|2022-01-03 16:50:50|40575.8|40535.8|40572|40532|40587|40547|40567|40527|66
1641228660000|2022-01-03 16:51:00|40571.4|40531.4|40557|40517|40572|40532|40557|40517|17
1641228670000|2022-01-03 16:51:10|40561.4|40521.4|40561.4|40521.4|40567|40527|40561.4|40521.4|3
1641228680000|2022-01-03 16:51:20|40551.9|40511.9|40561.4|40521.4|40562.5|40522.5|40532.5|40492.5|6
1641228690000|2022-01-03 16:51:30|40557.5|40517.5|40562.5|40522.5|40566.9|40526.9|40556.9|40516.9|6
1641228700000|2022-01-03 16:51:40|40561.4|40521.4|40561.9|40521.9|40561.9|40521.9|40556.9|40516.9|2
1641228710000|2022-01-03 16:51:50|40562.5|40522.5|40546.9|40506.9|40566.9|40526.9|40546.9|40506.9|18
1641228720000|2022-01-03 16:52:00|40556.9|40516.9|40551.9|40511.9|40556.9|40516.9|40547.5|40507.5|7
1641228730000|2022-01-03 16:52:10|40556.9|40516.9|40556.9|40516.9|40556.9|40516.9|40556.9|40516.9|4
1641228740000|2022-01-03 16:52:20|40547.5|40507.5|40546.9|40506.9|40551.9|40511.9|40546.9|40506.9|1
1641228750000|2022-01-03 16:52:30|40556.9|40516.9|40556.9|40516.9|40561.4|40521.4|40556.9|40516.9|11
1641228760000|2022-01-03 16:52:40|40561.4|40521.4|40566.9|40526.9|40566.9|40526.9|40556.9|40516.9|2
1641228770000|2022-01-03 16:52:50|40576.9|40536.9|40576.9|40536.9|40576.9|40536.9|40576.9|40536.9|5
1641228780000|2022-01-03 16:53:00|40566.9|40526.9|40556.9|40516.9|40571.4|40531.4|40556.9|40516.9|7
1641228790000|2022-01-03 16:53:10|40561.4|40521.4|40561.4|40521.4|40561.4|40521.4|40551.9|40511.9|4
1641228800000|2022-01-03 16:53:20|40556.9|40516.9|40586.4|40546.4|40591.4|40551.4|40556.9|40516.9|4
1641228810000|2022-01-03 16:53:30|40591.4|40551.4|40591.4|40551.4|40605.8|40565.8|40586.9|40546.9|9
1641228820000|2022-01-03 16:53:40|40586.9|40546.9|40586.9|40546.9|40591.4|40551.4|40576.9|40536.9|2
1641228830000|2022-01-03 16:53:50|40586.4|40546.4|40581.4|40541.4|40586.4|40546.4|40576.9|40536.9|5
1641228840000|2022-01-03 16:54:00|40576.9|40536.9|40576.9|40536.9|40576.9|40536.9|40566.9|40526.9|6
1641228850000|2022-01-03 16:54:10|40576.4|40536.4|40581.4|40541.4|40581.4|40541.4|40566.9|40526.9|4
1641228860000|2022-01-03 16:54:20|40576.4|40536.4|40600.8|40560.8|40600.8|40560.8|40576.4|40536.4|22
1641228870000|2022-01-03 16:54:30|40605.8|40565.8|40595.8|40555.8|40610.8|40570.8|40595.8|40555.8|16
1641228880000|2022-01-03 16:54:40|40586.4|40546.4|40596.9|40556.9|40596.9|40556.9|40586.4|40546.4|3
1641228890000|2022-01-03 16:54:50|40601.4|40561.4|40601.4|40561.4|40601.4|40561.4|40601.4|40561.4|4
1641228900000|2022-01-03 16:55:00|40596.4|40556.4|40606.4|40566.4|40611.4|40571.4|40596.4|40556.4|10
1641228910000|2022-01-03 16:55:10|40606.9|40566.9|40581.4|40541.4|40606.9|40566.9|40581.4|40541.4|12
1641228920000|2022-01-03 16:55:20|40585.8|40545.8|40596.4|40556.4|40596.4|40556.4|40585.8|40545.8|2
1641228930000|2022-01-03 16:55:30|40606.9|40566.9|40606.9|40566.9|40611.4|40571.4|40596.4|40556.4|7
1641228940000|2022-01-03 16:55:40|40606.4|40566.4|40606.4|40566.4|40616.4|40576.4|40606.4|40566.4|4
1641228950000|2022-01-03 16:55:50|40601.4|40561.4|40611.4|40571.4|40611.4|40571.4|40601.4|40561.4|12
1641228960000|2022-01-03 16:56:00|40606.9|40566.9|40591.4|40551.4|40606.9|40566.9|40591.4|40551.4|2
1641228970000|2022-01-03 16:56:10|40596.4|40556.4|40596.4|40556.4|40596.9|40556.9|40591.4|40551.4|0
1641228980000|2022-01-03 16:56:20|40595.8|40555.8|40591.4|40551.4|40595.8|40555.8|40591.4|40551.4|5
1641228990000|2022-01-03 16:56:30|40595.8|40555.8|40581.4|40541.4|40595.8|40555.8|40576.9|40536.9|3
1641229000000|2022-01-03 16:56:40|40576.9|40536.9|40551.9|40511.9|40586.4|40546.4|40551.9|40511.9|21
1641229010000|2022-01-03 16:56:50|40551.4|40511.4|40571.4|40531.4|40571.9|40531.9|40546.4|40506.4|4
1641229020000|2022-01-03 16:57:00|40586.9|40546.9|40591.9|40551.9|40611.4|40571.4|40586.9|40546.9|13
1641229030000|2022-01-03 16:57:10|40591.4|40551.4|40586.9|40546.9|40596.9|40556.9|40586.9|40546.9|6
1641229040000|2022-01-03 16:57:20|40591.4|40551.4|40591.4|40551.4|40591.4|40551.4|40591.4|40551.4|2
1641229050000|2022-01-03 16:57:30|40586.9|40546.9|40586.9|40546.9|40591.4|40551.4|40586.4|40546.4|2
1641229060000|2022-01-03 16:57:40|40571.9|40531.9|40566.9|40526.9|40571.9|40531.9|40561.4|40521.4|6
1641229070000|2022-01-03 16:57:50|40565.8|40525.8|40566.9|40526.9|40566.9|40526.9|40561.4|40521.4|5
1641229080000|2022-01-03 16:58:00|40571.9|40531.9|40546.9|40506.9|40571.9|40531.9|40546.9|40506.9|6
1641229090000|2022-01-03 16:58:10|40541.9|40501.9|40556.9|40516.9|40556.9|40516.9|40541.9|40501.9|3
1641229100000|2022-01-03 16:58:20|40561.9|40521.9|40566.9|40526.9|40571.4|40531.4|40537.5|40497.5|18
1641229110000|2022-01-03 16:58:30|40556.9|40516.9|40571.4|40531.4|40571.4|40531.4|40556.9|40516.9|21
1641229120000|2022-01-03 16:58:40|40576.4|40536.4|40581.4|40541.4|40581.4|40541.4|40571.4|40531.4|10
1641229130000|2022-01-03 16:58:50|40576.4|40536.4|40581.4|40541.4|40585.8|40545.8|40571.9|40531.9|3
1641229140000|2022-01-03 16:59:00|40576.9|40536.9|40566.9|40526.9|40576.9|40536.9|40566.4|40526.4|4
1641229150000|2022-01-03 16:59:10|40566.3|40526.3|40571.3|40531.3|40575.8|40535.8|40566.3|40526.3|6
1641229160000|2022-01-03 16:59:20|40615.8|40575.8|40615.8|40575.8|40635.2|40595.2|40615.8|40575.8|19
1641229170000|2022-01-03 16:59:30|40605.8|40565.8|40601.3|40561.3|40615.8|40575.8|40601.3|40561.3|14
1641229180000|2022-01-03 16:59:40|40595.8|40555.8|40605.8|40565.8|40605.8|40565.8|40595.8|40555.8|25
1641229190000|2022-01-03 16:59:50|40610.8|40570.8|40611.3|40571.3|40615.8|40575.8|40605.8|40565.8|26
1641229200000|2022-01-03 17:00:00|40606.9|40566.9|40614.6|40574.6|40624.6|40584.6|40600.8|40560.8|37
1641229210000|2022-01-03 17:00:10|40610.2|40570.2|40619.6|40579.6|40624.6|40584.6|40609.6|40569.6|6
1641229220000|2022-01-03 17:00:20|40615.2|40575.2|40639.1|40599.1|40644.6|40604.6|40615.2|40575.2|7
1641229230000|2022-01-03 17:00:30|40639.6|40599.6|40649.6|40609.6|40649.6|40609.6|40634.6|40594.6|7
1641229240000|2022-01-03 17:00:40|40649.1|40609.1|40664.1|40624.1|40664.1|40624.1|40644.1|40604.1|3
1641229250000|2022-01-03 17:00:50|40669.6|40629.6|40669.1|40629.1|40673.5|40633.5|40664.1|40624.1|5
1641229260000|2022-01-03 17:01:00|40664.1|40624.1|40687.9|40647.9|40688.5|40648.5|40664.1|40624.1|11
1641229270000|2022-01-03 17:01:10|40692.4|40652.4|40683.5|40643.5|40692.4|40652.4|40683.5|40643.5|2
1641229280000|2022-01-03 17:01:20|40688.5|40648.5|40683.5|40643.5|40692.4|40652.4|40683.5|40643.5|19
1641229290000|2022-01-03 17:01:30|40677.9|40637.9|40682.9|40642.9|40687.9|40647.9|40673.5|40633.5|23
1641229300000|2022-01-03 17:01:40|40677.9|40637.9|40662.9|40622.9|40682.4|40642.4|40662.9|40622.9|4
1641229310000|2022-01-03 17:01:50|40663.5|40623.5|40673.5|40633.5|40673.5|40633.5|40658.5|40618.5|10
1641229320000|2022-01-03 17:02:00|40683.5|40643.5|40683.5|40643.5|40693.5|40653.5|40683.5|40643.5|10
1641229330000|2022-01-03 17:02:10|40684.1|40644.1|40698.5|40658.5|40699.1|40659.1|40684.1|40644.1|12
1641229340000|2022-01-03 17:02:20|40702.9|40662.9|40708.5|40668.5|40713.5|40673.5|40702.9|40662.9|12
1641229350000|2022-01-03 17:02:30|40713.5|40673.5|40733.5|40693.5|40733.5|40693.5|40713.5|40673.5|21
1641229360000|2022-01-03 17:02:40|40742.9|40702.9|40747.9|40707.9|40752.9|40712.9|40742.9|40702.9|16
1641229370000|2022-01-03 17:02:50|40752.4|40712.4|40782.4|40742.4|40782.4|40742.4|40752.4|40712.4|28
1641229380000|2022-01-03 17:03:00|40783.5|40743.5|40757.9|40717.9|40797.9|40757.9|40753.5|40713.5|45
1641229390000|2022-01-03 17:03:10|40753.5|40713.5|40713.5|40673.5|40762.9|40722.9|40713.5|40673.5|27
1641229400000|2022-01-03 17:03:20|40709.1|40669.1|40689.1|40649.1|40713.5|40673.5|40689.1|40649.1|8
1641229410000|2022-01-03 17:03:30|40684.6|40644.6|40664.1|40624.1|40684.6|40644.6|40664.1|40624.1|20
1641229420000|2022-01-03 17:03:40|40659.1|40619.1|40649.1|40609.1|40664.1|40624.1|40649.1|40609.1|15
1641229430000|2022-01-03 17:03:50|40644.1|40604.1|40639.1|40599.1|40644.6|40604.6|40639.1|40599.1|4
1641229440000|2022-01-03 17:04:00|40634.6|40594.6|40639.6|40599.6|40644.6|40604.6|40629.6|40589.6|13
1641229450000|2022-01-03 17:04:10|40639.1|40599.1|40624.6|40584.6|40639.1|40599.1|40619.1|40579.1|9
1641229460000|2022-01-03 17:04:20|40629.1|40589.1|40629.1|40589.1|40629.1|40589.1|40624.6|40584.6|7
1641229470000|2022-01-03 17:04:30|40624.1|40584.1|40634.6|40594.6|40639.1|40599.1|40624.1|40584.1|1
1641229480000|2022-01-03 17:04:40|40639.1|40599.1|40639.1|40599.1|40639.1|40599.1|40634.6|40594.6|2
1641229490000|2022-01-03 17:04:50|40639.6|40599.6|40634.6|40594.6|40644.6|40604.6|40634.6|40594.6|2
1641229500000|2022-01-03 17:05:00|40634.1|40594.1|40639.1|40599.1|40644.1|40604.1|40634.1|40594.1|6
1641229510000|2022-01-03 17:05:10|40643.5|40603.5|40634.1|40594.1|40649.1|40609.1|40634.1|40594.1|4
1641229520000|2022-01-03 17:05:20|40639.6|40599.6|40649|40609|40654.1|40614.1|40639.6|40599.6|43
1641229530000|2022-01-03 17:05:30|40644.6|40604.6|40644.6|40604.6|40653.5|40613.5|40635.2|40595.2|20
1641229540000|2022-01-03 17:05:40|40644|40604|40654|40614|40659|40619|40644|40604|5
1641229550000|2022-01-03 17:05:50|40649.6|40609.6|40633.5|40593.5|40649.6|40609.6|40632.9|40592.9|6
1641229560000|2022-01-03 17:06:00|40639|40599|40643.5|40603.5|40644|40604|40639|40599|7
1641229570000|2022-01-03 17:06:10|40639|40599|40639|40599|40639|40599|40639|40599|4
1641229580000|2022-01-03 17:06:20|40634|40594|40639|40599|40639|40599|40634|40594|1
1641229590000|2022-01-03 17:06:30|40643.5|40603.5|40639|40599|40643.5|40603.5|40634|40594|2
1641229600000|2022-01-03 17:06:40|40638.5|40598.5|40639|40599|40654|40614|40634.6|40594.6|6
1641229610000|2022-01-03 17:06:50|40634.6|40594.6|40639|40599|40644|40604|40634|40594|6
1641229620000|2022-01-03 17:07:00|40634|40594|40604.6|40564.6|40634|40594|40604.6|40564.6|19
1641229630000|2022-01-03 17:07:10|40605.2|40565.2|40589|40549|40605.2|40565.2|40589|40549|5
1641229640000|2022-01-03 17:07:20|40584.6|40544.6|40609.6|40569.6|40609.6|40569.6|40584.6|40544.6|4
1641229650000|2022-01-03 17:07:30|40614|40574|40609.6|40569.6|40614.6|40574.6|40604.6|40564.6|2
1641229660000|2022-01-03 17:07:40|40609|40569|40614|40574|40614.6|40574.6|40609|40569|0
1641229670000|2022-01-03 17:07:50|40604|40564|40604.6|40564.6|40604.6|40564.6|40604|40564|4
1641229680000|2022-01-03 17:08:00|40609.6|40569.6|40590.2|40550.2|40609.6|40569.6|40590.2|40550.2|7
1641229690000|2022-01-03 17:08:10|40589|40549|40595.7|40555.7|40604.6|40564.6|40589|40549|3
1641229700000|2022-01-03 17:08:20|40595.2|40555.2|40604.6|40564.6|40609|40569|40595.2|40555.2|3
1641229710000|2022-01-03 17:08:30|40614.6|40574.6|40614.6|40574.6|40614.6|40574.6|40614.6|40574.6|3
1641229720000|2022-01-03 17:08:40|40609.6|40569.6|40594.6|40554.6|40614|40574|40594.6|40554.6|3
1641229730000|2022-01-03 17:08:50|40590.2|40550.2|40604.6|40564.6|40604.6|40564.6|40590.2|40550.2|5
1641229740000|2022-01-03 17:09:00|40599.6|40559.6|40600.2|40560.2|40604.6|40564.6|40599.6|40559.6|2
1641229750000|2022-01-03 17:09:10|40604.6|40564.6|40609.6|40569.6|40609.6|40569.6|40604.6|40564.6|2
1641229760000|2022-01-03 17:09:20|40614|40574|40614|40574|40614|40574|40609.6|40569.6|2
1641229770000|2022-01-03 17:09:30|40614.6|40574.6|40619.6|40579.6|40619.6|40579.6|40614.6|40574.6|2
1641229780000|2022-01-03 17:09:40|40609.6|40569.6|40614.6|40574.6|40619.6|40579.6|40609.6|40569.6|6
1641229790000|2022-01-03 17:09:50|40619|40579|40619.6|40579.6|40619.6|40579.6|40619|40579|5
1641229800000|2022-01-03 17:10:00|40624|40584|40614.6|40574.6|40624|40584|40614.6|40574.6|2
1641229810000|2022-01-03 17:10:10|40619.6|40579.6|40624.6|40584.6|40624.6|40584.6|40609.6|40569.6|6
1641229820000|2022-01-03 17:10:20|40634.6|40594.6|40634.6|40594.6|40634.6|40594.6|40629.6|40589.6|2
1641229830000|2022-01-03 17:10:30|40639|40599|40644.6|40604.6|40644.6|40604.6|40639|40599|2
1641229840000|2022-01-03 17:10:40|40644|40604|40620.2|40580.2|40644|40604|40615.2|40575.2|15
1641229850000|2022-01-03 17:10:50|40615.2|40575.2|40610.2|40570.2|40615.2|40575.2|40610.2|40570.2|4
1641229860000|2022-01-03 17:11:00|40614.6|40574.6|40610.2|40570.2|40624.6|40584.6|40610.2|40570.2|3
1641229870000|2022-01-03 17:11:10|40605.7|40565.7|40609|40569|40614.6|40574.6|40605.7|40565.7|4
1641229880000|2022-01-03 17:11:20|40609.6|40569.6|40609|40569|40614.6|40574.6|40609|40569|2
1641229890000|2022-01-03 17:11:30|40613.5|40573.5|40615.2|40575.2|40615.2|40575.2|40613.5|40573.5|0
1641229900000|2022-01-03 17:11:40|40605.2|40565.2|40620.2|40580.2|40624.6|40584.6|40605.2|40565.2|12
1641229910000|2022-01-03 17:11:50|40624.6|40584.6|40625.2|40585.2|40625.2|40585.2|40624.6|40584.6|2
1641229920000|2022-01-03 17:12:00|40624.6|40584.6|40624.6|40584.6|40625.2|40585.2|40624.6|40584.6|3
1641229940000|2022-01-03 17:12:20|40629|40589|40634.6|40594.6|40634.6|40594.6|40624.6|40584.6|3
1641229950000|2022-01-03 17:12:30|40624.6|40584.6|40629.6|40589.6|40629.6|40589.6|40624.6|40584.6|1
1641229960000|2022-01-03 17:12:40|40595.7|40555.7|40595.2|40555.2|40595.7|40555.7|40595.2|40555.2|10
1641229970000|2022-01-03 17:12:50|40590.2|40550.2|40590.2|40550.2|40595.7|40555.7|40590.2|40550.2|5
1641229980000|2022-01-03 17:13:00|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|11
1641229990000|2022-01-03 17:13:10|40571.3|40531.3|40546.9|40506.9|40571.3|40531.3|40546.9|40506.9|6
1641230000000|2022-01-03 17:13:20|40551.3|40511.3|40556.3|40516.3|40556.3|40516.3|40551.3|40511.3|4
1641230010000|2022-01-03 17:13:30|40551.3|40511.3|40546.9|40506.9|40561.3|40521.3|40546.9|40506.9|4
1641230020000|2022-01-03 17:13:40|40551.9|40511.9|40546.9|40506.9|40551.9|40511.9|40546.9|40506.9|1
1641230030000|2022-01-03 17:13:50|||||||||2
1641230040000|2022-01-03 17:14:00|40556.9|40516.9|40561.9|40521.9|40566.9|40526.9|40556.9|40516.9|9
1641230050000|2022-01-03 17:14:10|40551.9|40511.9|40547.4|40507.4|40551.9|40511.9|40547.4|40507.4|0
1641230070000|2022-01-03 17:14:30|40551.9|40511.9|40556.9|40516.9|40556.9|40516.9|40551.9|40511.9|3
1641230080000|2022-01-03 17:14:40|40566.9|40526.9|40567.4|40527.4|40571.3|40531.3|40566.9|40526.9|3
1641230090000|2022-01-03 17:14:50|40566.9|40526.9|40566.9|40526.9|40576.9|40536.9|40566.9|40526.9|9
1641230100000|2022-01-03 17:15:00|40571.3|40531.3|40596.9|40556.9|40596.9|40556.9|40571.3|40531.3|8
1641230110000|2022-01-03 17:15:10|40597.4|40557.4|40601.3|40561.3|40606.3|40566.3|40596.3|40556.3|11
1641230120000|2022-01-03 17:15:20|40606.3|40566.3|40606.9|40566.9|40606.9|40566.9|40606.3|40566.3|0
1641230130000|2022-01-03 17:15:30|40606.3|40566.3|40620.7|40580.7|40630.1|40590.1|40606.3|40566.3|3
1641230140000|2022-01-03 17:15:40|40625.1|40585.1|40625.7|40585.7|40625.7|40585.7|40625.1|40585.1|0
1641230150000|2022-01-03 17:15:50|40620.1|40580.1|40635.7|40595.7|40635.7|40595.7|40620.1|40580.1|6
1641230160000|2022-01-03 17:16:00|40636.3|40596.3|40577.4|40537.4|40636.3|40596.3|40577.4|40537.4|41
1641230170000|2022-01-03 17:16:10|40572.4|40532.4|40578|40538|40578|40538|40568.6|40528.6|3
1641230180000|2022-01-03 17:16:20|40587.4|40547.4|40578|40538|40587.4|40547.4|40577.4|40537.4|6
1641230190000|2022-01-03 17:16:30|40582.4|40542.4|40587.4|40547.4|40587.4|40547.4|40582.4|40542.4|2
1641230200000|2022-01-03 17:16:40|40592.4|40552.4|40612.4|40572.4|40617.4|40577.4|40592.4|40552.4|11
1641230210000|2022-01-03 17:16:50|40608|40568|40592.4|40552.4|40617.4|40577.4|40592.4|40552.4|8
1641230220000|2022-01-03 17:17:00|40587.4|40547.4|40587.4|40547.4|40592.4|40552.4|40587.4|40547.4|2
1641230230000|2022-01-03 17:17:10|40588|40548|40597.4|40557.4|40597.4|40557.4|40588|40548|2
1641230240000|2022-01-03 17:17:20|40588|40548|40582.4|40542.4|40588|40548|40578|40538|6
1641230250000|2022-01-03 17:17:30|40588|40548|40587.4|40547.4|40588|40548|40587.4|40547.4|0
1641230260000|2022-01-03 17:17:40|40588|40548|40572.4|40532.4|40588|40548|40572.4|40532.4|17
1641230270000|2022-01-03 17:17:50|40576.8|40536.8|40578|40538|40578|40538|40576.8|40536.8|0
1641230280000|2022-01-03 17:18:00|40577.4|40537.4|40578|40538|40578|40538|40572.4|40532.4|6
1641230300000|2022-01-03 17:18:20|40577.4|40537.4|40578|40538|40578|40538|40577.4|40537.4|1
1641230310000|2022-01-03 17:18:30|40588|40548|40592.4|40552.4|40597.4|40557.4|40587.4|40547.4|15
1641230330000|2022-01-03 17:18:50|40596.8|40556.8|40597.4|40557.4|40602.4|40562.4|40596.8|40556.8|1
1641230340000|2022-01-03 17:19:00|40592.4|40552.4|40587.4|40547.4|40592.4|40552.4|40587.4|40547.4|5
1641230350000|2022-01-03 17:19:10|40588|40548|40597.4|40557.4|40597.4|40557.4|40587.4|40547.4|1
1641230360000|2022-01-03 17:19:20|40592.4|40552.4|40588|40548|40592.4|40552.4|40587.4|40547.4|2
1641230370000|2022-01-03 17:19:30|40587.4|40547.4|40597.4|40557.4|40597.4|40557.4|40587.4|40547.4|5
1641230380000|2022-01-03 17:19:40|40598|40558|40613|40573|40622.4|40582.4|40593|40553|9
1641230390000|2022-01-03 17:19:50|40612.4|40572.4|40613|40573|40617.4|40577.4|40612.4|40572.4|5
1641230400000|2022-01-03 17:20:00|40612.4|40572.4|40607.4|40567.4|40617.4|40577.4|40607.4|40567.4|2
1641230410000|2022-01-03 17:20:10|40608|40568|40607.4|40567.4|40608|40568|40607.4|40567.4|0
1641230420000|2022-01-03 17:20:20|40617.4|40577.4|40618|40578|40618|40578|40612.4|40572.4|4
1641230430000|2022-01-03 17:20:30|40617.4|40577.4|40618|40578|40618|40578|40617.4|40577.4|0
1641230440000|2022-01-03 17:20:40|40628|40588|40612.4|40572.4|40628|40588|40612.4|40572.4|4
1641230460000|2022-01-03 17:21:00|40617.4|40577.4|40627.4|40587.4|40627.4|40587.4|40617.4|40577.4|0
1641230470000|2022-01-03 17:21:10|40622.4|40582.4|40628|40588|40628|40588|40622.4|40582.4|1
1641230480000|2022-01-03 17:21:20|40627.4|40587.4|40627.4|40587.4|40628|40588|40622.4|40582.4|1
1641230490000|2022-01-03 17:21:30|40618.5|40578.5|40618|40578|40618.5|40578.5|40618|40578|2
1641230510000|2022-01-03 17:21:50|40628|40588|40628|40588|40628|40588|40627.4|40587.4|2
1641230520000|2022-01-03 17:22:00|40622.4|40582.4|40617.4|40577.4|40622.4|40582.4|40617.4|40577.4|2
1641230530000|2022-01-03 17:22:10|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|7
1641230540000|2022-01-03 17:22:20|40616.8|40576.8|40617.4|40577.4|40617.4|40577.4|40612.4|40572.4|3
1641230550000|2022-01-03 17:22:30|40632.4|40592.4|40622.4|40582.4|40632.4|40592.4|40622.4|40582.4|16
1641230560000|2022-01-03 17:22:40|40618|40578|40618|40578|40618|40578|40617.4|40577.4|0
1641230570000|2022-01-03 17:22:50|40628|40588|40632.4|40592.4|40637.4|40597.4|40628|40588|3
1641230580000|2022-01-03 17:23:00|40637.4|40597.4|40632.4|40592.4|40637.4|40597.4|40632.4|40592.4|1
1641230590000|2022-01-03 17:23:10|40636.8|40596.8|40637.4|40597.4|40637.4|40597.4|40636.8|40596.8|0
1641230600000|2022-01-03 17:23:20|40632.4|40592.4|40637.4|40597.4|40637.4|40597.4|40632.4|40592.4|3
1641230610000|2022-01-03 17:23:30|40627.4|40587.4|40627.4|40587.4|40627.4|40587.4|40627.4|40587.4|6
1641230620000|2022-01-03 17:23:40|40632.4|40592.4|40632.4|40592.4|40632.4|40592.4|40627.4|40587.4|0
1641230630000|2022-01-03 17:23:50|40633|40593|40632.4|40592.4|40648|40608|40632.4|40592.4|4
1641230640000|2022-01-03 17:24:00|40633|40593|40632.4|40592.4|40638|40598|40632.4|40592.4|7
1641230650000|2022-01-03 17:24:10|40636.8|40596.8|40632.4|40592.4|40636.8|40596.8|40632.4|40592.4|2
1641230660000|2022-01-03 17:24:20|40636.8|40596.8|40638|40598|40638|40598|40633|40593|2
1641230670000|2022-01-03 17:24:30|40633|40593|40637.4|40597.4|40638|40598|40633|40593|2
1641230680000|2022-01-03 17:24:40|40633|40593|40638|40598|40638|40598|40628|40588|3
1641230690000|2022-01-03 17:24:50|40643|40603|40657.4|40617.4|40657.4|40617.4|40642.4|40602.4|3
1641230700000|2022-01-03 17:25:00|40648|40608|40648|40608|40652.4|40612.4|40647.4|40607.4|4
1641230710000|2022-01-03 17:25:10|40657.4|40617.4|40658|40618|40658|40618|40657.4|40617.4|6
1641230720000|2022-01-03 17:25:20|40657.4|40617.4|40652.4|40612.4|40658|40618|40652.4|40612.4|8
1641230730000|2022-01-03 17:25:30|40657.4|40617.4|40657.4|40617.4|40657.4|40617.4|40657.4|40617.4|4
1641230740000|2022-01-03 17:25:40|40658|40618|40667.4|40627.4|40667.4|40627.4|40653|40613|3
1641230750000|2022-01-03 17:25:50|40668|40628|40688|40648|40696.8|40656.8|40668|40628|8
1641230760000|2022-01-03 17:26:00|40692.4|40652.4|40707.4|40667.4|40708|40668|40692.4|40652.4|3
1641230770000|2022-01-03 17:26:10|40708|40668|40657.4|40617.4|40708|40668|40657.4|40617.4|12
1641230780000|2022-01-03 17:26:20|40652.4|40612.4|40652.4|40612.4|40657.4|40617.4|40652.4|40612.4|7
1641230790000|2022-01-03 17:26:30|40648|40608|40647.4|40607.4|40648|40608|40647.4|40607.4|6
1641230800000|2022-01-03 17:26:40|40647.9|40607.9|40657.4|40617.4|40657.4|40617.4|40647.9|40607.9|5
1641230810000|2022-01-03 17:26:50|40652.9|40612.9|40697.4|40657.4|40697.4|40657.4|40652.4|40612.4|22
1641230820000|2022-01-03 17:27:00|40707.4|40667.4|40717.9|40677.9|40717.9|40677.9|40707.4|40667.4|33
1641230830000|2022-01-03 17:27:10|40717.4|40677.4|40722.4|40682.4|40727.9|40687.9|40717.4|40677.4|2
1641230840000|2022-01-03 17:27:20|40726.8|40686.8|40717.4|40677.4|40726.8|40686.8|40717.4|40677.4|1
1641230850000|2022-01-03 17:27:30|40717.9|40677.9|40717.4|40677.4|40717.9|40677.9|40712.4|40672.4|14
1641230860000|2022-01-03 17:27:40|40712.4|40672.4|40707.4|40667.4|40712.4|40672.4|40707.4|40667.4|2
1641230870000|2022-01-03 17:27:50|40697.9|40657.9|40712.4|40672.4|40712.4|40672.4|40697.9|40657.9|6
1641230880000|2022-01-03 17:28:00|40717.4|40677.4|40742.4|40702.4|40747.4|40707.4|40717.4|40677.4|19
1641230890000|2022-01-03 17:28:10|40746.8|40706.8|40742.4|40702.4|40752.4|40712.4|40717.4|40677.4|35
1641230900000|2022-01-03 17:28:20|40747.4|40707.4|40747.4|40707.4|40747.4|40707.4|40737.9|40697.9|3
1641230910000|2022-01-03 17:28:30|40757.4|40717.4|40747.4|40707.4|40757.4|40717.4|40747.4|40707.4|7
1641230920000|2022-01-03 17:28:40|40742.4|40702.4|40752.4|40712.4|40752.4|40712.4|40737.9|40697.9|6
1641230930000|2022-01-03 17:28:50|40757.4|40717.4|40742.4|40702.4|40757.4|40717.4|40737.4|40697.4|9
1641230940000|2022-01-03 17:29:00|40747.4|40707.4|40737.4|40697.4|40747.4|40707.4|40737.4|40697.4|1
1641230950000|2022-01-03 17:29:10|40737.9|40697.9|40727.9|40687.9|40737.9|40697.9|40727.4|40687.4|4
1641230960000|2022-01-03 17:29:20|40737.4|40697.4|40747.9|40707.9|40747.9|40707.9|40732.4|40692.4|8
1641230970000|2022-01-03 17:29:30|40752.4|40712.4|40742.4|40702.4|40757.4|40717.4|40732.9|40692.9|8
1641230980000|2022-01-03 17:29:40|40747.9|40707.9|40752.4|40712.4|40752.4|40712.4|40742.4|40702.4|1
1641230990000|2022-01-03 17:29:50|40752.9|40712.9|40756.8|40716.8|40756.8|40716.8|40752.4|40712.4|3
1641231000000|2022-01-03 17:30:00|40757.4|40717.4|40737.9|40697.9|40757.4|40717.4|40737.4|40697.4|4
1641231010000|2022-01-03 17:30:10|40742.4|40702.4|40747.4|40707.4|40747.4|40707.4|40742.4|40702.4|4
1641231020000|2022-01-03 17:30:20|40757.4|40717.4|40752.4|40712.4|40757.4|40717.4|40732.4|40692.4|18
1641231030000|2022-01-03 17:30:30|40747.9|40707.9|40742.4|40702.4|40747.9|40707.9|40742.4|40702.4|11
1641231040000|2022-01-03 17:30:40|40737.9|40697.9|40747.9|40707.9|40747.9|40707.9|40737.9|40697.9|1
1641231050000|2022-01-03 17:30:50|40747.4|40707.4|40742.4|40702.4|40747.9|40707.9|40742.4|40702.4|16
1641231060000|2022-01-03 17:31:00|40742.9|40702.9|40752.4|40712.4|40752.4|40712.4|40742.4|40702.4|0
1641231070000|2022-01-03 17:31:10|40747.9|40707.9|40752.4|40712.4|40757.4|40717.4|40747.4|40707.4|3
1641231080000|2022-01-03 17:31:20|40757.4|40717.4|40757.4|40717.4|40757.4|40717.4|40747.9|40707.9|8
1641231090000|2022-01-03 17:31:30|40762.4|40722.4|40772.4|40732.4|40772.9|40732.9|40762.4|40722.4|7
1641231100000|2022-01-03 17:31:40|40776.8|40736.8|40797.4|40757.4|40797.4|40757.4|40776.8|40736.8|14
1641231110000|2022-01-03 17:31:50|40787.4|40747.4|40792.4|40752.4|40797.9|40757.9|40787.4|40747.4|17
1641231120000|2022-01-03 17:32:00|40787.9|40747.9|40777.9|40737.9|40787.9|40747.9|40777.9|40737.9|4
1641231130000|2022-01-03 17:32:10|40777.4|40737.4|40782.4|40742.4|40782.4|40742.4|40777.4|40737.4|10
1641231150000|2022-01-03 17:32:30|40786.8|40746.8|40782.9|40742.9|40786.8|40746.8|40782.9|40742.9|2
1641231160000|2022-01-03 17:32:40|40782.4|40742.4|40787.9|40747.9|40792.4|40752.4|40782.4|40742.4|1
1641231170000|2022-01-03 17:32:50|40792.4|40752.4|40797.4|40757.4|40797.4|40757.4|40792.4|40752.4|5
1641231180000|2022-01-03 17:33:00|40797.9|40757.9|40807.4|40767.4|40807.4|40767.4|40797.9|40757.9|4
1641231190000|2022-01-03 17:33:10|40802.9|40762.9|40802.4|40762.4|40807.4|40767.4|40802.4|40762.4|1
1641231200000|2022-01-03 17:33:20|40797.4|40757.4|40797.4|40757.4|40797.4|40757.4|40797.4|40757.4|0
1641231210000|2022-01-03 17:33:30|40797.9|40757.9|40797.4|40757.4|40797.9|40757.9|40797.4|40757.4|2
1641231220000|2022-01-03 17:33:40|40797.9|40757.9|40797.4|40757.4|40797.9|40757.9|40797.4|40757.4|1
1641231230000|2022-01-03 17:33:50|40797.9|40757.9|40787.9|40747.9|40797.9|40757.9|40787.4|40747.4|8
1641231240000|2022-01-03 17:34:00|40787.4|40747.4|40792.4|40752.4|40792.4|40752.4|40777.9|40737.9|8
1641231250000|2022-01-03 17:34:10|40787.4|40747.4|40787.9|40747.9|40787.9|40747.9|40787.4|40747.4|2
1641231260000|2022-01-03 17:34:20|40787.4|40747.4|40787.9|40747.9|40787.9|40747.9|40787.4|40747.4|0
1641231270000|2022-01-03 17:34:30|40797.3|40757.3|40797.3|40757.3|40797.9|40757.9|40797.3|40757.3|3
1641231280000|2022-01-03 17:34:40|40797.9|40757.9|40793.5|40753.5|40797.9|40757.9|40792.3|40752.3|2
1641231290000|2022-01-03 17:34:50|40792.9|40752.9|40792.3|40752.3|40793.5|40753.5|40787.9|40747.9|2
1641231300000|2022-01-03 17:35:00|40797.3|40757.3|40777.3|40737.3|40797.3|40757.3|40772.3|40732.3|5
1641231310000|2022-01-03 17:35:10|40772.3|40732.3|40797.9|40757.9|40797.9|40757.9|40772.3|40732.3|9
1641231320000|2022-01-03 17:35:20|40797.3|40757.3|40797.9|40757.9|40797.9|40757.9|40797.3|40757.3|1
1641231330000|2022-01-03 17:35:30|40797.3|40757.3|40847.9|40807.9|40847.9|40807.9|40772.3|40732.3|29
1641231340000|2022-01-03 17:35:40|40847.3|40807.3|40831.8|40791.8|40856.8|40816.8|40826.2|40786.2|18
1641231350000|2022-01-03 17:35:50|40831.2|40791.2|40821.8|40781.8|40831.2|40791.2|40816.8|40776.8|24
1641231360000|2022-01-03 17:36:00|40816.8|40776.8|40797.9|40757.9|40816.8|40776.8|40792.3|40752.3|4
1641231370000|2022-01-03 17:36:10|40797.3|40757.3|40782.3|40742.3|40797.3|40757.3|40782.3|40742.3|7
1641231380000|2022-01-03 17:36:20|40787.3|40747.3|40802.3|40762.3|40802.3|40762.3|40782.3|40742.3|4
1641231390000|2022-01-03 17:36:30|40812.9|40772.9|40846.8|40806.8|40847.3|40807.3|40812.9|40772.9|38
1641231400000|2022-01-03 17:36:40|40851.8|40811.8|40846.2|40806.2|40851.8|40811.8|40846.2|40806.2|33
1641231410000|2022-01-03 17:36:50|40836.8|40796.8|40846.8|40806.8|40851.8|40811.8|40836.8|40796.8|11
1641231420000|2022-01-03 17:37:00|40866.2|40826.2|40866.8|40826.8|40871.2|40831.2|40856.8|40816.8|12
1641231430000|2022-01-03 17:37:10|40876.8|40836.8|40856.2|40816.2|40876.8|40836.8|40856.2|40816.2|10
1641231440000|2022-01-03 17:37:20|40861.2|40821.2|40866.2|40826.2|40866.2|40826.2|40846.2|40806.2|39
1641231450000|2022-01-03 17:37:30|40856.2|40816.2|40861.2|40821.2|40881.2|40841.2|40856.2|40816.2|22
1641231460000|2022-01-03 17:37:40|40856.8|40816.8|40876.8|40836.8|40881.2|40841.2|40856.2|40816.2|2
1641231470000|2022-01-03 17:37:50|40881.2|40841.2|40881.2|40841.2|40881.2|40841.2|40876.2|40836.2|4
1641231480000|2022-01-03 17:38:00|40876.8|40836.8|40881.2|40841.2|40886.2|40846.2|40876.8|40836.8|5
1641231490000|2022-01-03 17:38:10|40886.2|40846.2|40871.2|40831.2|40896.2|40856.2|40871.2|40831.2|11
1641231500000|2022-01-03 17:38:20|40876.8|40836.8|40871.2|40831.2|40876.8|40836.8|40871.2|40831.2|7
1641231510000|2022-01-03 17:38:30|40875.6|40835.6|40886.2|40846.2|40886.2|40846.2|40875.6|40835.6|1
1641231520000|2022-01-03 17:38:40|40881.2|40841.2|40886.2|40846.2|40886.2|40846.2|40881.2|40841.2|7
1641231530000|2022-01-03 17:38:50|40886.8|40846.8|40886.2|40846.2|40886.8|40846.8|40886.2|40846.2|3
1641231540000|2022-01-03 17:39:00|40881.2|40841.2|40881.2|40841.2|40881.2|40841.2|40876.8|40836.8|4
1641231550000|2022-01-03 17:39:10|40881.8|40841.8|40876.8|40836.8|40881.8|40841.8|40876.8|40836.8|1
1641231560000|2022-01-03 17:39:20|40881.2|40841.2|40881.2|40841.2|40886.2|40846.2|40876.8|40836.8|3
1641231570000|2022-01-03 17:39:30|40876.8|40836.8|40876.8|40836.8|40881.2|40841.2|40876.2|40836.2|4
1641231580000|2022-01-03 17:39:40|40876.2|40836.2|40881.2|40841.2|40886.2|40846.2|40876.2|40836.2|6
1641231590000|2022-01-03 17:39:50|40885.6|40845.6|40881.2|40841.2|40886.2|40846.2|40881.2|40841.2|1
1641231600000|2022-01-03 17:40:00|40886.2|40846.2|40880.6|40840.6|40886.2|40846.2|40880.6|40840.6|4
1641231610000|2022-01-03 17:40:10|40881.2|40841.2|40886.2|40846.2|40886.8|40846.8|40881.2|40841.2|4
1641231620000|2022-01-03 17:40:20|40881.2|40841.2|40881.2|40841.2|40886.2|40846.2|40880.6|40840.6|6
1641231630000|2022-01-03 17:40:30|40886.2|40846.2|40886.2|40846.2|40886.2|40846.2|40886.2|40846.2|4
1641231640000|2022-01-03 17:40:40|40876.2|40836.2|40876.2|40836.2|40876.2|40836.2|40876.2|40836.2|5
1641231650000|2022-01-03 17:40:50|40876.8|40836.8|40876.2|40836.2|40876.8|40836.8|40876.2|40836.2|1
1641231660000|2022-01-03 17:41:00|40871.2|40831.2|40871.2|40831.2|40875.6|40835.6|40866.2|40826.2|20
1641231670000|2022-01-03 17:41:10|40876.2|40836.2|40876.2|40836.2|40876.8|40836.8|40871.2|40831.2|10
1641231680000|2022-01-03 17:41:20|40871.2|40831.2|40871.2|40831.2|40871.2|40831.2|40866.2|40826.2|4
1641231690000|2022-01-03 17:41:30|40866.8|40826.8|40866.2|40826.2|40866.8|40826.8|40866.2|40826.2|0
1641231700000|2022-01-03 17:41:40|40886.2|40846.2|40891.2|40851.2|40896.2|40856.2|40886.2|40846.2|15
1641231710000|2022-01-03 17:41:50|40886.2|40846.2|40881.2|40841.2|40886.2|40846.2|40881.2|40841.2|6
1641231720000|2022-01-03 17:42:00|40876.2|40836.2|40866.7|40826.7|40876.2|40836.2|40866.2|40826.2|6
1641231730000|2022-01-03 17:42:10|40871.2|40831.2|40876.2|40836.2|40876.7|40836.7|40871.2|40831.2|4
1641231740000|2022-01-03 17:42:20|40876.7|40836.7|40876.7|40836.7|40876.7|40836.7|40876.7|40836.7|1
1641231750000|2022-01-03 17:42:30|40876.2|40836.2|40886.2|40846.2|40886.2|40846.2|40876.2|40836.2|9
1641231760000|2022-01-03 17:42:40|40896.2|40856.2|40896.7|40856.7|40901.2|40861.2|40896.2|40856.2|4
1641231770000|2022-01-03 17:42:50|40901.2|40861.2|40901.2|40861.2|40906.2|40866.2|40896.2|40856.2|4
1641231780000|2022-01-03 17:43:00|40896.7|40856.7|40896.2|40856.2|40896.7|40856.7|40886.2|40846.2|4
1641231790000|2022-01-03 17:43:10|40886.7|40846.7|40886.2|40846.2|40886.7|40846.7|40886.2|40846.2|2
1641231800000|2022-01-03 17:43:20|40886.7|40846.7|40891.2|40851.2|40896.2|40856.2|40886.7|40846.7|4
1641231810000|2022-01-03 17:43:30|40896.2|40856.2|40910.6|40870.6|40920|40880|40896.2|40856.2|9
1641231820000|2022-01-03 17:43:40|40905|40865|40905|40865|40905.6|40865.6|40905|40865|3
1641231830000|2022-01-03 17:43:50|||||||||2
1641231840000|2022-01-03 17:44:00|40910|40870|40905.6|40865.6|40910|40870|40905.6|40865.6|1
1641231850000|2022-01-03 17:44:10|40905|40865|40900|40860|40905|40865|40900|40860|2
1641231860000|2022-01-03 17:44:20|40905|40865|40900|40860|40905.6|40865.6|40900|40860|2
1641231870000|2022-01-03 17:44:30|40895.6|40855.6|40905|40865|40905|40865|40895.6|40855.6|0
1641231880000|2022-01-03 17:44:40|40900|40860|40900.6|40860.6|40905|40865|40900|40860|4
1641231890000|2022-01-03 17:44:50|40900|40860|40925|40885|40925|40885|40895.6|40855.6|24
1641231900000|2022-01-03 17:45:00|40920|40880|40925|40885|40925|40885|40915.6|40875.6|7
1641231910000|2022-01-03 17:45:10|40934.5|40894.5|40950|40910|40955.6|40915.6|40934.5|40894.5|8
1641231920000|2022-01-03 17:45:20|40955|40915|40965|40925|40965|40925|40955|40915|3
1641231930000|2022-01-03 17:45:30|40975|40935|40970|40930|40975|40935|40970|40930|13
1641231940000|2022-01-03 17:45:40|40965.6|40925.6|40965.6|40925.6|40975|40935|40965|40925|10
1641231950000|2022-01-03 17:45:50|40960.6|40920.6|40955|40915|40965|40925|40955|40915|8
1641231960000|2022-01-03 17:46:00|40950|40910|40945|40905|40955|40915|40945|40905|14
1641231970000|2022-01-03 17:46:10|40940|40900|40935.6|40895.6|40945|40905|40930|40890|4
1641231980000|2022-01-03 17:46:20|40945|40905|40940.6|40900.6|40945.6|40905.6|40935.6|40895.6|15
1641231990000|2022-01-03 17:46:30|40940|40900|40950|40910|40950|40910|40940|40900|9
1641232000000|2022-01-03 17:46:40|40945|40905|40954.4|40914.4|40954.4|40914.4|40945|40905|4
1641232010000|2022-01-03 17:46:50|40959.4|40919.4|40959.4|40919.4|40959.4|40919.4|40954.4|40914.4|3
1641232020000|2022-01-03 17:47:00|40963.9|40923.9|40959.4|40919.4|40963.9|40923.9|40954.4|40914.4|6
1641232030000|2022-01-03 17:47:10|40963.9|40923.9|40964.4|40924.4|40964.4|40924.4|40963.9|40923.9|0
1641232040000|2022-01-03 17:47:20|40974.4|40934.4|41053.9|41013.9|41053.9|41013.9|40970|40930|17
1641232050000|2022-01-03 17:47:30|41063.3|41023.3|41033.3|40993.3|41063.3|41023.3|41033.3|40993.3|28
1641232060000|2022-01-03 17:47:40|41028.9|40988.9|41023.3|40983.3|41032.7|40992.7|41023.3|40983.3|18
1641232070000|2022-01-03 17:47:50|41038.3|40998.3|41032.7|40992.7|41038.3|40998.3|41032.7|40992.7|7
1641232080000|2022-01-03 17:48:00|41033.3|40993.3|41042.7|41002.7|41048.9|41008.9|41033.3|40993.3|7
1641232090000|2022-01-03 17:48:10|41043.3|41003.3|41033.3|40993.3|41043.3|41003.3|41033.3|40993.3|3
1641232100000|2022-01-03 17:48:20|41032.7|40992.7|41032.7|40992.7|41033.3|40993.3|41032.7|40992.7|17
1641232110000|2022-01-03 17:48:30|41033.3|40993.3|41033.3|40993.3|41038.9|40998.9|41033.3|40993.3|6
1641232120000|2022-01-03 17:48:40|41033.9|40993.9|41038.9|40998.9|41043.3|41003.3|41033.9|40993.9|36
1641232130000|2022-01-03 17:48:50|41043.9|41003.9|41043.9|41003.9|41043.9|41003.9|41043.9|41003.9|24
1641232140000|2022-01-03 17:49:00|41033.9|40993.9|41064.4|41024.4|41069.4|41029.4|41023.9|40983.9|72
1641232150000|2022-01-03 17:49:10|41063.9|41023.9|41064.4|41024.4|41064.4|41024.4|41053.9|41013.9|32
1641232160000|2022-01-03 17:49:20|41054.4|41014.4|41054.4|41014.4|41054.4|41014.4|41054.4|41014.4|8
1641232170000|2022-01-03 17:49:30|41053.9|41013.9|41053.9|41013.9|41053.9|41013.9|41053.9|41013.9|0
1641232180000|2022-01-03 17:49:40|41044.4|41004.4|41034.4|40994.4|41044.4|41004.4|41034.4|40994.4|12
1641232190000|2022-01-03 17:49:50|41025|40985|41029.4|40989.4|41034.4|40994.4|41025|40985|5
1641232200000|2022-01-03 17:50:00|41024.4|40984.4|41024.4|40984.4|41029.4|40989.4|41024.4|40984.4|5
1641232210000|2022-01-03 17:50:10|41023.9|40983.9|41033.3|40993.3|41043.3|41003.3|41023.9|40983.9|38
1641232220000|2022-01-03 17:50:20|41028.3|40988.3|41033.3|40993.3|41033.3|40993.3|41024.4|40984.4|7
1641232230000|2022-01-03 17:50:30|41028.9|40988.9|41023.3|40983.3|41028.9|40988.9|41023.3|40983.3|3
1641232240000|2022-01-03 17:50:40|41023.9|40983.9|41023.3|40983.3|41023.9|40983.9|41023.3|40983.3|0
1641232250000|2022-01-03 17:50:50|41032.7|40992.7|41033.3|40993.3|41038.9|40998.9|41032.7|40992.7|15
1641232260000|2022-01-03 17:51:00|41038.9|40998.9|41033.3|40993.3|41043.3|41003.3|41033.3|40993.3|10
1641232270000|2022-01-03 17:51:10|41052.7|41012.7|41057.7|41017.7|41057.7|41017.7|41048.3|41008.3|5
1641232280000|2022-01-03 17:51:20|41062.7|41022.7|41057.7|41017.7|41062.7|41022.7|41057.7|41017.7|1
1641232290000|2022-01-03 17:51:30|41062.7|41022.7|41063.3|41023.3|41063.3|41023.3|41062.7|41022.7|2
1641232300000|2022-01-03 17:51:40|41053.3|41013.3|41047.7|41007.7|41057.7|41017.7|41047.7|41007.7|4
1641232310000|2022-01-03 17:51:50|41043.3|41003.3|41052.7|41012.7|41052.7|41012.7|41042.7|41002.7|5
1641232320000|2022-01-03 17:52:00|41053.3|41013.3|41037.7|40997.7|41053.3|41013.3|41037.7|40997.7|91
1641232330000|2022-01-03 17:52:10|41033.3|40993.3|41033.3|40993.3|41033.3|40993.3|41033.3|40993.3|0
1641232340000|2022-01-03 17:52:20|41043.3|41003.3|41042.7|41002.7|41043.3|41003.3|41042.7|41002.7|3
1641232350000|2022-01-03 17:52:30|41033.3|40993.3|41033.3|40993.3|41033.3|40993.3|41033.3|40993.3|3
1641232360000|2022-01-03 17:52:40|41032.7|40992.7|41022.7|40982.7|41032.7|40992.7|41022.7|40982.7|2
1641232370000|2022-01-03 17:52:50|41013.3|40973.3|41003.3|40963.3|41017.7|40977.7|41003.3|40963.3|33
1641232380000|2022-01-03 17:53:00|41002.7|40962.7|41003.3|40963.3|41003.3|40963.3|40992.7|40952.7|20
1641232390000|2022-01-03 17:53:10|40993.8|40953.8|40968.8|40928.8|40993.8|40953.8|40968.8|40928.8|56
1641232400000|2022-01-03 17:53:20|40974.4|40934.4|40968.8|40928.8|40974.4|40934.4|40965|40925|11
1641232410000|2022-01-03 17:53:30|40964.4|40924.4|40954.4|40914.4|40964.4|40924.4|40954.4|40914.4|8
1641232420000|2022-01-03 17:53:40|40950|40910|40954.4|40914.4|40955|40915|40950|40910|3
1641232430000|2022-01-03 17:53:50|40950|40910|40920|40880|40950|40910|40920|40880|18
1641232440000|2022-01-03 17:54:00|40915.6|40875.6|40915.6|40875.6|40915.6|40875.6|40906.7|40866.7|18
1641232450000|2022-01-03 17:54:10|40915|40875|40915.6|40875.6|40915.6|40875.6|40911.1|40871.1|5
1641232460000|2022-01-03 17:54:20|40911.1|40871.1|40905.6|40865.6|40915.6|40875.6|40905|40865|8
1641232470000|2022-01-03 17:54:30|40901.1|40861.1|40901.1|40861.1|40905.6|40865.6|40896.1|40856.1|20
1641232480000|2022-01-03 17:54:40|40896.1|40856.1|40911.1|40871.1|40911.1|40871.1|40896.1|40856.1|11
1641232490000|2022-01-03 17:54:50|40915.6|40875.6|40915.6|40875.6|40915.6|40875.6|40911.1|40871.1|0
1641232500000|2022-01-03 17:55:00|40916.1|40876.1|40916.1|40876.1|40916.1|40876.1|40915.6|40875.6|2
1641232510000|2022-01-03 17:55:10|40925.6|40885.6|40915.6|40875.6|40925.6|40885.6|40915.6|40875.6|6
1641232520000|2022-01-03 17:55:20|40925.6|40885.6|40915.6|40875.6|40925.6|40885.6|40915.6|40875.6|2
1641232530000|2022-01-03 17:55:30|40920.6|40880.6|40915.6|40875.6|40920.6|40880.6|40910.6|40870.6|4
1641232540000|2022-01-03 17:55:40|40911.1|40871.1|40896.1|40856.1|40911.1|40871.1|40896.1|40856.1|7
1641232550000|2022-01-03 17:55:50|40901.1|40861.1|40905.6|40865.6|40911.1|40871.1|40901.1|40861.1|16
1641232560000|2022-01-03 17:56:00|40901.1|40861.1|40895.6|40855.6|40901.1|40861.1|40895.6|40855.6|1
1641232570000|2022-01-03 17:56:10|40895.5|40855.5|40895.5|40855.5|40895.5|40855.5|40895.5|40855.5|9
1641232580000|2022-01-03 17:56:20|40891.1|40851.1|40891.1|40851.1|40896.1|40856.1|40891.1|40851.1|3
1641232590000|2022-01-03 17:56:30|40895.5|40855.5|40891.1|40851.1|40895.5|40855.5|40891.1|40851.1|5
1641232600000|2022-01-03 17:56:40|40886.1|40846.1|40886.1|40846.1|40886.1|40846.1|40886.1|40846.1|1
1641232610000|2022-01-03 17:56:50|40885.5|40845.5|40885.5|40845.5|40885.5|40845.5|40885.5|40845.5|3
1641232620000|2022-01-03 17:57:00|40881.1|40841.1|40881.1|40841.1|40881.1|40841.1|40881.1|40841.1|4
1641232630000|2022-01-03 17:57:10|40876.7|40836.7|40876.7|40836.7|40876.7|40836.7|40876.7|40836.7|15
1641232640000|2022-01-03 17:57:20|40886.7|40846.7|40877.3|40837.3|40886.7|40846.7|40876.7|40836.7|32
1641232650000|2022-01-03 17:57:30|40881.7|40841.7|40886.7|40846.7|40886.7|40846.7|40881.7|40841.7|4
1641232660000|2022-01-03 17:57:40|40877.3|40837.3|40886.7|40846.7|40886.7|40846.7|40877.3|40837.3|4
1641232670000|2022-01-03 17:57:50|40877.3|40837.3|40876.7|40836.7|40886.7|40846.7|40876.7|40836.7|8
1641232680000|2022-01-03 17:58:00|40867.3|40827.3|40876.7|40836.7|40876.7|40836.7|40867.3|40827.3|2
1641232700000|2022-01-03 17:58:20|40876.1|40836.1|40872.3|40832.3|40876.1|40836.1|40872.3|40832.3|4
1641232710000|2022-01-03 17:58:30|40876.1|40836.1|40876.7|40836.7|40876.7|40836.7|40876.1|40836.1|0
1641232720000|2022-01-03 17:58:40|40872.3|40832.3|40867.3|40827.3|40872.3|40832.3|40857.3|40817.3|12
1641232730000|2022-01-03 17:58:50|40876.7|40836.7|40876.7|40836.7|40877.3|40837.3|40876.7|40836.7|4
1641232740000|2022-01-03 17:59:00|40877.3|40837.3|40876.7|40836.7|40877.3|40837.3|40876.7|40836.7|10
1641232750000|2022-01-03 17:59:10|40877.3|40837.3|40877.3|40837.3|40877.3|40837.3|40877.3|40837.3|5
1641232760000|2022-01-03 17:59:20|40882.3|40842.3|40896.7|40856.7|40896.7|40856.7|40882.3|40842.3|6
1641232770000|2022-01-03 17:59:30|40892.3|40852.3|40892.3|40852.3|40892.3|40852.3|40892.3|40852.3|3
1641232780000|2022-01-03 17:59:40|40896.7|40856.7|40896.7|40856.7|40896.7|40856.7|40896.7|40856.7|0
1641232790000|2022-01-03 17:59:50|40876.7|40836.7|40876.7|40836.7|40881.1|40841.1|40872.3|40832.3|18
1641232800000|2022-01-03 18:00:00|40866.7|40826.7|40861.7|40821.7|40866.7|40826.7|40861.7|40821.7|7
1641232810000|2022-01-03 18:00:10|40866.7|40826.7|40866.7|40826.7|40866.7|40826.7|40856.7|40816.7|5
1641232820000|2022-01-03 18:00:20|40871.1|40831.1|40866.7|40826.7|40871.1|40831.1|40866.7|40826.7|0
1641232830000|2022-01-03 18:00:30|40871.1|40831.1|40871.1|40831.1|40871.1|40831.1|40871.1|40831.1|6
1641232840000|2022-01-03 18:00:40|40876.1|40836.1|40886.1|40846.1|40886.1|40846.1|40876.1|40836.1|1
1641232850000|2022-01-03 18:00:50|40886.7|40846.7|40876.1|40836.1|40886.7|40846.7|40876.1|40836.1|2
1641232860000|2022-01-03 18:01:00|40876.7|40836.7|40826.7|40786.7|40876.7|40836.7|40826.7|40786.7|19
1641232870000|2022-01-03 18:01:10|40836.7|40796.7|40846.1|40806.1|40846.7|40806.7|40836.7|40796.7|8
1641232880000|2022-01-03 18:01:20|40846.7|40806.7|40846.7|40806.7|40851.1|40811.1|40846.7|40806.7|0
1641232890000|2022-01-03 18:01:30|40851.7|40811.7|40846.7|40806.7|40855.5|40815.5|40846.7|40806.7|2
1641232900000|2022-01-03 18:01:40|40846.1|40806.1|40851.1|40811.1|40851.1|40811.1|40846.1|40806.1|2
1641232910000|2022-01-03 18:01:50|40851.7|40811.7|40851.1|40811.1|40856.7|40816.7|40846.7|40806.7|2
1641232920000|2022-01-03 18:02:00|40846.7|40806.7|40851.7|40811.7|40856.1|40816.1|40846.7|40806.7|3
1641232930000|2022-01-03 18:02:10|40856.1|40816.1|40861.1|40821.1|40866.1|40826.1|40856.1|40816.1|4
1641232940000|2022-01-03 18:02:20|40865.5|40825.5|40866.1|40826.1|40866.1|40826.1|40856.7|40816.7|4
1641232950000|2022-01-03 18:02:30|40861.7|40821.7|40861.1|40821.1|40866.1|40826.1|40861.1|40821.1|15
1641232960000|2022-01-03 18:02:40|40856.1|40816.1|40866.1|40826.1|40866.1|40826.1|40856.1|40816.1|0
1641232970000|2022-01-03 18:02:50|40861.1|40821.1|40861.1|40821.1|40861.1|40821.1|40861.1|40821.1|1
1641232980000|2022-01-03 18:03:00|40865.5|40825.5|40866.7|40826.7|40866.7|40826.7|40865.5|40825.5|0
1641232990000|2022-01-03 18:03:10|40866.1|40826.1|40856.1|40816.1|40866.7|40826.7|40856.1|40816.1|5
1641233000000|2022-01-03 18:03:20|40846.7|40806.7|40856.7|40816.7|40856.7|40816.7|40846.7|40806.7|2
1641233020000|2022-01-03 18:03:40|40866.1|40826.1|40866.7|40826.7|40866.7|40826.7|40861.1|40821.1|10
1641233030000|2022-01-03 18:03:50|40861.1|40821.1|40861.1|40821.1|40866.7|40826.7|40861.1|40821.1|2
1641233040000|2022-01-03 18:04:00|40865.5|40825.5|40861.1|40821.1|40866.7|40826.7|40861.1|40821.1|5
1641233050000|2022-01-03 18:04:10|40856.7|40816.7|40861.7|40821.7|40862.2|40822.2|40856.7|40816.7|2
1641233060000|2022-01-03 18:04:20|40861.1|40821.1|40847.2|40807.2|40861.1|40821.1|40847.2|40807.2|1
1641233070000|2022-01-03 18:04:30|40852.2|40812.2|40856.7|40816.7|40856.7|40816.7|40851.7|40811.7|2
1641233080000|2022-01-03 18:04:40|40851.7|40811.7|40846.7|40806.7|40851.7|40811.7|40846.7|40806.7|1
1641233090000|2022-01-03 18:04:50|40856.7|40816.7|40856.7|40816.7|40856.7|40816.7|40856.7|40816.7|4
1641233100000|2022-01-03 18:05:00|40866.7|40826.7|40866.7|40826.7|40866.7|40826.7|40866.7|40826.7|6
1641233110000|2022-01-03 18:05:10|40861.1|40821.1|40856.7|40816.7|40861.7|40821.7|40851.1|40811.1|10
1641233120000|2022-01-03 18:05:20|40851.1|40811.1|40856.7|40816.7|40856.7|40816.7|40851.1|40811.1|6
1641233130000|2022-01-03 18:05:30|40851.1|40811.1|40851.1|40811.1|40851.7|40811.7|40851.1|40811.1|1
1641233140000|2022-01-03 18:05:40|40856.1|40816.1|40856.7|40816.7|40856.7|40816.7|40851.7|40811.7|2
1641233150000|2022-01-03 18:05:50|40856.1|40816.1|40856.1|40816.1|40856.1|40816.1|40856.1|40816.1|0
1641233160000|2022-01-03 18:06:00|40856.7|40816.7|40846.7|40806.7|40856.7|40816.7|40846.7|40806.7|7
1641233170000|2022-01-03 18:06:10|40847.2|40807.2|40847.2|40807.2|40847.2|40807.2|40847.2|40807.2|0
1641233180000|2022-01-03 18:06:20|40856.7|40816.7|40851.7|40811.7|40856.7|40816.7|40847.2|40807.2|11
1641233190000|2022-01-03 18:06:30|40847.2|40807.2|40842.2|40802.2|40847.2|40807.2|40842.2|40802.2|3
1641233200000|2022-01-03 18:06:40|40841.7|40801.7|40842.2|40802.2|40842.2|40802.2|40841.7|40801.7|11
1641233210000|2022-01-03 18:06:50|||||||||1
1641233220000|2022-01-03 18:07:00|40846.7|40806.7|40842.2|40802.2|40846.7|40806.7|40837.2|40797.2|4
1641233230000|2022-01-03 18:07:10|40837.8|40797.8|40837.2|40797.2|40837.8|40797.8|40837.2|40797.2|0
1641233240000|2022-01-03 18:07:20|40837.8|40797.8|40847.2|40807.2|40847.2|40807.2|40837.8|40797.8|2
1641233250000|2022-01-03 18:07:30|40846.6|40806.6|40846.6|40806.6|40846.6|40806.6|40846.6|40806.6|0
1641233260000|2022-01-03 18:07:40|40847.2|40807.2|40846.6|40806.6|40847.2|40807.2|40846.6|40806.6|2
1641233270000|2022-01-03 18:07:50|40847.2|40807.2|40846.6|40806.6|40847.2|40807.2|40846.6|40806.6|0
1641233280000|2022-01-03 18:08:00|40851.1|40811.1|40846.6|40806.6|40851.6|40811.6|40846.6|40806.6|1
1641233300000|2022-01-03 18:08:20|40851.6|40811.6|40851.1|40811.1|40851.6|40811.6|40846.6|40806.6|4
1641233310000|2022-01-03 18:08:30|40846.6|40806.6|40847.2|40807.2|40847.2|40807.2|40846.6|40806.6|3
1641233320000|2022-01-03 18:08:40|40846.6|40806.6|40851.6|40811.6|40851.6|40811.6|40846.6|40806.6|2
1641233330000|2022-01-03 18:08:50|||||||||1
1641233340000|2022-01-03 18:09:00|40847.2|40807.2|40851.6|40811.6|40856.1|40816.1|40847.2|40807.2|4
1641233350000|2022-01-03 18:09:10|40856.1|40816.1|40846.6|40806.6|40856.1|40816.1|40841.6|40801.6|2
1641233370000|2022-01-03 18:09:30|||||||||1
1641233380000|2022-01-03 18:09:40|40841.6|40801.6|40841.6|40801.6|40841.6|40801.6|40841.6|40801.6|3
1641233390000|2022-01-03 18:09:50|||||||||1
1641233400000|2022-01-03 18:10:00|40846.1|40806.1|40841.6|40801.6|40846.6|40806.6|40841.1|40801.1|2
1641233410000|2022-01-03 18:10:10|40846.1|40806.1|40841.6|40801.6|40846.1|40806.1|40841.6|40801.6|1
1641233420000|2022-01-03 18:10:20|40826.6|40786.6|40896.6|40856.6|40901.6|40861.6|40826.6|40786.6|34
1641233430000|2022-01-03 18:10:30|40901.1|40861.1|40906.1|40866.1|40906.1|40866.1|40901.1|40861.1|25
1641233440000|2022-01-03 18:10:40|40911.1|40871.1|40906.1|40866.1|40915.5|40875.5|40906.1|40866.1|10
1641233450000|2022-01-03 18:10:50|40906.6|40866.6|40901.1|40861.1|40906.6|40866.6|40896.1|40856.1|6
1641233460000|2022-01-03 18:11:00|40906.6|40866.6|40901.1|40861.1|40906.6|40866.6|40901.1|40861.1|5
1641233470000|2022-01-03 18:11:10|||||||||1
1641233480000|2022-01-03 18:11:20|40906.6|40866.6|40911.1|40871.1|40911.1|40871.1|40906.6|40866.6|5
1641233490000|2022-01-03 18:11:30|40915.5|40875.5|40911.1|40871.1|40915.5|40875.5|40911.1|40871.1|2
1641233500000|2022-01-03 18:11:40|40916.1|40876.1|40936.6|40896.6|40936.6|40896.6|40916.1|40876.1|4
1641233510000|2022-01-03 18:11:50|40936.1|40896.1|40941.1|40901.1|40946.1|40906.1|40936.1|40896.1|4
1641233520000|2022-01-03 18:12:00|40955.5|40915.5|40951.1|40911.1|40955.5|40915.5|40950.5|40910.5|12
1641233530000|2022-01-03 18:12:10|40955.5|40915.5|40936.1|40896.1|40955.5|40915.5|40935.5|40895.5|31
1641233540000|2022-01-03 18:12:20|40935.5|40895.5|40959.9|40919.9|40959.9|40919.9|40935.5|40895.5|7
1641233550000|2022-01-03 18:12:30|40955.5|40915.5|40945.5|40905.5|40955.5|40915.5|40945.5|40905.5|5
1641233560000|2022-01-03 18:12:40|40950.5|40910.5|40950.5|40910.5|40950.5|40910.5|40950.5|40910.5|1
1641233570000|2022-01-03 18:12:50|40955.5|40915.5|40955.5|40915.5|40955.5|40915.5|40950.5|40910.5|2
1641233580000|2022-01-03 18:13:00|40956.1|40916.1|40951.1|40911.1|40960.5|40920.5|40951.1|40911.1|5
1641233590000|2022-01-03 18:13:10|40955.5|40915.5|40951.1|40911.1|40955.5|40915.5|40951.1|40911.1|3
1641233600000|2022-01-03 18:13:20|40955.5|40915.5|40945.5|40905.5|40955.5|40915.5|40941.1|40901.1|10
1641233610000|2022-01-03 18:13:30|40961.1|40921.1|40960.5|40920.5|40966.1|40926.1|40960.5|40920.5|10
1641233620000|2022-01-03 18:13:40|40961.1|40921.1|40955.5|40915.5|40961.1|40921.1|40951.1|40911.1|8
1641233630000|2022-01-03 18:13:50|40956.1|40916.1|40956.1|40916.1|40960.5|40920.5|40951.1|40911.1|5
1641233640000|2022-01-03 18:14:00|40956.6|40916.6|40966.1|40926.1|40966.1|40926.1|40956.1|40916.1|5
1641233650000|2022-01-03 18:14:10|40966.6|40926.6|40971|40931|40971.1|40931.1|40965.5|40925.5|4
1641233660000|2022-01-03 18:14:20|40966|40926|40965.5|40925.5|40966.6|40926.6|40965.5|40925.5|0
1641233670000|2022-01-03 18:14:30|40966|40926|40971|40931|40975.5|40935.5|40965.5|40925.5|10
1641233680000|2022-01-03 18:14:40|40975.5|40935.5|40981|40941|40981|40941|40966|40926|1
1641233690000|2022-01-03 18:14:50|40985.5|40945.5|40980.5|40940.5|40985.5|40945.5|40975.5|40935.5|1
1641233700000|2022-01-03 18:15:00|40976|40936|40975.5|40935.5|40976|40936|40971|40931|4
1641233710000|2022-01-03 18:15:10|40971|40931|40976|40936|40981|40941|40970.5|40930.5|5
1641233720000|2022-01-03 18:15:20|40975.5|40935.5|40961|40921|40975.5|40935.5|40961|40921|18
1641233730000|2022-01-03 18:15:30|40965.5|40925.5|40961|40921|40966|40926|40961|40921|13
1641233740000|2022-01-03 18:15:40|40965.5|40925.5|40971|40931|40974.9|40934.9|40956|40916|12
1641233750000|2022-01-03 18:15:50|40975.5|40935.5|40974.9|40934.9|40975.5|40935.5|40974.9|40934.9|0
1641233760000|2022-01-03 18:16:00|40975.5|40935.5|40974.9|40934.9|40975.5|40935.5|40974.9|40934.9|4
1641233780000|2022-01-03 18:16:20|||||||||2
1641233790000|2022-01-03 18:16:30|40983.7|40943.7|40989.9|40949.9|40994.9|40954.9|40983.7|40943.7|8
1641233800000|2022-01-03 18:16:40|40994.9|40954.9|40994.9|40954.9|40994.9|40954.9|40994.9|40954.9|0
1641233810000|2022-01-03 18:16:50|41004.9|40964.9|41000.5|40960.5|41015.5|40975.5|40995.5|40955.5|19
1641233820000|2022-01-03 18:17:00|40995.5|40955.5|40984.9|40944.9|40999.9|40959.9|40984.9|40944.9|13
1641233830000|2022-01-03 18:17:10|40989.9|40949.9|40984.9|40944.9|40989.9|40949.9|40984.9|40944.9|1
1641233840000|2022-01-03 18:17:20|40974.9|40934.9|40984.9|40944.9|40984.9|40944.9|40974.9|40934.9|18
1641233850000|2022-01-03 18:17:30|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|2
1641233860000|2022-01-03 18:17:40|40984.9|40944.9|40984.9|40944.9|40984.9|40944.9|40984.9|40944.9|0
1641233870000|2022-01-03 18:17:50|40985.5|40945.5|41009.9|40969.9|41009.9|40969.9|40985.5|40945.5|5
1641233880000|2022-01-03 18:18:00|41004.9|40964.9|41004.9|40964.9|41005.5|40965.5|40994.9|40954.9|12
1641233890000|2022-01-03 18:18:10|40994.9|40954.9|40995.5|40955.5|40995.5|40955.5|40994.9|40954.9|2
1641233900000|2022-01-03 18:18:20|40994.9|40954.9|40995.5|40955.5|40995.5|40955.5|40994.9|40954.9|0
1641233910000|2022-01-03 18:18:30|40994.9|40954.9|40995.5|40955.5|40999.9|40959.9|40994.9|40954.9|1
1641233920000|2022-01-03 18:18:40|40994.9|40954.9|40995.5|40955.5|40995.5|40955.5|40994.9|40954.9|1
1641233930000|2022-01-03 18:18:50|40999.9|40959.9|41004.9|40964.9|41005.5|40965.5|40999.9|40959.9|2
1641233940000|2022-01-03 18:19:00|41005.5|40965.5|41004.9|40964.9|41005.5|40965.5|41004.9|40964.9|5
1641233950000|2022-01-03 18:19:10|41000.5|40960.5|41004.9|40964.9|41004.9|40964.9|40996|40956|13
1641233960000|2022-01-03 18:19:20|||||||||1
1641233980000|2022-01-03 18:19:40|41010.5|40970.5|41005.5|40965.5|41010.5|40970.5|41005.5|40965.5|2
1641233990000|2022-01-03 18:19:50|41009.9|40969.9|41005.5|40965.5|41009.9|40969.9|41005.5|40965.5|0
1641234000000|2022-01-03 18:20:00|41009.9|40969.9|41014.9|40974.9|41014.9|40974.9|41004.9|40964.9|4
1641234010000|2022-01-03 18:20:10|41015.5|40975.5|41014.9|40974.9|41015.5|40975.5|41014.9|40974.9|0
1641234020000|2022-01-03 18:20:20|41010.5|40970.5|41010.5|40970.5|41010.5|40970.5|41005.5|40965.5|23
1641234030000|2022-01-03 18:20:30|41006|40966|41010.5|40970.5|41010.5|40970.5|41006|40966|0
1641234040000|2022-01-03 18:20:40|41014.9|40974.9|41015.5|40975.5|41015.5|40975.5|41014.9|40974.9|3
1641234050000|2022-01-03 18:20:50|41014.9|40974.9|41010.4|40970.4|41024.9|40984.9|41010.4|40970.4|6
1641234060000|2022-01-03 18:21:00|41014.9|40974.9|41014.9|40974.9|41015.4|40975.4|41014.9|40974.9|3
1641234070000|2022-01-03 18:21:10|41010.4|40970.4|41005.4|40965.4|41010.4|40970.4|41005.4|40965.4|11
1641234080000|2022-01-03 18:21:20|41004.9|40964.9|41005.4|40965.4|41005.4|40965.4|41004.9|40964.9|0
1641234090000|2022-01-03 18:21:30|||||||||1
1641234110000|2022-01-03 18:21:50|||||||||1
1641234120000|2022-01-03 18:22:00|41009.9|40969.9|41014.9|40974.9|41014.9|40974.9|41005.4|40965.4|7
1641234130000|2022-01-03 18:22:10|41015.4|40975.4|41015.4|40975.4|41015.4|40975.4|41015.4|40975.4|2
1641234140000|2022-01-03 18:22:20|||||||||2
1641234150000|2022-01-03 18:22:30|41024.9|40984.9|41029.9|40989.9|41029.9|40989.9|41024.9|40984.9|6
1641234160000|2022-01-03 18:22:40|41025.4|40985.4|41054.9|41014.9|41054.9|41014.9|41025.4|40985.4|12
1641234170000|2022-01-03 18:22:50|41039.9|40999.9|41039.9|40999.9|41044.3|41004.3|41039.9|40999.9|7
1641234180000|2022-01-03 18:23:00|41035.4|40995.4|41024.9|40984.9|41035.4|40995.4|41015.4|40975.4|9
1641234190000|2022-01-03 18:23:10|41029.3|40989.3|41024.9|40984.9|41029.3|40989.3|41019.9|40979.9|2
1641234200000|2022-01-03 18:23:20|41025.4|40985.4|41014.9|40974.9|41029.9|40989.9|41014.9|40974.9|10
1641234210000|2022-01-03 18:23:30|41015.4|40975.4|41024.9|40984.9|41025.4|40985.4|41014.9|40974.9|7
1641234220000|2022-01-03 18:23:40|41025.4|40985.4|41034.9|40994.9|41035.4|40995.4|41025.4|40985.4|3
1641234230000|2022-01-03 18:23:50|41029.9|40989.9|41029.9|40989.9|41034.9|40994.9|41029.9|40989.9|2
1641234240000|2022-01-03 18:24:00|41034.9|40994.9|41034.9|40994.9|41034.9|40994.9|41029.9|40989.9|3
1641234250000|2022-01-03 18:24:10|||||||||1
1641234270000|2022-01-03 18:24:30|41029.9|40989.9|41034.9|40994.9|41035.4|40995.4|41024.9|40984.9|3
1641234280000|2022-01-03 18:24:40|41025.4|40985.4|41025.4|40985.4|41029.9|40989.9|41025.4|40985.4|4
1641234290000|2022-01-03 18:24:50|41034.9|40994.9|41029.9|40989.9|41035.4|40995.4|41029.9|40989.9|2
1641234300000|2022-01-03 18:25:00|41034.9|40994.9|40995.4|40955.4|41034.9|40994.9|40994.9|40954.9|9
1641234310000|2022-01-03 18:25:10|40994.9|40954.9|40989.9|40949.9|40995.4|40955.4|40985.4|40945.4|4
1641234320000|2022-01-03 18:25:20|40985.4|40945.4|40979.9|40939.9|40994.9|40954.9|40979.9|40939.9|3
1641234330000|2022-01-03 18:25:30|40975.4|40935.4|40979.9|40939.9|40979.9|40939.9|40974.9|40934.9|2
1641234340000|2022-01-03 18:25:40|40975.4|40935.4|40974.9|40934.9|40975.4|40935.4|40965.4|40925.4|3
1641234350000|2022-01-03 18:25:50|40979.9|40939.9|40974.9|40934.9|40989.9|40949.9|40974.9|40934.9|15
1641234360000|2022-01-03 18:26:00|40975.4|40935.4|40974.9|40934.9|40979.9|40939.9|40969.9|40929.9|3
1641234370000|2022-01-03 18:26:10|40979.9|40939.9|40966|40926|40979.9|40939.9|40955.4|40915.4|18
1641234380000|2022-01-03 18:26:20|40969.9|40929.9|40965.4|40925.4|40971|40931|40965.4|40925.4|1
1641234390000|2022-01-03 18:26:30|40961|40921|40961|40921|40961|40921|40961|40921|1
1641234400000|2022-01-03 18:26:40|40965.4|40925.4|40961|40921|40966|40926|40961|40921|2
1641234410000|2022-01-03 18:26:50|40966|40926|40961|40921|40966|40926|40961|40921|0
1641234420000|2022-01-03 18:27:00|40965.4|40925.4|40971|40931|40971|40931|40965.4|40925.4|4
1641234430000|2022-01-03 18:27:10|40976|40936|40976|40936|40976|40936|40976|40936|2
1641234450000|2022-01-03 18:27:30|40986|40946|41001|40961|41006|40966|40986|40946|18
1641234460000|2022-01-03 18:27:40|40996|40956|40986|40946|40996|40956|40981|40941|4
1641234470000|2022-01-03 18:27:50|40981|40941|40981|40941|40981|40941|40981|40941|2
1641234480000|2022-01-03 18:28:00|40986|40946|40971|40931|40986|40946|40961|40921|14
1641234490000|2022-01-03 18:28:10|40975.4|40935.4|40976.6|40936.6|40976.6|40936.6|40975.4|40935.4|2
1641234500000|2022-01-03 18:28:20|40976|40936|40976|40936|40976.6|40936.6|40976|40936|1
1641234510000|2022-01-03 18:28:30|40981|40941|40986|40946|40986|40946|40981|40941|7
1641234520000|2022-01-03 18:28:40|40981|40941|40991|40951|40996|40956|40981|40941|10
1641234530000|2022-01-03 18:28:50|40986.6|40946.6|40991|40951|40991|40951|40986.6|40946.6|1
1641234540000|2022-01-03 18:29:00|40996|40956|40996|40956|40996|40956|40991|40951|3
1641234560000|2022-01-03 18:29:20|40986|40946|40986|40946|40986|40946|40986|40946|3
1641234570000|2022-01-03 18:29:30|||||||||1
1641234580000|2022-01-03 18:29:40|40985.4|40945.4|40986|40946|40986|40946|40985.4|40945.4|8
1641234590000|2022-01-03 18:29:50|40985.4|40945.4|40984.8|40944.8|40985.4|40945.4|40984.8|40944.8|4
1641234600000|2022-01-03 18:30:00|40985.4|40945.4|40985.4|40945.4|40985.4|40945.4|40984.8|40944.8|2
1641234610000|2022-01-03 18:30:10|||||||||1
1641234620000|2022-01-03 18:30:20|40981|40941|40985.4|40945.4|40994.8|40954.8|40981|40941|10
1641234630000|2022-01-03 18:30:30|40984.8|40944.8|40974.8|40934.8|40984.8|40944.8|40974.8|40934.8|7
1641234640000|2022-01-03 18:30:40|40975.4|40935.4|40975.4|40935.4|40975.4|40935.4|40975.4|40935.4|1
1641234650000|2022-01-03 18:30:50|40976|40936|40984.8|40944.8|40994.8|40954.8|40976|40936|3
1641234660000|2022-01-03 18:31:00|40985.4|40945.4|40976|40936|40985.4|40945.4|40976|40936|7
1641234670000|2022-01-03 18:31:10|40985.4|40945.4|40985.4|40945.4|40985.4|40945.4|40985.4|40945.4|4
1641234680000|2022-01-03 18:31:20|40989.8|40949.8|40989.8|40949.8|40989.8|40949.8|40989.8|40949.8|3
1641234690000|2022-01-03 18:31:30|40995.4|40955.4|40989.8|40949.8|40995.4|40955.4|40985.4|40945.4|5
1641234700000|2022-01-03 18:31:40|40985.4|40945.4|40985.4|40945.4|40985.4|40945.4|40985.4|40945.4|0
1641234710000|2022-01-03 18:31:50|40986|40946|40990.4|40950.4|40990.4|40950.4|40986|40946|3
1641234720000|2022-01-03 18:32:00|40994.8|40954.8|40985.4|40945.4|40994.8|40954.8|40985.4|40945.4|3
1641234740000|2022-01-03 18:32:20|40989.8|40949.8|40985.4|40945.4|40989.8|40949.8|40985.4|40945.4|3
1641234750000|2022-01-03 18:32:30|40990.4|40950.4|40976|40936|40995.4|40955.4|40976|40936|8
1641234760000|2022-01-03 18:32:40|40981|40941|40981|40941|40986|40946|40981|40941|3
1641234770000|2022-01-03 18:32:50|||||||||2
1641234780000|2022-01-03 18:33:00|40986|40946|40976|40936|40986|40946|40976|40936|4
1641234790000|2022-01-03 18:33:10|40976.5|40936.5|40976.5|40936.5|40976.5|40936.5|40976.5|40936.5|0
1641234800000|2022-01-03 18:33:20|40976|40936|40976|40936|40976|40936|40976|40936|0
1641234810000|2022-01-03 18:33:30|40976.5|40936.5|40976.5|40936.5|40976.5|40936.5|40976|40936|1
1641234820000|2022-01-03 18:33:40|40981|40941|40981|40941|40981|40941|40981|40941|2
1641234830000|2022-01-03 18:33:50|40985.4|40945.4|40986|40946|40986|40946|40981|40941|2
1641234840000|2022-01-03 18:34:00|||||||||2
1641234860000|2022-01-03 18:34:20|||||||||2
1641234870000|2022-01-03 18:34:30|40976|40936|40976|40936|40976|40936|40976|40936|6
1641234880000|2022-01-03 18:34:40|40981|40941|40976|40936|40981|40941|40976|40936|1
1641234890000|2022-01-03 18:34:50|40976.5|40936.5|40976|40936|40976.5|40936.5|40976|40936|1
1641234900000|2022-01-03 18:35:00|40976.5|40936.5|40981|40941|40981.5|40941.5|40976|40936|5
1641234910000|2022-01-03 18:35:10|40985.4|40945.4|41001|40961|41006|40966|40985.4|40945.4|6
1641234920000|2022-01-03 18:35:20|40996|40956|40991.5|40951.5|40996.5|40956.5|40991.5|40951.5|8
1641234930000|2022-01-03 18:35:30|40996.5|40956.5|40996|40956|40996.5|40956.5|40996|40956|7
1641234950000|2022-01-03 18:35:50|40996.5|40956.5|40996|40956|41006|40966|40996|40956|5
1641234960000|2022-01-03 18:36:00|40991|40951|40986|40946|40996|40956|40986|40946|1
1641234970000|2022-01-03 18:36:10|40981|40941|40981|40941|40981|40941|40981|40941|6
1641234980000|2022-01-03 18:36:20|40985.4|40945.4|40996|40956|41006|40966|40976|40936|23
1641234990000|2022-01-03 18:36:30|41005.4|40965.4|41035.4|40995.4|41036|40996|40996.5|40956.5|18
1641235000000|2022-01-03 18:36:40|41036|40996|41036|40996|41036|40996|41036|40996|0
1641235010000|2022-01-03 18:36:50|41040.4|41000.4|41035.4|40995.4|41046|41006|41035.4|40995.4|9
1641235020000|2022-01-03 18:37:00|41034.8|40994.8|41030.4|40990.4|41039.8|40999.8|41029.8|40989.8|4
1641235030000|2022-01-03 18:37:10|41029.8|40989.8|41025.4|40985.4|41029.8|40989.8|41025.4|40985.4|0
1641235040000|2022-01-03 18:37:20|41029.8|40989.8|41025.4|40985.4|41035.4|40995.4|41025.4|40985.4|3
1641235050000|2022-01-03 18:37:30|41029.8|40989.8|41016|40976|41031|40991|41016|40976|22
1641235070000|2022-01-03 18:37:50|41025.4|40985.4|41025.4|40985.4|41030.4|40990.4|41025.4|40985.4|4
1641235080000|2022-01-03 18:38:00|||||||||1
1641235090000|2022-01-03 18:38:10|41029.8|40989.8|41026|40986|41030.4|40990.4|41026|40986|2
1641235100000|2022-01-03 18:38:20|41025.4|40985.4|41025.4|40985.4|41025.4|40985.4|41025.4|40985.4|1
1641235110000|2022-01-03 18:38:30|41026|40986|41026|40986|41026|40986|41026|40986|1
1641235130000|2022-01-03 18:38:50|41021|40981|41026|40986|41026|40986|41021|40981|4
1641235140000|2022-01-03 18:39:00|41016|40976|41016|40976|41021|40981|41016|40976|5
1641235150000|2022-01-03 18:39:10|41016.5|40976.5|41030.9|40990.9|41030.9|40990.9|41015.9|40975.9|19
1641235160000|2022-01-03 18:39:20|41026.5|40986.5|41020.9|40980.9|41026.5|40986.5|41016.5|40976.5|7
1641235170000|2022-01-03 18:39:30|41016.5|40976.5|41016.5|40976.5|41020.9|40980.9|41016.5|40976.5|1
1641235180000|2022-01-03 18:39:40|||||||||1
1641235190000|2022-01-03 18:39:50|41020.9|40980.9|41025.9|40985.9|41025.9|40985.9|41020.9|40980.9|2
1641235200000|2022-01-03 18:40:00|41020.9|40980.9|41025.9|40985.9|41025.9|40985.9|41020.9|40980.9|3
1641235220000|2022-01-03 18:40:20|41015.9|40975.9|41005.9|40965.9|41015.9|40975.9|41001.5|40961.5|30
1641235240000|2022-01-03 18:40:40|41015.9|40975.9|41020.9|40980.9|41025.9|40985.9|41015.9|40975.9|8
1641235250000|2022-01-03 18:40:50|41025.4|40985.4|41020.9|40980.9|41026.5|40986.5|41015.9|40975.9|16
1641235260000|2022-01-03 18:41:00|41025.4|40985.4|41010.9|40970.9|41025.4|40985.4|41006.5|40966.5|5
1641235270000|2022-01-03 18:41:10|41015.4|40975.4|41015.9|40975.9|41015.9|40975.9|41010.9|40970.9|3
1641235290000|2022-01-03 18:41:30|41011.5|40971.5|41010.9|40970.9|41011.5|40971.5|41010.9|40970.9|1
1641235300000|2022-01-03 18:41:40|41015.9|40975.9|41005.9|40965.9|41015.9|40975.9|41005.9|40965.9|1
1641235310000|2022-01-03 18:41:50|41006.5|40966.5|41005.9|40965.9|41006.5|40966.5|40996.5|40956.5|4
1641235320000|2022-01-03 18:42:00|41000.9|40960.9|41000.9|40960.9|41000.9|40960.9|41000.9|40960.9|3
1641235330000|2022-01-03 18:42:10|41005.9|40965.9|40986.5|40946.5|41005.9|40965.9|40985.9|40945.9|19
1641235340000|2022-01-03 18:42:20|40995.4|40955.4|40986.5|40946.5|40995.9|40955.9|40986.5|40946.5|4
1641235350000|2022-01-03 18:42:30|40995.9|40955.9|40990.9|40950.9|40995.9|40955.9|40990.9|40950.9|1
1641235360000|2022-01-03 18:42:40|40995.4|40955.4|40996.5|40956.5|40996.5|40956.5|40995.4|40955.4|0
1641235370000|2022-01-03 18:42:50|41010.9|40970.9|41010.9|40970.9|41015.9|40975.9|41010.9|40970.9|6
1641235380000|2022-01-03 18:43:00|41006.5|40966.5|41001.5|40961.5|41010.9|40970.9|41001.5|40961.5|8
1641235390000|2022-01-03 18:43:10|41005.9|40965.9|41006.5|40966.5|41006.5|40966.5|41005.9|40965.9|0
1641235400000|2022-01-03 18:43:20|||||||||2
1641235410000|2022-01-03 18:43:30|41015.9|40975.9|41006.5|40966.5|41025.9|40985.9|41006.5|40966.5|14
1641235430000|2022-01-03 18:43:50|40996.5|40956.5|41000.9|40960.9|41001.5|40961.5|40996.5|40956.5|5
1641235440000|2022-01-03 18:44:00|40996.5|40956.5|41015.9|40975.9|41015.9|40975.9|40996.5|40956.5|7
1641235460000|2022-01-03 18:44:20|41011.5|40971.5|41016.5|40976.5|41016.5|40976.5|41011.5|40971.5|2
1641235470000|2022-01-03 18:44:30|41015.9|40975.9|41025.9|40985.9|41025.9|40985.9|41015.9|40975.9|4
1641235480000|2022-01-03 18:44:40|41016.5|40976.5|41010.9|40970.9|41016.5|40976.5|41010.9|40970.9|34
1641235490000|2022-01-03 18:44:50|41011.5|40971.5|40985.4|40945.4|41015.9|40975.9|40980.9|40940.9|10
1641235500000|2022-01-03 18:45:00|40985.9|40945.9|40960.9|40920.9|40985.9|40945.9|40960.4|40920.4|18
1641235510000|2022-01-03 18:45:10|40956.5|40916.5|40961.5|40921.5|40965.9|40925.9|40956.5|40916.5|11
1641235520000|2022-01-03 18:45:20|40960.9|40920.9|40950.9|40910.9|40960.9|40920.9|40950.9|40910.9|12
1641235530000|2022-01-03 18:45:30|40955.9|40915.9|40950.9|40910.9|40955.9|40915.9|40946.5|40906.5|7
1641235540000|2022-01-03 18:45:40|40946.5|40906.5|40946.5|40906.5|40950.9|40910.9|40946.5|40906.5|2
1641235550000|2022-01-03 18:45:50|40950.9|40910.9|40951.5|40911.5|40956.5|40916.5|40950.9|40910.9|8
1641235560000|2022-01-03 18:46:00|40956.5|40916.5|40956.5|40916.5|40956.5|40916.5|40956.5|40916.5|0
1641235570000|2022-01-03 18:46:10|40955.9|40915.9|40965.9|40925.9|40965.9|40925.9|40955.9|40915.9|2
1641235580000|2022-01-03 18:46:20|40975.9|40935.9|40980.3|40940.3|40980.3|40940.3|40975.9|40935.9|7
1641235590000|2022-01-03 18:46:30|40979.8|40939.8|40974.8|40934.8|40979.8|40939.8|40974.8|40934.8|1
1641235600000|2022-01-03 18:46:40|40970.3|40930.3|40970.3|40930.3|40970.3|40930.3|40969.8|40929.8|1
1641235610000|2022-01-03 18:46:50|40974.8|40934.8|40969.8|40929.8|40974.8|40934.8|40969.8|40929.8|4
1641235620000|2022-01-03 18:47:00|40970.3|40930.3|40969.8|40929.8|40970.3|40930.3|40969.8|40929.8|0
1641235630000|2022-01-03 18:47:10|40965.3|40925.3|40964.8|40924.8|40965.3|40925.3|40964.8|40924.8|1
1641235640000|2022-01-03 18:47:20|40965.3|40925.3|40960.3|40920.3|40965.3|40925.3|40960.3|40920.3|3
1641235650000|2022-01-03 18:47:30|40965.3|40925.3|40965.3|40925.3|40965.3|40925.3|40965.3|40925.3|0
1641235660000|2022-01-03 18:47:40|40964.8|40924.8|40960.3|40920.3|40964.8|40924.8|40960.3|40920.3|2
1641235670000|2022-01-03 18:47:50|40955.9|40915.9|40965.3|40925.3|40965.3|40925.3|40954.8|40914.8|7
1641235680000|2022-01-03 18:48:00|40969.8|40929.8|40959.8|40919.8|40969.8|40929.8|40959.8|40919.8|5
1641235690000|2022-01-03 18:48:10|40955.3|40915.3|40954.8|40914.8|40955.3|40915.3|40954.8|40914.8|0
1641235700000|2022-01-03 18:48:20|||||||||3
1641235720000|2022-01-03 18:48:40|40959.8|40919.8|40974.8|40934.8|40974.8|40934.8|40959.8|40919.8|9
1641235730000|2022-01-03 18:48:50|40975.3|40935.3|41004.8|40964.8|41004.8|40964.8|40975.3|40935.3|15
1641235740000|2022-01-03 18:49:00|41014.8|40974.8|41014.8|40974.8|41014.8|40974.8|41009.8|40969.8|3
1641235750000|2022-01-03 18:49:10|41014.2|40974.2|41004.8|40964.8|41024.2|40984.2|41004.8|40964.8|9
1641235760000|2022-01-03 18:49:20|||||||||1
1641235770000|2022-01-03 18:49:30|40999.8|40959.8|40994.8|40954.8|40999.8|40959.8|40994.8|40954.8|2
1641235780000|2022-01-03 18:49:40|40999.8|40959.8|41004.8|40964.8|41004.8|40964.8|40999.8|40959.8|1
1641235790000|2022-01-03 18:49:50|41014.8|40974.8|41014.8|40974.8|41014.8|40974.8|41009.8|40969.8|5
1641235800000|2022-01-03 18:50:00|41019.8|40979.8|41044.8|41004.8|41044.8|41004.8|41014.8|40974.8|23
1641235810000|2022-01-03 18:50:10|41043.6|41003.6|41043|41003|41053|41013|41043|41003|40
1641235820000|2022-01-03 18:50:20|41038|40998|41038|40998|41042.5|41002.5|41037.5|40997.5|5
1641235830000|2022-01-03 18:50:30|41043|41003|41043|41003|41043|41003|41038|40998|1
1641235840000|2022-01-03 18:50:40|||||||||3
1641235850000|2022-01-03 18:50:50|41052.5|41012.5|41052.5|41012.5|41052.5|41012.5|41052.5|41012.5|6
1641235860000|2022-01-03 18:51:00|41056.9|41016.9|41057.5|41017.5|41057.5|41017.5|41056.9|41016.9|1
1641235870000|2022-01-03 18:51:10|41053|41013|41053|41013|41053|41013|41053|41013|1
1641235880000|2022-01-03 18:51:20|41052.5|41012.5|41048|41008|41052.5|41012.5|41048|41008|1
1641235890000|2022-01-03 18:51:30|41053|41013|41048|41008|41053|41013|41048|41008|3
1641235900000|2022-01-03 18:51:40|41052.4|41012.4|41048.6|41008.6|41052.4|41012.4|41048.6|41008.6|1
1641235910000|2022-01-03 18:51:50|41053|41013|41048.6|41008.6|41053|41013|41048.6|41008.6|2
1641235920000|2022-01-03 18:52:00|41043.6|41003.6|41043.6|41003.6|41053|41013|41043.6|41003.6|3
1641235940000|2022-01-03 18:52:20|41043|41003|41053|41013|41053|41013|41043|41003|10
1641235950000|2022-01-03 18:52:30|41058|41018|41063|41023|41063|41023|41058|41018|1
1641235960000|2022-01-03 18:52:40|41063.6|41023.6|41068|41028|41072.4|41032.4|41063.6|41023.6|13
1641235970000|2022-01-03 18:52:50|41063.6|41023.6|41067.4|41027.4|41071.9|41031.9|41063|41023|4
1641235980000|2022-01-03 18:53:00|41063|41023|41073|41033|41073|41033|41062.4|41022.4|4
1641235990000|2022-01-03 18:53:10|41082.4|41042.4|41087.4|41047.4|41091.9|41051.9|41082.4|41042.4|96
1641236000000|2022-01-03 18:53:20|41101.3|41061.3|41091.3|41051.3|41101.3|41061.3|41091.3|41051.3|11
1641236010000|2022-01-03 18:53:30|41096.3|41056.3|41071.9|41031.9|41096.3|41056.3|41071.9|41031.9|57
1641236030000|2022-01-03 18:53:50|41076.9|41036.9|41072.4|41032.4|41076.9|41036.9|41072.4|41032.4|8
1641236040000|2022-01-03 18:54:00|41067.4|41027.4|41061.9|41021.9|41067.4|41027.4|41057.4|41017.4|10
1641236050000|2022-01-03 18:54:10|41062.4|41022.4|41062.4|41022.4|41062.4|41022.4|41053|41013|18
1641236060000|2022-01-03 18:54:20|41063|41023|41068|41028|41072.4|41032.4|41063|41023|5
1641236070000|2022-01-03 18:54:30|41067.4|41027.4|41072.4|41032.4|41073|41033|41067.4|41027.4|1
1641236080000|2022-01-03 18:54:40|41063|41023|41063|41023|41067.4|41027.4|41063|41023|3
1641236090000|2022-01-03 18:54:50|41072.4|41032.4|41062.4|41022.4|41072.4|41032.4|41062.4|41022.4|2
1641236100000|2022-01-03 18:55:00|41063|41023|41057.4|41017.4|41067.4|41027.4|41057.4|41017.4|6
1641236110000|2022-01-03 18:55:10|41053|41013|41043|41003|41057.4|41017.4|41043|41003|1
1641236120000|2022-01-03 18:55:20|41042.4|41002.4|41063|41023|41077.4|41037.4|41042.4|41002.4|25
1641236130000|2022-01-03 18:55:30|||||||||1
1641236140000|2022-01-03 18:55:40|41072.4|41032.4|41063|41023|41077.4|41037.4|41062.4|41022.4|22
1641236150000|2022-01-03 18:55:50|41062.4|41022.4|41063|41023|41067.4|41027.4|41062.4|41022.4|4
1641236160000|2022-01-03 18:56:00|41061.9|41021.9|41052.4|41012.4|41061.9|41021.9|41052.4|41012.4|18
1641236170000|2022-01-03 18:56:10|41043|41003|41047.4|41007.4|41047.4|41007.4|41038|40998|31
1641236180000|2022-01-03 18:56:20|41048|41008|41047.4|41007.4|41048|41008|41043|41003|1
1641236190000|2022-01-03 18:56:30|41043|41003|41043|41003|41043|41003|41043|41003|0
1641236200000|2022-01-03 18:56:40|41042.4|41002.4|41042.4|41002.4|41042.4|41002.4|41042.4|41002.4|0
1641236210000|2022-01-03 18:56:50|41038|40998|41013|40973|41038|40998|41003|40963|30
1641236220000|2022-01-03 18:57:00|41013.6|40973.6|41023|40983|41023|40983|41013|40973|37
1641236230000|2022-01-03 18:57:10|41022.4|40982.4|41022.4|40982.4|41022.4|40982.4|41022.4|40982.4|5
1641236240000|2022-01-03 18:57:20|41023|40983|41022.4|40982.4|41023|40983|41022.4|40982.4|0
1641236250000|2022-01-03 18:57:30|41023|40983|41027.4|40987.4|41028|40988|41022.4|40982.4|3
1641236260000|2022-01-03 18:57:40|41023|40983|41023|40983|41027.4|40987.4|41022.4|40982.4|2
1641236270000|2022-01-03 18:57:50|41018|40978|41022.4|40982.4|41027.4|40987.4|41018|40978|4
1641236280000|2022-01-03 18:58:00|41027.4|40987.4|41022.4|40982.4|41027.4|40987.4|41022.4|40982.4|6
1641236290000|2022-01-03 18:58:10|41023|40983|41017.4|40977.4|41023|40983|41017.4|40977.4|1
1641236320000|2022-01-03 18:58:40|41022.4|40982.4|41022.4|40982.4|41022.4|40982.4|41013|40973|9
1641236330000|2022-01-03 18:58:50|41023|40983|41042.4|41002.4|41045.7|41005.7|41023|40983|15
1641236340000|2022-01-03 18:59:00|41046.8|41006.8|41051.8|41011.8|41061.3|41021.3|41042.4|41002.4|11
1641236350000|2022-01-03 18:59:10|41052.4|41012.4|41046.3|41006.3|41061.8|41021.8|41036.8|40996.8|9
1641236360000|2022-01-03 18:59:20|41046.8|41006.8|41056.8|41016.8|41056.8|41016.8|41046.8|41006.8|1
1641236370000|2022-01-03 18:59:30|41056.3|41016.3|41052.4|41012.4|41056.8|41016.8|41052.4|41012.4|1
1641236380000|2022-01-03 18:59:40|41051.8|41011.8|41033|40993|41057.4|41017.4|41024.1|40984.1|31
1641236390000|2022-01-03 18:59:50|41023.6|40983.6|41032.4|40992.4|41032.4|40992.4|41023|40983|9
1641236400000|2022-01-03 19:00:00|41028|40988|41028.6|40988.6|41043|41003|41027.4|40987.4|11
1641236410000|2022-01-03 19:00:10|41033|40993|41033|40993|41033|40993|41033|40993|0
1641236420000|2022-01-03 19:00:20|41038|40998|41038|40998|41038|40998|41037.4|40997.4|13
1641236430000|2022-01-03 19:00:30|41037.4|40997.4|41046.8|41006.8|41046.8|41006.8|41037.4|40997.4|5
1641236440000|2022-01-03 19:00:40|41046.3|41006.3|41046.8|41006.8|41046.8|41006.8|41046.3|41006.3|0
1641236450000|2022-01-03 19:00:50|41046.3|41006.3|41027.4|40987.4|41046.3|41006.3|41027.4|40987.4|12
1641236460000|2022-01-03 19:01:00|41042.4|41002.4|41027.4|40987.4|41042.4|41002.4|41017.4|40977.4|18
1641236470000|2022-01-03 19:01:10|41022.4|40982.4|41028.6|40988.6|41028.6|40988.6|41021.8|40981.8|5
1641236480000|2022-01-03 19:01:20|41027.4|40987.4|41047.4|41007.4|41057.4|41017.4|41027.4|40987.4|14
1641236500000|2022-01-03 19:01:40|41052.4|41012.4|41052.4|41012.4|41052.4|41012.4|41052.4|41012.4|5
1641236510000|2022-01-03 19:01:50|41043|41003|41042.4|41002.4|41043|41003|41042.4|41002.4|8
1641236520000|2022-01-03 19:02:00|41033.6|40993.6|41023|40983|41033.6|40993.6|41023|40983|11
1641236530000|2022-01-03 19:02:10|41023.6|40983.6|41057.4|41017.4|41063|41023|41023.6|40983.6|51
1641236540000|2022-01-03 19:02:20|41053|41013|41062.4|41022.4|41063|41023|41053|41013|5
1641236550000|2022-01-03 19:02:30|41053|41013|41062.4|41022.4|41062.4|41022.4|41053|41013|9
1641236560000|2022-01-03 19:02:40|41053|41013|41067.4|41027.4|41077.4|41037.4|41047.4|41007.4|49
1641236570000|2022-01-03 19:02:50|41092.4|41052.4|41086.8|41046.8|41092.4|41052.4|41081.8|41041.8|37
1641236580000|2022-01-03 19:03:00|41091.2|41051.2|41096.2|41056.2|41101.2|41061.2|41086.8|41046.8|13
1641236590000|2022-01-03 19:03:10|41091.8|41051.8|41081.8|41041.8|41096.2|41056.2|41081.8|41041.8|5
1641236600000|2022-01-03 19:03:20|41086.8|41046.8|41081.2|41041.2|41091.8|41051.8|41081.2|41041.2|7
1641236610000|2022-01-03 19:03:30|41081.8|41041.8|41071.8|41031.8|41081.8|41041.8|41063|41023|11
1641236620000|2022-01-03 19:03:40|41081.2|41041.2|41076.8|41036.8|41086.2|41046.2|41076.8|41036.8|19
1641236630000|2022-01-03 19:03:50|41072.4|41032.4|41087.4|41047.4|41091.8|41051.8|41072.4|41032.4|9
1641236640000|2022-01-03 19:04:00|41086.8|41046.8|41091.8|41051.8|41091.8|41051.8|41082.4|41042.4|8
1641236650000|2022-01-03 19:04:10|41086.8|41046.8|41087.4|41047.4|41087.4|41047.4|41082.4|41042.4|1
1641236670000|2022-01-03 19:04:30|41082.4|41042.4|41082.4|41042.4|41082.4|41042.4|41082.4|41042.4|0
1641236680000|2022-01-03 19:04:40|41077.4|41037.4|41072.4|41032.4|41081.2|41041.2|41067.4|41027.4|10
1641236690000|2022-01-03 19:04:50|41071.2|41031.2|41076.2|41036.2|41076.2|41036.2|41071.2|41031.2|4
1641236700000|2022-01-03 19:05:00|41081.2|41041.2|41101.2|41061.2|41101.2|41061.2|41081.2|41041.2|71
1641236710000|2022-01-03 19:05:10|41100.7|41060.7|41110.1|41070.1|41110.1|41070.1|41100.7|41060.7|19
1641236720000|2022-01-03 19:05:20|41105.7|41065.7|41100.7|41060.7|41105.7|41065.7|41095.7|41055.7|21
1641236730000|2022-01-03 19:05:30|41101.2|41061.2|41081.2|41041.2|41101.2|41061.2|41081.2|41041.2|9
1641236740000|2022-01-03 19:05:40|41081.8|41041.8|41061.8|41021.8|41081.8|41041.8|41061.8|41021.8|5
1641236750000|2022-01-03 19:05:50|41062.4|41022.4|41061.8|41021.8|41062.4|41022.4|41061.2|41021.2|1
1641236760000|2022-01-03 19:06:00|41062.4|41022.4|41061.2|41021.2|41062.4|41022.4|41061.2|41021.2|5
1641236770000|2022-01-03 19:06:10|41061.8|41021.8|41051.8|41011.8|41061.8|41021.8|41051.8|41011.8|4
1641236780000|2022-01-03 19:06:20|41061.8|41021.8|41061.2|41021.2|41062.4|41022.4|41056.8|41016.8|12
1641236790000|2022-01-03 19:06:30|41076.2|41036.2|41080.7|41040.7|41085.7|41045.7|41076.2|41036.2|11
1641236800000|2022-01-03 19:06:40|41076.2|41036.2|41070.7|41030.7|41076.2|41036.2|41070.7|41030.7|2
1641236810000|2022-01-03 19:06:50|41076.2|41036.2|41070.7|41030.7|41076.2|41036.2|41070.7|41030.7|2
1641236820000|2022-01-03 19:07:00|41071.2|41031.2|41070.7|41030.7|41076.2|41036.2|41066.2|41026.2|7
1641236830000|2022-01-03 19:07:10|41085.7|41045.7|41100.7|41060.7|41101.2|41061.2|41085.7|41045.7|45
1641236840000|2022-01-03 19:07:20|41100.1|41060.1|41100.7|41060.7|41100.7|41060.7|41100.1|41060.1|1
1641236850000|2022-01-03 19:07:30|41100.1|41060.1|41100.7|41060.7|41100.7|41060.7|41100.1|41060.1|2
1641236860000|2022-01-03 19:07:40|41101.2|41061.2|41115.1|41075.1|41115.1|41075.1|41100.7|41060.7|20
1641236870000|2022-01-03 19:07:50|41120.1|41080.1|41120.1|41080.1|41120.1|41080.1|41115.1|41075.1|5
1641236880000|2022-01-03 19:08:00|41120.7|41080.7|41110.1|41070.1|41125.1|41085.1|41110.1|41070.1|10
1641236890000|2022-01-03 19:08:10|41110.6|41070.6|41091.2|41051.2|41120.1|41080.1|41091.2|41051.2|14
1641236900000|2022-01-03 19:08:20|41095.1|41055.1|41095.1|41055.1|41100.6|41060.6|41085.6|41045.6|53
1641236910000|2022-01-03 19:08:30|41095.6|41055.6|41095.6|41055.6|41100.6|41060.6|41095.1|41055.1|0
1641236920000|2022-01-03 19:08:40|41090.6|41050.6|41050.6|41010.6|41090.6|41050.6|41050.6|41010.6|72
1641236930000|2022-01-03 19:08:50|41061.2|41021.2|41065.6|41025.6|41065.6|41025.6|41061.2|41021.2|11
1641236940000|2022-01-03 19:09:00|41070.6|41030.6|41055.6|41015.6|41070.6|41030.6|41055.6|41015.6|3
1641236950000|2022-01-03 19:09:10|41056.2|41016.2|41056.2|41016.2|41061.2|41021.2|41056.2|41016.2|1
1641236960000|2022-01-03 19:09:20|41061.2|41021.2|41061.8|41021.8|41061.8|41021.8|41056.2|41016.2|5
1641236970000|2022-01-03 19:09:30|41071.2|41031.2|41076.2|41036.2|41081.2|41041.2|41062.4|41022.4|22
1641236980000|2022-01-03 19:09:40|41071.8|41031.8|41081.2|41041.2|41081.8|41041.8|41071.2|41031.2|5
1641236990000|2022-01-03 19:09:50|41081.8|41041.8|41085.6|41045.6|41090.1|41050.1|41081.2|41041.2|16
1641237000000|2022-01-03 19:10:00|41090.1|41050.1|41085.6|41045.6|41090.1|41050.1|41081.2|41041.2|2
1641237010000|2022-01-03 19:10:10|41090.1|41050.1|41090.6|41050.6|41101.2|41061.2|41090.1|41050.1|13
1641237020000|2022-01-03 19:10:20|41090.1|41050.1|41090.1|41050.1|41090.6|41050.6|41090.1|41050.1|14
1641237030000|2022-01-03 19:10:30|41080.6|41040.6|41071.2|41031.2|41080.6|41040.6|41070.1|41030.1|18
1641237040000|2022-01-03 19:10:40|41080.1|41040.1|41061.8|41021.8|41080.1|41040.1|41061.8|41021.8|12
1641237050000|2022-01-03 19:10:50|41061.2|41021.2|41056.2|41016.2|41061.2|41021.2|41056.2|41016.2|4
1641237060000|2022-01-03 19:11:00|41061.2|41021.2|41076.2|41036.2|41086.2|41046.2|41056.2|41016.2|21
1641237070000|2022-01-03 19:11:10|41071.8|41031.8|41061.2|41021.2|41081.2|41041.2|41061.2|41021.2|8
1641237080000|2022-01-03 19:11:20|||||||||1
1641237090000|2022-01-03 19:11:30|||||||||4
1641237100000|2022-01-03 19:11:40|||||||||6
1641237110000|2022-01-03 19:11:50|41071.2|41031.2|41066.2|41026.2|41071.2|41031.2|41066.2|41026.2|18
1641237120000|2022-01-03 19:12:00|41061.8|41021.8|41061.2|41021.2|41061.8|41021.8|41061.2|41021.2|18
1641237130000|2022-01-03 19:12:10|41056.2|41016.2|41061.2|41021.2|41061.2|41021.2|41056.2|41016.2|5
1641237140000|2022-01-03 19:12:20|41051.8|41011.8|41051.2|41011.2|41051.8|41011.8|41051.2|41011.2|11
1641237150000|2022-01-03 19:12:30|41056.2|41016.2|41051.2|41011.2|41056.2|41016.2|41051.2|41011.2|5
1641237160000|2022-01-03 19:12:40|41060.1|41020.1|41051.8|41011.8|41061.2|41021.2|41051.2|41011.2|17
1641237170000|2022-01-03 19:12:50|41051.2|41011.2|41046.2|41006.2|41051.8|41011.8|41046.2|41006.2|6
1641237180000|2022-01-03 19:13:00|41050.6|41010.6|41041.8|41001.8|41051.2|41011.2|41041.2|41001.2|13
1641237190000|2022-01-03 19:13:10|41051.2|41011.2|41051.8|41011.8|41061.8|41021.8|41051.2|41011.2|21
1641237200000|2022-01-03 19:13:20|41052.4|41012.4|41061.2|41021.2|41061.8|41021.8|41051.2|41011.2|28
1641237210000|2022-01-03 19:13:30|41056.8|41016.8|41061.2|41021.2|41061.2|41021.2|41056.2|41016.2|12
1641237220000|2022-01-03 19:13:40|||||||||15
1641237230000|2022-01-03 19:13:50|41051.2|41011.2|41061.8|41021.8|41061.8|41021.8|41051.2|41011.2|21
1641237240000|2022-01-03 19:14:00|41071.2|41031.2|41101.8|41061.8|41101.8|41061.8|41071.2|41031.2|147
1641237250000|2022-01-03 19:14:10|41102.4|41062.4|41112.4|41072.4|41112.4|41072.4|41092.4|41052.4|180
1641237260000|2022-01-03 19:14:20|41112.9|41072.9|41112.4|41072.4|41113.5|41073.5|41112.4|41072.4|135
1641237270000|2022-01-03 19:14:30|41112.9|41072.9|41114.1|41074.1|41132.3|41092.3|41112.9|41072.9|196
1641237280000|2022-01-03 19:14:40|41123.5|41083.5|41104.1|41064.1|41123.5|41083.5|41103.5|41063.5|168
1641237290000|2022-01-03 19:14:50|41103.5|41063.5|41087.9|41047.9|41103.5|41063.5|41083.5|41043.5|129
1641237300000|2022-01-03 19:15:00|41092.9|41052.9|41082.9|41042.9|41092.9|41052.9|41082.3|41042.3|65
1641237310000|2022-01-03 19:15:10|41082.3|41042.3|41092.3|41052.3|41092.3|41052.3|41082.3|41042.3|117
1641237320000|2022-01-03 19:15:20|41092.9|41052.9|41087.9|41047.9|41092.9|41052.9|41083.5|41043.5|16
1641237330000|2022-01-03 19:15:30|41087.3|41047.3|41112.3|41072.3|41112.3|41072.3|41087.3|41047.3|61
1641237340000|2022-01-03 19:15:40|41122.3|41082.3|41122.3|41082.3|41122.9|41082.9|41117.3|41077.3|5
1641237350000|2022-01-03 19:15:50|41112.3|41072.3|41112.3|41072.3|41112.3|41072.3|41112.3|41072.3|8
1641237360000|2022-01-03 19:16:00|41122.3|41082.3|41122.3|41082.3|41122.3|41082.3|41122.3|41082.3|30
1641237370000|2022-01-03 19:16:10|41117.3|41077.3|41112.3|41072.3|41117.3|41077.3|41111.8|41071.8|4
1641237380000|2022-01-03 19:16:20|41111.8|41071.8|41116.8|41076.8|41121.2|41081.2|41111.2|41071.2|33
1641237390000|2022-01-03 19:16:30|41121.2|41081.2|41116.2|41076.2|41121.2|41081.2|41111.2|41071.2|2
1641237400000|2022-01-03 19:16:40|41111.8|41071.8|41121.2|41081.2|41121.2|41081.2|41111.8|41071.8|11
1641237410000|2022-01-03 19:16:50|||||||||13
1641237420000|2022-01-03 19:17:00|41130.6|41090.6|41125.6|41085.6|41130.6|41090.6|41125|41085|51
1641237430000|2022-01-03 19:17:10|41130|41090|41130.6|41090.6|41130.6|41090.6|41130|41090|4
1641237440000|2022-01-03 19:17:20|41130|41090|41120.6|41080.6|41130|41090|41120.6|41080.6|31
1641237450000|2022-01-03 19:17:30|41121.2|41081.2|41121.2|41081.2|41121.2|41081.2|41120.6|41080.6|14
1641237460000|2022-01-03 19:17:40|41116.2|41076.2|41111.2|41071.2|41116.2|41076.2|41111.2|41071.2|2
1641237470000|2022-01-03 19:17:50|||||||||4
1641237480000|2022-01-03 19:18:00|41116.2|41076.2|41121.2|41081.2|41121.2|41081.2|41116.2|41076.2|7
1641237490000|2022-01-03 19:18:10|41111.8|41071.8|41111.8|41071.8|41111.8|41071.8|41111.8|41071.8|13
1641237500000|2022-01-03 19:18:20|||||||||5
1641237510000|2022-01-03 19:18:30|41111.2|41071.2|41111.2|41071.2|41116.8|41076.8|41111.2|41071.2|20
1641237520000|2022-01-03 19:18:40|41116.2|41076.2|41121.2|41081.2|41121.2|41081.2|41116.2|41076.2|0
1641237530000|2022-01-03 19:18:50|41116.2|41076.2|41111.8|41071.8|41120.6|41080.6|41111.8|41071.8|4
1641237540000|2022-01-03 19:19:00|41116.8|41076.8|41111.8|41071.8|41121.2|41081.2|41111.8|41071.8|13
1641237550000|2022-01-03 19:19:10|41116.2|41076.2|41111.2|41071.2|41116.8|41076.8|41111.2|41071.2|0
1641237560000|2022-01-03 19:19:20|41111.8|41071.8|41141.2|41101.2|41141.2|41101.2|41111.8|41071.8|51
1641237570000|2022-01-03 19:19:30|41141.8|41101.8|41156.8|41116.8|41161.2|41121.2|41140|41100|63
1641237580000|2022-01-03 19:19:40|41155.6|41115.6|41161.2|41121.2|41161.2|41121.2|41152.3|41112.3|55
1641237590000|2022-01-03 19:19:50|41161.8|41121.8|41172.3|41132.3|41172.3|41132.3|41161.2|41121.2|26
1641258000000|2022-01-04 01:00:00|41209.7|41169.7|41175.2|41135.2|41209.7|41169.7|41150.2|41110.2|40
1641258010000|2022-01-04 01:00:10|41175.8|41135.8|41185.8|41145.8|41190.2|41150.2|41169.7|41129.7|33
1641258020000|2022-01-04 01:00:20|41189.1|41149.1|41184.6|41144.6|41190.2|41150.2|41179.6|41139.6|7
1641258030000|2022-01-04 01:00:30|41189.1|41149.1|41195.2|41155.2|41199.6|41159.6|41189.1|41149.1|7
1641258040000|2022-01-04 01:00:40|41194.6|41154.6|41194.6|41154.6|41209.6|41169.6|41194.6|41154.6|12
1641258050000|2022-01-04 01:00:50|41199.1|41159.1|41214.6|41174.6|41219.1|41179.1|41194.6|41154.6|5
1641258060000|2022-01-04 01:01:00|41219.1|41179.1|41234.6|41194.6|41239.1|41199.1|41214.6|41174.6|16
1641258070000|2022-01-04 01:01:10|41239|41199|41234.6|41194.6|41239|41199|41234.6|41194.6|10
1641258080000|2022-01-04 01:01:20|41239|41199|41233.5|41193.5|41239|41199|41229|41189|6
1641258090000|2022-01-04 01:01:30|41239|41199|41233.5|41193.5|41239|41199|41233.5|41193.5|1
1641258100000|2022-01-04 01:01:40|41237.9|41197.9|41239|41199|41239.6|41199.6|41229|41189|9
1641258110000|2022-01-04 01:01:50|41234.6|41194.6|41239|41199|41239|41199|41233.4|41193.4|8
1641258120000|2022-01-04 01:02:00|41239.6|41199.6|41264.6|41224.6|41264.6|41224.6|41239|41199|14
1641258130000|2022-01-04 01:02:10|41259|41219|41269|41229|41269|41229|41259|41219|44
1641258140000|2022-01-04 01:02:20|41274.6|41234.6|41269|41229|41283.4|41243.4|41264|41224|8
1641258150000|2022-01-04 01:02:30|41273.4|41233.4|41279|41239|41279|41239|41269|41229|0
1641258160000|2022-01-04 01:02:40|41283.4|41243.4|41279|41239|41284|41244|41278.4|41238.4|0
1641258170000|2022-01-04 01:02:50|41278.4|41238.4|41284|41244|41284|41244|41278.4|41238.4|0
1641258180000|2022-01-04 01:03:00|41289|41249|41274|41234|41293.4|41253.4|41269.6|41229.6|14
1641258190000|2022-01-04 01:03:10|41279|41239|41279|41239|41279|41239|41278.4|41238.4|2
1641258200000|2022-01-04 01:03:20|41279.6|41239.6|41274|41234|41279.6|41239.6|41269|41229|15
1641258210000|2022-01-04 01:03:30|41274.6|41234.6|41294.6|41254.6|41299|41259|41274|41234|19
1641258220000|2022-01-04 01:03:40|41294|41254|41293.4|41253.4|41294.6|41254.6|41289|41249|0
1641258230000|2022-01-04 01:03:50|41294|41254|41314|41274|41314|41274|41293.4|41253.4|6
1641258240000|2022-01-04 01:04:00|41309|41269|41293.4|41253.4|41309|41269|41289|41249|9
1641258250000|2022-01-04 01:04:10|41299|41259|41303.4|41263.4|41303.4|41263.4|41293.4|41253.4|0
1641258260000|2022-01-04 01:04:20|41299|41259|41303.4|41263.4|41303.4|41263.4|41299|41259|1
1641258270000|2022-01-04 01:04:30|41293.4|41253.4|41299|41259|41299|41259|41293.4|41253.4|3
1641258280000|2022-01-04 01:04:40|||||||||2
1641258290000|2022-01-04 01:04:50|41299.6|41259.6|41299|41259|41309|41269|41299|41259|6
1641258300000|2022-01-04 01:05:00|41303.4|41263.4|41329|41289|41329|41289|41303.4|41263.4|7
1641258310000|2022-01-04 01:05:10|41333.4|41293.4|41329|41289|41333.4|41293.4|41329|41289|0
1641258320000|2022-01-04 01:05:20|41328.4|41288.4|41323.4|41283.4|41329|41289|41319|41279|4
1641258330000|2022-01-04 01:05:30|41324|41284|41334|41294|41334|41294|41324|41284|10
1641258340000|2022-01-04 01:05:40|41333.4|41293.4|41339|41299|41339|41299|41329|41289|1
1641258350000|2022-01-04 01:05:50|41334|41294|41319|41279|41334|41294|41319|41279|2
1641258360000|2022-01-04 01:06:00|41323.4|41283.4|41323.4|41283.4|41324|41284|41319|41279|1
1641258370000|2022-01-04 01:06:10|41324|41284|41319|41279|41329|41289|41319|41279|4
1641258380000|2022-01-04 01:06:20|||||||||1
1641258400000|2022-01-04 01:06:40|||||||||4
1641258410000|2022-01-04 01:06:50|41324|41284|41324.6|41284.6|41324.6|41284.6|41324|41284|0
1641258420000|2022-01-04 01:07:00|41323.4|41283.4|41324.6|41284.6|41324.6|41284.6|41319|41279|6
1641258430000|2022-01-04 01:07:10|41324|41284|41329|41289|41329|41289|41323.4|41283.4|0
1641258450000|2022-01-04 01:07:30|41323.4|41283.4|41324|41284|41324|41284|41323.4|41283.4|1
1641258460000|2022-01-04 01:07:40|41323.4|41283.4|41324|41284|41324|41284|41323.4|41283.4|0
1641258470000|2022-01-04 01:07:50|41324.6|41284.6|41324.6|41284.6|41324.6|41284.6|41324.6|41284.6|0
1641258480000|2022-01-04 01:08:00|41323.4|41283.4|41329|41289|41329|41289|41319|41279|5
1641258490000|2022-01-04 01:08:10|41324.6|41284.6|41324.6|41284.6|41324.6|41284.6|41324.6|41284.6|1
1641258500000|2022-01-04 01:08:20|41329|41289|41334.6|41294.6|41334.6|41294.6|41329|41289|4
1641258510000|2022-01-04 01:08:30|41324.6|41284.6|41324|41284|41324.6|41284.6|41324|41284|0
1641258520000|2022-01-04 01:08:40|41319.6|41279.6|41304.6|41264.6|41319.6|41279.6|41300.2|41260.2|7
1641258530000|2022-01-04 01:08:50|41309|41269|41320.2|41280.2|41320.2|41280.2|41304.6|41264.6|9
1641258540000|2022-01-04 01:09:00|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|41315.2|41275.2|1
1641258550000|2022-01-04 01:09:10|41314.6|41274.6|41314.6|41274.6|41314.6|41274.6|41314.6|41274.6|0
1641258560000|2022-01-04 01:09:20|41310.2|41270.2|41310.2|41270.2|41310.2|41270.2|41310.2|41270.2|0
1641258570000|2022-01-04 01:09:30|41305.8|41265.8|41294.6|41254.6|41305.8|41265.8|41294.6|41254.6|6
1641258580000|2022-01-04 01:09:40|41284.6|41244.6|41280.2|41240.2|41285.2|41245.2|41280.2|41240.2|1
1641258590000|2022-01-04 01:09:50|41290.2|41250.2|41294.6|41254.6|41295.2|41255.2|41290.2|41250.2|2
1641258600000|2022-01-04 01:10:00|41290.2|41250.2|41290.2|41250.2|41290.2|41250.2|41280.2|41240.2|5
1641258610000|2022-01-04 01:10:10|41294.6|41254.6|41294.6|41254.6|41294.6|41254.6|41289.6|41249.6|0
1641258620000|2022-01-04 01:10:20|41300.2|41260.2|41300.2|41260.2|41300.2|41260.2|41299.6|41259.6|0
1641258630000|2022-01-04 01:10:30|||||||||1
1641258640000|2022-01-04 01:10:40|41305.2|41265.2|41304.6|41264.6|41305.2|41265.2|41304.6|41264.6|2
1641258650000|2022-01-04 01:10:50|41300.2|41260.2|41305.2|41265.2|41310.2|41270.2|41300.2|41260.2|3
1641258660000|2022-01-04 01:11:00|41305.8|41265.8|41305.8|41265.8|41305.8|41265.8|41305.2|41265.2|0
1641258680000|2022-01-04 01:11:20|41310.2|41270.2|41315.8|41275.8|41315.8|41275.8|41310.2|41270.2|0
1641258690000|2022-01-04 01:11:30|41310.8|41270.8|41315.8|41275.8|41320.8|41280.8|41310.8|41270.8|1
1641258700000|2022-01-04 01:11:40|41320.2|41280.2|41320.8|41280.8|41320.8|41280.8|41320.2|41280.2|0
1641258710000|2022-01-04 01:11:50|41315.8|41275.8|41310.8|41270.8|41320.2|41280.2|41310.8|41270.8|11
1641258720000|2022-01-04 01:12:00|41315.8|41275.8|41305.8|41265.8|41315.8|41275.8|41305.2|41265.2|10
1641258730000|2022-01-04 01:12:10|41300.8|41260.8|41300.8|41260.8|41300.8|41260.8|41300.8|41260.8|0
1641258740000|2022-01-04 01:12:20|41310.8|41270.8|41315.8|41275.8|41315.8|41275.8|41310.2|41270.2|2
1641258750000|2022-01-04 01:12:30|41311.4|41271.4|41310.2|41270.2|41320.2|41280.2|41310.2|41270.2|2
1641258760000|2022-01-04 01:12:40|41320.2|41280.2|41315.8|41275.8|41320.2|41280.2|41315.8|41275.8|6
1641258770000|2022-01-04 01:12:50|41320.2|41280.2|41340.2|41300.2|41340.2|41300.2|41320.2|41280.2|32
1641258780000|2022-01-04 01:13:00|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|1
1641258800000|2022-01-04 01:13:20|41345.8|41305.8|41364.6|41324.6|41365.2|41325.2|41345.8|41305.8|6
1641258810000|2022-01-04 01:13:30|41365.8|41325.8|41380.8|41340.8|41380.8|41340.8|41360.2|41320.2|4
1641258820000|2022-01-04 01:13:40|41380.2|41340.2|41375.8|41335.8|41380.2|41340.2|41375.8|41335.8|3
1641258830000|2022-01-04 01:13:50|41370.8|41330.8|41370.8|41330.8|41375.8|41335.8|41370.8|41330.8|0
1641258840000|2022-01-04 01:14:00|41375.8|41335.8|41375.8|41335.8|41375.8|41335.8|41370.8|41330.8|3
1641258850000|2022-01-04 01:14:10|41375.2|41335.2|41380.8|41340.8|41380.8|41340.8|41375.2|41335.2|0
1641258860000|2022-01-04 01:14:20|41375.8|41335.8|41380.8|41340.8|41380.8|41340.8|41375.8|41335.8|1
1641258870000|2022-01-04 01:14:30|41381.4|41341.4|41395.2|41355.2|41395.8|41355.8|41381.4|41341.4|19
1641258880000|2022-01-04 01:14:40|41395.8|41355.8|41390.2|41350.2|41395.8|41355.8|41380.8|41340.8|3
1641258890000|2022-01-04 01:14:50|41385.8|41345.8|41405.8|41365.8|41405.8|41365.8|41385.8|41345.8|14
1641258900000|2022-01-04 01:15:00|41410.2|41370.2|41405.8|41365.8|41410.2|41370.2|41405.8|41365.8|1
1641258910000|2022-01-04 01:15:10|||||||||2
1641258920000|2022-01-04 01:15:20|41395.8|41355.8|41395.8|41355.8|41395.8|41355.8|41390.8|41350.8|7
1641258930000|2022-01-04 01:15:30|41400.2|41360.2|41395.8|41355.8|41400.2|41360.2|41390.8|41350.8|3
1641258940000|2022-01-04 01:15:40|41405.8|41365.8|41405.8|41365.8|41405.8|41365.8|41405.8|41365.8|4
1641258950000|2022-01-04 01:15:50|41410.2|41370.2|41410.8|41370.8|41410.8|41370.8|41400.8|41360.8|2
1641258960000|2022-01-04 01:16:00|41410.2|41370.2|41405.8|41365.8|41410.2|41370.2|41400.8|41360.8|4
1641258970000|2022-01-04 01:16:10|41410.2|41370.2|41410.8|41370.8|41410.8|41370.8|41410.2|41370.2|1
1641258980000|2022-01-04 01:16:20|41410.2|41370.2|41420.8|41380.8|41420.8|41380.8|41405.8|41365.8|18
1641258990000|2022-01-04 01:16:30|41430.2|41390.2|41435.8|41395.8|41435.8|41395.8|41425.8|41385.8|17
1641259000000|2022-01-04 01:16:40|41440.2|41400.2|41435.8|41395.8|41440.2|41400.2|41435.8|41395.8|4
1641259010000|2022-01-04 01:16:50|41440.2|41400.2|41415.8|41375.8|41440.2|41400.2|41415.8|41375.8|6
1641259020000|2022-01-04 01:17:00|41420.8|41380.8|41415.8|41375.8|41420.8|41380.8|41415.8|41375.8|0
1641259030000|2022-01-04 01:17:10|41420.8|41380.8|41415.8|41375.8|41420.8|41380.8|41415.8|41375.8|0
1641259040000|2022-01-04 01:17:20|41420.8|41380.8|41415.8|41375.8|41420.8|41380.8|41415.8|41375.8|0
1641259050000|2022-01-04 01:17:30|41420.8|41380.8|41420.8|41380.8|41420.8|41380.8|41415.8|41375.8|5
1641259060000|2022-01-04 01:17:40|41425.2|41385.2|41425.8|41385.8|41425.8|41385.8|41425.2|41385.2|3
1641259070000|2022-01-04 01:17:50|41430.2|41390.2|41425.8|41385.8|41430.2|41390.2|41420.2|41380.2|4
1641259080000|2022-01-04 01:18:00|41430.2|41390.2|41425.8|41385.8|41430.2|41390.2|41420.8|41380.8|2
1641259090000|2022-01-04 01:18:10|41420.8|41380.8|41420.8|41380.8|41420.8|41380.8|41420.8|41380.8|1
1641259100000|2022-01-04 01:18:20|41415.8|41375.8|41415.8|41375.8|41415.8|41375.8|41415.8|41375.8|2
1641259110000|2022-01-04 01:18:30|41420.2|41380.2|41425.2|41385.2|41425.8|41385.8|41420.2|41380.2|3
1641259120000|2022-01-04 01:18:40|41420.2|41380.2|41415.8|41375.8|41420.2|41380.2|41415.8|41375.8|3
1641259130000|2022-01-04 01:18:50|41420.2|41380.2|41440.2|41400.2|41440.2|41400.2|41420.2|41380.2|5
1641259140000|2022-01-04 01:19:00|41444.6|41404.6|41420.8|41380.8|41444.6|41404.6|41420.2|41380.2|29
1641259150000|2022-01-04 01:19:10|41415.8|41375.8|41420.2|41380.2|41420.2|41380.2|41415.8|41375.8|2
1641259170000|2022-01-04 01:19:30|41415.8|41375.8|41415.8|41375.8|41415.8|41375.8|41415.8|41375.8|5
1641259180000|2022-01-04 01:19:40|41410.8|41370.8|41410.8|41370.8|41410.8|41370.8|41410.8|41370.8|0
1641259190000|2022-01-04 01:19:50|41400.2|41360.2|41400.2|41360.2|41400.2|41360.2|41400.2|41360.2|1
1641259200000|2022-01-04 01:20:00|41415.8|41375.8|41414.6|41374.6|41420.2|41380.2|41414.6|41374.6|4
1641259210000|2022-01-04 01:20:10|41415.2|41375.2|41414.6|41374.6|41415.2|41375.2|41414.6|41374.6|1
1641259230000|2022-01-04 01:20:30|41410.2|41370.2|41414.6|41374.6|41414.6|41374.6|41410.2|41370.2|1
1641259240000|2022-01-04 01:20:40|41419.6|41379.6|41415.2|41375.2|41419.6|41379.6|41414.6|41374.6|4
1641259250000|2022-01-04 01:20:50|41414.6|41374.6|41414.6|41374.6|41415.8|41375.8|41414|41374|8
1641259260000|2022-01-04 01:21:00|41425.8|41385.8|41424.6|41384.6|41430.2|41390.2|41420.2|41380.2|8
1641259270000|2022-01-04 01:21:10|41420.2|41380.2|41414.6|41374.6|41424.6|41384.6|41400.8|41360.8|9
1641259280000|2022-01-04 01:21:20|41415.8|41375.8|41410.2|41370.2|41415.8|41375.8|41410.2|41370.2|0
1641259290000|2022-01-04 01:21:30|||||||||3
1641259300000|2022-01-04 01:21:40|41415.2|41375.2|41414.6|41374.6|41419.6|41379.6|41414.6|41374.6|3
1641259310000|2022-01-04 01:21:50|41419.6|41379.6|41410.7|41370.7|41419.6|41379.6|41410.7|41370.7|0
1641259320000|2022-01-04 01:22:00|41415.2|41375.2|41405.7|41365.7|41415.7|41375.7|41405.2|41365.2|8
1641259340000|2022-01-04 01:22:20|41410.1|41370.1|41410.1|41370.1|41410.1|41370.1|41410.1|41370.1|0
1641259350000|2022-01-04 01:22:30|41405.7|41365.7|41410.1|41370.1|41410.1|41370.1|41405.7|41365.7|6
1641259360000|2022-01-04 01:22:40|41415.1|41375.1|41420.1|41380.1|41420.1|41380.1|41415.1|41375.1|3
1641259370000|2022-01-04 01:22:50|41430.1|41390.1|41430.1|41390.1|41430.1|41390.1|41430.1|41390.1|12
1641259380000|2022-01-04 01:23:00|41425.7|41385.7|41430.1|41390.1|41430.1|41390.1|41425.7|41385.7|11
1641259390000|2022-01-04 01:23:10|41430.7|41390.7|41430.7|41390.7|41430.7|41390.7|41430.7|41390.7|1
1641259400000|2022-01-04 01:23:20|41425.7|41385.7|41425.7|41385.7|41425.7|41385.7|41425.7|41385.7|3
1641259420000|2022-01-04 01:23:40|41420.7|41380.7|41420.1|41380.1|41420.7|41380.7|41420.1|41380.1|0
1641259430000|2022-01-04 01:23:50|41415.7|41375.7|41410.7|41370.7|41415.7|41375.7|41410.7|41370.7|1
1641259440000|2022-01-04 01:24:00|41410.1|41370.1|41400.7|41360.7|41410.1|41370.1|41390.7|41350.7|5
1641259450000|2022-01-04 01:24:10|41400.1|41360.1|41400.1|41360.1|41400.1|41360.1|41395.7|41355.7|0
1641259460000|2022-01-04 01:24:20|41400.7|41360.7|41395.7|41355.7|41400.7|41360.7|41395.7|41355.7|1
1641259470000|2022-01-04 01:24:30|41386.3|41346.3|41386.3|41346.3|41386.3|41346.3|41386.3|41346.3|1
1641259480000|2022-01-04 01:24:40|41385.7|41345.7|41385.7|41345.7|41385.7|41345.7|41385.7|41345.7|1
1641259490000|2022-01-04 01:24:50|41375.7|41335.7|41365.7|41325.7|41380.1|41340.1|41365.1|41325.1|7
1641259500000|2022-01-04 01:25:00|41370.1|41330.1|41380.1|41340.1|41385.1|41345.1|41370.1|41330.1|2
1641259510000|2022-01-04 01:25:10|41375.1|41335.1|41375.1|41335.1|41375.7|41335.7|41370.1|41330.1|4
1641259520000|2022-01-04 01:25:20|41380.1|41340.1|41380.1|41340.1|41380.1|41340.1|41380.1|41340.1|0
1641259530000|2022-01-04 01:25:30|41374.5|41334.5|41375.7|41335.7|41375.7|41335.7|41374.5|41334.5|2
1641259550000|2022-01-04 01:25:50|41380.1|41340.1|41375.7|41335.7|41380.1|41340.1|41375.7|41335.7|1
1641259600000|2022-01-04 01:26:40|41380.1|41340.1|41380.1|41340.1|41380.1|41340.1|41375.7|41335.7|1
1641259610000|2022-01-04 01:26:50|41380.7|41340.7|41390.1|41350.1|41395.7|41355.7|41380.7|41340.7|25
1641259620000|2022-01-04 01:27:00|41381.3|41341.3|41385.7|41345.7|41390.1|41350.1|41381.3|41341.3|5
1641259630000|2022-01-04 01:27:10|41390.1|41350.1|41394.5|41354.5|41399.5|41359.5|41390.1|41350.1|14
1641259640000|2022-01-04 01:27:20|41395.1|41355.1|41395.7|41355.7|41395.7|41355.7|41394.5|41354.5|1
1641259650000|2022-01-04 01:27:30|41400.1|41360.1|41390.1|41350.1|41400.1|41360.1|41390.1|41350.1|1
1641259660000|2022-01-04 01:27:40|41395.7|41355.7|41405.1|41365.1|41405.1|41365.1|41395.7|41355.7|4
1641259670000|2022-01-04 01:27:50|41405.7|41365.7|41395.1|41355.1|41405.7|41365.7|41394.5|41354.5|2
1641259680000|2022-01-04 01:28:00|41394.5|41354.5|41405.7|41365.7|41405.7|41365.7|41394.5|41354.5|1
1641259690000|2022-01-04 01:28:10|41410.1|41370.1|41405.7|41365.7|41410.1|41370.1|41405.7|41365.7|17
1641259710000|2022-01-04 01:28:30|41401.3|41361.3|41405.7|41365.7|41405.7|41365.7|41400.7|41360.7|1
1641259720000|2022-01-04 01:28:40|||||||||3
1641259740000|2022-01-04 01:29:00|41401.3|41361.3|41405.7|41365.7|41406.3|41366.3|41395.7|41355.7|2
1641259750000|2022-01-04 01:29:10|41406.3|41366.3|41405.7|41365.7|41410.7|41370.7|41405.7|41365.7|2
1641259770000|2022-01-04 01:29:30|41401.3|41361.3|41396.3|41356.3|41401.3|41361.3|41395.7|41355.7|2
1641259780000|2022-01-04 01:29:40|41396.9|41356.9|41401.3|41361.3|41401.3|41361.3|41396.9|41356.9|0
1641259790000|2022-01-04 01:29:50|41405.7|41365.7|41396.3|41356.3|41405.7|41365.7|41396.3|41356.3|1
1641259800000|2022-01-04 01:30:00|41396.9|41356.9|41411.3|41371.3|41411.3|41371.3|41396.9|41356.9|1
1641259810000|2022-01-04 01:30:10|41415.7|41375.7|41420.7|41380.7|41420.7|41380.7|41415.7|41375.7|3
1641259820000|2022-01-04 01:30:20|41421.3|41381.3|41425.7|41385.7|41426.3|41386.3|41421.3|41381.3|3
1641259840000|2022-01-04 01:30:40|41421.3|41381.3|41421.3|41381.3|41421.3|41381.3|41420.7|41380.7|0
1641259850000|2022-01-04 01:30:50|41415.7|41375.7|41425.7|41385.7|41430.1|41390.1|41415.7|41375.7|7
1641259860000|2022-01-04 01:31:00|||||||||1
1641259870000|2022-01-04 01:31:10|41421.3|41381.3|41415.7|41375.7|41421.3|41381.3|41415.7|41375.7|0
1641259880000|2022-01-04 01:31:20|41411.3|41371.3|41411.3|41371.3|41411.3|41371.3|41411.3|41371.3|0
1641259900000|2022-01-04 01:31:40|41406.3|41366.3|41406.3|41366.3|41410.7|41370.7|41406.3|41366.3|3
1641259910000|2022-01-04 01:31:50|41411.3|41371.3|41396.9|41356.9|41411.3|41371.3|41396.9|41356.9|21
1641259920000|2022-01-04 01:32:00|41401.9|41361.9|41386.9|41346.9|41401.9|41361.9|41386.9|41346.9|6
1641259930000|2022-01-04 01:32:10|41376.9|41336.9|41376.9|41336.9|41381.3|41341.3|41376.9|41336.9|2
1641259940000|2022-01-04 01:32:20|41376.3|41336.3|41356.3|41316.3|41376.3|41336.3|41356.3|41316.3|3
1641259950000|2022-01-04 01:32:30|41351.9|41311.9|41366.9|41326.9|41366.9|41326.9|41351.9|41311.9|1
1641259960000|2022-01-04 01:32:40|41371.3|41331.3|41365.7|41325.7|41371.3|41331.3|41365.7|41325.7|1
1641259980000|2022-01-04 01:33:00|41366.3|41326.3|41376.3|41336.3|41376.3|41336.3|41365.7|41325.7|1
1641259990000|2022-01-04 01:33:10|41371.3|41331.3|41371.3|41331.3|41371.3|41331.3|41371.3|41331.3|0
1641260000000|2022-01-04 01:33:20|41370.7|41330.7|41385.7|41345.7|41385.7|41345.7|41370.7|41330.7|10
1641260010000|2022-01-04 01:33:30|41371.3|41331.3|41375.7|41335.7|41375.7|41335.7|41370.7|41330.7|8
1641260020000|2022-01-04 01:33:40|41371.3|41331.3|41371.3|41331.3|41375.7|41335.7|41371.3|41331.3|0
1641260030000|2022-01-04 01:33:50|41375.7|41335.7|41371.3|41331.3|41375.7|41335.7|41371.3|41331.3|0
1641260040000|2022-01-04 01:34:00|41375.7|41335.7|41375.7|41335.7|41375.7|41335.7|41371.3|41331.3|1
1641260060000|2022-01-04 01:34:20|41376.9|41336.9|41376.9|41336.9|41376.9|41336.9|41376.9|41336.9|0
1641260070000|2022-01-04 01:34:30|41376.3|41336.3|41375.7|41335.7|41376.3|41336.3|41371.3|41331.3|0
1641260080000|2022-01-04 01:34:40|41371.3|41331.3|41371.3|41331.3|41375.7|41335.7|41371.3|41331.3|0
1641260090000|2022-01-04 01:34:50|41365.7|41325.7|41365.7|41325.7|41365.7|41325.7|41360.7|41320.7|6
1641260110000|2022-01-04 01:35:10|41371.3|41331.3|41371.3|41331.3|41371.3|41331.3|41371.3|41331.3|2
1641260130000|2022-01-04 01:35:30|41365.7|41325.7|41365.7|41325.7|41365.7|41325.7|41365.7|41325.7|0
1641260140000|2022-01-04 01:35:40|41361.3|41321.3|41365.7|41325.7|41365.7|41325.7|41361.3|41321.3|2
1641260150000|2022-01-04 01:35:50|41371.3|41331.3|41371.3|41331.3|41376.3|41336.3|41371.3|41331.3|5
1641260160000|2022-01-04 01:36:00|41375.7|41335.7|41371.3|41331.3|41375.7|41335.7|41371.3|41331.3|0
1641260170000|2022-01-04 01:36:10|41375.7|41335.7|41371.3|41331.3|41375.7|41335.7|41371.3|41331.3|11
1641260180000|2022-01-04 01:36:20|41375.7|41335.7|41376.3|41336.3|41376.3|41336.3|41371.3|41331.3|2
1641260210000|2022-01-04 01:36:50|41375.7|41335.7|41375.7|41335.7|41375.7|41335.7|41375.7|41335.7|0
1641260220000|2022-01-04 01:37:00|41371.3|41331.3|41375.7|41335.7|41376.3|41336.3|41371.3|41331.3|1
1641260230000|2022-01-04 01:37:10|41371.3|41331.3|41376.3|41336.3|41376.3|41336.3|41371.3|41331.3|3
1641260240000|2022-01-04 01:37:20|41371.9|41331.9|41375.7|41335.7|41376.3|41336.3|41371.9|41331.9|1
1641260250000|2022-01-04 01:37:30|41376.3|41336.3|41375.7|41335.7|41376.3|41336.3|41375.7|41335.7|0
1641260310000|2022-01-04 01:38:30|41381.3|41341.3|41375.7|41335.7|41381.3|41341.3|41375.7|41335.7|0
1641260320000|2022-01-04 01:38:40|41390.1|41350.1|41390.1|41350.1|41390.1|41350.1|41390.1|41350.1|6
1641260330000|2022-01-04 01:38:50|41390.7|41350.7|41390.1|41350.1|41390.7|41350.7|41390.1|41350.1|1
1641260340000|2022-01-04 01:39:00|41390.7|41350.7|41390.1|41350.1|41390.7|41350.7|41390.1|41350.1|1
1641260350000|2022-01-04 01:39:10|41385.1|41345.1|41380.7|41340.7|41385.1|41345.1|41380.7|41340.7|4
1641260360000|2022-01-04 01:39:20|41381.3|41341.3|41385.7|41345.7|41385.7|41345.7|41381.3|41341.3|0
1641260380000|2022-01-04 01:39:40|||||||||1
1641260390000|2022-01-04 01:39:50|41380.7|41340.7|41380.7|41340.7|41380.7|41340.7|41380.7|41340.7|0
1641260400000|2022-01-04 01:40:00|41381.3|41341.3|41385.7|41345.7|41385.7|41345.7|41375.7|41335.7|5
1641260410000|2022-01-04 01:40:10|41381.3|41341.3|41380.7|41340.7|41381.3|41341.3|41380.7|41340.7|0
1641260420000|2022-01-04 01:40:20|41375.7|41335.7|41375.7|41335.7|41376.3|41336.3|41375.7|41335.7|1
1641260440000|2022-01-04 01:40:40|||||||||1
1641260460000|2022-01-04 01:41:00|41385.7|41345.7|41385.7|41345.7|41385.7|41345.7|41385.7|41345.7|8
1641260470000|2022-01-04 01:41:10|41390.1|41350.1|41390.1|41350.1|41390.1|41350.1|41390.1|41350.1|0
1641260480000|2022-01-04 01:41:20|41395.1|41355.1|41385.7|41345.7|41395.1|41355.1|41385.7|41345.7|4
1641260490000|2022-01-04 01:41:30|41390.1|41350.1|41390.1|41350.1|41390.1|41350.1|41390.1|41350.1|0
1641260500000|2022-01-04 01:41:40|41394.5|41354.5|41395.7|41355.7|41395.7|41355.7|41394.5|41354.5|2
1641260510000|2022-01-04 01:41:50|41395.1|41355.1|41395.7|41355.7|41395.7|41355.7|41395.1|41355.1|0
1641260520000|2022-01-04 01:42:00|41400.1|41360.1|41390.7|41350.7|41400.1|41360.1|41390.7|41350.7|1
1641260530000|2022-01-04 01:42:10|41395.7|41355.7|41395.7|41355.7|41395.7|41355.7|41395.7|41355.7|14
1641260540000|2022-01-04 01:42:20|41400.1|41360.1|41400.1|41360.1|41400.1|41360.1|41400.1|41360.1|0
1641260550000|2022-01-04 01:42:30|41395.7|41355.7|41395.7|41355.7|41395.7|41355.7|41395.7|41355.7|1
1641260570000|2022-01-04 01:42:50|41391.3|41351.3|41390.7|41350.7|41391.3|41351.3|41390.7|41350.7|0
1641260580000|2022-01-04 01:43:00|41391.3|41351.3|41395.7|41355.7|41395.7|41355.7|41391.3|41351.3|0
1641260690000|2022-01-04 01:44:50|41395.6|41355.6|41395.6|41355.6|41395.6|41355.6|41395.6|41355.6|0
1641260700000|2022-01-04 01:45:00|41396.2|41356.2|41396.2|41356.2|41396.2|41356.2|41396.2|41356.2|0
1641260710000|2022-01-04 01:45:10|41395.6|41355.6|41395.6|41355.6|41395.6|41355.6|41395.6|41355.6|0
1641260740000|2022-01-04 01:45:40|41400|41360|41405.6|41365.6|41405.6|41365.6|41400|41360|1
1641260760000|2022-01-04 01:46:00|41410|41370|41405.6|41365.6|41410|41370|41405.6|41365.6|2
1641260800000|2022-01-04 01:46:40|41411.2|41371.2|41411.2|41371.2|41411.2|41371.2|41411.2|41371.2|5
1641260810000|2022-01-04 01:46:50|41410.6|41370.6|41401.2|41361.2|41411.2|41371.2|41401.2|41361.2|3
1641260820000|2022-01-04 01:47:00|41410.6|41370.6|41416.8|41376.8|41416.8|41376.8|41410.6|41370.6|4
1641260830000|2022-01-04 01:47:10|41421.2|41381.2|41421.2|41381.2|41421.2|41381.2|41421.2|41381.2|0
1641260850000|2022-01-04 01:47:30|41426.2|41386.2|41425.6|41385.6|41426.2|41386.2|41425.6|41385.6|1
1641260860000|2022-01-04 01:47:40|41421.2|41381.2|41425.6|41385.6|41425.6|41385.6|41421.2|41381.2|1
1641260920000|2022-01-04 01:48:40|41421.2|41381.2|41421.2|41381.2|41421.2|41381.2|41420.6|41380.6|0
1641260930000|2022-01-04 01:48:50|41425.6|41385.6|41426.2|41386.2|41426.2|41386.2|41425.6|41385.6|0
1641260940000|2022-01-04 01:49:00|41425.6|41385.6|41425.6|41385.6|41425.6|41385.6|41421.2|41381.2|0
1641260960000|2022-01-04 01:49:20|41421.2|41381.2|41426.2|41386.2|41426.2|41386.2|41421.2|41381.2|2
1641260970000|2022-01-04 01:49:30|41425.6|41385.6|41425.6|41385.6|41425.6|41385.6|41425.6|41385.6|0
1641260990000|2022-01-04 01:49:50|41421.2|41381.2|41421.2|41381.2|41421.2|41381.2|41421.2|41381.2|0
1641261000000|2022-01-04 01:50:00|41420.6|41380.6|41415.6|41375.6|41420.6|41380.6|41415.6|41375.6|2
1641261020000|2022-01-04 01:50:20|41416.2|41376.2|41415.6|41375.6|41416.2|41376.2|41415.6|41375.6|0
1641261030000|2022-01-04 01:50:30|41420.6|41380.6|41420.6|41380.6|41420.6|41380.6|41420.6|41380.6|0
1641261060000|2022-01-04 01:51:00|41420|41380|41411.2|41371.2|41420.6|41380.6|41411.2|41371.2|7
1641261070000|2022-01-04 01:51:10|41415.6|41375.6|41415.6|41375.6|41416.2|41376.2|41411.2|41371.2|3
1641261100000|2022-01-04 01:51:40|41411.2|41371.2|41415.6|41375.6|41415.6|41375.6|41411.2|41371.2|1
1641261120000|2022-01-04 01:52:00|41411.2|41371.2|41415.6|41375.6|41415.6|41375.6|41411.2|41371.2|9
1641261130000|2022-01-04 01:52:10|41416.2|41376.2|41415.6|41375.6|41416.2|41376.2|41415.6|41375.6|0
1641261150000|2022-01-04 01:52:30|41416.2|41376.2|41416.8|41376.8|41416.8|41376.8|41416.2|41376.2|0
1641261160000|2022-01-04 01:52:40|41425.6|41385.6|41425.6|41385.6|41425.6|41385.6|41425.6|41385.6|14
1641261230000|2022-01-04 01:53:50|41430|41390|41425.6|41385.6|41430|41390|41425.6|41385.6|13
1641261260000|2022-01-04 01:54:20|41421.2|41381.2|41420.6|41380.6|41425.6|41385.6|41420.6|41380.6|0
1641261270000|2022-01-04 01:54:30|41421.2|41381.2|41416.2|41376.2|41421.2|41381.2|41415.6|41375.6|1
1641261280000|2022-01-04 01:54:40|41415.6|41375.6|41416.2|41376.2|41416.2|41376.2|41415.6|41375.6|0
1641261290000|2022-01-04 01:54:50|41415.6|41375.6|41415.6|41375.6|41416.2|41376.2|41415.6|41375.6|0
1641261300000|2022-01-04 01:55:00|41416.2|41376.2|41415.6|41375.6|41416.2|41376.2|41415.6|41375.6|0
1641261310000|2022-01-04 01:55:10|41416.2|41376.2|41415.6|41375.6|41416.2|41376.2|41411.2|41371.2|1
1641261320000|2022-01-04 01:55:20|41416.2|41376.2|41415.6|41375.6|41416.2|41376.2|41415.6|41375.6|0
1641261360000|2022-01-04 01:56:00|41405.6|41365.6|41396.2|41356.2|41405.6|41365.6|41395.6|41355.6|5
1641261370000|2022-01-04 01:56:10|41395.6|41355.6|41395.6|41355.6|41396.2|41356.2|41395.6|41355.6|0
1641261380000|2022-01-04 01:56:20|41385.6|41345.6|41385.6|41345.6|41390|41350|41385.6|41345.6|3
1641261390000|2022-01-04 01:56:30|41390|41350|41396.2|41356.2|41396.2|41356.2|41390|41350|1
1641261400000|2022-01-04 01:56:40|41395.6|41355.6|41375.6|41335.6|41396.2|41356.2|41375.6|41335.6|4
1641261420000|2022-01-04 01:57:00|41380.6|41340.6|41375.6|41335.6|41380.6|41340.6|41375.6|41335.6|2
1641261430000|2022-01-04 01:57:10|41385|41345|41385.6|41345.6|41385.6|41345.6|41385|41345|2
1641261460000|2022-01-04 01:57:40|41390|41350|41390|41350|41390|41350|41390|41350|0
1641261470000|2022-01-04 01:57:50|41381.2|41341.2|41381.2|41341.2|41381.2|41341.2|41381.2|41341.2|1
1641261480000|2022-01-04 01:58:00|41380|41340|41381.2|41341.2|41381.2|41341.2|41380|41340|1
1641261490000|2022-01-04 01:58:10|41391.2|41351.2|41395.6|41355.6|41395.6|41355.6|41391.2|41351.2|4
1641261510000|2022-01-04 01:58:30|41390.6|41350.6|41395.6|41355.6|41395.6|41355.6|41390.6|41350.6|1
1641261540000|2022-01-04 01:59:00|41391.2|41351.2|41395.6|41355.6|41395.6|41355.6|41391.2|41351.2|1
1641261580000|2022-01-04 01:59:40|||||||||1
1641261600000|2022-01-04 02:00:00|41401.2|41361.2|41406.2|41366.2|41406.2|41366.2|41401.2|41361.2|5
1641261610000|2022-01-04 02:00:10|41405.6|41365.6|41405.6|41365.6|41405.6|41365.6|41405.6|41365.6|0
1641261630000|2022-01-04 02:00:30|41401.2|41361.2|41401.2|41361.2|41401.2|41361.2|41400.6|41360.6|0
1641261650000|2022-01-04 02:00:50|41405.6|41365.6|41405.6|41365.6|41405.6|41365.6|41405.6|41365.6|1
1641261660000|2022-01-04 02:01:00|41400.6|41360.6|41395.6|41355.6|41400.6|41360.6|41395.6|41355.6|2
1641261670000|2022-01-04 02:01:10|41391.2|41351.2|41390.6|41350.6|41391.2|41351.2|41390.6|41350.6|0
1641261680000|2022-01-04 02:01:20|41386.2|41346.2|41380.6|41340.6|41386.2|41346.2|41380.6|41340.6|0
1641261690000|2022-01-04 02:01:30|41381.2|41341.2|41381.2|41341.2|41381.2|41341.2|41381.2|41341.2|0
1641261710000|2022-01-04 02:01:50|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|0
1641261720000|2022-01-04 02:02:00|41381.2|41341.2|41371.2|41331.2|41381.2|41341.2|41371.2|41331.2|1
1641261760000|2022-01-04 02:02:40|41365.6|41325.6|41365.6|41325.6|41365.6|41325.6|41365.6|41325.6|1
1641261770000|2022-01-04 02:02:50|||||||||1
1641261780000|2022-01-04 02:03:00|41361.2|41321.2|41361.2|41321.2|41361.2|41321.2|41361.2|41321.2|1
1641261790000|2022-01-04 02:03:10|41360.6|41320.6|41351.2|41311.2|41360.6|41320.6|41351.2|41311.2|1
1641261810000|2022-01-04 02:03:30|41361.2|41321.2|41365.6|41325.6|41365.6|41325.6|41361.2|41321.2|13
1641261840000|2022-01-04 02:04:00|41361.2|41321.2|41361.2|41321.2|41361.2|41321.2|41361.2|41321.2|0
1641261860000|2022-01-04 02:04:20|41360.6|41320.6|41361.2|41321.2|41361.2|41321.2|41360.6|41320.6|0
1641261870000|2022-01-04 02:04:30|41356.2|41316.2|41356.2|41316.2|41356.2|41316.2|41356.2|41316.2|1
1641261880000|2022-01-04 02:04:40|41356.8|41316.8|41351.2|41311.2|41356.8|41316.8|41346.8|41306.8|1
1641261920000|2022-01-04 02:05:20|41346.8|41306.8|41351.2|41311.2|41351.2|41311.2|41346.2|41306.2|4
1641261930000|2022-01-04 02:05:30|41345.6|41305.6|41341.2|41301.2|41345.6|41305.6|41341.2|41301.2|6
1641261940000|2022-01-04 02:05:40|41345.6|41305.6|41346.2|41306.2|41346.2|41306.2|41341.8|41301.8|1
1641261960000|2022-01-04 02:06:00|41351.2|41311.2|41351.2|41311.2|41351.2|41311.2|41351.2|41311.2|0
1641261980000|2022-01-04 02:06:20|41371.8|41331.8|41371.2|41331.2|41371.8|41331.8|41371.2|41331.2|7
1641261990000|2022-01-04 02:06:30|41371.8|41331.8|41371.2|41331.2|41380.6|41340.6|41371.2|41331.2|4
1641262020000|2022-01-04 02:07:00|41366.2|41326.2|41366.8|41326.8|41366.8|41326.8|41366.2|41326.2|1
1641262070000|2022-01-04 02:07:50|41366.2|41326.2|41366.2|41326.2|41366.2|41326.2|41366.2|41326.2|0
1641262080000|2022-01-04 02:08:00|41366.8|41326.8|41366.8|41326.8|41366.8|41326.8|41366.8|41326.8|0
1641262090000|2022-01-04 02:08:10|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|0
1641262110000|2022-01-04 02:08:30|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|0
1641262120000|2022-01-04 02:08:40|41366.7|41326.7|41366.1|41326.1|41366.7|41326.7|41366.1|41326.1|0
1641262130000|2022-01-04 02:08:50|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|1
1641262140000|2022-01-04 02:09:00|41366.1|41326.1|41366.1|41326.1|41366.7|41326.7|41366.1|41326.1|0
1641262150000|2022-01-04 02:09:10|41361.1|41321.1|41361.1|41321.1|41361.1|41321.1|41361.1|41321.1|0
1641262160000|2022-01-04 02:09:20|41356.7|41316.7|41356.7|41316.7|41356.7|41316.7|41356.1|41316.1|0
1641262170000|2022-01-04 02:09:30|41361.1|41321.1|41361.1|41321.1|41361.1|41321.1|41361.1|41321.1|0
1641262180000|2022-01-04 02:09:40|41346.7|41306.7|41351.1|41311.1|41351.1|41311.1|41346.7|41306.7|10
1641262190000|2022-01-04 02:09:50|41356.7|41316.7|41356.7|41316.7|41356.7|41316.7|41356.7|41316.7|1
1641262200000|2022-01-04 02:10:00|41361.1|41321.1|41365.5|41325.5|41365.5|41325.5|41361.1|41321.1|2
1641262220000|2022-01-04 02:10:20|41369.9|41329.9|41365.5|41325.5|41370.5|41330.5|41361.1|41321.1|4
1641262260000|2022-01-04 02:11:00|41370.5|41330.5|41365.5|41325.5|41370.5|41330.5|41365.5|41325.5|1
1641262270000|2022-01-04 02:11:10|41361.1|41321.1|41361.1|41321.1|41361.1|41321.1|41361.1|41321.1|2
1641262290000|2022-01-04 02:11:30|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|1
1641262300000|2022-01-04 02:11:40|41365.5|41325.5|41365.5|41325.5|41365.5|41325.5|41365.5|41325.5|0
1641262310000|2022-01-04 02:11:50|||||||||1
1641262330000|2022-01-04 02:12:10|41366.1|41326.1|41365.5|41325.5|41366.1|41326.1|41365.5|41325.5|0
1641262370000|2022-01-04 02:12:50|41366.1|41326.1|41371.1|41331.1|41371.1|41331.1|41366.1|41326.1|5
1641262380000|2022-01-04 02:13:00|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|1
1641262390000|2022-01-04 02:13:10|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|41366.1|41326.1|0
1641262430000|2022-01-04 02:13:50|41371.1|41331.1|41375.5|41335.5|41375.5|41335.5|41371.1|41331.1|7
1641262440000|2022-01-04 02:14:00|41371.1|41331.1|41371.1|41331.1|41375.5|41335.5|41371.1|41331.1|2
1641262480000|2022-01-04 02:14:40|41371.7|41331.7|41371.1|41331.1|41371.7|41331.7|41371.1|41331.1|0
1641262500000|2022-01-04 02:15:00|41375.5|41335.5|41371.1|41331.1|41375.5|41335.5|41371.1|41331.1|1
1641262540000|2022-01-04 02:15:40|41375.5|41335.5|41371.1|41331.1|41375.5|41335.5|41371.1|41331.1|2
1641262560000|2022-01-04 02:16:00|41375.5|41335.5|41376.7|41336.7|41379.9|41339.9|41375.5|41335.5|5
1641262570000|2022-01-04 02:16:10|41381.1|41341.1|41381.1|41341.1|41381.1|41341.1|41381.1|41341.1|0
1641262610000|2022-01-04 02:16:50|||||||||2
1641262620000|2022-01-04 02:17:00|41386.7|41346.7|41386.7|41346.7|41386.7|41346.7|41386.7|41346.7|1
1641262630000|2022-01-04 02:17:10|41386.1|41346.1|41386.7|41346.7|41386.7|41346.7|41386.1|41346.1|0
1641262640000|2022-01-04 02:17:20|41386.1|41346.1|41386.1|41346.1|41386.1|41346.1|41386.1|41346.1|0
1641262650000|2022-01-04 02:17:30|41386.7|41346.7|41386.7|41346.7|41386.7|41346.7|41386.7|41346.7|0
1641262730000|2022-01-04 02:18:50|41386.1|41346.1|41386.1|41346.1|41386.1|41346.1|41386.1|41346.1|0
1641262740000|2022-01-04 02:19:00|41381.7|41341.7|41386.7|41346.7|41386.7|41346.7|41381.7|41341.7|0
1641262800000|2022-01-04 02:20:00|41386.1|41346.1|41386.7|41346.7|41386.7|41346.7|41386.1|41346.1|0
1641262840000|2022-01-04 02:20:40|41376.1|41336.1|41381.1|41341.1|41381.1|41341.1|41376.1|41336.1|5
1641262970000|2022-01-04 02:22:50|41371.7|41331.7|41376.7|41336.7|41376.7|41336.7|41371.7|41331.7|3
1641262980000|2022-01-04 02:23:00|41376.1|41336.1|41376.7|41336.7|41376.7|41336.7|41376.1|41336.1|0
1641262990000|2022-01-04 02:23:10|41372.3|41332.3|41381.7|41341.7|41381.7|41341.7|41372.3|41332.3|1
1641263020000|2022-01-04 02:23:40|41386.7|41346.7|41386.7|41346.7|41386.7|41346.7|41386.7|41346.7|1
1641263040000|2022-01-04 02:24:00|41381.7|41341.7|41386.1|41346.1|41386.7|41346.7|41381.7|41341.7|0
1641263060000|2022-01-04 02:24:20|||||||||2
1641263070000|2022-01-04 02:24:30|41386.7|41346.7|41386.7|41346.7|41386.7|41346.7|41386.7|41346.7|0
1641263110000|2022-01-04 02:25:10|41386.1|41346.1|41381.7|41341.7|41386.1|41346.1|41381.7|41341.7|0
1641263140000|2022-01-04 02:25:40|41381.1|41341.1|41386.7|41346.7|41386.7|41346.7|41381.1|41341.1|2
1641263170000|2022-01-04 02:26:10|41381.1|41341.1|41376.7|41336.7|41381.1|41341.1|41376.7|41336.7|2
1641263180000|2022-01-04 02:26:20|41381.1|41341.1|41381.1|41341.1|41381.1|41341.1|41381.1|41341.1|0
1641263220000|2022-01-04 02:27:00|41381.7|41341.7|41381.7|41341.7|41381.7|41341.7|41381.7|41341.7|0
1641263230000|2022-01-04 02:27:10|41381.1|41341.1|41381.1|41341.1|41381.1|41341.1|41381.1|41341.1|0
1641263280000|2022-01-04 02:28:00|41381.7|41341.7|41381.1|41341.1|41381.7|41341.7|41381.1|41341.1|0
1641263400000|2022-01-04 02:30:00|41385.5|41345.5|41391.1|41351.1|41391.1|41351.1|41385.5|41345.5|0
1641263470000|2022-01-04 02:31:10|41391.7|41351.7|41391|41351|41391.7|41351.7|41391|41351|0
1641263510000|2022-01-04 02:31:50|41386.6|41346.6|41386.6|41346.6|41386.6|41346.6|41386.6|41346.6|0
1641263560000|2022-01-04 02:32:40|41391|41351|41391|41351|41391.6|41351.6|41391|41351|0
1641263640000|2022-01-04 02:34:00|41391.6|41351.6|41391.6|41351.6|41391.6|41351.6|41391.6|41351.6|0
1641263650000|2022-01-04 02:34:10|41391|41351|41391|41351|41391|41351|41391|41351|0
1641263660000|2022-01-04 02:34:20|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|1
1641263720000|2022-01-04 02:35:20|41394.8|41354.8|41382.2|41342.2|41394.8|41354.8|41381.6|41341.6|19
1641263750000|2022-01-04 02:35:50|41386.6|41346.6|41386.6|41346.6|41386.6|41346.6|41386.6|41346.6|0
1641263760000|2022-01-04 02:36:00|41386|41346|41386|41346|41386|41346|41386|41346|3
1641263770000|2022-01-04 02:36:10|41386.6|41346.6|41401.6|41361.6|41401.6|41361.6|41386.6|41346.6|1
1641263820000|2022-01-04 02:37:00|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|4
1641263850000|2022-01-04 02:37:30|41411|41371|41416.6|41376.6|41416.6|41376.6|41411|41371|0
1641263860000|2022-01-04 02:37:40|41421|41381|41411.6|41371.6|41421|41381|41411.6|41371.6|1
1641263880000|2022-01-04 02:38:00|41421|41381|41416.6|41376.6|41421|41381|41416.6|41376.6|2
1641263920000|2022-01-04 02:38:40|41411.6|41371.6|41411.6|41371.6|41411.6|41371.6|41411.6|41371.6|0
1641263940000|2022-01-04 02:39:00|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|1
1641263950000|2022-01-04 02:39:10|41401.6|41361.6|41401.6|41361.6|41401.6|41361.6|41401.6|41361.6|0
1641263970000|2022-01-04 02:39:30|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|1
1641264070000|2022-01-04 02:41:10|41406|41366|41401.6|41361.6|41406|41366|41401.6|41361.6|0
1641264100000|2022-01-04 02:41:40|41396.6|41356.6|41401.6|41361.6|41401.6|41361.6|41396.6|41356.6|4
1641264110000|2022-01-04 02:41:50|41401|41361|41401|41361|41401|41361|41396.6|41356.6|0
1641264120000|2022-01-04 02:42:00|41401.6|41361.6|41406.6|41366.6|41406.6|41366.6|41401.6|41361.6|1
1641264200000|2022-01-04 02:43:20|41411|41371|41411|41371|41411|41371|41411|41371|0
1641264210000|2022-01-04 02:43:30|41416.6|41376.6|41416.6|41376.6|41416.6|41376.6|41416.6|41376.6|0
1641264240000|2022-01-04 02:44:00|41412.2|41372.2|41406.6|41366.6|41412.2|41372.2|41406.6|41366.6|1
1641264310000|2022-01-04 02:45:10|41411|41371|41421|41381|41421|41381|41411|41371|2
1641264320000|2022-01-04 02:45:20|41416.6|41376.6|41416.6|41376.6|41416.6|41376.6|41416.6|41376.6|0
1641264380000|2022-01-04 02:46:20|||||||||3
1641264440000|2022-01-04 02:47:20|41416|41376|41406.6|41366.6|41416|41376|41406.6|41366.6|1
1641264460000|2022-01-04 02:47:40|41411|41371|41416.6|41376.6|41416.6|41376.6|41411|41371|4
1641264470000|2022-01-04 02:47:50|41421|41381|41416.6|41376.6|41421|41381|41416.6|41376.6|0
1641264480000|2022-01-04 02:48:00|||||||||1
1641264580000|2022-01-04 02:49:40|41421|41381|41421|41381|41421|41381|41421|41381|0
1641264600000|2022-01-04 02:50:00|41421.6|41381.6|41441|41401|41441|41401|41421.6|41381.6|28
1641264610000|2022-01-04 02:50:10|41436.6|41396.6|41436.6|41396.6|41436.6|41396.6|41436.6|41396.6|1
1641264640000|2022-01-04 02:50:40|41441|41401|41441|41401|41441|41401|41441|41401|0
1641264660000|2022-01-04 02:51:00|41436.6|41396.6|41436.6|41396.6|41436.6|41396.6|41431.6|41391.6|1
1641264680000|2022-01-04 02:51:20|41441|41401|41441.6|41401.6|41441.6|41401.6|41441|41401|0
1641264690000|2022-01-04 02:51:30|41441|41401|41441|41401|41441|41401|41441|41401|0
1641264700000|2022-01-04 02:51:40|41446.6|41406.6|41446.6|41406.6|41446.6|41406.6|41446.6|41406.6|2
1641264720000|2022-01-04 02:52:00|41451|41411|41446.6|41406.6|41451|41411|41446.6|41406.6|2
1641264740000|2022-01-04 02:52:20|41441.6|41401.6|41446.6|41406.6|41446.6|41406.6|41441.6|41401.6|1
1641264780000|2022-01-04 02:53:00|41451|41411|41446.6|41406.6|41451|41411|41446.6|41406.6|6
1641264790000|2022-01-04 02:53:10|||||||||1
1641264820000|2022-01-04 02:53:40|||||||||16
1641264830000|2022-01-04 02:53:50|41442.2|41402.2|41447.2|41407.2|41447.2|41407.2|41442.2|41402.2|2
1641264840000|2022-01-04 02:54:00|41447.8|41407.8|41447.2|41407.2|41447.8|41407.8|41447.2|41407.2|0
1641264870000|2022-01-04 02:54:30|41446.6|41406.6|41442.2|41402.2|41446.6|41406.6|41442.2|41402.2|0
1641264880000|2022-01-04 02:54:40|41446.6|41406.6|41446.6|41406.6|41446.6|41406.6|41446.6|41406.6|3
1641264900000|2022-01-04 02:55:00|41447.2|41407.2|41447.2|41407.2|41447.2|41407.2|41447.2|41407.2|0
1641264910000|2022-01-04 02:55:10|41442.2|41402.2|41447.2|41407.2|41447.2|41407.2|41442.2|41402.2|1
1641264920000|2022-01-04 02:55:20|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|0
1641264930000|2022-01-04 02:55:30|41437.8|41397.8|41437.8|41397.8|41437.8|41397.8|41437.8|41397.8|6
1641264990000|2022-01-04 02:56:30|||||||||2
1641265000000|2022-01-04 02:56:40|||||||||3
1641265030000|2022-01-04 02:57:10|41437.7|41397.7|41437.7|41397.7|41437.7|41397.7|41437.7|41397.7|0
1641265040000|2022-01-04 02:57:20|41442.1|41402.1|41442.1|41402.1|41442.1|41402.1|41442.1|41402.1|0
1641265110000|2022-01-04 02:58:30|41432.7|41392.7|41437.7|41397.7|41437.7|41397.7|41432.7|41392.7|2
1641265120000|2022-01-04 02:58:40|41442.1|41402.1|41437.1|41397.1|41442.1|41402.1|41437.1|41397.1|2
1641265130000|2022-01-04 02:58:50|41437.7|41397.7|41442.1|41402.1|41442.1|41402.1|41437.7|41397.7|0
1641265150000|2022-01-04 02:59:10|41442.7|41402.7|41442.1|41402.1|41442.7|41402.7|41442.1|41402.1|0
1641265200000|2022-01-04 03:00:00|41446.5|41406.5|41446.5|41406.5|41451.5|41411.5|41446.5|41406.5|6
1641265210000|2022-01-04 03:00:10|41451.5|41411.5|41446.5|41406.5|41451.5|41411.5|41442.1|41402.1|5
1641265220000|2022-01-04 03:00:20|41450.9|41410.9|41446.5|41406.5|41450.9|41410.9|41446.5|41406.5|2
1641265230000|2022-01-04 03:00:30|41442.1|41402.1|41442.1|41402.1|41442.1|41402.1|41442.1|41402.1|0
1641265240000|2022-01-04 03:00:40|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|0
1641265260000|2022-01-04 03:01:00|41442.1|41402.1|41442.1|41402.1|41442.1|41402.1|41442.1|41402.1|0
1641265270000|2022-01-04 03:01:10|41441.5|41401.5|41442.1|41402.1|41442.1|41402.1|41441.5|41401.5|0
1641265280000|2022-01-04 03:01:20|41441.5|41401.5|41442.1|41402.1|41442.1|41402.1|41441.5|41401.5|0
1641265340000|2022-01-04 03:02:20|41437.7|41397.7|41437.7|41397.7|41437.7|41397.7|41437.7|41397.7|0
1641265370000|2022-01-04 03:02:50|41437.1|41397.1|41437.1|41397.1|41437.1|41397.1|41437.1|41397.1|1
1641265380000|2022-01-04 03:03:00|41437.7|41397.7|41437.7|41397.7|41437.7|41397.7|41437.7|41397.7|0
1641265400000|2022-01-04 03:03:20|41437.1|41397.1|41437.1|41397.1|41437.1|41397.1|41437.1|41397.1|0
1641265410000|2022-01-04 03:03:30|41436.5|41396.5|41427.1|41387.1|41436.5|41396.5|41426.5|41386.5|3
1641265430000|2022-01-04 03:03:50|41422.1|41382.1|41422.1|41382.1|41426.5|41386.5|41421.5|41381.5|2
1641265440000|2022-01-04 03:04:00|41427.1|41387.1|41436.5|41396.5|41436.5|41396.5|41427.1|41387.1|6
1641265450000|2022-01-04 03:04:10|41437.7|41397.7|41446.5|41406.5|41446.5|41406.5|41437.7|41397.7|10
1641265460000|2022-01-04 03:04:20|41447.7|41407.7|41450.9|41410.9|41450.9|41410.9|41447.7|41407.7|17
1641265470000|2022-01-04 03:04:30|||||||||1
1641265480000|2022-01-04 03:04:40|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|0
1641265500000|2022-01-04 03:05:00|41445.9|41405.9|41446.5|41406.5|41446.5|41406.5|41445.9|41405.9|0
1641265510000|2022-01-04 03:05:10|41436.5|41396.5|41446.5|41406.5|41446.5|41406.5|41436.5|41396.5|6
1641265520000|2022-01-04 03:05:20|41450.9|41410.9|41446.5|41406.5|41450.9|41410.9|41446.5|41406.5|1
1641265530000|2022-01-04 03:05:30|41450.9|41410.9|41450.9|41410.9|41450.9|41410.9|41450.9|41410.9|9
1641265560000|2022-01-04 03:06:00|41455.3|41415.3|41450.9|41410.9|41455.3|41415.3|41450.9|41410.9|6
1641265610000|2022-01-04 03:06:50|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|41445.9|41405.9|0
1641265620000|2022-01-04 03:07:00|41445.9|41405.9|41446.5|41406.5|41450.9|41410.9|41445.9|41405.9|4
1641265630000|2022-01-04 03:07:10|41450.9|41410.9|41446.5|41406.5|41450.9|41410.9|41446.5|41406.5|3
1641265660000|2022-01-04 03:07:40|41436.5|41396.5|41446.5|41406.5|41446.5|41406.5|41436.5|41396.5|8
1641265670000|2022-01-04 03:07:50|41445.9|41405.9|41445.9|41405.9|41445.9|41405.9|41445.9|41405.9|0
1641265690000|2022-01-04 03:08:10|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|0
1641265710000|2022-01-04 03:08:30|41445.9|41405.9|41445.9|41405.9|41445.9|41405.9|41445.9|41405.9|0
1641265720000|2022-01-04 03:08:40|41446.5|41406.5|41445.9|41405.9|41446.5|41406.5|41445.9|41405.9|0
1641265740000|2022-01-04 03:09:00|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|0
1641265770000|2022-01-04 03:09:30|41445.9|41405.9|41446.5|41406.5|41446.5|41406.5|41445.9|41405.9|0
1641265780000|2022-01-04 03:09:40|41445.9|41405.9|41446.5|41406.5|41446.5|41406.5|41445.9|41405.9|0
1641265800000|2022-01-04 03:10:00|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|4
1641265830000|2022-01-04 03:10:30|41432.1|41392.1|41426.5|41386.5|41436.5|41396.5|41426.5|41386.5|2
1641265850000|2022-01-04 03:10:50|41432.1|41392.1|41432.1|41392.1|41432.1|41392.1|41432.1|41392.1|3
1641265860000|2022-01-04 03:11:00|41431.5|41391.5|41431.5|41391.5|41432.1|41392.1|41431.5|41391.5|0
1641265870000|2022-01-04 03:11:10|41432.1|41392.1|41432.1|41392.1|41432.1|41392.1|41432.1|41392.1|0
1641265900000|2022-01-04 03:11:40|41437.1|41397.1|41437.1|41397.1|41437.1|41397.1|41437.1|41397.1|1
1641265910000|2022-01-04 03:11:50|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|0
1641265920000|2022-01-04 03:12:00|41431.5|41391.5|41431.5|41391.5|41431.5|41391.5|41431.5|41391.5|0
1641265930000|2022-01-04 03:12:10|41432.1|41392.1|41432.1|41392.1|41432.1|41392.1|41432.1|41392.1|0
1641266030000|2022-01-04 03:13:50|41427.1|41387.1|41422.1|41382.1|41427.1|41387.1|41422.1|41382.1|4
1641266050000|2022-01-04 03:14:10|41426.5|41386.5|41427.1|41387.1|41427.1|41387.1|41426.5|41386.5|0
1641266060000|2022-01-04 03:14:20|41426.5|41386.5|41426.5|41386.5|41426.5|41386.5|41426.5|41386.5|0
1641266070000|2022-01-04 03:14:30|41427.1|41387.1|41432.1|41392.1|41432.1|41392.1|41427.1|41387.1|0
1641266090000|2022-01-04 03:14:50|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|2
1641266120000|2022-01-04 03:15:20|41437.1|41397.1|41432.1|41392.1|41437.1|41397.1|41431.5|41391.5|0
1641266130000|2022-01-04 03:15:30|41431.5|41391.5|41431.5|41391.5|41431.5|41391.5|41431.5|41391.5|0
1641266140000|2022-01-04 03:15:40|41432.1|41392.1|41432.1|41392.1|41432.1|41392.1|41432.1|41392.1|0
1641266160000|2022-01-04 03:16:00|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|0
1641266180000|2022-01-04 03:16:20|41432.1|41392.1|41436.5|41396.5|41436.5|41396.5|41432.1|41392.1|0
1641266280000|2022-01-04 03:18:00|41430.2|41390.2|41430.8|41390.8|41430.8|41390.8|41430.2|41390.2|0
1641266290000|2022-01-04 03:18:10|41430.2|41390.2|41425.2|41385.2|41430.8|41390.8|41425.2|41385.2|3
1641266300000|2022-01-04 03:18:20|||||||||1
1641266310000|2022-01-04 03:18:30|41415.2|41375.2|41405.2|41365.2|41415.2|41375.2|41405.2|41365.2|13
1641266340000|2022-01-04 03:19:00|41405.8|41365.8|41420.8|41380.8|41420.8|41380.8|41400.8|41360.8|2
1641266370000|2022-01-04 03:19:30|41426.4|41386.4|41425.8|41385.8|41426.4|41386.4|41425.8|41385.8|1
1641266390000|2022-01-04 03:19:50|41426.4|41386.4|41426.4|41386.4|41426.4|41386.4|41426.4|41386.4|0
1641266410000|2022-01-04 03:20:10|41425.8|41385.8|41420.8|41380.8|41425.8|41385.8|41420.8|41380.8|0
1641266420000|2022-01-04 03:20:20|41406.4|41366.4|41406.4|41366.4|41406.4|41366.4|41406.4|41366.4|6
1641266430000|2022-01-04 03:20:30|||||||||1
1641266450000|2022-01-04 03:20:50|41410.8|41370.8|41412|41372|41412|41372|41410.8|41370.8|0
1641266470000|2022-01-04 03:21:10|41416.4|41376.4|41416.4|41376.4|41416.4|41376.4|41416.4|41376.4|2
1641266520000|2022-01-04 03:22:00|41421.4|41381.4|41421.4|41381.4|41421.4|41381.4|41421.4|41381.4|0
1641266530000|2022-01-04 03:22:10|41420.8|41380.8|41420.8|41380.8|41420.8|41380.8|41420.8|41380.8|0
1641266550000|2022-01-04 03:22:30|||||||||1
1641266590000|2022-01-04 03:23:10|41421.4|41381.4|41420.8|41380.8|41421.4|41381.4|41420.8|41380.8|0
1641266620000|2022-01-04 03:23:40|41421.4|41381.4|41426.4|41386.4|41426.4|41386.4|41421.4|41381.4|2
1641266640000|2022-01-04 03:24:00|41425.8|41385.8|41421.4|41381.4|41426.4|41386.4|41421.4|41381.4|0
1641266650000|2022-01-04 03:24:10|41422|41382|41421.4|41381.4|41422|41382|41421.4|41381.4|0
1641266660000|2022-01-04 03:24:20|41422|41382|41422|41382|41422|41382|41422|41382|0
1641266670000|2022-01-04 03:24:30|41426.4|41386.4|41421.4|41381.4|41426.4|41386.4|41421.4|41381.4|1
1641266680000|2022-01-04 03:24:40|41420.8|41380.8|41420.8|41380.8|41420.8|41380.8|41420.8|41380.8|0
1641266720000|2022-01-04 03:25:20|41421.4|41381.4|41426.4|41386.4|41426.4|41386.4|41421.4|41381.4|1
1641266740000|2022-01-04 03:25:40|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|0
1641266750000|2022-01-04 03:25:50|41431.4|41391.4|41431.4|41391.4|41431.4|41391.4|41431.4|41391.4|0
1641266760000|2022-01-04 03:26:00|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|0
1641266780000|2022-01-04 03:26:20|41431.4|41391.4|41431.4|41391.4|41431.4|41391.4|41431.4|41391.4|0
1641266850000|2022-01-04 03:27:30|41436.4|41396.4|41436.4|41396.4|41436.4|41396.4|41436.4|41396.4|1
1641266860000|2022-01-04 03:27:40|41440.8|41400.8|41436.4|41396.4|41440.8|41400.8|41436.4|41396.4|1
1641266870000|2022-01-04 03:27:50|41440.8|41400.8|41440.8|41400.8|41440.8|41400.8|41435.8|41395.8|5
1641266880000|2022-01-04 03:28:00|41435.8|41395.8|41436.4|41396.4|41436.4|41396.4|41435.8|41395.8|1
1641266890000|2022-01-04 03:28:10|41435.8|41395.8|41436.4|41396.4|41436.4|41396.4|41435.8|41395.8|0
1641266970000|2022-01-04 03:29:30|41440.8|41400.8|41440.8|41400.8|41440.8|41400.8|41440.8|41400.8|0
1641267040000|2022-01-04 03:30:40|41431.4|41391.4|41431.4|41391.4|41431.4|41391.4|41431.4|41391.4|5
1641267050000|2022-01-04 03:30:50|41436.4|41396.4|41436.4|41396.4|41436.4|41396.4|41435.8|41395.8|0
1641267060000|2022-01-04 03:31:00|41435.8|41395.8|41435.8|41395.8|41435.8|41395.8|41435.8|41395.8|0
1641267080000|2022-01-04 03:31:20|41436.4|41396.4|41440.8|41400.8|41440.8|41400.8|41435.8|41395.8|0
1641267120000|2022-01-04 03:32:00|||||||||5
1641267180000|2022-01-04 03:33:00|41441.4|41401.4|41441.4|41401.4|41441.4|41401.4|41441.4|41401.4|0
1641267190000|2022-01-04 03:33:10|41440.8|41400.8|41440.8|41400.8|41440.8|41400.8|41440.8|41400.8|0
1641267230000|2022-01-04 03:33:50|41436.4|41396.4|41440.8|41400.8|41440.8|41400.8|41436.4|41396.4|4
1641267240000|2022-01-04 03:34:00|41436.4|41396.4|41436.4|41396.4|41436.4|41396.4|41436.4|41396.4|1
1641267270000|2022-01-04 03:34:30|41432|41392|41436.4|41396.4|41436.4|41396.4|41432|41392|1
1641267280000|2022-01-04 03:34:40|41440.8|41400.8|41441.4|41401.4|41441.4|41401.4|41440.8|41400.8|0
1641267350000|2022-01-04 03:35:50|41435.8|41395.8|41435.8|41395.8|41435.8|41395.8|41435.8|41395.8|1
1641267380000|2022-01-04 03:36:20|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|6
1641267390000|2022-01-04 03:36:30|41431.4|41391.4|41435.8|41395.8|41435.8|41395.8|41431.4|41391.4|0
1641267410000|2022-01-04 03:36:50|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|0
1641267440000|2022-01-04 03:37:20|41430.2|41390.2|41430.2|41390.2|41430.2|41390.2|41430.2|41390.2|0
1641267450000|2022-01-04 03:37:30|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|0
1641267480000|2022-01-04 03:38:00|41431.4|41391.4|41430.8|41390.8|41431.4|41391.4|41430.8|41390.8|0
1641267530000|2022-01-04 03:38:50|41431.4|41391.4|41431.4|41391.4|41431.4|41391.4|41431.4|41391.4|8
1641267540000|2022-01-04 03:39:00|41436.4|41396.4|41436.4|41396.4|41436.4|41396.4|41435.8|41395.8|3
1641267580000|2022-01-04 03:39:40|41431.4|41391.4|41431.4|41391.4|41431.4|41391.4|41431.4|41391.4|0
1641267590000|2022-01-04 03:39:50|41436.4|41396.4|41436.4|41396.4|41436.4|41396.4|41436.4|41396.4|2
1641267600000|2022-01-04 03:40:00|41431.4|41391.4|41431.4|41391.4|41431.4|41391.4|41431.4|41391.4|0
1641267750000|2022-01-04 03:42:30|41431.3|41391.3|41431.3|41391.3|41431.3|41391.3|41431.3|41391.3|0
1641267770000|2022-01-04 03:42:50|41426.3|41386.3|41426.3|41386.3|41426.3|41386.3|41426.3|41386.3|1
1641267780000|2022-01-04 03:43:00|41427|41387|41427|41387|41427|41387|41427|41387|0
1641267800000|2022-01-04 03:43:20|41431.3|41391.3|41431.3|41391.3|41432|41392|41431.3|41391.3|0
1641267810000|2022-01-04 03:43:30|41426.3|41386.3|41426.3|41386.3|41426.3|41386.3|41426.3|41386.3|1
1641267900000|2022-01-04 03:45:00|41426.9|41386.9|41426.9|41386.9|41426.9|41386.9|41426.9|41386.9|0
1641267910000|2022-01-04 03:45:10|41426.3|41386.3|41426.3|41386.3|41426.3|41386.3|41426.3|41386.3|0
1641267990000|2022-01-04 03:46:30|41421.9|41381.9|41416.3|41376.3|41421.9|41381.9|41416.3|41376.3|1
1641268000000|2022-01-04 03:46:40|41411.9|41371.9|41411.9|41371.9|41411.9|41371.9|41411.9|41371.9|0
1641268010000|2022-01-04 03:46:50|||||||||1
1641268020000|2022-01-04 03:47:00|41411.3|41371.3|41411.9|41371.9|41411.9|41371.9|41411.3|41371.3|0
1641268070000|2022-01-04 03:47:50|41421.3|41381.3|41421.9|41381.9|41421.9|41381.9|41421.3|41381.3|3
1641268080000|2022-01-04 03:48:00|41417.5|41377.5|41416.3|41376.3|41417.5|41377.5|41416.3|41376.3|2
1641268110000|2022-01-04 03:48:30|41416.9|41376.9|41416.3|41376.3|41416.9|41376.9|41416.3|41376.3|0
1641268140000|2022-01-04 03:49:00|41421.3|41381.3|41421.3|41381.3|41421.3|41381.3|41421.3|41381.3|0
1641268160000|2022-01-04 03:49:20|41416.3|41376.3|41416.3|41376.3|41416.3|41376.3|41416.3|41376.3|1
1641268190000|2022-01-04 03:49:50|41411.9|41371.9|41411.9|41371.9|41411.9|41371.9|41411.9|41371.9|0
1641268450000|2022-01-04 03:54:10|41416.9|41376.9|41416.9|41376.9|41416.9|41376.9|41416.9|41376.9|3
1641268460000|2022-01-04 03:54:20|41416.3|41376.3|41416.3|41376.3|41416.3|41376.3|41416.3|41376.3|0
1641268490000|2022-01-04 03:54:50|41416.9|41376.9|41416.3|41376.3|41416.9|41376.9|41416.3|41376.3|0
1641268500000|2022-01-04 03:55:00|41416.9|41376.9|41416.3|41376.3|41416.9|41376.9|41416.3|41376.3|0
1641268510000|2022-01-04 03:55:10|41416.9|41376.9|41416.3|41376.3|41416.9|41376.9|41416.3|41376.3|0
1641268520000|2022-01-04 03:55:20|41416.9|41376.9|41421.3|41381.3|41421.3|41381.3|41416.9|41376.9|0
1641268530000|2022-01-04 03:55:30|||||||||1
1641268620000|2022-01-04 03:57:00|41422.5|41382.5|41426.3|41386.3|41426.3|41386.3|41422.5|41382.5|6
1641268690000|2022-01-04 03:58:10|41431.9|41391.9|41431.9|41391.9|41431.9|41391.9|41431.9|41391.9|2
1641268730000|2022-01-04 03:58:50|41431.3|41391.3|41431.9|41391.9|41431.9|41391.9|41431.3|41391.3|3
1641268740000|2022-01-04 03:59:00|41436.3|41396.3|41436.3|41396.3|41436.3|41396.3|41436.3|41396.3|2
1641268820000|2022-01-04 04:00:20|||||||||1
1641268910000|2022-01-04 04:01:50|||||||||3
1641269050000|2022-01-04 04:04:10|41431.9|41391.9|41431.9|41391.9|41431.9|41391.9|41431.9|41391.9|0
1641269100000|2022-01-04 04:05:00|41426.9|41386.9|41422.5|41382.5|41426.9|41386.9|41422.5|41382.5|2
1641269110000|2022-01-04 04:05:10|41421.9|41381.9|41421.9|41381.9|41421.9|41381.9|41421.9|41381.9|1
1641269120000|2022-01-04 04:05:20|41426.9|41386.9|41426.9|41386.9|41426.9|41386.9|41426.9|41386.9|1
1641269130000|2022-01-04 04:05:30|41426.3|41386.3|41426.3|41386.3|41426.3|41386.3|41426.3|41386.3|0
1641269170000|2022-01-04 04:06:10|41426.2|41386.2|41426.2|41386.2|41426.2|41386.2|41426.2|41386.2|0
1641269280000|2022-01-04 04:08:00|41431.9|41391.9|41426.2|41386.2|41431.9|41391.9|41426.2|41386.2|0
1641269430000|2022-01-04 04:10:30|41431.2|41391.2|41431.8|41391.8|41431.8|41391.8|41431.2|41391.2|0
1641269470000|2022-01-04 04:11:10|41441.2|41401.2|41441.2|41401.2|41441.2|41401.2|41441.2|41401.2|2
1641269480000|2022-01-04 04:11:20|41436.2|41396.2|41436.2|41396.2|41436.2|41396.2|41436.2|41396.2|0
1641269490000|2022-01-04 04:11:30|41431.8|41391.8|41436.2|41396.2|41436.2|41396.2|41431.8|41391.8|1
1641269690000|2022-01-04 04:14:50|41440.6|41400.6|41436.2|41396.2|41440.6|41400.6|41436.2|41396.2|0
1641269710000|2022-01-04 04:15:10|41440.6|41400.6|41441.2|41401.2|41441.2|41401.2|41440.6|41400.6|0
1641269740000|2022-01-04 04:15:40|41441.8|41401.8|41441.8|41401.8|41441.8|41401.8|41441.8|41401.8|0
1641269760000|2022-01-04 04:16:00|41441.2|41401.2|41441.8|41401.8|41441.8|41401.8|41441.2|41401.2|0
1641269770000|2022-01-04 04:16:10|41436.2|41396.2|41436.2|41396.2|41436.2|41396.2|41436.2|41396.2|0
1641269810000|2022-01-04 04:16:50|41431.8|41391.8|41431.8|41391.8|41431.8|41391.8|41431.8|41391.8|0
1641269820000|2022-01-04 04:17:00|41436.2|41396.2|41436.2|41396.2|41436.2|41396.2|41436.2|41396.2|1
1641270170000|2022-01-04 04:22:50|41436.8|41396.8|41441.2|41401.2|41441.2|41401.2|41436.8|41396.8|0
1641270180000|2022-01-04 04:23:00|41436.8|41396.8|41436.2|41396.2|41436.8|41396.8|41436.2|41396.2|0
1641270210000|2022-01-04 04:23:30|||||||||1
1641270230000|2022-01-04 04:23:50|41441.2|41401.2|41441.2|41401.2|41441.2|41401.2|41441.2|41401.2|1
1641270280000|2022-01-04 04:24:40|41441.8|41401.8|41441.8|41401.8|41441.8|41401.8|41441.8|41401.8|0
1641270310000|2022-01-04 04:25:10|41436.2|41396.2|41436.2|41396.2|41436.2|41396.2|41436.2|41396.2|6
1641270320000|2022-01-04 04:25:20|41431.8|41391.8|41431.8|41391.8|41431.8|41391.8|41431.8|41391.8|10
1641270330000|2022-01-04 04:25:30|41426.8|41386.8|41422.4|41382.4|41431.8|41391.8|41422.4|41382.4|10
1641270340000|2022-01-04 04:25:40|41417.4|41377.4|41417.4|41377.4|41417.4|41377.4|41417.4|41377.4|9
1641270370000|2022-01-04 04:26:10|41416.8|41376.8|41416.8|41376.8|41416.8|41376.8|41416.8|41376.8|0
1641270450000|2022-01-04 04:27:30|41412.4|41372.4|41416.8|41376.8|41416.8|41376.8|41412.4|41372.4|1
1641270600000|2022-01-04 04:30:00|||||||||1
1641270640000|2022-01-04 04:30:40|41411.8|41371.8|41402.4|41362.4|41411.8|41371.8|41402.4|41362.4|13
1641270650000|2022-01-04 04:30:50|41401.8|41361.8|41401.8|41361.8|41401.8|41361.8|41401.8|41361.8|0
1641270660000|2022-01-04 04:31:00|41396.1|41356.1|41396.1|41356.1|41396.8|41356.8|41396.1|41356.1|4
1641270680000|2022-01-04 04:31:20|41391.8|41351.8|41396.1|41356.1|41396.1|41356.1|41391.8|41351.8|1
1641270690000|2022-01-04 04:31:30|41396.8|41356.8|41396.1|41356.1|41396.8|41356.8|41396.1|41356.1|0
1641270770000|2022-01-04 04:32:50|41391.7|41351.7|41391.7|41351.7|41391.7|41351.7|41391.7|41351.7|0
1641270780000|2022-01-04 04:33:00|41396.7|41356.7|41396.7|41356.7|41396.7|41356.7|41396.7|41356.7|5
1641270850000|2022-01-04 04:34:10|41401.1|41361.1|41411.7|41371.7|41411.7|41371.7|41401.1|41361.1|6
1641270880000|2022-01-04 04:34:40|||||||||1
1641270920000|2022-01-04 04:35:20|41416.1|41376.1|41416.1|41376.1|41416.1|41376.1|41416.1|41376.1|3
1641270930000|2022-01-04 04:35:30|41420.5|41380.5|41421.1|41381.1|41421.1|41381.1|41420.5|41380.5|0
1641271010000|2022-01-04 04:36:50|||||||||2
1641271020000|2022-01-04 04:37:00|41421.7|41381.7|41421.7|41381.7|41421.7|41381.7|41421.7|41381.7|0
1641271040000|2022-01-04 04:37:20|41426.1|41386.1|41426.1|41386.1|41426.1|41386.1|41426.1|41386.1|5
1641271260000|2022-01-04 04:41:00|||||||||2
1641271310000|2022-01-04 04:41:50|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|12
1641271320000|2022-01-04 04:42:00|41441.1|41401.1|41441.1|41401.1|41441.1|41401.1|41441.1|41401.1|2
1641271330000|2022-01-04 04:42:10|41441.7|41401.7|41441.7|41401.7|41441.7|41401.7|41441.7|41401.7|0
1641271340000|2022-01-04 04:42:20|41441.1|41401.1|41446.1|41406.1|41446.1|41406.1|41441.1|41401.1|1
1641271350000|2022-01-04 04:42:30|||||||||11
1641271360000|2022-01-04 04:42:40|41441.7|41401.7|41446.1|41406.1|41446.1|41406.1|41441.7|41401.7|12
1641271370000|2022-01-04 04:42:50|41450.5|41410.5|41446.1|41406.1|41450.5|41410.5|41441.7|41401.7|3
1641271380000|2022-01-04 04:43:00|41446.7|41406.7|41446.1|41406.1|41446.7|41406.7|41446.1|41406.1|0
1641271400000|2022-01-04 04:43:20|41446.7|41406.7|41446.1|41406.1|41446.7|41406.7|41446.1|41406.1|8
1641271410000|2022-01-04 04:43:30|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|0
1641271420000|2022-01-04 04:43:40|41446.1|41406.1|41446.1|41406.1|41446.1|41406.1|41446.1|41406.1|0
1641271430000|2022-01-04 04:43:50|41446.7|41406.7|41446.1|41406.1|41451.1|41411.1|41446.1|41406.1|11
1641271440000|2022-01-04 04:44:00|41446.7|41406.7|41446.1|41406.1|41446.7|41406.7|41446.1|41406.1|0
1641271450000|2022-01-04 04:44:10|41446.7|41406.7|41446.1|41406.1|41446.7|41406.7|41446.1|41406.1|0
1641271500000|2022-01-04 04:45:00|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|41446.1|41406.1|0
1641271580000|2022-01-04 04:46:20|41451.1|41411.1|41446.7|41406.7|41451.1|41411.1|41446.1|41406.1|2
1641271590000|2022-01-04 04:46:30|41451.1|41411.1|41446.7|41406.7|41451.1|41411.1|41446.7|41406.7|1
1641271600000|2022-01-04 04:46:40|41446.1|41406.1|41446.1|41406.1|41446.1|41406.1|41446.1|41406.1|0
1641271610000|2022-01-04 04:46:50|41441.1|41401.1|41441.1|41401.1|41441.7|41401.7|41441.1|41401.1|1
1641271620000|2022-01-04 04:47:00|41441.7|41401.7|41441.7|41401.7|41441.7|41401.7|41441.7|41401.7|0
1641271650000|2022-01-04 04:47:30|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|5
1641271670000|2022-01-04 04:47:50|41431.1|41391.1|41431.1|41391.1|41431.1|41391.1|41431.1|41391.1|0
1641271680000|2022-01-04 04:48:00|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|0
1641271730000|2022-01-04 04:48:50|41431.1|41391.1|41426.7|41386.7|41431.1|41391.1|41426.7|41386.7|1
1641271740000|2022-01-04 04:49:00|41427.3|41387.3|41431.7|41391.7|41431.7|41391.7|41427.3|41387.3|1
1641271800000|2022-01-04 04:50:00|41427.9|41387.9|41427.3|41387.3|41427.9|41387.9|41427.3|41387.3|2
1641271880000|2022-01-04 04:51:20|41432.3|41392.3|41427.3|41387.3|41432.3|41392.3|41427.3|41387.3|0
1641272040000|2022-01-04 04:54:00|41432.3|41392.3|41431.7|41391.7|41432.3|41392.3|41431.7|41391.7|1
1641272070000|2022-01-04 04:54:30|41432.3|41392.3|41431.7|41391.7|41432.3|41392.3|41431.7|41391.7|1
1641272150000|2022-01-04 04:55:50|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|0
1641272160000|2022-01-04 04:56:00|41432.3|41392.3|41432.3|41392.3|41432.3|41392.3|41431.6|41391.6|0
1641272170000|2022-01-04 04:56:10|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|0
1641272180000|2022-01-04 04:56:20|41432.3|41392.3|41431.6|41391.6|41432.3|41392.3|41431.6|41391.6|0
1641272220000|2022-01-04 04:57:00|41432.3|41392.3|41432.3|41392.3|41432.3|41392.3|41432.3|41392.3|0
1641272230000|2022-01-04 04:57:10|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|0
1641272280000|2022-01-04 04:58:00|41432.3|41392.3|41432.3|41392.3|41432.3|41392.3|41431.6|41391.6|0
1641272290000|2022-01-04 04:58:10|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|0
1641272330000|2022-01-04 04:58:50|||||||||3
1641272340000|2022-01-04 04:59:00|41436.6|41396.6|41441.6|41401.6|41441.6|41401.6|41436.6|41396.6|7
1641272430000|2022-01-04 05:00:30|41432.2|41392.2|41437.2|41397.2|41437.2|41397.2|41432.2|41392.2|2
1641272440000|2022-01-04 05:00:40|41436.6|41396.6|41437.2|41397.2|41437.2|41397.2|41436.6|41396.6|0
1641272450000|2022-01-04 05:00:50|41432.9|41392.9|41431.6|41391.6|41432.9|41392.9|41431.6|41391.6|0
1641272460000|2022-01-04 05:01:00|41432.2|41392.2|41431.6|41391.6|41432.2|41392.2|41431.6|41391.6|0
1641272480000|2022-01-04 05:01:20|41427.2|41387.2|41427.2|41387.2|41427.2|41387.2|41427.2|41387.2|1
1641272640000|2022-01-04 05:04:00|41427.8|41387.8|41431.6|41391.6|41432.2|41392.2|41427.8|41387.8|1
1641272650000|2022-01-04 05:04:10|||||||||2
1641272690000|2022-01-04 05:04:50|41436.6|41396.6|41436.6|41396.6|41436.6|41396.6|41436.6|41396.6|2
1641272720000|2022-01-04 05:05:20|41436|41396|41436|41396|41436|41396|41436|41396|0
1641272770000|2022-01-04 05:06:10|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|0
1641272830000|2022-01-04 05:07:10|41432.2|41392.2|41431.6|41391.6|41432.2|41392.2|41431.6|41391.6|0
1641272840000|2022-01-04 05:07:20|41432.2|41392.2|41431.6|41391.6|41432.2|41392.2|41431.6|41391.6|0
1641272860000|2022-01-04 05:07:40|41431|41391|41431.6|41391.6|41431.6|41391.6|41431|41391|0
1641272890000|2022-01-04 05:08:10|41436.6|41396.6|41436.6|41396.6|41436.6|41396.6|41436.6|41396.6|1
1641272940000|2022-01-04 05:09:00|41441.6|41401.6|41437.2|41397.2|41441.6|41401.6|41436.6|41396.6|3
1641273000000|2022-01-04 05:10:00|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|0
1641273010000|2022-01-04 05:10:10|41431|41391|41431|41391|41431|41391|41431|41391|0
1641273100000|2022-01-04 05:11:40|||||||||1
1641273110000|2022-01-04 05:11:50|||||||||2
1641273120000|2022-01-04 05:12:00|41426.6|41386.6|41426.6|41386.6|41426.6|41386.6|41426.6|41386.6|2
1641273180000|2022-01-04 05:13:00|41431|41391|41431|41391|41431|41391|41431|41391|0
1641273210000|2022-01-04 05:13:30|41426.6|41386.6|41426.6|41386.6|41426.6|41386.6|41426.6|41386.6|0
1641273240000|2022-01-04 05:14:00|41431|41391|41431|41391|41431|41391|41431|41391|1
1641273250000|2022-01-04 05:14:10|||||||||1
1641273280000|2022-01-04 05:14:40|||||||||1
1641273300000|2022-01-04 05:15:00|||||||||2
1641273350000|2022-01-04 05:15:50|41426|41386|41426|41386|41426.6|41386.6|41426|41386|1
1641273370000|2022-01-04 05:16:10|41431|41391|41431|41391|41431|41391|41431|41391|0
1641273380000|2022-01-04 05:16:20|41426.6|41386.6|41426.6|41386.6|41426.6|41386.6|41426.6|41386.6|0
1641273390000|2022-01-04 05:16:30|41431|41391|41431|41391|41431|41391|41431|41391|0
1641273400000|2022-01-04 05:16:40|41426|41386|41426|41386|41426|41386|41426|41386|0
1641273410000|2022-01-04 05:16:50|41426.6|41386.6|41426|41386|41426.6|41386.6|41426|41386|0
1641273420000|2022-01-04 05:17:00|41425.9|41385.9|41425.9|41385.9|41430.9|41390.9|41425.9|41385.9|0
1641273440000|2022-01-04 05:17:20|41426.6|41386.6|41426.6|41386.6|41426.6|41386.6|41426.6|41386.6|0
1641273460000|2022-01-04 05:17:40|41425.9|41385.9|41425.9|41385.9|41425.9|41385.9|41425.9|41385.9|0
1641273480000|2022-01-04 05:18:00|41426.6|41386.6|41426.6|41386.6|41426.6|41386.6|41426.6|41386.6|0
1641273490000|2022-01-04 05:18:10|41430.3|41390.3|41430.9|41390.9|41430.9|41390.9|41425.9|41385.9|6
1641273510000|2022-01-04 05:18:30|41422.2|41382.2|41421.6|41381.6|41422.2|41382.2|41421.6|41381.6|2
1641273530000|2022-01-04 05:18:50|41420.9|41380.9|41430.9|41390.9|41430.9|41390.9|41420.9|41380.9|5
1641273540000|2022-01-04 05:19:00|||||||||7
1641273550000|2022-01-04 05:19:10|41425.9|41385.9|41425.9|41385.9|41425.9|41385.9|41425.9|41385.9|2
1641273760000|2022-01-04 05:22:40|41421.5|41381.5|41420.9|41380.9|41421.5|41381.5|41420.9|41380.9|0
1641273780000|2022-01-04 05:23:00|||||||||3
1641273840000|2022-01-04 05:24:00|||||||||2
1641274020000|2022-01-04 05:27:00|||||||||1
1641274140000|2022-01-04 05:29:00|41425.9|41385.9|41430.9|41390.9|41430.9|41390.9|41425.9|41385.9|2
1641274160000|2022-01-04 05:29:20|||||||||1
1641274200000|2022-01-04 05:30:00|41420.9|41380.9|41425.9|41385.9|41425.9|41385.9|41420.9|41380.9|9
1641274210000|2022-01-04 05:30:10|41430.9|41390.9|41425.9|41385.9|41430.9|41390.9|41425.9|41385.9|1
1641274240000|2022-01-04 05:30:40|41421.5|41381.5|41430.9|41390.9|41430.9|41390.9|41420.9|41380.9|5
1641274300000|2022-01-04 05:31:40|||||||||2
1641274330000|2022-01-04 05:32:10|41425.9|41385.9|41425.9|41385.9|41430.9|41390.9|41425.9|41385.9|0
1641274400000|2022-01-04 05:33:20|41420.9|41380.9|41425.9|41385.9|41425.9|41385.9|41420.9|41380.9|0
1641274440000|2022-01-04 05:34:00|||||||||1
1641274450000|2022-01-04 05:34:10|41430.3|41390.3|41425.9|41385.9|41430.9|41390.9|41425.9|41385.9|1
1641274500000|2022-01-04 05:35:00|41425.3|41385.3|41415.9|41375.9|41425.3|41385.3|41410.9|41370.9|1
1641274510000|2022-01-04 05:35:10|41411.5|41371.5|41410.9|41370.9|41411.5|41371.5|41410.9|41370.9|0
1641274520000|2022-01-04 05:35:20|41411.5|41371.5|41415.9|41375.9|41415.9|41375.9|41411.5|41371.5|0
1641274550000|2022-01-04 05:35:50|41410.9|41370.9|41410.9|41370.9|41410.9|41370.9|41410.9|41370.9|0
1641274560000|2022-01-04 05:36:00|41405.9|41365.9|41405.9|41365.9|41405.9|41365.9|41405.9|41365.9|6
1641274650000|2022-01-04 05:37:30|41400.9|41360.9|41405.9|41365.9|41405.9|41365.9|41400.9|41360.9|0
1641274680000|2022-01-04 05:38:00|41401.5|41361.5|41405.9|41365.9|41405.9|41365.9|41400.9|41360.9|0
1641274690000|2022-01-04 05:38:10|41410.9|41370.9|41410.9|41370.9|41410.9|41370.9|41410.9|41370.9|0
1641274710000|2022-01-04 05:38:30|41406.5|41366.5|41405.9|41365.9|41406.5|41366.5|41400.9|41360.9|2
1641274750000|2022-01-04 05:39:10|41410.9|41370.9|41405.9|41365.9|41410.9|41370.9|41405.9|41365.9|0
1641274760000|2022-01-04 05:39:20|41410.9|41370.9|41405.9|41365.9|41410.9|41370.9|41405.9|41365.9|1
1641274780000|2022-01-04 05:39:40|41410.2|41370.2|41410.9|41370.9|41410.9|41370.9|41410.2|41370.2|0
1641274790000|2022-01-04 05:39:50|41405.9|41365.9|41405.9|41365.9|41405.9|41365.9|41405.9|41365.9|0
1641274840000|2022-01-04 05:40:40|41405.8|41365.8|41401.5|41361.5|41405.8|41365.8|41401.5|41361.5|0
1641274860000|2022-01-04 05:41:00|41406.5|41366.5|41405.8|41365.8|41406.5|41366.5|41405.8|41365.8|1
1641274930000|2022-01-04 05:42:10|41400.8|41360.8|41400.8|41360.8|41400.8|41360.8|41400.8|41360.8|7
1641274960000|2022-01-04 05:42:40|41380.8|41340.8|41385.8|41345.8|41385.8|41345.8|41380.8|41340.8|6
1641274970000|2022-01-04 05:42:50|41380.8|41340.8|41385.8|41345.8|41385.8|41345.8|41380.8|41340.8|0
1641275040000|2022-01-04 05:44:00|41385.2|41345.2|41385.8|41345.8|41385.8|41345.8|41385.2|41345.2|0
1641275050000|2022-01-04 05:44:10|41390.8|41350.8|41390.8|41350.8|41390.8|41350.8|41390.8|41350.8|0
1641275060000|2022-01-04 05:44:20|41400.8|41360.8|41400.8|41360.8|41400.8|41360.8|41400.8|41360.8|9
1641275080000|2022-01-04 05:44:40|41395.8|41355.8|41395.8|41355.8|41395.8|41355.8|41395.8|41355.8|0
1641275120000|2022-01-04 05:45:20|41390.8|41350.8|41395.8|41355.8|41395.8|41355.8|41390.8|41350.8|0
1641275140000|2022-01-04 05:45:40|||||||||1
1641275150000|2022-01-04 05:45:50|41400.2|41360.2|41400.8|41360.8|41400.8|41360.8|41400.2|41360.2|0
1641275160000|2022-01-04 05:46:00|41395.8|41355.8|41390.8|41350.8|41395.8|41355.8|41390.8|41350.8|5
1641275170000|2022-01-04 05:46:10|41391.4|41351.4|41391.4|41351.4|41391.4|41351.4|41391.4|41351.4|0
1641275220000|2022-01-04 05:47:00|41390.8|41350.8|41401.4|41361.4|41401.4|41361.4|41390.8|41350.8|2
1641275230000|2022-01-04 05:47:10|41400.8|41360.8|41395.8|41355.8|41400.8|41360.8|41395.8|41355.8|1
1641275270000|2022-01-04 05:47:50|41391.4|41351.4|41390.8|41350.8|41391.4|41351.4|41390.8|41350.8|0
1641275280000|2022-01-04 05:48:00|41391.4|41351.4|41395.8|41355.8|41395.8|41355.8|41391.4|41351.4|0
1641275320000|2022-01-04 05:48:40|41390.8|41350.8|41391.4|41351.4|41391.4|41351.4|41390.8|41350.8|0
1641275340000|2022-01-04 05:49:00|41390.8|41350.8|41390.8|41350.8|41391.4|41351.4|41390.8|41350.8|0
1641275360000|2022-01-04 05:49:20|41390.2|41350.2|41381.4|41341.4|41390.2|41350.2|41380.8|41340.8|2
1641275370000|2022-01-04 05:49:30|41390.8|41350.8|41390.8|41350.8|41390.8|41350.8|41390.8|41350.8|2
1641275400000|2022-01-04 05:50:00|41386.4|41346.4|41385.8|41345.8|41386.4|41346.4|41381.4|41341.4|2
1641275430000|2022-01-04 05:50:30|41375.8|41335.8|41375.8|41335.8|41375.8|41335.8|41375.8|41335.8|2
1641275470000|2022-01-04 05:51:10|||||||||1
1641275510000|2022-01-04 05:51:50|41380.8|41340.8|41380.8|41340.8|41380.8|41340.8|41380.8|41340.8|0
1641275520000|2022-01-04 05:52:00|41375.8|41335.8|41380.8|41340.8|41380.8|41340.8|41375.8|41335.8|0
1641275550000|2022-01-04 05:52:30|||||||||1
1641275570000|2022-01-04 05:52:50|41375.8|41335.8|41370.8|41330.8|41375.8|41335.8|41370.8|41330.8|1
1641275580000|2022-01-04 05:53:00|41371.4|41331.4|41375.8|41335.8|41375.8|41335.8|41371.4|41331.4|0
1641275590000|2022-01-04 05:53:10|41371.4|41331.4|41375.8|41335.8|41375.8|41335.8|41371.4|41331.4|0
1641275600000|2022-01-04 05:53:20|41371.4|41331.4|41375.8|41335.8|41375.8|41335.8|41371.4|41331.4|1
1641275610000|2022-01-04 05:53:30|41376.4|41336.4|41375.8|41335.8|41376.4|41336.4|41375.8|41335.8|0
1641275660000|2022-01-04 05:54:20|41380.2|41340.2|41380.8|41340.8|41380.8|41340.8|41380.2|41340.2|0
1641275680000|2022-01-04 05:54:40|41375.8|41335.8|41375.8|41335.8|41375.8|41335.8|41375.8|41335.8|1
1641275690000|2022-01-04 05:54:50|41380.8|41340.8|41380.8|41340.8|41380.8|41340.8|41380.8|41340.8|0
1641275700000|2022-01-04 05:55:00|41375.8|41335.8|41375.8|41335.8|41375.8|41335.8|41375.8|41335.8|2
1641275720000|2022-01-04 05:55:20|41376.4|41336.4|41390.8|41350.8|41390.8|41350.8|41375.8|41335.8|2
1641275740000|2022-01-04 05:55:40|41385.8|41345.8|41390.8|41350.8|41390.8|41350.8|41385.8|41345.8|0
1641275750000|2022-01-04 05:55:50|41385.8|41345.8|41385.8|41345.8|41385.8|41345.8|41385.8|41345.8|0
1641275760000|2022-01-04 05:56:00|||||||||1
1641275790000|2022-01-04 05:56:30|41377|41337|41376.4|41336.4|41377|41337|41376.4|41336.4|6
1641275810000|2022-01-04 05:56:50|41377|41337|41385.8|41345.8|41385.8|41345.8|41376.4|41336.4|3
1641275860000|2022-01-04 05:57:40|41390.8|41350.8|41390.8|41350.8|41390.8|41350.8|41390.8|41350.8|0
1641275870000|2022-01-04 05:57:50|41385.8|41345.8|41390.8|41350.8|41390.8|41350.8|41385.8|41345.8|1
1641275900000|2022-01-04 05:58:20|41395.8|41355.8|41395.8|41355.8|41395.8|41355.8|41395.8|41355.8|1
1641275920000|2022-01-04 05:58:40|41400.8|41360.8|41400.8|41360.8|41400.8|41360.8|41400.8|41360.8|0
1641275940000|2022-01-04 05:59:00|41401.4|41361.4|41400.8|41360.8|41401.4|41361.4|41400.8|41360.8|0
1641275950000|2022-01-04 05:59:10|41395.8|41355.8|41395.8|41355.8|41395.8|41355.8|41395.8|41355.8|0
1641275970000|2022-01-04 05:59:30|41400.8|41360.8|41400.8|41360.8|41400.8|41360.8|41400.8|41360.8|0
1641276000000|2022-01-04 06:00:00|41405.8|41365.8|41405.8|41365.8|41410.8|41370.8|41405.8|41365.8|1
1641276060000|2022-01-04 06:01:00|||||||||3
1641276080000|2022-01-04 06:01:20|41401.4|41361.4|41405.8|41365.8|41405.8|41365.8|41401.4|41361.4|1
1641276090000|2022-01-04 06:01:30|41410.1|41370.1|41405.8|41365.8|41410.1|41370.1|41405.8|41365.8|0
1641276110000|2022-01-04 06:01:50|41410.8|41370.8|41405.8|41365.8|41410.8|41370.8|41405.8|41365.8|4
1641276160000|2022-01-04 06:02:40|41401.4|41361.4|41401.4|41361.4|41401.4|41361.4|41401.4|41361.4|0
1641276190000|2022-01-04 06:03:10|41395.8|41355.8|41391.4|41351.4|41395.8|41355.8|41391.4|41351.4|1
1641276240000|2022-01-04 06:04:00|||||||||2
1641276260000|2022-01-04 06:04:20|41390.7|41350.7|41385.7|41345.7|41390.7|41350.7|41385.7|41345.7|6
1641276270000|2022-01-04 06:04:30|41386.4|41346.4|41385.7|41345.7|41386.4|41346.4|41385.7|41345.7|0
1641276280000|2022-01-04 06:04:40|41381.4|41341.4|41381.4|41341.4|41381.4|41341.4|41381.4|41341.4|0
1641276300000|2022-01-04 06:05:00|41380.7|41340.7|41381.4|41341.4|41381.4|41341.4|41380.7|41340.7|0
1641276310000|2022-01-04 06:05:10|41380.7|41340.7|41380.7|41340.7|41380.7|41340.7|41380.7|41340.7|0
1641276320000|2022-01-04 06:05:20|41376.4|41336.4|41376.4|41336.4|41376.4|41336.4|41376.4|41336.4|1
1641276350000|2022-01-04 06:05:50|41375.7|41335.7|41371.4|41331.4|41375.7|41335.7|41371.4|41331.4|0
1641276360000|2022-01-04 06:06:00|41380.7|41340.7|41375.7|41335.7|41380.7|41340.7|41375.7|41335.7|2
1641276370000|2022-01-04 06:06:10|41371.4|41331.4|41371.4|41331.4|41371.4|41331.4|41371.4|41331.4|0
1641276380000|2022-01-04 06:06:20|41370.7|41330.7|41370.7|41330.7|41370.7|41330.7|41370.7|41330.7|0
1641276390000|2022-01-04 06:06:30|41371.4|41331.4|41371.4|41331.4|41371.4|41331.4|41371.4|41331.4|0
1641276400000|2022-01-04 06:06:40|41370.7|41330.7|41370.7|41330.7|41370.7|41330.7|41370.7|41330.7|0
1641276410000|2022-01-04 06:06:50|41371.4|41331.4|41371.4|41331.4|41371.4|41331.4|41371.4|41331.4|4
1641276460000|2022-01-04 06:07:40|41371.3|41331.3|41365.7|41325.7|41371.3|41331.3|41365.7|41325.7|3
1641276470000|2022-01-04 06:07:50|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|0
1641276480000|2022-01-04 06:08:00|41355.7|41315.7|41360.7|41320.7|41360.7|41320.7|41355.7|41315.7|2
1641276490000|2022-01-04 06:08:10|41356.3|41316.3|41351.3|41311.3|41360.1|41320.1|41351.3|41311.3|2
1641276500000|2022-01-04 06:08:20|41360.7|41320.7|41360.7|41320.7|41360.7|41320.7|41355.7|41315.7|4
1641276510000|2022-01-04 06:08:30|41355.7|41315.7|41355.7|41315.7|41355.7|41315.7|41351.3|41311.3|4
1641276540000|2022-01-04 06:09:00|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|2
1641276590000|2022-01-04 06:09:50|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|2
1641276600000|2022-01-04 06:10:00|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|0
1641276660000|2022-01-04 06:11:00|||||||||2
1641276700000|2022-01-04 06:11:40|||||||||1
1641276710000|2022-01-04 06:11:50|||||||||2
1641276720000|2022-01-04 06:12:00|41346.3|41306.3|41341.3|41301.3|41346.3|41306.3|41341.3|41301.3|2
1641276770000|2022-01-04 06:12:50|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|2
1641276800000|2022-01-04 06:13:20|41356.3|41316.3|41356.3|41316.3|41356.3|41316.3|41356.3|41316.3|5
1641276810000|2022-01-04 06:13:30|41351.9|41311.9|41351.3|41311.3|41351.9|41311.9|41351.3|41311.3|1
1641276830000|2022-01-04 06:13:50|41350.7|41310.7|41350.7|41310.7|41350.7|41310.7|41350.7|41310.7|0
1641276840000|2022-01-04 06:14:00|41355.7|41315.7|41351.9|41311.9|41361.3|41321.3|41351.9|41311.9|8
1641276850000|2022-01-04 06:14:10|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|0
1641276860000|2022-01-04 06:14:20|41355.7|41315.7|41355.7|41315.7|41355.7|41315.7|41355.7|41315.7|3
1641276880000|2022-01-04 06:14:40|41360.7|41320.7|41360.7|41320.7|41360.7|41320.7|41355.7|41315.7|2
1641276890000|2022-01-04 06:14:50|41361.3|41321.3|41365.7|41325.7|41365.7|41325.7|41361.3|41321.3|2
1641276940000|2022-01-04 06:15:40|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|0
1641276980000|2022-01-04 06:16:20|41360.7|41320.7|41356.3|41316.3|41360.7|41320.7|41356.3|41316.3|0
1641276990000|2022-01-04 06:16:30|41351.9|41311.9|41356.3|41316.3|41356.3|41316.3|41351.9|41311.9|1
1641277010000|2022-01-04 06:16:50|41360.7|41320.7|41360.7|41320.7|41360.7|41320.7|41360.7|41320.7|2
1641277020000|2022-01-04 06:17:00|41356.3|41316.3|41360.7|41320.7|41360.7|41320.7|41355.7|41315.7|1
1641277040000|2022-01-04 06:17:20|41370.7|41330.7|41370.7|41330.7|41370.7|41330.7|41370.7|41330.7|2
1641277050000|2022-01-04 06:17:30|41365.7|41325.7|41365.7|41325.7|41365.7|41325.7|41365.7|41325.7|0
1641277060000|2022-01-04 06:17:40|41370.1|41330.1|41365.7|41325.7|41370.1|41330.1|41361.3|41321.3|1
1641277100000|2022-01-04 06:18:20|41370.1|41330.1|41370.7|41330.7|41370.7|41330.7|41370.1|41330.1|0
1641277130000|2022-01-04 06:18:50|41366.3|41326.3|41365.7|41325.7|41366.3|41326.3|41365.7|41325.7|0
1641277160000|2022-01-04 06:19:20|41361.3|41321.3|41360.7|41320.7|41361.3|41321.3|41360.7|41320.7|0
1641277170000|2022-01-04 06:19:30|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|0
1641277180000|2022-01-04 06:19:40|41365.7|41325.7|41365.7|41325.7|41365.7|41325.7|41365.7|41325.7|0
1641277210000|2022-01-04 06:20:10|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|41360.7|41320.7|0
1641277220000|2022-01-04 06:20:20|41360.7|41320.7|41351.3|41311.3|41360.7|41320.7|41351.3|41311.3|2
1641277280000|2022-01-04 06:21:20|||||||||1
1641277290000|2022-01-04 06:21:30|41350.7|41310.7|41341.3|41301.3|41350.7|41310.7|41341.3|41301.3|3
1641277300000|2022-01-04 06:21:40|41346.3|41306.3|41350.7|41310.7|41350.7|41310.7|41346.3|41306.3|1
1641277310000|2022-01-04 06:21:50|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|0
1641277320000|2022-01-04 06:22:00|41350.7|41310.7|41350.7|41310.7|41350.7|41310.7|41350.7|41310.7|0
1641277330000|2022-01-04 06:22:10|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|0
1641277390000|2022-01-04 06:23:10|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|1
1641277410000|2022-01-04 06:23:30|41350.7|41310.7|41350.7|41310.7|41350.7|41310.7|41350.7|41310.7|0
1641277420000|2022-01-04 06:23:40|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|0
1641277430000|2022-01-04 06:23:50|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|0
1641277490000|2022-01-04 06:24:50|||||||||1
1641277560000|2022-01-04 06:26:00|41346.3|41306.3|41345.7|41305.7|41346.3|41306.3|41345.7|41305.7|2
1641277570000|2022-01-04 06:26:10|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|0
1641277580000|2022-01-04 06:26:20|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|1
1641277590000|2022-01-04 06:26:30|41346.3|41306.3|41346.3|41306.3|41346.3|41306.3|41346.3|41306.3|0
1641277600000|2022-01-04 06:26:40|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|0
1641277610000|2022-01-04 06:26:50|41351.3|41311.3|41355.7|41315.7|41355.7|41315.7|41351.3|41311.3|4
1641277660000|2022-01-04 06:27:40|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|0
1641277680000|2022-01-04 06:28:00|41355.6|41315.6|41355.6|41315.6|41355.6|41315.6|41355.6|41315.6|2
1641277720000|2022-01-04 06:28:40|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|0
1641277740000|2022-01-04 06:29:00|41355.6|41315.6|41360.6|41320.6|41360.6|41320.6|41355.6|41315.6|1
1641277780000|2022-01-04 06:29:40|41356.3|41316.3|41360.6|41320.6|41360.6|41320.6|41355.6|41315.6|3
1641277800000|2022-01-04 06:30:00|41355.6|41315.6|41366.3|41326.3|41366.3|41326.3|41355.6|41315.6|2
1641277810000|2022-01-04 06:30:10|41365.6|41325.6|41370.6|41330.6|41370.6|41330.6|41365.6|41325.6|0
1641277830000|2022-01-04 06:30:30|41366.3|41326.3|41365.6|41325.6|41366.3|41326.3|41365.6|41325.6|0
1641277850000|2022-01-04 06:30:50|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|0
1641277860000|2022-01-04 06:31:00|41365.6|41325.6|41365.6|41325.6|41365.6|41325.6|41365.6|41325.6|0
1641277900000|2022-01-04 06:31:40|41370.6|41330.6|41370.6|41330.6|41370.6|41330.6|41370.6|41330.6|0
1641277910000|2022-01-04 06:31:50|41371.2|41331.2|41371.2|41331.2|41371.2|41331.2|41371.2|41331.2|2
1641277960000|2022-01-04 06:32:40|41366.9|41326.9|41365.6|41325.6|41366.9|41326.9|41365.6|41325.6|1
1641277970000|2022-01-04 06:32:50|41361.2|41321.2|41361.2|41321.2|41361.2|41321.2|41361.2|41321.2|0
1641277980000|2022-01-04 06:33:00|41355.6|41315.6|41355.6|41315.6|41355.6|41315.6|41355.6|41315.6|2
1641278000000|2022-01-04 06:33:20|41351.2|41311.2|41351.2|41311.2|41351.2|41311.2|41351.2|41311.2|0
1641278030000|2022-01-04 06:33:50|41356.9|41316.9|41356.9|41316.9|41356.9|41316.9|41356.9|41316.9|2
1641278040000|2022-01-04 06:34:00|41361.2|41321.2|41361.2|41321.2|41361.2|41321.2|41361.2|41321.2|0
1641278070000|2022-01-04 06:34:30|41365.6|41325.6|41365.6|41325.6|41365.6|41325.6|41365.6|41325.6|0
1641278110000|2022-01-04 06:35:10|41370|41330|41370.6|41330.6|41370.6|41330.6|41370|41330|0
1641278130000|2022-01-04 06:35:30|41375.6|41335.6|41375.6|41335.6|41375.6|41335.6|41375.6|41335.6|1
1641278150000|2022-01-04 06:35:50|41371.2|41331.2|41371.2|41331.2|41371.2|41331.2|41371.2|41331.2|0
1641278160000|2022-01-04 06:36:00|41370.6|41330.6|41370.6|41330.6|41370.6|41330.6|41370.6|41330.6|0
1641278170000|2022-01-04 06:36:10|41371.2|41331.2|41371.2|41331.2|41371.2|41331.2|41371.2|41331.2|0
1641278210000|2022-01-04 06:36:50|41380.6|41340.6|41371.2|41331.2|41380.6|41340.6|41371.2|41331.2|3
1641278220000|2022-01-04 06:37:00|41375.6|41335.6|41375.6|41335.6|41375.6|41335.6|41375.6|41335.6|0
1641278240000|2022-01-04 06:37:20|41371.2|41331.2|41375.6|41335.6|41375.6|41335.6|41370.6|41330.6|0
1641278280000|2022-01-04 06:38:00|41371.2|41331.2|41371.2|41331.2|41371.2|41331.2|41371.2|41331.2|0
1641278310000|2022-01-04 06:38:30|41375.6|41335.6|41380.6|41340.6|41380.6|41340.6|41375.6|41335.6|1
1641278330000|2022-01-04 06:38:50|41380|41340|41371.2|41331.2|41380|41340|41371.2|41331.2|2
1641278340000|2022-01-04 06:39:00|41375.6|41335.6|41371.2|41331.2|41375.6|41335.6|41371.2|41331.2|1
1641278380000|2022-01-04 06:39:40|41375.6|41335.6|41375.6|41335.6|41375.6|41335.6|41375.6|41335.6|0
1641278420000|2022-01-04 06:40:20|41380.6|41340.6|41375.6|41335.6|41380.6|41340.6|41375.6|41335.6|0
1641278470000|2022-01-04 06:41:10|41371.2|41331.2|41371.2|41331.2|41371.2|41331.2|41371.2|41331.2|0
1641278510000|2022-01-04 06:41:50|41371.8|41331.8|41380.6|41340.6|41380.6|41340.6|41371.8|41331.8|1
1641278520000|2022-01-04 06:42:00|||||||||2
1641278540000|2022-01-04 06:42:20|41376.2|41336.2|41375.6|41335.6|41376.2|41336.2|41375.6|41335.6|0
1641278560000|2022-01-04 06:42:40|41371.2|41331.2|41371.2|41331.2|41371.2|41331.2|41371.2|41331.2|0
1641278570000|2022-01-04 06:42:50|41375.6|41335.6|41375.6|41335.6|41375.6|41335.6|41375.6|41335.6|0
1641278620000|2022-01-04 06:43:40|41371.2|41331.2|41375.6|41335.6|41375.6|41335.6|41371.2|41331.2|1
1641278670000|2022-01-04 06:44:30|41371.8|41331.8|41380.6|41340.6|41380.6|41340.6|41371.8|41331.8|1
1641278700000|2022-01-04 06:45:00|41376.2|41336.2|41380.6|41340.6|41380.6|41340.6|41376.2|41336.2|0
1641278710000|2022-01-04 06:45:10|41376.2|41336.2|41376.2|41336.2|41376.2|41336.2|41376.2|41336.2|0
1641278720000|2022-01-04 06:45:20|41380.6|41340.6|41381.2|41341.2|41381.2|41341.2|41380.6|41340.6|0
1641278780000|2022-01-04 06:46:20|41386.2|41346.2|41381.2|41341.2|41386.2|41346.2|41381.2|41341.2|1
1641278790000|2022-01-04 06:46:30|41385.6|41345.6|41385.6|41345.6|41385.6|41345.6|41385.6|41345.6|0
1641278810000|2022-01-04 06:46:50|41390.6|41350.6|41390.6|41350.6|41390.6|41350.6|41390.6|41350.6|2
1641278820000|2022-01-04 06:47:00|41391.2|41351.2|41391.2|41351.2|41391.2|41351.2|41391.2|41351.2|0
1641278830000|2022-01-04 06:47:10|41390.6|41350.6|41391.2|41351.2|41391.2|41351.2|41390.6|41350.6|0
1641278840000|2022-01-04 06:47:20|41386.8|41346.8|41386.2|41346.2|41386.8|41346.8|41381.8|41341.8|0
1641278850000|2022-01-04 06:47:30|41381.2|41341.2|41381.2|41341.2|41381.2|41341.2|41381.2|41341.2|1
1641278870000|2022-01-04 06:47:50|41385.6|41345.6|41385.6|41345.6|41385.6|41345.6|41385.6|41345.6|0
1641278890000|2022-01-04 06:48:10|41386.2|41346.2|41381.2|41341.2|41386.2|41346.2|41381.2|41341.2|0
1641278920000|2022-01-04 06:48:40|||||||||1
1641278950000|2022-01-04 06:49:10|41396.2|41356.2|41395.6|41355.6|41396.2|41356.2|41395.6|41355.6|1
1641278960000|2022-01-04 06:49:20|41405.6|41365.6|41405.6|41365.6|41405.6|41365.6|41405.6|41365.6|4
1641278980000|2022-01-04 06:49:40|||||||||1
1641279000000|2022-01-04 06:50:00|41401.2|41361.2|41396.2|41356.2|41401.2|41361.2|41396.2|41356.2|0
1641279010000|2022-01-04 06:50:10|41391.2|41351.2|41391.2|41351.2|41391.2|41351.2|41391.2|41351.2|0
1641279060000|2022-01-04 06:51:00|41385.6|41345.6|41385.6|41345.6|41385.6|41345.6|41385.6|41345.6|2
1641279070000|2022-01-04 06:51:10|41381.2|41341.2|41381.2|41341.2|41381.2|41341.2|41381.2|41341.2|1
1641279080000|2022-01-04 06:51:20|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|0
1641279110000|2022-01-04 06:51:50|||||||||2
1641279130000|2022-01-04 06:52:10|41386.2|41346.2|41391.2|41351.2|41391.2|41351.2|41385.5|41345.5|0
1641279150000|2022-01-04 06:52:30|41386.2|41346.2|41385.5|41345.5|41386.2|41346.2|41385.5|41345.5|0
1641279250000|2022-01-04 06:54:10|41389.9|41349.9|41390.5|41350.5|41390.5|41350.5|41385.5|41345.5|2
1641279260000|2022-01-04 06:54:20|41391.2|41351.2|41391.2|41351.2|41391.2|41351.2|41391.2|41351.2|0
1641279300000|2022-01-04 06:55:00|41390.5|41350.5|41391.2|41351.2|41391.2|41351.2|41390.5|41350.5|0
1641279340000|2022-01-04 06:55:40|41386.8|41346.8|41385.5|41345.5|41386.8|41346.8|41385.5|41345.5|0
1641279360000|2022-01-04 06:56:00|41375.5|41335.5|41375.5|41335.5|41375.5|41335.5|41375.5|41335.5|1
1641279370000|2022-01-04 06:56:10|41379.9|41339.9|41375.5|41335.5|41380.5|41340.5|41375.5|41335.5|1
1641279410000|2022-01-04 06:56:50|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|3
1641279440000|2022-01-04 06:57:20|41380.5|41340.5|41380.5|41340.5|41380.5|41340.5|41380.5|41340.5|1
1641279450000|2022-01-04 06:57:30|41381.1|41341.1|41381.1|41341.1|41381.1|41341.1|41381.1|41341.1|0
1641279460000|2022-01-04 06:57:40|41380.5|41340.5|41380.5|41340.5|41380.5|41340.5|41380.5|41340.5|0
1641279470000|2022-01-04 06:57:50|41381.1|41341.1|41385.5|41345.5|41385.5|41345.5|41381.1|41341.1|0
1641279530000|2022-01-04 06:58:50|41380.5|41340.5|41385.5|41345.5|41385.5|41345.5|41380.5|41340.5|0
1641279580000|2022-01-04 06:59:40|41381.1|41341.1|41385.5|41345.5|41385.5|41345.5|41381.1|41341.1|2
1641279590000|2022-01-04 06:59:50|41376.1|41336.1|41376.1|41336.1|41376.1|41336.1|41376.1|41336.1|2
1641279660000|2022-01-04 07:01:00|41381.1|41341.1|41376.1|41336.1|41381.1|41341.1|41371.7|41331.7|4
1641279710000|2022-01-04 07:01:50|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|2
1641279780000|2022-01-04 07:03:00|41381.1|41341.1|41375.5|41335.5|41381.1|41341.1|41375.5|41335.5|1
1641279790000|2022-01-04 07:03:10|41370.5|41330.5|41371.1|41331.1|41371.1|41331.1|41370.5|41330.5|0
1641279830000|2022-01-04 07:03:50|41375.5|41335.5|41375.5|41335.5|41375.5|41335.5|41375.5|41335.5|1
1641279870000|2022-01-04 07:04:30|41371.1|41331.1|41371.1|41331.1|41371.1|41331.1|41371.1|41331.1|0
1641279900000|2022-01-04 07:05:00|41375.5|41335.5|41375.5|41335.5|41376.1|41336.1|41375.5|41335.5|2
1641279910000|2022-01-04 07:05:10|41371.1|41331.1|41371.1|41331.1|41371.1|41331.1|41371.1|41331.1|8
1641279990000|2022-01-04 07:06:30|41370.5|41330.5|41371.1|41331.1|41371.1|41331.1|41366.1|41326.1|0
1641280000000|2022-01-04 07:06:40|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|1
1641280010000|2022-01-04 07:06:50|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|41366.1|41326.1|1
1641280020000|2022-01-04 07:07:00|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|0
1641280030000|2022-01-04 07:07:10|41366.7|41326.7|41366.1|41326.1|41366.7|41326.7|41366.1|41326.1|0
1641280070000|2022-01-04 07:07:50|41371.1|41331.1|41371.1|41331.1|41371.1|41331.1|41371.1|41331.1|0
1641280080000|2022-01-04 07:08:00|41366.1|41326.1|41366.1|41326.1|41366.7|41326.7|41361.7|41321.7|3
1641280130000|2022-01-04 07:08:50|41366.7|41326.7|41371.1|41331.1|41371.1|41331.1|41366.7|41326.7|0
1641280140000|2022-01-04 07:09:00|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|0
1641280170000|2022-01-04 07:09:30|41366.7|41326.7|41366.1|41326.1|41366.7|41326.7|41366.1|41326.1|0
1641280180000|2022-01-04 07:09:40|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|0
1641280190000|2022-01-04 07:09:50|41366.1|41326.1|41366.7|41326.7|41366.7|41326.7|41366.1|41326.1|0
1641280200000|2022-01-04 07:10:00|41371.1|41331.1|41366.1|41326.1|41371.1|41331.1|41366.1|41326.1|1
1641280210000|2022-01-04 07:10:10|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|0
1641280230000|2022-01-04 07:10:30|41371.1|41331.1|41371.1|41331.1|41371.1|41331.1|41371.1|41331.1|0
1641280240000|2022-01-04 07:10:40|41366.1|41326.1|41366.1|41326.1|41370.5|41330.5|41366.1|41326.1|3
1641280260000|2022-01-04 07:11:00|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|0
1641280270000|2022-01-04 07:11:10|41366.1|41326.1|41366.7|41326.7|41366.7|41326.7|41366.1|41326.1|1
1641280310000|2022-01-04 07:11:50|41375.5|41335.5|41375.5|41335.5|41375.5|41335.5|41375.5|41335.5|2
1641280320000|2022-01-04 07:12:00|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|0
1641280330000|2022-01-04 07:12:10|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|41366.1|41326.1|0
1641280340000|2022-01-04 07:12:20|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|41366.1|41326.1|0
1641280360000|2022-01-04 07:12:40|41370.5|41330.5|41371.1|41331.1|41371.1|41331.1|41370.5|41330.5|0
1641280380000|2022-01-04 07:13:00|41361.1|41321.1|41356.1|41316.1|41361.7|41321.7|41356.1|41316.1|4
1641280400000|2022-01-04 07:13:20|41356.7|41316.7|41356.7|41316.7|41356.7|41316.7|41356.7|41316.7|0
1641280420000|2022-01-04 07:13:40|41356.1|41316.1|41356.1|41316.1|41356.1|41316.1|41356.1|41316.1|0
1641280430000|2022-01-04 07:13:50|41356.7|41316.7|41356.7|41316.7|41356.7|41316.7|41356.7|41316.7|0
1641280440000|2022-01-04 07:14:00|41356.1|41316.1|41356.1|41316.1|41356.1|41316.1|41356.1|41316.1|1
1641280450000|2022-01-04 07:14:10|41341.7|41301.7|41341.1|41301.1|41341.7|41301.7|41341.1|41301.1|2
1641280470000|2022-01-04 07:14:30|41346.1|41306.1|41331.1|41291.1|41346.7|41306.7|41331.1|41291.1|15
1641280490000|2022-01-04 07:14:50|41325.5|41285.5|41316.7|41276.7|41325.5|41285.5|41316.1|41276.1|10
1641280500000|2022-01-04 07:15:00|41321.1|41281.1|41316.7|41276.7|41321.1|41281.1|41316.7|41276.7|2
1641280510000|2022-01-04 07:15:10|41326.1|41286.1|41326.1|41286.1|41326.1|41286.1|41326.1|41286.1|3
1641280530000|2022-01-04 07:15:30|41321.7|41281.7|41321.7|41281.7|41321.7|41281.7|41321.7|41281.7|0
1641280550000|2022-01-04 07:15:50|41316.7|41276.7|41316.7|41276.7|41316.7|41276.7|41316.7|41276.7|3
1641280600000|2022-01-04 07:16:40|41321.1|41281.1|41321.1|41281.1|41321.1|41281.1|41316.7|41276.7|4
1641280620000|2022-01-04 07:17:00|41316.7|41276.7|41316.7|41276.7|41316.7|41276.7|41316.7|41276.7|2
1641280630000|2022-01-04 07:17:10|41321.1|41281.1|41321.1|41281.1|41321.1|41281.1|41321.1|41281.1|0
1641280650000|2022-01-04 07:17:30|41316.7|41276.7|41316.7|41276.7|41316.7|41276.7|41316.7|41276.7|1
1641280660000|2022-01-04 07:17:40|41321.1|41281.1|41316.7|41276.7|41321.1|41281.1|41316.7|41276.7|2
1641280680000|2022-01-04 07:18:00|||||||||4
1641280690000|2022-01-04 07:18:10|41321.1|41281.1|41316.7|41276.7|41321.1|41281.1|41316.7|41276.7|1
1641280740000|2022-01-04 07:19:00|41321.1|41281.1|41316.7|41276.7|41321.1|41281.1|41316.7|41276.7|1
1641280850000|2022-01-04 07:20:50|41316|41276|41316.7|41276.7|41316.7|41276.7|41311.7|41271.7|3
1641280860000|2022-01-04 07:21:00|41316|41276|41321|41281|41321|41281|41311.7|41271.7|3
1641280870000|2022-01-04 07:21:10|41316.7|41276.7|41316.7|41276.7|41321|41281|41316.7|41276.7|0
1641280880000|2022-01-04 07:21:20|41321|41281|41316.7|41276.7|41321|41281|41316.7|41276.7|1
1641280890000|2022-01-04 07:21:30|41321|41281|41321|41281|41321|41281|41321|41281|1
1641280920000|2022-01-04 07:22:00|41326|41286|41325.4|41285.4|41326|41286|41325.4|41285.4|1
1641280930000|2022-01-04 07:22:10|41326|41286|41325.4|41285.4|41326|41286|41325.4|41285.4|0
1641280960000|2022-01-04 07:22:40|41326|41286|41326|41286|41326|41286|41326|41286|0
1641280970000|2022-01-04 07:22:50|41331|41291|41331|41291|41331.7|41291.7|41331|41291|6
1641280980000|2022-01-04 07:23:00|41326.7|41286.7|41326.7|41286.7|41326.7|41286.7|41326.7|41286.7|2
1641280990000|2022-01-04 07:23:10|||||||||1
1641281040000|2022-01-04 07:24:00|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|0
1641281280000|2022-01-04 07:28:00|41322.3|41282.3|41326.6|41286.6|41326.6|41286.6|41322.3|41282.3|1
1641281390000|2022-01-04 07:29:50|41321.6|41281.6|41316.6|41276.6|41321.6|41281.6|41316.6|41276.6|2
1641281500000|2022-01-04 07:31:40|41321.6|41281.6|41321|41281|41321.6|41281.6|41321|41281|0
1641281510000|2022-01-04 07:31:50|41326.6|41286.6|41326|41286|41326.6|41286.6|41326|41286|3
1641281520000|2022-01-04 07:32:00|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|0
1641281550000|2022-01-04 07:32:30|41326|41286|41321.6|41281.6|41326|41286|41321.6|41281.6|0
1641281560000|2022-01-04 07:32:40|41321|41281|41321|41281|41321|41281|41321|41281|0
1641281570000|2022-01-04 07:32:50|41321.6|41281.6|41321|41281|41326|41286|41321|41281|0
1641281610000|2022-01-04 07:33:30|41316.6|41276.6|41316.6|41276.6|41316.6|41276.6|41316.6|41276.6|0
1641281640000|2022-01-04 07:34:00|41316|41276|41316.6|41276.6|41316.6|41276.6|41316|41276|0
1641281810000|2022-01-04 07:36:50|41321|41281|41316.6|41276.6|41321|41281|41316.6|41276.6|2
1641281870000|2022-01-04 07:37:50|41321|41281|41316.6|41276.6|41326.6|41286.6|41316.6|41276.6|7
1641281880000|2022-01-04 07:38:00|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|0
1641281900000|2022-01-04 07:38:20|41311|41271|41311|41271|41311|41271|41311|41271|0
1641281940000|2022-01-04 07:39:00|41315.3|41275.3|41316|41276|41316|41276|41315.3|41275.3|5
1641282070000|2022-01-04 07:41:10|41306.6|41266.6|41306.6|41266.6|41306.6|41266.6|41306.6|41266.6|4
1641282130000|2022-01-04 07:42:10|41316|41276|41311|41271|41316|41276|41311|41271|0
1641282140000|2022-01-04 07:42:20|41315.3|41275.3|41315.3|41275.3|41315.3|41275.3|41315.3|41275.3|0
1641282240000|2022-01-04 07:44:00|41315.9|41275.9|41315.9|41275.9|41315.9|41275.9|41315.9|41275.9|3
1641282270000|2022-01-04 07:44:30|41315.3|41275.3|41315.3|41275.3|41315.3|41275.3|41315.3|41275.3|0
1641282300000|2022-01-04 07:45:00|41310.9|41270.9|41315.3|41275.3|41315.3|41275.3|41310.9|41270.9|0
1641282340000|2022-01-04 07:45:40|41310.9|41270.9|41315.3|41275.3|41315.3|41275.3|41310.9|41270.9|0
1641282440000|2022-01-04 07:47:20|41315.9|41275.9|41315.3|41275.3|41315.9|41275.9|41315.3|41275.3|0
1641282470000|2022-01-04 07:47:50|||||||||1
1641282480000|2022-01-04 07:48:00|||||||||5
1641282500000|2022-01-04 07:48:20|41319.7|41279.7|41320.3|41280.3|41320.3|41280.3|41319.7|41279.7|0
1641282540000|2022-01-04 07:49:00|41325.3|41285.3|41325.9|41285.9|41325.9|41285.9|41325.3|41285.3|4
1641282600000|2022-01-04 07:50:00|41325.3|41285.3|41325.3|41285.3|41325.3|41285.3|41325.3|41285.3|0
1641282640000|2022-01-04 07:50:40|41325.9|41285.9|41330.9|41290.9|41330.9|41290.9|41325.9|41285.9|0
1641282660000|2022-01-04 07:51:00|41340.9|41300.9|41345.9|41305.9|41345.9|41305.9|41340.9|41300.9|11
1641282720000|2022-01-04 07:52:00|41346.5|41306.5|41345.9|41305.9|41346.5|41306.5|41345.9|41305.9|0
1641282730000|2022-01-04 07:52:10|41346.5|41306.5|41345.9|41305.9|41346.5|41306.5|41345.9|41305.9|0
1641282750000|2022-01-04 07:52:30|41346.5|41306.5|41350.9|41310.9|41350.9|41310.9|41346.5|41306.5|0
1641282790000|2022-01-04 07:53:10|41345.9|41305.9|41340.9|41300.9|41345.9|41305.9|41340.9|41300.9|1
1641282810000|2022-01-04 07:53:30|41340.3|41300.3|41345.3|41305.3|41345.3|41305.3|41340.3|41300.3|1
1641282820000|2022-01-04 07:53:40|41349.7|41309.7|41329.7|41289.7|41349.7|41309.7|41329.7|41289.7|8
1641282830000|2022-01-04 07:53:50|||||||||1
1641282840000|2022-01-04 07:54:00|41334|41294|41334.7|41294.7|41334.7|41294.7|41334|41294|7
1641282850000|2022-01-04 07:54:10|41339|41299|41339|41299|41339|41299|41339|41299|0
1641282860000|2022-01-04 07:54:20|41334.7|41294.7|41334|41294|41334.7|41294.7|41334|41294|1
1641282870000|2022-01-04 07:54:30|41329.7|41289.7|41329.7|41289.7|41329.7|41289.7|41329.7|41289.7|1
1641282880000|2022-01-04 07:54:40|||||||||2
1641282900000|2022-01-04 07:55:00|41324.7|41284.7|41324.7|41284.7|41324.7|41284.7|41324.7|41284.7|3
1641282910000|2022-01-04 07:55:10|41325.3|41285.3|41325.3|41285.3|41325.3|41285.3|41325.3|41285.3|0
1641282930000|2022-01-04 07:55:30|41329.7|41289.7|41325.3|41285.3|41329.7|41289.7|41325.3|41285.3|0
1641283140000|2022-01-04 07:59:00|41329.6|41289.6|41329.6|41289.6|41329.6|41289.6|41325.3|41285.3|4
1641283200000|2022-01-04 08:00:00|41325.3|41285.3|41325.3|41285.3|41325.3|41285.3|41325.3|41285.3|0
1641283250000|2022-01-04 08:00:50|||||||||1
1641283300000|2022-01-04 08:01:40|41320.9|41280.9|41310.9|41270.9|41320.9|41280.9|41310.9|41270.9|1
1641283310000|2022-01-04 08:01:50|41319.6|41279.6|41320.3|41280.3|41320.3|41280.3|41315.3|41275.3|4
1641283320000|2022-01-04 08:02:00|41319.6|41279.6|41315.3|41275.3|41319.6|41279.6|41315.3|41275.3|2
1641283330000|2022-01-04 08:02:10|41315.2|41275.2|41315.2|41275.2|41315.2|41275.2|41315.2|41275.2|0
1641283340000|2022-01-04 08:02:20|41320.2|41280.2|41320.2|41280.2|41320.2|41280.2|41320.2|41280.2|1
1641283350000|2022-01-04 08:02:30|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|0
1641283370000|2022-01-04 08:02:50|41315.2|41275.2|41315.2|41275.2|41315.2|41275.2|41315.2|41275.2|0
1641283430000|2022-01-04 08:03:50|41310.2|41270.2|41310.2|41270.2|41310.2|41270.2|41310.2|41270.2|1
1641283440000|2022-01-04 08:04:00|41316.5|41276.5|41325.9|41285.9|41325.9|41285.9|41315.9|41275.9|9
1641283450000|2022-01-04 08:04:10|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|0
1641283460000|2022-01-04 08:04:20|41320.2|41280.2|41325.2|41285.2|41325.2|41285.2|41320.2|41280.2|0
1641283480000|2022-01-04 08:04:40|41325.9|41285.9|41329.6|41289.6|41329.6|41289.6|41325.2|41285.2|0
1641283490000|2022-01-04 08:04:50|41334.6|41294.6|41320.2|41280.2|41334.6|41294.6|41320.2|41280.2|2
1641283500000|2022-01-04 08:05:00|||||||||1
1641283520000|2022-01-04 08:05:20|41320.9|41280.9|41320.9|41280.9|41320.9|41280.9|41320.9|41280.9|0
1641283530000|2022-01-04 08:05:30|41320.2|41280.2|41320.9|41280.9|41320.9|41280.9|41320.2|41280.2|2
1641283560000|2022-01-04 08:06:00|41316.5|41276.5|41340.9|41300.9|41341.5|41301.5|41316.5|41276.5|6
1641283570000|2022-01-04 08:06:10|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|3
1641283620000|2022-01-04 08:07:00|41320.9|41280.9|41315.2|41275.2|41320.9|41280.9|41310.9|41270.9|3
1641283640000|2022-01-04 08:07:20|41310.8|41270.8|41310.8|41270.8|41310.8|41270.8|41310.8|41270.8|0
1641283650000|2022-01-04 08:07:30|41315.2|41275.2|41320.2|41280.2|41320.8|41280.8|41315.2|41275.2|1
1641283660000|2022-01-04 08:07:40|41320.8|41280.8|41320.8|41280.8|41320.8|41280.8|41320.8|41280.8|0
1641283680000|2022-01-04 08:08:00|41320.2|41280.2|41320.8|41280.8|41320.8|41280.8|41315.8|41275.8|2
1641283740000|2022-01-04 08:09:00|41325.2|41285.2|41325.2|41285.2|41334.6|41294.6|41325.2|41285.2|7
1641283750000|2022-01-04 08:09:10|||||||||3
1641283800000|2022-01-04 08:10:00|41324.6|41284.6|41315.2|41275.2|41324.6|41284.6|41315.2|41275.2|3
1641283810000|2022-01-04 08:10:10|41319.6|41279.6|41315.8|41275.8|41319.6|41279.6|41315.8|41275.8|1
1641283870000|2022-01-04 08:11:10|41310.8|41270.8|41310.8|41270.8|41310.8|41270.8|41310.8|41270.8|2
1641283910000|2022-01-04 08:11:50|||||||||1
1641283920000|2022-01-04 08:12:00|41310.2|41270.2|41295.2|41255.2|41310.2|41270.2|41295.2|41255.2|8
1641283930000|2022-01-04 08:12:10|41290.8|41250.8|41295.8|41255.8|41295.8|41255.8|41290.8|41250.8|1
1641283960000|2022-01-04 08:12:40|41295.2|41255.2|41295.2|41255.2|41295.2|41255.2|41290.8|41250.8|1
1641284000000|2022-01-04 08:13:20|41290.8|41250.8|41290.8|41250.8|41290.8|41250.8|41290.8|41250.8|0
1641284030000|2022-01-04 08:13:50|41285.8|41245.8|41285.8|41245.8|41285.8|41245.8|41285.8|41245.8|5
1641284040000|2022-01-04 08:14:00|41286.4|41246.4|41295.8|41255.8|41296.4|41256.4|41286.4|41246.4|10
1641284070000|2022-01-04 08:14:30|41295.2|41255.2|41295.2|41255.2|41295.2|41255.2|41295.2|41255.2|0
1641284090000|2022-01-04 08:14:50|41290.8|41250.8|41290.8|41250.8|41290.8|41250.8|41290.8|41250.8|1
1641284100000|2022-01-04 08:15:00|41285.8|41245.8|41285.8|41245.8|41290.8|41250.8|41285.8|41245.8|3
1641284110000|2022-01-04 08:15:10|41286.4|41246.4|41281.4|41241.4|41286.4|41246.4|41281.4|41241.4|0
1641284130000|2022-01-04 08:15:30|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|2
1641284150000|2022-01-04 08:15:50|41290.8|41250.8|41290.8|41250.8|41291.4|41251.4|41286.4|41246.4|0
1641284160000|2022-01-04 08:16:00|41300.8|41260.8|41290.8|41250.8|41300.8|41260.8|41290.8|41250.8|3
1641284190000|2022-01-04 08:16:30|41291.4|41251.4|41290.8|41250.8|41291.4|41251.4|41290.8|41250.8|0
1641284210000|2022-01-04 08:16:50|41295.2|41255.2|41295.2|41255.2|41295.2|41255.2|41295.2|41255.2|1
1641284280000|2022-01-04 08:18:00|41295.8|41255.8|41300.8|41260.8|41300.8|41260.8|41295.8|41255.8|1
1641284290000|2022-01-04 08:18:10|41301.4|41261.4|41310.2|41270.2|41315.2|41275.2|41301.4|41261.4|1
1641284300000|2022-01-04 08:18:20|41315.2|41275.2|41310.8|41270.8|41315.2|41275.2|41310.8|41270.8|0
1641284310000|2022-01-04 08:18:30|41310.2|41270.2|41315.2|41275.2|41319.6|41279.6|41310.2|41270.2|1
1641284320000|2022-01-04 08:18:40|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|2
1641284340000|2022-01-04 08:19:00|41320.2|41280.2|41333.9|41293.9|41333.9|41293.9|41320.2|41280.2|6
1641284350000|2022-01-04 08:19:10|41329.6|41289.6|41333.9|41293.9|41333.9|41293.9|41329.6|41289.6|0
1641284360000|2022-01-04 08:19:20|41329.6|41289.6|41345.2|41305.2|41345.2|41305.2|41329.6|41289.6|1
1641284380000|2022-01-04 08:19:40|41355.2|41315.2|41345.2|41305.2|41355.2|41315.2|41345.2|41305.2|2
1641284390000|2022-01-04 08:19:50|41355.2|41315.2|41355.2|41315.2|41355.2|41315.2|41355.2|41315.2|0
1641284420000|2022-01-04 08:20:20|41350.8|41310.8|41350.8|41310.8|41350.8|41310.8|41350.8|41310.8|0
1641284430000|2022-01-04 08:20:30|41355.2|41315.2|41355.2|41315.2|41355.2|41315.2|41355.2|41315.2|2
1641284460000|2022-01-04 08:21:00|41355.8|41315.8|41355.2|41315.2|41360.8|41320.8|41355.2|41315.2|1
1641284500000|2022-01-04 08:21:40|41350.8|41310.8|41349.5|41309.5|41350.8|41310.8|41345.2|41305.2|4
1641284510000|2022-01-04 08:21:50|41345.2|41305.2|41359.5|41319.5|41359.5|41319.5|41345.2|41305.2|5
1641284520000|2022-01-04 08:22:00|41363.9|41323.9|41359.5|41319.5|41363.9|41323.9|41359.5|41319.5|4
1641284530000|2022-01-04 08:22:10|||||||||6
1641284550000|2022-01-04 08:22:30|||||||||2
1641284560000|2022-01-04 08:22:40|41364.5|41324.5|41364.5|41324.5|41364.5|41324.5|41364.5|41324.5|0
1641284570000|2022-01-04 08:22:50|41360.2|41320.2|41365.2|41325.2|41365.2|41325.2|41360.2|41320.2|2
1641284580000|2022-01-04 08:23:00|41360.2|41320.2|41360.8|41320.8|41360.8|41320.8|41360.2|41320.2|11
1641284640000|2022-01-04 08:24:00|41365.2|41325.2|41359.5|41319.5|41365.2|41325.2|41359.5|41319.5|9
1641284650000|2022-01-04 08:24:10|41360.2|41320.2|41360.2|41320.2|41360.2|41320.2|41360.2|41320.2|2
1641284670000|2022-01-04 08:24:30|||||||||1
1641284680000|2022-01-04 08:24:40|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|0
1641284700000|2022-01-04 08:25:00|41360.2|41320.2|41360.2|41320.2|41360.2|41320.2|41360.2|41320.2|0
1641284710000|2022-01-04 08:25:10|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|8
1641284720000|2022-01-04 08:25:20|41365.2|41325.2|41365.2|41325.2|41365.2|41325.2|41365.2|41325.2|7
1641284730000|2022-01-04 08:25:30|41369.5|41329.5|41360.8|41320.8|41369.5|41329.5|41360.8|41320.8|2
1641284740000|2022-01-04 08:25:40|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|1
1641284750000|2022-01-04 08:25:50|41365.1|41325.1|41365.1|41325.1|41365.1|41325.1|41365.1|41325.1|2
1641284760000|2022-01-04 08:26:00|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|41365.1|41325.1|1
1641284790000|2022-01-04 08:26:30|41364.5|41324.5|41365.1|41325.1|41365.1|41325.1|41364.5|41324.5|1
1641284820000|2022-01-04 08:27:00|41364.5|41324.5|41359.5|41319.5|41365.1|41325.1|41359.5|41319.5|0
1641284830000|2022-01-04 08:27:10|||||||||1
1641284850000|2022-01-04 08:27:30|41360.1|41320.1|41359.5|41319.5|41360.1|41320.1|41359.5|41319.5|1
1641284870000|2022-01-04 08:27:50|41360.1|41320.1|41359.5|41319.5|41360.1|41320.1|41359.5|41319.5|1
1641284880000|2022-01-04 08:28:00|||||||||1
1641284910000|2022-01-04 08:28:30|||||||||1
1641284930000|2022-01-04 08:28:50|||||||||1
1641284940000|2022-01-04 08:29:00|41363.9|41323.9|41359.5|41319.5|41369.5|41329.5|41359.5|41319.5|10
1641284960000|2022-01-04 08:29:20|41358.9|41318.9|41359.5|41319.5|41359.5|41319.5|41358.9|41318.9|0
1641284990000|2022-01-04 08:29:50|41358.9|41318.9|41359.5|41319.5|41359.5|41319.5|41358.9|41318.9|2
1641285000000|2022-01-04 08:30:00|||||||||1
1641285010000|2022-01-04 08:30:10|41358.9|41318.9|41358.9|41318.9|41358.9|41318.9|41358.9|41318.9|0
1641285020000|2022-01-04 08:30:20|||||||||1
1641285030000|2022-01-04 08:30:30|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|41358.9|41318.9|5
1641285040000|2022-01-04 08:30:40|41358.9|41318.9|41358.9|41318.9|41358.9|41318.9|41358.9|41318.9|5
1641285060000|2022-01-04 08:31:00|41325.1|41285.1|41320.1|41280.1|41325.1|41285.1|41320.1|41280.1|13
1641285070000|2022-01-04 08:31:10|41319.5|41279.5|41309.5|41269.5|41319.5|41279.5|41304.5|41264.5|2
1641285080000|2022-01-04 08:31:20|41304.5|41264.5|41300.1|41260.1|41305.1|41265.1|41300.1|41260.1|0
1641285100000|2022-01-04 08:31:40|||||||||1
1641285110000|2022-01-04 08:31:50|41299.5|41259.5|41299.5|41259.5|41299.5|41259.5|41299.5|41259.5|1
1641285120000|2022-01-04 08:32:00|41295.1|41255.1|41290.1|41250.1|41295.1|41255.1|41290.1|41250.1|2
1641285130000|2022-01-04 08:32:10|41285.1|41245.1|41280.7|41240.7|41285.1|41245.1|41280.1|41240.1|1
1641285150000|2022-01-04 08:32:30|41280.1|41240.1|41280.1|41240.1|41280.7|41240.7|41280.1|41240.1|3
1641285180000|2022-01-04 08:33:00|41271.4|41231.4|41260.7|41220.7|41271.4|41231.4|41260.7|41220.7|8
1641285190000|2022-01-04 08:33:10|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|17
1641285200000|2022-01-04 08:33:20|41285.7|41245.7|41285.7|41245.7|41285.7|41245.7|41285.7|41245.7|0
1641285210000|2022-01-04 08:33:30|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|0
1641285240000|2022-01-04 08:34:00|41295.1|41255.1|41300.1|41260.1|41300.1|41260.1|41295.1|41255.1|6
1641285250000|2022-01-04 08:34:10|41299.5|41259.5|41295.1|41255.1|41299.5|41259.5|41295.1|41255.1|1
1641285270000|2022-01-04 08:34:30|41290.7|41250.7|41290.7|41250.7|41290.7|41250.7|41290.7|41250.7|0
1641285280000|2022-01-04 08:34:40|41290.1|41250.1|41285.1|41245.1|41290.1|41250.1|41285.1|41245.1|0
1641285290000|2022-01-04 08:34:50|||||||||1
1641285300000|2022-01-04 08:35:00|41280.7|41240.7|41280.7|41240.7|41280.7|41240.7|41280.7|41240.7|0
1641285350000|2022-01-04 08:35:50|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|1
1641285360000|2022-01-04 08:36:00|41280.7|41240.7|41280.7|41240.7|41280.7|41240.7|41280.1|41240.1|2
1641285420000|2022-01-04 08:37:00|41275.1|41235.1|41275.1|41235.1|41275.1|41235.1|41275.1|41235.1|2
1641285460000|2022-01-04 08:37:40|41280.7|41240.7|41275.1|41235.1|41280.7|41240.7|41275.1|41235.1|1
1641285470000|2022-01-04 08:37:50|41279.5|41239.5|41280.1|41240.1|41280.1|41240.1|41279.5|41239.5|1
1641285480000|2022-01-04 08:38:00|41279.5|41239.5|41279.5|41239.5|41279.5|41239.5|41279.5|41239.5|2
1641285500000|2022-01-04 08:38:20|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|2
1641285510000|2022-01-04 08:38:30|||||||||1
1641285520000|2022-01-04 08:38:40|||||||||1
1641285540000|2022-01-04 08:39:00|41280.7|41240.7|41295.1|41255.1|41295.1|41255.1|41280.7|41240.7|11
1641285630000|2022-01-04 08:40:30|41290.7|41250.7|41285.1|41245.1|41290.7|41250.7|41285.1|41245.1|1
1641285690000|2022-01-04 08:41:30|41280.7|41240.7|41280.7|41240.7|41280.7|41240.7|41280.7|41240.7|0
1641285710000|2022-01-04 08:41:50|41275.1|41235.1|41270.7|41230.7|41275.1|41235.1|41270.7|41230.7|1
1641285720000|2022-01-04 08:42:00|41265.1|41225.1|41270.7|41230.7|41270.7|41230.7|41255.1|41215.1|8
1641285730000|2022-01-04 08:42:10|41266.3|41226.3|41265.1|41225.1|41266.3|41226.3|41265.1|41225.1|0
1641285740000|2022-01-04 08:42:20|41260.7|41220.7|41255.1|41215.1|41260.7|41220.7|41255.1|41215.1|1
1641285750000|2022-01-04 08:42:30|41250.7|41210.7|41240.7|41200.7|41250.7|41210.7|41240.7|41200.7|2
1641285770000|2022-01-04 08:42:50|||||||||1
1641285780000|2022-01-04 08:43:00|41236.3|41196.3|41240.7|41200.7|41240.7|41200.7|41236.3|41196.3|1
1641285810000|2022-01-04 08:43:30|||||||||2
1641285830000|2022-01-04 08:43:50|41250.7|41210.7|41250.7|41210.7|41250.7|41210.7|41250.7|41210.7|5
1641285840000|2022-01-04 08:44:00|41255.7|41215.7|41255.1|41215.1|41255.7|41215.7|41255.1|41215.1|8
1641285890000|2022-01-04 08:44:50|41260.7|41220.7|41260.7|41220.7|41260.7|41220.7|41260.7|41220.7|5
1641285900000|2022-01-04 08:45:00|||||||||1
1641285910000|2022-01-04 08:45:10|||||||||2
1641285920000|2022-01-04 08:45:20|41255.7|41215.7|41255.7|41215.7|41255.7|41215.7|41255.7|41215.7|1
1641285940000|2022-01-04 08:45:40|41256.3|41216.3|41260.7|41220.7|41260.7|41220.7|41256.3|41216.3|0
1641285950000|2022-01-04 08:45:50|||||||||1
1641285970000|2022-01-04 08:46:10|41256.3|41216.3|41256.3|41216.3|41256.3|41216.3|41256.3|41216.3|1
1641285980000|2022-01-04 08:46:20|41260.7|41220.7|41265.7|41225.7|41265.7|41225.7|41260.7|41220.7|3
1641285990000|2022-01-04 08:46:30|41265.1|41225.1|41265.1|41225.1|41265.1|41225.1|41265.1|41225.1|0
1641286010000|2022-01-04 08:46:50|41260.7|41220.7|41260.7|41220.7|41260.7|41220.7|41260.7|41220.7|0
1641286020000|2022-01-04 08:47:00|41256.3|41216.3|41260.7|41220.7|41260.7|41220.7|41256.3|41216.3|3
1641286030000|2022-01-04 08:47:10|41256.3|41216.3|41256.3|41216.3|41256.3|41216.3|41255.7|41215.7|0
1641286080000|2022-01-04 08:48:00|41260.7|41220.7|41256.3|41216.3|41260.7|41220.7|41256.3|41216.3|1
1641286110000|2022-01-04 08:48:30|41261.3|41221.3|41256.3|41216.3|41261.3|41221.3|41255.7|41215.7|2
1641286130000|2022-01-04 08:48:50|41260.7|41220.7|41261.3|41221.3|41261.3|41221.3|41260.7|41220.7|0
1641286140000|2022-01-04 08:49:00|41260.7|41220.7|41266.3|41226.3|41270.7|41230.7|41260.7|41220.7|8
1641286170000|2022-01-04 08:49:30|41270.7|41230.7|41266.3|41226.3|41270.7|41230.7|41266.3|41226.3|1
1641286180000|2022-01-04 08:49:40|41270.7|41230.7|41265|41225|41270.7|41230.7|41265|41225|2
1641286190000|2022-01-04 08:49:50|41260.7|41220.7|41260.7|41220.7|41260.7|41220.7|41260.7|41220.7|0
1641286200000|2022-01-04 08:50:00|41276.3|41236.3|41270.7|41230.7|41276.3|41236.3|41270.7|41230.7|4
1641286250000|2022-01-04 08:50:50|41280|41240|41280|41240|41280|41240|41280|41240|2
1641286260000|2022-01-04 08:51:00|41275|41235|41276.3|41236.3|41276.3|41236.3|41275|41235|1
1641286280000|2022-01-04 08:51:20|41275.7|41235.7|41276.3|41236.3|41276.3|41236.3|41275|41235|2
1641286310000|2022-01-04 08:51:50|41281.3|41241.3|41280.7|41240.7|41281.3|41241.3|41280.7|41240.7|0
1641286320000|2022-01-04 08:52:00|41276.3|41236.3|41276.3|41236.3|41276.3|41236.3|41276.3|41236.3|3
1641286370000|2022-01-04 08:52:50|||||||||1
1641286380000|2022-01-04 08:53:00|41270.7|41230.7|41270.7|41230.7|41270.7|41230.7|41270.7|41230.7|0
1641286410000|2022-01-04 08:53:30|41280.7|41240.7|41280.7|41240.7|41280.7|41240.7|41280.7|41240.7|6
1641286440000|2022-01-04 08:54:00|41285|41245|41280.7|41240.7|41290|41250|41280.7|41240.7|9
1641286450000|2022-01-04 08:54:10|41295.7|41255.7|41295|41255|41295.7|41255.7|41295|41255|2
1641286460000|2022-01-04 08:54:20|41295.7|41255.7|41295.7|41255.7|41295.7|41255.7|41295.7|41255.7|0
1641286470000|2022-01-04 08:54:30|41290.7|41250.7|41290.7|41250.7|41290.7|41250.7|41290.7|41250.7|0
1641286490000|2022-01-04 08:54:50|41295|41255|41295.7|41255.7|41295.7|41255.7|41295|41255|0
1641286500000|2022-01-04 08:55:00|41290.7|41250.7|41290.7|41250.7|41290.7|41250.7|41290.7|41250.7|0
1641286510000|2022-01-04 08:55:10|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|0
1641286560000|2022-01-04 08:56:00|||||||||2
1641286570000|2022-01-04 08:56:10|41286.3|41246.3|41285.6|41245.6|41290.6|41250.6|41281.3|41241.3|1
1641286590000|2022-01-04 08:56:30|41286.3|41246.3|41285.6|41245.6|41286.3|41246.3|41280.6|41240.6|1
1641286600000|2022-01-04 08:56:40|41286.3|41246.3|41285.6|41245.6|41286.3|41246.3|41285.6|41245.6|0
1641286610000|2022-01-04 08:56:50|41285|41245|41285|41245|41285|41245|41285|41245|0
1641286620000|2022-01-04 08:57:00|41285.6|41245.6|41280.6|41240.6|41285.6|41245.6|41280.6|41240.6|0
1641286670000|2022-01-04 08:57:50|41281.3|41241.3|41280.6|41240.6|41281.3|41241.3|41280.6|41240.6|1
1641286680000|2022-01-04 08:58:00|41275.6|41235.6|41270.6|41230.6|41276.3|41236.3|41270.6|41230.6|1
1641286690000|2022-01-04 08:58:10|41275|41235|41270.6|41230.6|41275|41235|41270.6|41230.6|0
1641286700000|2022-01-04 08:58:20|||||||||1
1641286740000|2022-01-04 08:59:00|41275.6|41235.6|41280.6|41240.6|41280.6|41240.6|41275|41235|8
1641286790000|2022-01-04 08:59:50|41276.3|41236.3|41276.3|41236.3|41276.3|41236.3|41276.3|41236.3|1
1641286800000|2022-01-04 09:00:00|41275.6|41235.6|41270.6|41230.6|41275.6|41235.6|41270.6|41230.6|0
1641286820000|2022-01-04 09:00:20|41266.3|41226.3|41270.6|41230.6|41270.6|41230.6|41261.9|41221.9|2
1641286860000|2022-01-04 09:01:00|41266.3|41226.3|41261.3|41221.3|41266.3|41226.3|41261.3|41221.3|3
1641286870000|2022-01-04 09:01:10|41261.2|41221.2|41266.2|41226.2|41266.2|41226.2|41261.2|41221.2|3
1641286880000|2022-01-04 09:01:20|||||||||1
1641286970000|2022-01-04 09:02:50|41261.2|41221.2|41261.2|41221.2|41261.2|41221.2|41261.2|41221.2|1
1641286980000|2022-01-04 09:03:00|41256.2|41216.2|41250.6|41210.6|41256.2|41216.2|41250.6|41210.6|3
1641286990000|2022-01-04 09:03:10|41251.2|41211.2|41251.2|41211.2|41251.2|41211.2|41250.6|41210.6|1
1641287000000|2022-01-04 09:03:20|41250.6|41210.6|41251.2|41211.2|41251.2|41211.2|41250.6|41210.6|0
1641287010000|2022-01-04 09:03:30|41250.6|41210.6|41250.6|41210.6|41250.6|41210.6|41250.6|41210.6|0
1641287020000|2022-01-04 09:03:40|41255|41215|41256.2|41216.2|41260.6|41220.6|41255|41215|5
1641287030000|2022-01-04 09:03:50|||||||||1
1641287040000|2022-01-04 09:04:00|41260.6|41220.6|41275|41235|41275|41235|41260.6|41220.6|7
1641287050000|2022-01-04 09:04:10|41275.6|41235.6|41275|41235|41275.6|41235.6|41275|41235|0
1641287060000|2022-01-04 09:04:20|||||||||1
1641287090000|2022-01-04 09:04:50|41279.4|41239.4|41280|41240|41280|41240|41279.4|41239.4|0
1641287100000|2022-01-04 09:05:00|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|1
1641287110000|2022-01-04 09:05:10|41280.6|41240.6|41280.6|41240.6|41280.6|41240.6|41280.6|41240.6|3
1641287150000|2022-01-04 09:05:50|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|2
1641287160000|2022-01-04 09:06:00|41286.2|41246.2|41286.2|41246.2|41286.2|41246.2|41286.2|41246.2|2
1641287210000|2022-01-04 09:06:50|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|0
1641287220000|2022-01-04 09:07:00|41286.2|41246.2|41286.2|41246.2|41286.2|41246.2|41286.2|41246.2|1
1641287260000|2022-01-04 09:07:40|41281.8|41241.8|41266.2|41226.2|41281.8|41241.8|41266.2|41226.2|2
1641287270000|2022-01-04 09:07:50|41261.8|41221.8|41261.8|41221.8|41261.8|41221.8|41261.8|41221.8|0
1641287280000|2022-01-04 09:08:00|41250|41210|41250.6|41210.6|41250.6|41210.6|41250|41210|3
1641287310000|2022-01-04 09:08:30|||||||||2
1641287330000|2022-01-04 09:08:50|||||||||1
1641287340000|2022-01-04 09:09:00|41255|41215|41250.6|41210.6|41255|41215|41250|41210|8
1641287350000|2022-01-04 09:09:10|41245.6|41205.6|41245.6|41205.6|41245.6|41205.6|41245.6|41205.6|1
1641287360000|2022-01-04 09:09:20|41246.2|41206.2|41245.6|41205.6|41246.2|41206.2|41245.6|41205.6|0
1641287370000|2022-01-04 09:09:30|41246.2|41206.2|41250.6|41210.6|41250.6|41210.6|41246.2|41206.2|0
1641287390000|2022-01-04 09:09:50|41250|41210|41250|41210|41250|41210|41250|41210|1
1641287400000|2022-01-04 09:10:00|41250.6|41210.6|41250.6|41210.6|41250.6|41210.6|41250.6|41210.6|0
1641287440000|2022-01-04 09:10:40|41260.6|41220.6|41255|41215|41260.6|41220.6|41255|41215|6
1641287450000|2022-01-04 09:10:50|41265|41225|41265|41225|41265|41225|41265|41225|6
1641287460000|2022-01-04 09:11:00|41270.6|41230.6|41279.3|41239.3|41279.3|41239.3|41270.6|41230.6|3
1641287470000|2022-01-04 09:11:10|41275|41235|41275|41235|41275|41235|41275|41235|1
1641287480000|2022-01-04 09:11:20|41270.6|41230.6|41270.6|41230.6|41275|41235|41270.6|41230.6|0
1641287490000|2022-01-04 09:11:30|41275|41235|41275|41235|41275|41235|41275|41235|0
1641287500000|2022-01-04 09:11:40|41270.6|41230.6|41265.6|41225.6|41270.6|41230.6|41265.6|41225.6|0
1641287520000|2022-01-04 09:12:00|41265|41225|41265|41225|41265|41225|41265|41225|0
1641287570000|2022-01-04 09:12:50|41265.6|41225.6|41269.3|41229.3|41269.3|41229.3|41265.6|41225.6|1
1641287580000|2022-01-04 09:13:00|41274.9|41234.9|41279.9|41239.9|41279.9|41239.9|41274.9|41234.9|1
1641287640000|2022-01-04 09:14:00|41284.3|41244.3|41294.9|41254.9|41304.9|41264.9|41284.3|41244.3|50
1641287650000|2022-01-04 09:14:10|41299.3|41259.3|41299.9|41259.9|41299.9|41259.9|41299.3|41259.3|2
1641287670000|2022-01-04 09:14:30|41294.9|41254.9|41289.9|41249.9|41294.9|41254.9|41289.9|41249.9|3
1641287690000|2022-01-04 09:14:50|||||||||1
1641287740000|2022-01-04 09:15:40|41290.6|41250.6|41294.9|41254.9|41294.9|41254.9|41290.6|41250.6|12
1641287750000|2022-01-04 09:15:50|41290.6|41250.6|41294.9|41254.9|41294.9|41254.9|41290.6|41250.6|1
1641287810000|2022-01-04 09:16:50|41289.9|41249.9|41289.9|41249.9|41289.9|41249.9|41289.9|41249.9|1
1641287820000|2022-01-04 09:17:00|41299.9|41259.9|41299.9|41259.9|41299.9|41259.9|41299.9|41259.9|2
1641287840000|2022-01-04 09:17:20|41309.9|41269.9|41309.9|41269.9|41309.9|41269.9|41309.9|41269.9|7
1641287850000|2022-01-04 09:17:30|41314.9|41274.9|41310.6|41270.6|41319.3|41279.3|41310.6|41270.6|1
1641287880000|2022-01-04 09:18:00|||||||||1
1641287910000|2022-01-04 09:18:30|41319.9|41279.9|41319.9|41279.9|41319.9|41279.9|41319.9|41279.9|1
1641287920000|2022-01-04 09:18:40|41320.6|41280.6|41320.6|41280.6|41320.6|41280.6|41320.6|41280.6|0
1641287940000|2022-01-04 09:19:00|41319.9|41279.9|41320.6|41280.6|41324.9|41284.9|41319.9|41279.9|6
1641287950000|2022-01-04 09:19:10|41320.5|41280.5|41324.9|41284.9|41324.9|41284.9|41320.5|41280.5|0
1641287980000|2022-01-04 09:19:40|41340.5|41300.5|41340.5|41300.5|41340.5|41300.5|41340.5|41300.5|5
1641288000000|2022-01-04 09:20:00|41335.5|41295.5|41336.2|41296.2|41336.2|41296.2|41330.5|41290.5|4
1641288010000|2022-01-04 09:20:10|41334.9|41294.9|41334.9|41294.9|41334.9|41294.9|41334.9|41294.9|0
1641288030000|2022-01-04 09:20:30|41336.2|41296.2|41336.2|41296.2|41336.2|41296.2|41336.2|41296.2|0
1641288050000|2022-01-04 09:20:50|41340.5|41300.5|41340.5|41300.5|41340.5|41300.5|41340.5|41300.5|0
1641288060000|2022-01-04 09:21:00|41334.9|41294.9|41331.2|41291.2|41336.2|41296.2|41330.5|41290.5|1
1641288070000|2022-01-04 09:21:10|41320.5|41280.5|41321.2|41281.2|41321.2|41281.2|41320.5|41280.5|2
1641288080000|2022-01-04 09:21:20|41320.5|41280.5|41320.5|41280.5|41321.2|41281.2|41320.5|41280.5|0
1641288110000|2022-01-04 09:21:50|41315.5|41275.5|41311.2|41271.2|41315.5|41275.5|41310.5|41270.5|4
1641288120000|2022-01-04 09:22:00|41310.5|41270.5|41310.5|41270.5|41311.2|41271.2|41310.5|41270.5|5
1641288170000|2022-01-04 09:22:50|41309.9|41269.9|41285.5|41245.5|41309.9|41269.9|41285.5|41245.5|10
1641288180000|2022-01-04 09:23:00|41281.2|41241.2|41286.2|41246.2|41286.2|41246.2|41281.2|41241.2|2
1641288190000|2022-01-04 09:23:10|41281.2|41241.2|41276.2|41236.2|41281.2|41241.2|41275.5|41235.5|1
1641288200000|2022-01-04 09:23:20|41280.5|41240.5|41280.5|41240.5|41280.5|41240.5|41280.5|41240.5|2
1641288210000|2022-01-04 09:23:30|41284.9|41244.9|41286.2|41246.2|41286.2|41246.2|41284.9|41244.9|2
1641288230000|2022-01-04 09:23:50|41285.5|41245.5|41285.5|41245.5|41285.5|41245.5|41285.5|41245.5|0
1641288240000|2022-01-04 09:24:00|41286.2|41246.2|41286.2|41246.2|41286.2|41246.2|41286.2|41246.2|3
1641288250000|2022-01-04 09:24:10|41290.5|41250.5|41290.5|41250.5|41290.5|41250.5|41290.5|41250.5|0
1641288260000|2022-01-04 09:24:20|41286.2|41246.2|41286.2|41246.2|41286.2|41246.2|41285.5|41245.5|0
1641288290000|2022-01-04 09:24:50|||||||||1
1641288300000|2022-01-04 09:25:00|41281.2|41241.2|41276.2|41236.2|41281.2|41241.2|41276.2|41236.2|0
1641288320000|2022-01-04 09:25:20|41280.5|41240.5|41281.2|41241.2|41281.2|41241.2|41280.5|41240.5|2
1641288330000|2022-01-04 09:25:30|41281.1|41241.1|41280.5|41240.5|41281.1|41241.1|41280.5|41240.5|0
1641288340000|2022-01-04 09:25:40|||||||||1
1641288350000|2022-01-04 09:25:50|41276.1|41236.1|41276.1|41236.1|41276.1|41236.1|41276.1|41236.1|0
1641288360000|2022-01-04 09:26:00|41275.5|41235.5|41276.1|41236.1|41276.1|41236.1|41271.1|41231.1|1
1641288370000|2022-01-04 09:26:10|41278|41238|41301.1|41261.1|41301.1|41261.1|41278|41238|10
1641288380000|2022-01-04 09:26:20|41296.1|41256.1|41301.1|41261.1|41301.1|41261.1|41296.1|41256.1|1
1641288390000|2022-01-04 09:26:30|41296.1|41256.1|41296.1|41256.1|41296.8|41256.8|41296.1|41256.1|0
1641288410000|2022-01-04 09:26:50|41301.1|41261.1|41301.1|41261.1|41301.1|41261.1|41301.1|41261.1|0
1641288420000|2022-01-04 09:27:00|41296.1|41256.1|41296.1|41256.1|41296.1|41256.1|41296.1|41256.1|1
1641288460000|2022-01-04 09:27:40|41301.1|41261.1|41300.5|41260.5|41301.1|41261.1|41296.1|41256.1|1
1641288470000|2022-01-04 09:27:50|41301.1|41261.1|41296.1|41256.1|41301.1|41261.1|41296.1|41256.1|6
1641288480000|2022-01-04 09:28:00|41300.5|41260.5|41301.1|41261.1|41301.1|41261.1|41296.1|41256.1|0
1641288490000|2022-01-04 09:28:10|41296.1|41256.1|41301.1|41261.1|41301.1|41261.1|41296.1|41256.1|0
1641288520000|2022-01-04 09:28:40|41291.1|41251.1|41291.1|41251.1|41291.1|41251.1|41291.1|41251.1|4
1641288540000|2022-01-04 09:29:00|41301.1|41261.1|41296.1|41256.1|41301.1|41261.1|41296.1|41256.1|8
1641288560000|2022-01-04 09:29:20|41301.1|41261.1|41296.1|41256.1|41301.1|41261.1|41296.1|41256.1|0
1641288570000|2022-01-04 09:29:30|41301.1|41261.1|41316.1|41276.1|41316.1|41276.1|41301.1|41261.1|1
1641288600000|2022-01-04 09:30:00|41311.8|41271.8|41316.1|41276.1|41316.1|41276.1|41301.1|41261.1|1
1641288610000|2022-01-04 09:30:10|41315.5|41275.5|41315.5|41275.5|41315.5|41275.5|41315.5|41275.5|0
1641288630000|2022-01-04 09:30:30|41316.1|41276.1|41316.1|41276.1|41316.1|41276.1|41316.1|41276.1|0
1641288640000|2022-01-04 09:30:40|41315.5|41275.5|41316.1|41276.1|41316.1|41276.1|41315.5|41275.5|0
1641288650000|2022-01-04 09:30:50|41311.8|41271.8|41311.1|41271.1|41311.8|41271.8|41311.1|41271.1|0
1641288750000|2022-01-04 09:32:30|41316.1|41276.1|41311.1|41271.1|41316.1|41276.1|41311.1|41271.1|1
1641288760000|2022-01-04 09:32:40|41315.5|41275.5|41316.1|41276.1|41316.1|41276.1|41315.5|41275.5|1
1641288780000|2022-01-04 09:33:00|41315.5|41275.5|41306.1|41266.1|41315.5|41275.5|41306.1|41266.1|3
1641288790000|2022-01-04 09:33:10|41301.1|41261.1|41301.1|41261.1|41301.1|41261.1|41301.1|41261.1|0
1641288820000|2022-01-04 09:33:40|41300.5|41260.5|41300.5|41260.5|41300.5|41260.5|41300.5|41260.5|1
1641288840000|2022-01-04 09:34:00|41306.1|41266.1|41306.1|41266.1|41311.1|41271.1|41306.1|41266.1|2
1641288860000|2022-01-04 09:34:20|41301.1|41261.1|41301.1|41261.1|41301.1|41261.1|41301.1|41261.1|0
1641288870000|2022-01-04 09:34:30|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|2
1641288880000|2022-01-04 09:34:40|41310.5|41270.5|41310.5|41270.5|41310.5|41270.5|41310.5|41270.5|1
1641288900000|2022-01-04 09:35:00|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|1
1641288910000|2022-01-04 09:35:10|41306.1|41266.1|41306.1|41266.1|41306.1|41266.1|41306.1|41266.1|0
1641288940000|2022-01-04 09:35:40|41310.5|41270.5|41311.1|41271.1|41311.1|41271.1|41310.5|41270.5|1
1641288960000|2022-01-04 09:36:00|41310.5|41270.5|41301.1|41261.1|41310.5|41270.5|41301.1|41261.1|0
1641289020000|2022-01-04 09:37:00|41300.5|41260.5|41291.1|41251.1|41300.5|41260.5|41291.1|41251.1|6
1641289030000|2022-01-04 09:37:10|||||||||1
1641289070000|2022-01-04 09:37:50|||||||||1
1641289080000|2022-01-04 09:38:00|||||||||1
1641289090000|2022-01-04 09:38:10|41296.1|41256.1|41296.1|41256.1|41296.1|41256.1|41296.1|41256.1|2
1641289110000|2022-01-04 09:38:30|41300.5|41260.5|41301.1|41261.1|41301.1|41261.1|41300.5|41260.5|0
1641289130000|2022-01-04 09:38:50|41300.5|41260.5|41300.5|41260.5|41300.5|41260.5|41300.5|41260.5|1
1641289140000|2022-01-04 09:39:00|41306.1|41266.1|41306.1|41266.1|41311.1|41271.1|41306.1|41266.1|4
1641289180000|2022-01-04 09:39:40|41311.1|41271.1|41310.5|41270.5|41311.1|41271.1|41310.5|41270.5|0
1641289190000|2022-01-04 09:39:50|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|0
1641289220000|2022-01-04 09:40:20|41316.1|41276.1|41316.1|41276.1|41316.1|41276.1|41316.1|41276.1|2
1641289260000|2022-01-04 09:41:00|||||||||1
1641289270000|2022-01-04 09:41:10|41311.7|41271.7|41311.7|41271.7|41311.7|41271.7|41311.7|41271.7|0
1641289280000|2022-01-04 09:41:20|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|1
1641289320000|2022-01-04 09:42:00|41306.1|41266.1|41306.1|41266.1|41306.1|41266.1|41306.1|41266.1|1
1641289330000|2022-01-04 09:42:10|41301.7|41261.7|41311.1|41271.1|41311.1|41271.1|41301.1|41261.1|2
1641289380000|2022-01-04 09:43:00|41306.1|41266.1|41306.1|41266.1|41306.1|41266.1|41306.1|41266.1|1
1641289390000|2022-01-04 09:43:10|41310.4|41270.4|41311.1|41271.1|41311.1|41271.1|41310.4|41270.4|0
1641289430000|2022-01-04 09:43:50|41310.4|41270.4|41310.4|41270.4|41310.4|41270.4|41310.4|41270.4|0
1641289440000|2022-01-04 09:44:00|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|0
1641289470000|2022-01-04 09:44:30|41310.4|41270.4|41311.1|41271.1|41311.1|41271.1|41310.4|41270.4|0
1641289480000|2022-01-04 09:44:40|41310.4|41270.4|41310.4|41270.4|41310.4|41270.4|41310.4|41270.4|0
1641289490000|2022-01-04 09:44:50|41300.4|41260.4|41300.4|41260.4|41300.4|41260.4|41300.4|41260.4|1
1641289500000|2022-01-04 09:45:00|41296.1|41256.1|41296.1|41256.1|41300.4|41260.4|41296.1|41256.1|2
1641289510000|2022-01-04 09:45:10|41291.7|41251.7|41296.1|41256.1|41301.1|41261.1|41291.1|41251.1|2
1641289590000|2022-01-04 09:46:30|41291.1|41251.1|41296.1|41256.1|41296.1|41256.1|41291.1|41251.1|1
1641289610000|2022-01-04 09:46:50|41300.4|41260.4|41296.1|41256.1|41300.4|41260.4|41296.1|41256.1|0
1641289630000|2022-01-04 09:47:10|41301.1|41261.1|41300.4|41260.4|41301.1|41261.1|41300.4|41260.4|0
1641289640000|2022-01-04 09:47:20|41296.1|41256.1|41296.1|41256.1|41296.1|41256.1|41296.1|41256.1|0
1641289670000|2022-01-04 09:47:50|41301.1|41261.1|41300.4|41260.4|41301.1|41261.1|41300.4|41260.4|0
1641289680000|2022-01-04 09:48:00|41301.1|41261.1|41296.1|41256.1|41301.1|41261.1|41296.1|41256.1|0
1641289730000|2022-01-04 09:48:50|41301.1|41261.1|41301.1|41261.1|41306.1|41266.1|41301.1|41261.1|1
1641289740000|2022-01-04 09:49:00|41310.4|41270.4|41310.4|41270.4|41311.1|41271.1|41306.1|41266.1|2
1641289760000|2022-01-04 09:49:20|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|0
1641289770000|2022-01-04 09:49:30|41310.4|41270.4|41310.4|41270.4|41310.4|41270.4|41310.4|41270.4|0
1641289790000|2022-01-04 09:49:50|41311|41271|41310.4|41270.4|41311|41271|41310.4|41270.4|0
1641289800000|2022-01-04 09:50:00|41306|41266|41306|41266|41306|41266|41306|41266|1
1641289820000|2022-01-04 09:50:20|41301.7|41261.7|41300.4|41260.4|41301.7|41261.7|41300.4|41260.4|0
1641289850000|2022-01-04 09:50:50|41301|41261|41301|41261|41301|41261|41301|41261|0
1641289860000|2022-01-04 09:51:00|41306|41266|41306|41266|41306|41266|41306|41266|1
1641289870000|2022-01-04 09:51:10|41310.4|41270.4|41306|41266|41310.4|41270.4|41306|41266|1
1641289890000|2022-01-04 09:51:30|41311|41271|41306|41266|41311|41271|41306|41266|0
1641289900000|2022-01-04 09:51:40|41311|41271|41311|41271|41311|41271|41311|41271|0
1641289920000|2022-01-04 09:52:00|41310.4|41270.4|41306|41266|41310.4|41270.4|41306|41266|0
1641289950000|2022-01-04 09:52:30|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|0
1641289960000|2022-01-04 09:52:40|41306|41266|41306|41266|41306|41266|41306|41266|0
1641289970000|2022-01-04 09:52:50|41301|41261|41300.4|41260.4|41301|41261|41300.4|41260.4|0
1641289980000|2022-01-04 09:53:00|41306|41266|41306|41266|41306|41266|41306|41266|2
1641290010000|2022-01-04 09:53:30|||||||||1
1641290030000|2022-01-04 09:53:50|||||||||1
1641290130000|2022-01-04 09:55:30|41291|41251|41296|41256|41296|41256|41291|41251|5
1641290160000|2022-01-04 09:56:00|41301|41261|41306|41266|41306|41266|41301|41261|0
1641290180000|2022-01-04 09:56:20|41301|41261|41301|41261|41301|41261|41301|41261|0
1641290220000|2022-01-04 09:57:00|||||||||1
1641290230000|2022-01-04 09:57:10|41300.4|41260.4|41296|41256|41300.4|41260.4|41296|41256|2
1641290240000|2022-01-04 09:57:20|41291|41251|41296|41256|41296|41256|41291|41251|1
1641290280000|2022-01-04 09:58:00|41301|41261|41296|41256|41301|41261|41296|41256|0
1641290330000|2022-01-04 09:58:50|41291|41251|41291|41251|41291|41251|41291|41251|0
1641290340000|2022-01-04 09:59:00|41296|41256|41306|41266|41306|41266|41296|41256|3
1641290350000|2022-01-04 09:59:10|41301|41261|41306|41266|41306|41266|41301|41261|0
1641290380000|2022-01-04 09:59:40|41296|41256|41295.4|41255.4|41296|41256|41295.4|41255.4|0
1641290390000|2022-01-04 09:59:50|41301|41261|41301|41261|41301|41261|41301|41261|0
1641290400000|2022-01-04 10:00:00|41296|41256|41296|41256|41296|41256|41296|41256|0
1641290450000|2022-01-04 10:00:50|41291|41251|41291|41251|41291|41251|41291|41251|0
1641290480000|2022-01-04 10:01:20|||||||||1
1641290490000|2022-01-04 10:01:30|||||||||1
1641290500000|2022-01-04 10:01:40|||||||||1
1641290570000|2022-01-04 10:02:50|||||||||2
1641290580000|2022-01-04 10:03:00|||||||||1
1641290630000|2022-01-04 10:03:50|||||||||1
1641290640000|2022-01-04 10:04:00|||||||||2
1641290660000|2022-01-04 10:04:20|||||||||1
1641290700000|2022-01-04 10:05:00|||||||||11
1641290710000|2022-01-04 10:05:10|||||||||6
1641290750000|2022-01-04 10:05:50|||||||||3
1641290780000|2022-01-04 10:06:20|||||||||3
1641290800000|2022-01-04 10:06:40|||||||||2
1641290810000|2022-01-04 10:06:50|41281|41241|41291|41251|41291|41251|41281|41241|11
1641290820000|2022-01-04 10:07:00|||||||||3
1641290850000|2022-01-04 10:07:30|||||||||1
1641290870000|2022-01-04 10:07:50|41306|41266|41306|41266|41306|41266|41306|41266|4
1641290880000|2022-01-04 10:08:00|41301|41261|41301|41261|41301|41261|41301|41261|0
1641290890000|2022-01-04 10:08:10|41301.6|41261.6|41306|41266|41306|41266|41301.6|41261.6|1
1641290910000|2022-01-04 10:08:30|41301.6|41261.6|41301|41261|41301.6|41261.6|41301|41261|0
1641290930000|2022-01-04 10:08:50|41296|41256|41291|41251|41296|41256|41291|41251|0
1641290940000|2022-01-04 10:09:00|41296|41256|41296|41256|41296|41256|41296|41256|3
1641290950000|2022-01-04 10:09:10|41300.3|41260.3|41300.3|41260.3|41300.3|41260.3|41300.3|41260.3|0
1641290970000|2022-01-04 10:09:30|41301|41261|41300.3|41260.3|41301|41261|41300.3|41260.3|0
1641290980000|2022-01-04 10:09:40|41301|41261|41301|41261|41301|41261|41301|41261|0
1641290990000|2022-01-04 10:09:50|41296|41256|41296|41256|41296|41256|41296|41256|1
1641291030000|2022-01-04 10:10:30|41291|41251|41291|41251|41291|41251|41291|41251|2
1641291050000|2022-01-04 10:10:50|41281|41241|41291|41251|41291|41251|41281|41241|5
1641291060000|2022-01-04 10:11:00|41286|41246|41281|41241|41286|41246|41281|41241|3
1641291080000|2022-01-04 10:11:20|41280.3|41240.3|41276|41236|41280.3|41240.3|41266|41226|2
1641291100000|2022-01-04 10:11:40|41280.3|41240.3|41276|41236|41280.3|41240.3|41276|41236|1
1641291110000|2022-01-04 10:11:50|41275.3|41235.3|41266|41226|41275.3|41235.3|41266|41226|2
1641291120000|2022-01-04 10:12:00|41271|41231|41276|41236|41276|41236|41267.2|41227.2|1
1641291140000|2022-01-04 10:12:20|41281|41241|41281|41241|41281|41241|41281|41241|0
1641291170000|2022-01-04 10:12:50|41280.3|41240.3|41281|41241|41281|41241|41280.3|41240.3|0
1641291180000|2022-01-04 10:13:00|41276|41236|41276|41236|41276|41236|41271.6|41231.6|2
1641291210000|2022-01-04 10:13:30|41271.6|41231.6|41276|41236|41276|41236|41271.6|41231.6|1
1641291240000|2022-01-04 10:14:00|41281|41241|41276|41236|41281|41241|41276|41236|0
1641291250000|2022-01-04 10:14:10|41280.9|41240.9|41280.9|41240.9|41280.9|41240.9|41275.9|41235.9|0
1641291290000|2022-01-04 10:14:50|41275.9|41235.9|41275.9|41235.9|41275.9|41235.9|41275.9|41235.9|1
1641291300000|2022-01-04 10:15:00|41290.3|41250.3|41285.9|41245.9|41290.3|41250.3|41285.9|41245.9|7
1641291350000|2022-01-04 10:15:50|41281.6|41241.6|41290.3|41250.3|41290.3|41250.3|41281.6|41241.6|1
1641291360000|2022-01-04 10:16:00|41280.9|41240.9|41271.6|41231.6|41280.9|41240.9|41271.6|41231.6|3
1641291370000|2022-01-04 10:16:10|41270.9|41230.9|41270.9|41230.9|41270.9|41230.9|41270.9|41230.9|0
1641291380000|2022-01-04 10:16:20|41270.3|41230.3|41270.3|41230.3|41270.3|41230.3|41270.3|41230.3|0
1641291400000|2022-01-04 10:16:40|41270.9|41230.9|41270.3|41230.3|41270.9|41230.9|41270.3|41230.3|0
1641291410000|2022-01-04 10:16:50|41265.9|41225.9|41265.9|41225.9|41265.9|41225.9|41261.6|41221.6|4
1641291420000|2022-01-04 10:17:00|41265.3|41225.3|41260.3|41220.3|41265.3|41225.3|41260.3|41220.3|0
1641291430000|2022-01-04 10:17:10|41260.9|41220.9|41260.9|41220.9|41265.9|41225.9|41260.9|41220.9|1
1641291450000|2022-01-04 10:17:30|41260.3|41220.3|41255.9|41215.9|41260.9|41220.9|41250.9|41210.9|6
1641291470000|2022-01-04 10:17:50|41260.3|41220.3|41255.9|41215.9|41260.9|41220.9|41255.9|41215.9|0
1641291530000|2022-01-04 10:18:50|41260.9|41220.9|41260.9|41220.9|41260.9|41220.9|41255.9|41215.9|1
1641291540000|2022-01-04 10:19:00|41265.9|41225.9|41265.9|41225.9|41265.9|41225.9|41265.9|41225.9|1
1641291590000|2022-01-04 10:19:50|||||||||1
1641291600000|2022-01-04 10:20:00|41270.3|41230.3|41275.9|41235.9|41275.9|41235.9|41270.3|41230.3|11
1641291610000|2022-01-04 10:20:10|41270.3|41230.3|41265.9|41225.9|41270.3|41230.3|41265.9|41225.9|4
1641291630000|2022-01-04 10:20:30|41265.3|41225.3|41265.3|41225.3|41265.3|41225.3|41265.3|41225.3|0
1641291640000|2022-01-04 10:20:40|41265.9|41225.9|41265.9|41225.9|41265.9|41225.9|41265.3|41225.3|0
1641291650000|2022-01-04 10:20:50|41270.3|41230.3|41265.9|41225.9|41270.3|41230.3|41265.3|41225.3|0
1641291660000|2022-01-04 10:21:00|41265.3|41225.3|41255.9|41215.9|41265.3|41225.3|41255.9|41215.9|0
1641291670000|2022-01-04 10:21:10|41260.3|41220.3|41255.9|41215.9|41260.9|41220.9|41255.9|41215.9|2
1641291710000|2022-01-04 10:21:50|41255.3|41215.3|41245.3|41205.3|41255.9|41215.9|41245.3|41205.3|5
1641291720000|2022-01-04 10:22:00|41245.9|41205.9|41240.3|41200.3|41245.9|41205.9|41240.3|41200.3|2
1641291730000|2022-01-04 10:22:10|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|5
1641291740000|2022-01-04 10:22:20|41250.3|41210.3|41250.3|41210.3|41250.3|41210.3|41250.3|41210.3|0
1641291780000|2022-01-04 10:23:00|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|2
1641291800000|2022-01-04 10:23:20|41250.3|41210.3|41250.3|41210.3|41250.3|41210.3|41250.3|41210.3|0
1641291810000|2022-01-04 10:23:30|41250.9|41210.9|41250.3|41210.3|41250.9|41210.9|41250.3|41210.3|0
1641291840000|2022-01-04 10:24:00|||||||||1
1641291870000|2022-01-04 10:24:30|41260.3|41220.3|41260.3|41220.3|41260.3|41220.3|41260.3|41220.3|1
1641291890000|2022-01-04 10:24:50|41265.9|41225.9|41270.3|41230.3|41270.3|41230.3|41265.9|41225.9|2
1641291900000|2022-01-04 10:25:00|41265.9|41225.9|41265.9|41225.9|41265.9|41225.9|41265.9|41225.9|1
1641291950000|2022-01-04 10:25:50|41270.3|41230.3|41270.3|41230.3|41270.3|41230.3|41270.3|41230.3|0
1641291960000|2022-01-04 10:26:00|41265.9|41225.9|41265.9|41225.9|41265.9|41225.9|41260.9|41220.9|2
1641292080000|2022-01-04 10:28:00|41260.9|41220.9|41260.9|41220.9|41260.9|41220.9|41260.9|41220.9|1
1641292120000|2022-01-04 10:28:40|41255.9|41215.9|41255.9|41215.9|41260.9|41220.9|41251.5|41211.5|1
1641292140000|2022-01-04 10:29:00|||||||||2
1641292150000|2022-01-04 10:29:10|41260.9|41220.9|41260.9|41220.9|41260.9|41220.9|41260.9|41220.9|0
1641292180000|2022-01-04 10:29:40|41265.9|41225.9|41270.3|41230.3|41270.3|41230.3|41265.9|41225.9|1
1641292200000|2022-01-04 10:30:00|41265.9|41225.9|41265.9|41225.9|41265.9|41225.9|41255.9|41215.9|1
1641292220000|2022-01-04 10:30:20|41261.5|41221.5|41261.5|41221.5|41261.5|41221.5|41261.5|41221.5|0
1641292230000|2022-01-04 10:30:30|41260.9|41220.9|41260.9|41220.9|41260.9|41220.9|41260.9|41220.9|0
1641292240000|2022-01-04 10:30:40|41265.3|41225.3|41265.9|41225.9|41265.9|41225.9|41265.3|41225.3|0
1641292260000|2022-01-04 10:31:00|41260.9|41220.9|41260.9|41220.9|41260.9|41220.9|41260.9|41220.9|0
1641292300000|2022-01-04 10:31:40|41255.9|41215.9|41265.9|41225.9|41265.9|41225.9|41255.9|41215.9|3
1641292310000|2022-01-04 10:31:50|41255.9|41215.9|41255.9|41215.9|41260.9|41220.9|41255.9|41215.9|4
1641292350000|2022-01-04 10:32:30|41250.9|41210.9|41255.9|41215.9|41255.9|41215.9|41250.9|41210.9|1
1641292430000|2022-01-04 10:33:50|41250.9|41210.9|41240.2|41200.2|41250.9|41210.9|41240.2|41200.2|1
1641292480000|2022-01-04 10:34:40|41260.2|41220.2|41260.2|41220.2|41260.2|41220.2|41260.2|41220.2|3
1641292500000|2022-01-04 10:35:00|41255.9|41215.9|41260.9|41220.9|41265.9|41225.9|41255.9|41215.9|3
1641292510000|2022-01-04 10:35:10|41261.5|41221.5|41265.9|41225.9|41265.9|41225.9|41261.5|41221.5|0
1641292600000|2022-01-04 10:36:40|41270.2|41230.2|41265.9|41225.9|41270.2|41230.2|41265.9|41225.9|1
1641292610000|2022-01-04 10:36:50|41261.5|41221.5|41260.2|41220.2|41261.5|41221.5|41260.2|41220.2|0
1641292620000|2022-01-04 10:37:00|41260.9|41220.9|41260.9|41220.9|41260.9|41220.9|41260.9|41220.9|0
1641292660000|2022-01-04 10:37:40|41250.2|41210.2|41240.9|41200.9|41250.9|41210.9|41240.9|41200.9|24
1641292670000|2022-01-04 10:37:50|||||||||1
1641292700000|2022-01-04 10:38:20|41240.8|41200.8|41240.2|41200.2|41240.8|41200.8|41235.2|41195.2|2
1641292710000|2022-01-04 10:38:30|||||||||2
1641292720000|2022-01-04 10:38:40|||||||||1
1641292760000|2022-01-04 10:39:20|||||||||3
1641292780000|2022-01-04 10:39:40|41230.2|41190.2|41230.2|41190.2|41230.2|41190.2|41230.2|41190.2|1
1641292800000|2022-01-04 10:40:00|41230.8|41190.8|41260.2|41220.2|41260.2|41220.2|41230.8|41190.8|5
1641292820000|2022-01-04 10:40:20|41255.8|41215.8|41255.8|41215.8|41255.8|41215.8|41255.8|41215.8|0
1641292830000|2022-01-04 10:40:30|41250.8|41210.8|41260.2|41220.2|41260.2|41220.2|41250.8|41210.8|1
1641292860000|2022-01-04 10:41:00|41255.8|41215.8|41260.2|41220.2|41260.2|41220.2|41255.8|41215.8|1
1641292890000|2022-01-04 10:41:30|41255.8|41215.8|41260.2|41220.2|41260.2|41220.2|41255.8|41215.8|1
1641292920000|2022-01-04 10:42:00|41255.8|41215.8|41250.8|41210.8|41255.8|41215.8|41250.8|41210.8|1
1641292930000|2022-01-04 10:42:10|41255.8|41215.8|41251.5|41211.5|41255.8|41215.8|41251.5|41211.5|1
1641292940000|2022-01-04 10:42:20|41250.8|41210.8|41250.8|41210.8|41250.8|41210.8|41250.8|41210.8|0
1641292960000|2022-01-04 10:42:40|41245.8|41205.8|41240.8|41200.8|41245.8|41205.8|41240.8|41200.8|1
1641292970000|2022-01-04 10:42:50|41250.8|41210.8|41255.8|41215.8|41255.8|41215.8|41250.2|41210.2|4
1641292980000|2022-01-04 10:43:00|41260.2|41220.2|41255.8|41215.8|41260.2|41220.2|41255.8|41215.8|0
1641293010000|2022-01-04 10:43:30|41260.2|41220.2|41260.2|41220.2|41260.2|41220.2|41260.2|41220.2|0
1641293030000|2022-01-04 10:43:50|41255.8|41215.8|41265.8|41225.8|41265.8|41225.8|41255.8|41215.8|2
1641293040000|2022-01-04 10:44:00|41260.8|41220.8|41260.8|41220.8|41260.8|41220.8|41260.8|41220.8|0
1641293070000|2022-01-04 10:44:30|41261.5|41221.5|41270.2|41230.2|41270.2|41230.2|41261.5|41221.5|1
1641293100000|2022-01-04 10:45:00|||||||||1
1641293110000|2022-01-04 10:45:10|41265.8|41225.8|41265.8|41225.8|41265.8|41225.8|41265.8|41225.8|1
1641293180000|2022-01-04 10:46:20|41261.4|41221.4|41255.8|41215.8|41261.4|41221.4|41255.8|41215.8|1
1641293190000|2022-01-04 10:46:30|41250.2|41210.2|41255.8|41215.8|41255.8|41215.8|41245.8|41205.8|1
1641293210000|2022-01-04 10:46:50|41250.2|41210.2|41255.8|41215.8|41255.8|41215.8|41250.2|41210.2|5
1641293230000|2022-01-04 10:47:10|41250.8|41210.8|41245.8|41205.8|41250.8|41210.8|41245.8|41205.8|6
1641293240000|2022-01-04 10:47:20|41241.4|41201.4|41245.8|41205.8|41245.8|41205.8|41240.8|41200.8|1
1641293250000|2022-01-04 10:47:30|41250.2|41210.2|41250.2|41210.2|41250.2|41210.2|41250.2|41210.2|0
1641293280000|2022-01-04 10:48:00|41245.8|41205.8|41245.8|41205.8|41245.8|41205.8|41245.8|41205.8|1
1641293290000|2022-01-04 10:48:10|41245.2|41205.2|41230.8|41190.8|41245.2|41205.2|41230.8|41190.8|0
1641293330000|2022-01-04 10:48:50|||||||||2
1641293350000|2022-01-04 10:49:10|41230.2|41190.2|41230.2|41190.2|41230.2|41190.2|41230.2|41190.2|0
1641293370000|2022-01-04 10:49:30|41235.8|41195.8|41235.8|41195.8|41235.8|41195.8|41235.8|41195.8|3
1641293400000|2022-01-04 10:50:00|41230.2|41190.2|41230.2|41190.2|41230.2|41190.2|41230.2|41190.2|0
1641293410000|2022-01-04 10:50:10|41220.8|41180.8|41210.2|41170.2|41220.8|41180.8|41210.2|41170.2|8
1641293430000|2022-01-04 10:50:30|41205.8|41165.8|41205.8|41165.8|41205.8|41165.8|41205.8|41165.8|1
1641293470000|2022-01-04 10:51:10|41210.2|41170.2|41210.8|41170.8|41210.8|41170.8|41210.2|41170.2|0
1641293480000|2022-01-04 10:51:20|||||||||4
1641293520000|2022-01-04 10:52:00|41220.2|41180.2|41220.2|41180.2|41220.2|41180.2|41220.2|41180.2|5
1641293540000|2022-01-04 10:52:20|41215.8|41175.8|41215.8|41175.8|41215.8|41175.8|41215.8|41175.8|1
1641293550000|2022-01-04 10:52:30|41220.2|41180.2|41215.8|41175.8|41220.2|41180.2|41215.8|41175.8|0
1641293580000|2022-01-04 10:53:00|41220.2|41180.2|41220.2|41180.2|41220.2|41180.2|41220.2|41180.2|0
1641293600000|2022-01-04 10:53:20|41230.2|41190.2|41225.8|41185.8|41230.2|41190.2|41225.8|41185.8|2
1641293660000|2022-01-04 10:54:20|41221.4|41181.4|41220.8|41180.8|41221.4|41181.4|41220.8|41180.8|0
1641293690000|2022-01-04 10:54:50|41215.8|41175.8|41215.8|41175.8|41215.8|41175.8|41215.8|41175.8|2
1641293710000|2022-01-04 10:55:10|41210.8|41170.8|41210.8|41170.8|41210.8|41170.8|41210.8|41170.8|0
1641293760000|2022-01-04 10:56:00|41205.8|41165.8|41200.8|41160.8|41205.8|41165.8|41200.1|41160.1|2
1641293770000|2022-01-04 10:56:10|41215.1|41175.1|41215.1|41175.1|41215.1|41175.1|41215.1|41175.1|4
1641293780000|2022-01-04 10:56:20|41210.8|41170.8|41210.8|41170.8|41210.8|41170.8|41210.1|41170.1|0
1641293800000|2022-01-04 10:56:40|41205.8|41165.8|41205.8|41165.8|41205.8|41165.8|41205.8|41165.8|15
1641293810000|2022-01-04 10:56:50|41205.1|41165.1|41190.1|41150.1|41205.8|41165.8|41190.1|41150.1|14
1641293820000|2022-01-04 10:57:00|41190.8|41150.8|41200.1|41160.1|41200.1|41160.1|41190.8|41150.8|7
1641293830000|2022-01-04 10:57:10|41200.8|41160.8|41215.8|41175.8|41220.1|41180.1|41200.8|41160.8|4
1641293840000|2022-01-04 10:57:20|41211.4|41171.4|41220.1|41180.1|41220.1|41180.1|41211.4|41171.4|5
1641293850000|2022-01-04 10:57:30|41215.8|41175.8|41220.1|41180.1|41220.1|41180.1|41215.8|41175.8|1
1641293880000|2022-01-04 10:58:00|||||||||1
1641293890000|2022-01-04 10:58:10|||||||||1
1641293940000|2022-01-04 10:59:00|||||||||1
1641293980000|2022-01-04 10:59:40|||||||||1
1641294000000|2022-01-04 11:00:00|41215.8|41175.8|41215.8|41175.8|41215.8|41175.8|41215.8|41175.8|2
1641294010000|2022-01-04 11:00:10|41210.1|41170.1|41210.1|41170.1|41210.1|41170.1|41210.1|41170.1|0
1641294040000|2022-01-04 11:00:40|41214.5|41174.5|41215.1|41175.1|41215.1|41175.1|41214.5|41174.5|1
1641294050000|2022-01-04 11:00:50|41214.5|41174.5|41210.1|41170.1|41215.1|41175.1|41210.1|41170.1|0
1641294070000|2022-01-04 11:01:10|||||||||1
1641294090000|2022-01-04 11:01:30|41200.1|41160.1|41200.1|41160.1|41200.1|41160.1|41200.1|41160.1|3
1641294100000|2022-01-04 11:01:40|||||||||1
1641294110000|2022-01-04 11:01:50|41205.1|41165.1|41200.1|41160.1|41205.1|41165.1|41200.1|41160.1|2
1641294140000|2022-01-04 11:02:20|41190.1|41150.1|41190.8|41150.8|41190.8|41150.8|41190.1|41150.1|1
1641294150000|2022-01-04 11:02:30|41190.1|41150.1|41190.1|41150.1|41190.1|41150.1|41190.1|41150.1|1
1641294180000|2022-01-04 11:03:00|||||||||1
1641294240000|2022-01-04 11:04:00|||||||||1
1641294250000|2022-01-04 11:04:10|41185.7|41145.7|41185.1|41145.1|41185.7|41145.7|41185.1|41145.1|8
1641294260000|2022-01-04 11:04:20|41185.7|41145.7|41185.1|41145.1|41185.7|41145.7|41185.1|41145.1|0
1641294270000|2022-01-04 11:04:30|41190.1|41150.1|41200.1|41160.1|41205.1|41165.1|41190.1|41150.1|14
1641294290000|2022-01-04 11:04:50|41205.1|41165.1|41205.1|41165.1|41205.1|41165.1|41205.1|41165.1|6
1641294330000|2022-01-04 11:05:30|41200.7|41160.7|41200.7|41160.7|41200.7|41160.7|41200.7|41160.7|0
1641294340000|2022-01-04 11:05:40|41190.1|41150.1|41194.5|41154.5|41194.5|41154.5|41190.1|41150.1|1
1641294350000|2022-01-04 11:05:50|41190.1|41150.1|41190.1|41150.1|41190.1|41150.1|41190.1|41150.1|0
1641294420000|2022-01-04 11:07:00|||||||||2
1641294430000|2022-01-04 11:07:10|41190.7|41150.7|41200.7|41160.7|41200.7|41160.7|41190.7|41150.7|3
1641294460000|2022-01-04 11:07:40|41205.7|41165.7|41205.7|41165.7|41205.7|41165.7|41205.1|41165.1|2
1641294470000|2022-01-04 11:07:50|41200.7|41160.7|41210.1|41170.1|41210.1|41170.1|41200.7|41160.7|1
1641294490000|2022-01-04 11:08:10|41215.7|41175.7|41220.1|41180.1|41220.1|41180.1|41215.7|41175.7|4
1641294510000|2022-01-04 11:08:30|41230.7|41190.7|41230.7|41190.7|41230.7|41190.7|41230.7|41190.7|10
1641294520000|2022-01-04 11:08:40|41235.1|41195.1|41234.5|41194.5|41235.1|41195.1|41234.5|41194.5|0
1641294530000|2022-01-04 11:08:50|41235.1|41195.1|41235.1|41195.1|41235.1|41195.1|41235.1|41195.1|0
1641294580000|2022-01-04 11:09:40|41230.1|41190.1|41229.5|41189.5|41230.1|41190.1|41229.5|41189.5|0
1641294590000|2022-01-04 11:09:50|41224.5|41184.5|41220.1|41180.1|41224.5|41184.5|41215.7|41175.7|1
1641294600000|2022-01-04 11:10:00|41215.7|41175.7|41215.1|41175.1|41220.1|41180.1|41214.5|41174.5|2
1641294620000|2022-01-04 11:10:20|41210.7|41170.7|41210.7|41170.7|41210.7|41170.7|41210.7|41170.7|0
1641294630000|2022-01-04 11:10:30|41210.1|41170.1|41210.1|41170.1|41210.1|41170.1|41210.1|41170.1|0
1641294660000|2022-01-04 11:11:00|||||||||1
1641294690000|2022-01-04 11:11:30|41200.1|41160.1|41180.1|41140.1|41200.1|41160.1|41180.1|41140.1|12
1641294700000|2022-01-04 11:11:40|41184.4|41144.4|41184.4|41144.4|41184.4|41144.4|41184.4|41144.4|8
1641294720000|2022-01-04 11:12:00|41185.1|41145.1|41185.1|41145.1|41185.1|41145.1|41185.1|41145.1|0
1641294740000|2022-01-04 11:12:20|41184.4|41144.4|41184.4|41144.4|41184.4|41144.4|41184.4|41144.4|0
1641294760000|2022-01-04 11:12:40|41185.1|41145.1|41185.1|41145.1|41185.1|41145.1|41185.1|41145.1|0
1641294770000|2022-01-04 11:12:50|41180.7|41140.7|41160.1|41120.1|41180.7|41140.7|41155.1|41115.1|103
1641294790000|2022-01-04 11:13:10|41150.1|41110.1|41150.1|41110.1|41150.1|41110.1|41150.1|41110.1|1
1641294800000|2022-01-04 11:13:20|41154.4|41114.4|41150.1|41110.1|41155.1|41115.1|41150.1|41110.1|7
1641294820000|2022-01-04 11:13:40|||||||||1
1641294830000|2022-01-04 11:13:50|41145.7|41105.7|41150.1|41110.1|41150.1|41110.1|41145.7|41105.7|2
1641294840000|2022-01-04 11:14:00|41150.7|41110.7|41150.1|41110.1|41155.1|41115.1|41150.1|41110.1|2
1641294860000|2022-01-04 11:14:20|||||||||5
1641294880000|2022-01-04 11:14:40|||||||||1
1641294900000|2022-01-04 11:15:00|41149.4|41109.4|41135.1|41095.1|41149.4|41109.4|41135.1|41095.1|6
1641294910000|2022-01-04 11:15:10|41130.1|41090.1|41130.1|41090.1|41130.1|41090.1|41130.1|41090.1|0
1641294920000|2022-01-04 11:15:20|41125.7|41085.7|41120.1|41080.1|41125.7|41085.7|41120.1|41080.1|3
1641294960000|2022-01-04 11:16:00|||||||||1
1641294970000|2022-01-04 11:16:10|41110.1|41070.1|41110.1|41070.1|41110.1|41070.1|41110.1|41070.1|3
1641294980000|2022-01-04 11:16:20|||||||||3
1641295000000|2022-01-04 11:16:40|||||||||6
1641295020000|2022-01-04 11:17:00|41079.4|41039.4|41085.7|41045.7|41090.1|41050.1|41079.4|41039.4|22
1641295030000|2022-01-04 11:17:10|41080.7|41040.7|41075.7|41035.7|41085.7|41045.7|41075.7|41035.7|12
1641295040000|2022-01-04 11:17:20|41080.1|41040.1|41080.1|41040.1|41080.7|41040.7|41080.1|41040.1|1
1641295050000|2022-01-04 11:17:30|41075.7|41035.7|41075.1|41035.1|41075.7|41035.7|41075.1|41035.1|7
1641295060000|2022-01-04 11:17:40|41070.7|41030.7|41080.1|41040.1|41080.1|41040.1|41070.7|41030.7|1
1641295070000|2022-01-04 11:17:50|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|1
1641295080000|2022-01-04 11:18:00|41080.1|41040.1|41080.1|41040.1|41080.1|41040.1|41080.1|41040.1|0
1641295090000|2022-01-04 11:18:10|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|2
1641295100000|2022-01-04 11:18:20|41071.3|41031.3|41075.7|41035.7|41075.7|41035.7|41071.3|41031.3|0
1641295150000|2022-01-04 11:19:10|41071.3|41031.3|41075.7|41035.7|41075.7|41035.7|41071.3|41031.3|1
1641295160000|2022-01-04 11:19:20|41071.3|41031.3|41075.7|41035.7|41075.7|41035.7|41071.3|41031.3|1
1641295170000|2022-01-04 11:19:30|41090|41050|41080|41040|41090|41050|41080|41040|4
1641295180000|2022-01-04 11:19:40|41079.4|41039.4|41065.7|41025.7|41079.4|41039.4|41065.7|41025.7|5
1641295190000|2022-01-04 11:19:50|41061.3|41021.3|41055.7|41015.7|41065.7|41025.7|41055.7|41015.7|16
1641295220000|2022-01-04 11:20:20|41051.3|41011.3|41055.7|41015.7|41055.7|41015.7|41051.3|41011.3|9
1641295230000|2022-01-04 11:20:30|||||||||2
1641295250000|2022-01-04 11:20:50|41055|41015|41050.7|41010.7|41055.7|41015.7|41050.7|41010.7|9
1641295260000|2022-01-04 11:21:00|41051.3|41011.3|41051.3|41011.3|41051.3|41011.3|41051.3|41011.3|0
1641295280000|2022-01-04 11:21:20|41050.7|41010.7|41051.3|41011.3|41051.3|41011.3|41050.7|41010.7|0
1641295290000|2022-01-04 11:21:30|41050.7|41010.7|41050.7|41010.7|41051.3|41011.3|41050.7|41010.7|1
1641295300000|2022-01-04 11:21:40|41051.3|41011.3|41050.7|41010.7|41051.3|41011.3|41050|41010|5
1641295310000|2022-01-04 11:21:50|||||||||1
1641295320000|2022-01-04 11:22:00|41050|41010|41031.3|40991.3|41050|41010|41031.3|40991.3|13
1641295330000|2022-01-04 11:22:10|41026.9|40986.9|41016.3|40976.3|41026.9|40986.9|41011.3|40971.3|3
1641295340000|2022-01-04 11:22:20|41016.9|40976.9|41011.3|40971.3|41016.9|40976.9|41011.3|40971.3|3
1641295350000|2022-01-04 11:22:30|41006.9|40966.9|41006.9|40966.9|41006.9|40966.9|41006.3|40966.3|1
1641295360000|2022-01-04 11:22:40|||||||||1
1641295370000|2022-01-04 11:22:50|41002.6|40962.6|41021.3|40981.3|41026.3|40986.3|41002.6|40962.6|6
1641295400000|2022-01-04 11:23:20|41026.9|40986.9|41026.9|40986.9|41026.9|40986.9|41026.9|40986.9|2
1641295410000|2022-01-04 11:23:30|41026.3|40986.3|41021.9|40981.9|41026.3|40986.3|41021.9|40981.9|0
1641295440000|2022-01-04 11:24:00|41031.9|40991.9|41026.9|40986.9|41031.9|40991.9|41026.9|40986.9|2
1641295450000|2022-01-04 11:24:10|41022.6|40982.6|41026.9|40986.9|41026.9|40986.9|41022.6|40982.6|1
1641295480000|2022-01-04 11:24:40|41026.3|40986.3|41026.3|40986.3|41026.3|40986.3|41026.3|40986.3|0
1641295490000|2022-01-04 11:24:50|41026.9|40986.9|41026.9|40986.9|41026.9|40986.9|41026.9|40986.9|0
1641295500000|2022-01-04 11:25:00|41022.6|40982.6|41026.9|40986.9|41026.9|40986.9|41022.6|40982.6|1
1641295510000|2022-01-04 11:25:10|41031.9|40991.9|41031.9|40991.9|41031.9|40991.9|41031.9|40991.9|3
1641295520000|2022-01-04 11:25:20|41031.3|40991.3|41026.9|40986.9|41031.3|40991.3|41026.3|40986.3|1
1641295530000|2022-01-04 11:25:30|41021.9|40981.9|41026.3|40986.3|41026.9|40986.9|41021.9|40981.9|2
1641295540000|2022-01-04 11:25:40|41026.9|40986.9|41026.9|40986.9|41026.9|40986.9|41026.3|40986.3|1
1641295560000|2022-01-04 11:26:00|41022.6|40982.6|41026.9|40986.9|41026.9|40986.9|41022.6|40982.6|1
1641295610000|2022-01-04 11:26:50|41031.9|40991.9|41022.6|40982.6|41031.9|40991.9|41022.6|40982.6|0
1641295620000|2022-01-04 11:27:00|41021.9|40981.9|41021.9|40981.9|41021.9|40981.9|41021.9|40981.9|0
1641295640000|2022-01-04 11:27:20|41016.9|40976.9|41021.9|40981.9|41021.9|40981.9|41016.9|40976.9|4
1641295660000|2022-01-04 11:27:40|41021.3|40981.3|41026.9|40986.9|41026.9|40986.9|41021.3|40981.3|1
1641295670000|2022-01-04 11:27:50|41021.3|40981.3|41011.9|40971.9|41021.3|40981.3|41011.9|40971.9|1
1641295680000|2022-01-04 11:28:00|41006.9|40966.9|41006.9|40966.9|41011.9|40971.9|41006.9|40966.9|5
1641295690000|2022-01-04 11:28:10|41001.9|40961.9|41006.9|40966.9|41006.9|40966.9|41001.9|40961.9|0
1641295700000|2022-01-04 11:28:20|40991.9|40951.9|40991.3|40951.3|40991.9|40951.9|40990.6|40950.6|17
1641295710000|2022-01-04 11:28:30|40990.6|40950.6|40981.3|40941.3|40990.6|40950.6|40981.3|40941.3|4
1641295720000|2022-01-04 11:28:40|40991.3|40951.3|40986.9|40946.9|40991.3|40951.3|40986.3|40946.3|8
1641295730000|2022-01-04 11:28:50|40986.3|40946.3|40986.3|40946.3|40986.3|40946.3|40986.3|40946.3|0
1641295740000|2022-01-04 11:29:00|40986.9|40946.9|40991.3|40951.3|40991.3|40951.3|40982.5|40942.5|1
1641295750000|2022-01-04 11:29:10|40976.9|40936.9|40970.6|40930.6|40981.3|40941.3|40970.6|40930.6|25
1641295760000|2022-01-04 11:29:20|40971.3|40931.3|40971.3|40931.3|40971.3|40931.3|40971.3|40931.3|0
1641295770000|2022-01-04 11:29:30|40961.9|40921.9|40972.5|40932.5|40972.5|40932.5|40961.9|40921.9|12
1641295780000|2022-01-04 11:29:40|40967.5|40927.5|40966.9|40926.9|40972.5|40932.5|40966.9|40926.9|6
1641295800000|2022-01-04 11:30:00|40967.5|40927.5|40967.5|40927.5|40967.5|40927.5|40967.5|40927.5|0
1641295810000|2022-01-04 11:30:10|40966.9|40926.9|40962.5|40922.5|40966.9|40926.9|40962.5|40922.5|0
1641295840000|2022-01-04 11:30:40|40961.9|40921.9|40961.9|40921.9|40961.9|40921.9|40961.9|40921.9|0
1641295860000|2022-01-04 11:31:00|40983.2|40943.2|40978.2|40938.2|40986.9|40946.9|40978.2|40938.2|6
1641295870000|2022-01-04 11:31:10|40976.9|40936.9|40978.2|40938.2|40978.2|40938.2|40976.9|40936.9|0
1641295880000|2022-01-04 11:31:20|40977.5|40937.5|40978.2|40938.2|40978.2|40938.2|40977.5|40937.5|0
1641295890000|2022-01-04 11:31:30|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|1
1641295900000|2022-01-04 11:31:40|||||||||1
1641295910000|2022-01-04 11:31:50|40987.5|40947.5|40986.9|40946.9|40987.5|40947.5|40986.9|40946.9|2
1641295920000|2022-01-04 11:32:00|40987.5|40947.5|40987.5|40947.5|40987.5|40947.5|40987.5|40947.5|0
1641295930000|2022-01-04 11:32:10|40982.5|40942.5|40986.9|40946.9|40986.9|40946.9|40982.5|40942.5|0
1641295940000|2022-01-04 11:32:20|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|0
1641295950000|2022-01-04 11:32:30|40987.5|40947.5|40987.5|40947.5|40987.5|40947.5|40987.5|40947.5|2
1641295970000|2022-01-04 11:32:50|40986.9|40946.9|40986.9|40946.9|40986.9|40946.9|40986.9|40946.9|1
1641295980000|2022-01-04 11:33:00|40982.5|40942.5|40978.2|40938.2|40982.5|40942.5|40976.9|40936.9|1
1641295990000|2022-01-04 11:33:10|40973.2|40933.2|40977.5|40937.5|40978.2|40938.2|40973.2|40933.2|1
1641296010000|2022-01-04 11:33:30|40978.2|40938.2|40977.5|40937.5|40978.2|40938.2|40977.5|40937.5|0
1641296020000|2022-01-04 11:33:40|40976.9|40936.9|40976.9|40936.9|40976.9|40936.9|40976.9|40936.9|0
1641296030000|2022-01-04 11:33:50|40972.5|40932.5|40976.9|40936.9|40976.9|40936.9|40972.5|40932.5|1
1641296040000|2022-01-04 11:34:00|40972.5|40932.5|40972.5|40932.5|40972.5|40932.5|40972.5|40932.5|0
1641296070000|2022-01-04 11:34:30|40973.2|40933.2|40958.2|40918.2|40973.2|40933.2|40952.5|40912.5|11
1641296080000|2022-01-04 11:34:40|40953.8|40913.8|40968.2|40928.2|40972.5|40932.5|40953.8|40913.8|2
1641296100000|2022-01-04 11:35:00|40972.5|40932.5|40968.2|40928.2|40972.5|40932.5|40968.2|40928.2|1
1641296110000|2022-01-04 11:35:10|40972.5|40932.5|40968.2|40928.2|40972.5|40932.5|40968.2|40928.2|2
1641296130000|2022-01-04 11:35:30|40972.5|40932.5|40972.5|40932.5|40972.5|40932.5|40972.5|40932.5|0
1641296180000|2022-01-04 11:36:20|40962.5|40922.5|40963.1|40923.1|40963.1|40923.1|40962.5|40922.5|2
1641296190000|2022-01-04 11:36:30|40962.5|40922.5|40972.5|40932.5|40973.1|40933.1|40962.5|40922.5|1
1641296210000|2022-01-04 11:36:50|40968.1|40928.1|40968.1|40928.1|40968.1|40928.1|40968.1|40928.1|0
1641296220000|2022-01-04 11:37:00|40972.5|40932.5|40972.5|40932.5|40972.5|40932.5|40972.5|40932.5|0
1641296230000|2022-01-04 11:37:10|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|4
1641296240000|2022-01-04 11:37:20|41006.9|40966.9|41002.5|40962.5|41007.5|40967.5|41002.5|40962.5|2
1641296250000|2022-01-04 11:37:30|41007.5|40967.5|41007.5|40967.5|41007.5|40967.5|41007.5|40967.5|3
1641296260000|2022-01-04 11:37:40|41003.1|40963.1|41003.1|40963.1|41003.1|40963.1|41002.5|40962.5|0
1641296280000|2022-01-04 11:38:00|41002.5|40962.5|41002.5|40962.5|41003.1|40963.1|41002.5|40962.5|0
1641296290000|2022-01-04 11:38:10|41018.1|40978.1|41013.1|40973.1|41018.1|40978.1|41012.5|40972.5|2
1641296300000|2022-01-04 11:38:20|41018.1|40978.1|41018.1|40978.1|41018.1|40978.1|41018.1|40978.1|0
1641296310000|2022-01-04 11:38:30|41013.8|40973.8|41008.1|40968.1|41013.8|40973.8|41008.1|40968.1|0
1641296320000|2022-01-04 11:38:40|41007.5|40967.5|41007.5|40967.5|41007.5|40967.5|41007.5|40967.5|0
1641296340000|2022-01-04 11:39:00|41011.9|40971.9|41011.9|40971.9|41011.9|40971.9|41007.5|40967.5|1
1641296350000|2022-01-04 11:39:10|41007.5|40967.5|41018.1|40978.1|41018.1|40978.1|41007.5|40967.5|5
1641296370000|2022-01-04 11:39:30|41013.1|40973.1|41007.5|40967.5|41013.1|40973.1|41002.5|40962.5|0
1641296390000|2022-01-04 11:39:50|41008.1|40968.1|40992.5|40952.5|41008.1|40968.1|40992.5|40952.5|1
1641296400000|2022-01-04 11:40:00|40997.5|40957.5|40998.1|40958.1|40998.1|40958.1|40997.5|40957.5|2
1641296420000|2022-01-04 11:40:20|40997.5|40957.5|40997.5|40957.5|40998.1|40958.1|40997.5|40957.5|0
1641296430000|2022-01-04 11:40:30|40998.1|40958.1|40997.5|40957.5|40998.1|40958.1|40997.5|40957.5|0
1641296440000|2022-01-04 11:40:40|40998.1|40958.1|40998.1|40958.1|40998.1|40958.1|40998.1|40958.1|0
1641296510000|2022-01-04 11:41:50|40993.1|40953.1|40993.1|40953.1|40993.1|40953.1|40993.1|40953.1|5
1641296530000|2022-01-04 11:42:10|40988.8|40948.8|40988.1|40948.1|40988.8|40948.8|40988.1|40948.1|0
1641296550000|2022-01-04 11:42:30|40983.1|40943.1|40988.1|40948.1|40988.1|40948.1|40983.1|40943.1|3
1641296570000|2022-01-04 11:42:50|40998.1|40958.1|40998.1|40958.1|40998.1|40958.1|40998.1|40958.1|4
1641296580000|2022-01-04 11:43:00|40997.5|40957.5|40998.1|40958.1|41003.1|40963.1|40997.5|40957.5|0
1641296590000|2022-01-04 11:43:10|40996.9|40956.9|40997.5|40957.5|40997.5|40957.5|40996.9|40956.9|0
1641296610000|2022-01-04 11:43:30|40998.1|40958.1|40998.1|40958.1|40998.1|40958.1|40998.1|40958.1|0
1641296650000|2022-01-04 11:44:10|||||||||1
1641296660000|2022-01-04 11:44:20|41008.1|40968.1|41007.5|40967.5|41008.1|40968.1|41007.5|40967.5|1
1641296670000|2022-01-04 11:44:30|41002.5|40962.5|40998.1|40958.1|41002.5|40962.5|40997.5|40957.5|1
1641296780000|2022-01-04 11:46:20|40993.7|40953.7|40998.1|40958.1|41003.1|40963.1|40993.7|40953.7|3
1641296800000|2022-01-04 11:46:40|41003.1|40963.1|41003.1|40963.1|41003.1|40963.1|41003.1|40963.1|0
1641296810000|2022-01-04 11:46:50|41007.5|40967.5|40998.1|40958.1|41007.5|40967.5|40998.1|40958.1|5
1641296840000|2022-01-04 11:47:20|41002.5|40962.5|40998.1|40958.1|41003.1|40963.1|40998.1|40958.1|0
1641296870000|2022-01-04 11:47:50|40993.1|40953.1|40998.1|40958.1|40998.1|40958.1|40993.1|40953.1|1
1641296900000|2022-01-04 11:48:20|40993.7|40953.7|40998.1|40958.1|40998.1|40958.1|40993.7|40953.7|1
1641296910000|2022-01-04 11:48:30|40997.5|40957.5|40998.1|40958.1|40998.1|40958.1|40997.5|40957.5|1
1641296940000|2022-01-04 11:49:00|40997.5|40957.5|40998.1|40958.1|40998.1|40958.1|40997.5|40957.5|1
1641297020000|2022-01-04 11:50:20|40993.1|40953.1|40993.1|40953.1|40993.1|40953.1|40993.1|40953.1|0
1641297040000|2022-01-04 11:50:40|40992.5|40952.5|40992.5|40952.5|40992.5|40952.5|40992.5|40952.5|0
1641297060000|2022-01-04 11:51:00|40993.1|40953.1|40998.1|40958.1|41002.5|40962.5|40993.1|40953.1|2
1641297120000|2022-01-04 11:52:00|40993.7|40953.7|40998.1|40958.1|40998.1|40958.1|40993.7|40953.7|1
1641297240000|2022-01-04 11:54:00|40992.4|40952.4|40998.1|40958.1|40998.1|40958.1|40992.4|40952.4|1
1641297260000|2022-01-04 11:54:20|40992.4|40952.4|40992.4|40952.4|40992.4|40952.4|40992.4|40952.4|0
1641297300000|2022-01-04 11:55:00|40988.1|40948.1|40993.1|40953.1|40993.1|40953.1|40983.1|40943.1|3
1641297310000|2022-01-04 11:55:10|40988.7|40948.7|40988.1|40948.1|40988.7|40948.7|40988.1|40948.1|1
1641297350000|2022-01-04 11:55:50|40992.4|40952.4|41002.4|40962.4|41002.4|40962.4|40992.4|40952.4|2
1641297360000|2022-01-04 11:56:00|40998.1|40958.1|41013.1|40973.1|41013.1|40973.1|40998.1|40958.1|2
1641297370000|2022-01-04 11:56:10|41012.4|40972.4|41008.1|40968.1|41012.4|40972.4|41008.1|40968.1|0
1641297410000|2022-01-04 11:56:50|41003.1|40963.1|41008.1|40968.1|41008.1|40968.1|41003.1|40963.1|5
1641297420000|2022-01-04 11:57:00|41003.7|40963.7|41003.1|40963.1|41003.7|40963.7|41003.1|40963.1|0
1641297460000|2022-01-04 11:57:40|41012.4|40972.4|41013.1|40973.1|41013.1|40973.1|41012.4|40972.4|2
1641297480000|2022-01-04 11:58:00|41012.4|40972.4|41002.4|40962.4|41012.4|40972.4|41002.4|40962.4|3
1641297500000|2022-01-04 11:58:20|41012.4|40972.4|41012.4|40972.4|41012.4|40972.4|41012.4|40972.4|5
1641297510000|2022-01-04 11:58:30|||||||||1
1641297540000|2022-01-04 11:59:00|41008.1|40968.1|40978.1|40938.1|41008.1|40968.1|40978.1|40938.1|8
1641297560000|2022-01-04 11:59:20|41006.8|40966.8|41011.8|40971.8|41011.8|40971.8|41006.8|40966.8|13
1641297570000|2022-01-04 11:59:30|41007.4|40967.4|41006.8|40966.8|41007.4|40967.4|41006.8|40966.8|2
1641297580000|2022-01-04 11:59:40|41002.4|40962.4|41006.8|40966.8|41006.8|40966.8|41002.4|40962.4|1
1641297590000|2022-01-04 11:59:50|41011.1|40971.1|41011.8|40971.8|41011.8|40971.8|41011.1|40971.1|0
1641297620000|2022-01-04 12:00:20|41006.8|40966.8|41006.8|40966.8|41006.8|40966.8|41006.8|40966.8|0
1641297650000|2022-01-04 12:00:50|41011.1|40971.1|41011.1|40971.1|41011.1|40971.1|41006.8|40966.8|1
1641297660000|2022-01-04 12:01:00|41011.8|40971.8|41011.8|40971.8|41011.8|40971.8|41011.8|40971.8|0
1641297670000|2022-01-04 12:01:10|41011.1|40971.1|41006.8|40966.8|41011.1|40971.1|41006.8|40966.8|1
1641297710000|2022-01-04 12:01:50|40981.8|40941.8|40981.8|40941.8|40981.8|40941.8|40981.8|40941.8|4
1641297720000|2022-01-04 12:02:00|40986.8|40946.8|40986.8|40946.8|40991.8|40951.8|40986.8|40946.8|2
1641297750000|2022-01-04 12:02:30|40991.8|40951.8|40987.4|40947.4|40991.8|40951.8|40987.4|40947.4|0
1641297760000|2022-01-04 12:02:40|40991.8|40951.8|40991.8|40951.8|40991.8|40951.8|40991.8|40951.8|0
1641297770000|2022-01-04 12:02:50|40986.8|40946.8|40986.8|40946.8|40986.8|40946.8|40986.8|40946.8|4
1641297830000|2022-01-04 12:03:50|40991.8|40951.8|40992.4|40952.4|40992.4|40952.4|40991.8|40951.8|1
1641297840000|2022-01-04 12:04:00|40991.8|40951.8|40976.8|40936.8|40991.8|40951.8|40976.8|40936.8|7
1641297850000|2022-01-04 12:04:10|40971.8|40931.8|40981.8|40941.8|40981.8|40941.8|40971.8|40931.8|1
1641297860000|2022-01-04 12:04:20|40991.8|40951.8|40991.8|40951.8|40991.8|40951.8|40991.8|40951.8|1
1641297910000|2022-01-04 12:05:10|40996.8|40956.8|40986.8|40946.8|40996.8|40956.8|40986.8|40946.8|2
1641297920000|2022-01-04 12:05:20|40976.8|40936.8|40976.8|40936.8|40981.8|40941.8|40976.8|40936.8|0
1641297930000|2022-01-04 12:05:30|40972.4|40932.4|40981.8|40941.8|40981.8|40941.8|40972.4|40932.4|1
1641297940000|2022-01-04 12:05:40|40967.4|40927.4|40966.8|40926.8|40967.4|40927.4|40966.8|40926.8|4
1641297950000|2022-01-04 12:05:50|40962.4|40922.4|40962.4|40922.4|40962.4|40922.4|40962.4|40922.4|1
1641297960000|2022-01-04 12:06:00|40972.4|40932.4|40968|40928|40972.4|40932.4|40967.4|40927.4|1
1641297970000|2022-01-04 12:06:10|40972.4|40932.4|40972.4|40932.4|40977.4|40937.4|40972.4|40932.4|3
1641297980000|2022-01-04 12:06:20|40976.8|40936.8|40976.8|40936.8|40976.8|40936.8|40976.8|40936.8|1
1641298000000|2022-01-04 12:06:40|||||||||1
1641298020000|2022-01-04 12:07:00|40996.8|40956.8|40996.8|40956.8|40996.8|40956.8|40996.8|40956.8|7
1641298060000|2022-01-04 12:07:40|40992.4|40952.4|40996.8|40956.8|40996.8|40956.8|40991.8|40951.8|1
1641298120000|2022-01-04 12:08:40|40996.7|40956.7|40996.7|40956.7|40996.7|40956.7|40996.7|40956.7|0
1641298130000|2022-01-04 12:08:50|40992.4|40952.4|40996.7|40956.7|40996.7|40956.7|40991.7|40951.7|1
1641298160000|2022-01-04 12:09:20|40991.7|40951.7|40991.7|40951.7|40991.7|40951.7|40991.7|40951.7|0
1641298190000|2022-01-04 12:09:50|40981.7|40941.7|40986.7|40946.7|40996.1|40956.1|40981.7|40941.7|5
1641298200000|2022-01-04 12:10:00|40991.7|40951.7|40996.7|40956.7|40996.7|40956.7|40991.7|40951.7|0
1641298240000|2022-01-04 12:10:40|40991.7|40951.7|40996.7|40956.7|40996.7|40956.7|40991.7|40951.7|0
1641298260000|2022-01-04 12:11:00|40992.4|40952.4|40981.7|40941.7|40996.7|40956.7|40981.7|40941.7|1
1641298280000|2022-01-04 12:11:20|40986.7|40946.7|40986.7|40946.7|40986.7|40946.7|40986.7|40946.7|2
1641298290000|2022-01-04 12:11:30|40991.1|40951.1|40991.7|40951.7|40991.7|40951.7|40991.1|40951.1|0
1641298300000|2022-01-04 12:11:40|40991.1|40951.1|40991.7|40951.7|40991.7|40951.7|40991.1|40951.1|0
1641298320000|2022-01-04 12:12:00|40996.7|40956.7|40991.7|40951.7|40996.7|40956.7|40991.7|40951.7|0
1641298330000|2022-01-04 12:12:10|40968|40928|40968|40928|40968|40928|40968|40928|5
1641298340000|2022-01-04 12:12:20|40963.6|40923.6|40963|40923|40968|40928|40963|40923|1
1641298350000|2022-01-04 12:12:30|40933|40893|40938|40898|40938|40898|40933|40893|12
1641298360000|2022-01-04 12:12:40|40933|40893|40938|40898|40938|40898|40933|40893|1
1641298370000|2022-01-04 12:12:50|||||||||2
1641298380000|2022-01-04 12:13:00|40942.4|40902.4|40938|40898|40942.4|40902.4|40933|40893|2
1641298390000|2022-01-04 12:13:10|40937.4|40897.4|40928|40888|40937.4|40897.4|40928|40888|7
1641298430000|2022-01-04 12:13:50|||||||||1
1641298440000|2022-01-04 12:14:00|40923|40883|40923|40883|40923|40883|40923|40883|3
1641298450000|2022-01-04 12:14:10|40923.6|40883.6|40928|40888|40928|40888|40923.6|40883.6|3
1641298460000|2022-01-04 12:14:20|40923|40883|40923|40883|40923|40883|40923|40883|0
1641298470000|2022-01-04 12:14:30|40899.9|40859.9|40900.5|40860.5|40904.9|40864.9|40899.9|40859.9|24
1641298480000|2022-01-04 12:14:40|40899.9|40859.9|40880.5|40840.5|40900.5|40860.5|40866.2|40826.2|22
1641298510000|2022-01-04 12:15:10|40875.5|40835.5|40865.5|40825.5|40880.5|40840.5|40865.5|40825.5|15
1641298520000|2022-01-04 12:15:20|40864.3|40824.3|40846.2|40806.2|40864.3|40824.3|40846.2|40806.2|22
1641298530000|2022-01-04 12:15:30|40841.8|40801.8|40861.2|40821.2|40861.8|40821.8|40841.8|40801.8|12
1641298540000|2022-01-04 12:15:40|40866.2|40826.2|40871.2|40831.2|40871.8|40831.8|40866.2|40826.2|0
1641298550000|2022-01-04 12:15:50|40870.5|40830.5|40851.2|40811.2|40870.5|40830.5|40851.2|40811.2|1
1641298560000|2022-01-04 12:16:00|40851.8|40811.8|40856.2|40816.2|40856.2|40816.2|40846.8|40806.8|4
1641298570000|2022-01-04 12:16:10|40871.2|40831.2|40895.5|40855.5|40895.5|40855.5|40871.2|40831.2|5
1641298590000|2022-01-04 12:16:30|40896.2|40856.2|40900.5|40860.5|40900.5|40860.5|40896.2|40856.2|1
1641298610000|2022-01-04 12:16:50|||||||||1
1641298630000|2022-01-04 12:17:10|40896.2|40856.2|40896.2|40856.2|40896.2|40856.2|40896.2|40856.2|2
1641298640000|2022-01-04 12:17:20|40895.5|40855.5|40890.5|40850.5|40895.5|40855.5|40890.5|40850.5|2
1641298650000|2022-01-04 12:17:30|40891.2|40851.2|40890.5|40850.5|40900.5|40860.5|40890.5|40850.5|0
1641298660000|2022-01-04 12:17:40|40891.2|40851.2|40890.5|40850.5|40891.2|40851.2|40890.5|40850.5|0
1641298680000|2022-01-04 12:18:00|40886.2|40846.2|40886.2|40846.2|40890.5|40850.5|40885.5|40845.5|1
1641298690000|2022-01-04 12:18:10|40890.5|40850.5|40886.2|40846.2|40890.5|40850.5|40886.2|40846.2|0
1641298700000|2022-01-04 12:18:20|40884.9|40844.9|40876.2|40836.2|40884.9|40844.9|40876.2|40836.2|5
1641298710000|2022-01-04 12:18:30|40880.5|40840.5|40876.2|40836.2|40881.2|40841.2|40876.2|40836.2|0
1641298720000|2022-01-04 12:18:40|40861.8|40821.8|40866.2|40826.2|40866.8|40826.8|40861.8|40821.8|7
1641298740000|2022-01-04 12:19:00|40865.5|40825.5|40851.8|40811.8|40865.5|40825.5|40827.4|40787.4|20
1641298750000|2022-01-04 12:19:10|40838.1|40798.1|40837.4|40797.4|40853.1|40813.1|40837.4|40797.4|10
1641298760000|2022-01-04 12:19:20|40843.1|40803.1|40841.8|40801.8|40843.1|40803.1|40841.8|40801.8|7
1641298770000|2022-01-04 12:19:30|||||||||1
1641298780000|2022-01-04 12:19:40|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|1
1641298790000|2022-01-04 12:19:50|40842.4|40802.4|40842.4|40802.4|40842.4|40802.4|40842.4|40802.4|0
1641298800000|2022-01-04 12:20:00|40841.8|40801.8|40842.4|40802.4|40842.4|40802.4|40841.8|40801.8|1
1641298810000|2022-01-04 12:20:10|40852.4|40812.4|40861.8|40821.8|40862.4|40822.4|40852.4|40812.4|10
1641298820000|2022-01-04 12:20:20|40862.4|40822.4|40861.8|40821.8|40862.4|40822.4|40861.8|40821.8|1
1641298860000|2022-01-04 12:21:00|40853.1|40813.1|40847.4|40807.4|40853.1|40813.1|40847.4|40807.4|1
1641298870000|2022-01-04 12:21:10|40846.8|40806.8|40851.8|40811.8|40856.8|40816.8|40846.8|40806.8|4
1641298880000|2022-01-04 12:21:20|40847.4|40807.4|40851.8|40811.8|40851.8|40811.8|40847.4|40807.4|1
1641298890000|2022-01-04 12:21:30|40847.4|40807.4|40847.4|40807.4|40847.4|40807.4|40847.4|40807.4|0
1641298900000|2022-01-04 12:21:40|40851.8|40811.8|40851.8|40811.8|40851.8|40811.8|40851.8|40811.8|3
1641298910000|2022-01-04 12:21:50|40861.8|40821.8|40861.8|40821.8|40862.4|40822.4|40861.8|40821.8|3
1641298920000|2022-01-04 12:22:00|40857.4|40817.4|40861.8|40821.8|40866.8|40826.8|40856.8|40816.8|4
1641298930000|2022-01-04 12:22:10|40867.4|40827.4|40861.8|40821.8|40867.4|40827.4|40861.8|40821.8|3
1641298940000|2022-01-04 12:22:20|40866.8|40826.8|40867.4|40827.4|40871.8|40831.8|40866.8|40826.8|0
1641298950000|2022-01-04 12:22:30|40871.8|40831.8|40866.8|40826.8|40871.8|40831.8|40866.8|40826.8|0
1641298960000|2022-01-04 12:22:40|40867.4|40827.4|40871.8|40831.8|40871.8|40831.8|40866.8|40826.8|3
1641298980000|2022-01-04 12:23:00|40876.8|40836.8|40866.8|40826.8|40876.8|40836.8|40866.8|40826.8|1
1641298990000|2022-01-04 12:23:10|40857.4|40817.4|40861.8|40821.8|40861.8|40821.8|40857.4|40817.4|1
1641299000000|2022-01-04 12:23:20|40900.5|40860.5|40881.8|40841.8|40900.5|40860.5|40881.8|40841.8|14
1641299010000|2022-01-04 12:23:30|40881.1|40841.1|40881.8|40841.8|40885.5|40845.5|40881.1|40841.1|20
1641299030000|2022-01-04 12:23:50|40886.1|40846.1|40886.8|40846.8|40886.8|40846.8|40886.1|40846.1|1
1641299040000|2022-01-04 12:24:00|40881.8|40841.8|40881.8|40841.8|40881.8|40841.8|40881.8|40841.8|1
1641299050000|2022-01-04 12:24:10|40881.1|40841.1|40871.1|40831.1|40881.1|40841.1|40871.1|40831.1|1
1641299060000|2022-01-04 12:24:20|40871.8|40831.8|40871.8|40831.8|40871.8|40831.8|40871.1|40831.1|1
1641299070000|2022-01-04 12:24:30|40866.8|40826.8|40861.8|40821.8|40866.8|40826.8|40861.8|40821.8|0
1641299090000|2022-01-04 12:24:50|40866.1|40826.1|40871.8|40831.8|40871.8|40831.8|40866.1|40826.1|2
1641299100000|2022-01-04 12:25:00|40876.1|40836.1|40876.1|40836.1|40876.1|40836.1|40876.1|40836.1|0
1641299110000|2022-01-04 12:25:10|40881.1|40841.1|40886.1|40846.1|40886.1|40846.1|40881.1|40841.1|0
1641299120000|2022-01-04 12:25:20|40881.8|40841.8|40881.8|40841.8|40881.8|40841.8|40881.8|40841.8|1
1641299140000|2022-01-04 12:25:40|40891.1|40851.1|40891.8|40851.8|40896.1|40856.1|40891.1|40851.1|1
1641299150000|2022-01-04 12:25:50|40896.1|40856.1|40896.1|40856.1|40896.1|40856.1|40896.1|40856.1|0
1641299160000|2022-01-04 12:26:00|40881.8|40841.8|40881.8|40841.8|40891.8|40851.8|40881.1|40841.1|18
1641299180000|2022-01-04 12:26:20|40886.1|40846.1|40881.8|40841.8|40886.1|40846.1|40881.8|40841.8|1
1641299210000|2022-01-04 12:26:50|40886.1|40846.1|40886.1|40846.1|40886.1|40846.1|40886.1|40846.1|0
1641299220000|2022-01-04 12:27:00|40881.8|40841.8|40896.8|40856.8|40896.8|40856.8|40871.8|40831.8|5
1641299230000|2022-01-04 12:27:10|40896.1|40856.1|40906.1|40866.1|40906.1|40866.1|40896.1|40856.1|1
1641299240000|2022-01-04 12:27:20|40901.8|40861.8|40906.1|40866.1|40906.1|40866.1|40901.1|40861.1|2
1641299250000|2022-01-04 12:27:30|40901.8|40861.8|40911.1|40871.1|40915.5|40875.5|40901.1|40861.1|3
1641299260000|2022-01-04 12:27:40|40911.8|40871.8|40911.1|40871.1|40911.8|40871.8|40911.1|40871.1|0
1641299270000|2022-01-04 12:27:50|40911.8|40871.8|40941.1|40901.1|40946.1|40906.1|40910.5|40870.5|10
1641299280000|2022-01-04 12:28:00|40940.5|40900.5|40921.8|40881.8|40941.1|40901.1|40921.8|40881.8|9
1641299290000|2022-01-04 12:28:10|40911.1|40871.1|40906.1|40866.1|40911.1|40871.1|40906.1|40866.1|2
1641299300000|2022-01-04 12:28:20|40901.8|40861.8|40901.8|40861.8|40901.8|40861.8|40901.8|40861.8|1
1641299320000|2022-01-04 12:28:40|40906.1|40866.1|40911.1|40871.1|40911.1|40871.1|40906.1|40866.1|2
1641299330000|2022-01-04 12:28:50|40920.5|40880.5|40916.1|40876.1|40920.5|40880.5|40916.1|40876.1|0
1641299340000|2022-01-04 12:29:00|40915.5|40875.5|40901.8|40861.8|40915.5|40875.5|40901.8|40861.8|7
1641299350000|2022-01-04 12:29:10|40911.8|40871.8|40911.8|40871.8|40911.8|40871.8|40911.8|40871.8|0
1641299360000|2022-01-04 12:29:20|40911.1|40871.1|40911.1|40871.1|40911.8|40871.8|40911.1|40871.1|0
1641299390000|2022-01-04 12:29:50|40911.8|40871.8|40901.8|40861.8|40911.8|40871.8|40901.8|40861.8|0
1641299400000|2022-01-04 12:30:00|40906.1|40866.1|40901.8|40861.8|40906.1|40866.1|40901.8|40861.8|2
1641299410000|2022-01-04 12:30:10|40906.8|40866.8|40916.1|40876.1|40916.1|40876.1|40906.1|40866.1|2
1641299420000|2022-01-04 12:30:20|40906.1|40866.1|40916.1|40876.1|40916.1|40876.1|40906.1|40866.1|3
1641299430000|2022-01-04 12:30:30|40911.8|40871.8|40910.5|40870.5|40916.1|40876.1|40910.5|40870.5|2
1641299440000|2022-01-04 12:30:40|40914.8|40874.8|40910.5|40870.5|40915.5|40875.5|40910.5|40870.5|2
1641299450000|2022-01-04 12:30:50|40915.5|40875.5|40910.5|40870.5|40915.5|40875.5|40910.5|40870.5|3
1641299460000|2022-01-04 12:31:00|40911.1|40871.1|40910.5|40870.5|40911.1|40871.1|40910.5|40870.5|0
1641299470000|2022-01-04 12:31:10|40911.1|40871.1|40896.8|40856.8|40911.1|40871.1|40896.8|40856.8|1
1641299480000|2022-01-04 12:31:20|40896.1|40856.1|40896.1|40856.1|40896.1|40856.1|40895.5|40855.5|3
1641299490000|2022-01-04 12:31:30|40900.5|40860.5|40916.1|40876.1|40921.8|40881.8|40900.5|40860.5|6
1641299500000|2022-01-04 12:31:40|40930.5|40890.5|40930.5|40890.5|40931.1|40891.1|40930.5|40890.5|2
1641299510000|2022-01-04 12:31:50|40931.1|40891.1|40930.5|40890.5|40931.1|40891.1|40930.5|40890.5|0
1641299520000|2022-01-04 12:32:00|40926.1|40886.1|40926.1|40886.1|40931.1|40891.1|40926.1|40886.1|2
1641299530000|2022-01-04 12:32:10|40925.5|40885.5|40906.1|40866.1|40925.5|40885.5|40906.1|40866.1|5
1641299540000|2022-01-04 12:32:20|40897.4|40857.4|40896.1|40856.1|40897.4|40857.4|40896.1|40856.1|8
1641299550000|2022-01-04 12:32:30|||||||||1
1641299560000|2022-01-04 12:32:40|40896.8|40856.8|40896.8|40856.8|40896.8|40856.8|40896.1|40856.1|1
1641299570000|2022-01-04 12:32:50|40896.1|40856.1|40896.1|40856.1|40896.1|40856.1|40895.5|40855.5|8
1641299580000|2022-01-04 12:33:00|40896.8|40856.8|40896.8|40856.8|40896.8|40856.8|40896.1|40856.1|3
1641299590000|2022-01-04 12:33:10|40921.1|40881.1|40921.1|40881.1|40921.1|40881.1|40921.1|40881.1|2
1641299600000|2022-01-04 12:33:20|40925.5|40885.5|40916.1|40876.1|40925.5|40885.5|40911.8|40871.8|3
1641299630000|2022-01-04 12:33:50|40921.1|40881.1|40925.5|40885.5|40925.5|40885.5|40921.1|40881.1|1
1641299640000|2022-01-04 12:34:00|40926.1|40886.1|40940.5|40900.5|40950.5|40910.5|40926.1|40886.1|3
1641299650000|2022-01-04 12:34:10|40936.1|40896.1|40940.5|40900.5|40940.5|40900.5|40936.1|40896.1|1
1641299660000|2022-01-04 12:34:20|40901.7|40861.7|40901.7|40861.7|40901.7|40861.7|40901.7|40861.7|7
1641299670000|2022-01-04 12:34:30|40896.7|40856.7|40896.7|40856.7|40896.7|40856.7|40896.7|40856.7|1
1641299680000|2022-01-04 12:34:40|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|5
1641299700000|2022-01-04 12:35:00|40906.7|40866.7|40907.4|40867.4|40907.4|40867.4|40906.7|40866.7|0
1641299720000|2022-01-04 12:35:20|40903|40863|40897.4|40857.4|40903|40863|40896.1|40856.1|3
1641299730000|2022-01-04 12:35:30|||||||||2
1641299740000|2022-01-04 12:35:40|40912.4|40872.4|40906.7|40866.7|40912.4|40872.4|40906.7|40866.7|5
1641299750000|2022-01-04 12:35:50|||||||||2
1641299760000|2022-01-04 12:36:00|40906.1|40866.1|40906.7|40866.7|40906.7|40866.7|40906.1|40866.1|3
1641299780000|2022-01-04 12:36:20|40906.1|40866.1|40901.7|40861.7|40906.1|40866.1|40901.7|40861.7|4
1641299790000|2022-01-04 12:36:30|||||||||3
1641299800000|2022-01-04 12:36:40|40906.7|40866.7|40906.7|40866.7|40906.7|40866.7|40906.7|40866.7|0
1641299810000|2022-01-04 12:36:50|40906.1|40866.1|40906.1|40866.1|40906.1|40866.1|40906.1|40866.1|0
1641299820000|2022-01-04 12:37:00|40896.7|40856.7|40906.7|40866.7|40906.7|40866.7|40896.7|40856.7|8
1641299850000|2022-01-04 12:37:30|40906.1|40866.1|40906.1|40866.1|40906.1|40866.1|40906.1|40866.1|1
1641299860000|2022-01-04 12:37:40|40901.7|40861.7|40901.7|40861.7|40901.7|40861.7|40901.7|40861.7|1
1641299880000|2022-01-04 12:38:00|40901.1|40861.1|40906.7|40866.7|40906.7|40866.7|40901.1|40861.1|0
1641299900000|2022-01-04 12:38:20|40906.1|40866.1|40921.7|40881.7|40931.7|40891.7|40906.1|40866.1|9
1641299920000|2022-01-04 12:38:40|40916.1|40876.1|40921.1|40881.1|40921.1|40881.1|40916.1|40876.1|0
1641299930000|2022-01-04 12:38:50|40921.7|40881.7|40921.7|40881.7|40921.7|40881.7|40921.7|40881.7|0
1641299950000|2022-01-04 12:39:10|40911.7|40871.7|40911.7|40871.7|40911.7|40871.7|40911.7|40871.7|1
1641299980000|2022-01-04 12:39:40|||||||||1
1641299990000|2022-01-04 12:39:50|40911.1|40871.1|40901.7|40861.7|40911.1|40871.1|40901.7|40861.7|2
1641300000000|2022-01-04 12:40:00|40896.7|40856.7|40906.7|40866.7|40906.7|40866.7|40896.7|40856.7|3
1641300010000|2022-01-04 12:40:10|40911.1|40871.1|40911.1|40871.1|40911.7|40871.7|40911.1|40871.1|1
1641300020000|2022-01-04 12:40:20|40901.7|40861.7|40901.7|40861.7|40901.7|40861.7|40901.7|40861.7|0
1641300030000|2022-01-04 12:40:30|40911.1|40871.1|40911.1|40871.1|40911.1|40871.1|40911.1|40871.1|0
1641300050000|2022-01-04 12:40:50|40906.1|40866.1|40901.7|40861.7|40906.1|40866.1|40900.4|40860.4|2
1641300060000|2022-01-04 12:41:00|40901.1|40861.1|40870.4|40830.4|40901.1|40861.1|40856.1|40816.1|20
1641300070000|2022-01-04 12:41:10|40866.1|40826.1|40861.7|40821.7|40866.1|40826.1|40861.1|40821.1|1
1641300080000|2022-01-04 12:41:20|40860.4|40820.4|40860.4|40820.4|40861.1|40821.1|40860.4|40820.4|0
1641300090000|2022-01-04 12:41:30|40861.1|40821.1|40861.1|40821.1|40861.1|40821.1|40861.1|40821.1|0
1641300100000|2022-01-04 12:41:40|40860.4|40820.4|40860.4|40820.4|40866.1|40826.1|40856.1|40816.1|11
1641300110000|2022-01-04 12:41:50|40864.8|40824.8|40866.1|40826.1|40866.1|40826.1|40864.8|40824.8|0
1641300120000|2022-01-04 12:42:00|40865.4|40825.4|40865.4|40825.4|40865.4|40825.4|40861.1|40821.1|6
1641300130000|2022-01-04 12:42:10|40866.1|40826.1|40870.4|40830.4|40870.4|40830.4|40866.1|40826.1|0
1641300140000|2022-01-04 12:42:20|40871.1|40831.1|40871.1|40831.1|40871.1|40831.1|40871.1|40831.1|1
1641300150000|2022-01-04 12:42:30|40871.7|40831.7|40871.7|40831.7|40871.7|40831.7|40871.1|40831.1|0
1641300160000|2022-01-04 12:42:40|40899.2|40859.2|40900.4|40860.4|40900.4|40860.4|40899.2|40859.2|13
1641300170000|2022-01-04 12:42:50|40899.8|40859.8|40890.4|40850.4|40899.8|40859.8|40890.4|40850.4|3
1641300180000|2022-01-04 12:43:00|40885.4|40845.4|40905.4|40865.4|40906.7|40866.7|40885.4|40845.4|5
1641300190000|2022-01-04 12:43:10|40904.8|40864.8|40900.4|40860.4|40904.8|40864.8|40900.4|40860.4|1
1641300210000|2022-01-04 12:43:30|40901.1|40861.1|40900.4|40860.4|40901.1|40861.1|40900.4|40860.4|4
1641300220000|2022-01-04 12:43:40|40891.1|40851.1|40891.1|40851.1|40891.1|40851.1|40891.1|40851.1|0
1641300240000|2022-01-04 12:44:00|40895.4|40855.4|40901.1|40861.1|40901.1|40861.1|40895.4|40855.4|4
1641300250000|2022-01-04 12:44:10|40900.4|40860.4|40900.4|40860.4|40900.4|40860.4|40900.4|40860.4|0
1641300300000|2022-01-04 12:45:00|40896.1|40856.1|40871.7|40831.7|40896.1|40856.1|40871.7|40831.7|13
1641300320000|2022-01-04 12:45:20|40871.1|40831.1|40871.1|40831.1|40871.1|40831.1|40871.1|40831.1|0
1641300330000|2022-01-04 12:45:30|40866.7|40826.7|40876.1|40836.1|40876.7|40836.7|40866.7|40826.7|1
1641300340000|2022-01-04 12:45:40|40876.7|40836.7|40876.1|40836.1|40876.7|40836.7|40876.1|40836.1|0
1641300350000|2022-01-04 12:45:50|40886.1|40846.1|40895.4|40855.4|40895.4|40855.4|40886.1|40846.1|16
1641300360000|2022-01-04 12:46:00|40891.1|40851.1|40891.1|40851.1|40891.1|40851.1|40890.4|40850.4|1
1641300370000|2022-01-04 12:46:10|40886.7|40846.7|40886.7|40846.7|40886.7|40846.7|40886.7|40846.7|26
1641300400000|2022-01-04 12:46:40|40886.1|40846.1|40891.1|40851.1|40891.1|40851.1|40886.1|40846.1|5
1641300410000|2022-01-04 12:46:50|40892.3|40852.3|40906.7|40866.7|40906.7|40866.7|40891.7|40851.7|8
1641300420000|2022-01-04 12:47:00|40902.3|40862.3|40901.7|40861.7|40902.3|40862.3|40901.7|40861.7|0
1641300460000|2022-01-04 12:47:40|40911.1|40871.1|40911.1|40871.1|40911.1|40871.1|40911.1|40871.1|4
1641300480000|2022-01-04 12:48:00|40906.7|40866.7|40906.7|40866.7|40906.7|40866.7|40906.7|40866.7|1
1641300500000|2022-01-04 12:48:20|40915.4|40875.4|40915.4|40875.4|40915.4|40875.4|40915.4|40875.4|1
1641300510000|2022-01-04 12:48:30|40921.1|40881.1|40924.1|40884.1|40940.4|40900.4|40915.4|40875.4|29
1641300520000|2022-01-04 12:48:40|40924.8|40884.8|40924.1|40884.1|40929.1|40889.1|40924.1|40884.1|1
1641300530000|2022-01-04 12:48:50|40919.8|40879.8|40919.8|40879.8|40919.8|40879.8|40919.8|40879.8|1
1641300540000|2022-01-04 12:49:00|||||||||1
1641300550000|2022-01-04 12:49:10|40919.1|40879.1|40919.8|40879.8|40919.8|40879.8|40914.1|40874.1|2
1641300560000|2022-01-04 12:49:20|40919.1|40879.1|40919.1|40879.1|40919.1|40879.1|40919.1|40879.1|0
1641300570000|2022-01-04 12:49:30|40914.8|40874.8|40919.1|40879.1|40919.8|40879.8|40914.8|40874.8|0
1641300600000|2022-01-04 12:50:00|40914.8|40874.8|40914.1|40874.1|40914.8|40874.8|40914.1|40874.1|2
1641300610000|2022-01-04 12:50:10|40914.8|40874.8|40914.1|40874.1|40914.8|40874.8|40914.1|40874.1|0
1641300620000|2022-01-04 12:50:20|40914.8|40874.8|40914.8|40874.8|40914.8|40874.8|40914.1|40874.1|0
1641300630000|2022-01-04 12:50:30|40914.1|40874.1|40914.1|40874.1|40914.1|40874.1|40914.1|40874.1|0
1641300640000|2022-01-04 12:50:40|40914.8|40874.8|40914.1|40874.1|40914.8|40874.8|40914.1|40874.1|0
1641300650000|2022-01-04 12:50:50|40914.8|40874.8|40914.1|40874.1|40914.8|40874.8|40914.1|40874.1|0
1641300660000|2022-01-04 12:51:00|40909.8|40869.8|40905.4|40865.4|40909.8|40869.8|40905.4|40865.4|2
1641300670000|2022-01-04 12:51:10|||||||||2
1641300680000|2022-01-04 12:51:20|40886|40846|40885.4|40845.4|40886|40846|40885.4|40845.4|1
1641300690000|2022-01-04 12:51:30|40884.1|40844.1|40884.8|40844.8|40884.8|40844.8|40884.1|40844.1|2
1641300700000|2022-01-04 12:51:40|40890.4|40850.4|40890.4|40850.4|40890.4|40850.4|40890.4|40850.4|1
1641300710000|2022-01-04 12:51:50|40894.8|40854.8|40909.8|40869.8|40909.8|40869.8|40894.8|40854.8|1
1641300720000|2022-01-04 12:52:00|40914.1|40874.1|40909.1|40869.1|40914.1|40874.1|40909.1|40869.1|2
1641300730000|2022-01-04 12:52:10|40909.8|40869.8|40909.8|40869.8|40913.5|40873.5|40909.8|40869.8|0
1641300770000|2022-01-04 12:52:50|40914.1|40874.1|40910.4|40870.4|40919.8|40879.8|40910.4|40870.4|2
1641300780000|2022-01-04 12:53:00|40909.8|40869.8|40919.1|40879.1|40924.1|40884.1|40909.8|40869.8|3
1641300790000|2022-01-04 12:53:10|40919.8|40879.8|40909.8|40869.8|40919.8|40879.8|40909.8|40869.8|0
1641300800000|2022-01-04 12:53:20|40906|40866|40910.4|40870.4|40910.4|40870.4|40906|40866|2
1641300810000|2022-01-04 12:53:30|40911|40871|40911|40871|40911|40871|40911|40871|0
1641300820000|2022-01-04 12:53:40|40915.4|40875.4|40911|40871|40915.4|40875.4|40911|40871|0
1641300830000|2022-01-04 12:53:50|40906.7|40866.7|40915.4|40875.4|40915.4|40875.4|40906.7|40866.7|5
1641300840000|2022-01-04 12:54:00|40924.8|40884.8|40919.8|40879.8|40924.8|40884.8|40919.8|40879.8|10
1641300850000|2022-01-04 12:54:10|40934.1|40894.1|40919.8|40879.8|40939.1|40899.1|40919.8|40879.8|19
1641300860000|2022-01-04 12:54:20|40915.4|40875.4|40919.8|40879.8|40919.8|40879.8|40915.4|40875.4|1
1641300870000|2022-01-04 12:54:30|||||||||1
1641300890000|2022-01-04 12:54:50|||||||||1
1641300900000|2022-01-04 12:55:00|40890.4|40850.4|40900.4|40860.4|40900.4|40860.4|40890.4|40850.4|3
1641300910000|2022-01-04 12:55:10|40899.1|40859.1|40899.1|40859.1|40899.1|40859.1|40894.8|40854.8|0
1641300920000|2022-01-04 12:55:20|40894.8|40854.8|40884.8|40844.8|40894.8|40854.8|40884.1|40844.1|13
1641300930000|2022-01-04 12:55:30|40884.1|40844.1|40899.1|40859.1|40899.1|40859.1|40884.1|40844.1|7
1641300940000|2022-01-04 12:55:40|40884.1|40844.1|40859.1|40819.1|40884.1|40844.1|40859.1|40819.1|14
1641300950000|2022-01-04 12:55:50|40879.1|40839.1|40879.1|40839.1|40879.1|40839.1|40879.1|40839.1|27
1641300960000|2022-01-04 12:56:00|40881|40841|40899.8|40859.8|40899.8|40859.8|40879.8|40839.8|45
1641300970000|2022-01-04 12:56:10|40904.1|40864.1|40904.8|40864.8|40909.8|40869.8|40904.1|40864.1|1
1641300980000|2022-01-04 12:56:20|40900.4|40860.4|40899.8|40859.8|40900.4|40860.4|40899.8|40859.8|3
1641300990000|2022-01-04 12:56:30|40890.4|40850.4|40890.4|40850.4|40890.4|40850.4|40889.8|40849.8|0
1641301000000|2022-01-04 12:56:40|40886|40846|40886|40846|40886|40846|40886|40846|0
1641301020000|2022-01-04 12:57:00|||||||||1
1641301040000|2022-01-04 12:57:20|40899.7|40859.7|40900.4|40860.4|40900.4|40860.4|40899.7|40859.7|3
1641301060000|2022-01-04 12:57:40|40899.7|40859.7|40899.7|40859.7|40899.7|40859.7|40899.7|40859.7|0
1641301070000|2022-01-04 12:57:50|40900.4|40860.4|40899.7|40859.7|40900.4|40860.4|40899.7|40859.7|0
1641301080000|2022-01-04 12:58:00|40904.7|40864.7|40900.4|40860.4|40904.7|40864.7|40900.4|40860.4|1
1641301090000|2022-01-04 12:58:10|40895.4|40855.4|40890.4|40850.4|40895.4|40855.4|40885.4|40845.4|7
1641301110000|2022-01-04 12:58:30|40894.7|40854.7|40895.4|40855.4|40895.4|40855.4|40894.7|40854.7|1
1641301120000|2022-01-04 12:58:40|||||||||2
1641301130000|2022-01-04 12:58:50|40896|40856|40896|40856|40896|40856|40896|40856|0
1641301140000|2022-01-04 12:59:00|40905.4|40865.4|40901|40861|40906|40866|40896|40856|10
1641301150000|2022-01-04 12:59:10|40900.4|40860.4|40900.4|40860.4|40900.4|40860.4|40900.4|40860.4|0
1641301160000|2022-01-04 12:59:20|40896|40856|40901|40861|40901|40861|40896|40856|2
1641301170000|2022-01-04 12:59:30|40900.4|40860.4|40900.4|40860.4|40900.4|40860.4|40900.4|40860.4|0
1641301200000|2022-01-04 13:00:00|40905.4|40865.4|40939.7|40899.7|40954.1|40914.1|40905.4|40865.4|15
1641301210000|2022-01-04 13:00:10|40944.1|40904.1|40954.1|40914.1|40954.1|40914.1|40944.1|40904.1|9
1641301220000|2022-01-04 13:00:20|40944.1|40904.1|40944.1|40904.1|40944.1|40904.1|40944.1|40904.1|1
1641301230000|2022-01-04 13:00:30|40945.4|40905.4|40957.8|40917.8|40957.8|40917.8|40944.1|40904.1|5
1641301240000|2022-01-04 13:00:40|40962.8|40922.8|40962.8|40922.8|40962.8|40922.8|40962.8|40922.8|0
1641301250000|2022-01-04 13:00:50|40963.5|40923.5|40972.8|40932.8|40972.8|40932.8|40963.5|40923.5|3
1641301260000|2022-01-04 13:01:00|40967.8|40927.8|40957.8|40917.8|40967.8|40927.8|40957.8|40917.8|1
1641301270000|2022-01-04 13:01:10|40958.5|40918.5|40967.8|40927.8|40972.8|40932.8|40958.5|40918.5|7
1641301280000|2022-01-04 13:01:20|40972.8|40932.8|40987.8|40947.8|40993.5|40953.5|40972.8|40932.8|20
1641301290000|2022-01-04 13:01:30|40993.5|40953.5|40987.8|40947.8|40993.5|40953.5|40987.8|40947.8|7
1641301310000|2022-01-04 13:01:50|40977.8|40937.8|40992.8|40952.8|40992.8|40952.8|40977.8|40937.8|14
1641301320000|2022-01-04 13:02:00|||||||||1
1641301330000|2022-01-04 13:02:10|||||||||5
1641301340000|2022-01-04 13:02:20|40993.5|40953.5|40992.8|40952.8|40993.5|40953.5|40992.8|40952.8|2
1641301350000|2022-01-04 13:02:30|40997.8|40957.8|40993.5|40953.5|40997.8|40957.8|40992.8|40952.8|3
1641301360000|2022-01-04 13:02:40|40992.8|40952.8|40992.8|40952.8|41002.8|40962.8|40992.8|40952.8|6
1641301370000|2022-01-04 13:02:50|41002.8|40962.8|40987.8|40947.8|41002.8|40962.8|40987.8|40947.8|12
1641301390000|2022-01-04 13:03:10|||||||||3
1641301400000|2022-01-04 13:03:20|40983.4|40943.4|40982.8|40942.8|40983.4|40943.4|40982.8|40942.8|1
1641301410000|2022-01-04 13:03:30|||||||||4
1641301420000|2022-01-04 13:03:40|40987.8|40947.8|40987.2|40947.2|40987.8|40947.8|40987.2|40947.2|2
1641301430000|2022-01-04 13:03:50|40983.4|40943.4|40987.8|40947.8|40987.8|40947.8|40982.8|40942.8|4
1641301440000|2022-01-04 13:04:00|40983.4|40943.4|40982.8|40942.8|40987.8|40947.8|40982.8|40942.8|4
1641301450000|2022-01-04 13:04:10|||||||||2
1641301480000|2022-01-04 13:04:40|||||||||3
1641301500000|2022-01-04 13:05:00|40953.4|40913.4|40953.4|40913.4|40957.8|40917.8|40944.1|40904.1|10
1641301510000|2022-01-04 13:05:10|40952.8|40912.8|40953.4|40913.4|40957.8|40917.8|40952.8|40912.8|1
1641301520000|2022-01-04 13:05:20|40957.8|40917.8|40957.8|40917.8|40957.8|40917.8|40957.8|40917.8|1
1641301530000|2022-01-04 13:05:30|40953.4|40913.4|40953.4|40913.4|40953.4|40913.4|40953.4|40913.4|0
1641301540000|2022-01-04 13:05:40|40952.8|40912.8|40957.8|40917.8|40957.8|40917.8|40952.8|40912.8|4
1641301550000|2022-01-04 13:05:50|40962.2|40922.2|40968.4|40928.4|40972.8|40932.8|40962.2|40922.2|4
1641301560000|2022-01-04 13:06:00|40957.8|40917.8|40957.8|40917.8|40957.8|40917.8|40953.4|40913.4|3
1641301570000|2022-01-04 13:06:10|||||||||1
1641301580000|2022-01-04 13:06:20|40962.2|40922.2|40962.8|40922.8|40962.8|40922.8|40962.2|40922.2|1
1641301590000|2022-01-04 13:06:30|40963.4|40923.4|40967.8|40927.8|40967.8|40927.8|40962.2|40922.2|26
1641301600000|2022-01-04 13:06:40|40966.5|40926.5|40966.5|40926.5|40967.8|40927.8|40962.8|40922.8|0
1641301610000|2022-01-04 13:06:50|40967.2|40927.2|40962.8|40922.8|40967.2|40927.2|40962.8|40922.8|1
1641301620000|2022-01-04 13:07:00|40967.8|40927.8|40967.8|40927.8|40967.8|40927.8|40967.8|40927.8|1
1641301630000|2022-01-04 13:07:10|40972.2|40932.2|40972.8|40932.8|40972.8|40932.8|40972.2|40932.2|0
1641301640000|2022-01-04 13:07:20|||||||||3
1641301650000|2022-01-04 13:07:30|40977.8|40937.8|40977.8|40937.8|40977.8|40937.8|40977.8|40937.8|2
1641301670000|2022-01-04 13:07:50|||||||||1
1641301680000|2022-01-04 13:08:00|40982.8|40942.8|40973.4|40933.4|40982.8|40942.8|40973.4|40933.4|2
1641301690000|2022-01-04 13:08:10|40972.8|40932.8|40987.8|40947.8|40987.8|40947.8|40972.8|40932.8|3
1641301700000|2022-01-04 13:08:20|40982.8|40942.8|40982.8|40942.8|40987.8|40947.8|40977.8|40937.8|1
1641301710000|2022-01-04 13:08:30|40977.8|40937.8|40982.1|40942.1|40982.1|40942.1|40977.8|40937.8|3
1641301720000|2022-01-04 13:08:40|40982.8|40942.8|40982.8|40942.8|40982.8|40942.8|40977.8|40937.8|2
1641301740000|2022-01-04 13:09:00|40977.8|40937.8|40972.8|40932.8|40977.8|40937.8|40967.8|40927.8|7
1641301760000|2022-01-04 13:09:20|40973.4|40933.4|40973.4|40933.4|40973.4|40933.4|40973.4|40933.4|0
1641301770000|2022-01-04 13:09:30|40982.8|40942.8|40992.8|40952.8|40992.8|40952.8|40982.8|40942.8|3
1641301780000|2022-01-04 13:09:40|40988.4|40948.4|40992.8|40952.8|40993.4|40953.4|40988.4|40948.4|3
1641301800000|2022-01-04 13:10:00|40998.4|40958.4|40992.8|40952.8|40998.4|40958.4|40992.8|40952.8|2
1641301810000|2022-01-04 13:10:10|40993.4|40953.4|40992.8|40952.8|40993.4|40953.4|40992.8|40952.8|5
1641301820000|2022-01-04 13:10:20|||||||||1
1641301830000|2022-01-04 13:10:30|40982.8|40942.8|40987.8|40947.8|40988.4|40948.4|40982.8|40942.8|4
1641301840000|2022-01-04 13:10:40|40992.1|40952.1|40992.8|40952.8|40992.8|40952.8|40992.1|40952.1|0
1641301850000|2022-01-04 13:10:50|40997.1|40957.1|40997.1|40957.1|41001.5|40961.5|40997.1|40957.1|9
1641301860000|2022-01-04 13:11:00|40992.1|40952.1|40987.8|40947.8|40992.1|40952.1|40987.8|40947.8|1
1641301870000|2022-01-04 13:11:10|40987.1|40947.1|40987.1|40947.1|40987.1|40947.1|40987.1|40947.1|0
1641301880000|2022-01-04 13:11:20|||||||||1
1641301890000|2022-01-04 13:11:30|40982.8|40942.8|40972.1|40932.1|40982.8|40942.8|40972.1|40932.1|8
1641301910000|2022-01-04 13:11:50|||||||||2
1641301920000|2022-01-04 13:12:00|40973.4|40933.4|40977.8|40937.8|40981.5|40941.5|40973.4|40933.4|3
1641301930000|2022-01-04 13:12:10|||||||||1
1641301940000|2022-01-04 13:12:20|40977.1|40937.1|40982.1|40942.1|40982.1|40942.1|40977.1|40937.1|0
1641301950000|2022-01-04 13:12:30|40987.1|40947.1|40982.1|40942.1|40991.5|40951.5|40982.1|40942.1|2
1641301960000|2022-01-04 13:12:40|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|1
1641301970000|2022-01-04 13:12:50|40982.1|40942.1|40976.5|40936.5|40982.1|40942.1|40976.5|40936.5|1
1641301980000|2022-01-04 13:13:00|40972.1|40932.1|40972.8|40932.8|40972.8|40932.8|40972.1|40932.1|0
1641302000000|2022-01-04 13:13:20|||||||||1
1641302010000|2022-01-04 13:13:30|||||||||1
1641302030000|2022-01-04 13:13:50|||||||||1
1641302040000|2022-01-04 13:14:00|40967.8|40927.8|40967.8|40927.8|40967.8|40927.8|40967.8|40927.8|6
1641302050000|2022-01-04 13:14:10|40972.1|40932.1|40972.8|40932.8|40972.8|40932.8|40967.8|40927.8|0
1641302060000|2022-01-04 13:14:20|40982.8|40942.8|40982.8|40942.8|40982.8|40942.8|40982.8|40942.8|3
1641302090000|2022-01-04 13:14:50|40977.8|40937.8|40982.8|40942.8|40983.4|40943.4|40977.8|40937.8|1
1641302100000|2022-01-04 13:15:00|40977.8|40937.8|40982.8|40942.8|40982.8|40942.8|40977.8|40937.8|3
1641302110000|2022-01-04 13:15:10|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|1
1641302120000|2022-01-04 13:15:20|40977.1|40937.1|40977.8|40937.8|40977.8|40937.8|40977.1|40937.1|0
1641302130000|2022-01-04 13:15:30|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|0
1641302140000|2022-01-04 13:15:40|40967.8|40927.8|40967.8|40927.8|40967.8|40927.8|40967.8|40927.8|0
1641302160000|2022-01-04 13:16:00|40972.1|40932.1|40967.8|40927.8|40972.1|40932.1|40967.8|40927.8|2
1641302170000|2022-01-04 13:16:10|40963.4|40923.4|40972.8|40932.8|40972.8|40932.8|40963.4|40923.4|3
1641302190000|2022-01-04 13:16:30|40963.4|40923.4|40962.8|40922.8|40963.4|40923.4|40962.8|40922.8|1
1641302200000|2022-01-04 13:16:40|40963.4|40923.4|40952.1|40912.1|40963.4|40923.4|40952.1|40912.1|1
1641302210000|2022-01-04 13:16:50|||||||||11
1641302220000|2022-01-04 13:17:00|40952.8|40912.8|40962.1|40922.1|40962.1|40922.1|40952.8|40912.8|2
1641302230000|2022-01-04 13:17:10|40962.8|40922.8|40962.1|40922.1|40962.8|40922.8|40962.1|40922.1|0
1641302250000|2022-01-04 13:17:30|40952.1|40912.1|40952.1|40912.1|40952.1|40912.1|40952.1|40912.1|8
1641302260000|2022-01-04 13:17:40|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|1
1641302280000|2022-01-04 13:18:00|40957.8|40917.8|40962.1|40922.1|40962.1|40922.1|40957.8|40917.8|2
1641302290000|2022-01-04 13:18:10|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|4
1641302300000|2022-01-04 13:18:20|40972.1|40932.1|40967.8|40927.8|40972.1|40932.1|40967.8|40927.8|0
1641302310000|2022-01-04 13:18:30|40967.1|40927.1|40967.8|40927.8|40967.8|40927.8|40962.1|40922.1|2
1641302320000|2022-01-04 13:18:40|40966.5|40926.5|40966.5|40926.5|40966.5|40926.5|40966.5|40926.5|0
1641302330000|2022-01-04 13:18:50|40962.1|40922.1|40967.1|40927.1|40967.1|40927.1|40962.1|40922.1|4
1641302340000|2022-01-04 13:19:00|40967.7|40927.7|40967.1|40927.1|40967.7|40927.7|40967.1|40927.1|5
1641302350000|2022-01-04 13:19:10|40967.7|40927.7|40966.5|40926.5|40967.7|40927.7|40962.1|40922.1|2
1641302360000|2022-01-04 13:19:20|40972.1|40932.1|40967.1|40927.1|40972.1|40932.1|40966.5|40926.5|0
1641302370000|2022-01-04 13:19:30|40967.7|40927.7|40967.1|40927.1|40972.1|40932.1|40967.1|40927.1|0
1641302380000|2022-01-04 13:19:40|40967.7|40927.7|40976.5|40936.5|40976.5|40936.5|40967.7|40927.7|5
1641302400000|2022-01-04 13:20:00|40981.5|40941.5|40981.5|40941.5|40981.5|40941.5|40976.5|40936.5|13
1641302410000|2022-01-04 13:20:10|40977.1|40937.1|40976.5|40936.5|40977.1|40937.1|40976.5|40936.5|0
1641302420000|2022-01-04 13:20:20|40966.5|40926.5|40966.5|40926.5|40966.5|40926.5|40966.5|40926.5|6
1641302430000|2022-01-04 13:20:30|40967.7|40927.7|40967.1|40927.1|40967.7|40927.7|40967.1|40927.1|0
1641302440000|2022-01-04 13:20:40|40967.7|40927.7|40967.1|40927.1|40967.7|40927.7|40967.1|40927.1|0
1641302450000|2022-01-04 13:20:50|40967.7|40927.7|40972.1|40932.1|40972.1|40932.1|40967.7|40927.7|0
1641302460000|2022-01-04 13:21:00|40972.7|40932.7|40967.7|40927.7|40986.5|40946.5|40966.5|40926.5|2
1641302470000|2022-01-04 13:21:10|40972.1|40932.1|40972.1|40932.1|40972.1|40932.1|40972.1|40932.1|1
1641302480000|2022-01-04 13:21:20|||||||||1
1641302500000|2022-01-04 13:21:40|40967.1|40927.1|40966.5|40926.5|40967.7|40927.7|40966.5|40926.5|7
1641302510000|2022-01-04 13:21:50|40971.5|40931.5|40977.1|40937.1|40980.8|40940.8|40971.5|40931.5|2
1641302520000|2022-01-04 13:22:00|40976.5|40936.5|40982.1|40942.1|40982.1|40942.1|40976.5|40936.5|2
1641302530000|2022-01-04 13:22:10|40976.5|40936.5|40977.1|40937.1|40977.1|40937.1|40976.5|40936.5|11
1641302560000|2022-01-04 13:22:40|40982.1|40942.1|40987.1|40947.1|40987.1|40947.1|40982.1|40942.1|10
1641302570000|2022-01-04 13:22:50|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|0
1641302580000|2022-01-04 13:23:00|40982.1|40942.1|40972.1|40932.1|40982.1|40942.1|40972.1|40932.1|1
1641302590000|2022-01-04 13:23:10|40976.5|40936.5|40972.1|40932.1|40976.5|40936.5|40967.1|40927.1|0
1641302600000|2022-01-04 13:23:20|40971.5|40931.5|40972.1|40932.1|40972.1|40932.1|40971.5|40931.5|1
1641302610000|2022-01-04 13:23:30|40971.5|40931.5|40972.1|40932.1|40972.1|40932.1|40971.5|40931.5|0
1641302620000|2022-01-04 13:23:40|40971.4|40931.4|40967.1|40927.1|40971.4|40931.4|40967.1|40927.1|1
1641302640000|2022-01-04 13:24:00|40971.4|40931.4|40967.7|40927.7|40972.1|40932.1|40967.1|40927.1|4
1641302670000|2022-01-04 13:24:30|40972.7|40932.7|40972.1|40932.1|40972.7|40932.7|40972.1|40932.1|0
1641302680000|2022-01-04 13:24:40|||||||||1
1641302690000|2022-01-04 13:24:50|40981.4|40941.4|40992.1|40952.1|40992.1|40952.1|40981.4|40941.4|9
1641302700000|2022-01-04 13:25:00|40986.4|40946.4|40982.1|40942.1|40987.7|40947.7|40981.4|40941.4|9
1641302710000|2022-01-04 13:25:10|40992.1|40952.1|40987.7|40947.7|40992.1|40952.1|40987.1|40947.1|2
1641302720000|2022-01-04 13:25:20|40987.1|40947.1|40967.1|40927.1|40987.1|40947.1|40967.1|40927.1|11
1641302730000|2022-01-04 13:25:30|40967.7|40927.7|40967.7|40927.7|40967.7|40927.7|40962.1|40922.1|13
1641302740000|2022-01-04 13:25:40|40967.1|40927.1|40962.1|40922.1|40967.7|40927.7|40962.1|40922.1|13
1641302760000|2022-01-04 13:26:00|40963.4|40923.4|40967.1|40927.1|40967.1|40927.1|40963.4|40923.4|7
1641302770000|2022-01-04 13:26:10|40967.7|40927.7|40967.7|40927.7|40967.7|40927.7|40967.7|40927.7|0
1641302780000|2022-01-04 13:26:20|40972.1|40932.1|40977.1|40937.1|40977.1|40937.1|40972.1|40932.1|1
1641302800000|2022-01-04 13:26:40|40972.1|40932.1|40992.1|40952.1|40992.1|40952.1|40972.1|40932.1|4
1641302810000|2022-01-04 13:26:50|40986.4|40946.4|40987.1|40947.1|40987.1|40947.1|40986.4|40946.4|14
1641302830000|2022-01-04 13:27:10|40986.4|40946.4|40992.1|40952.1|40992.7|40952.7|40986.4|40946.4|9
1641302840000|2022-01-04 13:27:20|40997.1|40957.1|40997.1|40957.1|40997.1|40957.1|40997.1|40957.1|1
1641302850000|2022-01-04 13:27:30|40996.4|40956.4|40997.1|40957.1|40997.1|40957.1|40996.4|40956.4|5
1641302870000|2022-01-04 13:27:50|||||||||2
1641302880000|2022-01-04 13:28:00|41001.4|40961.4|40992.1|40952.1|41001.4|40961.4|40991.4|40951.4|3
1641302890000|2022-01-04 13:28:10|||||||||1
1641302910000|2022-01-04 13:28:30|40987.7|40947.7|40987.7|40947.7|40987.7|40947.7|40987.7|40947.7|1
1641302920000|2022-01-04 13:28:40|40987.1|40947.1|40972.1|40932.1|40987.1|40947.1|40967.7|40927.7|3
1641302930000|2022-01-04 13:28:50|40991.4|40951.4|40982.1|40942.1|40991.4|40951.4|40977.7|40937.7|26
1641302940000|2022-01-04 13:29:00|40982.7|40942.7|40977.7|40937.7|40992.1|40952.1|40977.7|40937.7|7
1641302950000|2022-01-04 13:29:10|40972.7|40932.7|40972.7|40932.7|40973.4|40933.4|40972.7|40932.7|0
1641302960000|2022-01-04 13:29:20|40973.3|40933.3|40976.4|40936.4|40982.1|40942.1|40972.1|40932.1|6
1641302970000|2022-01-04 13:29:30|40977.1|40937.1|40982.1|40942.1|40982.1|40942.1|40977.1|40937.1|0
1641302980000|2022-01-04 13:29:40|40982.7|40942.7|40982.7|40942.7|40982.7|40942.7|40982.7|40942.7|1
1641302990000|2022-01-04 13:29:50|40987.7|40947.7|40992.1|40952.1|40992.1|40952.1|40987.7|40947.7|0
1641303000000|2022-01-04 13:30:00|40987.7|40947.7|40986.4|40946.4|40997.1|40957.1|40983.3|40943.3|5
1641303010000|2022-01-04 13:30:10|40987.1|40947.1|40982.1|40942.1|40987.1|40947.1|40982.1|40942.1|0
1641303020000|2022-01-04 13:30:20|40987.1|40947.1|40982.1|40942.1|40987.1|40947.1|40982.1|40942.1|0
1641303030000|2022-01-04 13:30:30|40987.1|40947.1|40997.1|40957.1|40997.1|40957.1|40987.1|40947.1|6
1641303040000|2022-01-04 13:30:40|40992.7|40952.7|40992.1|40952.1|40997.1|40957.1|40992.1|40952.1|4
1641303050000|2022-01-04 13:30:50|40987.1|40947.1|40977.7|40937.7|40987.1|40947.1|40977.1|40937.1|3
1641303060000|2022-01-04 13:31:00|40982.1|40942.1|40972.7|40932.7|40982.1|40942.1|40962.7|40922.7|10
1641303070000|2022-01-04 13:31:10|40967.7|40927.7|40996.4|40956.4|40996.4|40956.4|40967.7|40927.7|9
1641303080000|2022-01-04 13:31:20|40992.1|40952.1|40982.1|40942.1|40996.4|40956.4|40982.1|40942.1|12
1641303090000|2022-01-04 13:31:30|40976.4|40936.4|40976.4|40936.4|40977.1|40937.1|40976.4|40936.4|1
1641303100000|2022-01-04 13:31:40|40977.1|40937.1|40976.4|40936.4|40977.1|40937.1|40976.4|40936.4|0
1641303110000|2022-01-04 13:31:50|40977.1|40937.1|40976.4|40936.4|40977.7|40937.7|40967.1|40927.1|2
1641303120000|2022-01-04 13:32:00|40981.4|40941.4|40976.4|40936.4|40981.4|40941.4|40976.4|40936.4|1
1641303130000|2022-01-04 13:32:10|40972.1|40932.1|40986.4|40946.4|40986.4|40946.4|40967.1|40927.1|11
1641303150000|2022-01-04 13:32:30|40987.1|40947.1|40986.4|40946.4|40992.1|40952.1|40986.4|40946.4|6
1641303160000|2022-01-04 13:32:40|40982.1|40942.1|40977.1|40937.1|40982.1|40942.1|40977.1|40937.1|0
1641303170000|2022-01-04 13:32:50|40976.4|40936.4|40967.1|40927.1|40976.4|40936.4|40967.1|40927.1|1
1641303180000|2022-01-04 13:33:00|40967.7|40927.7|40967.7|40927.7|40967.7|40927.7|40967.1|40927.1|0
1641303190000|2022-01-04 13:33:10|40967.1|40927.1|40966.4|40926.4|40967.1|40927.1|40962.1|40922.1|2
1641303200000|2022-01-04 13:33:20|40962.1|40922.1|40971.4|40931.4|40971.4|40931.4|40962.1|40922.1|1
1641303210000|2022-01-04 13:33:30|40977.1|40937.1|40976.4|40936.4|40977.1|40937.1|40976.4|40936.4|1
1641303220000|2022-01-04 13:33:40|40972.1|40932.1|40972.1|40932.1|40972.1|40932.1|40972.1|40932.1|0
1641303230000|2022-01-04 13:33:50|40972|40932|40972|40932|40972|40932|40972|40932|0
1641303240000|2022-01-04 13:34:00|40962|40922|40961.4|40921.4|40962|40922|40961.4|40921.4|6
1641303250000|2022-01-04 13:34:10|40962|40922|40952|40912|40962|40922|40951.4|40911.4|14
1641303260000|2022-01-04 13:34:20|40951.4|40911.4|40956.4|40916.4|40956.4|40916.4|40951.4|40911.4|2
1641303280000|2022-01-04 13:34:40|40960.8|40920.8|40947|40907|40961.4|40921.4|40947|40907|3
1641303290000|2022-01-04 13:34:50|40942.7|40902.7|40922.7|40882.7|40942.7|40902.7|40922.7|40882.7|8
1641303300000|2022-01-04 13:35:00|40917.7|40877.7|40922|40882|40922|40882|40913.3|40873.3|6
1641303310000|2022-01-04 13:35:10|40917.7|40877.7|40888.3|40848.3|40917.7|40877.7|40884|40844|8
1641303320000|2022-01-04 13:35:20|40889|40849|40903.3|40863.3|40903.3|40863.3|40888.3|40848.3|1
1641303330000|2022-01-04 13:35:30|40902.7|40862.7|40917|40877|40917|40877|40902.7|40862.7|2
1641303340000|2022-01-04 13:35:40|40912|40872|40912|40872|40912|40872|40912|40872|0
1641303350000|2022-01-04 13:35:50|40912.7|40872.7|40912.7|40872.7|40912.7|40872.7|40912.7|40872.7|0
1641303360000|2022-01-04 13:36:00|40917.7|40877.7|40917.7|40877.7|40922.7|40882.7|40913.3|40873.3|4
1641303370000|2022-01-04 13:36:10|40922|40882|40922.7|40882.7|40927.7|40887.7|40922|40882|4
1641303380000|2022-01-04 13:36:20|40917.7|40877.7|40913.3|40873.3|40918.3|40878.3|40912.7|40872.7|1
1641303390000|2022-01-04 13:36:30|40912.7|40872.7|40907.7|40867.7|40913.3|40873.3|40907.7|40867.7|1
1641303400000|2022-01-04 13:36:40|40893.3|40853.3|40889|40849|40893.3|40853.3|40889|40849|4
1641303410000|2022-01-04 13:36:50|40888.3|40848.3|40884|40844|40889|40849|40884|40844|1
1641303420000|2022-01-04 13:37:00|40879|40839|40853.3|40813.3|40879|40839|40853.3|40813.3|12
1641303430000|2022-01-04 13:37:10|40854|40814|40783.3|40743.3|40854|40814|40783.3|40743.3|32
1641303440000|2022-01-04 13:37:20|40779|40739|40778.3|40738.3|40779|40739|40778.3|40738.3|24
1641303450000|2022-01-04 13:37:30|40789.6|40749.6|40813.3|40773.3|40813.3|40773.3|40784|40744|10
1641303460000|2022-01-04 13:37:40|40798.3|40758.3|40818.3|40778.3|40818.3|40778.3|40793.3|40753.3|7
1641303470000|2022-01-04 13:37:50|40794.6|40754.6|40789|40749|40794.6|40754.6|40788.3|40748.3|14
1641303480000|2022-01-04 13:38:00|40793.3|40753.3|40799|40759|40799|40759|40788.3|40748.3|4
1641303490000|2022-01-04 13:38:10|40803.3|40763.3|40798.3|40758.3|40803.3|40763.3|40797.7|40757.7|8
1641303500000|2022-01-04 13:38:20|40803.3|40763.3|40793.3|40753.3|40803.3|40763.3|40793.3|40753.3|2
1641303510000|2022-01-04 13:38:30|40798.3|40758.3|40798.3|40758.3|40798.3|40758.3|40798.3|40758.3|1
1641303520000|2022-01-04 13:38:40|||||||||1
1641303530000|2022-01-04 13:38:50|40802.7|40762.7|40798.3|40758.3|40802.7|40762.7|40798.3|40758.3|3
1641303540000|2022-01-04 13:39:00|40799|40759|40788.3|40748.3|40799|40759|40788.3|40748.3|5
1641303560000|2022-01-04 13:39:20|40789|40749|40783.3|40743.3|40789|40749|40783.3|40743.3|7
1641303570000|2022-01-04 13:39:30|40774|40734|40779|40739|40779|40739|40774|40734|3
1641303580000|2022-01-04 13:39:40|40778.3|40738.3|40770.2|40730.2|40778.3|40738.3|40769|40729|14
1641303590000|2022-01-04 13:39:50|40769|40729|40774|40734|40774|40734|40769|40729|0
1641303600000|2022-01-04 13:40:00|40773.3|40733.3|40773.3|40733.3|40774.6|40734.6|40773.3|40733.3|3
1641303610000|2022-01-04 13:40:10|40759.6|40719.6|40763.3|40723.3|40763.3|40723.3|40752.7|40712.7|6
1641303620000|2022-01-04 13:40:20|40757.7|40717.7|40757.7|40717.7|40758.3|40718.3|40757.7|40717.7|7
1641303640000|2022-01-04 13:40:40|40758.3|40718.3|40757.7|40717.7|40773.3|40733.3|40757.7|40717.7|7
1641303650000|2022-01-04 13:40:50|40758.3|40718.3|40763.3|40723.3|40763.3|40723.3|40757.7|40717.7|0
1641303680000|2022-01-04 13:41:20|40767.7|40727.7|40767.7|40727.7|40768.3|40728.3|40767.7|40727.7|5
1641303690000|2022-01-04 13:41:30|40768.3|40728.3|40768.3|40728.3|40768.3|40728.3|40768.3|40728.3|0
1641303700000|2022-01-04 13:41:40|40767.7|40727.7|40773.3|40733.3|40773.3|40733.3|40767.7|40727.7|2
1641303710000|2022-01-04 13:41:50|40768.3|40728.3|40773.3|40733.3|40773.3|40733.3|40768.3|40728.3|14
1641303730000|2022-01-04 13:42:10|40793.3|40753.3|40797.7|40757.7|40797.7|40757.7|40793.3|40753.3|20
1641303740000|2022-01-04 13:42:20|40793.3|40753.3|40793.3|40753.3|40797.7|40757.7|40792.7|40752.7|1
1641303750000|2022-01-04 13:42:30|40802.7|40762.7|40807.7|40767.7|40812|40772|40802.7|40762.7|4
1641303760000|2022-01-04 13:42:40|40803.3|40763.3|40802.7|40762.7|40817.7|40777.7|40802.7|40762.7|5
1641303770000|2022-01-04 13:42:50|40803.3|40763.3|40807.7|40767.7|40807.7|40767.7|40803.3|40763.3|1
1641303780000|2022-01-04 13:43:00|40803.3|40763.3|40803.3|40763.3|40803.3|40763.3|40803.3|40763.3|0
1641303790000|2022-01-04 13:43:10|40802.7|40762.7|40797.7|40757.7|40802.7|40762.7|40793.3|40753.3|3
1641303800000|2022-01-04 13:43:20|40802|40762|40807.7|40767.7|40812.7|40772.7|40802|40762|1
1641303810000|2022-01-04 13:43:30|40808.3|40768.3|40807.7|40767.7|40808.3|40768.3|40807.7|40767.7|2
1641303830000|2022-01-04 13:43:50|40797.7|40757.7|40797.7|40757.7|40797.7|40757.7|40797.7|40757.7|8
1641303840000|2022-01-04 13:44:00|40802|40762|40788.9|40748.9|40802.7|40762.7|40788.3|40748.3|8
1641303850000|2022-01-04 13:44:10|40793.3|40753.3|40807.7|40767.7|40807.7|40767.7|40793.3|40753.3|1
1641303860000|2022-01-04 13:44:20|||||||||1
1641303870000|2022-01-04 13:44:30|40803.3|40763.3|40803.3|40763.3|40803.3|40763.3|40803.3|40763.3|0
1641303890000|2022-01-04 13:44:50|40807.6|40767.6|40812.6|40772.6|40812.6|40772.6|40807.6|40767.6|4
1641306600000|2022-01-04 14:30:00|40843.8|40803.8|40939.4|40899.4|40950.1|40910.1|40843.8|40803.8|405
1641306610000|2022-01-04 14:30:10|40930.1|40890.1|40879.4|40839.4|40930.1|40890.1|40870|40830|58
1641306620000|2022-01-04 14:30:20|40884.4|40844.4|40865|40825|40898.8|40858.8|40855.7|40815.7|45
1641306630000|2022-01-04 14:30:30|40870|40830|40815.7|40775.7|40870|40830|40815.7|40775.7|49
1641306640000|2022-01-04 14:30:40|40821.3|40781.3|40815.7|40775.7|40830|40790|40803.8|40763.8|14
1641306650000|2022-01-04 14:30:50|40805.7|40765.7|40825.7|40785.7|40825.7|40785.7|40800.7|40760.7|47
1641306660000|2022-01-04 14:31:00|40830|40790|40801.3|40761.3|40840|40800|40796.3|40756.3|80
1641306670000|2022-01-04 14:31:10|40797|40757|40821.3|40781.3|40821.3|40781.3|40785.7|40745.7|51
1641306680000|2022-01-04 14:31:20|40826.3|40786.3|40872.6|40832.6|40892|40852|40822|40782|29
1641306690000|2022-01-04 14:31:30|40877|40837|40895.7|40855.7|40905.7|40865.7|40876.3|40836.3|45
1641306700000|2022-01-04 14:31:40|40885.7|40845.7|40928.8|40888.8|40928.8|40888.8|40885.7|40845.7|45
1641306710000|2022-01-04 14:31:50|40915|40875|40893.8|40853.8|40928.8|40888.8|40884.4|40844.4|27
1641306720000|2022-01-04 14:32:00|40894.4|40854.4|40904.4|40864.4|40910|40870|40864.4|40824.4|35
1641306730000|2022-01-04 14:32:10|40913.8|40873.8|40930|40890|40939.4|40899.4|40904.4|40864.4|99
1641306740000|2022-01-04 14:32:20|40925.7|40885.7|40905.7|40865.7|40925.7|40885.7|40877|40837|56
1641306750000|2022-01-04 14:32:30|40906.3|40866.3|40872.6|40832.6|40911.3|40871.3|40871.3|40831.3|43
1641306760000|2022-01-04 14:32:40|40876.3|40836.3|40882.6|40842.6|40887|40847|40861.3|40821.3|25
1641306770000|2022-01-04 14:32:50|40887|40847|40887|40847|40907|40867|40877|40837|15
1641306780000|2022-01-04 14:33:00|40865.7|40825.7|40860.7|40820.7|40875.7|40835.7|40856.3|40816.3|21
1641306790000|2022-01-04 14:33:10|40865.7|40825.7|40875.7|40835.7|40880.7|40840.7|40865.7|40825.7|10
1641306800000|2022-01-04 14:33:20|40871.3|40831.3|40856.3|40816.3|40871.3|40831.3|40837|40797|17
1641306810000|2022-01-04 14:33:30|40855.7|40815.7|40855.7|40815.7|40865.7|40825.7|40855.7|40815.7|14
1641306820000|2022-01-04 14:33:40|40865|40825|40845.7|40805.7|40865.7|40825.7|40836.3|40796.3|58
1641306830000|2022-01-04 14:33:50|40841.3|40801.3|40827|40787|40846.3|40806.3|40815.7|40775.7|42
1641306840000|2022-01-04 14:34:00|40826.3|40786.3|40835.7|40795.7|40835.7|40795.7|40815.7|40775.7|85
1641306850000|2022-01-04 14:34:10|40836.3|40796.3|40836.3|40796.3|40841.3|40801.3|40816.3|40776.3|24
1641306860000|2022-01-04 14:34:20|40837|40797|40827|40787|40837|40797|40816.3|40776.3|15
1641306870000|2022-01-04 14:34:30|40822.6|40782.6|40831.3|40791.3|40837|40797|40812|40772|31
1641306880000|2022-01-04 14:34:40|40827|40787|40841.3|40801.3|40847|40807|40817.6|40777.6|13
1641306890000|2022-01-04 14:34:50|40837|40797|40861.3|40821.3|40861.3|40821.3|40827.6|40787.6|39
1641306900000|2022-01-04 14:35:00|40874.4|40834.4|40886.3|40846.3|40910|40870|40866.3|40826.3|57
1641306910000|2022-01-04 14:35:10|40890.7|40850.7|40915.7|40875.7|40925.7|40885.7|40890.7|40850.7|35
1641306920000|2022-01-04 14:35:20|40920|40880|40895.7|40855.7|40925.7|40885.7|40895.7|40855.7|51
1641306930000|2022-01-04 14:35:30|40900.7|40860.7|40895.7|40855.7|40901.3|40861.3|40886.3|40846.3|22
1641306940000|2022-01-04 14:35:40|40891.3|40851.3|40897|40857|40901.3|40861.3|40891.3|40851.3|9
1641306950000|2022-01-04 14:35:50|40902|40862|40897|40857|40907|40867|40897|40857|12
1641306960000|2022-01-04 14:36:00|40892|40852|40897|40857|40897|40857|40877.6|40837.6|36
1641306970000|2022-01-04 14:36:10|40902|40862|40911.3|40871.3|40911.3|40871.3|40887|40847|47
1641306980000|2022-01-04 14:36:20|40912.6|40872.6|40902.6|40862.6|40912.6|40872.6|40897|40857|36
1641306990000|2022-01-04 14:36:30|40907|40867|40912.6|40872.6|40912.6|40872.6|40897.6|40857.6|31
1641307000000|2022-01-04 14:36:40|40917|40877|40922.6|40882.6|40927|40887|40907.6|40867.6|14
1641307010000|2022-01-04 14:36:50|40917|40877|40887.6|40847.6|40922.6|40882.6|40882.6|40842.6|24
1641307020000|2022-01-04 14:37:00|40897.6|40857.6|40882.6|40842.6|40907|40867|40877.6|40837.6|31
1641307030000|2022-01-04 14:37:10|40877.6|40837.6|40942|40902|40942.6|40902.6|40877.6|40837.6|25
1641307040000|2022-01-04 14:37:20|40937.6|40897.6|40962.6|40922.6|40962.6|40922.6|40937|40897|19
1641307050000|2022-01-04 14:37:30|40962|40922|40962.6|40922.6|40962.6|40922.6|40947.6|40907.6|20
1641307060000|2022-01-04 14:37:40|40967|40927|40992.6|40952.6|41002|40962|40962.6|40922.6|57
1641307070000|2022-01-04 14:37:50|40987|40947|40983.2|40943.2|40997|40957|40967.6|40927.6|44
1641307080000|2022-01-04 14:38:00|40987.6|40947.6|41002.6|40962.6|41012.6|40972.6|40983.9|40943.9|65
1641307090000|2022-01-04 14:38:10|41001.3|40961.3|40997|40957|41007|40967|40988.2|40948.2|28
1641307100000|2022-01-04 14:38:20|40992.6|40952.6|40982|40942|40997|40957|40982|40942|19
1641307110000|2022-01-04 14:38:30|40982.6|40942.6|40993.2|40953.2|41021.3|40981.3|40977.6|40937.6|21
1641307120000|2022-01-04 14:38:40|40992.6|40952.6|40993.9|40953.9|40993.9|40953.9|40988.2|40948.2|4
1641307130000|2022-01-04 14:38:50|40988.9|40948.9|40929.5|40889.5|40993.9|40953.9|40923.9|40883.9|51
1641307140000|2022-01-04 14:39:00|40930.2|40890.2|40857.8|40817.8|40930.2|40890.2|40842.8|40802.8|140
1641307150000|2022-01-04 14:39:10|40867.8|40827.8|40862.8|40822.8|40887.8|40847.8|40862.8|40822.8|35
1641307160000|2022-01-04 14:39:20|40852.8|40812.8|40873.4|40833.4|40877.8|40837.8|40852.8|40812.8|9
1641307170000|2022-01-04 14:39:30|40872.8|40832.8|40877.8|40837.8|40882.8|40842.8|40872.8|40832.8|9
1641307180000|2022-01-04 14:39:40|40882.1|40842.1|40882.8|40842.8|40897.8|40857.8|40882.1|40842.1|5
1641307190000|2022-01-04 14:39:50|40887.8|40847.8|40892.8|40852.8|40892.8|40852.8|40887.1|40847.1|34
1641307200000|2022-01-04 14:40:00|40896.5|40856.5|40877.1|40837.1|40896.5|40856.5|40856.5|40816.5|55
1641307210000|2022-01-04 14:40:10|40877.8|40837.8|40870.8|40830.8|40882.1|40842.1|40862.1|40822.1|36
1641307220000|2022-01-04 14:40:20|40872.1|40832.1|40872.1|40832.1|40876.5|40836.5|40862.1|40822.1|113
1641307230000|2022-01-04 14:40:30|40872.8|40832.8|40882.1|40842.1|40882.8|40842.8|40872.1|40832.1|5
1641307240000|2022-01-04 14:40:40|40882.8|40842.8|40872.1|40832.1|40909.5|40869.5|40871.5|40831.5|35
1641307250000|2022-01-04 14:40:50|40867.1|40827.1|40877.1|40837.1|40881.5|40841.5|40867.1|40827.1|31
1641307260000|2022-01-04 14:41:00|40886.5|40846.5|40932.1|40892.1|40932.1|40892.1|40886.5|40846.5|22
1641307270000|2022-01-04 14:41:10|40931.5|40891.5|40917.8|40877.8|40931.5|40891.5|40902.1|40862.1|18
1641307280000|2022-01-04 14:41:20|40917.1|40877.1|40896.5|40856.5|40917.1|40877.1|40896.5|40856.5|5
1641307290000|2022-01-04 14:41:30|40891.5|40851.5|40870.8|40830.8|40891.5|40851.5|40870.8|40830.8|39
1641307300000|2022-01-04 14:41:40|40871.5|40831.5|40891.5|40851.5|40891.5|40851.5|40861.5|40821.5|18
1641307310000|2022-01-04 14:41:50|40880.8|40840.8|40876.5|40836.5|40881.5|40841.5|40871.5|40831.5|14
1641307320000|2022-01-04 14:42:00|40880.8|40840.8|40871.5|40831.5|40881.5|40841.5|40866.5|40826.5|23
1641307330000|2022-01-04 14:42:10|40870.8|40830.8|40865.8|40825.8|40880.8|40840.8|40865.8|40825.8|12
1641307340000|2022-01-04 14:42:20|40870.8|40830.8|40880.8|40840.8|40880.8|40840.8|40870.8|40830.8|13
1641307350000|2022-01-04 14:42:30|40875.8|40835.8|40865.8|40825.8|40880.8|40840.8|40865.2|40825.2|20
1641307360000|2022-01-04 14:42:40|40870.2|40830.2|40885.2|40845.2|40885.2|40845.2|40865.2|40825.2|32
1641307370000|2022-01-04 14:42:50|40889.5|40849.5|40875.2|40835.2|40889.5|40849.5|40870.8|40830.8|24
1641307380000|2022-01-04 14:43:00|40880.2|40840.2|40905.2|40865.2|40905.2|40865.2|40875.2|40835.2|43
1641307390000|2022-01-04 14:43:10|40904.5|40864.5|40889.5|40849.5|40919.5|40879.5|40889.5|40849.5|27
1641307400000|2022-01-04 14:43:20|40885.2|40845.2|40889.5|40849.5|40899.5|40859.5|40885.2|40845.2|11
1641307410000|2022-01-04 14:43:30|40895.2|40855.2|40895.2|40855.2|40899.5|40859.5|40879.5|40839.5|60
1641307420000|2022-01-04 14:43:40|40894.5|40854.5|40879.5|40839.5|40894.5|40854.5|40879.5|40839.5|8
1641307430000|2022-01-04 14:43:50|40875.2|40835.2|40875.2|40835.2|40880.2|40840.2|40870.2|40830.2|10
1641307440000|2022-01-04 14:44:00|40880.2|40840.2|40905.2|40865.2|40905.2|40865.2|40870.8|40830.8|30
1641307450000|2022-01-04 14:44:10|40895.2|40855.2|40890.2|40850.2|40895.2|40855.2|40880.2|40840.2|26
1641307460000|2022-01-04 14:44:20|40885.2|40845.2|40919.5|40879.5|40919.5|40879.5|40885.2|40845.2|8
1641307470000|2022-01-04 14:44:30|40920.2|40880.2|40925.2|40885.2|40930.2|40890.2|40915.2|40875.2|24
1641307480000|2022-01-04 14:44:40|40929.5|40889.5|40914.5|40874.5|40929.5|40889.5|40914.5|40874.5|3
1641307490000|2022-01-04 14:44:50|40915.2|40875.2|40924.5|40884.5|40924.5|40884.5|40915.2|40875.2|7
1641307500000|2022-01-04 14:45:00|40928.9|40888.9|40930.2|40890.2|40930.2|40890.2|40909.5|40869.5|43
1641307510000|2022-01-04 14:45:10|40929.5|40889.5|40930.8|40890.8|40930.8|40890.8|40920.2|40880.2|23
1641307520000|2022-01-04 14:45:20|40931.4|40891.4|40930.8|40890.8|40931.4|40891.4|40915.8|40875.8|24
1641307530000|2022-01-04 14:45:30|40925.8|40885.8|40930.2|40890.2|40930.2|40890.2|40925.8|40885.8|8
1641307540000|2022-01-04 14:45:40|40920.8|40880.8|40910.8|40870.8|40925.8|40885.8|40910.8|40870.8|17
1641307550000|2022-01-04 14:45:50|40906.4|40866.4|40885.8|40845.8|40910.8|40870.8|40885.2|40845.2|29
1641307560000|2022-01-04 14:46:00|40890.8|40850.8|40900.8|40860.8|40910.2|40870.2|40890.8|40850.8|31
1641307570000|2022-01-04 14:46:10|40910.2|40870.2|40890.2|40850.2|40920.2|40880.2|40875.2|40835.2|57
1641307580000|2022-01-04 14:46:20|40889.5|40849.5|40900.2|40860.2|40900.8|40860.8|40889.5|40849.5|16
1641307590000|2022-01-04 14:46:30|40899.5|40859.5|40890.8|40850.8|40904.5|40864.5|40889.5|40849.5|12
1641307600000|2022-01-04 14:46:40|40890.2|40850.2|40885.2|40845.2|40900.2|40860.2|40869.5|40829.5|39
1641307610000|2022-01-04 14:46:50|40880.2|40840.2|40880.2|40840.2|40889.5|40849.5|40875.2|40835.2|14
1641307620000|2022-01-04 14:47:00|40888.9|40848.9|40900.8|40860.8|40900.8|40860.8|40875.2|40835.2|55
1641307630000|2022-01-04 14:47:10|40905.8|40865.8|40905.2|40865.2|40910.8|40870.8|40890.8|40850.8|50
1641307640000|2022-01-04 14:47:20|40900.8|40860.8|40895.2|40855.2|40900.8|40860.8|40890.8|40850.8|6
1641307650000|2022-01-04 14:47:30|40895.8|40855.8|40895.2|40855.2|40900.2|40860.2|40895.2|40855.2|15
1641307660000|2022-01-04 14:47:40|40890.8|40850.8|40870.8|40830.8|40890.8|40850.8|40870.8|40830.8|1
1641307670000|2022-01-04 14:47:50|40875.1|40835.1|40885.8|40845.8|40885.8|40845.8|40870.8|40830.8|5
1641307680000|2022-01-04 14:48:00|40895.1|40855.1|40870.1|40830.1|40895.1|40855.1|40870.1|40830.1|23
1641307690000|2022-01-04 14:48:10|40860.8|40820.8|40840.8|40800.8|40860.8|40820.8|40836.4|40796.4|30
1641307700000|2022-01-04 14:48:20|40841.4|40801.4|40850.8|40810.8|40850.8|40810.8|40840.8|40800.8|8
1641307710000|2022-01-04 14:48:30|40855.1|40815.1|40850.8|40810.8|40865.1|40825.1|40850.8|40810.8|9
1641307720000|2022-01-04 14:48:40|40860.1|40820.1|40860.8|40820.8|40860.8|40820.8|40860.1|40820.1|8
1641307730000|2022-01-04 14:48:50|40860.1|40820.1|40850.8|40810.8|40860.1|40820.1|40850.8|40810.8|4
1641307740000|2022-01-04 14:49:00|40840.8|40800.8|40850.8|40810.8|40850.8|40810.8|40840.8|40800.8|31
1641307750000|2022-01-04 14:49:10|40860.8|40820.8|40840.8|40800.8|40860.8|40820.8|40840.8|40800.8|9
1641307760000|2022-01-04 14:49:20|40831.4|40791.4|40845.8|40805.8|40845.8|40805.8|40830.8|40790.8|13
1641307770000|2022-01-04 14:49:30|40841.4|40801.4|40855.8|40815.8|40860.8|40820.8|40841.4|40801.4|5
1641307780000|2022-01-04 14:49:40|40860.1|40820.1|40866.4|40826.4|40871.4|40831.4|40860.1|40820.1|11
1641307790000|2022-01-04 14:49:50|40871.4|40831.4|40870.8|40830.8|40871.4|40831.4|40866.4|40826.4|4
1641307800000|2022-01-04 14:50:00|40875.8|40835.8|40866.4|40826.4|40880.8|40840.8|40865.8|40825.8|14
1641307810000|2022-01-04 14:50:10|40875.8|40835.8|40920.1|40880.1|40920.1|40880.1|40875.8|40835.8|67
1641307820000|2022-01-04 14:50:20|40915.8|40875.8|40900.1|40860.1|40920.8|40880.8|40890.8|40850.8|9
1641307830000|2022-01-04 14:50:30|40900.8|40860.8|40890.8|40850.8|40900.8|40860.8|40890.8|40850.8|9
1641307840000|2022-01-04 14:50:40|40895.1|40855.1|40890.8|40850.8|40896.4|40856.4|40880.8|40840.8|35
1641307850000|2022-01-04 14:50:50|40895.8|40855.8|40890.8|40850.8|40905.8|40865.8|40890.8|40850.8|13
1641307860000|2022-01-04 14:51:00|40895.8|40855.8|40920.1|40880.1|40925.1|40885.1|40895.8|40855.8|20
1641307870000|2022-01-04 14:51:10|40911.4|40871.4|40925.8|40885.8|40930.8|40890.8|40910.1|40870.1|13
1641307880000|2022-01-04 14:51:20|40925.1|40885.1|40930.8|40890.8|40931.4|40891.4|40920.8|40880.8|2
1641307890000|2022-01-04 14:51:30|40930.1|40890.1|40931.4|40891.4|40931.4|40891.4|40921.4|40881.4|22
1641307900000|2022-01-04 14:51:40|40926.4|40886.4|40921.4|40881.4|40930.8|40890.8|40911.4|40871.4|13
1641307910000|2022-01-04 14:51:50|40916.4|40876.4|40890.8|40850.8|40921.4|40881.4|40886.4|40846.4|26
1641307920000|2022-01-04 14:52:00|40900.8|40860.8|40921.4|40881.4|40931.4|40891.4|40895.8|40855.8|59
1641307930000|2022-01-04 14:52:10|40920.8|40880.8|40896.4|40856.4|40926.4|40886.4|40896.4|40856.4|33
1641307940000|2022-01-04 14:52:20|40900.8|40860.8|40880.8|40840.8|40900.8|40860.8|40880.8|40840.8|4
1641307950000|2022-01-04 14:52:30|40881.4|40841.4|40901.4|40861.4|40901.4|40861.4|40876.4|40836.4|17
1641307960000|2022-01-04 14:52:40|40900.8|40860.8|40900.8|40860.8|40910.8|40870.8|40896.4|40856.4|7
1641307970000|2022-01-04 14:52:50|40905.1|40865.1|40895.8|40855.8|40905.1|40865.1|40890.8|40850.8|7
1641307980000|2022-01-04 14:53:00|40896.4|40856.4|40890.8|40850.8|40900.8|40860.8|40890.8|40850.8|9
1641307990000|2022-01-04 14:53:10|40890.1|40850.1|40871.4|40831.4|40890.1|40850.1|40870.8|40830.8|3
1641308000000|2022-01-04 14:53:20|40875.8|40835.8|40870.8|40830.8|40890.8|40850.8|40870.8|40830.8|26
1641308010000|2022-01-04 14:53:30|40880.8|40840.8|40880.8|40840.8|40881.4|40841.4|40880.8|40840.8|4
1641308020000|2022-01-04 14:53:40|40871.4|40831.4|40880.8|40840.8|40880.8|40840.8|40871.4|40831.4|4
1641308030000|2022-01-04 14:53:50|40881.4|40841.4|40890.8|40850.8|40891.4|40851.4|40881.4|40841.4|7
1641308040000|2022-01-04 14:54:00|40891.4|40851.4|40891.4|40851.4|40891.4|40851.4|40880.8|40840.8|16
1641308050000|2022-01-04 14:54:10|40895.8|40855.8|40890.8|40850.8|40895.8|40855.8|40890.8|40850.8|3
1641308060000|2022-01-04 14:54:20|40895.8|40855.8|40891.4|40851.4|40900.8|40860.8|40890.1|40850.1|8
1641308070000|2022-01-04 14:54:30|40896.4|40856.4|40900.8|40860.8|40900.8|40860.8|40891.4|40851.4|18
1641308080000|2022-01-04 14:54:40|40901.4|40861.4|40900.8|40860.8|40901.4|40861.4|40881.4|40841.4|7
1641308090000|2022-01-04 14:54:50|40901.4|40861.4|40906.4|40866.4|40906.4|40866.4|40900.8|40860.8|4
1641308100000|2022-01-04 14:55:00|40919.5|40879.5|40911.4|40871.4|40920.1|40880.1|40901.4|40861.4|10
1641308110000|2022-01-04 14:55:10|40905.8|40865.8|40911.4|40871.4|40911.4|40871.4|40905.8|40865.8|3
1641308120000|2022-01-04 14:55:20|40910.8|40870.8|40915.8|40875.8|40915.8|40875.8|40900.8|40860.8|13
1641308130000|2022-01-04 14:55:30|40910.8|40870.8|40910.8|40870.8|40911.4|40871.4|40905.8|40865.8|4
1641308140000|2022-01-04 14:55:40|40911.4|40871.4|40910.8|40870.8|40915.8|40875.8|40901.4|40861.4|14
1641308150000|2022-01-04 14:55:50|40911.4|40871.4|40911.4|40871.4|40911.4|40871.4|40911.4|40871.4|2
1641308160000|2022-01-04 14:56:00|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|40915.8|40875.8|4
1641308170000|2022-01-04 14:56:10|40922.1|40882.1|40920.8|40880.8|40931.4|40891.4|40920.8|40880.8|23
1641308180000|2022-01-04 14:56:20|40915.8|40875.8|40901.4|40861.4|40915.8|40875.8|40900.8|40860.8|17
1641308190000|2022-01-04 14:56:30|40900.8|40860.8|40925.8|40885.8|40930.8|40890.8|40900.8|40860.8|11
1641308200000|2022-01-04 14:56:40|40930.8|40890.8|40909.5|40869.5|40930.8|40890.8|40909.5|40869.5|26
1641308210000|2022-01-04 14:56:50|40914.5|40874.5|40905.1|40865.1|40914.5|40874.5|40899.5|40859.5|44
1641308220000|2022-01-04 14:57:00|40909.5|40869.5|40909.5|40869.5|40909.5|40869.5|40904.5|40864.5|16
1641308230000|2022-01-04 14:57:10|40900.1|40860.1|40885.1|40845.1|40900.1|40860.1|40880.1|40840.1|97
1641308240000|2022-01-04 14:57:20|40880.8|40840.8|40865.1|40825.1|40885.1|40845.1|40865.1|40825.1|7
1641308250000|2022-01-04 14:57:30|40870.8|40830.8|40875.8|40835.8|40880.1|40840.1|40870.8|40830.8|4
1641308260000|2022-01-04 14:57:40|40875.1|40835.1|40885.1|40845.1|40890.1|40850.1|40875.1|40835.1|9
1641308270000|2022-01-04 14:57:50|40880.8|40840.8|40875.1|40835.1|40880.8|40840.8|40875.1|40835.1|1
1641308280000|2022-01-04 14:58:00|40885.1|40845.1|40870.8|40830.8|40885.1|40845.1|40870.8|40830.8|6
1641308290000|2022-01-04 14:58:10|40875.1|40835.1|40861.4|40821.4|40875.8|40835.8|40860.8|40820.8|5
1641308300000|2022-01-04 14:58:20|40865.8|40825.8|40870.8|40830.8|40870.8|40830.8|40860.8|40820.8|5
1641308310000|2022-01-04 14:58:30|40875.8|40835.8|40865.8|40825.8|40880.8|40840.8|40865.1|40825.1|6
1641308320000|2022-01-04 14:58:40|40865.1|40825.1|40865.8|40825.8|40871.4|40831.4|40860.8|40820.8|6
1641308330000|2022-01-04 14:58:50|40866.4|40826.4|40866.4|40826.4|40871.4|40831.4|40866.4|40826.4|9
1641308340000|2022-01-04 14:59:00|40880.8|40840.8|40886.4|40846.4|40886.4|40846.4|40870.8|40830.8|34
1641308350000|2022-01-04 14:59:10|40890.8|40850.8|40886.4|40846.4|40891.4|40851.4|40886.4|40846.4|6
1641308360000|2022-01-04 14:59:20|||||||||6
1641308370000|2022-01-04 14:59:30|40890.8|40850.8|40890.8|40850.8|40896.4|40856.4|40890.8|40850.8|6
1641308380000|2022-01-04 14:59:40|40895.8|40855.8|40897.1|40857.1|40906.4|40866.4|40891.4|40851.4|23
1641308390000|2022-01-04 14:59:50|40897|40857|40896.4|40856.4|40901.4|40861.4|40895.8|40855.8|2
1641308400000|2022-01-04 15:00:00|40897|40857|40925.1|40885.1|40926.4|40886.4|40897|40857|24
1641308410000|2022-01-04 15:00:10|40920.8|40880.8|40925.8|40885.8|40930.1|40890.1|40916.4|40876.4|17
1641308420000|2022-01-04 15:00:20|40930.1|40890.1|40922|40882|40931.4|40891.4|40921.4|40881.4|15
1641308430000|2022-01-04 15:00:30|40921.4|40881.4|40887.7|40847.7|40921.4|40881.4|40882|40842|34
1641308440000|2022-01-04 15:00:40|40892.7|40852.7|40912.7|40872.7|40912.7|40872.7|40887.7|40847.7|40
1641308450000|2022-01-04 15:00:50|40912|40872|40902.7|40862.7|40917.7|40877.7|40897.7|40857.7|22
1641308460000|2022-01-04 15:01:00|40908.3|40868.3|40851.6|40811.6|40917.7|40877.7|40851.6|40811.6|116
1641308470000|2022-01-04 15:01:10|40850.9|40810.9|40855.9|40815.9|40856.6|40816.6|40831.6|40791.6|108
1641308480000|2022-01-04 15:01:20|40855.3|40815.3|40851.6|40811.6|40855.9|40815.9|40845.9|40805.9|7
1641308490000|2022-01-04 15:01:30|40846.6|40806.6|40845.9|40805.9|40851.6|40811.6|40835.9|40795.9|17
1641308500000|2022-01-04 15:01:40|40847.9|40807.9|40861.6|40821.6|40861.6|40821.6|40846.6|40806.6|15
1641308510000|2022-01-04 15:01:50|40856.6|40816.6|40861.6|40821.6|40861.6|40821.6|40846.6|40806.6|34
1641308520000|2022-01-04 15:02:00|40866.6|40826.6|40845.9|40805.9|40866.6|40826.6|40827.2|40787.2|53
1641308530000|2022-01-04 15:02:10|40846.6|40806.6|40861.6|40821.6|40865.9|40825.9|40846.6|40806.6|18
1641308540000|2022-01-04 15:02:20|40865.9|40825.9|40861.6|40821.6|40866.6|40826.6|40860.9|40820.9|4
1641308550000|2022-01-04 15:02:30|40857.2|40817.2|40876.6|40836.6|40891.6|40851.6|40857.2|40817.2|15
1641308560000|2022-01-04 15:02:40|40865.9|40825.9|40871.6|40831.6|40875.9|40835.9|40865.9|40825.9|8
1641308570000|2022-01-04 15:02:50|40867.2|40827.2|40925.3|40885.3|40925.3|40885.3|40867.2|40827.2|30
1641308580000|2022-01-04 15:03:00|40929.6|40889.6|40924|40884|40929.6|40889.6|40894.6|40854.6|112
1641308590000|2022-01-04 15:03:10|40929|40889|40928.3|40888.3|40933.3|40893.3|40913.3|40873.3|58
1641308600000|2022-01-04 15:03:20|40923.3|40883.3|40924|40884|40929|40889|40918.3|40878.3|27
1641308610000|2022-01-04 15:03:30|40919|40879|40899|40859|40919|40879|40894|40854|19
1641308620000|2022-01-04 15:03:40|40904|40864|40893.3|40853.3|40904|40864|40883.3|40843.3|41
1641308630000|2022-01-04 15:03:50|40903.3|40863.3|40893.3|40853.3|40903.3|40863.3|40893.3|40853.3|26
1641308640000|2022-01-04 15:04:00|40899|40859|40909|40869|40909|40869|40893.3|40853.3|26
1641308650000|2022-01-04 15:04:10|40913.3|40873.3|40889|40849|40917.7|40877.7|40889|40849|7
1641308660000|2022-01-04 15:04:20|40893.3|40853.3|40898.3|40858.3|40898.3|40858.3|40889|40849|6
1641308670000|2022-01-04 15:04:30|40888.3|40848.3|40863.3|40823.3|40892.7|40852.7|40862.7|40822.7|16
1641308680000|2022-01-04 15:04:40|40862.7|40822.7|40863.3|40823.3|40863.3|40823.3|40862.7|40822.7|7
1641308690000|2022-01-04 15:04:50|||||||||4
1641308700000|2022-01-04 15:05:00|40883.3|40843.3|40898.3|40858.3|40903.3|40863.3|40869|40829|17
1641308710000|2022-01-04 15:05:10|40894|40854|40893.3|40853.3|40904|40864|40893.3|40853.3|22
1641308720000|2022-01-04 15:05:20|40902.7|40862.7|40907.7|40867.7|40912.7|40872.7|40902.7|40862.7|17
1641308730000|2022-01-04 15:05:30|40912|40872|40912.7|40872.7|40917.7|40877.7|40902|40862|27
1641308740000|2022-01-04 15:05:40|40922.7|40882.7|40917.7|40877.7|40922.7|40882.7|40917.7|40877.7|12
1641308750000|2022-01-04 15:05:50|40922|40882|40931.4|40891.4|40932.7|40892.7|40922|40882|43
1641308760000|2022-01-04 15:06:00|40950.1|40910.1|40946.4|40906.4|40952|40912|40940.7|40900.7|28
1641308770000|2022-01-04 15:06:10|40956.4|40916.4|40951.4|40911.4|40961.4|40921.4|40950.7|40910.7|13
1641308780000|2022-01-04 15:06:20|40960.7|40920.7|40961.4|40921.4|40961.4|40921.4|40960.7|40920.7|16
1641308790000|2022-01-04 15:06:30|40965.7|40925.7|40960.7|40920.7|40970.7|40930.7|40956.4|40916.4|12
1641308800000|2022-01-04 15:06:40|40961.4|40921.4|40960.7|40920.7|40966.4|40926.4|40960.7|40920.7|10
1641308810000|2022-01-04 15:06:50|40961.4|40921.4|40975.7|40935.7|40976.4|40936.4|40961.4|40921.4|9
1641308820000|2022-01-04 15:07:00|40980.1|40940.1|40980.7|40940.7|40981.4|40941.4|40970.7|40930.7|98
1641308830000|2022-01-04 15:07:10|40985.1|40945.1|41005.1|40965.1|41010.1|40970.1|40975.1|40935.1|32
1641308840000|2022-01-04 15:07:20|41000.7|40960.7|40995.1|40955.1|41001.4|40961.4|40989.4|40949.4|22
1641308850000|2022-01-04 15:07:30|40990.7|40950.7|41000.1|40960.1|41005.1|40965.1|40990.1|40950.1|22
1641308860000|2022-01-04 15:07:40|40999.4|40959.4|40990.7|40950.7|41004.4|40964.4|40990.1|40950.1|12
1641308870000|2022-01-04 15:07:50|40990.1|40950.1|40995.1|40955.1|40999.4|40959.4|40989.4|40949.4|7
1641308880000|2022-01-04 15:08:00|40999.4|40959.4|41010.1|40970.1|41010.7|40970.7|40999.4|40959.4|27
1641308890000|2022-01-04 15:08:10|41015.1|40975.1|41058.8|41018.8|41063.8|41023.8|41015.1|40975.1|44
1641308900000|2022-01-04 15:08:20|41059.4|41019.4|41053.8|41013.8|41083.1|41043.1|41053.8|41013.8|57
1641308910000|2022-01-04 15:08:30|41058.8|41018.8|41039.4|40999.4|41059.4|41019.4|41039.4|40999.4|29
1641308920000|2022-01-04 15:08:40|41048.8|41008.8|41049.4|41009.4|41053.8|41013.8|41039.4|40999.4|107
1641308930000|2022-01-04 15:08:50|41050.1|41010.1|41049.4|41009.4|41050.1|41010.1|41039.4|40999.4|11
1641308940000|2022-01-04 15:09:00|41043.8|41003.8|41039.4|40999.4|41049.4|41009.4|41039.4|40999.4|52
1641308950000|2022-01-04 15:09:10|41038.8|40998.8|41044.4|41004.4|41044.4|41004.4|41029.4|40989.4|42
1641308960000|2022-01-04 15:09:20|41043.8|41003.8|41029.4|40989.4|41043.8|41003.8|41028.8|40988.8|13
1641308970000|2022-01-04 15:09:30|41018.8|40978.8|41019.4|40979.4|41023.8|40983.8|41009.4|40969.4|60
1641308980000|2022-01-04 15:09:40|41024.4|40984.4|41034.4|40994.4|41035.1|40995.1|41019.4|40979.4|12
1641308990000|2022-01-04 15:09:50|41029.4|40989.4|41020.1|40980.1|41030.1|40990.1|41020.1|40980.1|32
1641309000000|2022-01-04 15:10:00|41010.1|40970.1|41030.7|40990.7|41030.7|40990.7|41010.1|40970.1|31
1641309010000|2022-01-04 15:10:10|41030.1|40990.1|41035.1|40995.1|41035.7|40995.7|41030.1|40990.1|8
1641309020000|2022-01-04 15:10:20|41030.7|40990.7|41049.4|41009.4|41049.4|41009.4|41030.7|40990.7|55
1641309030000|2022-01-04 15:10:30|41039.4|40999.4|41044.4|41004.4|41059.4|41019.4|41039.4|40999.4|9
1641309040000|2022-01-04 15:10:40|41048.8|41008.8|41024.4|40984.4|41048.8|41008.8|41024.4|40984.4|33
1641309050000|2022-01-04 15:10:50|41020.1|40980.1|41024.4|40984.4|41029.4|40989.4|41020.1|40980.1|5
1641309060000|2022-01-04 15:11:00|41034.4|40994.4|41019.4|40979.4|41040.1|41000.1|41019.4|40979.4|21
1641309070000|2022-01-04 15:11:10|41018.8|40978.8|40980.7|40940.7|41018.8|40978.8|40980.7|40940.7|12
1641309080000|2022-01-04 15:11:20|40975.7|40935.7|40990.1|40950.1|40990.7|40950.7|40970.1|40930.1|43
1641309090000|2022-01-04 15:11:30|40990.7|40950.7|40970.1|40930.1|40990.7|40950.7|40960.7|40920.7|14
1641309100000|2022-01-04 15:11:40|40965.1|40925.1|40970.7|40930.7|40980.1|40940.1|40961.4|40921.4|24
1641309110000|2022-01-04 15:11:50|40979.4|40939.4|40970.7|40930.7|40980.1|40940.1|40966.4|40926.4|30
1641309120000|2022-01-04 15:12:00|40980.1|40940.1|40980.7|40940.7|40985.1|40945.1|40980.1|40940.1|16
1641309130000|2022-01-04 15:12:10|40990.1|40950.1|40995.1|40955.1|40995.1|40955.1|40990.1|40950.1|8
1641309140000|2022-01-04 15:12:20|40999.4|40959.4|40990.7|40950.7|41005.1|40965.1|40990.7|40950.7|33
1641309150000|2022-01-04 15:12:30|40995.1|40955.1|40990.7|40950.7|40995.7|40955.7|40985.1|40945.1|7
1641309160000|2022-01-04 15:12:40|40990.1|40950.1|40971.4|40931.4|40990.1|40950.1|40971.4|40931.4|50
1641309170000|2022-01-04 15:12:50|40982|40942|40981.4|40941.4|40991.4|40951.4|40980.7|40940.7|18
1641309180000|2022-01-04 15:13:00|40980.1|40940.1|40970.7|40930.7|40985.7|40945.7|40970.1|40930.1|44
1641309190000|2022-01-04 15:13:10|40980.7|40940.7|40970.7|40930.7|40980.7|40940.7|40970.7|40930.7|17
1641309200000|2022-01-04 15:13:20|40980.1|40940.1|40970.1|40930.1|40980.7|40940.7|40970.1|40930.1|8
1641309210000|2022-01-04 15:13:30|40960.7|40920.7|40970.1|40930.1|40970.1|40930.1|40960.7|40920.7|60
1641309220000|2022-01-04 15:13:40|40965.7|40925.7|40965.1|40925.1|40965.7|40925.7|40960.7|40920.7|18
1641309230000|2022-01-04 15:13:50|40960.7|40920.7|40965.1|40925.1|40965.7|40925.7|40960.7|40920.7|8
1641309240000|2022-01-04 15:14:00|40970.1|40930.1|40980.1|40940.1|40985.7|40945.7|40970.1|40930.1|75
1641309250000|2022-01-04 15:14:10|40980.7|40940.7|40980.7|40940.7|40980.7|40940.7|40980.1|40940.1|0
1641309260000|2022-01-04 15:14:20|40980.1|40940.1|40990.1|40950.1|40990.7|40950.7|40980.1|40940.1|39
1641309270000|2022-01-04 15:14:30|40990.7|40950.7|41000.1|40960.1|41000.1|40960.1|40990.7|40950.7|5
1641309280000|2022-01-04 15:14:40|41000.7|40960.7|40995.7|40955.7|41000.7|40960.7|40995.7|40955.7|14
1641309290000|2022-01-04 15:14:50|40990.7|40950.7|40991.4|40951.4|40991.4|40951.4|40990.7|40950.7|27
1641309300000|2022-01-04 15:15:00|41000.7|40960.7|41020.7|40980.7|41030.1|40990.1|41000.7|40960.7|46
1641309310000|2022-01-04 15:15:10|41016.4|40976.4|41026.4|40986.4|41031.4|40991.4|41012|40972|23
1641309320000|2022-01-04 15:15:20|41022|40982|40997|40957|41022|40982|40992|40952|8
1641309330000|2022-01-04 15:15:30|40996.4|40956.4|41002|40962|41002|40962|40992|40952|3
1641309340000|2022-01-04 15:15:40|41001.4|40961.4|41012|40972|41012|40972|41001.4|40961.4|13
1641309350000|2022-01-04 15:15:50|41002|40962|41006.4|40966.4|41012|40972|41002|40962|11
1641309360000|2022-01-04 15:16:00|41002|40962|41016.4|40976.4|41017|40977|41002|40962|36
1641309370000|2022-01-04 15:16:10|41022|40982|41002|40962|41022|40982|41002|40962|3
1641309380000|2022-01-04 15:16:20|41001.4|40961.4|40972|40932|41001.4|40961.4|40967|40927|52
1641309390000|2022-01-04 15:16:30|40967.6|40927.6|40972|40932|40972|40932|40962|40922|13
1641309400000|2022-01-04 15:16:40|40971.4|40931.4|40981.4|40941.4|40987|40947|40962|40922|30
1641309410000|2022-01-04 15:16:50|40992|40952|40992|40952|41006.4|40966.4|40986.4|40946.4|24
1641309420000|2022-01-04 15:17:00|40982.6|40942.6|40992|40952|40992|40952|40982.6|40942.6|11
1641309430000|2022-01-04 15:17:10|40992.6|40952.6|40982|40942|40997.6|40957.6|40982|40942|12
1641309440000|2022-01-04 15:17:20|40981.4|40941.4|40966.3|40926.3|40982|40942|40962|40922|6
1641309450000|2022-01-04 15:17:30|40967|40927|40952|40912|40967|40927|40952|40912|18
1641309460000|2022-01-04 15:17:40|40951.3|40911.3|40952|40912|40952|40912|40942.6|40902.6|6
1641309470000|2022-01-04 15:17:50|40962|40922|40962|40922|40967.6|40927.6|40957.6|40917.6|18
1641309480000|2022-01-04 15:18:00|40966.3|40926.3|40952|40912|40966.3|40926.3|40952|40912|27
1641309490000|2022-01-04 15:18:10|40947.6|40907.6|40937.6|40897.6|40947.6|40907.6|40937.6|40897.6|4
1641309500000|2022-01-04 15:18:20|40937|40897|40927.6|40887.6|40942.6|40902.6|40927.6|40887.6|8
1641309510000|2022-01-04 15:18:30|40922.6|40882.6|40946.3|40906.3|40947|40907|40922.6|40882.6|15
1641309520000|2022-01-04 15:18:40|40942|40902|40942|40902|40942|40902|40942|40902|8
1641309530000|2022-01-04 15:18:50|40941.3|40901.3|40942|40902|40942|40902|40941.3|40901.3|4
1641309540000|2022-01-04 15:19:00|40941.3|40901.3|40932|40892|40942|40902|40931.3|40891.3|13
1641309550000|2022-01-04 15:19:10|40922.6|40882.6|40917.6|40877.6|40922.6|40882.6|40917.6|40877.6|8
1641309560000|2022-01-04 15:19:20|40932.6|40892.6|40942|40902|40942.6|40902.6|40922|40882|15
1641309570000|2022-01-04 15:19:30|40937.6|40897.6|40922|40882|40937.6|40897.6|40922|40882|4
1641309580000|2022-01-04 15:19:40|40917.6|40877.6|40893.9|40853.9|40922|40882|40893.9|40853.9|12
1641309590000|2022-01-04 15:19:50|40893.3|40853.3|40893.3|40853.3|40903.9|40863.9|40893.3|40853.3|19
1641309600000|2022-01-04 15:20:00|40893.9|40853.9|40898.9|40858.9|40913.3|40873.3|40893.9|40853.9|20
1641309610000|2022-01-04 15:20:10|40898.3|40858.3|40898.9|40858.9|40898.9|40858.9|40898.3|40858.3|4
1641309620000|2022-01-04 15:20:20|40903.3|40863.3|40903.9|40863.9|40903.9|40863.9|40893.9|40853.9|7
1641309630000|2022-01-04 15:20:30|40903.3|40863.3|40898.9|40858.9|40903.9|40863.9|40898.3|40858.3|20
1641309640000|2022-01-04 15:20:40|40898.3|40858.3|40903.3|40863.3|40913.3|40873.3|40898.3|40858.3|6
1641309650000|2022-01-04 15:20:50|40893.9|40853.9|40893.3|40853.3|40893.9|40853.9|40893.3|40853.3|9
1641309660000|2022-01-04 15:21:00|40893.9|40853.9|40893.3|40853.3|40903.3|40863.3|40893.3|40853.3|7
1641309670000|2022-01-04 15:21:10|40885.2|40845.2|40875.2|40835.2|40885.2|40845.2|40875.2|40835.2|104
1641309680000|2022-01-04 15:21:20|40884.6|40844.6|40884.6|40844.6|40884.6|40844.6|40880.2|40840.2|9
1641309690000|2022-01-04 15:21:30|40874.6|40834.6|40864.6|40824.6|40874.6|40834.6|40864.6|40824.6|21
1641309700000|2022-01-04 15:21:40|40874.6|40834.6|40873.9|40833.9|40874.6|40834.6|40868.9|40828.9|11
1641309710000|2022-01-04 15:21:50|40874.6|40834.6|40870.2|40830.2|40883.9|40843.9|40869.6|40829.6|11
1641309720000|2022-01-04 15:22:00|40869.6|40829.6|40854.6|40814.6|40874.6|40834.6|40854.6|40814.6|54
1641309730000|2022-01-04 15:22:10|40845.2|40805.2|40835.2|40795.2|40845.2|40805.2|40835.2|40795.2|8
1641309740000|2022-01-04 15:22:20|40845.2|40805.2|40864.6|40824.6|40864.6|40824.6|40845.2|40805.2|17
1641309750000|2022-01-04 15:22:30|40868.9|40828.9|40860.2|40820.2|40868.9|40828.9|40854.6|40814.6|22
1641309760000|2022-01-04 15:22:40|40864.6|40824.6|40859.6|40819.6|40865.2|40825.2|40855.2|40815.2|11
1641309770000|2022-01-04 15:22:50|40854.6|40814.6|40859.6|40819.6|40860.2|40820.2|40854.6|40814.6|7
1641309780000|2022-01-04 15:23:00|40855.2|40815.2|40864.6|40824.6|40864.6|40824.6|40854.6|40814.6|8
1641309790000|2022-01-04 15:23:10|40854.6|40814.6|40863.9|40823.9|40863.9|40823.9|40854.6|40814.6|16
1641309800000|2022-01-04 15:23:20|40864.6|40824.6|40864.6|40824.6|40864.6|40824.6|40864.6|40824.6|8
1641309810000|2022-01-04 15:23:30|40869.6|40829.6|40869.6|40829.6|40879.6|40839.6|40869.6|40829.6|3
1641309820000|2022-01-04 15:23:40|40864.6|40824.6|40858.9|40818.9|40864.6|40824.6|40854.6|40814.6|5
1641309830000|2022-01-04 15:23:50|40859.6|40819.6|40859.6|40819.6|40864.6|40824.6|40854.6|40814.6|4
1641309840000|2022-01-04 15:24:00|40855.2|40815.2|40859.6|40819.6|40859.6|40819.6|40854.6|40814.6|13
1641309850000|2022-01-04 15:24:10|40855.2|40815.2|40854.6|40814.6|40855.2|40815.2|40854.6|40814.6|1
1641309860000|2022-01-04 15:24:20|||||||||3
1641309870000|2022-01-04 15:24:30|40845.2|40805.2|40873.9|40833.9|40874.6|40834.6|40845.2|40805.2|22
1641309880000|2022-01-04 15:24:40|40874.6|40834.6|40923.3|40883.3|40933.3|40893.3|40873.9|40833.9|76
1641309890000|2022-01-04 15:24:50|40928.3|40888.3|40888.9|40848.9|40932.6|40892.6|40883.3|40843.3|33
1641309900000|2022-01-04 15:25:00|40893.3|40853.3|40902.6|40862.6|40903.3|40863.3|40877.6|40837.6|27
1641309910000|2022-01-04 15:25:10|40903.3|40863.3|40917.6|40877.6|40917.6|40877.6|40903.3|40863.3|4
1641309920000|2022-01-04 15:25:20|40913.3|40873.3|40922.6|40882.6|40937.6|40897.6|40913.3|40873.3|10
1641309930000|2022-01-04 15:25:30|40917.6|40877.6|40917.6|40877.6|40923.3|40883.3|40917.6|40877.6|4
1641309940000|2022-01-04 15:25:40|40923.3|40883.3|40912.6|40872.6|40937.6|40897.6|40912.6|40872.6|49
1641309950000|2022-01-04 15:25:50|40913.3|40873.3|40932|40892|40932.6|40892.6|40913.3|40873.3|8
1641309960000|2022-01-04 15:26:00|40940.7|40900.7|40922|40882|40940.7|40900.7|40921.3|40881.3|20
1641309970000|2022-01-04 15:26:10|40931.3|40891.3|40931.3|40891.3|40931.3|40891.3|40926.3|40886.3|10
1641309980000|2022-01-04 15:26:20|40927|40887|40922|40882|40931.3|40891.3|40922|40882|2
1641309990000|2022-01-04 15:26:30|40921.3|40881.3|40942|40902|40942|40902|40921.3|40881.3|14
1641310000000|2022-01-04 15:26:40|40946.3|40906.3|40957|40917|40961.3|40921.3|40946.3|40906.3|29
1641310010000|2022-01-04 15:26:50|40952|40912|40967|40927|40970.7|40930.7|40952|40912|13
1641310020000|2022-01-04 15:27:00|40962.6|40922.6|40967|40927|40967|40927|40957|40917|9
1641310030000|2022-01-04 15:27:10|40972|40932|40967|40927|40972|40932|40967|40927|9
1641310040000|2022-01-04 15:27:20|40972|40932|40957|40917|40972|40932|40952.6|40912.6|11
1641310050000|2022-01-04 15:27:30|40961.3|40921.3|40967.6|40927.6|40967.6|40927.6|40957.6|40917.6|18
1641310060000|2022-01-04 15:27:40|40972.6|40932.6|40977.6|40937.6|40981.3|40941.3|40972|40932|5
1641310070000|2022-01-04 15:27:50|40962|40922|40972|40932|40972|40932|40957.6|40917.6|7
1641310080000|2022-01-04 15:28:00|40967.6|40927.6|40982|40942|40982.6|40942.6|40962.6|40922.6|12
1641310090000|2022-01-04 15:28:10|40977.6|40937.6|40982|40942|40982.6|40942.6|40977.6|40937.6|13
1641310100000|2022-01-04 15:28:20|40982.6|40942.6|40962|40922|40982.6|40942.6|40962|40922|7
1641310110000|2022-01-04 15:28:30|40957.6|40917.6|40953.3|40913.3|40958.3|40918.3|40953.3|40913.3|16
1641310120000|2022-01-04 15:28:40|40952.6|40912.6|40953.3|40913.3|40953.3|40913.3|40952.6|40912.6|6
1641310130000|2022-01-04 15:28:50|40943.9|40903.9|40962.6|40922.6|40962.6|40922.6|40943.3|40903.3|22
1641310140000|2022-01-04 15:29:00|40963.3|40923.3|40953.3|40913.3|40963.3|40923.3|40953.3|40913.3|7
1641310150000|2022-01-04 15:29:10|40953.9|40913.9|40953.3|40913.3|40953.9|40913.9|40948.9|40908.9|1
1641310160000|2022-01-04 15:29:20|40957.6|40917.6|40973.3|40933.3|40973.3|40933.3|40957.6|40917.6|8
1641310170000|2022-01-04 15:29:30|40972.6|40932.6|40953.3|40913.3|40972.6|40932.6|40953.3|40913.3|18
1641310180000|2022-01-04 15:29:40|||||||||2
1641310190000|2022-01-04 15:29:50|||||||||2
1641310200000|2022-01-04 15:30:00|40953.9|40913.9|40988.3|40948.3|40997.6|40957.6|40953.9|40913.9|25
1641310210000|2022-01-04 15:30:10|40988.9|40948.9|40983.3|40943.3|40988.9|40948.9|40973.3|40933.3|16
1641310220000|2022-01-04 15:30:20|40983.9|40943.9|40982.6|40942.6|40993.3|40953.3|40978.3|40938.3|52
1641310230000|2022-01-04 15:30:30|40992|40952|40982.6|40942.6|40992.6|40952.6|40982.6|40942.6|11
1641310240000|2022-01-04 15:30:40|40987.6|40947.6|40962|40922|40992|40952|40962|40922|9
1641310250000|2022-01-04 15:30:50|40967|40927|40972|40932|40972|40932|40967|40927|4
1641310260000|2022-01-04 15:31:00|40977|40937|40967.6|40927.6|40982|40942|40967.6|40927.6|18
1641310270000|2022-01-04 15:31:10|40962|40922|40952|40912|40962|40922|40947.6|40907.6|5
1641310280000|2022-01-04 15:31:20|40952.6|40912.6|40902.6|40862.6|40952.6|40912.6|40897.6|40857.6|18
1641310290000|2022-01-04 15:31:30|40902|40862|40882.6|40842.6|40902.6|40862.6|40882.6|40842.6|11
1641310300000|2022-01-04 15:31:40|40882|40842|40868.9|40828.9|40882|40842|40868.9|40828.9|18
1641310310000|2022-01-04 15:31:50|40873.3|40833.3|40878.9|40838.9|40883.2|40843.2|40863.3|40823.3|28
1641310320000|2022-01-04 15:32:00|40883.2|40843.2|40912.6|40872.6|40912.6|40872.6|40873.9|40833.9|45
1641310330000|2022-01-04 15:32:10|40917.6|40877.6|40917.6|40877.6|40922.6|40882.6|40912.6|40872.6|14
1641310340000|2022-01-04 15:32:20|40922|40882|40947|40907|40952|40912|40917.6|40877.6|19
1641310350000|2022-01-04 15:32:30|40947.6|40907.6|40922.6|40882.6|40952|40912|40922|40882|12
1641310360000|2022-01-04 15:32:40|40917.6|40877.6|40922|40882|40922.6|40882.6|40917.6|40877.6|7
1641310370000|2022-01-04 15:32:50|40952.6|40912.6|40972|40932|40972|40932|40952.6|40912.6|19
1641310380000|2022-01-04 15:33:00|40962.6|40922.6|40972|40932|40972|40932|40962.6|40922.6|18
1641310390000|2022-01-04 15:33:10|40971.9|40931.9|40977.6|40937.6|40981.9|40941.9|40967.6|40927.6|14
1641310400000|2022-01-04 15:33:20|40971.9|40931.9|40987.6|40947.6|40987.6|40947.6|40971.9|40931.9|8
1641310410000|2022-01-04 15:33:30|40986.9|40946.9|40971.9|40931.9|40991.9|40951.9|40971.3|40931.3|8
1641310420000|2022-01-04 15:33:40|40976.3|40936.3|40986.3|40946.3|40991.9|40951.9|40971.9|40931.9|39
1641310430000|2022-01-04 15:33:50|40981.9|40941.9|40977.6|40937.6|40981.9|40941.9|40976.9|40936.9|6
1641310440000|2022-01-04 15:34:00|40971.9|40931.9|40986.3|40946.3|40991.9|40951.9|40971.9|40931.9|9
1641310450000|2022-01-04 15:34:10|40981.9|40941.9|40966.3|40926.3|40981.9|40941.9|40961.9|40921.9|14
1641310460000|2022-01-04 15:34:20|40966.9|40926.9|40986.9|40946.9|40986.9|40946.9|40966.3|40926.3|25
1641310470000|2022-01-04 15:34:30|40976.9|40936.9|40967.6|40927.6|40976.9|40936.9|40961.9|40921.9|16
1641310480000|2022-01-04 15:34:40|40971.9|40931.9|40957.6|40917.6|40971.9|40931.9|40957.6|40917.6|8
1641310490000|2022-01-04 15:34:50|40961.9|40921.9|40947.6|40907.6|40961.9|40921.9|40942.6|40902.6|9
1641310500000|2022-01-04 15:35:00|40962.6|40922.6|40943.2|40903.2|40971.9|40931.9|40937.6|40897.6|28
1641310510000|2022-01-04 15:35:10|40942.6|40902.6|40933.9|40893.9|40942.6|40902.6|40933.9|40893.9|12
1641310520000|2022-01-04 15:35:20|40938.2|40898.2|40938.2|40898.2|40943.2|40903.2|40933.9|40893.9|19
1641310530000|2022-01-04 15:35:30|40943.2|40903.2|40938.9|40898.9|40943.2|40903.2|40933.9|40893.9|14
1641310540000|2022-01-04 15:35:40|40938.2|40898.2|40918.9|40878.9|40938.9|40898.9|40918.9|40878.9|21
1641310550000|2022-01-04 15:35:50|40923.2|40883.2|40928.9|40888.9|40928.9|40888.9|40923.2|40883.2|15
1641310560000|2022-01-04 15:36:00|40924.5|40884.5|40933.2|40893.2|40933.9|40893.9|40913.9|40873.9|19
1641310570000|2022-01-04 15:36:10|40923.9|40883.9|40928.9|40888.9|40933.9|40893.9|40913.9|40873.9|18
1641310580000|2022-01-04 15:36:20|40923.9|40883.9|40943.2|40903.2|40943.2|40903.2|40923.2|40883.2|20
1641310590000|2022-01-04 15:36:30|40934.5|40894.5|40933.9|40893.9|40943.9|40903.9|40933.2|40893.2|30
1641310600000|2022-01-04 15:36:40|40933.2|40893.2|40938.9|40898.9|40938.9|40898.9|40923.9|40883.9|14
1641310610000|2022-01-04 15:36:50|40933.9|40893.9|40933.9|40893.9|40938.9|40898.9|40933.2|40893.2|4
1641310620000|2022-01-04 15:37:00|40923.9|40883.9|40924.5|40884.5|40933.9|40893.9|40923.9|40883.9|28
1641310630000|2022-01-04 15:37:10|40928.9|40888.9|40933.9|40893.9|40934.5|40894.5|40928.9|40888.9|17
1641310640000|2022-01-04 15:37:20|40934.5|40894.5|40963.2|40923.2|40963.2|40923.2|40934.5|40894.5|10
1641310650000|2022-01-04 15:37:30|40964.5|40924.5|40969.5|40929.5|40973.9|40933.9|40964.5|40924.5|17
1641310660000|2022-01-04 15:37:40|40973.9|40933.9|40954.5|40914.5|40974.5|40934.5|40944.5|40904.5|27
1641310670000|2022-01-04 15:37:50|40953.9|40913.9|40960.2|40920.2|40965.2|40925.2|40953.9|40913.9|57
1641310680000|2022-01-04 15:38:00|40955.8|40915.8|40935.8|40895.8|40955.8|40915.8|40935.8|40895.8|10
1641310690000|2022-01-04 15:38:10|40930.8|40890.8|40917.1|40877.1|40955.2|40915.2|40907.1|40867.1|56
1641310700000|2022-01-04 15:38:20|40912.8|40872.8|40922.8|40882.8|40927.1|40887.1|40907.8|40867.8|23
1641310710000|2022-01-04 15:38:30|40927.1|40887.1|40932.8|40892.8|40932.8|40892.8|40922.8|40882.8|28
1641310720000|2022-01-04 15:38:40|40927.8|40887.8|40932.8|40892.8|40932.8|40892.8|40927.1|40887.1|4
1641310730000|2022-01-04 15:38:50|40917.8|40877.8|40917.8|40877.8|40917.8|40877.8|40917.1|40877.1|11
1641310740000|2022-01-04 15:39:00|40897.8|40857.8|40912.8|40872.8|40912.8|40872.8|40897.8|40857.8|38
1641310750000|2022-01-04 15:39:10|40908.4|40868.4|40912.8|40872.8|40912.8|40872.8|40898.4|40858.4|34
1641310760000|2022-01-04 15:39:20|40908.4|40868.4|40917.8|40877.8|40918.4|40878.4|40908.4|40868.4|13
1641310770000|2022-01-04 15:39:30|40924.1|40884.1|40923.4|40883.4|40924.1|40884.1|40923.4|40883.4|7
1641310780000|2022-01-04 15:39:40|40919.1|40879.1|40923.4|40883.4|40928.4|40888.4|40908.4|40868.4|14
1641310790000|2022-01-04 15:39:50|40924.1|40884.1|40922.8|40882.8|40928.4|40888.4|40918.4|40878.4|2
1641310800000|2022-01-04 15:40:00|40917.8|40877.8|40914.1|40874.1|40918.4|40878.4|40908.4|40868.4|11
1641310810000|2022-01-04 15:40:10|40918.4|40878.4|40919.1|40879.1|40929.1|40889.1|40908.4|40868.4|47
1641310820000|2022-01-04 15:40:20|40918.4|40878.4|40908.4|40868.4|40919.1|40879.1|40908.4|40868.4|12
1641310830000|2022-01-04 15:40:30|40904.1|40864.1|40904.1|40864.1|40909.1|40869.1|40899.1|40859.1|11
1641310840000|2022-01-04 15:40:40|40908.4|40868.4|40908.4|40868.4|40908.4|40868.4|40904.1|40864.1|2
1641310850000|2022-01-04 15:40:50|40909.1|40869.1|40909.7|40869.7|40919.1|40879.1|40909.1|40869.1|55
1641310860000|2022-01-04 15:41:00|40904.7|40864.7|40909.7|40869.7|40910.4|40870.4|40904.1|40864.1|14
1641310870000|2022-01-04 15:41:10|40919.1|40879.1|40909.7|40869.7|40919.1|40879.1|40909.7|40869.7|9
1641310880000|2022-01-04 15:41:20|40910.4|40870.4|40905.4|40865.4|40914.7|40874.7|40901|40861|14
1641310890000|2022-01-04 15:41:30|40906|40866|40905.4|40865.4|40906|40866|40905.4|40865.4|13
1641310900000|2022-01-04 15:41:40|40906|40866|40906.7|40866.7|40911|40871|40905.4|40865.4|9
1641310910000|2022-01-04 15:41:50|40911.7|40871.7|40931|40891|40931|40891|40906.7|40866.7|36
1641310920000|2022-01-04 15:42:00|40921|40881|40906.7|40866.7|40921.7|40881.7|40902.3|40862.3|33
1641310930000|2022-01-04 15:42:10|40911.7|40871.7|40907.3|40867.3|40912.3|40872.3|40902.3|40862.3|43
1641310940000|2022-01-04 15:42:20|40911.7|40871.7|40889.2|40849.2|40912.3|40872.3|40884.2|40844.2|28
1641310950000|2022-01-04 15:42:30|40884.9|40844.9|40860.5|40820.5|40884.9|40844.9|40859.9|40819.9|24
1641310960000|2022-01-04 15:42:40|40855.5|40815.5|40855.5|40815.5|40855.5|40815.5|40855.5|40815.5|28
1641310970000|2022-01-04 15:42:50|40860.5|40820.5|40865.5|40825.5|40865.5|40825.5|40860.5|40820.5|37
1641310980000|2022-01-04 15:43:00|40864.9|40824.9|40840.5|40800.5|40866.2|40826.2|40840.5|40800.5|66
1641310990000|2022-01-04 15:43:10|40845.5|40805.5|40840.5|40800.5|40845.5|40805.5|40835.5|40795.5|15
1641311000000|2022-01-04 15:43:20|40835.5|40795.5|40840.5|40800.5|40844.9|40804.9|40835.5|40795.5|9
1641311010000|2022-01-04 15:43:30|40834.9|40794.9|40776.2|40736.2|40834.9|40794.9|40776.2|40736.2|56
1641311020000|2022-01-04 15:43:40|40776.8|40736.8|40757.5|40717.5|40776.8|40736.8|40757.5|40717.5|86
1641311030000|2022-01-04 15:43:50|40748.1|40708.1|40758.1|40718.1|40758.1|40718.1|40748.1|40708.1|37
1641311040000|2022-01-04 15:44:00|40757.5|40717.5|40737.5|40697.5|40757.5|40717.5|40737.5|40697.5|59
1641311050000|2022-01-04 15:44:10|40747.5|40707.5|40756.8|40716.8|40756.8|40716.8|40737.5|40697.5|65
1641311060000|2022-01-04 15:44:20|40751.8|40711.8|40766.8|40726.8|40766.8|40726.8|40746.8|40706.8|16
1641311070000|2022-01-04 15:44:30|40766.2|40726.2|40785.5|40745.5|40785.5|40745.5|40766.2|40726.2|104
1641311080000|2022-01-04 15:44:40|40780.5|40740.5|40780.5|40740.5|40785.5|40745.5|40776.2|40736.2|25
1641311090000|2022-01-04 15:44:50|40784.9|40744.9|40794.9|40754.9|40795.5|40755.5|40774.9|40734.9|13
1641311100000|2022-01-04 15:45:00|40795.5|40755.5|40794.9|40754.9|40804.2|40764.2|40789.9|40749.9|13
1641311110000|2022-01-04 15:45:10|40794.2|40754.2|40804.9|40764.9|40804.9|40764.9|40794.2|40754.2|6
1641311120000|2022-01-04 15:45:20|40805.5|40765.5|40804.9|40764.9|40814.9|40774.9|40804.9|40764.9|24
1641311130000|2022-01-04 15:45:30|40795.5|40755.5|40795.5|40755.5|40795.5|40755.5|40795.5|40755.5|14
1641311140000|2022-01-04 15:45:40|40794.9|40754.9|40776.2|40736.2|40794.9|40754.9|40754.9|40714.9|44
1641311150000|2022-01-04 15:45:50|40774.9|40734.9|40814.9|40774.9|40814.9|40774.9|40765.5|40725.5|32
1641311160000|2022-01-04 15:46:00|40824.9|40784.9|40864.9|40824.9|40875.5|40835.5|40824.9|40784.9|62
1641311170000|2022-01-04 15:46:10|40859.9|40819.9|40864.9|40824.9|40865.5|40825.5|40859.9|40819.9|6
1641311180000|2022-01-04 15:46:20|40868.6|40828.6|40884.2|40844.2|40894.2|40854.2|40868.6|40828.6|93
1641311190000|2022-01-04 15:46:30|40883.6|40843.6|40870.5|40830.5|40884.2|40844.2|40859.2|40819.2|17
1641311200000|2022-01-04 15:46:40|40874.9|40834.9|40884.2|40844.2|40884.9|40844.9|40860.5|40820.5|9
1641311210000|2022-01-04 15:46:50|40875.5|40835.5|40879.2|40839.2|40879.2|40839.2|40864.2|40824.2|27
1641311220000|2022-01-04 15:47:00|40884.2|40844.2|40917.9|40877.9|40922.9|40882.9|40884.2|40844.2|14
1641311230000|2022-01-04 15:47:10|40922.3|40882.3|40937.9|40897.9|40937.9|40897.9|40922.3|40882.3|17
1641311240000|2022-01-04 15:47:20|40942.3|40902.3|40932.3|40892.3|40942.3|40902.3|40927.3|40887.3|21
1641311250000|2022-01-04 15:47:30|40932.9|40892.9|40922.9|40882.9|40942.3|40902.3|40922.9|40882.9|4
1641311260000|2022-01-04 15:47:40|40927.9|40887.9|40932.3|40892.3|40932.9|40892.9|40922.3|40882.3|18
1641311270000|2022-01-04 15:47:50|40932.9|40892.9|40913.6|40873.6|40937.9|40897.9|40913.6|40873.6|4
1641311280000|2022-01-04 15:48:00|40908.6|40868.6|40942.9|40902.9|40942.9|40902.9|40904.2|40864.2|30
1641311290000|2022-01-04 15:48:10|40942.3|40902.3|40952.3|40912.3|40952.3|40912.3|40937.9|40897.9|21
1641311300000|2022-01-04 15:48:20|40951.6|40911.6|40942.3|40902.3|40951.6|40911.6|40931.6|40891.6|8
1641311310000|2022-01-04 15:48:30|40947.3|40907.3|40932.3|40892.3|40947.3|40907.3|40932.3|40892.3|8
1641311320000|2022-01-04 15:48:40|40937.9|40897.9|40961.6|40921.6|40971.6|40931.6|40936.6|40896.6|17
1641311330000|2022-01-04 15:48:50|40971.6|40931.6|40976.6|40936.6|40976.6|40936.6|40966.6|40926.6|13
1641311340000|2022-01-04 15:49:00|40976|40936|40986|40946|40991|40951|40976|40936|20
1641311350000|2022-01-04 15:49:10|40986.6|40946.6|40986.6|40946.6|41000.3|40960.3|40971|40931|16
1641311360000|2022-01-04 15:49:20|40991|40951|40997.3|40957.3|41001.6|40961.6|40991|40951|97
1641311370000|2022-01-04 15:49:30|40992.9|40952.9|41026.6|40986.6|41031|40991|40992.3|40952.3|29
1641311380000|2022-01-04 15:49:40|41031.6|40991.6|41046|41006|41046.6|41006.6|41006.6|40966.6|128
1641311390000|2022-01-04 15:49:50|41051|41011|41065.3|41025.3|41066|41026|41046.6|41006.6|9
1641311400000|2022-01-04 15:50:00|41061|41021|41041|41001|41071|41031|41041|41001|23
1641311410000|2022-01-04 15:50:10|41046.6|41006.6|41046.6|41006.6|41051|41011|41041|41001|8
1641311420000|2022-01-04 15:50:20|41051|41011|41061|41021|41061|41021|41041|41001|21
1641311430000|2022-01-04 15:50:30|41061.6|41021.6|41056.6|41016.6|41061.6|41021.6|41056.6|41016.6|4
1641311440000|2022-01-04 15:50:40|41056|41016|41081|41041|41081|41041|41051|41011|33
1641311450000|2022-01-04 15:50:50|41071|41031|41061|41021|41075.3|41035.3|41061|41021|4
1641311460000|2022-01-04 15:51:00|41061.6|41021.6|41091|41051|41091|41051|41061|41021|22
1641311470000|2022-01-04 15:51:10|41101.6|41061.6|41134|41094|41135.3|41095.3|41101.6|41061.6|95
1641311480000|2022-01-04 15:51:20|41133.4|41093.4|41142.7|41102.7|41148.4|41108.4|41133.4|41093.4|54
1641311490000|2022-01-04 15:51:30|41138.4|41098.4|41152.1|41112.1|41177.1|41137.1|41132.7|41092.7|26
1641311500000|2022-01-04 15:51:40|41147.7|41107.7|41247.1|41207.1|41247.1|41207.1|41142.7|41102.7|70
1641311510000|2022-01-04 15:51:50|41247.7|41207.7|41222.7|41182.7|41252.7|41212.7|41188.4|41148.4|64
1641311520000|2022-01-04 15:52:00|41218.4|41178.4|41235.8|41195.8|41247.7|41207.7|41198.4|41158.4|46
1641311530000|2022-01-04 15:52:10|41245.8|41205.8|41244.5|41204.5|41274.5|41234.5|41244.5|41204.5|88
1641311540000|2022-01-04 15:52:20|41245.1|41205.1|41283.8|41243.8|41288.8|41248.8|41240.1|41200.1|41
1641311550000|2022-01-04 15:52:30|41284.5|41244.5|41273.2|41233.2|41293.2|41253.2|41262.5|41222.5|66
1641311560000|2022-01-04 15:52:40|41263.2|41223.2|41252.5|41212.5|41273.2|41233.2|41252.5|41212.5|35
1641311570000|2022-01-04 15:52:50|41253.2|41213.2|41258.2|41218.2|41272.5|41232.5|41252.5|41212.5|24
1641311580000|2022-01-04 15:53:00|41262.5|41222.5|41231.2|41191.2|41262.5|41222.5|41231.2|41191.2|60
1641311590000|2022-01-04 15:53:10|41231.9|41191.9|41246.2|41206.2|41251.9|41211.9|41231.9|41191.9|16
1641311600000|2022-01-04 15:53:20|41251.2|41211.2|41241.9|41201.9|41290.6|41250.6|41241.9|41201.9|58
1641311610000|2022-01-04 15:53:30|41246.2|41206.2|41271.2|41231.2|41276.2|41236.2|41246.2|41206.2|32
1641311620000|2022-01-04 15:53:40|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|41260.6|41220.6|7
1641311630000|2022-01-04 15:53:50|41279.9|41239.9|41271.9|41231.9|41286.2|41246.2|41271.9|41231.9|14
1641311640000|2022-01-04 15:54:00|41281.2|41241.2|41291.9|41251.9|41302.5|41262.5|41281.2|41241.2|37
1641311650000|2022-01-04 15:54:10|41301.2|41261.2|41286.2|41246.2|41301.2|41261.2|41281.9|41241.9|19
1641311660000|2022-01-04 15:54:20|41291.2|41251.2|41314.9|41274.9|41320.6|41280.6|41281.2|41241.2|23
1641311670000|2022-01-04 15:54:30|41306.2|41266.2|41301.2|41261.2|41306.2|41266.2|41291.2|41251.2|147
1641311680000|2022-01-04 15:54:40|41306.2|41266.2|41301.9|41261.9|41311.9|41271.9|41301.2|41261.2|6
1641311690000|2022-01-04 15:54:50|41306.2|41266.2|41300.6|41260.6|41321.9|41281.9|41300.6|41260.6|22
1641311700000|2022-01-04 15:55:00|41301.2|41261.2|41306.2|41266.2|41316.2|41276.2|41300.6|41260.6|22
1641311710000|2022-01-04 15:55:10|41301.2|41261.2|41321.2|41281.2|41336.2|41296.2|41301.2|41261.2|14
1641311720000|2022-01-04 15:55:20|41326.2|41286.2|41321.2|41281.2|41331.2|41291.2|41311.2|41271.2|14
1641311730000|2022-01-04 15:55:30|41331.2|41291.2|41316.2|41276.2|41331.2|41291.2|41311.2|41271.2|10
1641311740000|2022-01-04 15:55:40|41331.2|41291.2|41336.2|41296.2|41356.9|41316.9|41325.6|41285.6|43
1641311750000|2022-01-04 15:55:50|41340.6|41300.6|41331.9|41291.9|41341.2|41301.2|41331.2|41291.2|19
1641311760000|2022-01-04 15:56:00|41331.2|41291.2|41302.5|41262.5|41331.9|41291.9|41302.5|41262.5|33
1641311770000|2022-01-04 15:56:10|41301.9|41261.9|41302.5|41262.5|41303.2|41263.2|41301.9|41261.9|24
1641311780000|2022-01-04 15:56:20|41303.8|41263.8|41303.2|41263.2|41304.5|41264.5|41303.2|41263.2|38
1641311790000|2022-01-04 15:56:30|41292.5|41252.5|41303.2|41263.2|41303.2|41263.2|41292.5|41252.5|10
1641311800000|2022-01-04 15:56:40|41298.8|41258.8|41303.2|41263.2|41303.8|41263.8|41293.2|41253.2|15
1641311810000|2022-01-04 15:56:50|41297.5|41257.5|41293.2|41253.2|41303.2|41263.2|41292.5|41252.5|29
1641311820000|2022-01-04 15:57:00|41297.5|41257.5|41313.2|41273.2|41313.2|41273.2|41297.5|41257.5|26
1641311830000|2022-01-04 15:57:10|41303.2|41263.2|41288.2|41248.2|41303.2|41263.2|41283.8|41243.8|42
1641311840000|2022-01-04 15:57:20|41283.8|41243.8|41288.2|41248.2|41288.8|41248.8|41273.2|41233.2|22
1641311850000|2022-01-04 15:57:30|41287.5|41247.5|41293.2|41253.2|41298.8|41258.8|41282.5|41242.5|13
1641311860000|2022-01-04 15:57:40|41297.5|41257.5|41297.5|41257.5|41297.5|41257.5|41293.2|41253.2|6
1641311870000|2022-01-04 15:57:50|41293.2|41253.2|41293.2|41253.2|41297.5|41257.5|41292.5|41252.5|2
1641311880000|2022-01-04 15:58:00|41297.5|41257.5|41303.2|41263.2|41303.2|41263.2|41292.5|41252.5|31
1641311890000|2022-01-04 15:58:10|41307.5|41267.5|41297.5|41257.5|41312.5|41272.5|41297.5|41257.5|29
1641311900000|2022-01-04 15:58:20|41292.5|41252.5|41272.5|41232.5|41297.5|41257.5|41272.5|41232.5|19
1641311910000|2022-01-04 15:58:30|41273.2|41233.2|41277.5|41237.5|41277.5|41237.5|41272.5|41232.5|9
1641311920000|2022-01-04 15:58:40|41273.2|41233.2|41262.5|41222.5|41273.2|41233.2|41257.5|41217.5|10
1641311930000|2022-01-04 15:58:50|41263.2|41223.2|41262.5|41222.5|41272.5|41232.5|41262.5|41222.5|12
1641311940000|2022-01-04 15:59:00|41263.2|41223.2|41273.2|41233.2|41283.2|41243.2|41258.2|41218.2|25
1641311950000|2022-01-04 15:59:10|41272.5|41232.5|41253.2|41213.2|41272.5|41232.5|41253.2|41213.2|14
1641311960000|2022-01-04 15:59:20|41248.2|41208.2|41238.8|41198.8|41248.2|41208.2|41233.8|41193.8|26
1641311970000|2022-01-04 15:59:30|41238.2|41198.2|41223.2|41183.2|41243.2|41203.2|41213.2|41173.2|20
1641311980000|2022-01-04 15:59:40|41222.5|41182.5|41213.2|41173.2|41222.5|41182.5|41201.9|41161.9|22
1641311990000|2022-01-04 15:59:50|41213.8|41173.8|41213.8|41173.8|41213.8|41173.8|41213.2|41173.2|11
1641312000000|2022-01-04 16:00:00|41213.2|41173.2|41202.5|41162.5|41213.8|41173.8|41201.9|41161.9|28
1641312010000|2022-01-04 16:00:10|41197.5|41157.5|41125.8|41085.8|41197.5|41157.5|41120.1|41080.1|97
1641312020000|2022-01-04 16:00:20|41120.1|41080.1|41097.1|41057.1|41120.8|41080.8|41097.1|41057.1|44
1641312030000|2022-01-04 16:00:30|41102.7|41062.7|41121.4|41081.4|41121.4|41081.4|41097.1|41057.1|25
1641312040000|2022-01-04 16:00:40|41120.8|41080.8|41121.4|41081.4|41125.8|41085.8|41120.8|41080.8|2
1641312050000|2022-01-04 16:00:50|41125.8|41085.8|41121.4|41081.4|41125.8|41085.8|41121.4|41081.4|2
1641312060000|2022-01-04 16:01:00|41125.8|41085.8|41105.8|41065.8|41125.8|41085.8|41105.8|41065.8|7
1641312070000|2022-01-04 16:01:10|41111.4|41071.4|41102.1|41062.1|41121.4|41081.4|41102.1|41062.1|15
1641312080000|2022-01-04 16:01:20|41101.4|41061.4|41116.4|41076.4|41116.4|41076.4|41092.7|41052.7|32
1641312090000|2022-01-04 16:01:30|41117.1|41077.1|41117.1|41077.1|41117.1|41077.1|41107.1|41067.1|9
1641312100000|2022-01-04 16:01:40|41117.7|41077.7|41127.1|41087.1|41127.1|41087.1|41117.7|41077.7|13
1641312110000|2022-01-04 16:01:50|41132.1|41092.1|41141.4|41101.4|41142.1|41102.1|41131.4|41091.4|12
1641312120000|2022-01-04 16:02:00|41137.1|41097.1|41131.4|41091.4|41141.4|41101.4|41126.4|41086.4|11
1641312130000|2022-01-04 16:02:10|41127.1|41087.1|41121.4|41081.4|41127.1|41087.1|41111.4|41071.4|10
1641312140000|2022-01-04 16:02:20|41125.8|41085.8|41131.4|41091.4|41136.4|41096.4|41125.8|41085.8|2
1641312150000|2022-01-04 16:02:30|41136.4|41096.4|41130.8|41090.8|41136.4|41096.4|41130.8|41090.8|6
1641312160000|2022-01-04 16:02:40|41131.4|41091.4|41131.4|41091.4|41136.4|41096.4|41131.4|41091.4|6
1641312170000|2022-01-04 16:02:50|41127.1|41087.1|41131.4|41091.4|41131.4|41091.4|41125.8|41085.8|3
1641312180000|2022-01-04 16:03:00|41135.8|41095.8|41141.4|41101.4|41146.4|41106.4|41135.8|41095.8|21
1641312190000|2022-01-04 16:03:10|41140.8|41100.8|41141.4|41101.4|41166.4|41126.4|41140.8|41100.8|20
1641312200000|2022-01-04 16:03:20|41150.1|41110.1|41121.4|41081.4|41151.4|41111.4|41121.4|41081.4|36
1641312210000|2022-01-04 16:03:30|41125.8|41085.8|41155.8|41115.8|41155.8|41115.8|41125.8|41085.8|20
1641312220000|2022-01-04 16:03:40|41141.4|41101.4|41186.4|41146.4|41191.4|41151.4|41141.4|41101.4|17
1641312230000|2022-01-04 16:03:50|41181.4|41141.4|41185.8|41145.8|41186.4|41146.4|41172.1|41132.1|13
1641312240000|2022-01-04 16:04:00|41181.4|41141.4|41171.4|41131.4|41181.4|41141.4|41156.4|41116.4|23
1641312250000|2022-01-04 16:04:10|41162.1|41122.1|41171.4|41131.4|41171.4|41131.4|41161.4|41121.4|12
1641312260000|2022-01-04 16:04:20|41167.1|41127.1|41191.4|41151.4|41195.8|41155.8|41167.1|41127.1|20
1641312270000|2022-01-04 16:04:30|41192.1|41152.1|41201.4|41161.4|41201.4|41161.4|41191.4|41151.4|8
1641312280000|2022-01-04 16:04:40|41215.8|41175.8|41205.8|41165.8|41215.8|41175.8|41205.8|41165.8|30
1641312290000|2022-01-04 16:04:50|41201.4|41161.4|41205.8|41165.8|41205.8|41165.8|41195.8|41155.8|8
1641312300000|2022-01-04 16:05:00|41206.4|41166.4|41199.5|41159.5|41206.4|41166.4|41195.8|41155.8|11
1641312310000|2022-01-04 16:05:10|41195.8|41155.8|41195.8|41155.8|41200.8|41160.8|41195.1|41155.1|2
1641312320000|2022-01-04 16:05:20|41200.1|41160.1|41201.4|41161.4|41205.8|41165.8|41200.1|41160.1|12
1641312330000|2022-01-04 16:05:30|41196.4|41156.4|41201.4|41161.4|41205.8|41165.8|41195.8|41155.8|16
1641312340000|2022-01-04 16:05:40|41195.8|41155.8|41200.8|41160.8|41201.4|41161.4|41195.8|41155.8|6
1641312350000|2022-01-04 16:05:50|41195.8|41155.8|41195.8|41155.8|41200.8|41160.8|41195.8|41155.8|5
1641312360000|2022-01-04 16:06:00|41205.8|41165.8|41200.8|41160.8|41205.8|41165.8|41195.8|41155.8|23
1641312370000|2022-01-04 16:06:10|41201.4|41161.4|41205.8|41165.8|41214.5|41174.5|41200.8|41160.8|11
1641312380000|2022-01-04 16:06:20|41205.1|41165.1|41191.4|41151.4|41205.1|41165.1|41190.8|41150.8|14
1641312390000|2022-01-04 16:06:30|41195.8|41155.8|41200.8|41160.8|41205.1|41165.1|41195.8|41155.8|9
1641312400000|2022-01-04 16:06:40|41200.1|41160.1|41215.7|41175.7|41216.4|41176.4|41200.1|41160.1|22
1641312420000|2022-01-04 16:07:00|41211.4|41171.4|41216.4|41176.4|41225.7|41185.7|41210.7|41170.7|6
1641312430000|2022-01-04 16:07:10|||||||||4
1641312450000|2022-01-04 16:07:30|41217|41177|41202|41162|41221.4|41181.4|41187|41147|46
1641312460000|2022-01-04 16:07:40|41197|41157|41202|41162|41202|41162|41197|41157|16
1641312470000|2022-01-04 16:07:50|41192|41152|41187|41147|41192|41152|41187|41147|7
1641312480000|2022-01-04 16:08:00|41186.4|41146.4|41202|41162|41202|41162|41177.7|41137.7|13
1641312490000|2022-01-04 16:08:10|41197|41157|41192|41152|41202|41162|41187.7|41147.7|12
1641312500000|2022-01-04 16:08:20|41187.7|41147.7|41182|41142|41187.7|41147.7|41177.7|41137.7|14
1641312510000|2022-01-04 16:08:30|41177|41137|41177|41137|41177|41137|41177|41137|3
1641312520000|2022-01-04 16:08:40|41167|41127|41167|41127|41172.7|41132.7|41167|41127|6
1641312530000|2022-01-04 16:08:50|41172|41132|41169|41129|41177.7|41137.7|41167|41127|24
1641312540000|2022-01-04 16:09:00|41174|41134|41178.3|41138.3|41184|41144|41174|41134|27
1641312550000|2022-01-04 16:09:10|41179|41139|41159|41119|41179|41139|41159|41119|36
1641312560000|2022-01-04 16:09:20|41168.3|41128.3|41168.3|41128.3|41174|41134|41168.3|41128.3|21
1641312570000|2022-01-04 16:09:30|41164|41124|41159|41119|41164|41124|41159|41119|9
1641312580000|2022-01-04 16:09:40|41150.3|41110.3|41150.3|41110.3|41150.3|41110.3|41150.3|41110.3|20
1641312590000|2022-01-04 16:09:50|41160.3|41120.3|41155.3|41115.3|41160.3|41120.3|41150.3|41110.3|12
1641312600000|2022-01-04 16:10:00|41154.6|41114.6|41145.9|41105.9|41154.6|41114.6|41135.3|41095.3|15
1641312610000|2022-01-04 16:10:10|41145.3|41105.3|41145.3|41105.3|41145.3|41105.3|41139|41099|18
1641312620000|2022-01-04 16:10:20|41149.6|41109.6|41149.6|41109.6|41150.3|41110.3|41140.3|41100.3|4
1641312630000|2022-01-04 16:10:30|41159|41119|41159|41119|41164|41124|41158.3|41118.3|18
1641312640000|2022-01-04 16:10:40|41164|41124|41134|41094|41164|41124|41129|41089|47
1641312650000|2022-01-04 16:10:50|41139|41099|41144|41104|41144|41104|41139|41099|8
1641312660000|2022-01-04 16:11:00|41138.3|41098.3|41128.3|41088.3|41138.3|41098.3|41128.3|41088.3|51
1641312670000|2022-01-04 16:11:10|41148.3|41108.3|41124|41084|41148.3|41108.3|41124|41084|18
1641312680000|2022-01-04 16:11:20|41139.6|41099.6|41134|41094|41144|41104|41134|41094|27
1641312690000|2022-01-04 16:11:30|41139|41099|41148.3|41108.3|41149|41109|41139|41099|5
1641312700000|2022-01-04 16:11:40|41144|41104|41139|41099|41144|41104|41129|41089|21
1641312710000|2022-01-04 16:11:50|41143.3|41103.3|41138.3|41098.3|41144|41104|41138.3|41098.3|2
1641312720000|2022-01-04 16:12:00|41134|41094|41124|41084|41134|41094|41124|41084|3
1641312730000|2022-01-04 16:12:10|41119|41079|41119.6|41079.6|41119.6|41079.6|41113.3|41073.3|4
1641312740000|2022-01-04 16:12:20|41124|41084|41129.6|41089.6|41129.6|41089.6|41119.6|41079.6|4
1641312750000|2022-01-04 16:12:30|41134|41094|41138.3|41098.3|41138.3|41098.3|41129.6|41089.6|8
1641312760000|2022-01-04 16:12:40|41139|41099|41149|41109|41149|41109|41138.3|41098.3|9
1641312770000|2022-01-04 16:12:50|41157.7|41117.7|41188.3|41148.3|41188.3|41148.3|41157.7|41117.7|22
1641312780000|2022-01-04 16:13:00|41184|41144|41178.3|41138.3|41184|41144|41169|41129|18
1641312790000|2022-01-04 16:13:10|41187.7|41147.7|41182.7|41142.7|41187.7|41147.7|41182.7|41142.7|15
1641312800000|2022-01-04 16:13:20|41187.7|41147.7|41192|41152|41202.7|41162.7|41187|41147|14
1641312810000|2022-01-04 16:13:30|41192.7|41152.7|41187|41147|41192.7|41152.7|41181.4|41141.4|2
1641312820000|2022-01-04 16:13:40|41186.4|41146.4|41177|41137|41187|41147|41177|41137|6
1641312830000|2022-01-04 16:13:50|41182|41142|41177|41137|41187|41147|41177|41137|15
1641312840000|2022-01-04 16:14:00|41176.4|41136.4|41187|41147|41187|41147|41162.7|41122.7|33
1641312850000|2022-01-04 16:14:10|41191.4|41151.4|41186.4|41146.4|41200.7|41160.7|41186.4|41146.4|5
1641312860000|2022-01-04 16:14:20|41177|41137|41181.4|41141.4|41181.4|41141.4|41177|41137|15
1641312870000|2022-01-04 16:14:30|41182|41142|41181.4|41141.4|41187|41147|41181.4|41141.4|4
1641312880000|2022-01-04 16:14:40|41172|41132|41167|41127|41176.4|41136.4|41167|41127|4
1641312890000|2022-01-04 16:14:50|41157|41117|41156.4|41116.4|41157|41117|41147|41107|8
1641312900000|2022-01-04 16:15:00|41157|41117|41142.7|41102.7|41157|41117|41142|41102|1
1641312910000|2022-01-04 16:15:10|41147|41107|41142.7|41102.7|41147|41107|41142.7|41102.7|3
1641312920000|2022-01-04 16:15:20|41147.7|41107.7|41152.7|41112.7|41157|41117|41147.7|41107.7|4
1641312930000|2022-01-04 16:15:30|41152|41112|41141.4|41101.4|41152.7|41112.7|41137|41097|2
1641312940000|2022-01-04 16:15:40|41137|41097|41127|41087|41141.4|41101.4|41127|41087|8
1641312950000|2022-01-04 16:15:50|41117.7|41077.7|41102.7|41062.7|41127|41087|41097.7|41057.7|70
1641312960000|2022-01-04 16:16:00|41107.7|41067.7|41097.7|41057.7|41122.7|41082.7|41097.7|41057.7|14
1641312970000|2022-01-04 16:16:10|41097|41057|41102|41062|41107.7|41067.7|41097|41057|5
1641312980000|2022-01-04 16:16:20|41107|41067|41097|41057|41107|41067|41097|41057|0
1641312990000|2022-01-04 16:16:30|41102|41062|41107|41067|41107|41067|41097|41057|2
1641313000000|2022-01-04 16:16:40|41107.7|41067.7|41107|41067|41107.7|41067.7|41102.7|41062.7|1
1641313010000|2022-01-04 16:16:50|41117|41077|41122.7|41082.7|41122.7|41082.7|41117|41077|4
1641313020000|2022-01-04 16:17:00|41127|41087|41137.7|41097.7|41147|41107|41127|41087|9
1641313030000|2022-01-04 16:17:10|41137|41097|41137|41097|41142.7|41102.7|41137|41097|3
1641313040000|2022-01-04 16:17:20|41137.7|41097.7|41161.4|41121.4|41166.4|41126.4|41137.7|41097.7|8
1641313050000|2022-01-04 16:17:30|41167|41127|41196.4|41156.4|41201.4|41161.4|41167|41127|19
1641313060000|2022-01-04 16:17:40|41197|41157|41201.4|41161.4|41201.4|41161.4|41191.4|41151.4|7
1641313070000|2022-01-04 16:17:50|41197|41157|41200.1|41160.1|41200.1|41160.1|41195.7|41155.7|0
1641313080000|2022-01-04 16:18:00|41195.7|41155.7|41210.1|41170.1|41215.7|41175.7|41185.7|41145.7|13
1641313090000|2022-01-04 16:18:10|41205.7|41165.7|41215.7|41175.7|41215.7|41175.7|41205.7|41165.7|9
1641313100000|2022-01-04 16:18:20|41215.1|41175.1|41245.7|41205.7|41250.1|41210.1|41215.1|41175.1|7
1641313110000|2022-01-04 16:18:30|41245.1|41205.1|41215.7|41175.7|41245.1|41205.1|41215.7|41175.7|3
1641313120000|2022-01-04 16:18:40|41225.7|41185.7|41225.7|41185.7|41230.1|41190.1|41215.7|41175.7|12
1641313130000|2022-01-04 16:18:50|41221.4|41181.4|41220.1|41180.1|41221.4|41181.4|41215.7|41175.7|8
1641313140000|2022-01-04 16:19:00|41220.7|41180.7|41225.7|41185.7|41225.7|41185.7|41215.7|41175.7|2
1641313150000|2022-01-04 16:19:10|41235.7|41195.7|41240.1|41200.1|41245.1|41205.1|41230.7|41190.7|5
1641313160000|2022-01-04 16:19:20|41250.1|41210.1|41245.7|41205.7|41255.1|41215.1|41245.7|41205.7|12
1641313170000|2022-01-04 16:19:30|41235.7|41195.7|41230.1|41190.1|41235.7|41195.7|41230.1|41190.1|6
1641313180000|2022-01-04 16:19:40|41234.4|41194.4|41260.1|41220.1|41260.1|41220.1|41230.1|41190.1|28
1641313190000|2022-01-04 16:19:50|41250.1|41210.1|41255.1|41215.1|41260.1|41220.1|41250.1|41210.1|2
1641313200000|2022-01-04 16:20:00|41255.7|41215.7|41260.1|41220.1|41265.1|41225.1|41255.1|41215.1|6
1641313210000|2022-01-04 16:20:10|41264.4|41224.4|41265.7|41225.7|41265.7|41225.7|41260.1|41220.1|0
1641313220000|2022-01-04 16:20:20|41275.1|41235.1|41280.1|41240.1|41305.1|41265.1|41275.1|41235.1|28
1641313230000|2022-01-04 16:20:30|41275.7|41235.7|41271.4|41231.4|41275.7|41235.7|41270.7|41230.7|3
1641313240000|2022-01-04 16:20:40|41270.7|41230.7|41265.7|41225.7|41275.7|41235.7|41265.1|41225.1|4
1641313250000|2022-01-04 16:20:50|41260.1|41220.1|41245.7|41205.7|41260.1|41220.1|41245.1|41205.1|13
1641313260000|2022-01-04 16:21:00|41250.7|41210.7|41255.7|41215.7|41255.7|41215.7|41247|41207|4
1641313270000|2022-01-04 16:21:10|41250.7|41210.7|41250.7|41210.7|41251.4|41211.4|41245.7|41205.7|8
1641313280000|2022-01-04 16:21:20|41246.4|41206.4|41250.7|41210.7|41250.7|41210.7|41245.7|41205.7|3
1641313290000|2022-01-04 16:21:30|41251.4|41211.4|41245.7|41205.7|41255.1|41215.1|41245.7|41205.7|1
1641313300000|2022-01-04 16:21:40|41240.1|41200.1|41221.4|41181.4|41240.1|41200.1|41221.4|41181.4|13
1641313310000|2022-01-04 16:21:50|41225.7|41185.7|41235.7|41195.7|41240.1|41200.1|41225.7|41185.7|4
1641313320000|2022-01-04 16:22:00|41236.4|41196.4|41245.1|41205.1|41245.1|41205.1|41235.7|41195.7|9
1641313330000|2022-01-04 16:22:10|41240.1|41200.1|41235.7|41195.7|41240.7|41200.7|41235.7|41195.7|1
1641313340000|2022-01-04 16:22:20|41250.7|41210.7|41245.7|41205.7|41250.7|41210.7|41245.7|41205.7|3
1641313350000|2022-01-04 16:22:30|41241.4|41201.4|41241.4|41201.4|41245.7|41205.7|41241.4|41201.4|3
1641313360000|2022-01-04 16:22:40|41240.7|41200.7|41240.7|41200.7|41240.7|41200.7|41235.7|41195.7|5
1641313370000|2022-01-04 16:22:50|41236.4|41196.4|41235.7|41195.7|41240.7|41200.7|41235.7|41195.7|3
1641313390000|2022-01-04 16:23:10|41245.7|41205.7|41241.4|41201.4|41245.7|41205.7|41241.4|41201.4|7
1641313400000|2022-01-04 16:23:20|41245.7|41205.7|41245.7|41205.7|41246.4|41206.4|41245.7|41205.7|0
1641313410000|2022-01-04 16:23:30|41246.4|41206.4|41251.4|41211.4|41265.7|41225.7|41245.7|41205.7|16
1641313420000|2022-01-04 16:23:40|41247|41207|41247|41207|41247|41207|41247|41207|7
1641313430000|2022-01-04 16:23:50|41237.7|41197.7|41242|41202|41242.7|41202.7|41237.7|41197.7|13
1641313440000|2022-01-04 16:24:00|41246.4|41206.4|41257|41217|41257|41217|41242.7|41202.7|9
1641313450000|2022-01-04 16:24:10|41247|41207|41247|41207|41247|41207|41247|41207|8
1641313460000|2022-01-04 16:24:20|41247.7|41207.7|41247|41207|41252.7|41212.7|41247|41207|4
1641313470000|2022-01-04 16:24:30|41237|41197|41217|41177|41237|41197|41212.7|41172.7|12
1641313480000|2022-01-04 16:24:40|41217.7|41177.7|41222.7|41182.7|41227.7|41187.7|41217.7|41177.7|4
1641313490000|2022-01-04 16:24:50|41222|41182|41222.7|41182.7|41227.7|41187.7|41212.7|41172.7|9
1641313500000|2022-01-04 16:25:00|41232.7|41192.7|41232.7|41192.7|41232.7|41192.7|41232.7|41192.7|1
1641313510000|2022-01-04 16:25:10|41228.3|41188.3|41222.7|41182.7|41228.3|41188.3|41217.7|41177.7|14
1641313520000|2022-01-04 16:25:20|41222|41182|41212.7|41172.7|41222|41182|41207.7|41167.7|10
1641313530000|2022-01-04 16:25:30|41212|41172|41212|41172|41212|41172|41212|41172|4
1641313540000|2022-01-04 16:25:40|41207|41167|41212.7|41172.7|41212.7|41172.7|41207|41167|5
1641313550000|2022-01-04 16:25:50|41217.7|41177.7|41217.7|41177.7|41217.7|41177.7|41217.7|41177.7|2
1641313560000|2022-01-04 16:26:00|41213.3|41173.3|41202.7|41162.7|41213.3|41173.3|41197.7|41157.7|17
1641313570000|2022-01-04 16:26:10|41198.3|41158.3|41204|41164|41208.3|41168.3|41198.3|41158.3|8
1641313580000|2022-01-04 16:26:20|41203.3|41163.3|41203.3|41163.3|41203.3|41163.3|41188.3|41148.3|12
1641313590000|2022-01-04 16:26:30|41202.7|41162.7|41198.3|41158.3|41202.7|41162.7|41198.3|41158.3|3
1641313600000|2022-01-04 16:26:40|41189|41149|41183.3|41143.3|41189|41149|41179|41139|10
1641313610000|2022-01-04 16:26:50|41179|41139|41183.3|41143.3|41183.3|41143.3|41179|41139|5
1641313620000|2022-01-04 16:27:00|41188.3|41148.3|41184|41144|41189|41149|41184|41144|3
1641313630000|2022-01-04 16:27:10|41183.3|41143.3|41184|41144|41184|41144|41179|41139|5
1641313640000|2022-01-04 16:27:20|41188.3|41148.3|41184|41144|41188.3|41148.3|41179|41139|4
1641313650000|2022-01-04 16:27:30|41179.6|41139.6|41179|41139|41179.6|41139.6|41179|41139|2
1641313660000|2022-01-04 16:27:40|41169.6|41129.6|41175.3|41135.3|41179.6|41139.6|41164.6|41124.6|15
1641313670000|2022-01-04 16:27:50|41174.6|41134.6|41175.3|41135.3|41175.3|41135.3|41174.6|41134.6|1
1641313680000|2022-01-04 16:28:00|41170.3|41130.3|41169.6|41129.6|41170.3|41130.3|41169.6|41129.6|3
1641313690000|2022-01-04 16:28:10|41165.3|41125.3|41169.6|41129.6|41170.3|41130.3|41160.3|41120.3|21
1641313700000|2022-01-04 16:28:20|41160.3|41120.3|41160.3|41120.3|41160.3|41120.3|41160.3|41120.3|6
1641313710000|2022-01-04 16:28:30|41150.3|41110.3|41155.3|41115.3|41155.3|41115.3|41150.3|41110.3|12
1641313720000|2022-01-04 16:28:40|41150.3|41110.3|41169.6|41129.6|41175.3|41135.3|41150.3|41110.3|13
1641313730000|2022-01-04 16:28:50|41165.3|41125.3|41165.3|41125.3|41165.3|41125.3|41160.3|41120.3|7
1641313740000|2022-01-04 16:29:00|41160.9|41120.9|41155.3|41115.3|41160.9|41120.9|41155.3|41115.3|10
1641313750000|2022-01-04 16:29:10|41160.3|41120.3|41155.3|41115.3|41160.3|41120.3|41155.3|41115.3|4
1641313760000|2022-01-04 16:29:20|41160.3|41120.3|41140.2|41100.2|41160.3|41120.3|41140.2|41100.2|11
1641313770000|2022-01-04 16:29:30|41135.2|41095.2|41130.9|41090.9|41135.2|41095.2|41110.9|41070.9|70
1641313780000|2022-01-04 16:29:40|41120.9|41080.9|41120.9|41080.9|41125.2|41085.2|41116.6|41076.6|21
1641313790000|2022-01-04 16:29:50|41120.2|41080.2|41124.6|41084.6|41124.6|41084.6|41100.9|41060.9|18
1641313800000|2022-01-04 16:30:00|41125.2|41085.2|41109.6|41069.6|41125.2|41085.2|41109.6|41069.6|21
1641313810000|2022-01-04 16:30:10|41110.2|41070.2|41163.9|41123.9|41169.6|41129.6|41110.2|41070.2|18
1641313820000|2022-01-04 16:30:20|41164.6|41124.6|41143.9|41103.9|41165.2|41125.2|41143.9|41103.9|11
1641313830000|2022-01-04 16:30:30|41148.3|41108.3|41163.9|41123.9|41163.9|41123.9|41148.3|41108.3|5
1641313840000|2022-01-04 16:30:40|41168.3|41128.3|41173.9|41133.9|41183.9|41143.9|41168.3|41128.3|17
1641313860000|2022-01-04 16:31:00|41169.6|41129.6|41183.9|41143.9|41183.9|41143.9|41164.6|41124.6|24
1641313870000|2022-01-04 16:31:10|41179.6|41139.6|41183.9|41143.9|41183.9|41143.9|41178.9|41138.9|4
1641313880000|2022-01-04 16:31:20|41183.3|41143.3|41183.9|41143.9|41193.9|41153.9|41183.3|41143.3|7
1641313890000|2022-01-04 16:31:30|41183.3|41143.3|41192.6|41152.6|41193.3|41153.3|41178.3|41138.3|6
1641313900000|2022-01-04 16:31:40|41197.6|41157.6|41202.6|41162.6|41202.6|41162.6|41192.6|41152.6|13
1641313910000|2022-01-04 16:31:50|41183.9|41143.9|41153.9|41113.9|41183.9|41143.9|41153.9|41113.9|16
1641313920000|2022-01-04 16:32:00|41148.9|41108.9|41128.3|41088.3|41148.9|41108.9|41128.3|41088.3|8
1641313930000|2022-01-04 16:32:10|41128.9|41088.9|41128.3|41088.3|41138.3|41098.3|41128.3|41088.3|15
1641313940000|2022-01-04 16:32:20|41127.6|41087.6|41118.9|41078.9|41128.3|41088.3|41118.9|41078.9|7
1641313950000|2022-01-04 16:32:30|41113.9|41073.9|41113.3|41073.3|41113.9|41073.9|41108.3|41068.3|14
1641313960000|2022-01-04 16:32:40|41112.6|41072.6|41103.9|41063.9|41113.3|41073.3|41103.9|41063.9|2
1641313970000|2022-01-04 16:32:50|41103.3|41063.3|41098.9|41058.9|41103.3|41063.3|41098.3|41058.3|23
1641313980000|2022-01-04 16:33:00|41098.3|41058.3|41075.2|41035.2|41098.3|41058.3|41070.9|41030.9|64
1641313990000|2022-01-04 16:33:10|41075.9|41035.9|41075.2|41035.2|41076.5|41036.5|41071.5|41031.5|7
1641314000000|2022-01-04 16:33:20|41070.9|41030.9|41076.5|41036.5|41081.5|41041.5|41070.9|41030.9|66
1641314010000|2022-01-04 16:33:30|41072.2|41032.2|41071.5|41031.5|41076.5|41036.5|41066.5|41026.5|14
1641314020000|2022-01-04 16:33:40|41062.2|41022.2|41062.2|41022.2|41062.2|41022.2|41052.2|41012.2|12
1641314030000|2022-01-04 16:33:50|41057.2|41017.2|41047.8|41007.8|41057.8|41017.8|41047.2|41007.2|28
1641314040000|2022-01-04 16:34:00|41047.2|41007.2|41046.5|41006.5|41052.2|41012.2|41042.2|41002.2|13
1641314050000|2022-01-04 16:34:10|41047.8|41007.8|41032.2|40992.2|41047.8|41007.8|41032.2|40992.2|25
1641314060000|2022-01-04 16:34:20|41017.8|40977.8|41023.5|40983.5|41028.5|40988.5|41013.5|40973.5|16
1641314070000|2022-01-04 16:34:30|41024.1|40984.1|41042.2|41002.2|41047.8|41007.8|41024.1|40984.1|25
1641314080000|2022-01-04 16:34:40|41037.8|40997.8|41062.2|41022.2|41062.2|41022.2|41037.8|40997.8|20
1641314090000|2022-01-04 16:34:50|41067.2|41027.2|41091.5|41051.5|41096.5|41056.5|41062.2|41022.2|20
1641314100000|2022-01-04 16:35:00|41086.5|41046.5|41062.2|41022.2|41086.5|41046.5|41061.5|41021.5|25
1641314110000|2022-01-04 16:35:10|41067.2|41027.2|41076.5|41036.5|41080.9|41040.9|41062.8|41022.8|20
1641314120000|2022-01-04 16:35:20|41090.9|41050.9|41100.9|41060.9|41100.9|41060.9|41086.5|41046.5|25
1641314130000|2022-01-04 16:35:30|41096.5|41056.5|41091.5|41051.5|41096.5|41056.5|41086.5|41046.5|13
1641314140000|2022-01-04 16:35:40|41075.9|41035.9|41065.2|41025.2|41075.9|41035.9|41060.2|41020.2|54
1641314150000|2022-01-04 16:35:50|41063.9|41023.9|41065.2|41025.2|41065.2|41025.2|41060.9|41020.9|13
1641314160000|2022-01-04 16:36:00|41060.2|41020.2|41039.6|40999.6|41065.2|41025.2|41035.2|40995.2|19
1641314170000|2022-01-04 16:36:10|41049.6|41009.6|41053.9|41013.9|41054.6|41014.6|41049.6|41009.6|7
1641314180000|2022-01-04 16:36:20|41059.6|41019.6|41054.6|41014.6|41059.6|41019.6|41054.6|41014.6|3
1641314190000|2022-01-04 16:36:30|41055.2|41015.2|41069.6|41029.6|41069.6|41029.6|41055.2|41015.2|3
1641314210000|2022-01-04 16:36:50|41068.9|41028.9|41063.9|41023.9|41073.9|41033.9|41058.9|41018.9|7
1641314220000|2022-01-04 16:37:00|41059.6|41019.6|41069.6|41029.6|41074.6|41034.6|41059.6|41019.6|8
1641314230000|2022-01-04 16:37:10|41070.2|41030.2|41070.2|41030.2|41070.2|41030.2|41070.2|41030.2|2
1641314240000|2022-01-04 16:37:20|41069.6|41029.6|41065.2|41025.2|41069.6|41029.6|41060.2|41020.2|5
1641314250000|2022-01-04 16:37:30|41060.9|41020.9|41065.2|41025.2|41065.2|41025.2|41060.9|41020.9|4
1641314260000|2022-01-04 16:37:40|41069.6|41029.6|41070.2|41030.2|41070.2|41030.2|41069.6|41029.6|6
1641314270000|2022-01-04 16:37:50|41075.2|41035.2|41070.2|41030.2|41075.2|41035.2|41070.2|41030.2|2
1641314280000|2022-01-04 16:38:00|41075.2|41035.2|41124.6|41084.6|41128.9|41088.9|41075.2|41035.2|22
1641314290000|2022-01-04 16:38:10|41123.9|41083.9|41128.9|41088.9|41128.9|41088.9|41123.9|41083.9|16
1641314310000|2022-01-04 16:38:30|41133.9|41093.9|41118.9|41078.9|41133.9|41093.9|41118.9|41078.9|20
1641314320000|2022-01-04 16:38:40|41118.3|41078.3|41118.3|41078.3|41118.3|41078.3|41118.3|41078.3|13
1641314330000|2022-01-04 16:38:50|41118.9|41078.9|41118.9|41078.9|41128.3|41088.3|41118.9|41078.9|5
1641314340000|2022-01-04 16:39:00|41123.3|41083.3|41162.6|41122.6|41162.6|41122.6|41123.3|41083.3|11
1641314350000|2022-01-04 16:39:10|41158.3|41118.3|41152.6|41112.6|41158.3|41118.3|41152.6|41112.6|1
1641314360000|2022-01-04 16:39:20|41157.6|41117.6|41142.6|41102.6|41158.3|41118.3|41142.6|41102.6|18
1641314370000|2022-01-04 16:39:30|41143.3|41103.3|41142.6|41102.6|41143.3|41103.3|41142.6|41102.6|0
1641314380000|2022-01-04 16:39:40|41138.3|41098.3|41138.3|41098.3|41138.3|41098.3|41137.6|41097.6|2
1641314390000|2022-01-04 16:39:50|41147.6|41107.6|41127.6|41087.6|41148.3|41108.3|41127.6|41087.6|13
1641314400000|2022-01-04 16:40:00|41128.3|41088.3|41147.6|41107.6|41148.3|41108.3|41127.6|41087.6|13
1641314410000|2022-01-04 16:40:10|41148.3|41108.3|41147.6|41107.6|41148.3|41108.3|41147.6|41107.6|1
1641314420000|2022-01-04 16:40:20|41148.3|41108.3|41147.6|41107.6|41148.3|41108.3|41147.6|41107.6|0
1641314430000|2022-01-04 16:40:30|41148.3|41108.3|41172.6|41132.6|41172.6|41132.6|41148.3|41108.3|10
1641314440000|2022-01-04 16:40:40|41167.6|41127.6|41157|41117|41167.6|41127.6|41147.6|41107.6|11
1641314450000|2022-01-04 16:40:50|41152.6|41112.6|41158.3|41118.3|41158.3|41118.3|41152.6|41112.6|1
1641314460000|2022-01-04 16:41:00|41157.6|41117.6|41158.3|41118.3|41158.3|41118.3|41152.6|41112.6|3
1641314470000|2022-01-04 16:41:10|||||||||8
1641314480000|2022-01-04 16:41:20|41153.3|41113.3|41148.3|41108.3|41153.9|41113.9|41148.3|41108.3|2
1641314490000|2022-01-04 16:41:30|41147.6|41107.6|41152.6|41112.6|41153.9|41113.9|41147.6|41107.6|8
1641314500000|2022-01-04 16:41:40|41148.3|41108.3|41158.3|41118.3|41158.3|41118.3|41148.3|41108.3|1
1641314510000|2022-01-04 16:41:50|41162.6|41122.6|41162.6|41122.6|41162.6|41122.6|41162.6|41122.6|7
1641314520000|2022-01-04 16:42:00|41157.6|41117.6|41167|41127|41167|41127|41157.6|41117.6|3
1641314530000|2022-01-04 16:42:10|41157|41117|41162|41122|41172|41132|41157|41117|11
1641314540000|2022-01-04 16:42:20|41157|41117|41157|41117|41157|41117|41157|41117|0
1641314550000|2022-01-04 16:42:30|41157.6|41117.6|41167.6|41127.6|41168.3|41128.3|41157.6|41117.6|1
1641314560000|2022-01-04 16:42:40|41167|41127|41162.6|41122.6|41167|41127|41157.6|41117.6|18
1641314570000|2022-01-04 16:42:50|41157.6|41117.6|41157|41117|41158.3|41118.3|41157|41117|12
1641314580000|2022-01-04 16:43:00|41157.6|41117.6|41152.6|41112.6|41157.6|41117.6|41152.6|41112.6|4
1641314600000|2022-01-04 16:43:20|41147.6|41107.6|41147|41107|41157|41117|41147|41107|4
1641314610000|2022-01-04 16:43:30|||||||||3
1641314620000|2022-01-04 16:43:40|41152|41112|41147|41107|41152|41112|41147|41107|2
1641314630000|2022-01-04 16:43:50|41127|41087|41112.6|41072.6|41128.3|41088.3|41112.6|41072.6|5
1641314640000|2022-01-04 16:44:00|41107.6|41067.6|41117|41077|41122.6|41082.6|41107.6|41067.6|19
1641314650000|2022-01-04 16:44:10|41127|41087|41137.6|41097.6|41147.6|41107.6|41117|41077|30
1641314660000|2022-01-04 16:44:20|41133.3|41093.3|41132.6|41092.6|41138.3|41098.3|41132.6|41092.6|4
1641314670000|2022-01-04 16:44:30|41137.6|41097.6|41132.6|41092.6|41142.6|41102.6|41132.6|41092.6|4
1641314680000|2022-01-04 16:44:40|41137.6|41097.6|41137.6|41097.6|41137.6|41097.6|41137.6|41097.6|1
1641314690000|2022-01-04 16:44:50|41138.3|41098.3|41162.6|41122.6|41162.6|41122.6|41138.3|41098.3|2
1641314700000|2022-01-04 16:45:00|41157.6|41117.6|41152.6|41112.6|41158.3|41118.3|41152.6|41112.6|2
1641314710000|2022-01-04 16:45:10|41158.3|41118.3|41152.6|41112.6|41158.3|41118.3|41152.6|41112.6|0
1641314720000|2022-01-04 16:45:20|41157|41117|41152.6|41112.6|41157.6|41117.6|41152.6|41112.6|1
1641314740000|2022-01-04 16:45:40|41153.3|41113.3|41162.6|41122.6|41167.6|41127.6|41153.3|41113.3|8
1641314750000|2022-01-04 16:45:50|||||||||1
1641314760000|2022-01-04 16:46:00|41167.6|41127.6|41162.6|41122.6|41168.3|41128.3|41162.6|41122.6|4
1641314770000|2022-01-04 16:46:10|41167|41127|41148.3|41108.3|41167|41127|41148.3|41108.3|11
1641314780000|2022-01-04 16:46:20|41147.6|41107.6|41147.6|41107.6|41148.3|41108.3|41147.6|41107.6|5
1641314790000|2022-01-04 16:46:30|41148.3|41108.3|41137.6|41097.6|41148.3|41108.3|41137.6|41097.6|11
1641314800000|2022-01-04 16:46:40|41138.3|41098.3|41136.9|41096.9|41138.3|41098.3|41136.9|41096.9|1
1641314810000|2022-01-04 16:46:50|41142.6|41102.6|41142.6|41102.6|41142.6|41102.6|41142.6|41102.6|1
1641314820000|2022-01-04 16:47:00|41133.9|41093.9|41128.3|41088.3|41133.9|41093.9|41128.3|41088.3|5
1641314830000|2022-01-04 16:47:10|41132.6|41092.6|41132.6|41092.6|41132.6|41092.6|41132.6|41092.6|4
1641314850000|2022-01-04 16:47:30|||||||||4
1641314860000|2022-01-04 16:47:40|41127.6|41087.6|41127.6|41087.6|41127.6|41087.6|41127.6|41087.6|1
1641314870000|2022-01-04 16:47:50|41128.3|41088.3|41132.6|41092.6|41132.6|41092.6|41128.3|41088.3|7
1641314880000|2022-01-04 16:48:00|41141.9|41101.9|41156.9|41116.9|41156.9|41116.9|41141.9|41101.9|10
1641314890000|2022-01-04 16:48:10|41157.6|41117.6|41162.6|41122.6|41166.9|41126.9|41157.6|41117.6|8
1641314900000|2022-01-04 16:48:20|41166.9|41126.9|41162.6|41122.6|41166.9|41126.9|41162.6|41122.6|1
1641314910000|2022-01-04 16:48:30|41161.9|41121.9|41152.6|41112.6|41161.9|41121.9|41152.6|41112.6|0
1641314930000|2022-01-04 16:48:50|41151.9|41111.9|41146.9|41106.9|41151.9|41111.9|41146.9|41106.9|0
1641314950000|2022-01-04 16:49:10|41152.6|41112.6|41156.9|41116.9|41156.9|41116.9|41152.6|41112.6|2
1641314960000|2022-01-04 16:49:20|41152.6|41112.6|41142.6|41102.6|41152.6|41112.6|41142.6|41102.6|1
1641314970000|2022-01-04 16:49:30|41138.2|41098.2|41138.2|41098.2|41138.2|41098.2|41138.2|41098.2|20
1641314980000|2022-01-04 16:49:40|41128.2|41088.2|41128.2|41088.2|41128.2|41088.2|41128.2|41088.2|1
1641314990000|2022-01-04 16:49:50|41128.9|41088.9|41128.2|41088.2|41128.9|41088.9|41128.2|41088.2|0
1641315000000|2022-01-04 16:50:00|41128.9|41088.9|41182.6|41142.6|41197.6|41157.6|41128.2|41088.2|23
1641315020000|2022-01-04 16:50:20|41186.9|41146.9|41182.6|41142.6|41186.9|41146.9|41177.6|41137.6|20
1641315030000|2022-01-04 16:50:30|41187.6|41147.6|41187.6|41147.6|41187.6|41147.6|41182.6|41142.6|2
1641315040000|2022-01-04 16:50:40|41186.9|41146.9|41187.6|41147.6|41187.6|41147.6|41186.9|41146.9|3
1641315050000|2022-01-04 16:50:50|41186.9|41146.9|41186.9|41146.9|41186.9|41146.9|41186.9|41146.9|0
1641315060000|2022-01-04 16:51:00|41182.6|41142.6|41192.6|41152.6|41192.6|41152.6|41182.6|41142.6|3
1641315070000|2022-01-04 16:51:10|41196.9|41156.9|41192.6|41152.6|41196.9|41156.9|41191.9|41151.9|0
1641315080000|2022-01-04 16:51:20|41186.9|41146.9|41162.6|41122.6|41186.9|41146.9|41158.2|41118.2|25
1641315090000|2022-01-04 16:51:30|41158.2|41118.2|41173.2|41133.2|41173.2|41133.2|41158.2|41118.2|4
1641315100000|2022-01-04 16:51:40|41177.6|41137.6|41187.6|41147.6|41188.2|41148.2|41177.6|41137.6|13
1641315110000|2022-01-04 16:51:50|41188.2|41148.2|41217.6|41177.6|41217.6|41177.6|41188.2|41148.2|14
1641315120000|2022-01-04 16:52:00|41241.9|41201.9|41261.9|41221.9|41266.3|41226.3|41241.9|41201.9|19
1641315130000|2022-01-04 16:52:10|41262.6|41222.6|41252.6|41212.6|41262.6|41222.6|41232.6|41192.6|16
1641315140000|2022-01-04 16:52:20|41242.6|41202.6|41243.2|41203.2|41243.2|41203.2|41238.2|41198.2|8
1641315150000|2022-01-04 16:52:30|41243.9|41203.9|41238.2|41198.2|41248.2|41208.2|41238.2|41198.2|2
1641315160000|2022-01-04 16:52:40|41242.6|41202.6|41243.2|41203.2|41243.2|41203.2|41242.6|41202.6|1
1641315170000|2022-01-04 16:52:50|41242.6|41202.6|41252.6|41212.6|41252.6|41212.6|41228.2|41188.2|6
1641315180000|2022-01-04 16:53:00|41242.6|41202.6|41242.6|41202.6|41248.2|41208.2|41238.2|41198.2|8
1641315190000|2022-01-04 16:53:10|41248.2|41208.2|41243.2|41203.2|41248.2|41208.2|41238.2|41198.2|4
1641315200000|2022-01-04 16:53:20|41242.6|41202.6|41247.6|41207.6|41248.2|41208.2|41242.6|41202.6|2
1641315210000|2022-01-04 16:53:30|41242.6|41202.6|41277.6|41237.6|41282.6|41242.6|41242.6|41202.6|13
1641315220000|2022-01-04 16:53:40|41282.6|41242.6|41296.9|41256.9|41307.6|41267.6|41282.6|41242.6|17
1641315230000|2022-01-04 16:53:50|41297.6|41257.6|41263.2|41223.2|41297.6|41257.6|41257.6|41217.6|14
1641315240000|2022-01-04 16:54:00|41267.6|41227.6|41268.2|41228.2|41273.9|41233.9|41248.9|41208.9|27
1641315250000|2022-01-04 16:54:10|41278.2|41238.2|41253.9|41213.9|41278.2|41238.2|41253.9|41213.9|6
1641315260000|2022-01-04 16:54:20|41258.2|41218.2|41258.2|41218.2|41263.9|41223.9|41258.2|41218.2|2
1641315270000|2022-01-04 16:54:30|41263.2|41223.2|41263.9|41223.9|41263.9|41223.9|41263.2|41223.2|1
1641315280000|2022-01-04 16:54:40|41268.2|41228.2|41268.2|41228.2|41268.2|41228.2|41263.9|41223.9|9
1641315290000|2022-01-04 16:54:50|41263.9|41223.9|41268.2|41228.2|41278.2|41238.2|41263.9|41223.9|4
1641315300000|2022-01-04 16:55:00|41268.9|41228.9|41273.9|41233.9|41278.9|41238.9|41268.9|41228.9|4
1641315310000|2022-01-04 16:55:10|41278.2|41238.2|41278.2|41238.2|41278.2|41238.2|41278.2|41238.2|1
1641315320000|2022-01-04 16:55:20|41287.6|41247.6|41283.9|41243.9|41288.2|41248.2|41283.2|41243.2|9
1641315330000|2022-01-04 16:55:30|41283.2|41243.2|41287.6|41247.6|41287.6|41247.6|41282.6|41242.6|1
1641315340000|2022-01-04 16:55:40|41288.2|41248.2|41283.9|41243.9|41288.2|41248.2|41282.6|41242.6|6
1641315350000|2022-01-04 16:55:50|41288.2|41248.2|41283.9|41243.9|41288.2|41248.2|41278.9|41238.9|9
1641315360000|2022-01-04 16:56:00|41278.2|41238.2|41278.2|41238.2|41278.2|41238.2|41278.2|41238.2|4
1641315370000|2022-01-04 16:56:10|41282.6|41242.6|41288.2|41248.2|41288.2|41248.2|41282.6|41242.6|11
1641315380000|2022-01-04 16:56:20|41283.2|41243.2|41288.2|41248.2|41288.2|41248.2|41283.2|41243.2|8
1641315390000|2022-01-04 16:56:30|41287.6|41247.6|41278.2|41238.2|41288.2|41248.2|41277.6|41237.6|2
1641315400000|2022-01-04 16:56:40|41283.2|41243.2|41283.2|41243.2|41283.2|41243.2|41283.2|41243.2|1
1641315410000|2022-01-04 16:56:50|41286.9|41246.9|41276.9|41236.9|41286.9|41246.9|41276.9|41236.9|15
1641315420000|2022-01-04 16:57:00|41276.3|41236.3|41257.6|41217.6|41276.9|41236.9|41256.9|41216.9|15
1641315430000|2022-01-04 16:57:10|41256.9|41216.9|41247.6|41207.6|41257.6|41217.6|41246.9|41206.9|21
1641315440000|2022-01-04 16:57:20|41246.9|41206.9|41232.6|41192.6|41246.9|41206.9|41232.6|41192.6|2
1641315450000|2022-01-04 16:57:30|41227.6|41187.6|41242.6|41202.6|41242.6|41202.6|41227.6|41187.6|5
1641315460000|2022-01-04 16:57:40|41238.2|41198.2|41241.3|41201.3|41241.9|41201.9|41236.9|41196.9|2
1641315470000|2022-01-04 16:57:50|41241.9|41201.9|41231.3|41191.3|41241.9|41201.9|41231.3|41191.3|0
1641315480000|2022-01-04 16:58:00|41231.9|41191.9|41231.3|41191.3|41236.9|41196.9|41226.9|41186.9|4
1641315490000|2022-01-04 16:58:10|41231.9|41191.9|41231.9|41191.9|41231.9|41191.9|41226.9|41186.9|22
1641315500000|2022-01-04 16:58:20|41226.9|41186.9|41227.6|41187.6|41231.9|41191.9|41226.9|41186.9|22
1641315510000|2022-01-04 16:58:30|41226.9|41186.9|41231.3|41191.3|41231.9|41191.9|41226.3|41186.3|1
1641315520000|2022-01-04 16:58:40|41226.9|41186.9|41231.9|41191.9|41231.9|41191.9|41226.9|41186.9|0
1641315530000|2022-01-04 16:58:50|41226.9|41186.9|41231.9|41191.9|41236.9|41196.9|41226.9|41186.9|1
1641315540000|2022-01-04 16:59:00|41231.3|41191.3|41246.9|41206.9|41247.6|41207.6|41226.9|41186.9|9
1641315550000|2022-01-04 16:59:10|41241.9|41201.9|41241.3|41201.3|41241.9|41201.9|41241.3|41201.3|3
1641315560000|2022-01-04 16:59:20|41241.9|41201.9|41237.6|41197.6|41241.9|41201.9|41236.9|41196.9|0
1641315570000|2022-01-04 16:59:30|41236.9|41196.9|41236.9|41196.9|41236.9|41196.9|41236.9|41196.9|0
1641315590000|2022-01-04 16:59:50|41241.9|41201.9|41236.9|41196.9|41241.9|41201.9|41236.3|41196.3|9
1641315600000|2022-01-04 17:00:00|41236.3|41196.3|41236.9|41196.9|41246.9|41206.9|41236.3|41196.3|10
1641315610000|2022-01-04 17:00:10|41236.3|41196.3|41236.9|41196.9|41241.3|41201.3|41236.3|41196.3|4
1641315620000|2022-01-04 17:00:20|41241.3|41201.3|41241.3|41201.3|41245.6|41205.6|41241.3|41201.3|4
1641315630000|2022-01-04 17:00:30|41246.3|41206.3|41226.3|41186.3|41246.3|41206.3|41226.3|41186.3|3
1641315640000|2022-01-04 17:00:40|41226.9|41186.9|41226.9|41186.9|41226.9|41186.9|41226.3|41186.3|7
1641315650000|2022-01-04 17:00:50|41221.9|41181.9|41221.9|41181.9|41226.9|41186.9|41221.9|41181.9|2
1641315660000|2022-01-04 17:01:00|41226.3|41186.3|41226.9|41186.9|41231.9|41191.9|41226.3|41186.3|7
1641315670000|2022-01-04 17:01:10|41231.3|41191.3|41236.9|41196.9|41236.9|41196.9|41231.3|41191.3|0
1641315680000|2022-01-04 17:01:20|||||||||2
1641315690000|2022-01-04 17:01:30|41236.3|41196.3|41226.9|41186.9|41236.3|41196.3|41226.9|41186.9|1
1641315700000|2022-01-04 17:01:40|41226.3|41186.3|41236.9|41196.9|41236.9|41196.9|41226.3|41186.3|10
1641315710000|2022-01-04 17:01:50|41236.3|41196.3|41241.3|41201.3|41241.3|41201.3|41231.3|41191.3|6
1641315720000|2022-01-04 17:02:00|41241.9|41201.9|41246.9|41206.9|41246.9|41206.9|41241.3|41201.3|1
1641315730000|2022-01-04 17:02:10|41246.3|41206.3|41246.9|41206.9|41246.9|41206.9|41246.3|41206.3|3
1641315740000|2022-01-04 17:02:20|41251.9|41211.9|41246.9|41206.9|41251.9|41211.9|41246.9|41206.9|6
1641315750000|2022-01-04 17:02:30|||||||||4
1641315760000|2022-01-04 17:02:40|41251.3|41211.3|41296.3|41256.3|41296.3|41256.3|41251.3|41211.3|41
1641315770000|2022-01-04 17:02:50|41301.3|41261.3|41315.6|41275.6|41315.6|41275.6|41295.6|41255.6|5
1641315780000|2022-01-04 17:03:00|41320.6|41280.6|41275.6|41235.6|41320.6|41280.6|41275.6|41235.6|11
1641315790000|2022-01-04 17:03:10|41265.6|41225.6|41275.6|41235.6|41275.6|41235.6|41265.6|41225.6|16
1641315800000|2022-01-04 17:03:20|41281.3|41241.3|41279.9|41239.9|41285.6|41245.6|41269.9|41229.9|12
1641315810000|2022-01-04 17:03:30|41275.6|41235.6|41270.6|41230.6|41275.6|41235.6|41265.6|41225.6|3
1641315820000|2022-01-04 17:03:40|41274.9|41234.9|41274.9|41234.9|41279.9|41239.9|41270.6|41230.6|13
1641315830000|2022-01-04 17:03:50|41269.9|41229.9|41265.6|41225.6|41270.6|41230.6|41265.6|41225.6|5
1641315840000|2022-01-04 17:04:00|41269.9|41229.9|41279.9|41239.9|41279.9|41239.9|41269.9|41229.9|5
1641315850000|2022-01-04 17:04:10|41275.6|41235.6|41271.3|41231.3|41275.6|41235.6|41265.6|41225.6|5
1641315860000|2022-01-04 17:04:20|41275.6|41235.6|41285.6|41245.6|41285.6|41245.6|41275.6|41235.6|0
1641315870000|2022-01-04 17:04:30|41284.9|41244.9|41275.6|41235.6|41284.9|41244.9|41274.9|41234.9|6
1641315880000|2022-01-04 17:04:40|41256.2|41216.2|41230.6|41190.6|41256.2|41216.2|41220.6|41180.6|4
1641315890000|2022-01-04 17:04:50|41231.2|41191.2|41239.9|41199.9|41260.6|41220.6|41230.6|41190.6|17
1641315900000|2022-01-04 17:05:00|41245.6|41205.6|41230.6|41190.6|41245.6|41205.6|41229.9|41189.9|13
1641315910000|2022-01-04 17:05:10|41226.2|41186.2|41220.6|41180.6|41226.2|41186.2|41219.9|41179.9|1
1641315920000|2022-01-04 17:05:20|41216.2|41176.2|41220.6|41180.6|41220.6|41180.6|41210.6|41170.6|10
1641315930000|2022-01-04 17:05:30|41221.2|41181.2|41235.6|41195.6|41235.6|41195.6|41221.2|41181.2|4
1641315940000|2022-01-04 17:05:40|41245.6|41205.6|41240.6|41200.6|41245.6|41205.6|41235.6|41195.6|12
1641315950000|2022-01-04 17:05:50|41239.9|41199.9|41235.6|41195.6|41244.9|41204.9|41226.2|41186.2|4
1641315960000|2022-01-04 17:06:00|41239.9|41199.9|41250.6|41210.6|41250.6|41210.6|41235.6|41195.6|2
1641315970000|2022-01-04 17:06:10|41251.2|41211.2|41265.6|41225.6|41265.6|41225.6|41250.6|41210.6|10
1641315980000|2022-01-04 17:06:20|41269.9|41229.9|41255.6|41215.6|41269.9|41229.9|41255.6|41215.6|6
1641315990000|2022-01-04 17:06:30|41250.6|41210.6|41255.6|41215.6|41255.6|41215.6|41246.2|41206.2|8
1641316000000|2022-01-04 17:06:40|41254.9|41214.9|41245.6|41205.6|41254.9|41214.9|41244.9|41204.9|3
1641316010000|2022-01-04 17:06:50|41241.2|41201.2|41255.6|41215.6|41255.6|41215.6|41240.6|41200.6|4
1641316020000|2022-01-04 17:07:00|41254.9|41214.9|41244.9|41204.9|41254.9|41214.9|41235.6|41195.6|5
1641316030000|2022-01-04 17:07:10|41245.6|41205.6|41249.9|41209.9|41249.9|41209.9|41239.9|41199.9|5
1641316040000|2022-01-04 17:07:20|41245.6|41205.6|41245.6|41205.6|41245.6|41205.6|41240.6|41200.6|1
1641316050000|2022-01-04 17:07:30|41239.9|41199.9|41234.9|41194.9|41249.9|41209.9|41234.9|41194.9|15
1641316060000|2022-01-04 17:07:40|41235.6|41195.6|41235.6|41195.6|41235.6|41195.6|41235.6|41195.6|3
1641316070000|2022-01-04 17:07:50|41236.2|41196.2|41235.6|41195.6|41236.2|41196.2|41235.6|41195.6|7
1641316080000|2022-01-04 17:08:00|41236.2|41196.2|41255.6|41215.6|41255.6|41215.6|41236.2|41196.2|14
1641316090000|2022-01-04 17:08:10|41246.9|41206.9|41251.2|41211.2|41255.6|41215.6|41245.6|41205.6|5
1641316100000|2022-01-04 17:08:20|41249.9|41209.9|41259.9|41219.9|41265.6|41225.6|41245.6|41205.6|14
1641316110000|2022-01-04 17:08:30|41260.6|41220.6|41274.9|41234.9|41274.9|41234.9|41260.6|41220.6|18
1641316120000|2022-01-04 17:08:40|41269.9|41229.9|41269.9|41229.9|41269.9|41229.9|41265.6|41225.6|2
1641316130000|2022-01-04 17:08:50|41265.6|41225.6|41264.9|41224.9|41265.6|41225.6|41264.9|41224.9|3
1641316140000|2022-01-04 17:09:00|41259.9|41219.9|41254.9|41214.9|41259.9|41219.9|41244.9|41204.9|9
1641316150000|2022-01-04 17:09:10|41254.3|41214.3|41244.3|41204.3|41254.3|41214.3|41244.3|41204.3|1
1641316160000|2022-01-04 17:09:20|41244.9|41204.9|41249.9|41209.9|41254.3|41214.3|41244.9|41204.9|0
1641316180000|2022-01-04 17:09:40|41249.3|41209.3|41244.9|41204.9|41249.9|41209.9|41244.9|41204.9|3
1641316190000|2022-01-04 17:09:50|41249.3|41209.3|41249.3|41209.3|41254.3|41214.3|41249.3|41209.3|1
1641316200000|2022-01-04 17:10:00|41249.9|41209.9|41264.9|41224.9|41264.9|41224.9|41249.9|41209.9|2
1641316210000|2022-01-04 17:10:10|41269.9|41229.9|41269.9|41229.9|41269.9|41229.9|41264.9|41224.9|0
1641316220000|2022-01-04 17:10:20|41265.6|41225.6|41264.9|41224.9|41265.6|41225.6|41264.3|41224.3|0
1641316230000|2022-01-04 17:10:30|41269.3|41229.3|41279.9|41239.9|41279.9|41239.9|41264.3|41224.3|1
1641316240000|2022-01-04 17:10:40|41284.3|41244.3|41279.9|41239.9|41284.9|41244.9|41275.6|41235.6|54
1641316250000|2022-01-04 17:10:50|41275.6|41235.6|41266.2|41226.2|41275.6|41235.6|41265.6|41225.6|4
1641316260000|2022-01-04 17:11:00|41269.9|41229.9|41275.6|41235.6|41275.6|41235.6|41269.9|41229.9|3
1641316270000|2022-01-04 17:11:10|41281.2|41241.2|41279.9|41239.9|41285.6|41245.6|41279.9|41239.9|6
1641316280000|2022-01-04 17:11:20|41275.6|41235.6|41255.6|41215.6|41275.6|41235.6|41255.6|41215.6|4
1641316290000|2022-01-04 17:11:30|41250.6|41210.6|41261.2|41221.2|41265.6|41225.6|41231.2|41191.2|22
1641316300000|2022-01-04 17:11:40|41256.2|41216.2|41284.9|41244.9|41284.9|41244.9|41255.6|41215.6|58
1641316310000|2022-01-04 17:11:50|41284.3|41244.3|41274.3|41234.3|41284.3|41244.3|41274.3|41234.3|4
1641316320000|2022-01-04 17:12:00|41274.9|41234.9|41284.9|41244.9|41289.3|41249.3|41274.9|41234.9|13
1641316330000|2022-01-04 17:12:10|41284.3|41244.3|41274.3|41234.3|41289.3|41249.3|41274.3|41234.3|8
1641316340000|2022-01-04 17:12:20|41279.3|41239.3|41279.3|41239.3|41284.3|41244.3|41274.9|41234.9|35
1641316350000|2022-01-04 17:12:30|41270.6|41230.6|41274.3|41234.3|41279.3|41239.3|41270.6|41230.6|0
1641316360000|2022-01-04 17:12:40|41269.9|41229.9|41269.9|41229.9|41269.9|41229.9|41269.9|41229.9|2
1641316370000|2022-01-04 17:12:50|41269.3|41229.3|41264.3|41224.3|41269.3|41229.3|41264.3|41224.3|1
1641316380000|2022-01-04 17:13:00|41254.3|41214.3|41249.9|41209.9|41254.3|41214.3|41244.3|41204.3|8
1641316390000|2022-01-04 17:13:10|41249.3|41209.3|41244.3|41204.3|41249.3|41209.3|41235.6|41195.6|3
1641316400000|2022-01-04 17:13:20|41248.6|41208.6|41258.6|41218.6|41263.6|41223.6|41248.6|41208.6|7
1641316410000|2022-01-04 17:13:30|41259.3|41219.3|41264.3|41224.3|41264.3|41224.3|41258.6|41218.6|7
1641316420000|2022-01-04 17:13:40|41258.6|41218.6|41254.3|41214.3|41259.9|41219.9|41254.3|41214.3|5
1641316440000|2022-01-04 17:14:00|41249.9|41209.9|41254.3|41214.3|41254.3|41214.3|41249.3|41209.3|7
1641316450000|2022-01-04 17:14:10|41264.9|41224.9|41249.3|41209.3|41264.9|41224.9|41244.3|41204.3|8
1641316460000|2022-01-04 17:14:20|41254.3|41214.3|41249.9|41209.9|41254.3|41214.3|41244.3|41204.3|25
1641316470000|2022-01-04 17:14:30|41244.9|41204.9|41249.9|41209.9|41249.9|41209.9|41244.9|41204.9|2
1641316480000|2022-01-04 17:14:40|41244.9|41204.9|41244.9|41204.9|41254.3|41214.3|41244.9|41204.9|7
1641316490000|2022-01-04 17:14:50|41239.9|41199.9|41239.9|41199.9|41239.9|41199.9|41239.9|41199.9|3
1641316500000|2022-01-04 17:15:00|41235.6|41195.6|41225.6|41185.6|41239.3|41199.3|41225.6|41185.6|5
1641316510000|2022-01-04 17:15:10|41224.9|41184.9|41225.6|41185.6|41225.6|41185.6|41224.9|41184.9|13
1641316520000|2022-01-04 17:15:20|41215.6|41175.6|41225.6|41185.6|41225.6|41185.6|41215.6|41175.6|3
1641316530000|2022-01-04 17:15:30|41221.2|41181.2|41225.6|41185.6|41225.6|41185.6|41220.6|41180.6|4
1641316540000|2022-01-04 17:15:40|41224.9|41184.9|41224.9|41184.9|41225.6|41185.6|41224.9|41184.9|2
1641316550000|2022-01-04 17:15:50|41220.6|41180.6|41215.6|41175.6|41224.9|41184.9|41215.6|41175.6|5
1641316560000|2022-01-04 17:16:00|41219.9|41179.9|41234.9|41194.9|41244.9|41204.9|41219.9|41179.9|21
1641316570000|2022-01-04 17:16:10|41239.9|41199.9|41235.6|41195.6|41245.6|41205.6|41235.6|41195.6|7
1641316580000|2022-01-04 17:16:20|41239.9|41199.9|41244.9|41204.9|41246.2|41206.2|41235.6|41195.6|70
1641316590000|2022-01-04 17:16:30|41240.6|41200.6|41245.6|41205.6|41246.2|41206.2|41240.6|41200.6|10
1641316600000|2022-01-04 17:16:40|41236.2|41196.2|41226.2|41186.2|41236.2|41196.2|41225.6|41185.6|9
1641316610000|2022-01-04 17:16:50|41225.6|41185.6|41215.6|41175.6|41225.6|41185.6|41214.9|41174.9|10
1641316620000|2022-01-04 17:17:00|41210.6|41170.6|41195.6|41155.6|41215.6|41175.6|41195.6|41155.6|24
1641316630000|2022-01-04 17:17:10|41191.2|41151.2|41190.6|41150.6|41191.2|41151.2|41190.6|41150.6|7
1641316640000|2022-01-04 17:17:20|41191.2|41151.2|41186.2|41146.2|41195.6|41155.6|41186.2|41146.2|1
1641316650000|2022-01-04 17:17:30|41190.6|41150.6|41191.2|41151.2|41191.2|41151.2|41190.6|41150.6|4
1641316660000|2022-01-04 17:17:40|41195.6|41155.6|41191.2|41151.2|41195.6|41155.6|41180.6|41140.6|10
1641316670000|2022-01-04 17:17:50|41195.6|41155.6|41205.6|41165.6|41205.6|41165.6|41195.6|41155.6|4
1641316680000|2022-01-04 17:18:00|41210.6|41170.6|41195.6|41155.6|41215.6|41175.6|41195.6|41155.6|5
1641316690000|2022-01-04 17:18:10|41186.9|41146.9|41186.2|41146.2|41195.6|41155.6|41185.6|41145.6|3
1641316700000|2022-01-04 17:18:20|41185.6|41145.6|41195.6|41155.6|41205.6|41165.6|41185.6|41145.6|8
1641316710000|2022-01-04 17:18:30|41196.2|41156.2|41195.6|41155.6|41205.6|41165.6|41195.6|41155.6|5
1641316720000|2022-01-04 17:18:40|41194.9|41154.9|41181.2|41141.2|41195.6|41155.6|41180.6|41140.6|7
1641316730000|2022-01-04 17:18:50|41176.9|41136.9|41175.6|41135.6|41185.6|41145.6|41175.6|41135.6|2
1641316740000|2022-01-04 17:19:00|41165.6|41125.6|41199.9|41159.9|41201.2|41161.2|41165.6|41125.6|11
1641316750000|2022-01-04 17:19:10|41200.6|41160.6|41225.6|41185.6|41225.6|41185.6|41195.6|41155.6|13
1641316760000|2022-01-04 17:19:20|41229.9|41189.9|41214.9|41174.9|41234.2|41194.2|41214.9|41174.9|29
1641316770000|2022-01-04 17:19:30|41219.9|41179.9|41205.6|41165.6|41229.2|41189.2|41205.6|41165.6|19
1641316780000|2022-01-04 17:19:40|41209.9|41169.9|41204.9|41164.9|41210.6|41170.6|41204.9|41164.9|27
1641316790000|2022-01-04 17:19:50|41215.6|41175.6|41214.9|41174.9|41215.6|41175.6|41209.9|41169.9|6
1641316800000|2022-01-04 17:20:00|41209.9|41169.9|41194.9|41154.9|41215.6|41175.6|41194.9|41154.9|5
1641316810000|2022-01-04 17:20:10|41204.9|41164.9|41214.9|41174.9|41219.9|41179.9|41199.9|41159.9|16
1641316820000|2022-01-04 17:20:20|41219.9|41179.9|41226.2|41186.2|41229.9|41189.9|41214.9|41174.9|11
1641316830000|2022-01-04 17:20:30|41225.6|41185.6|41206.2|41166.2|41225.6|41185.6|41194.9|41154.9|20
1641316840000|2022-01-04 17:20:40|41205.6|41165.6|41210.6|41170.6|41215.6|41175.6|41205.6|41165.6|8
1641316850000|2022-01-04 17:20:50|41205.6|41165.6|41195.6|41155.6|41205.6|41165.6|41195.6|41155.6|1
1641316860000|2022-01-04 17:21:00|41201.2|41161.2|41205.6|41165.6|41205.6|41165.6|41201.2|41161.2|4
1641316870000|2022-01-04 17:21:10|41210.6|41170.6|41215.6|41175.6|41215.6|41175.6|41209.9|41169.9|0
1641316880000|2022-01-04 17:21:20|41205.6|41165.6|41204.9|41164.9|41205.6|41165.6|41204.9|41164.9|1
1641316890000|2022-01-04 17:21:30|41206.2|41166.2|41199.9|41159.9|41215.6|41175.6|41199.9|41159.9|4
1641316900000|2022-01-04 17:21:40|41201.2|41161.2|41215.6|41175.6|41215.6|41175.6|41199.9|41159.9|7
1641316910000|2022-01-04 17:21:50|41221.2|41181.2|41215.6|41175.6|41221.2|41181.2|41215.6|41175.6|5
1641316920000|2022-01-04 17:22:00|41216.2|41176.2|41225.6|41185.6|41234.9|41194.9|41216.2|41176.2|15
1641316930000|2022-01-04 17:22:10|41225.5|41185.5|41231.2|41191.2|41231.2|41191.2|41225.5|41185.5|4
1641316940000|2022-01-04 17:22:20|41226.2|41186.2|41230.5|41190.5|41234.9|41194.9|41225.5|41185.5|2
1641316950000|2022-01-04 17:22:30|41225.5|41185.5|41225.5|41185.5|41225.5|41185.5|41225.5|41185.5|0
1641316960000|2022-01-04 17:22:40|41235.5|41195.5|41245.5|41205.5|41245.5|41205.5|41235.5|41195.5|6
1641316970000|2022-01-04 17:22:50|41244.9|41204.9|41240.5|41200.5|41245.5|41205.5|41239.9|41199.9|1
1641316980000|2022-01-04 17:23:00|41236.2|41196.2|41245.5|41205.5|41245.5|41205.5|41236.2|41196.2|2
1641316990000|2022-01-04 17:23:10|41235.5|41195.5|41240.5|41200.5|41245.5|41205.5|41235.5|41195.5|4
1641317000000|2022-01-04 17:23:20|41244.9|41204.9|41240.5|41200.5|41245.5|41205.5|41239.9|41199.9|1
1641317010000|2022-01-04 17:23:30|41244.9|41204.9|41255.5|41215.5|41255.5|41215.5|41236.2|41196.2|12
1641317020000|2022-01-04 17:23:40|41274.9|41234.9|41289.9|41249.9|41294.2|41254.2|41274.9|41234.9|23
1641317030000|2022-01-04 17:23:50|41284.9|41244.9|41284.9|41244.9|41289.9|41249.9|41284.9|41244.9|2
1641317040000|2022-01-04 17:24:00|41284.2|41244.2|41284.9|41244.9|41289.2|41249.2|41284.2|41244.2|1
1641317050000|2022-01-04 17:24:10|41289.2|41249.2|41284.9|41244.9|41289.2|41249.2|41284.2|41244.2|3
1641317060000|2022-01-04 17:24:20|41289.2|41249.2|41289.9|41249.9|41289.9|41249.9|41284.9|41244.9|5
1641317070000|2022-01-04 17:24:30|41288.6|41248.6|41288.6|41248.6|41288.6|41248.6|41288.6|41248.6|1
1641317080000|2022-01-04 17:24:40|41294.2|41254.2|41308.6|41268.6|41308.6|41268.6|41294.2|41254.2|2
1641317090000|2022-01-04 17:24:50|41314.2|41274.2|41314.2|41274.2|41314.2|41274.2|41314.2|41274.2|0
1641317100000|2022-01-04 17:25:00|41309.2|41269.2|41309.2|41269.2|41309.2|41269.2|41309.2|41269.2|3
1641317110000|2022-01-04 17:25:10|41314.2|41274.2|41314.2|41274.2|41323.6|41283.6|41313.6|41273.6|25
1641317120000|2022-01-04 17:25:20|41313.6|41273.6|41288.6|41248.6|41313.6|41273.6|41284.2|41244.2|14
1641317130000|2022-01-04 17:25:30|41289.2|41249.2|41293.6|41253.6|41293.6|41253.6|41284.2|41244.2|5
1641317140000|2022-01-04 17:25:40|41294.2|41254.2|41274.2|41234.2|41294.2|41254.2|41274.2|41234.2|14
1641317150000|2022-01-04 17:25:50|41273.6|41233.6|41274.2|41234.2|41284.2|41244.2|41273.6|41233.6|6
1641317160000|2022-01-04 17:26:00|41274.9|41234.9|41264.2|41224.2|41274.9|41234.9|41264.2|41224.2|3
1641317170000|2022-01-04 17:26:10|41269.9|41229.9|41264.2|41224.2|41269.9|41229.9|41264.2|41224.2|2
1641317180000|2022-01-04 17:26:20|41254.9|41214.9|41254.2|41214.2|41254.9|41214.9|41249.9|41209.9|3
1641317190000|2022-01-04 17:26:30|41249.9|41209.9|41249.9|41209.9|41254.2|41214.2|41249.9|41209.9|1
1641317200000|2022-01-04 17:26:40|41244.9|41204.9|41244.2|41204.2|41244.9|41204.9|41235.5|41195.5|21
1641317210000|2022-01-04 17:26:50|41244.9|41204.9|41244.2|41204.2|41254.2|41214.2|41243.6|41203.6|12
1641317220000|2022-01-04 17:27:00|41249.2|41209.2|41248.6|41208.6|41254.2|41214.2|41244.9|41204.9|3
1641317230000|2022-01-04 17:27:10|41249.9|41209.9|41244.2|41204.2|41249.9|41209.9|41244.2|41204.2|0
1641317240000|2022-01-04 17:27:20|41243.6|41203.6|41244.2|41204.2|41244.2|41204.2|41243.6|41203.6|3
1641317250000|2022-01-04 17:27:30|41243.6|41203.6|41224.2|41184.2|41244.2|41204.2|41224.2|41184.2|21
1641317260000|2022-01-04 17:27:40|41224.9|41184.9|41229.9|41189.9|41229.9|41189.9|41224.9|41184.9|1
1641317270000|2022-01-04 17:27:50|41234.9|41194.9|41224.9|41184.9|41234.9|41194.9|41224.9|41184.9|8
1641317280000|2022-01-04 17:28:00|41229.9|41189.9|41229.9|41189.9|41234.2|41194.2|41225.5|41185.5|3
1641317290000|2022-01-04 17:28:10|41234.9|41194.9|41224.9|41184.9|41234.9|41194.9|41224.9|41184.9|4
1641317300000|2022-01-04 17:28:20|41225.5|41185.5|41219.9|41179.9|41225.5|41185.5|41219.9|41179.9|4
1641317310000|2022-01-04 17:28:30|41215.5|41175.5|41185.5|41145.5|41219.9|41179.9|41180.5|41140.5|17
1641317320000|2022-01-04 17:28:40|41184.9|41144.9|41174.9|41134.9|41184.9|41144.9|41164.9|41124.9|40
1641317330000|2022-01-04 17:28:50|41170.5|41130.5|41170.5|41130.5|41170.5|41130.5|41166.2|41126.2|5
1641317340000|2022-01-04 17:29:00|41166.2|41126.2|41156.2|41116.2|41169.9|41129.9|41156.2|41116.2|22
1641317350000|2022-01-04 17:29:10|41151.2|41111.2|41155.5|41115.5|41155.5|41115.5|41136.2|41096.2|38
1641317360000|2022-01-04 17:29:20|41151.2|41111.2|41146.2|41106.2|41151.2|41111.2|41146.2|41106.2|8
1641317370000|2022-01-04 17:29:30|41145.5|41105.5|41145.5|41105.5|41145.5|41105.5|41145.5|41105.5|0
1641317380000|2022-01-04 17:29:40|41141.2|41101.2|41155.5|41115.5|41155.5|41115.5|41136.2|41096.2|7
1641317390000|2022-01-04 17:29:50|41150.5|41110.5|41145.5|41105.5|41150.5|41110.5|41145.5|41105.5|1
1641317400000|2022-01-04 17:30:00|41155.5|41115.5|41141.2|41101.2|41156.2|41116.2|41131.8|41091.8|79
1641317410000|2022-01-04 17:30:10|41145.5|41105.5|41145.5|41105.5|41146.2|41106.2|41140.5|41100.5|3
1641317430000|2022-01-04 17:30:30|41144.9|41104.9|41145.5|41105.5|41145.5|41105.5|41135.5|41095.5|14
1641317440000|2022-01-04 17:30:40|41155.5|41115.5|41155.5|41115.5|41156.2|41116.2|41155.5|41115.5|15
1641317450000|2022-01-04 17:30:50|41154.9|41114.9|41149.9|41109.9|41154.9|41114.9|41145.5|41105.5|10
1641317460000|2022-01-04 17:31:00|41154.2|41114.2|41160.5|41120.5|41165.5|41125.5|41145.5|41105.5|8
1641317470000|2022-01-04 17:31:10|41164.9|41124.9|41165.5|41125.5|41174.9|41134.9|41164.9|41124.9|6
1641317480000|2022-01-04 17:31:20|41156.2|41116.2|41149.9|41109.9|41156.2|41116.2|41145.5|41105.5|7
1641317490000|2022-01-04 17:31:30|41145.5|41105.5|41169.9|41129.9|41169.9|41129.9|41145.5|41105.5|25
1641317500000|2022-01-04 17:31:40|41165.5|41125.5|41160.5|41120.5|41165.5|41125.5|41159.9|41119.9|0
1641317510000|2022-01-04 17:31:50|41165.5|41125.5|41144.2|41104.2|41165.5|41125.5|41144.2|41104.2|14
1641317520000|2022-01-04 17:32:00|41148.6|41108.6|41149.9|41109.9|41152.9|41112.9|41144.9|41104.9|12
1641317530000|2022-01-04 17:32:10|41145.5|41105.5|41149.9|41109.9|41149.9|41109.9|41145.5|41105.5|0
1641317540000|2022-01-04 17:32:20|41145.5|41105.5|41149.9|41109.9|41154.9|41114.9|41144.9|41104.9|1
1641317550000|2022-01-04 17:32:30|41154.2|41114.2|41155.5|41115.5|41155.5|41115.5|41154.2|41114.2|0
1641317560000|2022-01-04 17:32:40|41154.2|41114.2|41154.2|41114.2|41154.2|41114.2|41154.2|41114.2|6
1641317570000|2022-01-04 17:32:50|41154.9|41114.9|41144.9|41104.9|41154.9|41114.9|41144.9|41104.9|1
1641317580000|2022-01-04 17:33:00|41134.9|41094.9|41154.9|41114.9|41159.9|41119.9|41134.9|41094.9|32
1641317590000|2022-01-04 17:33:10|41159.9|41119.9|41149.9|41109.9|41159.9|41119.9|41149.9|41109.9|4
1641317600000|2022-01-04 17:33:20|41154.2|41114.2|41144.9|41104.9|41154.9|41114.9|41144.9|41104.9|2
1641317610000|2022-01-04 17:33:30|41145.5|41105.5|41149.9|41109.9|41149.9|41109.9|41144.9|41104.9|4
1641317620000|2022-01-04 17:33:40|41154.2|41114.2|41154.9|41114.9|41154.9|41114.9|41154.2|41114.2|4
1641317630000|2022-01-04 17:33:50|41155.5|41115.5|41155.5|41115.5|41155.5|41115.5|41144.9|41104.9|5
1641317640000|2022-01-04 17:34:00|41154.9|41114.9|41149.9|41109.9|41154.9|41114.9|41145.5|41105.5|3
1641317660000|2022-01-04 17:34:20|41154.2|41114.2|41154.9|41114.9|41159.9|41119.9|41154.2|41114.2|1
1641317670000|2022-01-04 17:34:30|41155.5|41115.5|41149.9|41109.9|41164.9|41124.9|41149.9|41109.9|2
1641317680000|2022-01-04 17:34:40|||||||||3
1641317690000|2022-01-04 17:34:50|41145.5|41105.5|41134.9|41094.9|41145.5|41105.5|41134.9|41094.9|6
1641317700000|2022-01-04 17:35:00|41135.5|41095.5|41134.9|41094.9|41135.5|41095.5|41129.9|41089.9|7
1641317710000|2022-01-04 17:35:10|41129.9|41089.9|41129.9|41089.9|41134.9|41094.9|41129.9|41089.9|3
1641317730000|2022-01-04 17:35:30|41125.5|41085.5|41124.9|41084.9|41125.5|41085.5|41124.9|41084.9|1
1641317740000|2022-01-04 17:35:40|41125.5|41085.5|41129.9|41089.9|41129.9|41089.9|41124.9|41084.9|17
1641317750000|2022-01-04 17:35:50|41134.9|41094.9|41134.9|41094.9|41139.9|41099.9|41134.9|41094.9|13
1641317760000|2022-01-04 17:36:00|||||||||3
1641317770000|2022-01-04 17:36:10|41135.5|41095.5|41134.9|41094.9|41135.5|41095.5|41134.9|41094.9|1
1641317780000|2022-01-04 17:36:20|41135.5|41095.5|41135.5|41095.5|41135.5|41095.5|41135.5|41095.5|2
1641317790000|2022-01-04 17:36:30|41134.9|41094.9|41129.9|41089.9|41135.5|41095.5|41129.9|41089.9|12
1641317800000|2022-01-04 17:36:40|41135.5|41095.5|41139.9|41099.9|41139.9|41099.9|41134.9|41094.9|4
1641317810000|2022-01-04 17:36:50|41144.9|41104.9|41144.9|41104.9|41145.5|41105.5|41144.9|41104.9|8
1641317820000|2022-01-04 17:37:00|41149.9|41109.9|41149.9|41109.9|41149.9|41109.9|41149.9|41109.9|1
1641317830000|2022-01-04 17:37:10|41144.9|41104.9|41144.9|41104.9|41149.9|41109.9|41144.9|41104.9|0
1641317850000|2022-01-04 17:37:30|41134.9|41094.9|41134.9|41094.9|41144.9|41104.9|41125.5|41085.5|7
1641317860000|2022-01-04 17:37:40|41124.9|41084.9|41104.2|41064.2|41124.9|41084.9|41103.5|41063.5|38
1641317870000|2022-01-04 17:37:50|41103.5|41063.5|41114.2|41074.2|41114.2|41074.2|41103.5|41063.5|8
1641317880000|2022-01-04 17:38:00|41103.5|41063.5|41104.9|41064.9|41104.9|41064.9|41103.5|41063.5|7
1641317900000|2022-01-04 17:38:20|41114.9|41074.9|41114.9|41074.9|41114.9|41074.9|41114.9|41074.9|6
1641317910000|2022-01-04 17:38:30|41119.2|41079.2|41114.9|41074.9|41119.2|41079.2|41114.9|41074.9|10
1641317920000|2022-01-04 17:38:40|41114.2|41074.2|41114.2|41074.2|41114.9|41074.9|41104.9|41064.9|13
1641317930000|2022-01-04 17:38:50|41113.5|41073.5|41124.2|41084.2|41124.2|41084.2|41113.5|41073.5|15
1641317940000|2022-01-04 17:39:00|41123.5|41083.5|41148.5|41108.5|41153.5|41113.5|41118.5|41078.5|63
1641317950000|2022-01-04 17:39:10|41144.2|41104.2|41153.5|41113.5|41153.5|41113.5|41144.2|41104.2|2
1641317960000|2022-01-04 17:39:20|41158.5|41118.5|41153.5|41113.5|41158.5|41118.5|41153.5|41113.5|26
1641317980000|2022-01-04 17:39:40|41154.2|41114.2|41153.5|41113.5|41154.2|41114.2|41153.5|41113.5|4
1641317990000|2022-01-04 17:39:50|41154.2|41114.2|41154.2|41114.2|41154.2|41114.2|41153.5|41113.5|1
1641318000000|2022-01-04 17:40:00|41163.5|41123.5|41154.2|41114.2|41179.2|41139.2|41153.5|41113.5|19
1641318010000|2022-01-04 17:40:10|41153.5|41113.5|41154.2|41114.2|41154.2|41114.2|41153.5|41113.5|11
1641318020000|2022-01-04 17:40:20|41153.5|41113.5|41179.2|41139.2|41179.2|41139.2|41153.5|41113.5|5
1641318030000|2022-01-04 17:40:30|41178.5|41138.5|41174.2|41134.2|41179.2|41139.2|41173.5|41133.5|1
1641318040000|2022-01-04 17:40:40|41178.5|41138.5|41173.5|41133.5|41178.5|41138.5|41168.5|41128.5|11
1641318050000|2022-01-04 17:40:50|41174.2|41134.2|41184.2|41144.2|41184.2|41144.2|41174.2|41134.2|5
1641318060000|2022-01-04 17:41:00|41188.5|41148.5|41203.5|41163.5|41204.2|41164.2|41188.5|41148.5|6
1641318070000|2022-01-04 17:41:10|41204.2|41164.2|41198.5|41158.5|41208.5|41168.5|41198.5|41158.5|1
1641318080000|2022-01-04 17:41:20|41194.2|41154.2|41204.2|41164.2|41209.2|41169.2|41194.2|41154.2|38
1641318090000|2022-01-04 17:41:30|41208.5|41168.5|41204.2|41164.2|41208.5|41168.5|41204.2|41164.2|24
1641318100000|2022-01-04 17:41:40|41193.5|41153.5|41194.2|41154.2|41194.2|41154.2|41193.5|41153.5|3
1641318110000|2022-01-04 17:41:50|41194.8|41154.8|41194.2|41154.2|41204.2|41164.2|41194.2|41154.2|15
1641318120000|2022-01-04 17:42:00|||||||||1
1641318130000|2022-01-04 17:42:10|41183.5|41143.5|41179.2|41139.2|41184.2|41144.2|41179.2|41139.2|3
1641318140000|2022-01-04 17:42:20|41183.5|41143.5|41193.5|41153.5|41194.2|41154.2|41183.5|41143.5|9
1641318150000|2022-01-04 17:42:30|41188.5|41148.5|41188.5|41148.5|41194.2|41154.2|41184.2|41144.2|6
1641318160000|2022-01-04 17:42:40|41184.2|41144.2|41184.2|41144.2|41184.2|41144.2|41184.2|41144.2|0
1641318170000|2022-01-04 17:42:50|41193.5|41153.5|41184.2|41144.2|41193.5|41153.5|41184.2|41144.2|4
1641318180000|2022-01-04 17:43:00|41183.5|41143.5|41179.2|41139.2|41184.2|41144.2|41178.5|41138.5|2
1641318190000|2022-01-04 17:43:10|41178.5|41138.5|41183.5|41143.5|41184.2|41144.2|41178.5|41138.5|1
1641318200000|2022-01-04 17:43:20|41174.2|41134.2|41174.2|41134.2|41174.2|41134.2|41174.2|41134.2|2
1641318210000|2022-01-04 17:43:30|41164.2|41124.2|41164.2|41124.2|41164.2|41124.2|41164.2|41124.2|7
1641318220000|2022-01-04 17:43:40|41169.2|41129.2|41169.2|41129.2|41169.2|41129.2|41169.2|41129.2|7
1641318230000|2022-01-04 17:43:50|41174.2|41134.2|41164.2|41124.2|41174.2|41134.2|41163.5|41123.5|2
1641318240000|2022-01-04 17:44:00|41163.5|41123.5|41154.2|41114.2|41163.5|41123.5|41154.2|41114.2|4
1641318250000|2022-01-04 17:44:10|41153.5|41113.5|41153.5|41113.5|41154.2|41114.2|41153.5|41113.5|14
1641318260000|2022-01-04 17:44:20|41154.2|41114.2|41154.2|41114.2|41154.2|41114.2|41149.2|41109.2|2
1641318270000|2022-01-04 17:44:30|41149.2|41109.2|41149.2|41109.2|41149.2|41109.2|41144.8|41104.8|7
1641318280000|2022-01-04 17:44:40|41154.2|41114.2|41154.2|41114.2|41154.2|41114.2|41154.2|41114.2|0
1641318290000|2022-01-04 17:44:50|41153.5|41113.5|41154.2|41114.2|41154.2|41114.2|41153.5|41113.5|2
1641318300000|2022-01-04 17:45:00|41149.2|41109.2|41144.2|41104.2|41149.2|41109.2|41144.2|41104.2|10
1641318310000|2022-01-04 17:45:10|41139.8|41099.8|41144.2|41104.2|41144.2|41104.2|41134.8|41094.8|33
1641318320000|2022-01-04 17:45:20|41139.8|41099.8|41144.2|41104.2|41144.2|41104.2|41139.8|41099.8|0
1641318330000|2022-01-04 17:45:30|41144.8|41104.8|41144.2|41104.2|41144.8|41104.8|41144.2|41104.2|4
1641318340000|2022-01-04 17:45:40|41144.8|41104.8|41144.2|41104.2|41144.8|41104.8|41144.2|41104.2|0
1641318360000|2022-01-04 17:46:00|||||||||2
1641318370000|2022-01-04 17:46:10|41134.2|41094.2|41129.2|41089.2|41134.2|41094.2|41129.2|41089.2|25
1641318380000|2022-01-04 17:46:20|41129.8|41089.8|41149.8|41109.8|41164.2|41124.2|41124.8|41084.8|32
1641318390000|2022-01-04 17:46:30|41149.2|41109.2|41144.8|41104.8|41149.8|41109.8|41144.2|41104.2|3
1641318400000|2022-01-04 17:46:40|41144.2|41104.2|41144.2|41104.2|41144.2|41104.2|41144.2|41104.2|3
1641318410000|2022-01-04 17:46:50|41144.8|41104.8|41144.2|41104.2|41149.8|41109.8|41144.2|41104.2|14
1641318420000|2022-01-04 17:47:00|41149.2|41109.2|41139.2|41099.2|41154.2|41114.2|41139.2|41099.2|19
1641318430000|2022-01-04 17:47:10|41133.5|41093.5|41123.5|41083.5|41133.5|41093.5|41123.5|41083.5|10
1641318440000|2022-01-04 17:47:20|41124.2|41084.2|41114.2|41074.2|41124.2|41084.2|41113.5|41073.5|4
1641318450000|2022-01-04 17:47:30|41105.5|41065.5|41104.2|41064.2|41109.2|41069.2|41104.2|41064.2|18
1641318460000|2022-01-04 17:47:40|41094.8|41054.8|41094.8|41054.8|41094.8|41054.8|41094.8|41054.8|18
1641318470000|2022-01-04 17:47:50|41104.2|41064.2|41104.2|41064.2|41104.2|41064.2|41104.2|41064.2|5
1641318480000|2022-01-04 17:48:00|41109.2|41069.2|41104.8|41064.8|41109.2|41069.2|41104.8|41064.8|4
1641318490000|2022-01-04 17:48:10|||||||||1
1641318500000|2022-01-04 17:48:20|41093.5|41053.5|41089.2|41049.2|41093.5|41053.5|41084.2|41044.2|29
1641318510000|2022-01-04 17:48:30|41084.8|41044.8|41094.2|41054.2|41094.2|41054.2|41084.8|41044.8|4
1641318520000|2022-01-04 17:48:40|41093.5|41053.5|41093.5|41053.5|41094.2|41054.2|41093.5|41053.5|2
1641318530000|2022-01-04 17:48:50|41094.2|41054.2|41104.2|41064.2|41104.2|41064.2|41093.5|41053.5|4
1641318540000|2022-01-04 17:49:00|41103.5|41063.5|41093.5|41053.5|41104.2|41064.2|41093.5|41053.5|30
1641318550000|2022-01-04 17:49:10|41094.2|41054.2|41093.5|41053.5|41094.2|41054.2|41093.5|41053.5|1
1641318560000|2022-01-04 17:49:20|41084.2|41044.2|41083.5|41043.5|41084.2|41044.2|41083.5|41043.5|6
1641318570000|2022-01-04 17:49:30|41089.2|41049.2|41088.5|41048.5|41089.2|41049.2|41088.5|41048.5|6
1641318580000|2022-01-04 17:49:40|41084.2|41044.2|41084.2|41044.2|41088.5|41048.5|41083.5|41043.5|13
1641318590000|2022-01-04 17:49:50|41093.5|41053.5|41088.5|41048.5|41093.5|41053.5|41083.5|41043.5|18
1641318600000|2022-01-04 17:50:00|41084.2|41044.2|41084.2|41044.2|41092.9|41052.9|41083.5|41043.5|29
1641318610000|2022-01-04 17:50:10|41083.5|41043.5|41083.5|41043.5|41083.5|41043.5|41083.5|41043.5|7
1641318620000|2022-01-04 17:50:20|41094.2|41054.2|41113.5|41073.5|41113.5|41073.5|41094.2|41054.2|4
1641318630000|2022-01-04 17:50:30|41114.2|41074.2|41123.5|41083.5|41123.5|41083.5|41114.2|41074.2|7
1641318640000|2022-01-04 17:50:40|41118.5|41078.5|41113.5|41073.5|41118.5|41078.5|41113.5|41073.5|1
1641318650000|2022-01-04 17:50:50|41104.2|41064.2|41104.2|41064.2|41104.2|41064.2|41104.2|41064.2|10
1641318660000|2022-01-04 17:51:00|41108.5|41068.5|41108.5|41068.5|41118.5|41078.5|41108.5|41068.5|13
1641318670000|2022-01-04 17:51:10|41109.2|41069.2|41108.5|41068.5|41109.2|41069.2|41108.5|41068.5|3
1641318680000|2022-01-04 17:51:20|41103.5|41063.5|41117.2|41077.2|41122.2|41082.2|41103.5|41063.5|64
1641318690000|2022-01-04 17:51:30|41112.8|41072.8|41137.2|41097.2|41137.2|41097.2|41112.8|41072.8|7
1641318700000|2022-01-04 17:51:40|41136.5|41096.5|41117.2|41077.2|41136.5|41096.5|41117.2|41077.2|5
1641318710000|2022-01-04 17:51:50|41122.2|41082.2|41142.2|41102.2|41142.2|41102.2|41121.5|41081.5|10
1641318720000|2022-01-04 17:52:00|41141.5|41101.5|41132.2|41092.2|41146.5|41106.5|41132.2|41092.2|15
1641318730000|2022-01-04 17:52:10|41126.5|41086.5|41131.5|41091.5|41132.2|41092.2|41126.5|41086.5|23
1641318740000|2022-01-04 17:52:20|41132.2|41092.2|41131.5|41091.5|41132.2|41092.2|41131.5|41091.5|0
1641318770000|2022-01-04 17:52:50|41132.2|41092.2|41165.9|41125.9|41166.5|41126.5|41131.5|41091.5|67
1641318780000|2022-01-04 17:53:00|41170.9|41130.9|41166.5|41126.5|41181.5|41141.5|41166.5|41126.5|18
1641318790000|2022-01-04 17:53:10|41165.9|41125.9|41156.5|41116.5|41171.5|41131.5|41156.5|41116.5|29
1641318800000|2022-01-04 17:53:20|41151.5|41111.5|41146.5|41106.5|41151.5|41111.5|41146.5|41106.5|2
1641318810000|2022-01-04 17:53:30|41142.2|41102.2|41141.5|41101.5|41145.9|41105.9|41137.2|41097.2|7
1641318820000|2022-01-04 17:53:40|41137.2|41097.2|41141.5|41101.5|41141.5|41101.5|41137.2|41097.2|1
1641318830000|2022-01-04 17:53:50|41137.2|41097.2|41141.5|41101.5|41141.5|41101.5|41132.8|41092.8|4
1641318840000|2022-01-04 17:54:00|41132.2|41092.2|41131.5|41091.5|41132.2|41092.2|41131.5|41091.5|2
1641318850000|2022-01-04 17:54:10|41127.2|41087.2|41112.2|41072.2|41127.2|41087.2|41111.5|41071.5|9
1641318860000|2022-01-04 17:54:20|41117.2|41077.2|41101.5|41061.5|41117.2|41077.2|41097.2|41057.2|14
1641318870000|2022-01-04 17:54:30|41102.2|41062.2|41097.8|41057.8|41102.2|41062.2|41092.8|41052.8|4
1641318880000|2022-01-04 17:54:40|41102.8|41062.8|41097.8|41057.8|41102.8|41062.8|41097.8|41057.8|1
1641318890000|2022-01-04 17:54:50|41102.8|41062.8|41098.5|41058.5|41102.8|41062.8|41097.8|41057.8|2
1641318900000|2022-01-04 17:55:00|41097.8|41057.8|41102.8|41062.8|41102.8|41062.8|41097.8|41057.8|2
1641318910000|2022-01-04 17:55:10|41102.2|41062.2|41088.5|41048.5|41102.2|41062.2|41088.5|41048.5|3
1641318920000|2022-01-04 17:55:20|41084.1|41044.1|41098.5|41058.5|41098.5|41058.5|41084.1|41044.1|4
1641318930000|2022-01-04 17:55:30|41094.1|41054.1|41102.8|41062.8|41102.8|41062.8|41093.5|41053.5|2
1641318940000|2022-01-04 17:55:40|41103.5|41063.5|41112.8|41072.8|41112.8|41072.8|41103.5|41063.5|34
1641318950000|2022-01-04 17:55:50|41113.5|41073.5|41112.8|41072.8|41113.5|41073.5|41112.8|41072.8|0
1641318960000|2022-01-04 17:56:00|41117.8|41077.8|41128.5|41088.5|41132.8|41092.8|41117.8|41077.8|9
1641318970000|2022-01-04 17:56:10|41127.8|41087.8|41128.5|41088.5|41128.5|41088.5|41127.8|41087.8|3
1641318980000|2022-01-04 17:56:20|41132.8|41092.8|41132.8|41092.8|41132.8|41092.8|41127.8|41087.8|3
1641318990000|2022-01-04 17:56:30|41128.5|41088.5|41132.8|41092.8|41132.8|41092.8|41127.8|41087.8|6
1641319000000|2022-01-04 17:56:40|41147.2|41107.2|41147.2|41107.2|41147.2|41107.2|41147.2|41107.2|1
1641319010000|2022-01-04 17:56:50|||||||||10
1641319020000|2022-01-04 17:57:00|41152.2|41112.2|41147.8|41107.8|41157.2|41117.2|41147.2|41107.2|16
1641319030000|2022-01-04 17:57:10|41147.2|41107.2|41132.8|41092.8|41147.2|41107.2|41132.8|41092.8|3
1641319040000|2022-01-04 17:57:20|41142.2|41102.2|41137.2|41097.2|41142.2|41102.2|41137.2|41097.2|3
1641319050000|2022-01-04 17:57:30|41137.8|41097.8|41142.2|41102.2|41152.2|41112.2|41137.8|41097.8|3
1641319060000|2022-01-04 17:57:40|41141.5|41101.5|41142.2|41102.2|41142.2|41102.2|41141.5|41101.5|0
1641319080000|2022-01-04 17:58:00|41141.5|41101.5|41156.5|41116.5|41156.5|41116.5|41132.2|41092.2|10
1641319090000|2022-01-04 17:58:10|41155.9|41115.9|41152.2|41112.2|41156.5|41116.5|41152.2|41112.2|5
1641319100000|2022-01-04 17:58:20|41151.5|41111.5|41151.5|41111.5|41152.2|41112.2|41151.5|41111.5|1
1641319110000|2022-01-04 17:58:30|41147.2|41107.2|41137.2|41097.2|41147.2|41107.2|41137.2|41097.2|5
1641319120000|2022-01-04 17:58:40|41147.2|41107.2|41161.5|41121.5|41166.5|41126.5|41147.2|41107.2|14
1641319130000|2022-01-04 17:58:50|41162.2|41122.2|41166.5|41126.5|41166.5|41126.5|41161.5|41121.5|1
1641319140000|2022-01-04 17:59:00|41162.2|41122.2|41162.2|41122.2|41166.5|41126.5|41162.2|41122.2|6
1641319150000|2022-01-04 17:59:10|41166.5|41126.5|41167.2|41127.2|41167.2|41127.2|41166.5|41126.5|0
1641319160000|2022-01-04 17:59:20|41162.8|41122.8|41172.2|41132.2|41177.2|41137.2|41162.8|41122.8|2
1641319170000|2022-01-04 17:59:30|41162.8|41122.8|41157.2|41117.2|41162.8|41122.8|41157.2|41117.2|5
1641319180000|2022-01-04 17:59:40|41162.2|41122.2|41157.2|41117.2|41162.2|41122.2|41152.8|41112.8|0
1641319190000|2022-01-04 17:59:50|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|2
1641319200000|2022-01-04 18:00:00|41157.2|41117.2|41177.2|41137.2|41177.2|41137.2|41157.2|41117.2|13
1641319210000|2022-01-04 18:00:10|41182.2|41142.2|41182.2|41142.2|41182.2|41142.2|41182.2|41142.2|3
1641319230000|2022-01-04 18:00:30|41211.5|41171.5|41215.9|41175.9|41221.5|41181.5|41211.5|41171.5|7
1641319240000|2022-01-04 18:00:40|41216.5|41176.5|41205.9|41165.9|41216.5|41176.5|41201.5|41161.5|16
1641319250000|2022-01-04 18:00:50|41205.8|41165.8|41210.8|41170.8|41211.5|41171.5|41200.8|41160.8|8
1641319260000|2022-01-04 18:01:00|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|41210.8|41170.8|1
1641319270000|2022-01-04 18:01:10|41221.5|41181.5|41230.8|41190.8|41230.8|41190.8|41221.5|41181.5|15
1641319280000|2022-01-04 18:01:20|41225.8|41185.8|41220.8|41180.8|41225.8|41185.8|41220.8|41180.8|2
1641319290000|2022-01-04 18:01:30|41225.8|41185.8|41225.8|41185.8|41225.8|41185.8|41225.8|41185.8|5
1641319300000|2022-01-04 18:01:40|41220.8|41180.8|41225.8|41185.8|41230.8|41190.8|41220.8|41180.8|1
1641319310000|2022-01-04 18:01:50|41221.5|41181.5|41217.2|41177.2|41225.8|41185.8|41212.2|41172.2|15
1641319320000|2022-01-04 18:02:00|41212.8|41172.8|41202.2|41162.2|41212.8|41172.8|41202.2|41162.2|4
1641319330000|2022-01-04 18:02:10|41202.8|41162.8|41207.2|41167.2|41207.2|41167.2|41202.8|41162.8|1
1641319340000|2022-01-04 18:02:20|41211.5|41171.5|41212.2|41172.2|41212.2|41172.2|41211.5|41171.5|2
1641319350000|2022-01-04 18:02:30|41207.2|41167.2|41217.2|41177.2|41217.2|41177.2|41207.2|41167.2|17
1641319360000|2022-01-04 18:02:40|41222.2|41182.2|41227.2|41187.2|41232.2|41192.2|41222.2|41182.2|7
1641319370000|2022-01-04 18:02:50|41222.8|41182.8|41222.2|41182.2|41222.8|41182.8|41222.2|41182.2|0
1641319380000|2022-01-04 18:03:00|41217.2|41177.2|41227.8|41187.8|41227.8|41187.8|41217.2|41177.2|1
1641319390000|2022-01-04 18:03:10|41227.2|41187.2|41227.2|41187.2|41232.2|41192.2|41227.2|41187.2|5
1641319400000|2022-01-04 18:03:20|41222.8|41182.8|41242.2|41202.2|41242.8|41202.8|41222.8|41182.8|8
1641319410000|2022-01-04 18:03:30|41242.8|41202.8|41252.8|41212.8|41262.2|41222.2|41242.8|41202.8|8
1641319420000|2022-01-04 18:03:40|41257.2|41217.2|41257.2|41217.2|41257.2|41217.2|41257.2|41217.2|7
1641319430000|2022-01-04 18:03:50|41252.2|41212.2|41242.8|41202.8|41252.2|41212.2|41242.8|41202.8|3
1641319440000|2022-01-04 18:04:00|41247.2|41207.2|41242.2|41202.2|41252.2|41212.2|41242.2|41202.2|17
1641319450000|2022-01-04 18:04:10|41237.2|41197.2|41242.2|41202.2|41242.2|41202.2|41237.2|41197.2|18
1641319460000|2022-01-04 18:04:20|41251.5|41211.5|41242.2|41202.2|41252.2|41212.2|41242.2|41202.2|5
1641319470000|2022-01-04 18:04:30|41242.8|41202.8|41242.2|41202.2|41242.8|41202.8|41242.2|41202.2|0
1641319480000|2022-01-04 18:04:40|41247.2|41207.2|41242.2|41202.2|41247.2|41207.2|41242.2|41202.2|1
1641319490000|2022-01-04 18:04:50|41241.5|41201.5|41247.2|41207.2|41247.2|41207.2|41241.5|41201.5|8
1641319500000|2022-01-04 18:05:00|41246.5|41206.5|41247.2|41207.2|41247.2|41207.2|41246.5|41206.5|3
1641319510000|2022-01-04 18:05:10|41242.2|41202.2|41237.2|41197.2|41242.2|41202.2|41237.2|41197.2|6
1641319520000|2022-01-04 18:05:20|41232.8|41192.8|41222.8|41182.8|41232.8|41192.8|41217.2|41177.2|3
1641319530000|2022-01-04 18:05:30|41232.8|41192.8|41232.1|41192.1|41237.1|41197.1|41232.1|41192.1|3
1641319540000|2022-01-04 18:05:40|41232.8|41192.8|41237.1|41197.1|41237.1|41197.1|41232.1|41192.1|1
1641319550000|2022-01-04 18:05:50|41232.1|41192.1|41242.1|41202.1|41242.1|41202.1|41232.1|41192.1|3
1641319560000|2022-01-04 18:06:00|41232.1|41192.1|41232.1|41192.1|41232.1|41192.1|41232.1|41192.1|1
1641319570000|2022-01-04 18:06:10|||||||||6
1641319580000|2022-01-04 18:06:20|41232.8|41192.8|41232.1|41192.1|41232.8|41192.8|41232.1|41192.1|0
1641319600000|2022-01-04 18:06:40|||||||||1
1641319610000|2022-01-04 18:06:50|41227.1|41187.1|41227.1|41187.1|41232.1|41192.1|41223.5|41183.5|2
1641319620000|2022-01-04 18:07:00|41222.1|41182.1|41222.1|41182.1|41232.1|41192.1|41222.1|41182.1|12
1641319630000|2022-01-04 18:07:10|41221.5|41181.5|41217.1|41177.1|41221.5|41181.5|41217.1|41177.1|1
1641319640000|2022-01-04 18:07:20|41222.1|41182.1|41222.1|41182.1|41222.1|41182.1|41222.1|41182.1|1
1641319650000|2022-01-04 18:07:30|41213.5|41173.5|41217.1|41177.1|41217.1|41177.1|41213.5|41173.5|3
1641319660000|2022-01-04 18:07:40|41222.1|41182.1|41222.1|41182.1|41222.1|41182.1|41222.1|41182.1|1
1641319680000|2022-01-04 18:08:00|41227.1|41187.1|41232.1|41192.1|41232.1|41192.1|41227.1|41187.1|3
1641319690000|2022-01-04 18:08:10|41227.1|41187.1|41227.1|41187.1|41227.1|41187.1|41222.8|41182.8|3
1641319700000|2022-01-04 18:08:20|41222.8|41182.8|41232.1|41192.1|41232.1|41192.1|41222.1|41182.1|2
1641319710000|2022-01-04 18:08:30|41232.8|41192.8|41232.1|41192.1|41232.8|41192.8|41232.1|41192.1|0
1641319730000|2022-01-04 18:08:50|41232.8|41192.8|41232.8|41192.8|41232.8|41192.8|41232.8|41192.8|0
1641319740000|2022-01-04 18:09:00|41232.1|41192.1|41232.1|41192.1|41232.8|41192.8|41232.1|41192.1|0
1641319750000|2022-01-04 18:09:10|41232.8|41192.8|41237.1|41197.1|41237.1|41197.1|41232.8|41192.8|6
1641319760000|2022-01-04 18:09:20|41241.5|41201.5|41251.5|41211.5|41251.5|41211.5|41241.5|41201.5|4
1641319770000|2022-01-04 18:09:30|41250.8|41210.8|41246.5|41206.5|41251.5|41211.5|41246.5|41206.5|2
1641319780000|2022-01-04 18:09:40|41261.5|41221.5|41261.5|41221.5|41261.5|41221.5|41260.8|41220.8|5
1641319790000|2022-01-04 18:09:50|41260.8|41220.8|41269.5|41229.5|41269.5|41229.5|41260.8|41220.8|14
1641319800000|2022-01-04 18:10:00|41274.5|41234.5|41285.2|41245.2|41285.2|41245.2|41274.5|41234.5|20
1641319810000|2022-01-04 18:10:10|41289.5|41249.5|41313.2|41273.2|41318.8|41278.8|41289.5|41249.5|81
1641319820000|2022-01-04 18:10:20|41317.5|41277.5|41323.2|41283.2|41323.2|41283.2|41317.5|41277.5|23
1641319830000|2022-01-04 18:10:30|41318.8|41278.8|41323.2|41283.2|41323.2|41283.2|41308.8|41268.8|29
1641319840000|2022-01-04 18:10:40|41318.2|41278.2|41323.2|41283.2|41323.2|41283.2|41318.2|41278.2|2
1641319850000|2022-01-04 18:10:50|41318.8|41278.8|41308.8|41268.8|41338.2|41298.2|41308.8|41268.8|23
1641319860000|2022-01-04 18:11:00|41308.2|41268.2|41323.2|41283.2|41323.2|41283.2|41308.2|41268.2|17
1641319870000|2022-01-04 18:11:10|41318.2|41278.2|41293.2|41253.2|41318.2|41278.2|41288.2|41248.2|11
1641319880000|2022-01-04 18:11:20|41288.8|41248.8|41298.8|41258.8|41303.2|41263.2|41288.8|41248.8|5
1641319890000|2022-01-04 18:11:30|41303.2|41263.2|41293.2|41253.2|41303.2|41263.2|41293.2|41253.2|4
1641319900000|2022-01-04 18:11:40|41293.8|41253.8|41288.2|41248.2|41298.2|41258.2|41283.2|41243.2|5
1641319910000|2022-01-04 18:11:50|41288.8|41248.8|41288.2|41248.2|41288.8|41248.8|41283.8|41243.8|1
1641319920000|2022-01-04 18:12:00|41288.8|41248.8|41288.2|41248.2|41298.2|41258.2|41288.2|41248.2|8
1641319930000|2022-01-04 18:12:10|41288.8|41248.8|41293.2|41253.2|41298.8|41258.8|41288.8|41248.8|2
1641319940000|2022-01-04 18:12:20|41298.2|41258.2|41303.2|41263.2|41308.8|41268.8|41293.2|41253.2|10
1641319950000|2022-01-04 18:12:30|41303.8|41263.8|41308.2|41268.2|41308.2|41268.2|41303.2|41263.2|0
1641319960000|2022-01-04 18:12:40|||||||||2
1641319970000|2022-01-04 18:12:50|||||||||1
1641319980000|2022-01-04 18:13:00|41303.8|41263.8|41288.2|41248.2|41308.2|41268.2|41288.2|41248.2|5
1641319990000|2022-01-04 18:13:10|41298.2|41258.2|41298.2|41258.2|41298.2|41258.2|41298.2|41258.2|1
1641320000000|2022-01-04 18:13:20|41293.2|41253.2|41298.8|41258.8|41298.8|41258.8|41293.2|41253.2|0
1641320010000|2022-01-04 18:13:30|41298.2|41258.2|41298.2|41258.2|41298.2|41258.2|41293.2|41253.2|1
1641320020000|2022-01-04 18:13:40|41293.2|41253.2|41298.2|41258.2|41298.8|41258.8|41293.2|41253.2|1
1641320030000|2022-01-04 18:13:50|41298.8|41258.8|41328.8|41288.8|41333.2|41293.2|41298.8|41258.8|7
1641320040000|2022-01-04 18:14:00|41333.2|41293.2|41327.5|41287.5|41357.5|41317.5|41322.5|41282.5|10
1641320060000|2022-01-04 18:14:20|41321.9|41281.9|41336.9|41296.9|41337.5|41297.5|41321.9|41281.9|12
1641320070000|2022-01-04 18:14:30|41337.5|41297.5|41337.5|41297.5|41337.5|41297.5|41336.9|41296.9|0
1641320090000|2022-01-04 18:14:50|41336.9|41296.9|41326.9|41286.9|41336.9|41296.9|41326.9|41286.9|8
1641320100000|2022-01-04 18:15:00|41331.2|41291.2|41321.9|41281.9|41331.9|41291.9|41317.5|41277.5|16
1641320110000|2022-01-04 18:15:10|41326.2|41286.2|41331.9|41291.9|41331.9|41291.9|41326.2|41286.2|2
1641320120000|2022-01-04 18:15:20|41326.9|41286.9|41336.9|41296.9|41336.9|41296.9|41316.9|41276.9|8
1641320130000|2022-01-04 18:15:30|41341.9|41301.9|41346.9|41306.9|41351.9|41311.9|41341.9|41301.9|39
1641320140000|2022-01-04 18:15:40|41341.9|41301.9|41341.9|41301.9|41346.9|41306.9|41341.9|41301.9|14
1641320150000|2022-01-04 18:15:50|41346.9|41306.9|41356.9|41316.9|41356.9|41316.9|41346.9|41306.9|17
1641320160000|2022-01-04 18:16:00|41351.9|41311.9|41351.9|41311.9|41356.9|41316.9|41346.9|41306.9|22
1641320170000|2022-01-04 18:16:10|41351.2|41311.2|41366.9|41326.9|41366.9|41326.9|41346.9|41306.9|25
1641320180000|2022-01-04 18:16:20|41376.9|41336.9|41376.2|41336.2|41376.9|41336.9|41376.2|41336.2|4
1641320190000|2022-01-04 18:16:30|41376.9|41336.9|41400.5|41360.5|41405.5|41365.5|41376.2|41336.2|47
1641320200000|2022-01-04 18:16:40|41401.2|41361.2|41395.5|41355.5|41405.5|41365.5|41395.5|41355.5|14
1641320210000|2022-01-04 18:16:50|41405.5|41365.5|41410.5|41370.5|41410.5|41370.5|41405.5|41365.5|36
1641320220000|2022-01-04 18:17:00|41405.5|41365.5|41410.5|41370.5|41414.2|41374.2|41405.5|41365.5|16
1641320230000|2022-01-04 18:17:10|41406.2|41366.2|41426.2|41386.2|41426.2|41386.2|41405.5|41365.5|66
1641320240000|2022-01-04 18:17:20|41425.5|41385.5|41405.5|41365.5|41426.2|41386.2|41405.5|41365.5|15
1641320250000|2022-01-04 18:17:30|41410.5|41370.5|41410.5|41370.5|41415.5|41375.5|41406.2|41366.2|9
1641320260000|2022-01-04 18:17:40|41414.9|41374.9|41415.5|41375.5|41426.2|41386.2|41414.9|41374.9|17
1641320270000|2022-01-04 18:17:50|41416.2|41376.2|41410.5|41370.5|41420.5|41380.5|41409.9|41369.9|11
1641320280000|2022-01-04 18:18:00|41424.2|41384.2|41439.9|41399.9|41444.2|41404.2|41424.2|41384.2|32
1641320290000|2022-01-04 18:18:10|41444.2|41404.2|41439.9|41399.9|41444.2|41404.2|41434.9|41394.9|3
1641320300000|2022-01-04 18:18:20|41434.9|41394.9|41508.6|41468.6|41527.2|41487.2|41434.9|41394.9|262
1641320310000|2022-01-04 18:18:30|41509.2|41469.2|41546.6|41506.6|41547.2|41507.2|41508.6|41468.6|54
1641320320000|2022-01-04 18:18:40|41547.2|41507.2|41561.6|41521.6|41566.6|41526.6|41546.6|41506.6|34
1641320330000|2022-01-04 18:18:50|41552.2|41512.2|41541.6|41501.6|41561.6|41521.6|41531.6|41491.6|22
1641320340000|2022-01-04 18:19:00|41532.2|41492.2|41541.6|41501.6|41551.6|41511.6|41512.9|41472.9|74
1641320350000|2022-01-04 18:19:10|41537.2|41497.2|41541.6|41501.6|41541.6|41501.6|41532.2|41492.2|7
1641320360000|2022-01-04 18:19:20|41536.6|41496.6|41542.2|41502.2|41551.6|41511.6|41536.6|41496.6|24
1641320370000|2022-01-04 18:19:30|41541.6|41501.6|41536.6|41496.6|41542.2|41502.2|41536.6|41496.6|11
1641320380000|2022-01-04 18:19:40|41541.6|41501.6|41531.6|41491.6|41541.6|41501.6|41531.6|41491.6|7
1641320390000|2022-01-04 18:19:50|41541.6|41501.6|41551.6|41511.6|41551.6|41511.6|41536.6|41496.6|15
1641320400000|2022-01-04 18:20:00|41546.6|41506.6|41521.6|41481.6|41552.2|41512.2|41507.2|41467.2|20
1641320410000|2022-01-04 18:20:10|41522.2|41482.2|41532.2|41492.2|41532.2|41492.2|41522.2|41482.2|8
1641320420000|2022-01-04 18:20:20|41531.6|41491.6|41521.6|41481.6|41531.6|41491.6|41521.6|41481.6|8
1641320430000|2022-01-04 18:20:30|41512.2|41472.2|41516.6|41476.6|41521.6|41481.6|41503.6|41463.6|49
1641320440000|2022-01-04 18:20:40|41517.2|41477.2|41526.6|41486.6|41527.2|41487.2|41517.2|41477.2|22
1641320450000|2022-01-04 18:20:50|41522.2|41482.2|41493.6|41453.6|41522.2|41482.2|41492.9|41452.9|43
1641320460000|2022-01-04 18:21:00|41492.9|41452.9|41483.5|41443.5|41502.9|41462.9|41483.5|41443.5|30
1641320470000|2022-01-04 18:21:10|41487.9|41447.9|41503.5|41463.5|41508.5|41468.5|41487.9|41447.9|5
1641320480000|2022-01-04 18:21:20|41502.9|41462.9|41522.2|41482.2|41522.2|41482.2|41497.9|41457.9|31
1641320490000|2022-01-04 18:21:30|41532.2|41492.2|41531.6|41491.6|41532.2|41492.2|41521.6|41481.6|13
1641320500000|2022-01-04 18:21:40|41532.2|41492.2|41516.6|41476.6|41532.2|41492.2|41516.6|41476.6|2
1641320510000|2022-01-04 18:21:50|41512.2|41472.2|41512.2|41472.2|41512.2|41472.2|41512.2|41472.2|0
1641320520000|2022-01-04 18:22:00|41511.6|41471.6|41502.2|41462.2|41512.2|41472.2|41502.2|41462.2|9
1641320530000|2022-01-04 18:22:10|41501.6|41461.6|41482.9|41442.9|41502.2|41462.2|41477.9|41437.9|17
1641320540000|2022-01-04 18:22:20|41482.2|41442.2|41472.9|41432.9|41492.2|41452.2|41468.5|41428.5|40
1641320550000|2022-01-04 18:22:30|41481.6|41441.6|41477.9|41437.9|41481.6|41441.6|41477.9|41437.9|3
1641320560000|2022-01-04 18:22:40|41473.5|41433.5|41467.9|41427.9|41473.5|41433.5|41463.5|41423.5|9
1641320570000|2022-01-04 18:22:50|41462.9|41422.9|41463.5|41423.5|41467.9|41427.9|41458.5|41418.5|5
1641320580000|2022-01-04 18:23:00|41464.2|41424.2|41463.5|41423.5|41464.2|41424.2|41463.5|41423.5|3
1641320590000|2022-01-04 18:23:10|41462.9|41422.9|41463.5|41423.5|41463.5|41423.5|41462.9|41422.9|1
1641320600000|2022-01-04 18:23:20|41462.9|41422.9|41453.5|41413.5|41463.5|41423.5|41453.5|41413.5|5
1641320610000|2022-01-04 18:23:30|41452.9|41412.9|41443.5|41403.5|41452.9|41412.9|41443.5|41403.5|13
1641320620000|2022-01-04 18:23:40|41439.2|41399.2|41444.9|41404.9|41444.9|41404.9|41434.9|41394.9|31
1641320630000|2022-01-04 18:23:50|41444.2|41404.2|41444.9|41404.9|41444.9|41404.9|41439.2|41399.2|16
1641320640000|2022-01-04 18:24:00|41431.8|41391.8|41416.2|41376.2|41436.2|41396.2|41416.2|41376.2|63
1641320650000|2022-01-04 18:24:10|41421.2|41381.2|41421.2|41381.2|41426.2|41386.2|41416.2|41376.2|16
1641320660000|2022-01-04 18:24:20|41416.8|41376.8|41416.2|41376.2|41416.8|41376.8|41406.8|41366.8|9
1641320670000|2022-01-04 18:24:30|41416.8|41376.8|41425.5|41385.5|41426.2|41386.2|41416.2|41376.2|17
1641320680000|2022-01-04 18:24:40|41420.5|41380.5|41382.5|41342.5|41421.2|41381.2|41378.1|41338.1|44
1641320690000|2022-01-04 18:24:50|41387.5|41347.5|41373.1|41333.1|41387.5|41347.5|41368.8|41328.8|9
1641320700000|2022-01-04 18:25:00|41368.1|41328.1|41373.1|41333.1|41373.1|41333.1|41368.1|41328.1|4
1641320710000|2022-01-04 18:25:10|41378.1|41338.1|41402.5|41362.5|41407.5|41367.5|41378.1|41338.1|13
1641320720000|2022-01-04 18:25:20|41403.1|41363.1|41397.5|41357.5|41403.1|41363.1|41397.5|41357.5|0
1641320730000|2022-01-04 18:25:30|41402.5|41362.5|41393.1|41353.1|41403.1|41363.1|41387.5|41347.5|13
1641320740000|2022-01-04 18:25:40|41392.5|41352.5|41392.5|41352.5|41392.5|41352.5|41392.5|41352.5|12
1641320750000|2022-01-04 18:25:50|41393.1|41353.1|41393.1|41353.1|41397.5|41357.5|41393.1|41353.1|1
1641320760000|2022-01-04 18:26:00|41397.5|41357.5|41393.1|41353.1|41397.5|41357.5|41393.1|41353.1|3
1641320770000|2022-01-04 18:26:10|41397.5|41357.5|41416.8|41376.8|41431.2|41391.2|41397.5|41357.5|22
1641320780000|2022-01-04 18:26:20|41401.8|41361.8|41407.5|41367.5|41407.5|41367.5|41401.8|41361.8|10
1641320790000|2022-01-04 18:26:30|41411.8|41371.8|41401.8|41361.8|41416.8|41376.8|41401.8|41361.8|6
1641320800000|2022-01-04 18:26:40|41402.5|41362.5|41392.5|41352.5|41402.5|41362.5|41388.1|41348.1|16
1641320810000|2022-01-04 18:26:50|41393.1|41353.1|41393.1|41353.1|41393.1|41353.1|41392.5|41352.5|1
1641320820000|2022-01-04 18:27:00|41397.5|41357.5|41391.8|41351.8|41402.5|41362.5|41387.5|41347.5|6
1641320830000|2022-01-04 18:27:10|41392.5|41352.5|41388.1|41348.1|41392.5|41352.5|41388.1|41348.1|0
1641320840000|2022-01-04 18:27:20|41387.5|41347.5|41392.5|41352.5|41397.5|41357.5|41381.8|41341.8|5
1641320850000|2022-01-04 18:27:30|41397.5|41357.5|41397.5|41357.5|41401.8|41361.8|41397.5|41357.5|4
1641320860000|2022-01-04 18:27:40|41401.8|41361.8|41401.8|41361.8|41401.8|41361.8|41397.5|41357.5|0
1641320870000|2022-01-04 18:27:50|41397.5|41357.5|41406.8|41366.8|41406.8|41366.8|41396.8|41356.8|3
1641320880000|2022-01-04 18:28:00|41401.8|41361.8|41411.8|41371.8|41416.8|41376.8|41401.8|41361.8|9
1641320890000|2022-01-04 18:28:10|41416.8|41376.8|41421.8|41381.8|41421.8|41381.8|41416.8|41376.8|4
1641320900000|2022-01-04 18:28:20|41416.8|41376.8|41421.8|41381.8|41421.8|41381.8|41416.8|41376.8|10
1641320910000|2022-01-04 18:28:30|41416.8|41376.8|41401.8|41361.8|41426.2|41386.2|41401.8|41361.8|9
1641320920000|2022-01-04 18:28:40|41406.2|41366.2|41411.8|41371.8|41411.8|41371.8|41406.2|41366.2|4
1641320930000|2022-01-04 18:28:50|41407.5|41367.5|41401.8|41361.8|41411.8|41371.8|41401.8|41361.8|4
1641320940000|2022-01-04 18:29:00|41407.5|41367.5|41401.8|41361.8|41407.5|41367.5|41397.5|41357.5|10
1641320950000|2022-01-04 18:29:10|41396.8|41356.8|41391.8|41351.8|41397.5|41357.5|41391.8|41351.8|5
1641320960000|2022-01-04 18:29:20|41386.8|41346.8|41391.8|41351.8|41391.8|41351.8|41386.8|41346.8|1
1641320970000|2022-01-04 18:29:30|41396.8|41356.8|41391.8|41351.8|41396.8|41356.8|41391.8|41351.8|2
1641320980000|2022-01-04 18:29:40|41396.8|41356.8|41396.8|41356.8|41396.8|41356.8|41386.8|41346.8|8
1641320990000|2022-01-04 18:29:50|41391.8|41351.8|41381.8|41341.8|41391.8|41351.8|41376.8|41336.8|6
1641321000000|2022-01-04 18:30:00|41377.5|41337.5|41391.8|41351.8|41391.8|41351.8|41371.8|41331.8|3
1641321010000|2022-01-04 18:30:10|41396.8|41356.8|41386.8|41346.8|41396.8|41356.8|41386.8|41346.8|3
1641321020000|2022-01-04 18:30:20|41381.8|41341.8|41377.5|41337.5|41381.8|41341.8|41376.8|41336.8|2
1641321030000|2022-01-04 18:30:30|41376.8|41336.8|41391.8|41351.8|41391.8|41351.8|41376.8|41336.8|5
1641321040000|2022-01-04 18:30:40|41387.5|41347.5|41371.8|41331.8|41387.5|41347.5|41367.5|41327.5|9
1641321050000|2022-01-04 18:30:50|41367.5|41327.5|41366.8|41326.8|41367.5|41327.5|41366.8|41326.8|3
1641321060000|2022-01-04 18:31:00|41371.8|41331.8|41361.8|41321.8|41376.8|41336.8|41361.8|41321.8|16
1641321070000|2022-01-04 18:31:10|41367.5|41327.5|41351.8|41311.8|41367.5|41327.5|41347.5|41307.5|6
1641321080000|2022-01-04 18:31:20|41356.8|41316.8|41357.5|41317.5|41357.5|41317.5|41356.8|41316.8|2
1641321090000|2022-01-04 18:31:30|41356.8|41316.8|41341.8|41301.8|41356.8|41316.8|41341.8|41301.8|8
1641321100000|2022-01-04 18:31:40|41337.5|41297.5|41341.8|41301.8|41346.8|41306.8|41337.5|41297.5|5
1641321110000|2022-01-04 18:31:50|41337.5|41297.5|41341.8|41301.8|41341.8|41301.8|41337.5|41297.5|9
1641321120000|2022-01-04 18:32:00|41337.5|41297.5|41341.8|41301.8|41341.8|41301.8|41337.5|41297.5|4
1641321130000|2022-01-04 18:32:10|41337.5|41297.5|41331.8|41291.8|41337.5|41297.5|41327.5|41287.5|3
1641321140000|2022-01-04 18:32:20|41336.1|41296.1|41331.8|41291.8|41336.8|41296.8|41331.8|41291.8|35
1641321150000|2022-01-04 18:32:30|41322.5|41282.5|41327.5|41287.5|41327.5|41287.5|41318.1|41278.1|3
1641321160000|2022-01-04 18:32:40|41323.1|41283.1|41327.5|41287.5|41327.5|41287.5|41323.1|41283.1|2
1641321170000|2022-01-04 18:32:50|41331.8|41291.8|41337.5|41297.5|41337.5|41297.5|41331.8|41291.8|5
1641321180000|2022-01-04 18:33:00|41336.8|41296.8|41341.8|41301.8|41346.1|41306.1|41336.8|41296.8|9
1641321190000|2022-01-04 18:33:10|41346.1|41306.1|41347.5|41307.5|41347.5|41307.5|41346.1|41306.1|0
1641321200000|2022-01-04 18:33:20|41341.8|41301.8|41337.5|41297.5|41341.8|41301.8|41337.5|41297.5|2
1641321210000|2022-01-04 18:33:30|41326.8|41286.8|41327.5|41287.5|41327.5|41287.5|41326.8|41286.8|7
1641321220000|2022-01-04 18:33:40|41326.8|41286.8|41327.5|41287.5|41327.5|41287.5|41326.8|41286.8|1
1641321230000|2022-01-04 18:33:50|41318.1|41278.1|41328.1|41288.1|41328.1|41288.1|41318.1|41278.1|28
1641321260000|2022-01-04 18:34:20|41328.8|41288.8|41328.8|41288.8|41328.8|41288.8|41328.8|41288.8|2
1641321270000|2022-01-04 18:34:30|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|0
1641321280000|2022-01-04 18:34:40|41343.1|41303.1|41338.1|41298.1|41348.1|41308.1|41338.1|41298.1|25
1641321290000|2022-01-04 18:34:50|41338.8|41298.8|41347.5|41307.5|41348.1|41308.1|41338.8|41298.8|4
1641321310000|2022-01-04 18:35:10|41336.8|41296.8|41337.5|41297.5|41338.1|41298.1|41336.8|41296.8|8
1641321320000|2022-01-04 18:35:20|41337.4|41297.4|41333.1|41293.1|41337.4|41297.4|41332.4|41292.4|9
1641321330000|2022-01-04 18:35:30|41332.4|41292.4|41347.4|41307.4|41347.4|41307.4|41332.4|41292.4|7
1641321340000|2022-01-04 18:35:40|41346.8|41306.8|41341.8|41301.8|41347.4|41307.4|41341.8|41301.8|4
1641321350000|2022-01-04 18:35:50|41337.4|41297.4|41318.1|41278.1|41337.4|41297.4|41318.1|41278.1|11
1641321360000|2022-01-04 18:36:00|41318.8|41278.8|41318.8|41278.8|41318.8|41278.8|41318.8|41278.8|7
1641321370000|2022-01-04 18:36:10|41318.1|41278.1|41318.1|41278.1|41328.1|41288.1|41318.1|41278.1|5
1641321380000|2022-01-04 18:36:20|41318.8|41278.8|41308.1|41268.1|41323.1|41283.1|41308.1|41268.1|5
1641321390000|2022-01-04 18:36:30|41303.1|41263.1|41278.8|41238.8|41303.1|41263.1|41273.1|41233.1|10
1641321400000|2022-01-04 18:36:40|41278.1|41238.1|41278.8|41238.8|41278.8|41238.8|41278.1|41238.1|0
1641321410000|2022-01-04 18:36:50|41278.1|41238.1|41283.8|41243.8|41288.8|41248.8|41259.4|41219.4|32
1641321420000|2022-01-04 18:37:00|41283.1|41243.1|41278.1|41238.1|41283.8|41243.8|41278.1|41238.1|7
1641321430000|2022-01-04 18:37:10|41278.8|41238.8|41288.1|41248.1|41288.8|41248.8|41278.1|41238.1|5
1641321440000|2022-01-04 18:37:20|41288.8|41248.8|41292.4|41252.4|41292.4|41252.4|41282.4|41242.4|20
1641321450000|2022-01-04 18:37:30|41288.1|41248.1|41277.4|41237.4|41292.4|41252.4|41277.4|41237.4|3
1641321460000|2022-01-04 18:37:40|41276.8|41236.8|41268.1|41228.1|41276.8|41236.8|41268.1|41228.1|1
1641321470000|2022-01-04 18:37:50|41272.4|41232.4|41277.4|41237.4|41277.4|41237.4|41272.4|41232.4|1
1641321480000|2022-01-04 18:38:00|41282.4|41242.4|41287.4|41247.4|41287.4|41247.4|41277.4|41237.4|10
1641321490000|2022-01-04 18:38:10|41286.8|41246.8|41282.4|41242.4|41286.8|41246.8|41278.1|41238.1|1
1641321500000|2022-01-04 18:38:20|41281.8|41241.8|41282.4|41242.4|41282.4|41242.4|41281.8|41241.8|0
1641321510000|2022-01-04 18:38:30|41281.8|41241.8|41286.8|41246.8|41287.4|41247.4|41281.8|41241.8|0
1641321520000|2022-01-04 18:38:40|41281.8|41241.8|41281.8|41241.8|41282.4|41242.4|41277.4|41237.4|5
1641321530000|2022-01-04 18:38:50|41277.4|41237.4|41282.4|41242.4|41282.4|41242.4|41277.4|41237.4|2
1641321540000|2022-01-04 18:39:00|41281.8|41241.8|41277.4|41237.4|41292.4|41252.4|41277.4|41237.4|12
1641321550000|2022-01-04 18:39:10|41286.8|41246.8|41316.8|41276.8|41316.8|41276.8|41286.8|41246.8|23
1641321560000|2022-01-04 18:39:20|41321.8|41281.8|41321.8|41281.8|41321.8|41281.8|41316.8|41276.8|14
1641321570000|2022-01-04 18:39:30|41326.8|41286.8|41321.8|41281.8|41331.8|41291.8|41318.1|41278.1|17
1641321580000|2022-01-04 18:39:40|41317.4|41277.4|41306.8|41266.8|41321.8|41281.8|41306.8|41266.8|3
1641321590000|2022-01-04 18:39:50|41307.4|41267.4|41311.8|41271.8|41316.8|41276.8|41301.8|41261.8|65
1641321600000|2022-01-04 18:40:00|41307.4|41267.4|41311.8|41271.8|41321.8|41281.8|41306.8|41266.8|20
1641321610000|2022-01-04 18:40:10|||||||||1
1641321620000|2022-01-04 18:40:20|41312.4|41272.4|41311.8|41271.8|41316.8|41276.8|41311.8|41271.8|8
1641321640000|2022-01-04 18:40:40|41316.1|41276.1|41317.4|41277.4|41317.4|41277.4|41316.1|41276.1|0
1641321650000|2022-01-04 18:40:50|41316.8|41276.8|41317.4|41277.4|41317.4|41277.4|41316.8|41276.8|0
1641321660000|2022-01-04 18:41:00|41316.8|41276.8|41317.4|41277.4|41317.4|41277.4|41316.8|41276.8|0
1641321670000|2022-01-04 18:41:10|41326.8|41286.8|41326.8|41286.8|41326.8|41286.8|41321.8|41281.8|9
1641321680000|2022-01-04 18:41:20|41336.8|41296.8|41331.8|41291.8|41336.8|41296.8|41331.8|41291.8|28
1641321690000|2022-01-04 18:41:30|41326.8|41286.8|41336.8|41296.8|41336.8|41296.8|41326.8|41286.8|8
1641321700000|2022-01-04 18:41:40|41327.4|41287.4|41321.8|41281.8|41327.4|41287.4|41321.8|41281.8|5
1641321710000|2022-01-04 18:41:50|41317.4|41277.4|41317.4|41277.4|41317.4|41277.4|41316.8|41276.8|0
1641321720000|2022-01-04 18:42:00|41316.8|41276.8|41321.8|41281.8|41321.8|41281.8|41316.8|41276.8|1
1641321730000|2022-01-04 18:42:10|41326.8|41286.8|41326.8|41286.8|41327.4|41287.4|41326.8|41286.8|7
1641321740000|2022-01-04 18:42:20|||||||||2
1641321750000|2022-01-04 18:42:30|41331.8|41291.8|41331.8|41291.8|41331.8|41291.8|41331.8|41291.8|3
1641321760000|2022-01-04 18:42:40|41336.8|41296.8|41336.8|41296.8|41336.8|41296.8|41336.8|41296.8|4
1641321770000|2022-01-04 18:42:50|41336.1|41296.1|41322.4|41282.4|41336.8|41296.8|41317.4|41277.4|10
1641321780000|2022-01-04 18:43:00|41321.8|41281.8|41321.8|41281.8|41326.8|41286.8|41317.4|41277.4|4
1641321790000|2022-01-04 18:43:10|41326.1|41286.1|41316.8|41276.8|41326.8|41286.8|41296.8|41256.8|9
1641321800000|2022-01-04 18:43:20|41306.8|41266.8|41301.8|41261.8|41311.8|41271.8|41297.4|41257.4|5
1641321810000|2022-01-04 18:43:30|41302.4|41262.4|41306.8|41266.8|41307.4|41267.4|41302.4|41262.4|0
1641321820000|2022-01-04 18:43:40|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|0
1641321830000|2022-01-04 18:43:50|41306.8|41266.8|41307.4|41267.4|41307.4|41267.4|41298.1|41258.1|6
1641321840000|2022-01-04 18:44:00|41316.8|41276.8|41311.8|41271.8|41316.8|41276.8|41307.4|41267.4|10
1641321850000|2022-01-04 18:44:10|41307.4|41267.4|41317.4|41277.4|41317.4|41277.4|41307.4|41267.4|1
1641321860000|2022-01-04 18:44:20|41316.8|41276.8|41317.4|41277.4|41317.4|41277.4|41316.8|41276.8|0
1641321870000|2022-01-04 18:44:30|41316.8|41276.8|41297.4|41257.4|41317.4|41277.4|41297.4|41257.4|7
1641321880000|2022-01-04 18:44:40|41292.4|41252.4|41287.4|41247.4|41293.1|41253.1|41287.4|41247.4|3
1641321890000|2022-01-04 18:44:50|41291.8|41251.8|41301.8|41261.8|41306.8|41266.8|41291.8|41251.8|31
1641321900000|2022-01-04 18:45:00|41302.4|41262.4|41302.4|41262.4|41306.8|41266.8|41302.4|41262.4|1
1641321910000|2022-01-04 18:45:10|41303.1|41263.1|41302.4|41262.4|41303.1|41263.1|41302.4|41262.4|1
1641321920000|2022-01-04 18:45:20|41303.1|41263.1|41303.1|41263.1|41303.1|41263.1|41302.4|41262.4|0
1641321930000|2022-01-04 18:45:30|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|0
1641321940000|2022-01-04 18:45:40|41308.1|41268.1|41308.1|41268.1|41308.1|41268.1|41308.1|41268.1|0
1641321950000|2022-01-04 18:45:50|41298.1|41258.1|41298.1|41258.1|41298.1|41258.1|41298.1|41258.1|5
1641321960000|2022-01-04 18:46:00|||||||||4
1641321970000|2022-01-04 18:46:10|41306.8|41266.8|41302.4|41262.4|41306.8|41266.8|41302.4|41262.4|10
1641321980000|2022-01-04 18:46:20|41306.8|41266.8|41303.1|41263.1|41332.4|41292.4|41302.4|41262.4|44
1641322000000|2022-01-04 18:46:40|41307.4|41267.4|41297.4|41257.4|41307.4|41267.4|41297.4|41257.4|2
1641322010000|2022-01-04 18:46:50|41296.8|41256.8|41287.4|41247.4|41296.8|41256.8|41286.8|41246.8|7
1641322020000|2022-01-04 18:47:00|41312.4|41272.4|41307.4|41267.4|41312.4|41272.4|41307.4|41267.4|11
1641322030000|2022-01-04 18:47:10|41311.8|41271.8|41312.4|41272.4|41312.4|41272.4|41307.4|41267.4|3
1641322040000|2022-01-04 18:47:20|41316.7|41276.7|41312.4|41272.4|41316.7|41276.7|41312.4|41272.4|0
1641322050000|2022-01-04 18:47:30|41308.1|41268.1|41308.1|41268.1|41312.4|41272.4|41307.4|41267.4|2
1641322060000|2022-01-04 18:47:40|41307.4|41267.4|41297.4|41257.4|41307.4|41267.4|41297.4|41257.4|3
1641322070000|2022-01-04 18:47:50|41301.7|41261.7|41307.4|41267.4|41307.4|41267.4|41301.7|41261.7|6
1641322080000|2022-01-04 18:48:00|41303.1|41263.1|41301.7|41261.7|41303.1|41263.1|41297.4|41257.4|7
1641322090000|2022-01-04 18:48:10|41302.4|41262.4|41302.4|41262.4|41302.4|41262.4|41302.4|41262.4|0
1641322100000|2022-01-04 18:48:20|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|41306.7|41266.7|0
1641322110000|2022-01-04 18:48:30|41302.4|41262.4|41302.4|41262.4|41302.4|41262.4|41302.4|41262.4|10
1641322120000|2022-01-04 18:48:40|41297.4|41257.4|41293.1|41253.1|41297.4|41257.4|41287.4|41247.4|7
1641322130000|2022-01-04 18:48:50|41297.4|41257.4|41307.4|41267.4|41307.4|41267.4|41297.4|41257.4|1
1641322140000|2022-01-04 18:49:00|41317.4|41277.4|41322.4|41282.4|41327.4|41287.4|41307.4|41267.4|10
1641322150000|2022-01-04 18:49:10|41323.1|41283.1|41323.1|41283.1|41327.4|41287.4|41322.4|41282.4|0
1641322160000|2022-01-04 18:49:20|41327.4|41287.4|41327.4|41287.4|41327.4|41287.4|41327.4|41287.4|0
1641322170000|2022-01-04 18:49:30|41317.4|41277.4|41317.4|41277.4|41317.4|41277.4|41317.4|41277.4|4
1641322180000|2022-01-04 18:49:40|41316.7|41276.7|41307.4|41267.4|41316.7|41276.7|41297.4|41257.4|3
1641322190000|2022-01-04 18:49:50|||||||||3
1641322200000|2022-01-04 18:50:00|41313.1|41273.1|41303.1|41263.1|41313.1|41273.1|41303.1|41263.1|2
1641322210000|2022-01-04 18:50:10|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|0
1641322220000|2022-01-04 18:50:20|41303.1|41263.1|41318.1|41278.1|41318.7|41278.7|41298.7|41258.7|30
1641322230000|2022-01-04 18:50:30|41323.7|41283.7|41298.7|41258.7|41328.7|41288.7|41298.7|41258.7|6
1641322240000|2022-01-04 18:50:40|41288.7|41248.7|41288.7|41248.7|41288.7|41248.7|41288.7|41248.7|5
1641322250000|2022-01-04 18:50:50|41278.7|41238.7|41288.7|41248.7|41298.7|41258.7|41278.7|41238.7|5
1641322260000|2022-01-04 18:51:00|||||||||2
1641322270000|2022-01-04 18:51:10|41298.7|41258.7|41298.7|41258.7|41298.7|41258.7|41298.7|41258.7|20
1641322280000|2022-01-04 18:51:20|41288.7|41248.7|41268.7|41228.7|41298.7|41258.7|41268.7|41228.7|39
1641322290000|2022-01-04 18:51:30|41269.4|41229.4|41267|41227|41269.4|41229.4|41252|41212|43
1641322300000|2022-01-04 18:51:40|41266.4|41226.4|41266.4|41226.4|41275.7|41235.7|41261.4|41221.4|42
1641322310000|2022-01-04 18:51:50|41265.7|41225.7|41275.7|41235.7|41276.4|41236.4|41265.7|41225.7|5
1641322320000|2022-01-04 18:52:00|41276.4|41236.4|41281.4|41241.4|41281.4|41241.4|41276.4|41236.4|0
1641322330000|2022-01-04 18:52:10|41280.7|41240.7|41290.7|41250.7|41290.7|41250.7|41276.4|41236.4|6
1641322340000|2022-01-04 18:52:20|41291.4|41251.4|41266.4|41226.4|41291.4|41251.4|41262|41222|5
1641322350000|2022-01-04 18:52:30|41271.4|41231.4|41261.4|41221.4|41271.4|41231.4|41261.4|41221.4|0
1641322360000|2022-01-04 18:52:40|41265.7|41225.7|41265.7|41225.7|41271.4|41231.4|41265.7|41225.7|4
1641322370000|2022-01-04 18:52:50|41261.4|41221.4|41271.4|41231.4|41271.4|41231.4|41261.4|41221.4|3
1641322380000|2022-01-04 18:53:00|41277|41237|41276.3|41236.3|41281.4|41241.4|41276.3|41236.3|5
1641322390000|2022-01-04 18:53:10|41280.7|41240.7|41271.3|41231.3|41280.7|41240.7|41271.3|41231.3|1
1641322400000|2022-01-04 18:53:20|41270.7|41230.7|41275.7|41235.7|41280.7|41240.7|41270.7|41230.7|17
1641322410000|2022-01-04 18:53:30|41280.7|41240.7|41247|41207|41280.7|41240.7|41247|41207|50
1641322420000|2022-01-04 18:53:40|41256.3|41216.3|41252|41212|41261.3|41221.3|41252|41212|37
1641322430000|2022-01-04 18:53:50|41256.3|41216.3|41257|41217|41257|41217|41256.3|41216.3|3
1641322440000|2022-01-04 18:54:00|41252|41212|41251.3|41211.3|41252|41212|41247|41207|6
1641322450000|2022-01-04 18:54:10|41242|41202|41242|41202|41242|41202|41242|41202|7
1641322460000|2022-01-04 18:54:20|41247|41207|41251.3|41211.3|41251.3|41211.3|41242|41202|16
1641322470000|2022-01-04 18:54:30|41247|41207|41257|41217|41257|41217|41247|41207|10
1641322480000|2022-01-04 18:54:40|41261.3|41221.3|41261.3|41221.3|41266.3|41226.3|41261.3|41221.3|2
1641322490000|2022-01-04 18:54:50|41257|41217|41267|41227|41267|41227|41257|41217|2
1641322500000|2022-01-04 18:55:00|41266.3|41226.3|41262|41222|41271.3|41231.3|41261.3|41221.3|11
1641322510000|2022-01-04 18:55:10|41267|41227|41257|41217|41271.3|41231.3|41257|41217|16
1641322520000|2022-01-04 18:55:20|41252.7|41212.7|41281.3|41241.3|41281.3|41241.3|41252.7|41212.7|42
1641322530000|2022-01-04 18:55:30|41276.3|41236.3|41290.7|41250.7|41295.7|41255.7|41272|41232|9
1641322540000|2022-01-04 18:55:40|41285.7|41245.7|41290.7|41250.7|41290.7|41250.7|41285.7|41245.7|0
1641322550000|2022-01-04 18:55:50|41285.7|41245.7|41280.7|41240.7|41290.7|41250.7|41277|41237|30
1641322560000|2022-01-04 18:56:00|41281.3|41241.3|41290.7|41250.7|41291.3|41251.3|41280.7|41240.7|12
1641322570000|2022-01-04 18:56:10|41290|41250|41290.7|41250.7|41291.3|41251.3|41290|41250|6
1641322580000|2022-01-04 18:56:20|41291.3|41251.3|41290|41250|41291.3|41251.3|41290|41250|3
1641322590000|2022-01-04 18:56:30|41290.7|41250.7|41290|41250|41290.7|41250.7|41285.7|41245.7|9
1641322600000|2022-01-04 18:56:40|41290.7|41250.7|41300|41260|41300|41260|41290.7|41250.7|2
1641322610000|2022-01-04 18:56:50|41295.7|41255.7|41315.7|41275.7|41320|41280|41295.7|41255.7|13
1641322620000|2022-01-04 18:57:00|41320|41280|41330|41290|41330|41290|41319.4|41279.4|6
1641322630000|2022-01-04 18:57:10|41320.7|41280.7|41320|41280|41325.7|41285.7|41320|41280|4
1641322640000|2022-01-04 18:57:20|41315|41275|41310|41270|41320|41280|41300|41260|13
1641322650000|2022-01-04 18:57:30|41305|41265|41315|41275|41315|41275|41305|41265|6
1641322660000|2022-01-04 18:57:40|41314.4|41274.4|41314.4|41274.4|41315|41275|41310|41270|5
1641322670000|2022-01-04 18:57:50|41319.4|41279.4|41309.4|41269.4|41325|41285|41309.4|41269.4|8
1641322680000|2022-01-04 18:58:00|41310|41270|41309.4|41269.4|41320|41280|41309.4|41269.4|16
1641322690000|2022-01-04 18:58:10|41310|41270|41300.7|41260.7|41310|41270|41300.7|41260.7|11
1641322700000|2022-01-04 18:58:20|41305|41265|41290|41250|41305|41265|41285|41245|7
1641322710000|2022-01-04 18:58:30|41295.7|41255.7|41280|41240|41300|41260|41280|41240|12
1641322720000|2022-01-04 18:58:40|41280.7|41240.7|41290|41250|41290|41250|41280|41240|7
1641322730000|2022-01-04 18:58:50|41300.7|41260.7|41310|41270|41314.4|41274.4|41300.7|41260.7|9
1641322740000|2022-01-04 18:59:00|41318.7|41278.7|41305|41265|41318.7|41278.7|41305|41265|7
1641322750000|2022-01-04 18:59:10|41309.4|41269.4|41300|41260|41310|41270|41295|41255|19
1641322760000|2022-01-04 18:59:20|41299.4|41259.4|41299.3|41259.3|41304.4|41264.4|41299.3|41259.3|2
1641322770000|2022-01-04 18:59:30|41290|41250|41290|41250|41294.3|41254.3|41290|41250|3
1641322780000|2022-01-04 18:59:40|41289.3|41249.3|41299.3|41259.3|41299.3|41259.3|41289.3|41249.3|2
1641322790000|2022-01-04 18:59:50|41294.3|41254.3|41314.3|41274.3|41314.3|41274.3|41294.3|41254.3|16
1641322800000|2022-01-04 19:00:00|41324.3|41284.3|41329.3|41289.3|41340|41300|41324.3|41284.3|15
1641322810000|2022-01-04 19:00:10|41334.3|41294.3|41314.3|41274.3|41334.3|41294.3|41314.3|41274.3|22
1641322820000|2022-01-04 19:00:20|41324.3|41284.3|41330|41290|41344.3|41304.3|41324.3|41284.3|13
1641322830000|2022-01-04 19:00:30|41325.7|41285.7|41324.3|41284.3|41325.7|41285.7|41319.3|41279.3|11
1641322840000|2022-01-04 19:00:40|41320|41280|41319.3|41279.3|41328.7|41288.7|41319.3|41279.3|17
1641322850000|2022-01-04 19:00:50|41309.3|41269.3|41314.3|41274.3|41320|41280|41309.3|41269.3|14
1641322860000|2022-01-04 19:01:00|41324.3|41284.3|41329.3|41289.3|41329.3|41289.3|41319.3|41279.3|5
1641322870000|2022-01-04 19:01:10|41334.3|41294.3|41344.3|41304.3|41344.3|41304.3|41329.3|41289.3|1
1641322880000|2022-01-04 19:01:20|41339.3|41299.3|41339.3|41299.3|41349.3|41309.3|41334.3|41294.3|16
1641322890000|2022-01-04 19:01:30|41340|41300|41344.3|41304.3|41344.3|41304.3|41329.3|41289.3|6
1641322900000|2022-01-04 19:01:40|41354.3|41314.3|41364.3|41324.3|41364.3|41324.3|41350|41310|11
1641322910000|2022-01-04 19:01:50|41369.3|41329.3|41389.3|41349.3|41390|41350|41364.3|41324.3|24
1641322920000|2022-01-04 19:02:00|41390|41350|41394.3|41354.3|41410|41370|41389.3|41349.3|25
1641322930000|2022-01-04 19:02:10|41389.3|41349.3|41379.3|41339.3|41389.3|41349.3|41369.3|41329.3|25
1641322940000|2022-01-04 19:02:20|41369.3|41329.3|41374.3|41334.3|41374.3|41334.3|41369.3|41329.3|10
1641322950000|2022-01-04 19:02:30|41379.3|41339.3|41374.3|41334.3|41379.3|41339.3|41374.3|41334.3|5
1641322970000|2022-01-04 19:02:50|41369.3|41329.3|41408.7|41368.7|41408.7|41368.7|41369.3|41329.3|15
1641322980000|2022-01-04 19:03:00|41418|41378|41413|41373|41424.3|41384.3|41403|41363|138
1641322990000|2022-01-04 19:03:10|41417.4|41377.4|41423|41383|41433|41393|41413|41373|25
1641323000000|2022-01-04 19:03:20|41427.4|41387.4|41408|41368|41428|41388|41408|41368|4
1641323010000|2022-01-04 19:03:30|41417.4|41377.4|41418|41378|41427.4|41387.4|41417.4|41377.4|10
1641323020000|2022-01-04 19:03:40|41417.4|41377.4|41418|41378|41418|41378|41417.4|41377.4|7
1641323030000|2022-01-04 19:03:50|41417.4|41377.4|41398|41358|41417.4|41377.4|41398|41358|7
1641323040000|2022-01-04 19:04:00|41403|41363|41397.4|41357.4|41412.4|41372.4|41397.4|41357.4|9
1641323050000|2022-01-04 19:04:10|41393|41353|41412.4|41372.4|41412.4|41372.4|41393|41353|20
1641323060000|2022-01-04 19:04:20|41417.4|41377.4|41421.7|41381.7|41427.4|41387.4|41417.4|41377.4|13
1641323070000|2022-01-04 19:04:30|41417.4|41377.4|41412.4|41372.4|41417.4|41377.4|41407.4|41367.4|32
1641323080000|2022-01-04 19:04:40|41411.7|41371.7|41417.4|41377.4|41422.4|41382.4|41411.7|41371.7|21
1641323090000|2022-01-04 19:04:50|41422.4|41382.4|41417.4|41377.4|41422.4|41382.4|41417.4|41377.4|4
1641323100000|2022-01-04 19:05:00|41416.7|41376.7|41428|41388|41432.4|41392.4|41408|41368|19
1641323110000|2022-01-04 19:05:10|41426.7|41386.7|41438|41398|41446.7|41406.7|41426.7|41386.7|22
1641323120000|2022-01-04 19:05:20|41442.3|41402.3|41418|41378|41447.3|41407.3|41394.3|41354.3|55
1641323130000|2022-01-04 19:05:30|41409.3|41369.3|41434.3|41394.3|41434.3|41394.3|41409.3|41369.3|10
1641323140000|2022-01-04 19:05:40|41429.3|41389.3|41448.7|41408.7|41448.7|41408.7|41428.7|41388.7|7
1641323150000|2022-01-04 19:05:50|41444.3|41404.3|41439.3|41399.3|41448.7|41408.7|41429.3|41389.3|31
1641323160000|2022-01-04 19:06:00|41443.7|41403.7|41439.3|41399.3|41449.3|41409.3|41439.3|41399.3|16
1641323170000|2022-01-04 19:06:10|||||||||13
1641323180000|2022-01-04 19:06:20|41429.3|41389.3|41418.7|41378.7|41429.3|41389.3|41414.3|41374.3|35
1641323190000|2022-01-04 19:06:30|41414.3|41374.3|41428.7|41388.7|41429.3|41389.3|41413.7|41373.7|21
1641323200000|2022-01-04 19:06:40|41429.3|41389.3|41428.7|41388.7|41429.3|41389.3|41428.7|41388.7|4
1641323210000|2022-01-04 19:06:50|41418.7|41378.7|41419.3|41379.3|41419.3|41379.3|41418.7|41378.7|10
1641323220000|2022-01-04 19:07:00|41428.7|41388.7|41438.7|41398.7|41448.7|41408.7|41428.7|41388.7|36
1641323230000|2022-01-04 19:07:10|41439.3|41399.3|41438.7|41398.7|41444.3|41404.3|41438.7|41398.7|4
1641323240000|2022-01-04 19:07:20|41439.3|41399.3|41429.3|41389.3|41448.7|41408.7|41409.3|41369.3|29
1641323250000|2022-01-04 19:07:30|41425|41385|41429.3|41389.3|41430|41390|41425|41385|5
1641323260000|2022-01-04 19:07:40|41420|41380|41430|41390|41439.3|41399.3|41419.3|41379.3|14
1641323270000|2022-01-04 19:07:50|41429.3|41389.3|41429.3|41389.3|41430|41390|41420.6|41380.6|20
1641323280000|2022-01-04 19:08:00|41430|41390|41409.3|41369.3|41430|41390|41395|41355|23
1641323290000|2022-01-04 19:08:10|41405|41365|41410|41370|41410|41370|41405|41365|16
1641323300000|2022-01-04 19:08:20|41415|41375|41414.3|41374.3|41425|41385|41414.3|41374.3|50
1641323310000|2022-01-04 19:08:30|41418.7|41378.7|41410|41370|41419.3|41379.3|41409.3|41369.3|6
1641323320000|2022-01-04 19:08:40|41419.3|41379.3|41439.3|41399.3|41440|41400|41419.3|41379.3|13
1641323330000|2022-01-04 19:08:50|41440|41400|41468.7|41428.7|41478.7|41438.7|41439.3|41399.3|24
1641323340000|2022-01-04 19:09:00|41469.3|41429.3|41459.3|41419.3|41489.3|41449.3|41459.3|41419.3|15
1641323350000|2022-01-04 19:09:10|41458.7|41418.7|41458|41418|41458.7|41418.7|41448|41408|4
1641323360000|2022-01-04 19:09:20|41463|41423|41458.7|41418.7|41463.7|41423.7|41458.7|41418.7|18
1641323370000|2022-01-04 19:09:30|41458|41418|41459.3|41419.3|41478|41438|41458|41418|32
1641323380000|2022-01-04 19:09:40|41449.3|41409.3|41449.3|41409.3|41450|41410|41440|41400|15
1641323390000|2022-01-04 19:09:50|41448.7|41408.7|41448.7|41408.7|41453.7|41413.7|41440|41400|8
1641323400000|2022-01-04 19:10:00|41453.7|41413.7|41468|41428|41468|41428|41448.7|41408.7|8
1641323410000|2022-01-04 19:10:10|41463.7|41423.7|41458.7|41418.7|41473.7|41433.7|41449.3|41409.3|14
1641323420000|2022-01-04 19:10:20|41458|41418|41458|41418|41459.3|41419.3|41458|41418|3
1641323430000|2022-01-04 19:10:30|41458.7|41418.7|41433.7|41393.7|41458.7|41418.7|41433|41393|5
1641323440000|2022-01-04 19:10:40|41429.3|41389.3|41418.7|41378.7|41429.3|41389.3|41404.3|41364.3|10
1641323450000|2022-01-04 19:10:50|41423.7|41383.7|41419.3|41379.3|41429.3|41389.3|41419.3|41379.3|61
1641323460000|2022-01-04 19:11:00|41418|41378|41428|41388|41429.3|41389.3|41418|41378|7
1641323470000|2022-01-04 19:11:10|41428.7|41388.7|41408.7|41368.7|41428.7|41388.7|41408.7|41368.7|6
1641323480000|2022-01-04 19:11:20|41403.7|41363.7|41408.7|41368.7|41418.7|41378.7|41403.7|41363.7|14
1641323490000|2022-01-04 19:11:30|41389.3|41349.3|41398.7|41358.7|41403.7|41363.7|41378.7|41338.7|103
1641323500000|2022-01-04 19:11:40|41408|41368|41408.6|41368.6|41418|41378|41398.6|41358.6|9
1641323510000|2022-01-04 19:11:50|41404.3|41364.3|41408.6|41368.6|41413.6|41373.6|41403.6|41363.6|8
1641323520000|2022-01-04 19:12:00|41409.3|41369.3|41418.6|41378.6|41429.3|41389.3|41408|41368|22
1641323530000|2022-01-04 19:12:10|41419.3|41379.3|41428|41388|41428|41388|41418.6|41378.6|9
1641323540000|2022-01-04 19:12:20|41418|41378|41428|41388|41428|41388|41418|41378|19
1641323550000|2022-01-04 19:12:30|41418|41378|41418.6|41378.6|41418.6|41378.6|41408|41368|28
1641323560000|2022-01-04 19:12:40|41418|41378|41408|41368|41418.6|41378.6|41398|41358|21
1641323570000|2022-01-04 19:12:50|41408.6|41368.6|41388|41348|41408.6|41368.6|41388|41348|9
1641323580000|2022-01-04 19:13:00|41388.6|41348.6|41398|41358|41398.6|41358.6|41378|41338|12
1641323590000|2022-01-04 19:13:10|41398.6|41358.6|41398.6|41358.6|41403.6|41363.6|41398.6|41358.6|9
1641323600000|2022-01-04 19:13:20|41399.3|41359.3|41388|41348|41408.6|41368.6|41388|41348|19
1641323610000|2022-01-04 19:13:30|41388.6|41348.6|41373.6|41333.6|41388.6|41348.6|41368|41328|10
1641323620000|2022-01-04 19:13:40|41369.3|41329.3|41378|41338|41378|41338|41368|41328|10
1641323630000|2022-01-04 19:13:50|41388|41348|41398|41358|41403.6|41363.6|41388|41348|29
1641323640000|2022-01-04 19:14:00|41403|41363|41446.7|41406.7|41496|41456|41403|41363|95
1641323650000|2022-01-04 19:14:10|41451.7|41411.7|41451.7|41411.7|41458|41418|41426.7|41386.7|91
1641323660000|2022-01-04 19:14:20|41447.3|41407.3|41456.7|41416.7|41466.7|41426.7|41447.3|41407.3|77
1641323670000|2022-01-04 19:14:30|41457.3|41417.3|41466.7|41426.7|41478|41438|41456.7|41416.7|71
1641323680000|2022-01-04 19:14:40|41462.3|41422.3|41456.7|41416.7|41466.7|41426.7|41447.3|41407.3|67
1641323690000|2022-01-04 19:14:50|41457.3|41417.3|41437.3|41397.3|41457.3|41417.3|41428|41388|184
1641323700000|2022-01-04 19:15:00|41446.7|41406.7|41436.7|41396.7|41446.7|41406.7|41436.7|41396.7|37
1641323710000|2022-01-04 19:15:10|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|41437.3|41397.3|9
1641323720000|2022-01-04 19:15:20|41447.3|41407.3|41437.3|41397.3|41447.3|41407.3|41436|41396|44
1641323730000|2022-01-04 19:15:30|41436.7|41396.7|41456|41416|41456|41416|41436.7|41396.7|9
1641323740000|2022-01-04 19:15:40|||||||||6
1641323750000|2022-01-04 19:15:50|41456.7|41416.7|41466|41426|41466|41426|41456|41416|3
1641323760000|2022-01-04 19:16:00|41466.7|41426.7|41476.7|41436.7|41476.7|41436.7|41466.7|41426.7|27
1641323770000|2022-01-04 19:16:10|41476|41436|41476.7|41436.7|41476.7|41436.7|41476|41436|33
1641323780000|2022-01-04 19:16:20|||||||||19
1641323790000|2022-01-04 19:16:30|41491|41451|41491|41451|41491|41451|41491|41451|26
1641323800000|2022-01-04 19:16:40|41491.7|41451.7|41486|41446|41491.7|41451.7|41486|41446|5
1641323810000|2022-01-04 19:16:50|41476.6|41436.6|41476.6|41436.6|41486|41446|41476.6|41436.6|20
1641323820000|2022-01-04 19:17:00|41481|41441|41476.6|41436.6|41481|41441|41476.6|41436.6|11
1641323840000|2022-01-04 19:17:20|41466.6|41426.6|41475.3|41435.3|41476|41436|41466.6|41426.6|5
1641323850000|2022-01-04 19:17:30|41471|41431|41471.6|41431.6|41481|41441|41466.6|41426.6|24
1641323860000|2022-01-04 19:17:40|41471|41431|41481|41441|41481|41441|41466.6|41426.6|14
1641323870000|2022-01-04 19:17:50|41471.6|41431.6|41471.6|41431.6|41481|41441|41471.6|41431.6|1
1641323880000|2022-01-04 19:18:00|41480.3|41440.3|41475.3|41435.3|41481.6|41441.6|41475.3|41435.3|21
1641323890000|2022-01-04 19:18:10|41476|41436|41484.7|41444.7|41484.7|41444.7|41475.3|41435.3|18
1641323900000|2022-01-04 19:18:20|41484|41444|41484|41444|41484.7|41444.7|41484|41444|9
1641323910000|2022-01-04 19:18:30|41484.7|41444.7|41470.3|41430.3|41484.7|41444.7|41470.3|41430.3|7
1641323920000|2022-01-04 19:18:40|41469.7|41429.7|41466|41426|41470.3|41430.3|41465.3|41425.3|1
1641323930000|2022-01-04 19:18:50|41480.3|41440.3|41476|41436|41480.3|41440.3|41475.3|41435.3|3
1641323940000|2022-01-04 19:19:00|41481|41441|41480.3|41440.3|41481|41441|41475.3|41435.3|21
1641323950000|2022-01-04 19:19:10|41476|41436|41480.3|41440.3|41485.3|41445.3|41475.3|41435.3|6
1641323960000|2022-01-04 19:19:20|41476|41436|41480.3|41440.3|41481|41441|41476|41436|4
1641323970000|2022-01-04 19:19:30|41471|41431|41475.3|41435.3|41480.3|41440.3|41469.7|41429.7|26
1641323980000|2022-01-04 19:19:40|41479.7|41439.7|41476|41436|41480.3|41440.3|41470.3|41430.3|4
1641323990000|2022-01-04 19:19:50|41471|41431|41476|41436|41476|41436|41470.3|41430.3|5
1641344400000|2022-01-05 01:00:00|41423.9|41383.9|41413.9|41373.9|41443.2|41403.2|41394.3|41354.3|68
1641344410000|2022-01-05 01:00:10|41413.2|41373.2|41438.9|41398.9|41438.9|41398.9|41408.9|41368.9|13
1641344420000|2022-01-05 01:00:20|41434.6|41394.6|41393.9|41353.9|41443.2|41403.2|41393.2|41353.2|16
1641344430000|2022-01-05 01:00:30|41393.2|41353.2|41403.9|41363.9|41403.9|41363.9|41383.2|41343.2|13
1641344440000|2022-01-05 01:00:40|41413.9|41373.9|41404.6|41364.6|41418.2|41378.2|41404.6|41364.6|1
1641344450000|2022-01-05 01:00:50|41398.2|41358.2|41413.9|41373.9|41413.9|41373.9|41398.2|41358.2|1
1641344460000|2022-01-05 01:01:00|41413.2|41373.2|41374.6|41334.6|41413.2|41373.2|41374.6|41334.6|11
1641344470000|2022-01-05 01:01:10|41373.9|41333.9|41413.2|41373.2|41413.2|41373.2|41373.9|41333.9|6
1641344480000|2022-01-05 01:01:20|41408.9|41368.9|41434.6|41394.6|41434.6|41394.6|41408.9|41368.9|40
1641344490000|2022-01-05 01:01:30|41424.6|41384.6|41413.9|41373.9|41433.9|41393.9|41413.2|41373.2|15
1641344500000|2022-01-05 01:01:40|41413.2|41373.2|41423.2|41383.2|41433.2|41393.2|41413.2|41373.2|3
1641344510000|2022-01-05 01:01:50|41427.5|41387.5|41438.2|41398.2|41438.2|41398.2|41423.2|41383.2|3
1641344520000|2022-01-05 01:02:00|41428.9|41388.9|41403.2|41363.2|41433.9|41393.9|41403.2|41363.2|9
1641344530000|2022-01-05 01:02:10|41413.2|41373.2|41453.2|41413.2|41453.2|41413.2|41413.2|41373.2|16
1641344540000|2022-01-05 01:02:20|41448.9|41408.9|41453.2|41413.2|41453.2|41413.2|41448.9|41408.9|3
1641344550000|2022-01-05 01:02:30|41448.9|41408.9|41448.9|41408.9|41453.2|41413.2|41448.9|41408.9|10
1641344560000|2022-01-05 01:02:40|41444.6|41404.6|41443.2|41403.2|41448.2|41408.2|41443.2|41403.2|7
1641344570000|2022-01-05 01:02:50|41443.9|41403.9|41443.9|41403.9|41448.2|41408.2|41443.9|41403.9|0
1641344580000|2022-01-05 01:03:00|41443.2|41403.2|41443.2|41403.2|41443.2|41403.2|41443.2|41403.2|0
1641344590000|2022-01-05 01:03:10|41443.9|41403.9|41443.2|41403.2|41443.9|41403.9|41443.2|41403.2|0
1641344600000|2022-01-05 01:03:20|41438.9|41398.9|41438.9|41398.9|41438.9|41398.9|41438.9|41398.9|0
1641344610000|2022-01-05 01:03:30|41421.8|41381.8|41413.2|41373.2|41423.2|41383.2|41412.5|41372.5|5
1641344620000|2022-01-05 01:03:40|41408.9|41368.9|41408.2|41368.2|41408.9|41368.9|41402.5|41362.5|0
1641344630000|2022-01-05 01:03:50|41407.5|41367.5|41403.2|41363.2|41407.5|41367.5|41403.2|41363.2|1
1641344650000|2022-01-05 01:04:10|41398.9|41358.9|41403.2|41363.2|41408.2|41368.2|41398.2|41358.2|1
1641344660000|2022-01-05 01:04:20|41407.5|41367.5|41408.2|41368.2|41408.2|41368.2|41398.9|41358.9|3
1641344670000|2022-01-05 01:04:30|41403.2|41363.2|41403.2|41363.2|41403.2|41363.2|41403.2|41363.2|0
1641344680000|2022-01-05 01:04:40|41408.2|41368.2|41408.2|41368.2|41408.2|41368.2|41408.2|41368.2|0
1641344690000|2022-01-05 01:04:50|41403.2|41363.2|41403.2|41363.2|41403.2|41363.2|41403.2|41363.2|0
1641344700000|2022-01-05 01:05:00|41407.5|41367.5|41413.2|41373.2|41413.2|41373.2|41398.9|41358.9|4
1641344710000|2022-01-05 01:05:10|41423.2|41383.2|41423.2|41383.2|41428.2|41388.2|41418.9|41378.9|5
1641344720000|2022-01-05 01:05:20|41427.5|41387.5|41443.2|41403.2|41448.2|41408.2|41427.5|41387.5|1
1641344730000|2022-01-05 01:05:30|41438.9|41398.9|41437.5|41397.5|41438.9|41398.9|41437.5|41397.5|0
1641344740000|2022-01-05 01:05:40|41433.2|41393.2|41443.2|41403.2|41443.2|41403.2|41433.2|41393.2|3
1641344750000|2022-01-05 01:05:50|41447.5|41407.5|41437.5|41397.5|41447.5|41407.5|41437.5|41397.5|1
1641344760000|2022-01-05 01:06:00|41438.2|41398.2|41437.5|41397.5|41438.2|41398.2|41437.5|41397.5|0
1641344770000|2022-01-05 01:06:10|41438.2|41398.2|41428.2|41388.2|41438.2|41398.2|41428.2|41388.2|1
1641344780000|2022-01-05 01:06:20|41428.9|41388.9|41433.2|41393.2|41433.2|41393.2|41428.9|41388.9|2
1641344790000|2022-01-05 01:06:30|41437.5|41397.5|41433.2|41393.2|41438.2|41398.2|41433.2|41393.2|0
1641344800000|2022-01-05 01:06:40|41437.5|41397.5|41437.5|41397.5|41441.8|41401.8|41437.5|41397.5|0
1641344810000|2022-01-05 01:06:50|41441.8|41401.8|41443.2|41403.2|41443.2|41403.2|41438.2|41398.2|0
1641344820000|2022-01-05 01:07:00|41442.5|41402.5|41442.5|41402.5|41442.5|41402.5|41442.5|41402.5|1
1641344830000|2022-01-05 01:07:10|41438.9|41398.9|41437.5|41397.5|41438.9|41398.9|41433.2|41393.2|3
1641344840000|2022-01-05 01:07:20|41441.8|41401.8|41441.8|41401.8|41441.8|41401.8|41441.8|41401.8|1
1641344850000|2022-01-05 01:07:30|41442.5|41402.5|41442.5|41402.5|41447.5|41407.5|41442.5|41402.5|1
1641344860000|2022-01-05 01:07:40|41441.8|41401.8|41437.5|41397.5|41441.8|41401.8|41437.5|41397.5|0
1641344870000|2022-01-05 01:07:50|41441.8|41401.8|41441.8|41401.8|41441.8|41401.8|41441.8|41401.8|0
1641344880000|2022-01-05 01:08:00|41446.1|41406.1|41441.8|41401.8|41446.8|41406.8|41441.8|41401.8|0
1641344890000|2022-01-05 01:08:10|41437.5|41397.5|41437.5|41397.5|41437.5|41397.5|41437.5|41397.5|0
1641344900000|2022-01-05 01:08:20|||||||||2
1641344910000|2022-01-05 01:08:30|41427.5|41387.5|41427.5|41387.5|41431.8|41391.8|41427.5|41387.5|1
1641344930000|2022-01-05 01:08:50|41437.5|41397.5|41437.5|41397.5|41437.5|41397.5|41437.5|41397.5|3
1641344940000|2022-01-05 01:09:00|41433.2|41393.2|41431.8|41391.8|41433.2|41393.2|41431.8|41391.8|0
1641344950000|2022-01-05 01:09:10|41436.8|41396.8|41436.8|41396.8|41436.8|41396.8|41436.8|41396.8|0
1641344960000|2022-01-05 01:09:20|41441.8|41401.8|41446.8|41406.8|41446.8|41406.8|41441.8|41401.8|4
1641344970000|2022-01-05 01:09:30|41441.1|41401.1|41441.1|41401.1|41441.1|41401.1|41441.1|41401.1|4
1641344980000|2022-01-05 01:09:40|41441.8|41401.8|41441.8|41401.8|41441.8|41401.8|41441.8|41401.8|0
1641344990000|2022-01-05 01:09:50|41446.8|41406.8|41447.5|41407.5|41447.5|41407.5|41446.8|41406.8|0
1641345000000|2022-01-05 01:10:00|41442.5|41402.5|41447.5|41407.5|41447.5|41407.5|41442.5|41402.5|1
1641345040000|2022-01-05 01:10:40|41486.1|41446.1|41486.1|41446.1|41486.1|41446.1|41486.1|41446.1|45
1641345050000|2022-01-05 01:10:50|41488.2|41448.2|41501.1|41461.1|41506.8|41466.8|41488.2|41448.2|6
1641345060000|2022-01-05 01:11:00|41501.8|41461.8|41501.8|41461.8|41507.5|41467.5|41501.8|41461.8|11
1641345070000|2022-01-05 01:11:10|41506.1|41466.1|41501.8|41461.8|41506.1|41466.1|41501.8|41461.8|1
1641345080000|2022-01-05 01:11:20|41493.2|41453.2|41491.8|41451.8|41493.2|41453.2|41491.8|41451.8|9
1641345090000|2022-01-05 01:11:30|41483.2|41443.2|41487.5|41447.5|41487.5|41447.5|41483.2|41443.2|34
1641345100000|2022-01-05 01:11:40|41483.2|41443.2|41482.5|41442.5|41483.2|41443.2|41477.5|41437.5|5
1641345110000|2022-01-05 01:11:50|41481.8|41441.8|41481.8|41441.8|41482.5|41442.5|41476.8|41436.8|1
1641345120000|2022-01-05 01:12:00|41477.5|41437.5|41471.8|41431.8|41477.5|41437.5|41467.5|41427.5|7
1641345130000|2022-01-05 01:12:10|41472.5|41432.5|41477.5|41437.5|41477.5|41437.5|41471.8|41431.8|0
1641345140000|2022-01-05 01:12:20|41481.8|41441.8|41501.8|41461.8|41502.5|41462.5|41481.8|41441.8|24
1641345150000|2022-01-05 01:12:30|41500.4|41460.4|41496.1|41456.1|41500.4|41460.4|41496.1|41456.1|5
1641345160000|2022-01-05 01:12:40|41496.8|41456.8|41481.8|41441.8|41496.8|41456.8|41481.8|41441.8|1
1641345170000|2022-01-05 01:12:50|41486.8|41446.8|41497.5|41457.5|41501.1|41461.1|41486.8|41446.8|9
1641345180000|2022-01-05 01:13:00|41491.8|41451.8|41492.5|41452.5|41492.5|41452.5|41491.8|41451.8|2
1641345190000|2022-01-05 01:13:10|41491.8|41451.8|41491.1|41451.1|41496.1|41456.1|41481.8|41441.8|4
1641345200000|2022-01-05 01:13:20|41481.8|41441.8|41490.4|41450.4|41490.4|41450.4|41477.5|41437.5|5
1641345210000|2022-01-05 01:13:30|41486.1|41446.1|41461.8|41421.8|41486.1|41446.1|41461.8|41421.8|19
1641345220000|2022-01-05 01:13:40|41462.5|41422.5|41461.8|41421.8|41462.5|41422.5|41457.5|41417.5|4
1641345230000|2022-01-05 01:13:50|41466.1|41426.1|41455.4|41415.4|41466.8|41426.8|41455.4|41415.4|7
1641345240000|2022-01-05 01:14:00|41460.4|41420.4|41460.4|41420.4|41460.4|41420.4|41460.4|41420.4|3
1641345270000|2022-01-05 01:14:30|41445.4|41405.4|41450.4|41410.4|41450.4|41410.4|41445.4|41405.4|6
1641345280000|2022-01-05 01:14:40|41449.7|41409.7|41450.4|41410.4|41450.4|41410.4|41449.7|41409.7|0
1641345310000|2022-01-05 01:15:10|||||||||11
1641345340000|2022-01-05 01:15:40|41446.1|41406.1|41450.4|41410.4|41451.1|41411.1|41445.4|41405.4|0
1641345360000|2022-01-05 01:16:00|41454.7|41414.7|41450.4|41410.4|41454.7|41414.7|41450.4|41410.4|5
1641345410000|2022-01-05 01:16:50|41446.1|41406.1|41445.4|41405.4|41446.1|41406.1|41445.4|41405.4|0
1641345420000|2022-01-05 01:17:00|41446.1|41406.1|41445.4|41405.4|41446.1|41406.1|41445.4|41405.4|0
1641345430000|2022-01-05 01:17:10|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|41426.1|41386.1|6
1641345440000|2022-01-05 01:17:20|41444.7|41404.7|41440.4|41400.4|41445.4|41405.4|41440.4|41400.4|5
1641345450000|2022-01-05 01:17:30|41436.1|41396.1|41440.4|41400.4|41440.4|41400.4|41436.1|41396.1|2
1641345470000|2022-01-05 01:17:50|41444.7|41404.7|41455.4|41415.4|41455.4|41415.4|41444.7|41404.7|1
1641345480000|2022-01-05 01:18:00|41450.4|41410.4|41446.1|41406.1|41450.4|41410.4|41446.1|41406.1|3
1641345490000|2022-01-05 01:18:10|41445.4|41405.4|41445.4|41405.4|41446.1|41406.1|41445.4|41405.4|1
1641345500000|2022-01-05 01:18:20|41446.1|41406.1|41445.4|41405.4|41446.1|41406.1|41445.4|41405.4|0
1641345510000|2022-01-05 01:18:30|41450.4|41410.4|41445.4|41405.4|41450.4|41410.4|41445.4|41405.4|2
1641345520000|2022-01-05 01:18:40|41446.1|41406.1|41435.4|41395.4|41446.1|41406.1|41435.4|41395.4|3
1641345530000|2022-01-05 01:18:50|41436.8|41396.8|41441.1|41401.1|41441.1|41401.1|41436.8|41396.8|0
1641345540000|2022-01-05 01:19:00|41435.4|41395.4|41441.1|41401.1|41441.1|41401.1|41435.4|41395.4|1
1641345580000|2022-01-05 01:19:40|41446.1|41406.1|41450.4|41410.4|41450.4|41410.4|41446.1|41406.1|0
1641345600000|2022-01-05 01:20:00|41456.1|41416.1|41456.1|41416.1|41456.1|41416.1|41456.1|41416.1|1
1641345610000|2022-01-05 01:20:10|41465.4|41425.4|41455.4|41415.4|41465.4|41425.4|41455.4|41415.4|3
1641345620000|2022-01-05 01:20:20|41460.4|41420.4|41466.1|41426.1|41466.8|41426.8|41460.4|41420.4|0
1641345630000|2022-01-05 01:20:30|41465.4|41425.4|41466.1|41426.1|41466.1|41426.1|41465.4|41425.4|0
1641345660000|2022-01-05 01:21:00|41460.4|41420.4|41455.4|41415.4|41460.4|41420.4|41455.4|41415.4|1
1641345670000|2022-01-05 01:21:10|41456.1|41416.1|41456.1|41416.1|41456.1|41416.1|41456.1|41416.1|0
1641345680000|2022-01-05 01:21:20|41460.4|41420.4|41460.4|41420.4|41460.4|41420.4|41460.4|41420.4|1
1641345690000|2022-01-05 01:21:30|41465.4|41425.4|41466.1|41426.1|41470.4|41430.4|41465.4|41425.4|0
1641345720000|2022-01-05 01:22:00|41470.4|41430.4|41460.4|41420.4|41470.4|41430.4|41460.4|41420.4|2
1641345730000|2022-01-05 01:22:10|41461.1|41421.1|41460.4|41420.4|41461.1|41421.1|41460.4|41420.4|0
1641345740000|2022-01-05 01:22:20|41456.1|41416.1|41456.1|41416.1|41456.1|41416.1|41456.1|41416.1|0
1641345750000|2022-01-05 01:22:30|41455.4|41415.4|41456.1|41416.1|41456.1|41416.1|41455.4|41415.4|0
1641345770000|2022-01-05 01:22:50|41460.4|41420.4|41460.4|41420.4|41460.4|41420.4|41460.4|41420.4|0
1641345780000|2022-01-05 01:23:00|41456.1|41416.1|41451.1|41411.1|41456.1|41416.1|41451.1|41411.1|1
1641345820000|2022-01-05 01:23:40|41450.4|41410.4|41450.4|41410.4|41451.1|41411.1|41450.4|41410.4|0
1641345830000|2022-01-05 01:23:50|41451.1|41411.1|41450.4|41410.4|41451.1|41411.1|41450.4|41410.4|0
1641345840000|2022-01-05 01:24:00|41446.1|41406.1|41446.1|41406.1|41446.1|41406.1|41446.1|41406.1|0
1641345850000|2022-01-05 01:24:10|41450.4|41410.4|41450.4|41410.4|41451.1|41411.1|41450.4|41410.4|1
1641345880000|2022-01-05 01:24:40|41455.4|41415.4|41455.4|41415.4|41455.4|41415.4|41455.4|41415.4|0
1641345890000|2022-01-05 01:24:50|41460.4|41420.4|41460.4|41420.4|41460.4|41420.4|41460.4|41420.4|2
1641345900000|2022-01-05 01:25:00|41450.4|41410.4|41450.4|41410.4|41450.4|41410.4|41450.4|41410.4|1
1641345910000|2022-01-05 01:25:10|41454.7|41414.7|41455.4|41415.4|41456.1|41416.1|41454.7|41414.7|0
1641345920000|2022-01-05 01:25:20|41450.4|41410.4|41450.4|41410.4|41450.4|41410.4|41450.4|41410.4|1
1641345930000|2022-01-05 01:25:30|41446.1|41406.1|41450.4|41410.4|41450.4|41410.4|41446.1|41406.1|0
1641345940000|2022-01-05 01:25:40|41446.1|41406.1|41446.1|41406.1|41446.1|41406.1|41445.4|41405.4|0
1641345960000|2022-01-05 01:26:00|41446.8|41406.8|41451.1|41411.1|41451.1|41411.1|41446.8|41406.8|1
1641345970000|2022-01-05 01:26:10|41455.4|41415.4|41450.4|41410.4|41455.4|41415.4|41450.4|41410.4|0
1641345980000|2022-01-05 01:26:20|41449.7|41409.7|41449.7|41409.7|41449.7|41409.7|41449.7|41409.7|0
1641345990000|2022-01-05 01:26:30|41450.4|41410.4|41445.4|41405.4|41450.4|41410.4|41445.4|41405.4|0
1641346010000|2022-01-05 01:26:50|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|3
1641346020000|2022-01-05 01:27:00|41436.1|41396.1|41435.4|41395.4|41436.1|41396.1|41435.4|41395.4|0
1641346040000|2022-01-05 01:27:20|41440.4|41400.4|41435.4|41395.4|41440.4|41400.4|41435.4|41395.4|1
1641346090000|2022-01-05 01:28:10|41436.1|41396.1|41436.1|41396.1|41436.1|41396.1|41435.4|41395.4|1
1641346100000|2022-01-05 01:28:20|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|1
1641346160000|2022-01-05 01:29:20|41444.7|41404.7|41440.4|41400.4|41445.4|41405.4|41440.4|41400.4|2
1641346170000|2022-01-05 01:29:30|41445.4|41405.4|41445.4|41405.4|41446.1|41406.1|41445.4|41405.4|0
1641346190000|2022-01-05 01:29:50|41455.4|41415.4|41450.4|41410.4|41455.4|41415.4|41450.4|41410.4|3
1641346200000|2022-01-05 01:30:00|41445.4|41405.4|41450.4|41410.4|41450.4|41410.4|41445.4|41405.4|0
1641346210000|2022-01-05 01:30:10|41446.1|41406.1|41450.4|41410.4|41450.4|41410.4|41445.4|41405.4|1
1641346260000|2022-01-05 01:31:00|41445.4|41405.4|41450.4|41410.4|41450.4|41410.4|41445.4|41405.4|1
1641346270000|2022-01-05 01:31:10|41445.4|41405.4|41445.4|41405.4|41445.4|41405.4|41445.4|41405.4|0
1641346280000|2022-01-05 01:31:20|41450.4|41410.4|41445.4|41405.4|41450.4|41410.4|41445.4|41405.4|0
1641346290000|2022-01-05 01:31:30|41446.1|41406.1|41450.4|41410.4|41450.4|41410.4|41446.1|41406.1|0
1641346300000|2022-01-05 01:31:40|41449.7|41409.7|41450.4|41410.4|41450.4|41410.4|41445.4|41405.4|0
1641346310000|2022-01-05 01:31:50|41446.1|41406.1|41440.4|41400.4|41446.1|41406.1|41440.4|41400.4|2
1641346340000|2022-01-05 01:32:20|41445.4|41405.4|41441.1|41401.1|41445.4|41405.4|41436.7|41396.7|4
1641346350000|2022-01-05 01:32:30|41441.7|41401.7|41441.1|41401.1|41441.7|41401.7|41441.1|41401.1|0
1641346360000|2022-01-05 01:32:40|41441.7|41401.7|41436.7|41396.7|41441.7|41401.7|41436.7|41396.7|0
1641346370000|2022-01-05 01:32:50|41436|41396|41436.7|41396.7|41436.7|41396.7|41436|41396|0
1641346380000|2022-01-05 01:33:00|41436|41396|41436|41396|41436|41396|41436|41396|0
1641346390000|2022-01-05 01:33:10|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|1
1641346420000|2022-01-05 01:33:40|41441|41401|41445.4|41405.4|41445.4|41405.4|41440.4|41400.4|0
1641346430000|2022-01-05 01:33:50|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|3
1641346440000|2022-01-05 01:34:00|41441|41401|41440.4|41400.4|41441|41401|41440.4|41400.4|0
1641346480000|2022-01-05 01:34:40|41444.7|41404.7|41440.4|41400.4|41445.4|41405.4|41440.4|41400.4|1
1641346500000|2022-01-05 01:35:00|41436|41396|41440.4|41400.4|41440.4|41400.4|41436|41396|1
1641346520000|2022-01-05 01:35:20|||||||||1
1641346550000|2022-01-05 01:35:50|41445.4|41405.4|41445.4|41405.4|41445.4|41405.4|41445.4|41405.4|0
1641346580000|2022-01-05 01:36:20|41441|41401|41446|41406|41446|41406|41441|41401|1
1641346590000|2022-01-05 01:36:30|41446.7|41406.7|41450.4|41410.4|41451|41411|41446.7|41406.7|1
1641346600000|2022-01-05 01:36:40|41446|41406|41446|41406|41446|41406|41446|41406|0
1641346610000|2022-01-05 01:36:50|41441.7|41401.7|41441|41401|41441.7|41401.7|41441|41401|1
1641346620000|2022-01-05 01:37:00|41441.7|41401.7|41441.7|41401.7|41441.7|41401.7|41441.7|41401.7|0
1641346630000|2022-01-05 01:37:10|41441|41401|41441|41401|41441|41401|41441|41401|0
1641346650000|2022-01-05 01:37:30|41441.7|41401.7|41441.7|41401.7|41441.7|41401.7|41441.7|41401.7|0
1641346680000|2022-01-05 01:38:00|41437.4|41397.4|41436|41396|41437.4|41397.4|41436|41396|0
1641346690000|2022-01-05 01:38:10|41452.4|41412.4|41451.7|41411.7|41456.7|41416.7|41451.7|41411.7|7
1641346700000|2022-01-05 01:38:20|41452.4|41412.4|41448.1|41408.1|41452.4|41412.4|41448.1|41408.1|0
1641346720000|2022-01-05 01:38:40|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|1
1641346750000|2022-01-05 01:39:10|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|2
1641346760000|2022-01-05 01:39:20|41441.7|41401.7|41441.7|41401.7|41441.7|41401.7|41441.7|41401.7|0
1641346770000|2022-01-05 01:39:30|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|1
1641346820000|2022-01-05 01:40:20|41437.4|41397.4|41427.4|41387.4|41437.4|41397.4|41427.4|41387.4|2
1641346850000|2022-01-05 01:40:50|41428.1|41388.1|41437.4|41397.4|41443.1|41403.1|41428.1|41388.1|4
1641346860000|2022-01-05 01:41:00|||||||||1
1641346870000|2022-01-05 01:41:10|41442.4|41402.4|41437.4|41397.4|41442.4|41402.4|41437.4|41397.4|1
1641346910000|2022-01-05 01:41:50|41432.4|41392.4|41432.4|41392.4|41432.4|41392.4|41432.4|41392.4|0
1641346920000|2022-01-05 01:42:00|41436.7|41396.7|41437.4|41397.4|41437.4|41397.4|41433.1|41393.1|0
1641346940000|2022-01-05 01:42:20|41432.4|41392.4|41432.4|41392.4|41432.4|41392.4|41432.4|41392.4|0
1641346950000|2022-01-05 01:42:30|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|1
1641346960000|2022-01-05 01:42:40|41436.7|41396.7|41432.4|41392.4|41436.7|41396.7|41428.1|41388.1|3
1641346990000|2022-01-05 01:43:10|41431.7|41391.7|41432.4|41392.4|41432.4|41392.4|41431.7|41391.7|1
1641347000000|2022-01-05 01:43:20|41436.7|41396.7|41436.7|41396.7|41436.7|41396.7|41436.7|41396.7|1
1641347020000|2022-01-05 01:43:40|41432.4|41392.4|41432.4|41392.4|41432.4|41392.4|41432.4|41392.4|0
1641347040000|2022-01-05 01:44:00|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|0
1641347050000|2022-01-05 01:44:10|41432.4|41392.4|41432.4|41392.4|41432.4|41392.4|41432.4|41392.4|0
1641347060000|2022-01-05 01:44:20|41431.7|41391.7|41432.4|41392.4|41432.4|41392.4|41431.7|41391.7|0
1641347070000|2022-01-05 01:44:30|41436.7|41396.7|41436.7|41396.7|41436.7|41396.7|41436.7|41396.7|0
1641347100000|2022-01-05 01:45:00|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|2
1641347120000|2022-01-05 01:45:20|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|0
1641347140000|2022-01-05 01:45:40|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|1
1641347160000|2022-01-05 01:46:00|41432.4|41392.4|41427.4|41387.4|41432.4|41392.4|41427.4|41387.4|0
1641347190000|2022-01-05 01:46:30|41432.4|41392.4|41431.7|41391.7|41432.4|41392.4|41431.7|41391.7|1
1641347220000|2022-01-05 01:47:00|41436|41396|41431.7|41391.7|41436|41396|41431.7|41391.7|1
1641347260000|2022-01-05 01:47:40|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|0
1641347270000|2022-01-05 01:47:50|41414.4|41374.4|41414.4|41374.4|41414.4|41374.4|41414.4|41374.4|11
1641347280000|2022-01-05 01:48:00|41411.7|41371.7|41407.4|41367.4|41411.7|41371.7|41407.4|41367.4|0
1641347290000|2022-01-05 01:48:10|41406.7|41366.7|41407.4|41367.4|41407.4|41367.4|41406.7|41366.7|0
1641347320000|2022-01-05 01:48:40|41411.7|41371.7|41411.7|41371.7|41411.7|41371.7|41411.7|41371.7|1
1641347340000|2022-01-05 01:49:00|41406|41366|41401.7|41361.7|41406|41366|41401.7|41361.7|1
1641347360000|2022-01-05 01:49:20|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|0
1641347390000|2022-01-05 01:49:50|41396|41356|41387.4|41347.4|41396|41356|41387.4|41347.4|5
1641347460000|2022-01-05 01:51:00|41381.7|41341.7|41381.7|41341.7|41381.7|41341.7|41381.7|41341.7|2
1641347500000|2022-01-05 01:51:40|41376.7|41336.7|41381.7|41341.7|41381.7|41341.7|41376.7|41336.7|2
1641347530000|2022-01-05 01:52:10|41377.4|41337.4|41381.7|41341.7|41381.7|41341.7|41377.4|41337.4|1
1641347560000|2022-01-05 01:52:40|41377.4|41337.4|41376.7|41336.7|41377.4|41337.4|41376.7|41336.7|0
1641347570000|2022-01-05 01:52:50|41376|41336|41376|41336|41376|41336|41376|41336|0
1641347580000|2022-01-05 01:53:00|41366|41326|41361.7|41321.7|41366|41326|41361.7|41321.7|4
1641347590000|2022-01-05 01:53:10|41371.7|41331.7|41371.7|41331.7|41371.7|41331.7|41366.7|41326.7|11
1641347610000|2022-01-05 01:53:30|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|0
1641347620000|2022-01-05 01:53:40|41361.7|41321.7|41361.7|41321.7|41361.7|41321.7|41361.7|41321.7|2
1641347630000|2022-01-05 01:53:50|41357.3|41317.3|41361.7|41321.7|41361.7|41321.7|41357.3|41317.3|1
1641347640000|2022-01-05 01:54:00|41357.3|41317.3|41357.3|41317.3|41357.3|41317.3|41357.3|41317.3|0
1641347650000|2022-01-05 01:54:10|41371.7|41331.7|41371.7|41331.7|41371.7|41331.7|41371.7|41331.7|2
1641347680000|2022-01-05 01:54:40|41371|41331|41371.7|41331.7|41376.7|41336.7|41371|41331|5
1641347690000|2022-01-05 01:54:50|41369.6|41329.6|41361.7|41321.7|41369.6|41329.6|41361.7|41321.7|7
1641347700000|2022-01-05 01:55:00|41366.7|41326.7|41361.7|41321.7|41366.7|41326.7|41361.7|41321.7|0
1641347710000|2022-01-05 01:55:10|41366|41326|41366.7|41326.7|41366.7|41326.7|41361.7|41321.7|0
1641347720000|2022-01-05 01:55:20|41371.7|41331.7|41371.7|41331.7|41371.7|41331.7|41371.7|41331.7|1
1641347740000|2022-01-05 01:55:40|41367.3|41327.3|41371.7|41331.7|41371.7|41331.7|41366.7|41326.7|3
1641347760000|2022-01-05 01:56:00|41372.3|41332.3|41372.3|41332.3|41372.3|41332.3|41372.3|41332.3|0
1641347780000|2022-01-05 01:56:20|41376.7|41336.7|41376.7|41336.7|41376.7|41336.7|41376.7|41336.7|1
1641347800000|2022-01-05 01:56:40|41376|41336|41376|41336|41376|41336|41376|41336|0
1641347810000|2022-01-05 01:56:50|41371.7|41331.7|41371.7|41331.7|41371.7|41331.7|41371.7|41331.7|0
1641347820000|2022-01-05 01:57:00|||||||||2
1641347830000|2022-01-05 01:57:10|41366.7|41326.7|41362.3|41322.3|41367.3|41327.3|41357.3|41317.3|9
1641347870000|2022-01-05 01:57:50|41361.7|41321.7|41361.7|41321.7|41361.7|41321.7|41361.7|41321.7|0
1641347880000|2022-01-05 01:58:00|41362.3|41322.3|41362.3|41322.3|41362.3|41322.3|41361.6|41321.6|0
1641347890000|2022-01-05 01:58:10|41361.6|41321.6|41366.6|41326.6|41366.6|41326.6|41361.6|41321.6|1
1641347900000|2022-01-05 01:58:20|41366|41326|41371.6|41331.6|41371.6|41331.6|41366|41326|0
1641347920000|2022-01-05 01:58:40|41372.3|41332.3|41371.6|41331.6|41372.3|41332.3|41371.6|41331.6|0
1641347940000|2022-01-05 01:59:00|41366.6|41326.6|41371.6|41331.6|41371.6|41331.6|41361.6|41321.6|0
1641347950000|2022-01-05 01:59:10|41372.3|41332.3|41367.3|41327.3|41372.3|41332.3|41367.3|41327.3|0
1641348000000|2022-01-05 02:00:00|41371.6|41331.6|41367.3|41327.3|41371.6|41331.6|41358|41318|3
1641348010000|2022-01-05 02:00:10|41357.3|41317.3|41358|41318|41362.3|41322.3|41357.3|41317.3|3
1641348020000|2022-01-05 02:00:20|41362.3|41322.3|41357.3|41317.3|41362.3|41322.3|41357.3|41317.3|2
1641348030000|2022-01-05 02:00:30|41362.3|41322.3|41357.3|41317.3|41362.3|41322.3|41357.3|41317.3|1
1641348060000|2022-01-05 02:01:00|41353|41313|41353|41313|41357.3|41317.3|41353|41313|3
1641348080000|2022-01-05 02:01:20|41347.3|41307.3|41352.3|41312.3|41352.3|41312.3|41347.3|41307.3|2
1641348110000|2022-01-05 02:01:50|41356.6|41316.6|41352.3|41312.3|41356.6|41316.6|41352.3|41312.3|0
1641348120000|2022-01-05 02:02:00|41351.6|41311.6|41351.6|41311.6|41351.6|41311.6|41351.6|41311.6|0
1641348140000|2022-01-05 02:02:20|41352.3|41312.3|41352.3|41312.3|41352.3|41312.3|41352.3|41312.3|0
1641348150000|2022-01-05 02:02:30|41351.6|41311.6|41351.6|41311.6|41351.6|41311.6|41351.6|41311.6|0
1641348170000|2022-01-05 02:02:50|41347.3|41307.3|41347.3|41307.3|41347.3|41307.3|41347.3|41307.3|0
1641348180000|2022-01-05 02:03:00|41337.3|41297.3|41342.3|41302.3|41342.3|41302.3|41337.3|41297.3|2
1641348190000|2022-01-05 02:03:10|41341.6|41301.6|41342.3|41302.3|41342.3|41302.3|41341.6|41301.6|0
1641348200000|2022-01-05 02:03:20|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|0
1641348230000|2022-01-05 02:03:50|41331.6|41291.6|41327.3|41287.3|41331.6|41291.6|41327.3|41287.3|2
1641348240000|2022-01-05 02:04:00|41322.3|41282.3|41317.3|41277.3|41322.3|41282.3|41317.3|41277.3|3
1641348250000|2022-01-05 02:04:10|41321.6|41281.6|41322.3|41282.3|41322.3|41282.3|41321.6|41281.6|0
1641348260000|2022-01-05 02:04:20|41321.6|41281.6|41321.6|41281.6|41321.6|41281.6|41321.6|41281.6|0
1641348300000|2022-01-05 02:05:00|||||||||1
1641348320000|2022-01-05 02:05:20|41327.3|41287.3|41331.6|41291.6|41331.6|41291.6|41327.3|41287.3|4
1641348350000|2022-01-05 02:05:50|41327.3|41287.3|41321.6|41281.6|41327.3|41287.3|41321.6|41281.6|2
1641348360000|2022-01-05 02:06:00|41317.3|41277.3|41313|41273|41317.3|41277.3|41313|41273|4
1641348410000|2022-01-05 02:06:50|41308|41268|41308|41268|41308|41268|41307.3|41267.3|1
1641348420000|2022-01-05 02:07:00|41307.3|41267.3|41307.3|41267.3|41308|41268|41307.3|41267.3|1
1641348440000|2022-01-05 02:07:20|41298|41258|41307.3|41267.3|41311.6|41271.6|41298|41258|4
1641348450000|2022-01-05 02:07:30|41311.6|41271.6|41302.3|41262.3|41311.6|41271.6|41302.3|41262.3|1
1641348470000|2022-01-05 02:07:50|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|1
1641348480000|2022-01-05 02:08:00|41307.3|41267.3|41307.3|41267.3|41307.3|41267.3|41307.3|41267.3|2
1641348490000|2022-01-05 02:08:10|41303|41263|41307.3|41267.3|41307.3|41267.3|41303|41263|2
1641348500000|2022-01-05 02:08:20|41303|41263|41297.3|41257.3|41303|41263|41297.3|41257.3|0
1641348520000|2022-01-05 02:08:40|41293|41253|41297.3|41257.3|41297.3|41257.3|41293|41253|7
1641348540000|2022-01-05 02:09:00|41293|41253|41293|41253|41293|41253|41283|41243|6
1641348550000|2022-01-05 02:09:10|41290.9|41250.9|41288|41248|41290.9|41250.9|41287.3|41247.3|10
1641348560000|2022-01-05 02:09:20|41287.3|41247.3|41283|41243|41287.3|41247.3|41283|41243|6
1641348570000|2022-01-05 02:09:30|41283.7|41243.7|41283|41243|41283.7|41243.7|41283|41243|0
1641348580000|2022-01-05 02:09:40|41280.9|41240.9|41278|41238|41280.9|41240.9|41278|41238|16
1641348590000|2022-01-05 02:09:50|41278.7|41238.7|41278.7|41238.7|41278.7|41238.7|41278.7|41238.7|0
1641348600000|2022-01-05 02:10:00|41278|41238|41273.7|41233.7|41278|41238|41268.7|41228.7|5
1641348610000|2022-01-05 02:10:10|41274.4|41234.4|41274.4|41234.4|41274.4|41234.4|41274.4|41234.4|1
1641348630000|2022-01-05 02:10:30|41270|41230|41274.4|41234.4|41274.4|41234.4|41270|41230|2
1641348660000|2022-01-05 02:11:00|41274.3|41234.3|41274.3|41234.3|41274.3|41234.3|41274.3|41234.3|0
1641348680000|2022-01-05 02:11:20|41278.7|41238.7|41274.3|41234.3|41278.7|41238.7|41274.3|41234.3|2
1641348720000|2022-01-05 02:12:00|41278.7|41238.7|41293|41253|41293|41253|41278.7|41238.7|1
1641348730000|2022-01-05 02:12:10|41293.7|41253.7|41293|41253|41298.7|41258.7|41293|41253|1
1641348740000|2022-01-05 02:12:20|41298.7|41258.7|41298.7|41258.7|41298.7|41258.7|41294.3|41254.3|5
1641348750000|2022-01-05 02:12:30|41304.3|41264.3|41298.7|41258.7|41308|41268|41298.7|41258.7|6
1641348780000|2022-01-05 02:13:00|41298|41258|41298.7|41258.7|41298.7|41258.7|41298|41258|0
1641348790000|2022-01-05 02:13:10|41303|41263|41298.7|41258.7|41307.3|41267.3|41298.7|41258.7|1
1641348810000|2022-01-05 02:13:30|41303|41263|41303|41263|41303|41263|41303|41263|0
1641348820000|2022-01-05 02:13:40|41308.7|41268.7|41313|41273|41313|41273|41308.7|41268.7|10
1641348830000|2022-01-05 02:13:50|41308.7|41268.7|41318|41278|41318|41278|41308.7|41268.7|3
1641348840000|2022-01-05 02:14:00|41317.3|41277.3|41304.3|41264.3|41317.3|41277.3|41303.7|41263.7|7
1641348860000|2022-01-05 02:14:20|41318.7|41278.7|41308.7|41268.7|41318.7|41278.7|41308.7|41268.7|2
1641348870000|2022-01-05 02:14:30|41313|41273|41313|41273|41313|41273|41313|41273|0
1641348890000|2022-01-05 02:14:50|41308.7|41268.7|41308.7|41268.7|41308.7|41268.7|41308.7|41268.7|0
1641348900000|2022-01-05 02:15:00|41313|41273|41313|41273|41313|41273|41313|41273|0
1641348950000|2022-01-05 02:15:50|||||||||2
1641349000000|2022-01-05 02:16:40|41317.3|41277.3|41317.3|41277.3|41317.3|41277.3|41317.3|41277.3|1
1641349010000|2022-01-05 02:16:50|||||||||1
1641349020000|2022-01-05 02:17:00|41318|41278|41318|41278|41318|41278|41318|41278|3
1641349040000|2022-01-05 02:17:20|41308.6|41268.6|41308.6|41268.6|41308.6|41268.6|41308.6|41268.6|3
1641349060000|2022-01-05 02:17:40|41313.6|41273.6|41313.6|41273.6|41313.6|41273.6|41313.6|41273.6|1
1641349070000|2022-01-05 02:17:50|41313|41273|41313|41273|41313.6|41273.6|41313|41273|0
1641349100000|2022-01-05 02:18:20|41308.6|41268.6|41308.6|41268.6|41308.6|41268.6|41308.6|41268.6|2
1641349140000|2022-01-05 02:19:00|41303.6|41263.6|41294.3|41254.3|41303.6|41263.6|41294.3|41254.3|6
1641349170000|2022-01-05 02:19:30|41303.6|41263.6|41303.6|41263.6|41303.6|41263.6|41303.6|41263.6|0
1641349190000|2022-01-05 02:19:50|41303|41263|41303|41263|41303|41263|41303|41263|1
1641349200000|2022-01-05 02:20:00|41302.9|41262.9|41302.9|41262.9|41302.9|41262.9|41302.9|41262.9|0
1641349260000|2022-01-05 02:21:00|41297.9|41257.9|41297.9|41257.9|41297.9|41257.9|41297.9|41257.9|1
1641349270000|2022-01-05 02:21:10|41298.6|41258.6|41298.6|41258.6|41298.6|41258.6|41298.6|41258.6|0
1641349300000|2022-01-05 02:21:40|41302.9|41262.9|41302.9|41262.9|41302.9|41262.9|41302.9|41262.9|0
1641349310000|2022-01-05 02:21:50|41298.6|41258.6|41304.3|41264.3|41304.3|41264.3|41298.6|41258.6|2
1641349320000|2022-01-05 02:22:00|41303.6|41263.6|41304.3|41264.3|41304.3|41264.3|41303.6|41263.6|0
1641349390000|2022-01-05 02:23:10|41299.3|41259.3|41304.3|41264.3|41304.3|41264.3|41298.6|41258.6|0
1641349440000|2022-01-05 02:24:00|41303.6|41263.6|41303.6|41263.6|41304.3|41264.3|41303.6|41263.6|0
1641349450000|2022-01-05 02:24:10|41304.3|41264.3|41304.3|41264.3|41304.3|41264.3|41304.3|41264.3|0
1641349460000|2022-01-05 02:24:20|41308.6|41268.6|41308.6|41268.6|41308.6|41268.6|41308.6|41268.6|2
1641349470000|2022-01-05 02:24:30|41304.3|41264.3|41304.3|41264.3|41304.3|41264.3|41304.3|41264.3|1
1641349480000|2022-01-05 02:24:40|41303.6|41263.6|41308.6|41268.6|41308.6|41268.6|41303.6|41263.6|0
1641349660000|2022-01-05 02:27:40|||||||||1
1641349740000|2022-01-05 02:29:00|41298.6|41258.6|41304.3|41264.3|41304.3|41264.3|41298.6|41258.6|3
1641349800000|2022-01-05 02:30:00|41308.6|41268.6|41304.3|41264.3|41308.6|41268.6|41304.3|41264.3|0
1641349810000|2022-01-05 02:30:10|41308.6|41268.6|41308.6|41268.6|41308.6|41268.6|41304.3|41264.3|1
1641349820000|2022-01-05 02:30:20|41304.3|41264.3|41304.3|41264.3|41304.3|41264.3|41304.3|41264.3|0
1641349840000|2022-01-05 02:30:40|41308.6|41268.6|41308.6|41268.6|41308.6|41268.6|41308.6|41268.6|0
1641349850000|2022-01-05 02:30:50|41314.3|41274.3|41314.3|41274.3|41314.3|41274.3|41314.3|41274.3|3
1641349860000|2022-01-05 02:31:00|41318.6|41278.6|41318.6|41278.6|41318.6|41278.6|41318.6|41278.6|0
1641349880000|2022-01-05 02:31:20|41323.6|41283.6|41323.6|41283.6|41323.6|41283.6|41323.6|41283.6|0
1641349890000|2022-01-05 02:31:30|41322.9|41282.9|41328.6|41288.6|41328.6|41288.6|41322.9|41282.9|0
1641349900000|2022-01-05 02:31:40|41324.3|41284.3|41324.3|41284.3|41324.3|41284.3|41323.6|41283.6|0
1641349940000|2022-01-05 02:32:20|41323.6|41283.6|41324.3|41284.3|41324.3|41284.3|41323.6|41283.6|0
1641349960000|2022-01-05 02:32:40|41328.6|41288.6|41328.6|41288.6|41328.6|41288.6|41328.6|41288.6|0
1641349990000|2022-01-05 02:33:10|41332.9|41292.9|41332.9|41292.9|41332.9|41292.9|41332.9|41292.9|2
1641350000000|2022-01-05 02:33:20|41338.6|41298.6|41338.6|41298.6|41338.6|41298.6|41338.6|41298.6|0
1641350040000|2022-01-05 02:34:00|41328.6|41288.6|41324.3|41284.3|41328.6|41288.6|41323.6|41283.6|6
1641350060000|2022-01-05 02:34:20|41328.6|41288.6|41328.6|41288.6|41328.6|41288.6|41328.6|41288.6|0
1641350140000|2022-01-05 02:35:40|41324.3|41284.3|41334.3|41294.3|41334.3|41294.3|41324.3|41284.3|6
1641350150000|2022-01-05 02:35:50|41328.6|41288.6|41328.6|41288.6|41328.6|41288.6|41328.6|41288.6|0
1641350160000|2022-01-05 02:36:00|41324.3|41284.3|41333.6|41293.6|41333.6|41293.6|41324.3|41284.3|2
1641350170000|2022-01-05 02:36:10|41334.3|41294.3|41334.3|41294.3|41339.3|41299.3|41334.3|41294.3|1
1641350190000|2022-01-05 02:36:30|41329.3|41289.3|41328.6|41288.6|41329.3|41289.3|41328.6|41288.6|0
1641350200000|2022-01-05 02:36:40|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|41328.6|41288.6|3
1641350210000|2022-01-05 02:36:50|41332.9|41292.9|41332.9|41292.9|41332.9|41292.9|41332.9|41292.9|0
1641350230000|2022-01-05 02:37:10|41328.6|41288.6|41333.6|41293.6|41333.6|41293.6|41328.6|41288.6|2
1641350240000|2022-01-05 02:37:20|41337.2|41297.2|41338.6|41298.6|41338.6|41298.6|41337.2|41297.2|0
1641350250000|2022-01-05 02:37:30|41342.9|41302.9|41342.9|41302.9|41342.9|41302.9|41342.9|41302.9|1
1641350270000|2022-01-05 02:37:50|41347.2|41307.2|41342.9|41302.9|41347.2|41307.2|41342.9|41302.9|1
1641350280000|2022-01-05 02:38:00|41338.6|41298.6|41338.6|41298.6|41338.6|41298.6|41337.9|41297.9|0
1641350320000|2022-01-05 02:38:40|41334.3|41294.3|41334.3|41294.3|41334.3|41294.3|41334.3|41294.3|0
1641350330000|2022-01-05 02:38:50|41343.6|41303.6|41342.9|41302.9|41347.2|41307.2|41342.9|41302.9|4
1641350340000|2022-01-05 02:39:00|41338.6|41298.6|41338.6|41298.6|41338.6|41298.6|41333.6|41293.6|0
1641350350000|2022-01-05 02:39:10|41334.3|41294.3|41334.3|41294.3|41334.3|41294.3|41334.3|41294.3|0
1641350400000|2022-01-05 02:40:00|41329.3|41289.3|41324.3|41284.3|41329.3|41289.3|41323.6|41283.6|2
1641350450000|2022-01-05 02:40:50|41328.6|41288.6|41328.6|41288.6|41328.6|41288.6|41328.6|41288.6|0
1641350480000|2022-01-05 02:41:20|41338.6|41298.6|41338.6|41298.6|41338.6|41298.6|41338.6|41298.6|5
1641350550000|2022-01-05 02:42:30|41343.6|41303.6|41348.6|41308.6|41348.6|41308.6|41343.6|41303.6|4
1641350610000|2022-01-05 02:43:30|41352.9|41312.9|41352.9|41312.9|41352.9|41312.9|41352.9|41312.9|3
1641350650000|2022-01-05 02:44:10|41344.2|41304.2|41344.2|41304.2|41344.2|41304.2|41343.6|41303.6|0
1641350670000|2022-01-05 02:44:30|41348.6|41308.6|41348.6|41308.6|41348.6|41308.6|41348.6|41308.6|1
1641350680000|2022-01-05 02:44:40|41357.9|41317.9|41357.9|41317.9|41357.9|41317.9|41357.9|41317.9|4
1641350690000|2022-01-05 02:44:50|41358.6|41318.6|41358.6|41318.6|41358.6|41318.6|41358.6|41318.6|0
1641350730000|2022-01-05 02:45:30|41367.9|41327.9|41367.9|41327.9|41367.9|41327.9|41367.2|41327.2|5
1641350760000|2022-01-05 02:46:00|41368.6|41328.6|41368.6|41328.6|41368.6|41328.6|41368.6|41328.6|0
1641350780000|2022-01-05 02:46:20|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|0
1641350790000|2022-01-05 02:46:30|||||||||1
1641350800000|2022-01-05 02:46:40|41371.5|41331.5|41372.2|41332.2|41372.2|41332.2|41371.5|41331.5|1
1641350810000|2022-01-05 02:46:50|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|3
1641350900000|2022-01-05 02:48:20|41367.2|41327.2|41367.9|41327.9|41367.9|41327.9|41367.2|41327.2|4
1641350940000|2022-01-05 02:49:00|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|2
1641350960000|2022-01-05 02:49:20|41367.2|41327.2|41368.5|41328.5|41368.5|41328.5|41367.2|41327.2|1
1641351000000|2022-01-05 02:50:00|41363.5|41323.5|41368.5|41328.5|41368.5|41328.5|41363.5|41323.5|0
1641351010000|2022-01-05 02:50:10|41364.2|41324.2|41364.2|41324.2|41364.2|41324.2|41364.2|41324.2|1
1641351070000|2022-01-05 02:51:10|41368.5|41328.5|41368.5|41328.5|41368.5|41328.5|41368.5|41328.5|0
1641351080000|2022-01-05 02:51:20|41372.9|41332.9|41378.5|41338.5|41378.5|41338.5|41372.9|41332.9|2
1641351120000|2022-01-05 02:52:00|41379.2|41339.2|41382.8|41342.8|41387.8|41347.8|41379.2|41339.2|6
1641351200000|2022-01-05 02:53:20|41387.8|41347.8|41387.8|41347.8|41387.8|41347.8|41387.8|41347.8|0
1641351220000|2022-01-05 02:53:40|41392.8|41352.8|41392.8|41352.8|41397.2|41357.2|41392.8|41352.8|4
1641351240000|2022-01-05 02:54:00|41388.5|41348.5|41383.5|41343.5|41388.5|41348.5|41383.5|41343.5|0
1641351250000|2022-01-05 02:54:10|41388.5|41348.5|41388.5|41348.5|41388.5|41348.5|41388.5|41348.5|0
1641351290000|2022-01-05 02:54:50|41384.2|41344.2|41384.2|41344.2|41384.2|41344.2|41384.2|41344.2|2
1641351330000|2022-01-05 02:55:30|41388.5|41348.5|41388.5|41348.5|41388.5|41348.5|41388.5|41348.5|0
1641351390000|2022-01-05 02:56:30|41398.5|41358.5|41388.5|41348.5|41398.5|41358.5|41388.5|41348.5|6
1641351420000|2022-01-05 02:57:00|41383.5|41343.5|41383.5|41343.5|41383.5|41343.5|41383.5|41343.5|3
1641351450000|2022-01-05 02:57:30|41379.2|41339.2|41378.5|41338.5|41379.2|41339.2|41377.8|41337.8|0
1641351510000|2022-01-05 02:58:30|||||||||1
1641351530000|2022-01-05 02:58:50|41382.8|41342.8|41382.8|41342.8|41382.8|41342.8|41382.8|41342.8|2
1641351560000|2022-01-05 02:59:20|41394.2|41354.2|41394.2|41354.2|41394.2|41354.2|41394.2|41354.2|6
1641351600000|2022-01-05 03:00:00|41398.5|41358.5|41402.8|41362.8|41402.8|41362.8|41398.5|41358.5|2
1641351610000|2022-01-05 03:00:10|41398.5|41358.5|41394.2|41354.2|41398.5|41358.5|41393.5|41353.5|0
1641351640000|2022-01-05 03:00:40|41398.5|41358.5|41398.5|41358.5|41398.5|41358.5|41398.5|41358.5|1
1641351660000|2022-01-05 03:01:00|41402.8|41362.8|41399.2|41359.2|41403.5|41363.5|41399.2|41359.2|2
1641351670000|2022-01-05 03:01:10|41398.5|41358.5|41394.2|41354.2|41398.5|41358.5|41394.2|41354.2|2
1641351680000|2022-01-05 03:01:20|41389.2|41349.2|41388.5|41348.5|41389.2|41349.2|41388.5|41348.5|0
1641351700000|2022-01-05 03:01:40|41392.8|41352.8|41392.8|41352.8|41392.8|41352.8|41392.8|41352.8|0
1641351710000|2022-01-05 03:01:50|41388.5|41348.5|41392.8|41352.8|41392.8|41352.8|41388.5|41348.5|2
1641351790000|2022-01-05 03:03:10|41388.5|41348.5|41388.5|41348.5|41388.5|41348.5|41387.8|41347.8|0
1641351820000|2022-01-05 03:03:40|41398.5|41358.5|41388.5|41348.5|41398.5|41358.5|41388.5|41348.5|9
1641351830000|2022-01-05 03:03:50|41392.8|41352.8|41388.5|41348.5|41392.8|41352.8|41388.5|41348.5|0
1641351840000|2022-01-05 03:04:00|41383.5|41343.5|41384.2|41344.2|41384.2|41344.2|41383.5|41343.5|1
1641351870000|2022-01-05 03:04:30|41379.9|41339.9|41378.5|41338.5|41379.9|41339.9|41378.5|41338.5|0
1641351890000|2022-01-05 03:04:50|41372.8|41332.8|41368.5|41328.5|41372.8|41332.8|41368.5|41328.5|1
1641351980000|2022-01-05 03:06:20|||||||||2
1641351990000|2022-01-05 03:06:30|41372.8|41332.8|41372.8|41332.8|41373.5|41333.5|41372.8|41332.8|1
1641352010000|2022-01-05 03:06:50|41382.8|41342.8|41382.8|41342.8|41382.8|41342.8|41382.8|41342.8|3
1641352020000|2022-01-05 03:07:00|41378.5|41338.5|41378.5|41338.5|41378.5|41338.5|41378.5|41338.5|0
1641352080000|2022-01-05 03:08:00|41373.5|41333.5|41369.2|41329.2|41373.5|41333.5|41369.2|41329.2|1
1641352100000|2022-01-05 03:08:20|41378.5|41338.5|41378.5|41338.5|41378.5|41338.5|41378.5|41338.5|1
1641352130000|2022-01-05 03:08:50|41373.5|41333.5|41374.2|41334.2|41374.2|41334.2|41373.5|41333.5|1
1641352140000|2022-01-05 03:09:00|41368.5|41328.5|41368.5|41328.5|41368.5|41328.5|41368.5|41328.5|0
1641352240000|2022-01-05 03:10:40|41363.5|41323.5|41358.5|41318.5|41363.5|41323.5|41358.5|41318.5|2
1641352260000|2022-01-05 03:11:00|||||||||2
1641352310000|2022-01-05 03:11:50|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|2
1641352320000|2022-01-05 03:12:00|41358.5|41318.5|41358.5|41318.5|41358.5|41318.5|41358.5|41318.5|0
1641352430000|2022-01-05 03:13:50|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|2
1641352460000|2022-01-05 03:14:20|41358.5|41318.5|41358.5|41318.5|41358.5|41318.5|41358.5|41318.5|1
1641352540000|2022-01-05 03:15:40|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|12
1641352610000|2022-01-05 03:16:50|41358.5|41318.5|41358.5|41318.5|41358.5|41318.5|41357.8|41317.8|2
1641352640000|2022-01-05 03:17:20|||||||||5
1641352650000|2022-01-05 03:17:30|41367.8|41327.8|41372.8|41332.8|41372.8|41332.8|41367.8|41327.8|7
1641352660000|2022-01-05 03:17:40|41368.5|41328.5|41368.5|41328.5|41368.5|41328.5|41368.5|41328.5|1
1641352720000|2022-01-05 03:18:40|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|0
1641352760000|2022-01-05 03:19:20|41358.5|41318.5|41358.5|41318.5|41358.5|41318.5|41358.5|41318.5|0
1641352770000|2022-01-05 03:19:30|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|0
1641352780000|2022-01-05 03:19:40|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|0
1641352790000|2022-01-05 03:19:50|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|0
1641352800000|2022-01-05 03:20:00|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|0
1641352820000|2022-01-05 03:20:20|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|0
1641352830000|2022-01-05 03:20:30|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|0
1641352880000|2022-01-05 03:21:20|||||||||6
1641352940000|2022-01-05 03:22:20|||||||||4
1641353000000|2022-01-05 03:23:20|||||||||1
1641353100000|2022-01-05 03:25:00|||||||||1
1641353110000|2022-01-05 03:25:10|||||||||1
1641353150000|2022-01-05 03:25:50|41357.7|41317.7|41358.4|41318.4|41358.4|41318.4|41357.7|41317.7|2
1641353160000|2022-01-05 03:26:00|41357.7|41317.7|41357.7|41317.7|41358.4|41318.4|41357.7|41317.7|0
1641353170000|2022-01-05 03:26:10|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|0
1641353200000|2022-01-05 03:26:40|41348.4|41308.4|41344.1|41304.1|41348.4|41308.4|41344.1|41304.1|9
1641353210000|2022-01-05 03:26:50|41339.8|41299.8|41344.1|41304.1|41344.1|41304.1|41339.8|41299.8|1
1641353220000|2022-01-05 03:27:00|||||||||1
1641353230000|2022-01-05 03:27:10|41348.4|41308.4|41348.4|41308.4|41348.4|41308.4|41348.4|41308.4|1
1641353400000|2022-01-05 03:30:00|41343.4|41303.4|41344.1|41304.1|41344.1|41304.1|41343.4|41303.4|1
1641353450000|2022-01-05 03:30:50|41343.4|41303.4|41344.1|41304.1|41344.1|41304.1|41343.4|41303.4|0
1641353500000|2022-01-05 03:31:40|41343.4|41303.4|41344.1|41304.1|41344.1|41304.1|41343.4|41303.4|0
1641354020000|2022-01-05 03:40:20|41348.4|41308.4|41358.4|41318.4|41358.4|41318.4|41348.4|41308.4|6
1641354050000|2022-01-05 03:40:50|41363.4|41323.4|41363.4|41323.4|41363.4|41323.4|41363.4|41323.4|1
1641354060000|2022-01-05 03:41:00|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|0
1641354080000|2022-01-05 03:41:20|41363.4|41323.4|41363.4|41323.4|41363.4|41323.4|41363.4|41323.4|2
1641354090000|2022-01-05 03:41:30|41362.7|41322.7|41362.7|41322.7|41362.7|41322.7|41362.7|41322.7|0
1641354130000|2022-01-05 03:42:10|41360.6|41320.6|41352.7|41312.7|41360.6|41320.6|41352.7|41312.7|5
1641354250000|2022-01-05 03:44:10|41348.4|41308.4|41338.4|41298.4|41348.4|41308.4|41338.4|41298.4|1
1641354690000|2022-01-05 03:51:30|41343.4|41303.4|41343.4|41303.4|41343.4|41303.4|41343.4|41303.4|0
1641354700000|2022-01-05 03:51:40|41343.3|41303.3|41343.3|41303.3|41343.3|41303.3|41343.3|41303.3|0
1641354710000|2022-01-05 03:51:50|41347.7|41307.7|41347.7|41307.7|41347.7|41307.7|41347.7|41307.7|0
1641354730000|2022-01-05 03:52:10|41348.3|41308.3|41348.3|41308.3|41348.3|41308.3|41348.3|41308.3|0
1641354890000|2022-01-05 03:54:50|41352.6|41312.6|41352.6|41312.6|41352.6|41312.6|41352.6|41312.6|0
1641354960000|2022-01-05 03:56:00|41348.3|41308.3|41348.3|41308.3|41348.3|41308.3|41348.3|41308.3|1
1641355020000|2022-01-05 03:57:00|41352.6|41312.6|41352.6|41312.6|41352.6|41312.6|41352.6|41312.6|0
1641355040000|2022-01-05 03:57:20|41356.9|41316.9|41352.6|41312.6|41356.9|41316.9|41352.6|41312.6|1
1641355080000|2022-01-05 03:58:00|41349|41309|41345.4|41305.4|41349|41309|41345.4|41305.4|10
1641355090000|2022-01-05 03:58:10|41344.7|41304.7|41345.4|41305.4|41345.4|41305.4|41344.7|41304.7|13
1641355140000|2022-01-05 03:59:00|||||||||1
1641355180000|2022-01-05 03:59:40|41354.7|41314.7|41354.7|41314.7|41354.7|41314.7|41354.7|41314.7|1
1641355200000|2022-01-05 04:00:00|41355.4|41315.4|41355.4|41315.4|41355.4|41315.4|41355.4|41315.4|0
1641355340000|2022-01-05 04:02:20|41350.4|41310.4|41350.4|41310.4|41350.4|41310.4|41350.4|41310.4|0
1641355370000|2022-01-05 04:02:50|41349|41309|41344.7|41304.7|41349|41309|41344.7|41304.7|0
1641355380000|2022-01-05 04:03:00|41345.4|41305.4|41354.7|41314.7|41354.7|41314.7|41345.4|41305.4|15
1641355410000|2022-01-05 04:03:30|41359.7|41319.7|41364.7|41324.7|41369|41329|41359.7|41319.7|3
1641355490000|2022-01-05 04:04:50|41369|41329|41364.7|41324.7|41369|41329|41364|41324|1
1641355500000|2022-01-05 04:05:00|41364|41324|41359.7|41319.7|41364|41324|41359.7|41319.7|0
1641355510000|2022-01-05 04:05:10|41354.7|41314.7|41355.4|41315.4|41355.4|41315.4|41354.7|41314.7|1
1641355540000|2022-01-05 04:05:40|41359.7|41319.7|41359.7|41319.7|41359.7|41319.7|41359.7|41319.7|0
1641355620000|2022-01-05 04:07:00|41355.4|41315.4|41355.4|41315.4|41355.4|41315.4|41355.4|41315.4|0
1641355680000|2022-01-05 04:08:00|41354.7|41314.7|41354.7|41314.7|41354.7|41314.7|41354.7|41314.7|0
1641355690000|2022-01-05 04:08:10|41355.4|41315.4|41355.4|41315.4|41355.4|41315.4|41355.4|41315.4|0
1641355710000|2022-01-05 04:08:30|41354.7|41314.7|41355.4|41315.4|41355.4|41315.4|41354.7|41314.7|0
1641355780000|2022-01-05 04:09:40|41359.7|41319.7|41359.7|41319.7|41359.7|41319.7|41359.7|41319.7|0
1641355860000|2022-01-05 04:11:00|||||||||1
1641355970000|2022-01-05 04:12:50|41365.4|41325.4|41365.4|41325.4|41365.4|41325.4|41365.4|41325.4|1
1641356160000|2022-01-05 04:16:00|41364.7|41324.7|41364.7|41324.7|41365.4|41325.4|41364.7|41324.7|0
1641356220000|2022-01-05 04:17:00|41365.4|41325.4|41360.4|41320.4|41365.4|41325.4|41360.4|41320.4|1
1641356230000|2022-01-05 04:17:10|41360.3|41320.3|41360.3|41320.3|41360.3|41320.3|41360.3|41320.3|0
1641356250000|2022-01-05 04:17:30|41359.7|41319.7|41359.7|41319.7|41359.7|41319.7|41359.7|41319.7|0
1641356330000|2022-01-05 04:18:50|41364.7|41324.7|41364.7|41324.7|41364.7|41324.7|41364.7|41324.7|0
1641356340000|2022-01-05 04:19:00|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|0
1641356390000|2022-01-05 04:19:50|41369.6|41329.6|41369.6|41329.6|41369.6|41329.6|41369.6|41329.6|7
1641356400000|2022-01-05 04:20:00|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|4
1641356440000|2022-01-05 04:20:40|41369.6|41329.6|41369.6|41329.6|41369.6|41329.6|41369.6|41329.6|0
1641356700000|2022-01-05 04:25:00|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|2
1641356820000|2022-01-05 04:27:00|41364.6|41324.6|41365.3|41325.3|41365.3|41325.3|41364.6|41324.6|0
1641357110000|2022-01-05 04:31:50|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|0
1641357120000|2022-01-05 04:32:00|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|0
1641357190000|2022-01-05 04:33:10|41364.6|41324.6|41369.6|41329.6|41369.6|41329.6|41364.6|41324.6|5
1641357230000|2022-01-05 04:33:50|41368.9|41328.9|41369.6|41329.6|41369.6|41329.6|41368.9|41328.9|0
1641357240000|2022-01-05 04:34:00|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|3
1641357320000|2022-01-05 04:35:20|41360.3|41320.3|41360.3|41320.3|41360.3|41320.3|41360.3|41320.3|1
1641357350000|2022-01-05 04:35:50|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|0
1641357470000|2022-01-05 04:37:50|41360.3|41320.3|41360.3|41320.3|41360.3|41320.3|41360.3|41320.3|0
1641357480000|2022-01-05 04:38:00|41364.6|41324.6|41360.3|41320.3|41365.3|41325.3|41360.3|41320.3|2
1641357520000|2022-01-05 04:38:40|41364.6|41324.6|41365.3|41325.3|41365.3|41325.3|41364.6|41324.6|0
1641357540000|2022-01-05 04:39:00|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|0
1641357550000|2022-01-05 04:39:10|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|0
1641357650000|2022-01-05 04:40:50|41364.6|41324.6|41365.3|41325.3|41365.3|41325.3|41364.6|41324.6|0
1641357990000|2022-01-05 04:46:30|41361|41321|41359.6|41319.6|41361|41321|41359.6|41319.6|0
1641358200000|2022-01-05 04:50:00|41355.3|41315.3|41355.3|41315.3|41355.3|41315.3|41355.3|41315.3|1
1641358270000|2022-01-05 04:51:10|41355.2|41315.2|41355.2|41315.2|41355.2|41315.2|41355.2|41315.2|0
1641358380000|2022-01-05 04:53:00|41354.5|41314.5|41350.2|41310.2|41354.5|41314.5|41350.2|41310.2|0
1641358390000|2022-01-05 04:53:10|41354.5|41314.5|41355.2|41315.2|41355.2|41315.2|41354.5|41314.5|0
1641358480000|2022-01-05 04:54:40|41360.2|41320.2|41355.2|41315.2|41360.2|41320.2|41355.2|41315.2|0
1641358550000|2022-01-05 04:55:50|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|0
1641358600000|2022-01-05 04:56:40|41355.2|41315.2|41355.2|41315.2|41355.2|41315.2|41355.2|41315.2|0
1641358620000|2022-01-05 04:57:00|41359.5|41319.5|41355.2|41315.2|41359.5|41319.5|41355.2|41315.2|4
1641358690000|2022-01-05 04:58:10|41359.5|41319.5|41360.2|41320.2|41360.2|41320.2|41355.2|41315.2|0
1641358700000|2022-01-05 04:58:20|41365.2|41325.2|41365.2|41325.2|41365.2|41325.2|41365.2|41325.2|4
1641358790000|2022-01-05 04:59:50|41369.5|41329.5|41370.2|41330.2|41370.2|41330.2|41369.5|41329.5|0
1641358800000|2022-01-05 05:00:00|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|0
1641358910000|2022-01-05 05:01:50|41365.2|41325.2|41365.2|41325.2|41365.2|41325.2|41365.2|41325.2|0
1641358970000|2022-01-05 05:02:50|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|0
1641359040000|2022-01-05 05:04:00|41375.2|41335.2|41375.2|41335.2|41375.2|41335.2|41375.2|41335.2|1
1641359130000|2022-01-05 05:05:30|41374.5|41334.5|41373.8|41333.8|41374.5|41334.5|41373.8|41333.8|0
1641359140000|2022-01-05 05:05:40|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|0
1641359150000|2022-01-05 05:05:50|41365.2|41325.2|41365.2|41325.2|41365.2|41325.2|41365.2|41325.2|0
1641359310000|2022-01-05 05:08:30|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|0
1641359370000|2022-01-05 05:09:30|41365.2|41325.2|41365.2|41325.2|41365.2|41325.2|41365.2|41325.2|0
1641359400000|2022-01-05 05:10:00|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|0
1641359780000|2022-01-05 05:16:20|41373.8|41333.8|41374.5|41334.5|41374.5|41334.5|41373.8|41333.8|3
1641359800000|2022-01-05 05:16:40|41373.8|41333.8|41373.8|41333.8|41373.8|41333.8|41373.8|41333.8|0
1641359940000|2022-01-05 05:19:00|41374.5|41334.5|41373.8|41333.8|41374.5|41334.5|41373.8|41333.8|0
1641359950000|2022-01-05 05:19:10|41374.5|41334.5|41373.8|41333.8|41374.5|41334.5|41373.8|41333.8|0
1641360300000|2022-01-05 05:25:00|41369.5|41329.5|41373.8|41333.8|41373.8|41333.8|41369.5|41329.5|3
1641360430000|2022-01-05 05:27:10|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|0
1641360490000|2022-01-05 05:28:10|41369.4|41329.4|41369.4|41329.4|41369.4|41329.4|41369.4|41329.4|0
1641360500000|2022-01-05 05:28:20|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|0
1641360560000|2022-01-05 05:29:20|41368.7|41328.7|41368.7|41328.7|41368.7|41328.7|41368.7|41328.7|0
1641360570000|2022-01-05 05:29:30|41369.4|41329.4|41369.4|41329.4|41369.4|41329.4|41369.4|41329.4|0
1641360600000|2022-01-05 05:30:00|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|0
1641360610000|2022-01-05 05:30:10|41374.4|41334.4|41373.7|41333.7|41374.4|41334.4|41373.7|41333.7|0
1641360670000|2022-01-05 05:31:10|41369.4|41329.4|41368.7|41328.7|41369.4|41329.4|41368.7|41328.7|0
1641360700000|2022-01-05 05:31:40|41369.4|41329.4|41373.7|41333.7|41373.7|41333.7|41368.7|41328.7|0
1641360710000|2022-01-05 05:31:50|41369.4|41329.4|41369.4|41329.4|41369.4|41329.4|41369.4|41329.4|0
1641360760000|2022-01-05 05:32:40|41363.7|41323.7|41363.7|41323.7|41363.7|41323.7|41363.7|41323.7|0
1641360780000|2022-01-05 05:33:00|41359.4|41319.4|41363.7|41323.7|41363.7|41323.7|41359.4|41319.4|0
1641360860000|2022-01-05 05:34:20|41368.7|41328.7|41369.4|41329.4|41369.4|41329.4|41368.7|41328.7|0
1641360890000|2022-01-05 05:34:50|41378|41338|41378.7|41338.7|41378.7|41338.7|41378|41338|1
1641360900000|2022-01-05 05:35:00|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|0
1641360920000|2022-01-05 05:35:20|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|0
1641360950000|2022-01-05 05:35:50|41388|41348|41388|41348|41388|41348|41388|41348|4
1641360960000|2022-01-05 05:36:00|41388.7|41348.7|41388.7|41348.7|41388.7|41348.7|41388.7|41348.7|0
1641361020000|2022-01-05 05:37:00|41384.4|41344.4|41383.7|41343.7|41384.4|41344.4|41383.7|41343.7|0
1641361040000|2022-01-05 05:37:20|41388.7|41348.7|41388.7|41348.7|41388.7|41348.7|41388.7|41348.7|0
1641361060000|2022-01-05 05:37:40|41383.7|41343.7|41383.7|41343.7|41383.7|41343.7|41383.7|41343.7|0
1641361070000|2022-01-05 05:37:50|41388.7|41348.7|41388.7|41348.7|41388.7|41348.7|41388.7|41348.7|0
1641361190000|2022-01-05 05:39:50|41383.7|41343.7|41383.7|41343.7|41383.7|41343.7|41383.7|41343.7|2
1641361200000|2022-01-05 05:40:00|41388|41348|41388.7|41348.7|41388.7|41348.7|41388|41348|0
1641361210000|2022-01-05 05:40:10|41383.7|41343.7|41383.7|41343.7|41383.7|41343.7|41383.7|41343.7|1
1641361240000|2022-01-05 05:40:40|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|0
1641361250000|2022-01-05 05:40:50|41379.4|41339.4|41383.7|41343.7|41383.7|41343.7|41379.4|41339.4|0
1641361290000|2022-01-05 05:41:30|41379.4|41339.4|41378.7|41338.7|41379.4|41339.4|41378.7|41338.7|0
1641361300000|2022-01-05 05:41:40|41379.4|41339.4|41378.7|41338.7|41379.4|41339.4|41378.7|41338.7|0
1641361310000|2022-01-05 05:41:50|41379.4|41339.4|41379.4|41339.4|41379.4|41339.4|41379.4|41339.4|0
1641361330000|2022-01-05 05:42:10|41378.7|41338.7|41374.4|41334.4|41378.7|41338.7|41374.4|41334.4|0
1641361340000|2022-01-05 05:42:20|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|0
1641361350000|2022-01-05 05:42:30|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|0
1641361370000|2022-01-05 05:42:50|41383.7|41343.7|41383.7|41343.7|41383.7|41343.7|41383.7|41343.7|0
1641361400000|2022-01-05 05:43:20|41379.4|41339.4|41373.7|41333.7|41379.4|41339.4|41373.7|41333.7|0
1641361410000|2022-01-05 05:43:30|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|0
1641361440000|2022-01-05 05:44:00|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|0
1641361460000|2022-01-05 05:44:20|41378|41338|41378.7|41338.7|41378.7|41338.7|41378|41338|0
1641361490000|2022-01-05 05:44:50|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|1
1641361560000|2022-01-05 05:46:00|41378|41338|41373.7|41333.7|41378.7|41338.7|41373.7|41333.7|0
1641361590000|2022-01-05 05:46:30|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|0
1641361610000|2022-01-05 05:46:50|41374.4|41334.4|41373.7|41333.7|41374.4|41334.4|41373.7|41333.7|0
1641361620000|2022-01-05 05:47:00|41369.4|41329.4|41369.4|41329.4|41369.4|41329.4|41369.4|41329.4|0
1641361640000|2022-01-05 05:47:20|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|0
1641361690000|2022-01-05 05:48:10|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|0
1641361700000|2022-01-05 05:48:20|||||||||1
1641361710000|2022-01-05 05:48:30|41379.4|41339.4|41379.4|41339.4|41379.4|41339.4|41379.4|41339.4|0
1641361750000|2022-01-05 05:49:10|41378.7|41338.7|41379.4|41339.4|41379.4|41339.4|41378.7|41338.7|0
1641361780000|2022-01-05 05:49:40|41384.4|41344.4|41384.4|41344.4|41384.4|41344.4|41384.4|41344.4|3
1641361790000|2022-01-05 05:49:50|41383.7|41343.7|41383.7|41343.7|41383.7|41343.7|41383.7|41343.7|0
1641361850000|2022-01-05 05:50:50|41388|41348|41383.7|41343.7|41388.7|41348.7|41383.7|41343.7|1
1641362030000|2022-01-05 05:53:50|41379.4|41339.4|41379.4|41339.4|41379.4|41339.4|41379.4|41339.4|0
1641362060000|2022-01-05 05:54:20|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|0
1641362090000|2022-01-05 05:54:50|41379.4|41339.4|41379.4|41339.4|41379.4|41339.4|41379.4|41339.4|0
1641362100000|2022-01-05 05:55:00|41378.7|41338.7|41373.7|41333.7|41378.7|41338.7|41373.7|41333.7|2
1641362150000|2022-01-05 05:55:50|41368.7|41328.7|41369.4|41329.4|41369.4|41329.4|41368.7|41328.7|0
1641362180000|2022-01-05 05:56:20|41368.7|41328.7|41368.7|41328.7|41368.7|41328.7|41368.7|41328.7|0
1641362190000|2022-01-05 05:56:30|41369.4|41329.4|41369.4|41329.4|41369.4|41329.4|41369.4|41329.4|0
1641362200000|2022-01-05 05:56:40|41368.7|41328.7|41368.7|41328.7|41368.7|41328.7|41363.7|41323.7|0
1641362250000|2022-01-05 05:57:30|41364.4|41324.4|41363.7|41323.7|41364.4|41324.4|41363.7|41323.7|0
1641362300000|2022-01-05 05:58:20|41368.7|41328.7|41368.7|41328.7|41368.7|41328.7|41368.7|41328.7|0
1641362340000|2022-01-05 05:59:00|41363.7|41323.7|41363.7|41323.7|41363.7|41323.7|41363.7|41323.7|0
1641362380000|2022-01-05 05:59:40|41363.6|41323.6|41368.6|41328.6|41368.6|41328.6|41363.6|41323.6|0
1641362400000|2022-01-05 06:00:00|41373.6|41333.6|41373.6|41333.6|41378.6|41338.6|41373.6|41333.6|4
1641362420000|2022-01-05 06:00:20|41369.3|41329.3|41369.3|41329.3|41369.3|41329.3|41369.3|41329.3|0
1641362440000|2022-01-05 06:00:40|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|0
1641362470000|2022-01-05 06:01:10|41369.3|41329.3|41369.3|41329.3|41369.3|41329.3|41369.3|41329.3|0
1641362530000|2022-01-05 06:02:10|41365|41325|41363.6|41323.6|41365|41325|41363.6|41323.6|0
1641362590000|2022-01-05 06:03:10|41364.3|41324.3|41368.6|41328.6|41368.6|41328.6|41364.3|41324.3|0
1641362600000|2022-01-05 06:03:20|41363.6|41323.6|41363.6|41323.6|41363.6|41323.6|41363.6|41323.6|0
1641362610000|2022-01-05 06:03:30|41368.6|41328.6|41369.3|41329.3|41369.3|41329.3|41368.6|41328.6|0
1641362630000|2022-01-05 06:03:50|41378.6|41338.6|41378.6|41338.6|41378.6|41338.6|41378.6|41338.6|2
1641362640000|2022-01-05 06:04:00|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|1
1641362670000|2022-01-05 06:04:30|41369.3|41329.3|41369.3|41329.3|41369.3|41329.3|41369.3|41329.3|0
1641362680000|2022-01-05 06:04:40|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|1
1641362700000|2022-01-05 06:05:00|41369.3|41329.3|41369.3|41329.3|41369.3|41329.3|41369.3|41329.3|1
1641362780000|2022-01-05 06:06:20|41383.6|41343.6|41383.6|41343.6|41383.6|41343.6|41383.6|41343.6|3
1641362790000|2022-01-05 06:06:30|41388.6|41348.6|41388.6|41348.6|41388.6|41348.6|41388.6|41348.6|0
1641362800000|2022-01-05 06:06:40|41384.3|41344.3|41383.6|41343.6|41384.3|41344.3|41383.6|41343.6|0
1641362810000|2022-01-05 06:06:50|41379.3|41339.3|41379.3|41339.3|41379.3|41339.3|41379.3|41339.3|0
1641362850000|2022-01-05 06:07:30|41383.6|41343.6|41383.6|41343.6|41383.6|41343.6|41383.6|41343.6|0
1641362870000|2022-01-05 06:07:50|||||||||1
1641362880000|2022-01-05 06:08:00|41379.3|41339.3|41379.3|41339.3|41379.3|41339.3|41379.3|41339.3|0
1641362890000|2022-01-05 06:08:10|||||||||1
1641362900000|2022-01-05 06:08:20|41378.6|41338.6|41363.6|41323.6|41378.6|41338.6|41363.6|41323.6|2
1641362910000|2022-01-05 06:08:30|||||||||1
1641362920000|2022-01-05 06:08:40|41364.3|41324.3|41363.6|41323.6|41364.3|41324.3|41363.6|41323.6|0
1641362930000|2022-01-05 06:08:50|41359.3|41319.3|41368.6|41328.6|41368.6|41328.6|41359.3|41319.3|1
1641362960000|2022-01-05 06:09:20|||||||||1
1641362970000|2022-01-05 06:09:30|41363.6|41323.6|41363.6|41323.6|41363.6|41323.6|41363.6|41323.6|0
1641362990000|2022-01-05 06:09:50|41364.3|41324.3|41364.3|41324.3|41364.3|41324.3|41364.3|41324.3|0
1641363000000|2022-01-05 06:10:00|41363.6|41323.6|41363.6|41323.6|41363.6|41323.6|41363.6|41323.6|1
1641363030000|2022-01-05 06:10:30|41359.3|41319.3|41358.6|41318.6|41359.3|41319.3|41358.6|41318.6|0
1641363040000|2022-01-05 06:10:40|41359.3|41319.3|41359.3|41319.3|41359.3|41319.3|41359.3|41319.3|1
1641363060000|2022-01-05 06:11:00|41358.6|41318.6|41359.3|41319.3|41359.3|41319.3|41358.6|41318.6|0
1641363120000|2022-01-05 06:12:00|41360|41320|41364.3|41324.3|41364.3|41324.3|41360|41320|3
1641363130000|2022-01-05 06:12:10|41359.3|41319.3|41348.6|41308.6|41359.3|41319.3|41348.6|41308.6|2
1641363180000|2022-01-05 06:13:00|41344.3|41304.3|41348.6|41308.6|41348.6|41308.6|41343.6|41303.6|0
1641363190000|2022-01-05 06:13:10|41344.3|41304.3|41343.6|41303.6|41344.3|41304.3|41343.6|41303.6|3
1641363300000|2022-01-05 06:15:00|||||||||1
1641363360000|2022-01-05 06:16:00|41338.6|41298.6|41339.3|41299.3|41339.3|41299.3|41338.6|41298.6|0
1641363380000|2022-01-05 06:16:20|41344.3|41304.3|41344.3|41304.3|41344.3|41304.3|41344.3|41304.3|1
1641363390000|2022-01-05 06:16:30|41343.6|41303.6|41343.6|41303.6|41343.6|41303.6|41343.6|41303.6|0
1641363410000|2022-01-05 06:16:50|41344.3|41304.3|41363.6|41323.6|41363.6|41323.6|41344.3|41304.3|3
1641363480000|2022-01-05 06:18:00|41358.6|41318.6|41358.6|41318.6|41358.6|41318.6|41358.6|41318.6|0
1641363490000|2022-01-05 06:18:10|41359.3|41319.3|41359.3|41319.3|41359.3|41319.3|41358.6|41318.6|0
1641363510000|2022-01-05 06:18:30|41367.9|41327.9|41367.9|41327.9|41367.9|41327.9|41367.9|41327.9|1
1641363520000|2022-01-05 06:18:40|||||||||1
1641363530000|2022-01-05 06:18:50|41377.9|41337.9|41382.2|41342.2|41382.2|41342.2|41377.9|41337.9|7
1641363540000|2022-01-05 06:19:00|41386.5|41346.5|41382.2|41342.2|41386.5|41346.5|41382.2|41342.2|1
1641363560000|2022-01-05 06:19:20|41372.9|41332.9|41372.9|41332.9|41372.9|41332.9|41372.9|41332.9|0
1641363570000|2022-01-05 06:19:30|41377.9|41337.9|41377.9|41337.9|41377.9|41337.9|41377.9|41337.9|0
1641363580000|2022-01-05 06:19:40|41382.2|41342.2|41382.2|41342.2|41382.2|41342.2|41382.2|41342.2|2
1641363590000|2022-01-05 06:19:50|41377.9|41337.9|41377.9|41337.9|41377.9|41337.9|41377.9|41337.9|0
1641363680000|2022-01-05 06:21:20|41372.9|41332.9|41373.6|41333.6|41373.6|41333.6|41372.9|41332.9|0
1641363700000|2022-01-05 06:21:40|41372.9|41332.9|41373.6|41333.6|41373.6|41333.6|41372.9|41332.9|0
1641363710000|2022-01-05 06:21:50|41377.9|41337.9|41377.9|41337.9|41377.9|41337.9|41372.9|41332.9|2
1641363720000|2022-01-05 06:22:00|41372.9|41332.9|41373.6|41333.6|41373.6|41333.6|41372.9|41332.9|1
1641363730000|2022-01-05 06:22:10|41378.6|41338.6|41378.6|41338.6|41378.6|41338.6|41378.6|41338.6|1
1641363740000|2022-01-05 06:22:20|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|1
1641363780000|2022-01-05 06:23:00|41372.9|41332.9|41373.6|41333.6|41373.6|41333.6|41372.9|41332.9|0
1641363820000|2022-01-05 06:23:40|41377.9|41337.9|41377.9|41337.9|41377.9|41337.9|41377.9|41337.9|0
1641363840000|2022-01-05 06:24:00|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|1
1641363900000|2022-01-05 06:25:00|41372.9|41332.9|41363.6|41323.6|41372.9|41332.9|41363.6|41323.6|1
1641363950000|2022-01-05 06:25:50|41377.9|41337.9|41377.9|41337.9|41377.9|41337.9|41377.9|41337.9|9
1641363960000|2022-01-05 06:26:00|41382.2|41342.2|41382.9|41342.9|41382.9|41342.9|41382.2|41342.2|1
1641363970000|2022-01-05 06:26:10|41387.2|41347.2|41377.9|41337.9|41387.9|41347.9|41377.9|41337.9|1
1641364000000|2022-01-05 06:26:40|41382.2|41342.2|41382.9|41342.9|41382.9|41342.9|41382.2|41342.2|0
1641364010000|2022-01-05 06:26:50|41387.2|41347.2|41382.9|41342.9|41387.2|41347.2|41382.2|41342.2|3
1641364030000|2022-01-05 06:27:10|41383.6|41343.6|41387.9|41347.9|41387.9|41347.9|41383.6|41343.6|0
1641364070000|2022-01-05 06:27:50|41383.6|41343.6|41383.6|41343.6|41383.6|41343.6|41383.6|41343.6|1
1641364080000|2022-01-05 06:28:00|41379.3|41339.3|41383.6|41343.6|41383.6|41343.6|41379.3|41339.3|1
1641364200000|2022-01-05 06:30:00|41387.9|41347.9|41388.6|41348.6|41388.6|41348.6|41387.9|41347.9|0
1641364210000|2022-01-05 06:30:10|41387.9|41347.9|41387.9|41347.9|41387.9|41347.9|41387.9|41347.9|0
1641364290000|2022-01-05 06:31:30|41388.6|41348.6|41403.6|41363.6|41403.6|41363.6|41388.6|41348.6|2
1641364300000|2022-01-05 06:31:40|41407.9|41367.9|41407.9|41367.9|41407.9|41367.9|41407.9|41367.9|0
1641364310000|2022-01-05 06:31:50|41402.9|41362.9|41403.6|41363.6|41403.6|41363.6|41402.9|41362.9|0
1641364320000|2022-01-05 06:32:00|41407.9|41367.9|41407.9|41367.9|41407.9|41367.9|41407.9|41367.9|3
1641364330000|2022-01-05 06:32:10|41407.8|41367.8|41407.8|41367.8|41407.8|41367.8|41407.8|41367.8|0
1641364400000|2022-01-05 06:33:20|41403.5|41363.5|41403.5|41363.5|41403.5|41363.5|41399.2|41359.2|1
1641364430000|2022-01-05 06:33:50|41407.8|41367.8|41407.8|41367.8|41408.5|41368.5|41407.8|41367.8|0
1641364440000|2022-01-05 06:34:00|41408.5|41368.5|41403.5|41363.5|41408.5|41368.5|41403.5|41363.5|2
1641364460000|2022-01-05 06:34:20|41407.8|41367.8|41407.8|41367.8|41407.8|41367.8|41407.8|41367.8|0
1641364470000|2022-01-05 06:34:30|41403.5|41363.5|41403.5|41363.5|41403.5|41363.5|41403.5|41363.5|0
1641364560000|2022-01-05 06:36:00|41407.8|41367.8|41407.8|41367.8|41407.8|41367.8|41407.8|41367.8|0
1641364570000|2022-01-05 06:36:10|41409.9|41369.9|41428.5|41388.5|41428.5|41388.5|41409.9|41369.9|10
1641364580000|2022-01-05 06:36:20|41427.8|41387.8|41419.2|41379.2|41427.8|41387.8|41419.2|41379.2|1
1641364590000|2022-01-05 06:36:30|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|1
1641364610000|2022-01-05 06:36:50|41409.2|41369.2|41417.8|41377.8|41417.8|41377.8|41409.2|41369.2|2
1641364620000|2022-01-05 06:37:00|41418.5|41378.5|41413.5|41373.5|41418.5|41378.5|41413.5|41373.5|2
1641364740000|2022-01-05 06:39:00|41409.2|41369.2|41399.2|41359.2|41409.2|41369.2|41399.2|41359.2|1
1641364760000|2022-01-05 06:39:20|41403.5|41363.5|41403.5|41363.5|41403.5|41363.5|41403.5|41363.5|0
1641364770000|2022-01-05 06:39:30|41399.2|41359.2|41399.2|41359.2|41399.2|41359.2|41399.2|41359.2|0
1641364800000|2022-01-05 06:40:00|41398.5|41358.5|41403.5|41363.5|41403.5|41363.5|41398.5|41358.5|1
1641364860000|2022-01-05 06:41:00|41399.2|41359.2|41399.2|41359.2|41399.2|41359.2|41399.2|41359.2|0
1641364930000|2022-01-05 06:42:10|41407.8|41367.8|41408.5|41368.5|41408.5|41368.5|41407.8|41367.8|10
1641364940000|2022-01-05 06:42:20|41409.2|41369.2|41413.5|41373.5|41419.2|41379.2|41409.2|41369.2|10
1641364960000|2022-01-05 06:42:40|41414.2|41374.2|41418.5|41378.5|41418.5|41378.5|41414.2|41374.2|5
1641364970000|2022-01-05 06:42:50|41422.8|41382.8|41423.5|41383.5|41423.5|41383.5|41422.8|41382.8|16
1641364980000|2022-01-05 06:43:00|41427.8|41387.8|41433.5|41393.5|41437.1|41397.1|41423.5|41383.5|15
1641365000000|2022-01-05 06:43:20|||||||||3
1641365010000|2022-01-05 06:43:30|||||||||1
1641365070000|2022-01-05 06:44:30|||||||||1
1641365100000|2022-01-05 06:45:00|41437.8|41397.8|41437.8|41397.8|41437.8|41397.8|41437.8|41397.8|0
1641365110000|2022-01-05 06:45:10|41438.5|41398.5|41433.5|41393.5|41438.5|41398.5|41433.5|41393.5|0
1641365160000|2022-01-05 06:46:00|41428.5|41388.5|41428.5|41388.5|41428.5|41388.5|41428.5|41388.5|0
1641365170000|2022-01-05 06:46:10|41429.2|41389.2|41429.2|41389.2|41429.2|41389.2|41429.2|41389.2|0
1641365190000|2022-01-05 06:46:30|41433.5|41393.5|41433.5|41393.5|41433.5|41393.5|41433.5|41393.5|3
1641365210000|2022-01-05 06:46:50|41437.8|41397.8|41438.5|41398.5|41438.5|41398.5|41437.8|41397.8|4
1641365220000|2022-01-05 06:47:00|41443.5|41403.5|41443.5|41403.5|41443.5|41403.5|41443.5|41403.5|2
1641365230000|2022-01-05 06:47:10|41453.5|41413.5|41453.5|41413.5|41453.5|41413.5|41453.5|41413.5|3
1641365240000|2022-01-05 06:47:20|41457.8|41417.8|41458.5|41418.5|41458.5|41418.5|41457.8|41417.8|0
1641365250000|2022-01-05 06:47:30|41457.8|41417.8|41457.8|41417.8|41457.8|41417.8|41457.8|41417.8|0
1641365260000|2022-01-05 06:47:40|41458.5|41418.5|41453.5|41413.5|41458.5|41418.5|41453.5|41413.5|0
1641365290000|2022-01-05 06:48:10|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|0
1641365300000|2022-01-05 06:48:20|41453.5|41413.5|41453.5|41413.5|41453.5|41413.5|41453.5|41413.5|0
1641365310000|2022-01-05 06:48:30|||||||||1
1641365320000|2022-01-05 06:48:40|41449.2|41409.2|41457.8|41417.8|41457.8|41417.8|41449.2|41409.2|2
1641365340000|2022-01-05 06:49:00|41458.5|41418.5|41458.5|41418.5|41458.5|41418.5|41453.5|41413.5|3
1641365350000|2022-01-05 06:49:10|41462.8|41422.8|41463.5|41423.5|41463.5|41423.5|41462.8|41422.8|2
1641365360000|2022-01-05 06:49:20|41468.5|41428.5|41468.5|41428.5|41468.5|41428.5|41468.5|41428.5|10
1641365390000|2022-01-05 06:49:50|41477.8|41437.8|41473.5|41433.5|41477.8|41437.8|41473.5|41433.5|2
1641365400000|2022-01-05 06:50:00|41469.2|41429.2|41468.5|41428.5|41473.5|41433.5|41468.5|41428.5|0
1641365440000|2022-01-05 06:50:40|41463.5|41423.5|41463.5|41423.5|41463.5|41423.5|41463.5|41423.5|3
1641365500000|2022-01-05 06:51:40|41459.2|41419.2|41459.2|41419.2|41459.2|41419.2|41459.2|41419.2|0
1641365510000|2022-01-05 06:51:50|||||||||2
1641365570000|2022-01-05 06:52:50|41454.2|41414.2|41454.2|41414.2|41454.2|41414.2|41454.2|41414.2|0
1641365580000|2022-01-05 06:53:00|41453.5|41413.5|41449.2|41409.2|41454.2|41414.2|41449.2|41409.2|0
1641365590000|2022-01-05 06:53:10|||||||||1
1641365620000|2022-01-05 06:53:40|41444.2|41404.2|41444.2|41404.2|41444.2|41404.2|41444.2|41404.2|3
1641365630000|2022-01-05 06:53:50|41448.5|41408.5|41444.9|41404.9|41448.5|41408.5|41444.9|41404.9|0
1641365640000|2022-01-05 06:54:00|41449.2|41409.2|41453.5|41413.5|41453.5|41413.5|41449.2|41409.2|0
1641365810000|2022-01-05 06:56:50|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|0
1641365820000|2022-01-05 06:57:00|41449.9|41409.9|41457.8|41417.8|41458.5|41418.5|41449.9|41409.9|1
1641365840000|2022-01-05 06:57:20|41458.5|41418.5|41457.8|41417.8|41458.5|41418.5|41457.8|41417.8|0
1641365850000|2022-01-05 06:57:30|41458.5|41418.5|41458.5|41418.5|41458.5|41418.5|41457.8|41417.8|0
1641365860000|2022-01-05 06:57:40|41457.8|41417.8|41457.8|41417.8|41457.8|41417.8|41457.8|41417.8|0
1641365870000|2022-01-05 06:57:50|41464.2|41424.2|41464.2|41424.2|41464.2|41424.2|41463.5|41423.5|5
1641365880000|2022-01-05 06:58:00|41463.5|41423.5|41463.5|41423.5|41463.5|41423.5|41463.5|41423.5|0
1641365910000|2022-01-05 06:58:30|41459.2|41419.2|41459.2|41419.2|41459.2|41419.2|41459.2|41419.2|0
1641365940000|2022-01-05 06:59:00|41454.2|41414.2|41453.5|41413.5|41454.2|41414.2|41453.5|41413.5|2
1641365950000|2022-01-05 06:59:10|41454.2|41414.2|41453.5|41413.5|41454.2|41414.2|41453.5|41413.5|0
1641365980000|2022-01-05 06:59:40|41454.2|41414.2|41462.8|41422.8|41462.8|41422.8|41454.2|41414.2|1
1641365990000|2022-01-05 06:59:50|41463.5|41423.5|41463.5|41423.5|41463.5|41423.5|41463.5|41423.5|1
1641366070000|2022-01-05 07:01:10|41459.2|41419.2|41468.5|41428.5|41468.5|41428.5|41459.2|41419.2|1
1641366090000|2022-01-05 07:01:30|41467.8|41427.8|41467.8|41427.8|41467.8|41427.8|41467.8|41427.8|0
1641366100000|2022-01-05 07:01:40|41463.5|41423.5|41463.5|41423.5|41463.5|41423.5|41463.5|41423.5|0
1641366110000|2022-01-05 07:01:50|41459.2|41419.2|41467.8|41427.8|41468.5|41428.5|41459.2|41419.2|1
1641366120000|2022-01-05 07:02:00|41468.5|41428.5|41468.5|41428.5|41468.5|41428.5|41468.5|41428.5|0
1641366160000|2022-01-05 07:02:40|41467.8|41427.8|41467.8|41427.8|41467.8|41427.8|41467.8|41427.8|0
1641366170000|2022-01-05 07:02:50|41462.8|41422.8|41463.5|41423.5|41463.5|41423.5|41462.8|41422.8|1
1641366180000|2022-01-05 07:03:00|41459.2|41419.2|41459.2|41419.2|41459.2|41419.2|41459.2|41419.2|0
1641366240000|2022-01-05 07:04:00|41454.2|41414.2|41449.2|41409.2|41454.2|41414.2|41449.2|41409.2|0
1641366270000|2022-01-05 07:04:30|41458.5|41418.5|41453.5|41413.5|41458.5|41418.5|41453.5|41413.5|2
1641366300000|2022-01-05 07:05:00|41453.4|41413.4|41453.4|41413.4|41453.4|41413.4|41453.4|41413.4|0
1641366310000|2022-01-05 07:05:10|41458.4|41418.4|41458.4|41418.4|41458.4|41418.4|41458.4|41418.4|0
1641366330000|2022-01-05 07:05:30|41462.7|41422.7|41462.7|41422.7|41462.7|41422.7|41462.7|41422.7|0
1641366340000|2022-01-05 07:05:40|41463.4|41423.4|41463.4|41423.4|41463.4|41423.4|41463.4|41423.4|0
1641366360000|2022-01-05 07:06:00|41467.7|41427.7|41463.4|41423.4|41467.7|41427.7|41463.4|41423.4|0
1641366370000|2022-01-05 07:06:10|41467.7|41427.7|41468.4|41428.4|41468.4|41428.4|41467.7|41427.7|0
1641366390000|2022-01-05 07:06:30|41467.7|41427.7|41473.4|41433.4|41477.7|41437.7|41467.7|41427.7|3
1641366400000|2022-01-05 07:06:40|41477.7|41437.7|41477.7|41437.7|41478.4|41438.4|41473.4|41433.4|2
1641366410000|2022-01-05 07:06:50|41473.4|41433.4|41477.7|41437.7|41478.4|41438.4|41473.4|41433.4|3
1641366420000|2022-01-05 07:07:00|||||||||2
1641366430000|2022-01-05 07:07:10|41478.4|41438.4|41478.4|41438.4|41478.4|41438.4|41477.7|41437.7|0
1641366440000|2022-01-05 07:07:20|41477.7|41437.7|41477.7|41437.7|41477.7|41437.7|41477.7|41437.7|0
1641366450000|2022-01-05 07:07:30|||||||||1
1641366530000|2022-01-05 07:08:50|41473.4|41433.4|41473.4|41433.4|41473.4|41433.4|41473.4|41433.4|1
1641366560000|2022-01-05 07:09:20|41477.7|41437.7|41473.4|41433.4|41477.7|41437.7|41473.4|41433.4|2
1641366630000|2022-01-05 07:10:30|41469.1|41429.1|41469.1|41429.1|41469.1|41429.1|41469.1|41429.1|0
1641366800000|2022-01-05 07:13:20|41464.1|41424.1|41459.1|41419.1|41464.1|41424.1|41459.1|41419.1|2
1641366840000|2022-01-05 07:14:00|41454.8|41414.8|41454.8|41414.8|41454.8|41414.8|41454.8|41414.8|4
1641366850000|2022-01-05 07:14:10|41449.8|41409.8|41444.8|41404.8|41449.8|41409.8|41440.5|41400.5|2
1641366880000|2022-01-05 07:14:40|||||||||1
1641366920000|2022-01-05 07:15:20|41440.5|41400.5|41440.5|41400.5|41440.5|41400.5|41440.5|41400.5|2
1641366950000|2022-01-05 07:15:50|41499.1|41459.1|41499.1|41459.1|41508.4|41468.4|41499.1|41459.1|18
1641366960000|2022-01-05 07:16:00|41494.8|41454.8|41494.8|41454.8|41494.8|41454.8|41494.8|41454.8|0
1641366980000|2022-01-05 07:16:20|41484.8|41444.8|41484.8|41444.8|41484.8|41444.8|41484.8|41444.8|1
1641366990000|2022-01-05 07:16:30|41479.8|41439.8|41484.8|41444.8|41484.8|41444.8|41479.8|41439.8|4
1641367000000|2022-01-05 07:16:40|41494.1|41454.1|41494.1|41454.1|41494.1|41454.1|41494.1|41454.1|1
1641367020000|2022-01-05 07:17:00|41493.4|41453.4|41499.1|41459.1|41499.1|41459.1|41493.4|41453.4|3
1641367060000|2022-01-05 07:17:40|41494.8|41454.8|41494.8|41454.8|41494.8|41454.8|41494.8|41454.8|3
1641367080000|2022-01-05 07:18:00|41499.1|41459.1|41504.1|41464.1|41504.8|41464.8|41499.1|41459.1|4
1641367110000|2022-01-05 07:18:30|41503.4|41463.4|41503.4|41463.4|41503.4|41463.4|41503.4|41463.4|0
1641367140000|2022-01-05 07:19:00|41499.1|41459.1|41503.4|41463.4|41503.4|41463.4|41499.1|41459.1|1
1641367150000|2022-01-05 07:19:10|41507.7|41467.7|41503.4|41463.4|41507.7|41467.7|41503.4|41463.4|1
1641367160000|2022-01-05 07:19:20|41499.1|41459.1|41494.8|41454.8|41499.1|41459.1|41494.1|41454.1|1
1641367170000|2022-01-05 07:19:30|41494.1|41454.1|41489.1|41449.1|41494.1|41454.1|41489.1|41449.1|0
1641367200000|2022-01-05 07:20:00|41484.8|41444.8|41489.8|41449.8|41489.8|41449.8|41484.8|41444.8|2
1641367220000|2022-01-05 07:20:20|41484.1|41444.1|41479.8|41439.8|41484.1|41444.1|41479.8|41439.8|1
1641367230000|2022-01-05 07:20:30|41484.8|41444.8|41484.8|41444.8|41484.8|41444.8|41484.8|41444.8|1
1641367280000|2022-01-05 07:21:20|41489.8|41449.8|41489.8|41449.8|41489.8|41449.8|41489.8|41449.8|0
1641367290000|2022-01-05 07:21:30|41489.1|41449.1|41489.1|41449.1|41489.1|41449.1|41489.1|41449.1|0
1641367300000|2022-01-05 07:21:40|41489.8|41449.8|41489.1|41449.1|41489.8|41449.8|41489.1|41449.1|0
1641367310000|2022-01-05 07:21:50|41493.4|41453.4|41494.8|41454.8|41494.8|41454.8|41493.4|41453.4|2
1641367360000|2022-01-05 07:22:40|41494.1|41454.1|41494.8|41454.8|41494.8|41454.8|41494.1|41454.1|0
1641367370000|2022-01-05 07:22:50|41494.1|41454.1|41494.1|41454.1|41494.1|41454.1|41494.1|41454.1|0
1641367380000|2022-01-05 07:23:00|41527|41487|41528.4|41488.4|41528.4|41488.4|41527|41487|6
1641367390000|2022-01-05 07:23:10|41527.7|41487.7|41523.4|41483.4|41527.7|41487.7|41523.4|41483.4|1
1641367420000|2022-01-05 07:23:40|41528.4|41488.4|41527.7|41487.7|41528.4|41488.4|41527.7|41487.7|0
1641367440000|2022-01-05 07:24:00|41528.4|41488.4|41523.4|41483.4|41528.4|41488.4|41523.4|41483.4|2
1641367500000|2022-01-05 07:25:00|41533.4|41493.4|41533.4|41493.4|41533.4|41493.4|41533.4|41493.4|2
1641367510000|2022-01-05 07:25:10|41537.7|41497.7|41533.4|41493.4|41537.7|41497.7|41533.4|41493.4|1
1641367520000|2022-01-05 07:25:20|41537.7|41497.7|41533.4|41493.4|41537.7|41497.7|41533.4|41493.4|1
1641367530000|2022-01-05 07:25:30|41528.4|41488.4|41523.4|41483.4|41528.4|41488.4|41523.4|41483.4|1
1641367550000|2022-01-05 07:25:50|41527.7|41487.7|41528.4|41488.4|41528.4|41488.4|41527.7|41487.7|0
1641367560000|2022-01-05 07:26:00|41529.1|41489.1|41533.4|41493.4|41533.4|41493.4|41529.1|41489.1|4
1641367570000|2022-01-05 07:26:10|41543.4|41503.4|41543.4|41503.4|41543.4|41503.4|41543.4|41503.4|6
1641367580000|2022-01-05 07:26:20|41547.7|41507.7|41543.4|41503.4|41547.7|41507.7|41543.4|41503.4|1
1641367590000|2022-01-05 07:26:30|41533.4|41493.4|41534.1|41494.1|41534.1|41494.1|41533.4|41493.4|5
1641367600000|2022-01-05 07:26:40|41529.8|41489.8|41529.8|41489.8|41529.8|41489.8|41529.8|41489.8|0
1641367610000|2022-01-05 07:26:50|41534.8|41494.8|41534.8|41494.8|41538.4|41498.4|41534.1|41494.1|1
1641367620000|2022-01-05 07:27:00|41543.4|41503.4|41543.4|41503.4|41543.4|41503.4|41543.4|41503.4|2
1641367670000|2022-01-05 07:27:50|41544.1|41504.1|41543.4|41503.4|41544.1|41504.1|41543.4|41503.4|0
1641367760000|2022-01-05 07:29:20|41544.1|41504.1|41557.7|41517.7|41557.7|41517.7|41544.1|41504.1|6
1641367790000|2022-01-05 07:29:50|||||||||1
1641367830000|2022-01-05 07:30:30|41558.4|41518.4|41557.7|41517.7|41558.4|41518.4|41557.7|41517.7|0
1641367900000|2022-01-05 07:31:40|41557|41517|41557.7|41517.7|41557.7|41517.7|41557|41517|2
1641367920000|2022-01-05 07:32:00|||||||||2
1641367930000|2022-01-05 07:32:10|41557|41517|41557|41517|41557|41517|41557|41517|3
1641367940000|2022-01-05 07:32:20|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|0
1641367950000|2022-01-05 07:32:30|41557|41517|41557.7|41517.7|41557.7|41517.7|41557|41517|0
1641367960000|2022-01-05 07:32:40|41562.7|41522.7|41562|41522|41562.7|41522.7|41562|41522|2
1641367970000|2022-01-05 07:32:50|41557.7|41517.7|41562|41522|41562|41522|41557.7|41517.7|0
1641367990000|2022-01-05 07:33:10|41562.7|41522.7|41563.4|41523.4|41568.4|41528.4|41562.7|41522.7|1
1641368010000|2022-01-05 07:33:30|41579.8|41539.8|41564.1|41524.1|41579.8|41539.8|41564.1|41524.1|118
1641368020000|2022-01-05 07:33:40|41554.1|41514.1|41544.1|41504.1|41554.1|41514.1|41544.1|41504.1|5
1641368050000|2022-01-05 07:34:10|41544.8|41504.8|41544.1|41504.1|41544.8|41504.8|41544.1|41504.1|1
1641368090000|2022-01-05 07:34:50|41529.8|41489.8|41534.1|41494.1|41534.1|41494.1|41529.8|41489.8|9
1641368100000|2022-01-05 07:35:00|41534.8|41494.8|41534.8|41494.8|41534.8|41494.8|41534.8|41494.8|0
1641368180000|2022-01-05 07:36:20|41534.1|41494.1|41534.1|41494.1|41534.1|41494.1|41534.1|41494.1|0
1641368200000|2022-01-05 07:36:40|41534.8|41494.8|41539.1|41499.1|41539.1|41499.1|41534.8|41494.8|0
1641368220000|2022-01-05 07:37:00|41543.4|41503.4|41534.1|41494.1|41543.4|41503.4|41534.1|41494.1|3
1641368230000|2022-01-05 07:37:10|41524.1|41484.1|41524.1|41484.1|41524.1|41484.1|41524.1|41484.1|3
1641368240000|2022-01-05 07:37:20|||||||||1
1641368250000|2022-01-05 07:37:30|41529.1|41489.1|41529.1|41489.1|41529.1|41489.1|41529.1|41489.1|0
1641368260000|2022-01-05 07:37:40|41529.8|41489.8|41534.1|41494.1|41534.1|41494.1|41529.8|41489.8|0
1641368290000|2022-01-05 07:38:10|41529.8|41489.8|41524.1|41484.1|41529.8|41489.8|41524.1|41484.1|0
1641368310000|2022-01-05 07:38:30|41528.3|41488.3|41529.1|41489.1|41529.1|41489.1|41528.3|41488.3|0
1641368320000|2022-01-05 07:38:40|41534.1|41494.1|41538.3|41498.3|41538.3|41498.3|41534.1|41494.1|0
1641368330000|2022-01-05 07:38:50|41534.8|41494.8|41534.8|41494.8|41534.8|41494.8|41534.8|41494.8|0
1641368340000|2022-01-05 07:39:00|41534.1|41494.1|41534.8|41494.8|41534.8|41494.8|41534.1|41494.1|0
1641368400000|2022-01-05 07:40:00|41534|41494|41539|41499|41539|41499|41534|41494|0
1641368440000|2022-01-05 07:40:40|41534.8|41494.8|41534.8|41494.8|41534.8|41494.8|41534.8|41494.8|0
1641368470000|2022-01-05 07:41:10|41534.7|41494.7|41534.7|41494.7|41534.7|41494.7|41534.7|41494.7|0
1641368550000|2022-01-05 07:42:30|41539|41499|41539|41499|41539|41499|41539|41499|0
1641368570000|2022-01-05 07:42:50|41539.7|41499.7|41539|41499|41539.7|41499.7|41539|41499|0
1641368640000|2022-01-05 07:44:00|||||||||1
1641368650000|2022-01-05 07:44:10|41529|41489|41529|41489|41529|41489|41529|41489|3
1641368670000|2022-01-05 07:44:30|41539|41499|41539|41499|41539|41499|41539|41499|9
1641368680000|2022-01-05 07:44:40|41534|41494|41534|41494|41534|41494|41534|41494|1
1641368700000|2022-01-05 07:45:00|41533.3|41493.3|41524.7|41484.7|41533.3|41493.3|41524|41484|2
1641368710000|2022-01-05 07:45:10|41519.7|41479.7|41519.7|41479.7|41519.7|41479.7|41519.7|41479.7|0
1641368720000|2022-01-05 07:45:20|41520.4|41480.4|41529|41489|41529|41489|41520.4|41480.4|1
1641368730000|2022-01-05 07:45:30|41524.7|41484.7|41524.7|41484.7|41524.7|41484.7|41524.7|41484.7|1
1641368770000|2022-01-05 07:46:10|41524|41484|41524|41484|41524|41484|41524|41484|0
1641368820000|2022-01-05 07:47:00|41529|41489|41524|41484|41529|41489|41524|41484|6
1641368830000|2022-01-05 07:47:10|41524.7|41484.7|41524.7|41484.7|41524.7|41484.7|41524.7|41484.7|0
1641368850000|2022-01-05 07:47:30|41519|41479|41519|41479|41519|41479|41519|41479|0
1641368880000|2022-01-05 07:48:00|41524|41484|41524|41484|41524|41484|41524|41484|0
1641368890000|2022-01-05 07:48:10|41523.3|41483.3|41523.3|41483.3|41524|41484|41523.3|41483.3|0
1641368900000|2022-01-05 07:48:20|41519|41479|41513.3|41473.3|41519|41479|41513.3|41473.3|2
1641368930000|2022-01-05 07:48:50|41509|41469|41514|41474|41514|41474|41509|41469|0
1641368940000|2022-01-05 07:49:00|41513.3|41473.3|41513.3|41473.3|41513.3|41473.3|41513.3|41473.3|0
1641368970000|2022-01-05 07:49:30|41514|41474|41513.3|41473.3|41514|41474|41513.3|41473.3|0
1641368980000|2022-01-05 07:49:40|41514|41474|41524|41484|41524|41484|41513.3|41473.3|0
1641369020000|2022-01-05 07:50:20|41509|41469|41514|41474|41514|41474|41509|41469|2
1641369110000|2022-01-05 07:51:50|41504|41464|41504.7|41464.7|41504.7|41464.7|41504|41464|2
1641369140000|2022-01-05 07:52:20|41509.7|41469.7|41504.7|41464.7|41509.7|41469.7|41504.7|41464.7|0
1641369170000|2022-01-05 07:52:50|41500.4|41460.4|41499.7|41459.7|41500.4|41460.4|41499.7|41459.7|0
1641369210000|2022-01-05 07:53:30|41509.7|41469.7|41509.7|41469.7|41509.7|41469.7|41509.7|41469.7|6
1641369240000|2022-01-05 07:54:00|41514|41474|41514|41474|41514.7|41474.7|41514|41474|3
1641369260000|2022-01-05 07:54:20|41514.7|41474.7|41514.7|41474.7|41514.7|41474.7|41514.7|41474.7|0
1641369310000|2022-01-05 07:55:10|41514|41474|41514.7|41474.7|41514.7|41474.7|41514|41474|0
1641369360000|2022-01-05 07:56:00|41504|41464|41504|41464|41504|41464|41504|41464|1
1641369380000|2022-01-05 07:56:20|41499|41459|41494.7|41454.7|41499|41459|41489|41449|4
1641369400000|2022-01-05 07:56:40|41489.7|41449.7|41489.7|41449.7|41489.7|41449.7|41489.7|41449.7|0
1641369420000|2022-01-05 07:57:00|41490.4|41450.4|41499|41459|41499.7|41459.7|41490.4|41450.4|1
1641369450000|2022-01-05 07:57:30|41484|41444|41484.7|41444.7|41484.7|41444.7|41484|41444|9
1641369470000|2022-01-05 07:57:50|41479.7|41439.7|41479.7|41439.7|41479.7|41439.7|41479.7|41439.7|0
1641369480000|2022-01-05 07:58:00|41479|41439|41459.7|41419.7|41479|41439|41459.7|41419.7|3
1641369490000|2022-01-05 07:58:10|41464.7|41424.7|41474.7|41434.7|41474.7|41434.7|41462.6|41422.6|31
1641369510000|2022-01-05 07:58:30|41469.7|41429.7|41479.7|41439.7|41479.7|41439.7|41460.4|41420.4|17
1641369520000|2022-01-05 07:58:40|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|2
1641369540000|2022-01-05 07:59:00|41474.7|41434.7|41479|41439|41479|41439|41474.7|41434.7|3
1641369550000|2022-01-05 07:59:10|41474.7|41434.7|41474.7|41434.7|41474.7|41434.7|41474.7|41434.7|1
1641369600000|2022-01-05 08:00:00|41474|41434|41474|41434|41474|41434|41474|41434|0
1641369610000|2022-01-05 08:00:10|41474.7|41434.7|41474.7|41434.7|41474.7|41434.7|41474.7|41434.7|0
1641369630000|2022-01-05 08:00:30|||||||||1
1641369640000|2022-01-05 08:00:40|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|0
1641369650000|2022-01-05 08:00:50|41464.7|41424.7|41464.7|41424.7|41464.7|41424.7|41464.7|41424.7|2
1641369690000|2022-01-05 08:01:30|41469|41429|41469|41429|41469|41429|41469|41429|2
1641369710000|2022-01-05 08:01:50|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|2
1641369720000|2022-01-05 08:02:00|41474|41434|41469.7|41429.7|41474|41434|41469.7|41429.7|0
1641369730000|2022-01-05 08:02:10|41479|41439|41479|41439|41479.7|41439.7|41479|41439|1
1641369740000|2022-01-05 08:02:20|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|6
1641369760000|2022-01-05 08:02:40|||||||||1
1641369790000|2022-01-05 08:03:10|41464.7|41424.7|41464.7|41424.7|41464.7|41424.7|41464.7|41424.7|2
1641369800000|2022-01-05 08:03:20|41469.7|41429.7|41464.7|41424.7|41469.7|41429.7|41464.7|41424.7|0
1641369820000|2022-01-05 08:03:40|41469|41429|41474.7|41434.7|41479|41439|41469|41429|6
1641369840000|2022-01-05 08:04:00|41464.7|41424.7|41464.7|41424.7|41464.7|41424.7|41464.7|41424.7|0
1641369870000|2022-01-05 08:04:30|41460.4|41420.4|41459.7|41419.7|41460.4|41420.4|41459.7|41419.7|0
1641369900000|2022-01-05 08:05:00|||||||||1
1641369940000|2022-01-05 08:05:40|41464.7|41424.7|41464.7|41424.7|41464.7|41424.7|41464.7|41424.7|3
1641369960000|2022-01-05 08:06:00|41478.3|41438.3|41479.7|41439.7|41479.7|41439.7|41478.3|41438.3|8
1641369970000|2022-01-05 08:06:10|41484|41444|41484.7|41444.7|41484.7|41444.7|41484|41444|6
1641369990000|2022-01-05 08:06:30|41479.7|41439.7|41479.7|41439.7|41479.7|41439.7|41479.7|41439.7|0
1641370010000|2022-01-05 08:06:50|41484.7|41444.7|41484.7|41444.7|41484.7|41444.7|41484.7|41444.7|2
1641370020000|2022-01-05 08:07:00|41494|41454|41489|41449|41494|41454|41489|41449|7
1641370030000|2022-01-05 08:07:10|41488.3|41448.3|41479.7|41439.7|41488.3|41448.3|41479.7|41439.7|1
1641370040000|2022-01-05 08:07:20|41474.7|41434.7|41469.7|41429.7|41474.7|41434.7|41469.7|41429.7|2
1641370050000|2022-01-05 08:07:30|41469|41429|41469|41429|41469|41429|41469|41429|1
1641370060000|2022-01-05 08:07:40|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|0
1641370070000|2022-01-05 08:07:50|41469|41429|41459|41419|41469|41429|41459|41419|0
1641370080000|2022-01-05 08:08:00|41459.7|41419.7|41464.7|41424.7|41464.7|41424.7|41459|41419|1
1641370100000|2022-01-05 08:08:20|41478.3|41438.3|41464.7|41424.7|41478.3|41438.3|41459|41419|12
1641370110000|2022-01-05 08:08:30|41459|41419|41459|41419|41459|41419|41459|41419|0
1641370140000|2022-01-05 08:09:00|41463.3|41423.3|41464|41424|41464|41424|41463.3|41423.3|3
1641370150000|2022-01-05 08:09:10|41454|41414|41454.7|41414.7|41454.7|41414.7|41454|41414|6
1641370170000|2022-01-05 08:09:30|41454|41414|41443.3|41403.3|41454|41414|41443.3|41403.3|0
1641370180000|2022-01-05 08:09:40|41439|41399|41444|41404|41444|41404|41434|41394|5
1641370190000|2022-01-05 08:09:50|41443.3|41403.3|41443.3|41403.3|41443.3|41403.3|41443.3|41403.3|0
1641370200000|2022-01-05 08:10:00|41439|41399|41434.7|41394.7|41439|41399|41424.7|41384.7|14
1641370210000|2022-01-05 08:10:10|41434|41394|41429|41389|41434|41394|41429|41389|9
1641370230000|2022-01-05 08:10:30|41424.7|41384.7|41424.7|41384.7|41424.7|41384.7|41424.7|41384.7|14
1641370250000|2022-01-05 08:10:50|41419.7|41379.7|41419|41379|41419.7|41379.7|41419|41379|0
1641370260000|2022-01-05 08:11:00|41419.7|41379.7|41424.7|41384.7|41424.7|41384.7|41419|41379|1
1641370280000|2022-01-05 08:11:20|41423.2|41383.2|41419|41379|41423.2|41383.2|41419|41379|0
1641370290000|2022-01-05 08:11:30|41414.7|41374.7|41414.7|41374.7|41414.7|41374.7|41413.2|41373.2|1
1641370300000|2022-01-05 08:11:40|41414|41374|41414.7|41374.7|41414.7|41374.7|41414|41374|0
1641370310000|2022-01-05 08:11:50|41423.2|41383.2|41414|41374|41423.2|41383.2|41414|41374|4
1641370320000|2022-01-05 08:12:00|41414.7|41374.7|41414.7|41374.7|41414.7|41374.7|41414.7|41374.7|0
1641370410000|2022-01-05 08:13:30|41409.7|41369.7|41408.9|41368.9|41409.7|41369.7|41400.4|41360.4|1
1641370440000|2022-01-05 08:14:00|41414.7|41374.7|41414.7|41374.7|41414.7|41374.7|41413.9|41373.9|3
1641370460000|2022-01-05 08:14:20|41413.9|41373.9|41413.9|41373.9|41413.9|41373.9|41413.9|41373.9|0
1641370470000|2022-01-05 08:14:30|41418.9|41378.9|41409.7|41369.7|41418.9|41378.9|41409.7|41369.7|0
1641370480000|2022-01-05 08:14:40|||||||||1
1641370490000|2022-01-05 08:14:50|41408.9|41368.9|41408.9|41368.9|41408.9|41368.9|41408.9|41368.9|1
1641370500000|2022-01-05 08:15:00|41408.2|41368.2|41399.6|41359.6|41408.2|41368.2|41399.6|41359.6|15
1641370510000|2022-01-05 08:15:10|41404.6|41364.6|41404.6|41364.6|41404.6|41364.6|41404.6|41364.6|1
1641370530000|2022-01-05 08:15:30|||||||||3
1641370550000|2022-01-05 08:15:50|41400.4|41360.4|41404.6|41364.6|41404.6|41364.6|41400.4|41360.4|1
1641370560000|2022-01-05 08:16:00|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|0
1641370580000|2022-01-05 08:16:20|41404.6|41364.6|41408.9|41368.9|41408.9|41368.9|41404.6|41364.6|0
1641370600000|2022-01-05 08:16:40|41404.6|41364.6|41404.6|41364.6|41404.6|41364.6|41404.6|41364.6|1
1641370610000|2022-01-05 08:16:50|41403.9|41363.9|41404.6|41364.6|41404.6|41364.6|41403.9|41363.9|0
1641370620000|2022-01-05 08:17:00|41413.9|41373.9|41403.9|41363.9|41413.9|41373.9|41403.9|41363.9|8
1641370630000|2022-01-05 08:17:10|41408.9|41368.9|41408.9|41368.9|41408.9|41368.9|41408.9|41368.9|0
1641370640000|2022-01-05 08:17:20|41403.9|41363.9|41399.6|41359.6|41403.9|41363.9|41399.6|41359.6|0
1641370700000|2022-01-05 08:18:20|41388.9|41348.9|41370.3|41330.3|41388.9|41348.9|41369.6|41329.6|3
1641370710000|2022-01-05 08:18:30|41374.6|41334.6|41374.6|41334.6|41374.6|41334.6|41374.6|41334.6|1
1641370730000|2022-01-05 08:18:50|||||||||1
1641370750000|2022-01-05 08:19:10|41369.6|41329.6|41370.3|41330.3|41370.3|41330.3|41369.6|41329.6|0
1641370770000|2022-01-05 08:19:30|41369.6|41329.6|41369.6|41329.6|41369.6|41329.6|41369.6|41329.6|0
1641370780000|2022-01-05 08:19:40|41370.3|41330.3|41370.3|41330.3|41370.3|41330.3|41370.3|41330.3|0
1641370790000|2022-01-05 08:19:50|41369.6|41329.6|41370.3|41330.3|41370.3|41330.3|41369.6|41329.6|0
1641370800000|2022-01-05 08:20:00|41369.6|41329.6|41369.6|41329.6|41370.3|41330.3|41369.6|41329.6|0
1641370860000|2022-01-05 08:21:00|41370.3|41330.3|41370.3|41330.3|41370.3|41330.3|41370.3|41330.3|1
1641370870000|2022-01-05 08:21:10|41369.6|41329.6|41375.3|41335.3|41375.3|41335.3|41369.6|41329.6|4
1641370910000|2022-01-05 08:21:50|41386|41346|41389.6|41349.6|41390.3|41350.3|41385.3|41345.3|5
1641370920000|2022-01-05 08:22:00|41394.6|41354.6|41404.6|41364.6|41404.6|41364.6|41394.6|41354.6|7
1641370930000|2022-01-05 08:22:10|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|0
1641370940000|2022-01-05 08:22:20|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|0
1641370950000|2022-01-05 08:22:30|41404.6|41364.6|41418.9|41378.9|41419.6|41379.6|41404.6|41364.6|2
1641370960000|2022-01-05 08:22:40|41418.2|41378.2|41408.9|41368.9|41418.9|41378.9|41408.9|41368.9|5
1641370970000|2022-01-05 08:22:50|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|0
1641370980000|2022-01-05 08:23:00|41418.9|41378.9|41408.9|41368.9|41418.9|41378.9|41404.6|41364.6|1
1641371000000|2022-01-05 08:23:20|41403.9|41363.9|41404.6|41364.6|41404.6|41364.6|41403.9|41363.9|1
1641371010000|2022-01-05 08:23:30|41403.9|41363.9|41404.6|41364.6|41404.6|41364.6|41403.9|41363.9|0
1641371020000|2022-01-05 08:23:40|41403.9|41363.9|41403.9|41363.9|41404.6|41364.6|41403.9|41363.9|0
1641371030000|2022-01-05 08:23:50|41398.9|41358.9|41388.2|41348.2|41398.9|41358.9|41388.2|41348.2|1
1641371040000|2022-01-05 08:24:00|41388.9|41348.9|41393.2|41353.2|41393.9|41353.9|41388.9|41348.9|2
1641371050000|2022-01-05 08:24:10|41393.9|41353.9|41398.9|41358.9|41398.9|41358.9|41393.9|41353.9|0
1641371060000|2022-01-05 08:24:20|41403.9|41363.9|41403.2|41363.2|41403.9|41363.9|41403.2|41363.2|0
1641371070000|2022-01-05 08:24:30|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|0
1641371080000|2022-01-05 08:24:40|41404.6|41364.6|41418.9|41378.9|41418.9|41378.9|41404.6|41364.6|4
1641371090000|2022-01-05 08:24:50|41428.9|41388.9|41428.9|41388.9|41428.9|41388.9|41428.9|41388.9|11
1641371100000|2022-01-05 08:25:00|41433.9|41393.9|41438.2|41398.2|41438.9|41398.9|41433.2|41393.2|0
1641371110000|2022-01-05 08:25:10|41433.9|41393.9|41477.5|41437.5|41477.5|41437.5|41428.9|41388.9|17
1641371120000|2022-01-05 08:25:20|41473.2|41433.2|41473.2|41433.2|41473.2|41433.2|41473.2|41433.2|2
1641371140000|2022-01-05 08:25:40|41478.2|41438.2|41473.2|41433.2|41478.2|41438.2|41473.2|41433.2|2
1641371180000|2022-01-05 08:26:20|41477.5|41437.5|41477.5|41437.5|41477.5|41437.5|41477.5|41437.5|0
1641371200000|2022-01-05 08:26:40|41473.2|41433.2|41473.2|41433.2|41473.2|41433.2|41473.2|41433.2|1
1641371210000|2022-01-05 08:26:50|||||||||1
1641371220000|2022-01-05 08:27:00|41492.5|41452.5|41487.5|41447.5|41497.5|41457.5|41487.5|41447.5|6
1641371250000|2022-01-05 08:27:30|41482.5|41442.5|41483.2|41443.2|41483.2|41443.2|41482.5|41442.5|1
1641371300000|2022-01-05 08:28:20|41478.9|41438.9|41477.5|41437.5|41481.8|41441.8|41477.5|41437.5|0
1641371310000|2022-01-05 08:28:30|||||||||1
1641371320000|2022-01-05 08:28:40|41478.2|41438.2|41481.8|41441.8|41483.2|41443.2|41478.2|41438.2|0
1641371330000|2022-01-05 08:28:50|41477.5|41437.5|41477.5|41437.5|41477.5|41437.5|41477.5|41437.5|0
1641371340000|2022-01-05 08:29:00|41481.8|41441.8|41491.8|41451.8|41492.5|41452.5|41481.8|41441.8|6
1641371390000|2022-01-05 08:29:50|41487.5|41447.5|41482.5|41442.5|41487.5|41447.5|41482.5|41442.5|3
1641371400000|2022-01-05 08:30:00|41483.2|41443.2|41483.2|41443.2|41483.2|41443.2|41483.2|41443.2|0
1641371410000|2022-01-05 08:30:10|41482.5|41442.5|41488.2|41448.2|41488.2|41448.2|41482.5|41442.5|0
1641371420000|2022-01-05 08:30:20|41487.5|41447.5|41492.5|41452.5|41492.5|41452.5|41487.5|41447.5|2
1641371430000|2022-01-05 08:30:30|41497.5|41457.5|41497.5|41457.5|41497.5|41457.5|41497.5|41457.5|0
1641371450000|2022-01-05 08:30:50|41491.8|41451.8|41491.8|41451.8|41491.8|41451.8|41491.8|41451.8|1
1641371460000|2022-01-05 08:31:00|41493.2|41453.2|41493.2|41453.2|41493.2|41453.2|41492.5|41452.5|0
1641371470000|2022-01-05 08:31:10|41492.5|41452.5|41493.2|41453.2|41493.2|41453.2|41487.5|41447.5|3
1641371490000|2022-01-05 08:31:30|41497.5|41457.5|41497.5|41457.5|41497.5|41457.5|41497.5|41457.5|0
1641371510000|2022-01-05 08:31:50|41487.5|41447.5|41487.5|41447.5|41487.5|41447.5|41487.5|41447.5|5
1641371520000|2022-01-05 08:32:00|41497.5|41457.5|41497.5|41457.5|41501.8|41461.8|41492.5|41452.5|9
1641371530000|2022-01-05 08:32:10|41501.8|41461.8|41501.8|41461.8|41501.8|41461.8|41501.8|41461.8|1
1641371540000|2022-01-05 08:32:20|||||||||11
1641371560000|2022-01-05 08:32:40|41497.5|41457.5|41491.8|41451.8|41497.5|41457.5|41491.8|41451.8|1
1641371580000|2022-01-05 08:33:00|41482.5|41442.5|41482.5|41442.5|41482.5|41442.5|41482.5|41442.5|1
1641371590000|2022-01-05 08:33:10|41481.8|41441.8|41481.8|41441.8|41481.8|41441.8|41481.8|41441.8|0
1641371620000|2022-01-05 08:33:40|41482.5|41442.5|41481.8|41441.8|41482.5|41442.5|41481.8|41441.8|0
1641371640000|2022-01-05 08:34:00|41482.5|41442.5|41476.8|41436.8|41482.5|41442.5|41476.8|41436.8|1
1641371650000|2022-01-05 08:34:10|41471.8|41431.8|41461.8|41421.8|41471.8|41431.8|41461.8|41421.8|1
1641371700000|2022-01-05 08:35:00|41451.8|41411.8|41451.8|41411.8|41451.8|41411.8|41451.8|41411.8|2
1641371720000|2022-01-05 08:35:20|41442.5|41402.5|41442.5|41402.5|41442.5|41402.5|41442.5|41402.5|0
1641371730000|2022-01-05 08:35:30|41441.8|41401.8|41441.8|41401.8|41441.8|41401.8|41441.8|41401.8|0
1641371750000|2022-01-05 08:35:50|41436.8|41396.8|41436.8|41396.8|41437.5|41397.5|41436.8|41396.8|1
1641371760000|2022-01-05 08:36:00|41437.5|41397.5|41446.8|41406.8|41446.8|41406.8|41437.5|41397.5|2
1641371770000|2022-01-05 08:36:10|41461.8|41421.8|41461.8|41421.8|41461.8|41421.8|41461.8|41421.8|1
1641371780000|2022-01-05 08:36:20|41456.8|41416.8|41456.8|41416.8|41456.8|41416.8|41456.8|41416.8|0
1641371790000|2022-01-05 08:36:30|41451.8|41411.8|41451.8|41411.8|41451.8|41411.8|41451.8|41411.8|1
1641371810000|2022-01-05 08:36:50|41446.8|41406.8|41441.8|41401.8|41446.8|41406.8|41441.8|41401.8|0
1641371820000|2022-01-05 08:37:00|41461.8|41421.8|41456.8|41416.8|41461.8|41421.8|41456.8|41416.8|5
1641371850000|2022-01-05 08:37:30|41456.7|41416.7|41456.7|41416.7|41456.7|41416.7|41456.7|41416.7|0
1641371880000|2022-01-05 08:38:00|41451.7|41411.7|41451.7|41411.7|41451.7|41411.7|41451.7|41411.7|1
1641371910000|2022-01-05 08:38:30|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|1
1641371920000|2022-01-05 08:38:40|41447.5|41407.5|41451.7|41411.7|41451.7|41411.7|41446.7|41406.7|1
1641371940000|2022-01-05 08:39:00|41456.7|41416.7|41451.7|41411.7|41457.5|41417.5|41451.7|41411.7|4
1641372080000|2022-01-05 08:41:20|41447.4|41407.4|41451.7|41411.7|41451.7|41411.7|41447.4|41407.4|0
1641372090000|2022-01-05 08:41:30|41446.7|41406.7|41447.4|41407.4|41447.4|41407.4|41446.7|41406.7|1
1641372100000|2022-01-05 08:41:40|41451.7|41411.7|41447.4|41407.4|41451.7|41411.7|41447.4|41407.4|2
1641372110000|2022-01-05 08:41:50|41451.7|41411.7|41451.7|41411.7|41451.7|41411.7|41451.7|41411.7|0
1641372120000|2022-01-05 08:42:00|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|0
1641372130000|2022-01-05 08:42:10|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|0
1641372150000|2022-01-05 08:42:30|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|41446.7|41406.7|0
1641372160000|2022-01-05 08:42:40|41446.7|41406.7|41447.4|41407.4|41447.4|41407.4|41446.7|41406.7|0
1641372170000|2022-01-05 08:42:50|41446.7|41406.7|41437.4|41397.4|41446.7|41406.7|41437.4|41397.4|1
1641372180000|2022-01-05 08:43:00|41436.7|41396.7|41436.7|41396.7|41436.7|41396.7|41436.7|41396.7|0
1641372230000|2022-01-05 08:43:50|41436|41396|41427.4|41387.4|41436|41396|41426.7|41386.7|4
1641372240000|2022-01-05 08:44:00|41436.7|41396.7|41441.7|41401.7|41446|41406|41431.7|41391.7|8
1641372280000|2022-01-05 08:44:40|41436.7|41396.7|41436.7|41396.7|41436.7|41396.7|41436.7|41396.7|0
1641372300000|2022-01-05 08:45:00|41437.4|41397.4|41441.7|41401.7|41441.7|41401.7|41436.7|41396.7|1
1641372310000|2022-01-05 08:45:10|41436.7|41396.7|41431.7|41391.7|41436.7|41396.7|41431.7|41391.7|1
1641372330000|2022-01-05 08:45:30|||||||||1
1641372340000|2022-01-05 08:45:40|41427.4|41387.4|41431.7|41391.7|41431.7|41391.7|41426.7|41386.7|0
1641372350000|2022-01-05 08:45:50|41427.4|41387.4|41426.7|41386.7|41427.4|41387.4|41426.7|41386.7|0
1641372360000|2022-01-05 08:46:00|41427.4|41387.4|41436.7|41396.7|41436.7|41396.7|41426.7|41386.7|3
1641372370000|2022-01-05 08:46:10|41436|41396|41431.7|41391.7|41436|41396|41431.7|41391.7|2
1641372380000|2022-01-05 08:46:20|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|41426.7|41386.7|0
1641372390000|2022-01-05 08:46:30|41432.4|41392.4|41436.7|41396.7|41436.7|41396.7|41432.4|41392.4|2
1641372420000|2022-01-05 08:47:00|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|1
1641372430000|2022-01-05 08:47:10|41436.7|41396.7|41436.7|41396.7|41436.7|41396.7|41436.7|41396.7|0
1641372450000|2022-01-05 08:47:30|41437.4|41397.4|41446.7|41406.7|41447.4|41407.4|41437.4|41397.4|1
1641372460000|2022-01-05 08:47:40|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|0
1641372510000|2022-01-05 08:48:30|41441.7|41401.7|41447.4|41407.4|41447.4|41407.4|41441.7|41401.7|2
1641372520000|2022-01-05 08:48:40|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|0
1641372540000|2022-01-05 08:49:00|41456.7|41416.7|41471.7|41431.7|41471.7|41431.7|41456.7|41416.7|8
1641372550000|2022-01-05 08:49:10|41476|41436|41476.7|41436.7|41476.7|41436.7|41476|41436|1
1641372570000|2022-01-05 08:49:30|41471.7|41431.7|41467.4|41427.4|41471.7|41431.7|41467.4|41427.4|5
1641372590000|2022-01-05 08:49:50|41471.7|41431.7|41471.7|41431.7|41471.7|41431.7|41471.7|41431.7|0
1641372600000|2022-01-05 08:50:00|41466.7|41426.7|41461.7|41421.7|41467.4|41427.4|41461.7|41421.7|4
1641372610000|2022-01-05 08:50:10|41457.4|41417.4|41456.7|41416.7|41457.4|41417.4|41456.7|41416.7|0
1641372620000|2022-01-05 08:50:20|41457.4|41417.4|41461.7|41421.7|41461.7|41421.7|41457.4|41417.4|0
1641372640000|2022-01-05 08:50:40|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|0
1641372650000|2022-01-05 08:50:50|41461.7|41421.7|41462.4|41422.4|41462.4|41422.4|41461.7|41421.7|2
1641372660000|2022-01-05 08:51:00|41461.7|41421.7|41491.7|41451.7|41491.7|41451.7|41461.7|41421.7|1
1641372750000|2022-01-05 08:52:30|41487.4|41447.4|41487.4|41447.4|41487.4|41447.4|41487.4|41447.4|0
1641372760000|2022-01-05 08:52:40|41497.4|41457.4|41491.7|41451.7|41497.4|41457.4|41491.7|41451.7|3
1641372790000|2022-01-05 08:53:10|41497.4|41457.4|41496.7|41456.7|41497.4|41457.4|41496.7|41456.7|0
1641372800000|2022-01-05 08:53:20|41492.4|41452.4|41491.7|41451.7|41492.4|41452.4|41491.7|41451.7|6
1641372840000|2022-01-05 08:54:00|41496.7|41456.7|41501.7|41461.7|41501.7|41461.7|41496.7|41456.7|6
1641372870000|2022-01-05 08:54:30|41497.4|41457.4|41496.7|41456.7|41497.4|41457.4|41496.7|41456.7|0
1641372880000|2022-01-05 08:54:40|41497.4|41457.4|41501.7|41461.7|41501.7|41461.7|41497.4|41457.4|2
1641372950000|2022-01-05 08:55:50|41506.7|41466.7|41512.4|41472.4|41512.4|41472.4|41506.7|41466.7|0
1641372960000|2022-01-05 08:56:00|41511.7|41471.7|41511.7|41471.7|41511.7|41471.7|41511.7|41471.7|0
1641372990000|2022-01-05 08:56:30|41507.4|41467.4|41507.4|41467.4|41507.4|41467.4|41507.4|41467.4|0
1641373020000|2022-01-05 08:57:00|41517.4|41477.4|41517.4|41477.4|41517.4|41477.4|41517.4|41477.4|1
1641373140000|2022-01-05 08:59:00|41521.7|41481.7|41521.7|41481.7|41521.7|41481.7|41517.4|41477.4|6
1641373190000|2022-01-05 08:59:50|41517.4|41477.4|41526.7|41486.7|41527.4|41487.4|41517.4|41477.4|1
1641373220000|2022-01-05 09:00:20|||||||||2
1641373240000|2022-01-05 09:00:40|41521.7|41481.7|41521.7|41481.7|41521.7|41481.7|41521.7|41481.7|1
1641373250000|2022-01-05 09:00:50|41517.4|41477.4|41517.4|41477.4|41517.4|41477.4|41517.4|41477.4|0
1641373260000|2022-01-05 09:01:00|41516.7|41476.7|41512.4|41472.4|41516.7|41476.7|41512.4|41472.4|3
1641373270000|2022-01-05 09:01:10|41511.7|41471.7|41511.7|41471.7|41511.7|41471.7|41511.7|41471.7|0
1641373280000|2022-01-05 09:01:20|41512.4|41472.4|41511.7|41471.7|41512.4|41472.4|41511.7|41471.7|0
1641373330000|2022-01-05 09:02:10|41516.7|41476.7|41526.7|41486.7|41527.4|41487.4|41516.7|41476.7|1
1641373340000|2022-01-05 09:02:20|41527.4|41487.4|41527.4|41487.4|41527.4|41487.4|41527.4|41487.4|0
1641373400000|2022-01-05 09:03:20|41531.7|41491.7|41531.7|41491.7|41531.7|41491.7|41527.4|41487.4|1
1641373440000|2022-01-05 09:04:00|41537.4|41497.4|41541.7|41501.7|41547.4|41507.4|41537.4|41497.4|8
1641373460000|2022-01-05 09:04:20|41542.4|41502.4|41542.4|41502.4|41542.4|41502.4|41542.4|41502.4|0
1641373470000|2022-01-05 09:04:30|41543.1|41503.1|41543.1|41503.1|41543.1|41503.1|41542.4|41502.4|0
1641373480000|2022-01-05 09:04:40|41547.4|41507.4|41551.7|41511.7|41551.7|41511.7|41547.4|41507.4|12
1641373490000|2022-01-05 09:04:50|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|0
1641373550000|2022-01-05 09:05:50|41556.7|41516.7|41557.4|41517.4|41557.4|41517.4|41556.7|41516.7|1
1641373560000|2022-01-05 09:06:00|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|1
1641373610000|2022-01-05 09:06:50|||||||||1
1641373620000|2022-01-05 09:07:00|41537.4|41497.4|41537.4|41497.4|41542.4|41502.4|41537.4|41497.4|4
1641373650000|2022-01-05 09:07:30|41541.7|41501.7|41537.4|41497.4|41541.7|41501.7|41537.4|41497.4|1
1641373670000|2022-01-05 09:07:50|||||||||6
1641373710000|2022-01-05 09:08:30|41541.7|41501.7|41541.7|41501.7|41541.7|41501.7|41541.7|41501.7|1
1641373740000|2022-01-05 09:09:00|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|5
1641373770000|2022-01-05 09:09:30|||||||||1
1641373790000|2022-01-05 09:09:50|41551.6|41511.6|41551.6|41511.6|41551.6|41511.6|41547.4|41507.4|1
1641373860000|2022-01-05 09:11:00|41542.4|41502.4|41542.4|41502.4|41542.4|41502.4|41542.4|41502.4|6
1641373870000|2022-01-05 09:11:10|41541.6|41501.6|41541.6|41501.6|41541.6|41501.6|41541.6|41501.6|0
1641373900000|2022-01-05 09:11:40|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|0
1641373910000|2022-01-05 09:11:50|41541.6|41501.6|41541.6|41501.6|41541.6|41501.6|41541.6|41501.6|2
1641373920000|2022-01-05 09:12:00|41537.4|41497.4|41541.6|41501.6|41541.6|41501.6|41537.4|41497.4|1
1641373930000|2022-01-05 09:12:10|41537.4|41497.4|41536.6|41496.6|41537.4|41497.4|41536.6|41496.6|0
1641373940000|2022-01-05 09:12:20|41540.9|41500.9|41541.6|41501.6|41541.6|41501.6|41540.9|41500.9|1
1641373970000|2022-01-05 09:12:50|41546.6|41506.6|41546.6|41506.6|41546.6|41506.6|41546.6|41506.6|0
1641373980000|2022-01-05 09:13:00|41545.9|41505.9|41545.9|41505.9|41545.9|41505.9|41545.9|41505.9|1
1641374000000|2022-01-05 09:13:20|41546.6|41506.6|41546.6|41506.6|41546.6|41506.6|41546.6|41506.6|0
1641374010000|2022-01-05 09:13:30|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|0
1641374030000|2022-01-05 09:13:50|41545.2|41505.2|41540.2|41500.2|41545.2|41505.2|41540.2|41500.2|4
1641374040000|2022-01-05 09:14:00|41545.9|41505.9|41545.9|41505.9|41545.9|41505.9|41545.9|41505.9|3
1641374070000|2022-01-05 09:14:30|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|5
1641374100000|2022-01-05 09:15:00|41535.9|41495.9|41510.9|41470.9|41535.9|41495.9|41510.9|41470.9|8
1641374110000|2022-01-05 09:15:10|41505.9|41465.9|41505.9|41465.9|41505.9|41465.9|41505.9|41465.9|0
1641374120000|2022-01-05 09:15:20|41515.9|41475.9|41510.2|41470.2|41520.2|41480.2|41510.2|41470.2|4
1641374130000|2022-01-05 09:15:30|41515.9|41475.9|41515.9|41475.9|41515.9|41475.9|41510.9|41470.9|0
1641374150000|2022-01-05 09:15:50|41520.9|41480.9|41520.9|41480.9|41520.9|41480.9|41520.9|41480.9|0
1641374160000|2022-01-05 09:16:00|41525.2|41485.2|41525.9|41485.9|41525.9|41485.9|41525.2|41485.2|0
1641374180000|2022-01-05 09:16:20|41530.9|41490.9|41530.9|41490.9|41535.9|41495.9|41530.9|41490.9|4
1641374210000|2022-01-05 09:16:50|41535.9|41495.9|41531.6|41491.6|41535.9|41495.9|41531.6|41491.6|1
1641374250000|2022-01-05 09:17:30|41530.9|41490.9|41530.9|41490.9|41530.9|41490.9|41530.9|41490.9|0
1641374260000|2022-01-05 09:17:40|41531.6|41491.6|41530.2|41490.2|41531.6|41491.6|41525.9|41485.9|0
1641374270000|2022-01-05 09:17:50|41525.9|41485.9|41535.9|41495.9|41535.9|41495.9|41525.9|41485.9|4
1641374280000|2022-01-05 09:18:00|41525.9|41485.9|41525.9|41485.9|41525.9|41485.9|41525.9|41485.9|1
1641374290000|2022-01-05 09:18:10|41530.9|41490.9|41530.9|41490.9|41530.9|41490.9|41530.9|41490.9|0
1641374300000|2022-01-05 09:18:20|41530.2|41490.2|41525.9|41485.9|41530.2|41490.2|41525.9|41485.9|0
1641374320000|2022-01-05 09:18:40|41525.2|41485.2|41521.6|41481.6|41525.2|41485.2|41521.6|41481.6|1
1641374330000|2022-01-05 09:18:50|41516.6|41476.6|41516.6|41476.6|41516.6|41476.6|41516.6|41476.6|0
1641374340000|2022-01-05 09:19:00|41520.9|41480.9|41530.2|41490.2|41530.9|41490.9|41520.9|41480.9|7
1641374400000|2022-01-05 09:20:00|41515.9|41475.9|41515.2|41475.2|41515.9|41475.9|41515.2|41475.2|0
1641374410000|2022-01-05 09:20:10|41515.9|41475.9|41505.9|41465.9|41515.9|41475.9|41505.9|41465.9|4
1641374420000|2022-01-05 09:20:20|41506.6|41466.6|41520.2|41480.2|41520.9|41480.9|41506.6|41466.6|1
1641374460000|2022-01-05 09:21:00|41525.2|41485.2|41520.2|41480.2|41525.2|41485.2|41520.2|41480.2|1
1641374560000|2022-01-05 09:22:40|41515.9|41475.9|41525.9|41485.9|41525.9|41485.9|41515.9|41475.9|0
1641374570000|2022-01-05 09:22:50|41525.2|41485.2|41510.2|41470.2|41525.2|41485.2|41510.2|41470.2|6
1641374580000|2022-01-05 09:23:00|41515.9|41475.9|41520.2|41480.2|41520.9|41480.9|41515.9|41475.9|4
1641374600000|2022-01-05 09:23:20|41530.2|41490.2|41530.2|41490.2|41530.2|41490.2|41530.2|41490.2|2
1641374610000|2022-01-05 09:23:30|41535.2|41495.2|41535.9|41495.9|41535.9|41495.9|41535.2|41495.2|0
1641374620000|2022-01-05 09:23:40|41535.2|41495.2|41530.2|41490.2|41535.2|41495.2|41530.2|41490.2|2
1641374630000|2022-01-05 09:23:50|41525.2|41485.2|41525.2|41485.2|41525.2|41485.2|41525.2|41485.2|0
1641374640000|2022-01-05 09:24:00|41525.9|41485.9|41535.9|41495.9|41535.9|41495.9|41525.9|41485.9|8
1641374660000|2022-01-05 09:24:20|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|1
1641374670000|2022-01-05 09:24:30|41535.9|41495.9|41535.9|41495.9|41535.9|41495.9|41535.9|41495.9|0
1641374680000|2022-01-05 09:24:40|41535.2|41495.2|41535.2|41495.2|41535.2|41495.2|41535.2|41495.2|0
1641374690000|2022-01-05 09:24:50|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|0
1641374700000|2022-01-05 09:25:00|||||||||3
1641374710000|2022-01-05 09:25:10|41535.9|41495.9|41535.2|41495.2|41535.9|41495.9|41535.2|41495.2|0
1641374730000|2022-01-05 09:25:30|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|0
1641374740000|2022-01-05 09:25:40|||||||||1
1641374760000|2022-01-05 09:26:00|41535.2|41495.2|41535.9|41495.9|41535.9|41495.9|41535.2|41495.2|1
1641374770000|2022-01-05 09:26:10|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|0
1641374810000|2022-01-05 09:26:50|||||||||1
1641374820000|2022-01-05 09:27:00|41530.9|41490.9|41525.9|41485.9|41530.9|41490.9|41525.9|41485.9|3
1641374830000|2022-01-05 09:27:10|41530.2|41490.2|41530.2|41490.2|41530.2|41490.2|41530.2|41490.2|1
1641374880000|2022-01-05 09:28:00|41525.9|41485.9|41525.9|41485.9|41525.9|41485.9|41525.9|41485.9|1
1641374890000|2022-01-05 09:28:10|41525.2|41485.2|41530.2|41490.2|41530.2|41490.2|41525.2|41485.2|0
1641374900000|2022-01-05 09:28:20|41525.2|41485.2|41525.2|41485.2|41525.2|41485.2|41525.2|41485.2|0
1641374910000|2022-01-05 09:28:30|41525.9|41485.9|41525.2|41485.2|41525.9|41485.9|41525.2|41485.2|0
1641374930000|2022-01-05 09:28:50|41515.2|41475.2|41515.2|41475.2|41515.2|41475.2|41515.2|41475.2|1
1641374940000|2022-01-05 09:29:00|41520.2|41480.2|41530.2|41490.2|41530.2|41490.2|41515.9|41475.9|9
1641374960000|2022-01-05 09:29:20|41525.2|41485.2|41525.9|41485.9|41525.9|41485.9|41525.2|41485.2|0
1641374970000|2022-01-05 09:29:30|41525.2|41485.2|41525.2|41485.2|41525.2|41485.2|41525.2|41485.2|0
1641374980000|2022-01-05 09:29:40|41530.2|41490.2|41530.2|41490.2|41530.2|41490.2|41530.2|41490.2|2
1641374990000|2022-01-05 09:29:50|41525.9|41485.9|41525.9|41485.9|41525.9|41485.9|41525.9|41485.9|1
1641375000000|2022-01-05 09:30:00|41525.2|41485.2|41525.2|41485.2|41530.2|41490.2|41525.2|41485.2|0
1641375010000|2022-01-05 09:30:10|41525.9|41485.9|41515.2|41475.2|41525.9|41485.9|41515.2|41475.2|12
1641375030000|2022-01-05 09:30:30|41515.9|41475.9|41515.2|41475.2|41515.9|41475.9|41515.2|41475.2|0
1641375040000|2022-01-05 09:30:40|41515.9|41475.9|41525.9|41485.9|41525.9|41485.9|41515.9|41475.9|3
1641375060000|2022-01-05 09:31:00|41525.2|41485.2|41525.2|41485.2|41525.9|41485.9|41525.2|41485.2|0
1641375090000|2022-01-05 09:31:30|||||||||7
1641375100000|2022-01-05 09:31:40|41530.2|41490.2|41530.2|41490.2|41530.2|41490.2|41530.2|41490.2|1
1641375110000|2022-01-05 09:31:50|41529.4|41489.4|41530.2|41490.2|41530.2|41490.2|41529.4|41489.4|0
1641375140000|2022-01-05 09:32:20|41540.2|41500.2|41544.4|41504.4|41545.9|41505.9|41540.2|41500.2|10
1641375160000|2022-01-05 09:32:40|||||||||1
1641375170000|2022-01-05 09:32:50|41560.2|41520.2|41560.2|41520.2|41560.2|41520.2|41560.2|41520.2|5
1641375180000|2022-01-05 09:33:00|41564.4|41524.4|41560.2|41520.2|41564.4|41524.4|41560.2|41520.2|5
1641375190000|2022-01-05 09:33:10|41560.1|41520.1|41560.1|41520.1|41560.1|41520.1|41560.1|41520.1|0
1641375230000|2022-01-05 09:33:50|41585.1|41545.1|41589.4|41549.4|41600.1|41560.1|41580.1|41540.1|49
1641375240000|2022-01-05 09:34:00|41594.4|41554.4|41593.7|41553.7|41598.7|41558.7|41589.4|41549.4|7
1641375250000|2022-01-05 09:34:10|41588.7|41548.7|41588.7|41548.7|41588.7|41548.7|41584.4|41544.4|2
1641375260000|2022-01-05 09:34:20|41584.4|41544.4|41578.7|41538.7|41584.4|41544.4|41578.7|41538.7|1
1641375280000|2022-01-05 09:34:40|41583|41543|41578.7|41538.7|41583|41543|41578.7|41538.7|2
1641375290000|2022-01-05 09:34:50|41583.7|41543.7|41588.7|41548.7|41589.4|41549.4|41583.7|41543.7|2
1641375300000|2022-01-05 09:35:00|41584.4|41544.4|41584.4|41544.4|41584.4|41544.4|41584.4|41544.4|2
1641375310000|2022-01-05 09:35:10|41583.7|41543.7|41588.7|41548.7|41588.7|41548.7|41583.7|41543.7|0
1641375320000|2022-01-05 09:35:20|41584.4|41544.4|41588.7|41548.7|41588.7|41548.7|41584.4|41544.4|0
1641375340000|2022-01-05 09:35:40|41584.4|41544.4|41583.7|41543.7|41588.7|41548.7|41583|41543|7
1641375350000|2022-01-05 09:35:50|41584.4|41544.4|41611.6|41571.6|41623|41583|41584.4|41544.4|20
1641375360000|2022-01-05 09:36:00|41620.9|41580.9|41622.3|41582.3|41622.3|41582.3|41617.3|41577.3|25
1641375370000|2022-01-05 09:36:10|41617.3|41577.3|41613|41573|41622.3|41582.3|41613|41573|2
1641375380000|2022-01-05 09:36:20|41612.3|41572.3|41613|41573|41622.3|41582.3|41612.3|41572.3|13
1641375390000|2022-01-05 09:36:30|41612.3|41572.3|41602.3|41562.3|41612.3|41572.3|41602.3|41562.3|18
1641375400000|2022-01-05 09:36:40|41601.6|41561.6|41592.3|41552.3|41601.6|41561.6|41592.3|41552.3|2
1641375410000|2022-01-05 09:36:50|41593|41553|41592.3|41552.3|41593|41553|41592.3|41552.3|1
1641375420000|2022-01-05 09:37:00|41587.3|41547.3|41588|41548|41588|41548|41587.3|41547.3|1
1641375430000|2022-01-05 09:37:10|41592.3|41552.3|41592.3|41552.3|41592.3|41552.3|41587.3|41547.3|1
1641375440000|2022-01-05 09:37:20|41597.3|41557.3|41597.3|41557.3|41601.6|41561.6|41597.3|41557.3|6
1641375450000|2022-01-05 09:37:30|41598|41558|41611.6|41571.6|41611.6|41571.6|41598|41558|4
1641375460000|2022-01-05 09:37:40|41607.3|41567.3|41607.3|41567.3|41607.3|41567.3|41607.3|41567.3|1
1641375480000|2022-01-05 09:38:00|41603|41563|41606.6|41566.6|41606.6|41566.6|41602.3|41562.3|0
1641375490000|2022-01-05 09:38:10|41605.9|41565.9|41607.3|41567.3|41607.3|41567.3|41605.9|41565.9|2
1641375500000|2022-01-05 09:38:20|41606.6|41566.6|41607.3|41567.3|41607.3|41567.3|41606.6|41566.6|0
1641375510000|2022-01-05 09:38:30|41602.3|41562.3|41602.3|41562.3|41602.3|41562.3|41602.3|41562.3|3
1641375540000|2022-01-05 09:39:00|41607.3|41567.3|41607.3|41567.3|41607.3|41567.3|41607.3|41567.3|7
1641375570000|2022-01-05 09:39:30|41601.6|41561.6|41601.6|41561.6|41601.6|41561.6|41601.6|41561.6|0
1641375590000|2022-01-05 09:39:50|||||||||1
1641375600000|2022-01-05 09:40:00|41606.6|41566.6|41597.3|41557.3|41606.6|41566.6|41597.3|41557.3|6
1641375610000|2022-01-05 09:40:10|41596.6|41556.6|41597.3|41557.3|41601.6|41561.6|41592.3|41552.3|2
1641375620000|2022-01-05 09:40:20|41591.6|41551.6|41591.6|41551.6|41591.6|41551.6|41591.6|41551.6|0
1641375630000|2022-01-05 09:40:30|41583|41543|41572.3|41532.3|41583|41543|41572.3|41532.3|30
1641375640000|2022-01-05 09:40:40|41570.9|41530.9|41567.3|41527.3|41570.9|41530.9|41567.3|41527.3|1
1641375660000|2022-01-05 09:41:00|41563|41523|41572.3|41532.3|41572.3|41532.3|41563|41523|1
1641375670000|2022-01-05 09:41:10|41581.6|41541.6|41570.9|41530.9|41581.6|41541.6|41570.9|41530.9|6
1641375680000|2022-01-05 09:41:20|41570.8|41530.8|41562.3|41522.3|41570.8|41530.8|41561.6|41521.6|14
1641375690000|2022-01-05 09:41:30|41567.3|41527.3|41567.3|41527.3|41567.3|41527.3|41567.3|41527.3|1
1641375720000|2022-01-05 09:42:00|41572.3|41532.3|41572.3|41532.3|41572.3|41532.3|41572.3|41532.3|0
1641375730000|2022-01-05 09:42:10|41571.6|41531.6|41575.8|41535.8|41576.6|41536.6|41571.6|41531.6|2
1641375740000|2022-01-05 09:42:20|41572.3|41532.3|41572.3|41532.3|41572.3|41532.3|41572.3|41532.3|0
1641375750000|2022-01-05 09:42:30|||||||||2
1641375760000|2022-01-05 09:42:40|41577.3|41537.3|41587.3|41547.3|41587.3|41547.3|41572.3|41532.3|3
1641375770000|2022-01-05 09:42:50|41583|41543|41582.3|41542.3|41583|41543|41582.3|41542.3|0
1641375800000|2022-01-05 09:43:20|41571.6|41531.6|41567.3|41527.3|41572.3|41532.3|41562.3|41522.3|21
1641375810000|2022-01-05 09:43:30|41571.6|41531.6|41572.3|41532.3|41572.3|41532.3|41571.6|41531.6|0
1641375820000|2022-01-05 09:43:40|41577.3|41537.3|41577.3|41537.3|41577.3|41537.3|41577.3|41537.3|3
1641375830000|2022-01-05 09:43:50|41573|41533|41572.3|41532.3|41573|41533|41572.3|41532.3|1
1641375840000|2022-01-05 09:44:00|41577.3|41537.3|41577.3|41537.3|41578|41538|41577.3|41537.3|6
1641375850000|2022-01-05 09:44:10|41562.3|41522.3|41562.3|41522.3|41563|41523|41562.3|41522.3|11
1641375860000|2022-01-05 09:44:20|||||||||2
1641375870000|2022-01-05 09:44:30|41566.6|41526.6|41562.3|41522.3|41566.6|41526.6|41561.6|41521.6|1
1641375880000|2022-01-05 09:44:40|41561.6|41521.6|41561.5|41521.5|41561.6|41521.6|41561.5|41521.5|0
1641375890000|2022-01-05 09:44:50|||||||||2
1641375910000|2022-01-05 09:45:10|41556.5|41516.5|41551.5|41511.5|41557.3|41517.3|41541.5|41501.5|16
1641375920000|2022-01-05 09:45:20|41552.3|41512.3|41560.8|41520.8|41560.8|41520.8|41552.3|41512.3|2
1641375930000|2022-01-05 09:45:30|41561.5|41521.5|41560.8|41520.8|41561.5|41521.5|41560.8|41520.8|13
1641375940000|2022-01-05 09:45:40|41561.5|41521.5|41571.5|41531.5|41571.5|41531.5|41561.5|41521.5|2
1641375950000|2022-01-05 09:45:50|41570.8|41530.8|41560.8|41520.8|41571.5|41531.5|41560.8|41520.8|2
1641375960000|2022-01-05 09:46:00|41570.8|41530.8|41575.8|41535.8|41575.8|41535.8|41570.8|41530.8|6
1641375990000|2022-01-05 09:46:30|41571.5|41531.5|41571.5|41531.5|41575.8|41535.8|41571.5|41531.5|0
1641376000000|2022-01-05 09:46:40|41575.8|41535.8|41571.5|41531.5|41575.8|41535.8|41571.5|41531.5|1
1641376020000|2022-01-05 09:47:00|41570.8|41530.8|41552.3|41512.3|41575.8|41535.8|41552.3|41512.3|5
1641376040000|2022-01-05 09:47:20|41542.3|41502.3|41542.3|41502.3|41542.3|41502.3|41542.3|41502.3|1
1641376050000|2022-01-05 09:47:30|41547.3|41507.3|41542.3|41502.3|41547.3|41507.3|41542.3|41502.3|1
1641376060000|2022-01-05 09:47:40|41546.5|41506.5|41542.3|41502.3|41547.3|41507.3|41542.3|41502.3|0
1641376070000|2022-01-05 09:47:50|41547.3|41507.3|41542.3|41502.3|41547.3|41507.3|41542.3|41502.3|0
1641376090000|2022-01-05 09:48:10|41542.2|41502.2|41542.2|41502.2|41542.2|41502.2|41542.2|41502.2|0
1641376110000|2022-01-05 09:48:30|41546.5|41506.5|41542.2|41502.2|41547.2|41507.2|41542.2|41502.2|0
1641376120000|2022-01-05 09:48:40|41537.2|41497.2|41537.2|41497.2|41537.2|41497.2|41537.2|41497.2|1
1641376130000|2022-01-05 09:48:50|41535.8|41495.8|41531.5|41491.5|41535.8|41495.8|41531.5|41491.5|0
1641376140000|2022-01-05 09:49:00|41537.2|41497.2|41532.2|41492.2|41550.8|41510.8|41532.2|41492.2|7
1641376150000|2022-01-05 09:49:10|41531.5|41491.5|41530.8|41490.8|41531.5|41491.5|41530.8|41490.8|3
1641376160000|2022-01-05 09:49:20|||||||||1
1641376170000|2022-01-05 09:49:30|41531.5|41491.5|41531.5|41491.5|41531.5|41491.5|41531.5|41491.5|0
1641376180000|2022-01-05 09:49:40|||||||||2
1641376190000|2022-01-05 09:49:50|41535.8|41495.8|41536.5|41496.5|41536.5|41496.5|41535.8|41495.8|1
1641376200000|2022-01-05 09:50:00|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|1
1641376210000|2022-01-05 09:50:10|41540.8|41500.8|41540.8|41500.8|41540.8|41500.8|41540.8|41500.8|0
1641376220000|2022-01-05 09:50:20|41545.1|41505.1|41545.8|41505.8|41545.8|41505.8|41545.1|41505.1|0
1641376250000|2022-01-05 09:50:50|41541.5|41501.5|41535.8|41495.8|41541.5|41501.5|41535.8|41495.8|1
1641376260000|2022-01-05 09:51:00|41535.1|41495.1|41540.8|41500.8|41540.8|41500.8|41530.8|41490.8|2
1641376270000|2022-01-05 09:51:10|41535.8|41495.8|41540.8|41500.8|41540.8|41500.8|41530.8|41490.8|2
1641376280000|2022-01-05 09:51:20|41550.8|41510.8|41550.8|41510.8|41555.8|41515.8|41545.8|41505.8|25
1641376300000|2022-01-05 09:51:40|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|2
1641376310000|2022-01-05 09:51:50|41541.5|41501.5|41545.8|41505.8|41545.8|41505.8|41540.8|41500.8|1
1641376320000|2022-01-05 09:52:00|41540.8|41500.8|41545.8|41505.8|41545.8|41505.8|41540.8|41500.8|1
1641376330000|2022-01-05 09:52:10|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|0
1641376340000|2022-01-05 09:52:20|41555.8|41515.8|41555.8|41515.8|41560.8|41520.8|41555.8|41515.8|1
1641376350000|2022-01-05 09:52:30|41560.8|41520.8|41560.8|41520.8|41560.8|41520.8|41560.8|41520.8|0
1641376360000|2022-01-05 09:52:40|41570.8|41530.8|41565.8|41525.8|41570.8|41530.8|41565.8|41525.8|3
1641376370000|2022-01-05 09:52:50|41570.1|41530.1|41565.8|41525.8|41570.8|41530.8|41565.8|41525.8|0
1641376380000|2022-01-05 09:53:00|41565.1|41525.1|41570.8|41530.8|41570.8|41530.8|41565.1|41525.1|0
1641376400000|2022-01-05 09:53:20|41560.8|41520.8|41540.8|41500.8|41560.8|41520.8|41540.8|41500.8|3
1641376420000|2022-01-05 09:53:40|41550.8|41510.8|41550.1|41510.1|41550.8|41510.8|41540.8|41500.8|4
1641376430000|2022-01-05 09:53:50|41550.8|41510.8|41540.8|41500.8|41550.8|41510.8|41540.8|41500.8|3
1641376440000|2022-01-05 09:54:00|41550.8|41510.8|41550.8|41510.8|41560.8|41520.8|41550.8|41510.8|6
1641376460000|2022-01-05 09:54:20|41560.8|41520.8|41560.8|41520.8|41560.8|41520.8|41560.8|41520.8|1
1641376470000|2022-01-05 09:54:30|41555.8|41515.8|41546.5|41506.5|41555.8|41515.8|41546.5|41506.5|1
1641376480000|2022-01-05 09:54:40|41545.8|41505.8|41540.8|41500.8|41545.8|41505.8|41535.8|41495.8|3
1641376490000|2022-01-05 09:54:50|41535.8|41495.8|41536.5|41496.5|41540.8|41500.8|41535.8|41495.8|2
1641376500000|2022-01-05 09:55:00|41535.8|41495.8|41535.8|41495.8|41535.8|41495.8|41535.8|41495.8|0
1641376520000|2022-01-05 09:55:20|41536.5|41496.5|41536.5|41496.5|41536.5|41496.5|41536.5|41496.5|0
1641376550000|2022-01-05 09:55:50|41540.8|41500.8|41550.8|41510.8|41550.8|41510.8|41540.8|41500.8|1
1641376560000|2022-01-05 09:56:00|41545.8|41505.8|41550.8|41510.8|41555.8|41515.8|41545.8|41505.8|5
1641376570000|2022-01-05 09:56:10|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|2
1641376600000|2022-01-05 09:56:40|41540.8|41500.8|41540.8|41500.8|41540.8|41500.8|41540.8|41500.8|0
1641376610000|2022-01-05 09:56:50|41550.8|41510.8|41545.8|41505.8|41550.8|41510.8|41545.8|41505.8|3
1641376620000|2022-01-05 09:57:00|41540.8|41500.8|41540.8|41500.8|41545.8|41505.8|41540.8|41500.8|0
1641376630000|2022-01-05 09:57:10|41545.1|41505.1|41560.8|41520.8|41560.8|41520.8|41545.1|41505.1|11
1641376640000|2022-01-05 09:57:20|41555.8|41515.8|41550.8|41510.8|41555.8|41515.8|41550.8|41510.8|4
1641376650000|2022-01-05 09:57:30|41555.1|41515.1|41550.8|41510.8|41555.8|41515.8|41550.8|41510.8|1
1641376670000|2022-01-05 09:57:50|41545.8|41505.8|41540.8|41500.8|41545.8|41505.8|41540.8|41500.8|0
1641376680000|2022-01-05 09:58:00|41545.8|41505.8|41540.8|41500.8|41545.8|41505.8|41540.8|41500.8|3
1641376740000|2022-01-05 09:59:00|41545.8|41505.8|41550.8|41510.8|41550.8|41510.8|41545.8|41505.8|7
1641376760000|2022-01-05 09:59:20|41540.8|41500.8|41540.8|41500.8|41545.8|41505.8|41540.8|41500.8|0
1641376780000|2022-01-05 09:59:40|||||||||1
1641376790000|2022-01-05 09:59:50|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|1
1641376800000|2022-01-05 10:00:00|41545.1|41505.1|41545.8|41505.8|41545.8|41505.8|41540.8|41500.8|0
1641376810000|2022-01-05 10:00:10|41550.8|41510.8|41565.8|41525.8|41565.8|41525.8|41550.8|41510.8|7
1641376820000|2022-01-05 10:00:20|41571.5|41531.5|41571.5|41531.5|41571.5|41531.5|41570.8|41530.8|0
1641376830000|2022-01-05 10:00:30|41570.8|41530.8|41575.8|41535.8|41575.8|41535.8|41570.8|41530.8|0
1641376850000|2022-01-05 10:00:50|41571.5|41531.5|41570.8|41530.8|41571.5|41531.5|41570.8|41530.8|0
1641376860000|2022-01-05 10:01:00|41571.5|41531.5|41570.8|41530.8|41571.5|41531.5|41570.8|41530.8|0
1641376880000|2022-01-05 10:01:20|41565.8|41525.8|41565.8|41525.8|41565.8|41525.8|41565.8|41525.8|1
1641376890000|2022-01-05 10:01:30|41571.5|41531.5|41575.8|41535.8|41575.8|41535.8|41570.8|41530.8|3
1641376920000|2022-01-05 10:02:00|41570.8|41530.8|41570.8|41530.8|41570.8|41530.8|41570.8|41530.8|0
1641376930000|2022-01-05 10:02:10|41575.8|41535.8|41580.1|41540.1|41580.1|41540.1|41575.8|41535.8|3
1641376940000|2022-01-05 10:02:20|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|1
1641376950000|2022-01-05 10:02:30|41589.3|41549.3|41579.3|41539.3|41589.3|41549.3|41579.3|41539.3|3
1641376960000|2022-01-05 10:02:40|41580.1|41540.1|41584.3|41544.3|41590.1|41550.1|41580.1|41540.1|2
1641376970000|2022-01-05 10:02:50|41585.1|41545.1|41585.1|41545.1|41585.1|41545.1|41585.1|41545.1|0
1641376980000|2022-01-05 10:03:00|41584.3|41544.3|41590.1|41550.1|41590.1|41550.1|41584.3|41544.3|0
1641376990000|2022-01-05 10:03:10|41589.3|41549.3|41589.3|41549.3|41589.3|41549.3|41589.3|41549.3|0
1641377000000|2022-01-05 10:03:20|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|2
1641377040000|2022-01-05 10:04:00|41595.1|41555.1|41609.3|41569.3|41609.3|41569.3|41594.3|41554.3|8
1641377060000|2022-01-05 10:04:20|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|1
1641377070000|2022-01-05 10:04:30|41614.3|41574.3|41609.3|41569.3|41614.3|41574.3|41609.3|41569.3|0
1641377100000|2022-01-05 10:05:00|41599.3|41559.3|41609.3|41569.3|41610|41570|41599.3|41559.3|3
1641377110000|2022-01-05 10:05:10|41610|41570|41609.3|41569.3|41610|41570|41609.3|41569.3|1
1641377120000|2022-01-05 10:05:20|41610|41570|41610|41570|41610|41570|41610|41570|0
1641377130000|2022-01-05 10:05:30|||||||||1
1641377140000|2022-01-05 10:05:40|||||||||3
1641377160000|2022-01-05 10:06:00|41604.3|41564.3|41609.3|41569.3|41609.3|41569.3|41600|41560|2
1641377170000|2022-01-05 10:06:10|41604.3|41564.3|41604.3|41564.3|41604.3|41564.3|41604.3|41564.3|2
1641377180000|2022-01-05 10:06:20|41600|41560|41604.3|41564.3|41604.3|41564.3|41600|41560|0
1641377200000|2022-01-05 10:06:40|41599.3|41559.3|41600|41560|41600|41560|41599.3|41559.3|0
1641377210000|2022-01-05 10:06:50|41594.3|41554.3|41589.3|41549.3|41594.3|41554.3|41589.3|41549.3|5
1641377220000|2022-01-05 10:07:00|41590|41550|41594.3|41554.3|41594.3|41554.3|41589.3|41549.3|1
1641377230000|2022-01-05 10:07:10|41590|41550|41589.3|41549.3|41590|41550|41589.3|41549.3|0
1641377240000|2022-01-05 10:07:20|41584.3|41544.3|41584.3|41544.3|41584.3|41544.3|41580|41540|2
1641377250000|2022-01-05 10:07:30|||||||||1
1641377290000|2022-01-05 10:08:10|41583.6|41543.6|41584.3|41544.3|41584.3|41544.3|41583.6|41543.6|0
1641377320000|2022-01-05 10:08:40|41579.3|41539.3|41584.3|41544.3|41584.3|41544.3|41579.3|41539.3|0
1641377330000|2022-01-05 10:08:50|41580|41540|41579.3|41539.3|41580|41540|41579.3|41539.3|5
1641377340000|2022-01-05 10:09:00|41589.3|41549.3|41589.3|41549.3|41589.3|41549.3|41584.3|41544.3|10
1641377350000|2022-01-05 10:09:10|41584.3|41544.3|41584.3|41544.3|41584.3|41544.3|41579.3|41539.3|2
1641377370000|2022-01-05 10:09:30|41589.3|41549.3|41589.3|41549.3|41589.3|41549.3|41589.3|41549.3|0
1641377380000|2022-01-05 10:09:40|41584.3|41544.3|41584.3|41544.3|41584.3|41544.3|41584.3|41544.3|6
1641377410000|2022-01-05 10:10:10|||||||||1
1641377440000|2022-01-05 10:10:40|41570|41530|41570|41530|41570|41530|41570|41530|3
1641377450000|2022-01-05 10:10:50|41574.3|41534.3|41574.3|41534.3|41574.3|41534.3|41574.3|41534.3|2
1641377460000|2022-01-05 10:11:00|41569.3|41529.3|41569.3|41529.3|41569.3|41529.3|41569.3|41529.3|0
1641377470000|2022-01-05 10:11:10|41570|41530|41564.3|41524.3|41570|41530|41564.3|41524.3|5
1641377480000|2022-01-05 10:11:20|41559.3|41519.3|41564.3|41524.3|41564.3|41524.3|41559.3|41519.3|0
1641377500000|2022-01-05 10:11:40|41569.3|41529.3|41569.3|41529.3|41569.3|41529.3|41569.3|41529.3|0
1641377520000|2022-01-05 10:12:00|41564.3|41524.3|41564.3|41524.3|41564.3|41524.3|41564.3|41524.3|2
1641377540000|2022-01-05 10:12:20|41569.3|41529.3|41574.3|41534.3|41574.3|41534.3|41569.3|41529.3|3
1641377550000|2022-01-05 10:12:30|41570|41530|41570|41530|41570|41530|41570|41530|0
1641377570000|2022-01-05 10:12:50|41574.3|41534.3|41574.3|41534.3|41574.3|41534.3|41574.3|41534.3|3
1641377580000|2022-01-05 10:13:00|41570|41530|41564.3|41524.3|41570|41530|41564.3|41524.3|1
1641377600000|2022-01-05 10:13:20|41560|41520|41564.3|41524.3|41564.3|41524.3|41560|41520|1
1641377630000|2022-01-05 10:13:50|41560|41520|41544.3|41504.3|41560|41520|41544.3|41504.3|6
1641377640000|2022-01-05 10:14:00|41540|41500|41548.6|41508.6|41548.6|41508.6|41540|41500|1
1641377650000|2022-01-05 10:14:10|41550|41510|41550|41510|41550|41510|41550|41510|0
1641377680000|2022-01-05 10:14:40|41539.3|41499.3|41539.3|41499.3|41539.3|41499.3|41539.3|41499.3|1
1641377690000|2022-01-05 10:14:50|41535|41495|41534.3|41494.3|41535|41495|41534.3|41494.3|0
1641377700000|2022-01-05 10:15:00|41538.6|41498.6|41539.3|41499.3|41539.3|41499.3|41538.6|41498.6|0
1641377710000|2022-01-05 10:15:10|41534.3|41494.3|41544.3|41504.3|41544.3|41504.3|41534.3|41494.3|2
1641377720000|2022-01-05 10:15:20|41540|41500|41544.3|41504.3|41548.6|41508.6|41540|41500|3
1641377740000|2022-01-05 10:15:40|41535|41495|41534.3|41494.3|41535|41495|41534.3|41494.3|2
1641377760000|2022-01-05 10:16:00|41530|41490|41534.3|41494.3|41534.3|41494.3|41530|41490|1
1641377780000|2022-01-05 10:16:20|41530|41490|41534.3|41494.3|41534.3|41494.3|41530|41490|1
1641377790000|2022-01-05 10:16:30|41530|41490|41534.3|41494.3|41535|41495|41530|41490|2
1641377820000|2022-01-05 10:17:00|41540|41500|41540|41500|41540|41500|41540|41500|0
1641377850000|2022-01-05 10:17:30|41534.3|41494.3|41534.3|41494.3|41534.3|41494.3|41534.3|41494.3|2
1641377940000|2022-01-05 10:19:00|41530|41490|41534.3|41494.3|41534.3|41494.3|41530|41490|1
1641377950000|2022-01-05 10:19:10|41530|41490|41534.3|41494.3|41534.3|41494.3|41530|41490|0
1641377960000|2022-01-05 10:19:20|41524.3|41484.3|41524.3|41484.3|41524.3|41484.3|41524.3|41484.3|1
1641377990000|2022-01-05 10:19:50|41520|41480|41520|41480|41520|41480|41520|41480|0
1641378000000|2022-01-05 10:20:00|41500|41460|41500.7|41460.7|41500.7|41460.7|41500|41460|3
1641378020000|2022-01-05 10:20:20|41501.4|41461.4|41501.4|41461.4|41501.4|41461.4|41501.4|41461.4|0
1641378030000|2022-01-05 10:20:30|41486.4|41446.4|41481.4|41441.4|41486.4|41446.4|41472.1|41432.1|12
1641378040000|2022-01-05 10:20:40|41487.1|41447.1|41487.1|41447.1|41487.1|41447.1|41482.8|41442.8|3
1641378090000|2022-01-05 10:21:30|41491.4|41451.4|41491.4|41451.4|41491.4|41451.4|41491.4|41451.4|0
1641378100000|2022-01-05 10:21:40|41507.1|41467.1|41507.1|41467.1|41507.1|41467.1|41507.1|41467.1|1
1641378110000|2022-01-05 10:21:50|41505.7|41465.7|41496.4|41456.4|41505.7|41465.7|41496.4|41456.4|0
1641378120000|2022-01-05 10:22:00|41497.1|41457.1|41497.1|41457.1|41497.1|41457.1|41497.1|41457.1|0
1641378130000|2022-01-05 10:22:10|41492.8|41452.8|41492.8|41452.8|41492.8|41452.8|41492.8|41452.8|1
1641378160000|2022-01-05 10:22:40|41491.4|41451.4|41487.1|41447.1|41491.4|41451.4|41487.1|41447.1|2
1641378210000|2022-01-05 10:23:30|41487.8|41447.8|41487.8|41447.8|41487.8|41447.8|41487.8|41447.8|0
1641378240000|2022-01-05 10:24:00|41497.8|41457.8|41497.1|41457.1|41497.8|41457.8|41497.1|41457.1|4
1641378260000|2022-01-05 10:24:20|41492.8|41452.8|41492.1|41452.1|41492.8|41452.8|41492.1|41452.1|0
1641378280000|2022-01-05 10:24:40|41492.8|41452.8|41488.6|41448.6|41492.8|41452.8|41488.6|41448.6|1
1641378300000|2022-01-05 10:25:00|41488.5|41448.5|41488.5|41448.5|41488.5|41448.5|41488.5|41448.5|0
1641378330000|2022-01-05 10:25:30|41484.3|41444.3|41458.5|41418.5|41484.3|41444.3|41455|41415|2
1641378340000|2022-01-05 10:25:40|41459.3|41419.3|41458.5|41418.5|41459.3|41419.3|41458.5|41418.5|0
1641378350000|2022-01-05 10:25:50|41453.5|41413.5|41444.3|41404.3|41453.5|41413.5|41444.3|41404.3|4
1641378360000|2022-01-05 10:26:00|41443.5|41403.5|41439.3|41399.3|41443.5|41403.5|41439.3|41399.3|1
1641378370000|2022-01-05 10:26:10|41438.5|41398.5|41439.3|41399.3|41440|41400|41438.5|41398.5|3
1641378380000|2022-01-05 10:26:20|41434.3|41394.3|41433.5|41393.5|41434.3|41394.3|41433.5|41393.5|2
1641378390000|2022-01-05 10:26:30|41434.3|41394.3|41434.3|41394.3|41434.3|41394.3|41434.3|41394.3|1
1641378400000|2022-01-05 10:26:40|41444.3|41404.3|41444.3|41404.3|41444.3|41404.3|41444.3|41404.3|3
1641378410000|2022-01-05 10:26:50|41440|41400|41434.3|41394.3|41440|41400|41434.3|41394.3|0
1641378420000|2022-01-05 10:27:00|||||||||2
1641378430000|2022-01-05 10:27:10|41429.3|41389.3|41429.3|41389.3|41429.3|41389.3|41429.3|41389.3|2
1641378440000|2022-01-05 10:27:20|41430|41390|41430|41390|41430|41390|41430|41390|0
1641378450000|2022-01-05 10:27:30|41440|41400|41424.3|41384.3|41440|41400|41424.3|41384.3|1
1641378470000|2022-01-05 10:27:50|41434.3|41394.3|41434.3|41394.3|41434.3|41394.3|41434.3|41394.3|1
1641378480000|2022-01-05 10:28:00|41430|41390|41430|41390|41430|41390|41430|41390|1
1641378490000|2022-01-05 10:28:10|41429.3|41389.3|41430|41390|41430|41390|41429.3|41389.3|0
1641378500000|2022-01-05 10:28:20|41429.3|41389.3|41429.3|41389.3|41430|41390|41429.3|41389.3|0
1641378510000|2022-01-05 10:28:30|41430|41390|41430|41390|41430|41390|41430|41390|0
1641378520000|2022-01-05 10:28:40|41425|41385|41429.3|41389.3|41434.3|41394.3|41425|41385|13
1641378530000|2022-01-05 10:28:50|41430|41390|41430|41390|41430|41390|41430|41390|0
1641378540000|2022-01-05 10:29:00|41429.3|41389.3|41430|41390|41430|41390|41429.3|41389.3|0
1641378550000|2022-01-05 10:29:10|41434.3|41394.3|41445|41405|41445|41405|41434.3|41394.3|14
1641378560000|2022-01-05 10:29:20|41444.2|41404.2|41454.2|41414.2|41454.2|41414.2|41444.2|41404.2|1
1641378570000|2022-01-05 10:29:30|41449.2|41409.2|41444.2|41404.2|41449.2|41409.2|41444.2|41404.2|3
1641378590000|2022-01-05 10:29:50|41434.2|41394.2|41434.2|41394.2|41434.2|41394.2|41434.2|41394.2|2
1641378600000|2022-01-05 10:30:00|41438.5|41398.5|41438.5|41398.5|41438.5|41398.5|41438.5|41398.5|0
1641378620000|2022-01-05 10:30:20|41434.2|41394.2|41438.5|41398.5|41438.5|41398.5|41434.2|41394.2|1
1641378650000|2022-01-05 10:30:50|41434.2|41394.2|41434.2|41394.2|41434.2|41394.2|41434.2|41394.2|0
1641378660000|2022-01-05 10:31:00|41429.2|41389.2|41429.2|41389.2|41429.2|41389.2|41429.2|41389.2|0
1641378670000|2022-01-05 10:31:10|41428.5|41388.5|41428.5|41388.5|41428.5|41388.5|41424.2|41384.2|0
1641378680000|2022-01-05 10:31:20|41432.8|41392.8|41428.5|41388.5|41433.5|41393.5|41428.5|41388.5|2
1641378690000|2022-01-05 10:31:30|41424.2|41384.2|41419.2|41379.2|41424.2|41384.2|41419.2|41379.2|1
1641378700000|2022-01-05 10:31:40|41418.5|41378.5|41418.5|41378.5|41418.5|41378.5|41418.5|41378.5|0
1641378710000|2022-01-05 10:31:50|41417.8|41377.8|41410|41370|41417.8|41377.8|41409.2|41369.2|5
1641378720000|2022-01-05 10:32:00|41409.2|41369.2|41409.2|41369.2|41409.2|41369.2|41409.2|41369.2|0
1641378730000|2022-01-05 10:32:10|41405|41365|41400|41360|41405|41365|41400|41360|4
1641378780000|2022-01-05 10:33:00|41410|41370|41410|41370|41410|41370|41410|41370|1
1641378800000|2022-01-05 10:33:20|41405|41365|41400|41360|41405.7|41365.7|41400|41360|4
1641378840000|2022-01-05 10:34:00|41399.9|41359.9|41399.9|41359.9|41399.9|41359.9|41399.9|41359.9|0
1641378850000|2022-01-05 10:34:10|41395.7|41355.7|41399.9|41359.9|41399.9|41359.9|41395.7|41355.7|1
1641378940000|2022-01-05 10:35:40|41395.7|41355.7|41399.9|41359.9|41399.9|41359.9|41395.7|41355.7|1
1641379000000|2022-01-05 10:36:40|41395.7|41355.7|41390.7|41350.7|41395.7|41355.7|41390.7|41350.7|1
1641379020000|2022-01-05 10:37:00|41395.7|41355.7|41371.4|41331.4|41395.7|41355.7|41371.4|41331.4|6
1641379030000|2022-01-05 10:37:10|41367.1|41327.1|41367.1|41327.1|41367.1|41327.1|41367.1|41327.1|0
1641379040000|2022-01-05 10:37:20|41365.7|41325.7|41367.1|41327.1|41367.1|41327.1|41365.7|41325.7|0
1641379050000|2022-01-05 10:37:30|41365.7|41325.7|41366.4|41326.4|41367.1|41327.1|41365.7|41325.7|0
1641379060000|2022-01-05 10:37:40|41367.1|41327.1|41375.7|41335.7|41375.7|41335.7|41367.1|41327.1|3
1641379090000|2022-01-05 10:38:10|41380.7|41340.7|41381.4|41341.4|41381.4|41341.4|41380.7|41340.7|2
1641379100000|2022-01-05 10:38:20|||||||||3
1641379110000|2022-01-05 10:38:30|||||||||3
1641379120000|2022-01-05 10:38:40|41387.8|41347.8|41376.4|41336.4|41387.8|41347.8|41376.4|41336.4|14
1641379140000|2022-01-05 10:39:00|41381.4|41341.4|41381.4|41341.4|41381.4|41341.4|41381.4|41341.4|2
1641379160000|2022-01-05 10:39:20|41396.4|41356.4|41396.4|41356.4|41396.4|41356.4|41396.4|41356.4|11
1641379170000|2022-01-05 10:39:30|41395.6|41355.6|41395.6|41355.6|41395.6|41355.6|41395.6|41355.6|0
1641379200000|2022-01-05 10:40:00|41396.4|41356.4|41401.4|41361.4|41401.4|41361.4|41396.4|41356.4|0
1641379220000|2022-01-05 10:40:20|41400.6|41360.6|41401.4|41361.4|41401.4|41361.4|41400.6|41360.6|0
1641379260000|2022-01-05 10:41:00|41397.1|41357.1|41396.4|41356.4|41397.1|41357.1|41396.4|41356.4|1
1641379270000|2022-01-05 10:41:10|41397.1|41357.1|41395.6|41355.6|41397.1|41357.1|41395.6|41355.6|1
1641379300000|2022-01-05 10:41:40|41386.4|41346.4|41381.4|41341.4|41386.4|41346.4|41381.4|41341.4|2
1641379330000|2022-01-05 10:42:10|41385.6|41345.6|41391.4|41351.4|41391.4|41351.4|41385.6|41345.6|0
1641379350000|2022-01-05 10:42:30|41367.1|41327.1|41362.8|41322.8|41367.1|41327.1|41362.1|41322.1|6
1641379360000|2022-01-05 10:42:40|41367.1|41327.1|41371.4|41331.4|41371.4|41331.4|41367.1|41327.1|2
1641379380000|2022-01-05 10:43:00|41362.8|41322.8|41362.1|41322.1|41362.8|41322.8|41362.1|41322.1|1
1641379410000|2022-01-05 10:43:30|41362.8|41322.8|41357.1|41317.1|41362.8|41322.8|41357.1|41317.1|6
1641379420000|2022-01-05 10:43:40|41352.8|41312.8|41347.1|41307.1|41352.8|41312.8|41342.1|41302.1|4
1641379440000|2022-01-05 10:44:00|41342.8|41302.8|41342.8|41302.8|41342.8|41302.8|41342.8|41302.8|0
1641379450000|2022-01-05 10:44:10|41342.1|41302.1|41347.8|41307.8|41347.8|41307.8|41337.8|41297.8|2
1641379470000|2022-01-05 10:44:30|41347.1|41307.1|41342.8|41302.8|41347.1|41307.1|41342.8|41302.8|0
1641379480000|2022-01-05 10:44:40|41347.1|41307.1|41337.8|41297.8|41347.1|41307.1|41337.8|41297.8|1
1641379510000|2022-01-05 10:45:10|41342.8|41302.8|41342.8|41302.8|41342.8|41302.8|41342.1|41302.1|2
1641379520000|2022-01-05 10:45:20|41342.1|41302.1|41342.8|41302.8|41342.8|41302.8|41342.1|41302.1|1
1641379530000|2022-01-05 10:45:30|41342.1|41302.1|41347.1|41307.1|41347.1|41307.1|41342.1|41302.1|1
1641379550000|2022-01-05 10:45:50|41347.8|41307.8|41357.1|41317.1|41357.1|41317.1|41347.8|41307.8|1
1641379560000|2022-01-05 10:46:00|41366.3|41326.3|41367.1|41327.1|41371.3|41331.3|41366.3|41326.3|6
1641379590000|2022-01-05 10:46:30|41377.1|41337.1|41372.1|41332.1|41377.1|41337.1|41372.1|41332.1|0
1641379610000|2022-01-05 10:46:50|41367.1|41327.1|41367.1|41327.1|41367.1|41327.1|41367.1|41327.1|0
1641379620000|2022-01-05 10:47:00|41362.1|41322.1|41367.1|41327.1|41367.1|41327.1|41362.1|41322.1|1
1641379640000|2022-01-05 10:47:20|41362.1|41322.1|41361.3|41321.3|41362.1|41322.1|41361.3|41321.3|1
1641379650000|2022-01-05 10:47:30|41357.1|41317.1|41357.1|41317.1|41361.3|41321.3|41357.1|41317.1|0
1641379680000|2022-01-05 10:48:00|41352.8|41312.8|41347.1|41307.1|41352.8|41312.8|41347.1|41307.1|1
1641379710000|2022-01-05 10:48:30|41347|41307|41357|41317|41357|41317|41347|41307|1
1641379720000|2022-01-05 10:48:40|41356.3|41316.3|41351.3|41311.3|41356.3|41316.3|41351.3|41311.3|0
1641379740000|2022-01-05 10:49:00|41352|41312|41351.3|41311.3|41352.8|41312.8|41351.3|41311.3|0
1641379750000|2022-01-05 10:49:10|41356.3|41316.3|41357|41317|41357|41317|41347|41307|4
1641379810000|2022-01-05 10:50:10|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|3
1641379860000|2022-01-05 10:51:00|41357|41317|41351.3|41311.3|41357|41317|41351.3|41311.3|1
1641379880000|2022-01-05 10:51:20|41352|41312|41352|41312|41352|41312|41352|41312|0
1641379890000|2022-01-05 10:51:30|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|0
1641379930000|2022-01-05 10:52:10|41347|41307|41342.8|41302.8|41347|41307|41342.8|41302.8|2
1641379960000|2022-01-05 10:52:40|41342|41302|41337|41297|41342|41302|41337|41297|28
1641379980000|2022-01-05 10:53:00|||||||||1
1641379990000|2022-01-05 10:53:10|41336.3|41296.3|41341.3|41301.3|41341.3|41301.3|41336.3|41296.3|7
1641380000000|2022-01-05 10:53:20|41346.3|41306.3|41346.3|41306.3|41346.3|41306.3|41346.3|41306.3|0
1641380010000|2022-01-05 10:53:30|41347|41307|41347|41307|41347|41307|41347|41307|0
1641380040000|2022-01-05 10:54:00|41341.3|41301.3|41337|41297|41341.3|41301.3|41337|41297|1
1641380060000|2022-01-05 10:54:20|41342|41302|41342.7|41302.7|41342.7|41302.7|41342|41302|4
1641380090000|2022-01-05 10:54:50|41342|41302|41342.7|41302.7|41342.7|41302.7|41342|41302|0
1641380100000|2022-01-05 10:55:00|41347|41307|41347|41307|41347|41307|41347|41307|1
1641380120000|2022-01-05 10:55:20|41341.3|41301.3|41341.3|41301.3|41342|41302|41341.3|41301.3|0
1641380130000|2022-01-05 10:55:30|41342|41302|41342.7|41302.7|41342.7|41302.7|41342|41302|0
1641380150000|2022-01-05 10:55:50|41342|41302|41341.3|41301.3|41342|41302|41341.3|41301.3|0
1641380160000|2022-01-05 10:56:00|41342.7|41302.7|41342.7|41302.7|41342.7|41302.7|41342.7|41302.7|0
1641380170000|2022-01-05 10:56:10|41347|41307|41347|41307|41347|41307|41347|41307|1
1641380200000|2022-01-05 10:56:40|41342.7|41302.7|41342.7|41302.7|41342.7|41302.7|41342.7|41302.7|2
1641380220000|2022-01-05 10:57:00|41347.7|41307.7|41342.7|41302.7|41347.7|41307.7|41338.5|41298.5|11
1641380250000|2022-01-05 10:57:30|41342|41302|41338.5|41298.5|41342|41302|41337|41297|0
1641380260000|2022-01-05 10:57:40|41342.7|41302.7|41342.7|41302.7|41342.7|41302.7|41342.7|41302.7|1
1641380280000|2022-01-05 10:58:00|41347|41307|41347|41307|41347|41307|41347|41307|0
1641380300000|2022-01-05 10:58:20|41342.7|41302.7|41347|41307|41347|41307|41342.7|41302.7|0
1641380310000|2022-01-05 10:58:30|41342.7|41302.7|41342.7|41302.7|41342.7|41302.7|41342.7|41302.7|0
1641380320000|2022-01-05 10:58:40|41347|41307|41347|41307|41347|41307|41347|41307|6
1641380330000|2022-01-05 10:58:50|41337|41297|41337|41297|41337|41297|41337|41297|3
1641380360000|2022-01-05 10:59:20|41337.7|41297.7|41342.7|41302.7|41342.7|41302.7|41337.7|41297.7|4
1641380370000|2022-01-05 10:59:30|41347|41307|41347|41307|41347|41307|41347|41307|0
1641380390000|2022-01-05 10:59:50|||||||||1
1641380400000|2022-01-05 11:00:00|||||||||1
1641380430000|2022-01-05 11:00:30|41337|41297|41337|41297|41337|41297|41336.3|41296.3|7
1641380510000|2022-01-05 11:01:50|||||||||1
1641380520000|2022-01-05 11:02:00|41337.7|41297.7|41337|41297|41337.7|41297.7|41337|41297|0
1641380530000|2022-01-05 11:02:10|||||||||1
1641380550000|2022-01-05 11:02:30|41337.7|41297.7|41337.7|41297.7|41337.7|41297.7|41337.7|41297.7|0
1641380560000|2022-01-05 11:02:40|41337|41297|41337|41297|41337|41297|41337|41297|2
1641380570000|2022-01-05 11:02:50|41337.7|41297.7|41337.7|41297.7|41337.7|41297.7|41337.7|41297.7|1
1641380580000|2022-01-05 11:03:00|41347|41307|41347|41307|41347|41307|41347|41307|1
1641380640000|2022-01-05 11:04:00|41342.7|41302.7|41342|41302|41342.7|41302.7|41342|41302|1
1641380680000|2022-01-05 11:04:40|41342.7|41302.7|41337|41297|41342.7|41302.7|41337|41297|4
1641380690000|2022-01-05 11:04:50|41332.7|41292.7|41308.4|41268.4|41332.7|41292.7|41308.4|41268.4|13
1641380730000|2022-01-05 11:05:30|41313.4|41273.4|41288.4|41248.4|41318.4|41278.4|41287.7|41247.7|8
1641380740000|2022-01-05 11:05:40|41287.7|41247.7|41291.3|41251.3|41291.3|41251.3|41287.7|41247.7|14
1641380760000|2022-01-05 11:06:00|41286.3|41246.3|41286.3|41246.3|41286.3|41246.3|41286.3|41246.3|0
1641380780000|2022-01-05 11:06:20|41287|41247|41287|41247|41287|41247|41287|41247|0
1641380790000|2022-01-05 11:06:30|41286.3|41246.3|41287|41247|41287|41247|41286.3|41246.3|0
1641380800000|2022-01-05 11:06:40|41286.3|41246.3|41287|41247|41287|41247|41286.3|41246.3|0
1641380810000|2022-01-05 11:06:50|41286.3|41246.3|41277|41237|41287|41247|41267|41227|13
1641380820000|2022-01-05 11:07:00|41282|41242|41277|41237|41282|41242|41277|41237|2
1641380830000|2022-01-05 11:07:10|41278.4|41238.4|41282.7|41242.7|41282.7|41242.7|41278.4|41238.4|2
1641380850000|2022-01-05 11:07:30|41287|41247|41287|41247|41287|41247|41287|41247|9
1641380870000|2022-01-05 11:07:50|41282|41242|41282|41242|41282.7|41242.7|41282|41242|4
1641380880000|2022-01-05 11:08:00|41281.3|41241.3|41277|41237|41281.3|41241.3|41277|41237|0
1641380900000|2022-01-05 11:08:20|41282.7|41242.7|41277.7|41237.7|41282.7|41242.7|41277.7|41237.7|1
1641380920000|2022-01-05 11:08:40|41282|41242|41277.7|41237.7|41282.7|41242.7|41277.7|41237.7|1
1641380940000|2022-01-05 11:09:00|41282.7|41242.7|41287|41247|41287|41247|41282.7|41242.7|1
1641380960000|2022-01-05 11:09:20|41277.7|41237.7|41282|41242|41287|41247|41277.7|41237.7|5
1641380980000|2022-01-05 11:09:40|41287|41247|41287|41247|41287|41247|41287|41247|0
1641380990000|2022-01-05 11:09:50|41288.4|41248.4|41282.7|41242.7|41288.4|41248.4|41282.7|41242.7|14
1641381000000|2022-01-05 11:10:00|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|2
1641381020000|2022-01-05 11:10:20|41287.7|41247.7|41287.7|41247.7|41287.7|41247.7|41287.7|41247.7|5
1641381040000|2022-01-05 11:10:40|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|41287.7|41247.7|0
1641381050000|2022-01-05 11:10:50|41287.7|41247.7|41268.4|41228.4|41287.7|41247.7|41268.4|41228.4|2
1641381060000|2022-01-05 11:11:00|41272.7|41232.7|41272.7|41232.7|41272.7|41232.7|41272.7|41232.7|4
1641381070000|2022-01-05 11:11:10|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|0
1641381100000|2022-01-05 11:11:40|41287|41247|41277.7|41237.7|41287|41247|41277.7|41237.7|2
1641381110000|2022-01-05 11:11:50|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|0
1641381140000|2022-01-05 11:12:20|41287|41247|41287|41247|41287|41247|41287|41247|5
1641381160000|2022-01-05 11:12:40|41288.4|41248.4|41287.7|41247.7|41288.4|41248.4|41287.7|41247.7|4
1641381180000|2022-01-05 11:13:00|41288.4|41248.4|41287|41247|41288.4|41248.4|41287|41247|0
1641381200000|2022-01-05 11:13:20|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|0
1641381210000|2022-01-05 11:13:30|41287|41247|41287|41247|41287|41247|41287|41247|0
1641381220000|2022-01-05 11:13:40|41287.7|41247.7|41287.7|41247.7|41287.7|41247.7|41287.7|41247.7|0
1641381230000|2022-01-05 11:13:50|41287|41247|41282.7|41242.7|41287|41247|41282.7|41242.7|0
1641381240000|2022-01-05 11:14:00|41287|41247|41287|41247|41287|41247|41287|41247|0
1641381310000|2022-01-05 11:15:10|||||||||1
1641381360000|2022-01-05 11:16:00|41287.7|41247.7|41287|41247|41287.7|41247.7|41287|41247|0
1641381370000|2022-01-05 11:16:10|41282|41242|41282|41242|41282|41242|41282|41242|1
1641381380000|2022-01-05 11:16:20|41277.7|41237.7|41277.7|41237.7|41277.7|41237.7|41277.7|41237.7|1
1641381390000|2022-01-05 11:16:30|41287|41247|41287|41247|41287|41247|41287|41247|3
1641381400000|2022-01-05 11:16:40|41282|41242|41277|41237|41287|41247|41277|41237|1
1641381420000|2022-01-05 11:17:00|41277.7|41237.7|41277|41237|41277.7|41237.7|41277|41237|0
1641381440000|2022-01-05 11:17:20|41272|41232|41267|41227|41272|41232|41267|41227|3
1641381480000|2022-01-05 11:18:00|||||||||1
1641381490000|2022-01-05 11:18:10|41272|41232|41281.2|41241.2|41281.2|41241.2|41272|41232|15
1641381510000|2022-01-05 11:18:30|41272|41232|41272|41232|41272|41232|41272|41232|2
1641381520000|2022-01-05 11:18:40|41267.7|41227.7|41276.2|41236.2|41276.2|41236.2|41267.7|41227.7|1
1641381530000|2022-01-05 11:18:50|41277|41237|41277|41237|41277|41237|41277|41237|0
1641381540000|2022-01-05 11:19:00|41272|41232|41272|41232|41272|41232|41272|41232|2
1641381550000|2022-01-05 11:19:10|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|0
1641381560000|2022-01-05 11:19:20|41267|41227|41267|41227|41267|41227|41267|41227|0
1641381570000|2022-01-05 11:19:30|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|1
1641381580000|2022-01-05 11:19:40|41277|41237|41277|41237|41277|41237|41277|41237|1
1641381590000|2022-01-05 11:19:50|41276.2|41236.2|41272|41232|41276.2|41236.2|41267|41227|3
1641381600000|2022-01-05 11:20:00|41267.7|41227.7|41267|41227|41267.7|41227.7|41267|41227|0
1641381610000|2022-01-05 11:20:10|41272.7|41232.7|41272|41232|41272.7|41232.7|41272|41232|1
1641381630000|2022-01-05 11:20:30|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|3
1641381640000|2022-01-05 11:20:40|41271.9|41231.9|41271.9|41231.9|41271.9|41231.9|41271.9|41231.9|0
1641381650000|2022-01-05 11:20:50|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|4
1641381660000|2022-01-05 11:21:00|||||||||2
1641381680000|2022-01-05 11:21:20|||||||||5
1641381690000|2022-01-05 11:21:30|41266.9|41226.9|41266.9|41226.9|41266.9|41226.9|41266.9|41226.9|2
1641381700000|2022-01-05 11:21:40|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|0
1641381710000|2022-01-05 11:21:50|41266.9|41226.9|41271.2|41231.2|41271.9|41231.9|41266.9|41226.9|3
1641381720000|2022-01-05 11:22:00|41271.9|41231.9|41281.2|41241.2|41281.9|41241.9|41271.2|41231.2|2
1641381730000|2022-01-05 11:22:10|41271.9|41231.9|41271.2|41231.2|41272.7|41232.7|41271.2|41231.2|4
1641381740000|2022-01-05 11:22:20|41266.9|41226.9|41271.2|41231.2|41271.2|41231.2|41266.9|41226.9|1
1641381750000|2022-01-05 11:22:30|41266.9|41226.9|41271.2|41231.2|41271.9|41231.9|41266.9|41226.9|3
1641381760000|2022-01-05 11:22:40|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|0
1641381770000|2022-01-05 11:22:50|41286.2|41246.2|41286.2|41246.2|41286.2|41246.2|41286.2|41246.2|1
1641381780000|2022-01-05 11:23:00|||||||||1
1641381800000|2022-01-05 11:23:20|41286.9|41246.9|41306.2|41266.2|41306.2|41266.2|41286.9|41246.9|23
1641381810000|2022-01-05 11:23:30|41316.9|41276.9|41311.2|41271.2|41316.9|41276.9|41311.2|41271.2|4
1641381840000|2022-01-05 11:24:00|41306.2|41266.2|41301.2|41261.2|41306.9|41266.9|41296.9|41256.9|2
1641381850000|2022-01-05 11:24:10|41296.2|41256.2|41296.9|41256.9|41296.9|41256.9|41296.2|41256.2|0
1641381870000|2022-01-05 11:24:30|41286.9|41246.9|41286.9|41246.9|41286.9|41246.9|41286.9|41246.9|3
1641381880000|2022-01-05 11:24:40|41286.2|41246.2|41281.2|41241.2|41286.2|41246.2|41281.2|41241.2|2
1641381890000|2022-01-05 11:24:50|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|0
1641381900000|2022-01-05 11:25:00|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|1
1641381910000|2022-01-05 11:25:10|41281.2|41241.2|41286.9|41246.9|41286.9|41246.9|41281.2|41241.2|5
1641381920000|2022-01-05 11:25:20|41282.7|41242.7|41281.2|41241.2|41282.7|41242.7|41281.2|41241.2|0
1641381930000|2022-01-05 11:25:30|41276.9|41236.9|41282.7|41242.7|41282.7|41242.7|41276.9|41236.9|1
1641381940000|2022-01-05 11:25:40|41277.7|41237.7|41282.7|41242.7|41282.7|41242.7|41277.7|41237.7|1
1641381960000|2022-01-05 11:26:00|41277.7|41237.7|41281.9|41241.9|41282.7|41242.7|41277.7|41237.7|1
1641381970000|2022-01-05 11:26:10|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|0
1641381980000|2022-01-05 11:26:20|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|0
1641382010000|2022-01-05 11:26:50|41277.6|41237.6|41277.6|41237.6|41277.6|41237.6|41277.6|41237.6|0
1641382040000|2022-01-05 11:27:20|41278.4|41238.4|41278.4|41238.4|41278.4|41238.4|41278.4|41238.4|0
1641382090000|2022-01-05 11:28:10|41277.6|41237.6|41277.6|41237.6|41277.6|41237.6|41277.6|41237.6|0
1641382100000|2022-01-05 11:28:20|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|0
1641382130000|2022-01-05 11:28:50|41268.4|41228.4|41266.9|41226.9|41272.6|41232.6|41266.9|41226.9|3
1641382140000|2022-01-05 11:29:00|41261.9|41221.9|41256.9|41216.9|41262.6|41222.6|41256.9|41216.9|3
1641382150000|2022-01-05 11:29:10|41257.6|41217.6|41256.9|41216.9|41257.6|41217.6|41256.9|41216.9|0
1641382160000|2022-01-05 11:29:20|41252.6|41212.6|41252.6|41212.6|41252.6|41212.6|41252.6|41212.6|3
1641382170000|2022-01-05 11:29:30|41247.6|41207.6|41257.6|41217.6|41266.9|41226.9|41247.6|41207.6|2
1641382180000|2022-01-05 11:29:40|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|1
1641382200000|2022-01-05 11:30:00|41266.9|41226.9|41281.9|41241.9|41281.9|41241.9|41266.9|41226.9|1
1641382230000|2022-01-05 11:30:30|41276.9|41236.9|41281.9|41241.9|41282.6|41242.6|41276.9|41236.9|4
1641382250000|2022-01-05 11:30:50|41277.6|41237.6|41282.6|41242.6|41282.6|41242.6|41277.6|41237.6|1
1641382260000|2022-01-05 11:31:00|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|0
1641382290000|2022-01-05 11:31:30|41282.6|41242.6|41282.6|41242.6|41282.6|41242.6|41282.6|41242.6|0
1641382300000|2022-01-05 11:31:40|41278.4|41238.4|41272.6|41232.6|41278.4|41238.4|41272.6|41232.6|1
1641382310000|2022-01-05 11:31:50|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|0
1641382320000|2022-01-05 11:32:00|41277.6|41237.6|41272.6|41232.6|41277.6|41237.6|41272.6|41232.6|1
1641382330000|2022-01-05 11:32:10|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|0
1641382340000|2022-01-05 11:32:20|41267.6|41227.6|41262.6|41222.6|41267.6|41227.6|41258.4|41218.4|9
1641382350000|2022-01-05 11:32:30|41268.4|41228.4|41268.4|41228.4|41268.4|41228.4|41268.4|41228.4|0
1641382360000|2022-01-05 11:32:40|41268.3|41228.3|41268.3|41228.3|41268.3|41228.3|41268.3|41228.3|0
1641382380000|2022-01-05 11:33:00|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|1
1641382410000|2022-01-05 11:33:30|||||||||1
1641382420000|2022-01-05 11:33:40|41268.3|41228.3|41268.3|41228.3|41268.3|41228.3|41268.3|41228.3|0
1641382430000|2022-01-05 11:33:50|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|0
1641382450000|2022-01-05 11:34:10|41268.3|41228.3|41268.3|41228.3|41268.3|41228.3|41268.3|41228.3|0
1641382460000|2022-01-05 11:34:20|41272.6|41232.6|41277.6|41237.6|41277.6|41237.6|41272.6|41232.6|6
1641382470000|2022-01-05 11:34:30|41266.9|41226.9|41252.6|41212.6|41267.6|41227.6|41252.6|41212.6|6
1641382490000|2022-01-05 11:34:50|41247.6|41207.6|41247.6|41207.6|41247.6|41207.6|41247.6|41207.6|0
1641382500000|2022-01-05 11:35:00|41248.3|41208.3|41247.6|41207.6|41248.3|41208.3|41246.9|41206.9|4
1641382510000|2022-01-05 11:35:10|41262.6|41222.6|41266.9|41226.9|41266.9|41226.9|41262.6|41222.6|7
1641382520000|2022-01-05 11:35:20|41258.3|41218.3|41252.6|41212.6|41258.3|41218.3|41252.6|41212.6|4
1641382540000|2022-01-05 11:35:40|41257.6|41217.6|41257.6|41217.6|41257.6|41217.6|41257.6|41217.6|0
1641382560000|2022-01-05 11:36:00|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|3
1641382600000|2022-01-05 11:36:40|41266.9|41226.9|41266.9|41226.9|41266.9|41226.9|41266.9|41226.9|0
1641382610000|2022-01-05 11:36:50|||||||||1
1641382620000|2022-01-05 11:37:00|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|2
1641382650000|2022-01-05 11:37:30|41266.9|41226.9|41266.9|41226.9|41266.9|41226.9|41266.9|41226.9|0
1641382680000|2022-01-05 11:38:00|||||||||1
1641382730000|2022-01-05 11:38:50|41256.9|41216.9|41256.9|41216.9|41256.9|41216.9|41256.9|41216.9|2
1641382840000|2022-01-05 11:40:40|41258.3|41218.3|41262.6|41222.6|41262.6|41222.6|41258.3|41218.3|2
1641382850000|2022-01-05 11:40:50|41266.9|41226.9|41266.9|41226.9|41266.9|41226.9|41266.9|41226.9|0
1641382860000|2022-01-05 11:41:00|41262.6|41222.6|41257.6|41217.6|41262.6|41222.6|41257.6|41217.6|0
1641382870000|2022-01-05 11:41:10|41248.3|41208.3|41256.9|41216.9|41256.9|41216.9|41248.3|41208.3|2
1641382880000|2022-01-05 11:41:20|41247.6|41207.6|41247.6|41207.6|41252.6|41212.6|41246.9|41206.9|2
1641382890000|2022-01-05 11:41:30|41242.6|41202.6|41242.6|41202.6|41247.6|41207.6|41237.6|41197.6|3
1641382900000|2022-01-05 11:41:40|41246.9|41206.9|41246.9|41206.9|41252.6|41212.6|41246.9|41206.9|1
1641382910000|2022-01-05 11:41:50|41248.3|41208.3|41238.3|41198.3|41248.3|41208.3|41237.6|41197.6|4
1641382920000|2022-01-05 11:42:00|41242.6|41202.6|41247.6|41207.6|41247.6|41207.6|41242.6|41202.6|0
1641382930000|2022-01-05 11:42:10|41236.9|41196.9|41242.6|41202.6|41242.6|41202.6|41236.9|41196.9|3
1641382940000|2022-01-05 11:42:20|41243.3|41203.3|41242.6|41202.6|41243.3|41203.3|41242.6|41202.6|0
1641382970000|2022-01-05 11:42:50|||||||||2
1641382980000|2022-01-05 11:43:00|41248.3|41208.3|41252.6|41212.6|41252.6|41212.6|41248.3|41208.3|1
1641382990000|2022-01-05 11:43:10|41248.3|41208.3|41247.6|41207.6|41248.3|41208.3|41247.6|41207.6|1
1641383000000|2022-01-05 11:43:20|41243.3|41203.3|41243.3|41203.3|41243.3|41203.3|41243.3|41203.3|1
1641383030000|2022-01-05 11:43:50|41239|41199|41242.6|41202.6|41243.3|41203.3|41239|41199|0
1641383040000|2022-01-05 11:44:00|41237.6|41197.6|41237.6|41197.6|41242.6|41202.6|41236.9|41196.9|1
1641383050000|2022-01-05 11:44:10|41238.3|41198.3|41232.6|41192.6|41238.3|41198.3|41226.9|41186.9|11
1641383060000|2022-01-05 11:44:20|41237.6|41197.6|41231.9|41191.9|41237.6|41197.6|41231.2|41191.2|1
1641383070000|2022-01-05 11:44:30|41231.2|41191.2|41226.9|41186.9|41231.9|41191.9|41226.9|41186.9|0
1641383100000|2022-01-05 11:45:00|41231.2|41191.2|41246.9|41206.9|41246.9|41206.9|41231.2|41191.2|1
1641383110000|2022-01-05 11:45:10|41242.6|41202.6|41247.6|41207.6|41247.6|41207.6|41242.6|41202.6|0
1641383120000|2022-01-05 11:45:20|41252.6|41212.6|41252.6|41212.6|41252.6|41212.6|41252.6|41212.6|1
1641383130000|2022-01-05 11:45:30|41251.9|41211.9|41256.9|41216.9|41257.6|41217.6|41251.9|41211.9|3
1641383140000|2022-01-05 11:45:40|41257.6|41217.6|41266.9|41226.9|41267.6|41227.6|41257.6|41217.6|1
1641383160000|2022-01-05 11:46:00|41276.2|41236.2|41271.2|41231.2|41276.2|41236.2|41271.2|41231.2|11
1641383190000|2022-01-05 11:46:30|41271.1|41231.1|41276.1|41236.1|41276.1|41236.1|41271.1|41231.1|0
1641383220000|2022-01-05 11:47:00|41266.9|41226.9|41266.9|41226.9|41266.9|41226.9|41266.9|41226.9|3
1641383230000|2022-01-05 11:47:10|41261.1|41221.1|41256.9|41216.9|41261.1|41221.1|41256.9|41216.9|1
1641383240000|2022-01-05 11:47:20|41256.1|41216.1|41256.1|41216.1|41256.1|41216.1|41256.1|41216.1|0
1641383250000|2022-01-05 11:47:30|41256.9|41216.9|41261.1|41221.1|41261.9|41221.9|41256.9|41216.9|1
1641383260000|2022-01-05 11:47:40|41261.9|41221.9|41261.1|41221.1|41261.9|41221.9|41261.1|41221.1|0
1641383270000|2022-01-05 11:47:50|41261.9|41221.9|41256.9|41216.9|41261.9|41221.9|41256.9|41216.9|2
1641383290000|2022-01-05 11:48:10|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|1
1641383310000|2022-01-05 11:48:30|41261.9|41221.9|41261.9|41221.9|41261.9|41221.9|41261.9|41221.9|0
1641383320000|2022-01-05 11:48:40|41261.1|41221.1|41261.1|41221.1|41261.1|41221.1|41261.1|41221.1|0
1641383340000|2022-01-05 11:49:00|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|1
1641383360000|2022-01-05 11:49:20|41236.9|41196.9|41241.9|41201.9|41241.9|41201.9|41236.9|41196.9|0
1641383370000|2022-01-05 11:49:30|41242.6|41202.6|41236.9|41196.9|41242.6|41202.6|41236.9|41196.9|0
1641383400000|2022-01-05 11:50:00|41246.9|41206.9|41246.9|41206.9|41246.9|41206.9|41242.6|41202.6|2
1641383430000|2022-01-05 11:50:30|41251.9|41211.9|41251.1|41211.1|41251.9|41211.9|41251.1|41211.1|1
1641383450000|2022-01-05 11:50:50|41246.9|41206.9|41246.9|41206.9|41246.9|41206.9|41246.9|41206.9|1
1641383460000|2022-01-05 11:51:00|41256.1|41216.1|41251.1|41211.1|41256.1|41216.1|41246.9|41206.9|2
1641383480000|2022-01-05 11:51:20|41251.9|41211.9|41251.1|41211.1|41251.9|41211.9|41251.1|41211.1|0
1641383510000|2022-01-05 11:51:50|41251.9|41211.9|41251.1|41211.1|41251.9|41211.9|41251.1|41211.1|1
1641383570000|2022-01-05 11:52:50|41246.8|41206.8|41246.8|41206.8|41246.8|41206.8|41246.8|41206.8|1
1641383610000|2022-01-05 11:53:30|41236.8|41196.8|41236.8|41196.8|41237.6|41197.6|41236.8|41196.8|4
1641383620000|2022-01-05 11:53:40|41237.6|41197.6|41246.8|41206.8|41251.8|41211.8|41237.6|41197.6|2
1641383630000|2022-01-05 11:53:50|41247.6|41207.6|41247.6|41207.6|41251.8|41211.8|41246.8|41206.8|0
1641383640000|2022-01-05 11:54:00|41246.8|41206.8|41246.8|41206.8|41246.8|41206.8|41246.8|41206.8|0
1641383650000|2022-01-05 11:54:10|41241.8|41201.8|41242.6|41202.6|41242.6|41202.6|41241.8|41201.8|1
1641383660000|2022-01-05 11:54:20|41241.1|41201.1|41246.8|41206.8|41246.8|41206.8|41241.1|41201.1|0
1641383670000|2022-01-05 11:54:30|41241.1|41201.1|41246.1|41206.1|41246.8|41206.8|41236.8|41196.8|1
1641383680000|2022-01-05 11:54:40|41241.8|41201.8|41236.8|41196.8|41241.8|41201.8|41236.8|41196.8|1
1641383700000|2022-01-05 11:55:00|41246.8|41206.8|41256.8|41216.8|41256.8|41216.8|41246.8|41206.8|2
1641383720000|2022-01-05 11:55:20|41251.1|41211.1|41236.8|41196.8|41251.1|41211.1|41236.8|41196.8|4
1641383760000|2022-01-05 11:56:00|||||||||1
1641383780000|2022-01-05 11:56:20|41209|41169|41207.6|41167.6|41212.6|41172.6|41207.6|41167.6|19
1641383790000|2022-01-05 11:56:30|41208.3|41168.3|41207.6|41167.6|41208.3|41168.3|41207.6|41167.6|0
1641383800000|2022-01-05 11:56:40|41208.3|41168.3|41207.6|41167.6|41208.3|41168.3|41207.6|41167.6|0
1641383810000|2022-01-05 11:56:50|41208.3|41168.3|41208.3|41168.3|41208.3|41168.3|41208.3|41168.3|0
1641383820000|2022-01-05 11:57:00|41202.6|41162.6|41203.3|41163.3|41203.3|41163.3|41198.3|41158.3|9
1641383830000|2022-01-05 11:57:10|41202.6|41162.6|41202.6|41162.6|41202.6|41162.6|41202.6|41162.6|0
1641383840000|2022-01-05 11:57:20|41203.3|41163.3|41212.6|41172.6|41212.6|41172.6|41203.3|41163.3|1
1641383880000|2022-01-05 11:58:00|41208.3|41168.3|41203.3|41163.3|41208.3|41168.3|41203.3|41163.3|0
1641383890000|2022-01-05 11:58:10|41202.6|41162.6|41208.3|41168.3|41208.3|41168.3|41198.3|41158.3|1
1641383900000|2022-01-05 11:58:20|41207.6|41167.6|41207.6|41167.6|41207.6|41167.6|41207.6|41167.6|1
1641383910000|2022-01-05 11:58:30|41203.3|41163.3|41203.3|41163.3|41203.3|41163.3|41203.3|41163.3|0
1641383920000|2022-01-05 11:58:40|41212.6|41172.6|41212.6|41172.6|41212.6|41172.6|41212.6|41172.6|3
1641383930000|2022-01-05 11:58:50|41213.3|41173.3|41212.6|41172.6|41213.3|41173.3|41212.6|41172.6|0
1641383940000|2022-01-05 11:59:00|41223.3|41183.3|41222.6|41182.6|41223.3|41183.3|41222.6|41182.6|8
1641383950000|2022-01-05 11:59:10|41222.5|41182.5|41218.3|41178.3|41222.5|41182.5|41218.3|41178.3|1
1641383960000|2022-01-05 11:59:20|41222.5|41182.5|41218.3|41178.3|41222.5|41182.5|41218.3|41178.3|1
1641383970000|2022-01-05 11:59:30|41222.5|41182.5|41222.5|41182.5|41226.8|41186.8|41218.3|41178.3|2
1641384000000|2022-01-05 12:00:00|41218.3|41178.3|41218.3|41178.3|41218.3|41178.3|41218.3|41178.3|0
1641384010000|2022-01-05 12:00:10|41212.5|41172.5|41208.3|41168.3|41212.5|41172.5|41208.3|41168.3|2
1641384020000|2022-01-05 12:00:20|41197.5|41157.5|41197.5|41157.5|41198.3|41158.3|41197.5|41157.5|5
1641384030000|2022-01-05 12:00:30|41198.3|41158.3|41198.3|41158.3|41198.3|41158.3|41198.3|41158.3|0
1641384050000|2022-01-05 12:00:50|41199|41159|41204|41164|41204|41164|41199|41159|4
1641384060000|2022-01-05 12:01:00|41202.5|41162.5|41208.3|41168.3|41208.3|41168.3|41202.5|41162.5|0
1641384110000|2022-01-05 12:01:50|41204|41164|41218.3|41178.3|41218.3|41178.3|41202.5|41162.5|11
1641384120000|2022-01-05 12:02:00|41232.5|41192.5|41222.5|41182.5|41232.5|41192.5|41222.5|41182.5|3
1641384130000|2022-01-05 12:02:10|41227.5|41187.5|41227.5|41187.5|41227.5|41187.5|41227.5|41187.5|1
1641384140000|2022-01-05 12:02:20|41228.3|41188.3|41226.8|41186.8|41228.3|41188.3|41226.8|41186.8|1
1641384150000|2022-01-05 12:02:30|41228.3|41188.3|41228.3|41188.3|41228.3|41188.3|41227.5|41187.5|0
1641384160000|2022-01-05 12:02:40|41227.5|41187.5|41228.3|41188.3|41228.3|41188.3|41227.5|41187.5|0
1641384180000|2022-01-05 12:03:00|41222.5|41182.5|41223.3|41183.3|41224|41184|41222.5|41182.5|1
1641384190000|2022-01-05 12:03:10|41224|41184|41224|41184|41224|41184|41223.3|41183.3|0
1641384210000|2022-01-05 12:03:30|41228.3|41188.3|41224|41184|41228.3|41188.3|41224|41184|1
1641384220000|2022-01-05 12:03:40|41228.3|41188.3|41228.3|41188.3|41228.3|41188.3|41228.3|41188.3|0
1641384240000|2022-01-05 12:04:00|41224|41184|41223.3|41183.3|41224|41184|41223.3|41183.3|1
1641384250000|2022-01-05 12:04:10|41224|41184|41224|41184|41224|41184|41224|41184|0
1641384300000|2022-01-05 12:05:00|41228.3|41188.3|41229|41189|41229|41189|41228.3|41188.3|1
1641384310000|2022-01-05 12:05:10|41228.3|41188.3|41228.3|41188.3|41228.3|41188.3|41228.3|41188.3|1
1641384360000|2022-01-05 12:06:00|41228.2|41188.2|41219|41179|41228.2|41188.2|41219|41179|1
1641384370000|2022-01-05 12:06:10|41218.2|41178.2|41218.2|41178.2|41218.2|41178.2|41218.2|41178.2|1
1641384380000|2022-01-05 12:06:20|41219|41179|41219|41179|41219|41179|41219|41179|2
1641384390000|2022-01-05 12:06:30|41224|41184|41224|41184|41224|41184|41224|41184|1
1641384440000|2022-01-05 12:07:20|41229|41189|41229|41189|41229|41189|41229|41189|0
1641384450000|2022-01-05 12:07:30|41228.2|41188.2|41229|41189|41229|41189|41228.2|41188.2|0
1641384460000|2022-01-05 12:07:40|41228.2|41188.2|41224|41184|41228.2|41188.2|41224|41184|1
1641384470000|2022-01-05 12:07:50|41229|41189|41229|41189|41229|41189|41229|41189|0
1641384480000|2022-01-05 12:08:00|41244|41204|41238.2|41198.2|41244|41204|41238.2|41198.2|1
1641384490000|2022-01-05 12:08:10|41233.2|41193.2|41233.2|41193.2|41233.2|41193.2|41233.2|41193.2|0
1641384500000|2022-01-05 12:08:20|41234|41194|41234|41194|41234|41194|41234|41194|1
1641384520000|2022-01-05 12:08:40|41238.2|41198.2|41238.2|41198.2|41239|41199|41238.2|41198.2|0
1641384530000|2022-01-05 12:08:50|41234|41194|41233.2|41193.2|41234|41194|41233.2|41193.2|1
1641384540000|2022-01-05 12:09:00|41234|41194|41234|41194|41234|41194|41234|41194|0
1641384550000|2022-01-05 12:09:10|41233.2|41193.2|41228.2|41188.2|41233.2|41193.2|41228.2|41188.2|0
1641384580000|2022-01-05 12:09:40|41234|41194|41234|41194|41234|41194|41234|41194|2
1641384590000|2022-01-05 12:09:50|41238.2|41198.2|41243.2|41203.2|41243.2|41203.2|41238.2|41198.2|2
1641384600000|2022-01-05 12:10:00|41244|41204|41244|41204|41248.2|41208.2|41244|41204|1
1641384650000|2022-01-05 12:10:50|41243.2|41203.2|41243.2|41203.2|41243.2|41203.2|41243.2|41203.2|0
1641384660000|2022-01-05 12:11:00|41244|41204|41239|41199|41244|41204|41239|41199|0
1641384700000|2022-01-05 12:11:40|41248.2|41208.2|41248.2|41208.2|41248.2|41208.2|41248.2|41208.2|1
1641384710000|2022-01-05 12:11:50|41249|41209|41254|41214|41254|41214|41249|41209|0
1641384730000|2022-01-05 12:12:10|41249.7|41209.7|41244|41204|41249.7|41209.7|41243.2|41203.2|1
1641384760000|2022-01-05 12:12:40|41239.7|41199.7|41239|41199|41239.7|41199.7|41239|41199|0
1641384770000|2022-01-05 12:12:50|41244|41204|41244|41204|41244|41204|41244|41204|1
1641384780000|2022-01-05 12:13:00|41243.9|41203.9|41243.9|41203.9|41243.9|41203.9|41243.9|41203.9|0
1641384790000|2022-01-05 12:13:10|41238.9|41198.9|41233.2|41193.2|41238.9|41198.9|41233.2|41193.2|1
1641384800000|2022-01-05 12:13:20|41233.9|41193.9|41233.2|41193.2|41233.9|41193.9|41233.2|41193.2|0
1641384820000|2022-01-05 12:13:40|41233.9|41193.9|41233.9|41193.9|41233.9|41193.9|41233.9|41193.9|0
1641384840000|2022-01-05 12:14:00|41233.2|41193.2|41233.2|41193.2|41233.2|41193.2|41233.2|41193.2|0
1641384850000|2022-01-05 12:14:10|41237.5|41197.5|41228.9|41188.9|41237.5|41197.5|41228.9|41188.9|1
1641384870000|2022-01-05 12:14:30|41233.9|41193.9|41233.9|41193.9|41233.9|41193.9|41233.9|41193.9|1
1641384900000|2022-01-05 12:15:00|41233.2|41193.2|41218.2|41178.2|41233.2|41193.2|41218.2|41178.2|2
1641384910000|2022-01-05 12:15:10|41222.5|41182.5|41223.2|41183.2|41223.2|41183.2|41222.5|41182.5|0
1641384920000|2022-01-05 12:15:20|41223.9|41183.9|41223.9|41183.9|41223.9|41183.9|41223.9|41183.9|0
1641384960000|2022-01-05 12:16:00|41218.9|41178.9|41218.2|41178.2|41218.9|41178.9|41218.2|41178.2|0
1641384980000|2022-01-05 12:16:20|41223.2|41183.2|41223.9|41183.9|41223.9|41183.9|41223.2|41183.2|1
1641384990000|2022-01-05 12:16:30|41222.5|41182.5|41218.9|41178.9|41222.5|41182.5|41218.2|41178.2|0
1641385000000|2022-01-05 12:16:40|41218.2|41178.2|41218.9|41178.9|41218.9|41178.9|41218.2|41178.2|0
1641385010000|2022-01-05 12:16:50|41218.2|41178.2|41218.9|41178.9|41218.9|41178.9|41218.2|41178.2|0
1641385020000|2022-01-05 12:17:00|41218.2|41178.2|41223.9|41183.9|41228.2|41188.2|41218.2|41178.2|1
1641385040000|2022-01-05 12:17:20|41223.2|41183.2|41223.9|41183.9|41228.2|41188.2|41222.5|41182.5|0
1641385060000|2022-01-05 12:17:40|41223.2|41183.2|41218.2|41178.2|41223.2|41183.2|41218.2|41178.2|0
1641385080000|2022-01-05 12:18:00|41216.8|41176.8|41217.5|41177.5|41217.5|41177.5|41216.8|41176.8|1
1641385090000|2022-01-05 12:18:10|41216.8|41176.8|41217.5|41177.5|41217.5|41177.5|41216.8|41176.8|5
1641385100000|2022-01-05 12:18:20|41222.5|41182.5|41217.5|41177.5|41226.8|41186.8|41217.5|41177.5|2
1641385110000|2022-01-05 12:18:30|41221.8|41181.8|41218.2|41178.2|41221.8|41181.8|41217.5|41177.5|1
1641385120000|2022-01-05 12:18:40|41217.5|41177.5|41216.8|41176.8|41217.5|41177.5|41216.8|41176.8|2
1641385140000|2022-01-05 12:19:00|41217.5|41177.5|41218.2|41178.2|41218.2|41178.2|41216.8|41176.8|4
1641385150000|2022-01-05 12:19:10|41217.5|41177.5|41216.8|41176.8|41217.5|41177.5|41216.8|41176.8|4
1641385160000|2022-01-05 12:19:20|||||||||1
1641385170000|2022-01-05 12:19:30|41217.5|41177.5|41217.5|41177.5|41217.5|41177.5|41217.5|41177.5|0
1641385180000|2022-01-05 12:19:40|41216.8|41176.8|41216.8|41176.8|41216.8|41176.8|41216.8|41176.8|0
1641385190000|2022-01-05 12:19:50|41217.5|41177.5|41216.8|41176.8|41217.5|41177.5|41216.8|41176.8|0
1641385200000|2022-01-05 12:20:00|41216|41176|41216.8|41176.8|41216.8|41176.8|41216|41176|2
1641385220000|2022-01-05 12:20:20|41206.8|41166.8|41197.5|41157.5|41206.8|41166.8|41197.5|41157.5|3
1641385230000|2022-01-05 12:20:30|41201.8|41161.8|41201.8|41161.8|41201.8|41161.8|41201.8|41161.8|3
1641385260000|2022-01-05 12:21:00|41201|41161|41201|41161|41201|41161|41201|41161|0
1641385270000|2022-01-05 12:21:10|41196.8|41156.8|41196.8|41156.8|41197.5|41157.5|41196.8|41156.8|1
1641385280000|2022-01-05 12:21:20|||||||||1
1641385310000|2022-01-05 12:21:50|41197.5|41157.5|41197.5|41157.5|41197.5|41157.5|41197.5|41157.5|0
1641385320000|2022-01-05 12:22:00|41196.8|41156.8|41196.8|41156.8|41196.8|41156.8|41196.8|41156.8|0
1641385340000|2022-01-05 12:22:20|41197.5|41157.5|41197.5|41157.5|41197.5|41157.5|41197.5|41157.5|1
1641385350000|2022-01-05 12:22:30|41196.8|41156.8|41196.8|41156.8|41196.8|41156.8|41196.8|41156.8|0
1641385360000|2022-01-05 12:22:40|41197.5|41157.5|41196.8|41156.8|41197.5|41157.5|41196.8|41156.8|0
1641385380000|2022-01-05 12:23:00|||||||||1
1641385440000|2022-01-05 12:24:00|||||||||2
1641385460000|2022-01-05 12:24:20|||||||||1
1641385480000|2022-01-05 12:24:40|41196.7|41156.7|41196.7|41156.7|41196.7|41156.7|41196.7|41156.7|0
1641385490000|2022-01-05 12:24:50|41197.5|41157.5|41196.7|41156.7|41197.5|41157.5|41196.7|41156.7|0
1641385500000|2022-01-05 12:25:00|41196|41156|41196.7|41156.7|41196.7|41156.7|41196|41156|1
1641385520000|2022-01-05 12:25:20|41196|41156|41186.7|41146.7|41196|41156|41186.7|41146.7|17
1641385530000|2022-01-05 12:25:30|41192.5|41152.5|41192.5|41152.5|41192.5|41152.5|41192.5|41152.5|17
1641385550000|2022-01-05 12:25:50|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|1
1641385580000|2022-01-05 12:26:20|41192.5|41152.5|41192.5|41152.5|41192.5|41152.5|41192.5|41152.5|1
1641385590000|2022-01-05 12:26:30|41196.7|41156.7|41196.7|41156.7|41196.7|41156.7|41196.7|41156.7|5
1641385610000|2022-01-05 12:26:50|41198.2|41158.2|41192.5|41152.5|41202.5|41162.5|41192.5|41152.5|16
1641385640000|2022-01-05 12:27:20|41188.2|41148.2|41187.5|41147.5|41188.2|41148.2|41187.5|41147.5|1
1641385650000|2022-01-05 12:27:30|||||||||2
1641385660000|2022-01-05 12:27:40|41186.7|41146.7|41186.7|41146.7|41188.2|41148.2|41186.7|41146.7|3
1641385670000|2022-01-05 12:27:50|||||||||1
1641385680000|2022-01-05 12:28:00|41177.5|41137.5|41186.7|41146.7|41186.7|41146.7|41177.5|41137.5|1
1641385700000|2022-01-05 12:28:20|41187.5|41147.5|41178.2|41138.2|41187.5|41147.5|41178.2|41138.2|5
1641385710000|2022-01-05 12:28:30|41177.5|41137.5|41177.5|41137.5|41177.5|41137.5|41177.5|41137.5|0
1641385720000|2022-01-05 12:28:40|41178.2|41138.2|41178.2|41138.2|41178.2|41138.2|41178.2|41138.2|0
1641385730000|2022-01-05 12:28:50|41183.2|41143.2|41183.2|41143.2|41183.2|41143.2|41182.5|41142.5|2
1641385740000|2022-01-05 12:29:00|41182.5|41142.5|41178.2|41138.2|41182.5|41142.5|41177.5|41137.5|5
1641385750000|2022-01-05 12:29:10|41168.2|41128.2|41173.9|41133.9|41173.9|41133.9|41168.2|41128.2|4
1641385760000|2022-01-05 12:29:20|41169.6|41129.6|41168.2|41128.2|41169.6|41129.6|41168.2|41128.2|0
1641385770000|2022-01-05 12:29:30|||||||||1
1641385780000|2022-01-05 12:29:40|41168.9|41128.9|41168.2|41128.2|41168.9|41128.9|41168.2|41128.2|0
1641385800000|2022-01-05 12:30:00|41158.9|41118.9|41163.9|41123.9|41163.9|41123.9|41158.2|41118.2|5
1641385810000|2022-01-05 12:30:10|41168.2|41128.2|41168.2|41128.2|41168.2|41128.2|41168.2|41128.2|0
1641385840000|2022-01-05 12:30:40|41158.2|41118.2|41158.2|41118.2|41158.2|41118.2|41158.2|41118.2|11
1641385860000|2022-01-05 12:31:00|||||||||1
1641385870000|2022-01-05 12:31:10|41153.2|41113.2|41158.2|41118.2|41158.2|41118.2|41153.2|41113.2|1
1641385890000|2022-01-05 12:31:30|41148.2|41108.2|41158.2|41118.2|41158.2|41118.2|41148.2|41108.2|3
1641385900000|2022-01-05 12:31:40|41158.9|41118.9|41158.2|41118.2|41158.9|41118.9|41158.2|41118.2|4
1641385910000|2022-01-05 12:31:50|41148.2|41108.2|41148.2|41108.2|41148.2|41108.2|41148.2|41108.2|16
1641385920000|2022-01-05 12:32:00|41153.9|41113.9|41158.2|41118.2|41158.2|41118.2|41148.9|41108.9|3
1641385940000|2022-01-05 12:32:20|41148.9|41108.9|41158.2|41118.2|41158.2|41118.2|41148.2|41108.2|2
1641385970000|2022-01-05 12:32:50|41157.4|41117.4|41148.9|41108.9|41157.4|41117.4|41148.9|41108.9|0
1641385980000|2022-01-05 12:33:00|41148.2|41108.2|41148.2|41108.2|41153.9|41113.9|41148.2|41108.2|1
1641386010000|2022-01-05 12:33:30|41163.2|41123.2|41168.2|41128.2|41168.2|41128.2|41163.2|41123.2|1
1641386020000|2022-01-05 12:33:40|41178.9|41138.9|41183.2|41143.2|41183.2|41143.2|41178.9|41138.9|2
1641386040000|2022-01-05 12:34:00|41178.9|41138.9|41178.2|41138.2|41178.9|41138.9|41178.2|41138.2|1
1641386050000|2022-01-05 12:34:10|41173.9|41133.9|41168.2|41128.2|41173.9|41133.9|41168.2|41128.2|1
1641386060000|2022-01-05 12:34:20|41172.4|41132.4|41172.4|41132.4|41172.4|41132.4|41172.4|41132.4|1
1641386090000|2022-01-05 12:34:50|41168.2|41128.2|41168.2|41128.2|41168.2|41128.2|41168.2|41128.2|0
1641386100000|2022-01-05 12:35:00|41172.4|41132.4|41173.9|41133.9|41173.9|41133.9|41172.4|41132.4|0
1641386120000|2022-01-05 12:35:20|41182.4|41142.4|41182.4|41142.4|41182.4|41142.4|41182.4|41142.4|1
1641386130000|2022-01-05 12:35:30|41178.2|41138.2|41172.4|41132.4|41178.2|41138.2|41172.4|41132.4|1
1641386150000|2022-01-05 12:35:50|41173.9|41133.9|41173.9|41133.9|41173.9|41133.9|41173.9|41133.9|0
1641386190000|2022-01-05 12:36:30|41178.2|41138.2|41187.4|41147.4|41188.2|41148.2|41178.2|41138.2|5
1641386210000|2022-01-05 12:36:50|41182.4|41142.4|41183.9|41143.9|41183.9|41143.9|41178.2|41138.2|0
1641386220000|2022-01-05 12:37:00|41183.2|41143.2|41178.2|41138.2|41183.2|41143.2|41178.2|41138.2|0
1641386270000|2022-01-05 12:37:50|||||||||1
1641386280000|2022-01-05 12:38:00|41173.9|41133.9|41173.2|41133.2|41173.9|41133.9|41173.2|41133.2|1
1641386290000|2022-01-05 12:38:10|41173.9|41133.9|41173.9|41133.9|41173.9|41133.9|41173.2|41133.2|0
1641386310000|2022-01-05 12:38:30|41173.2|41133.2|41167.4|41127.4|41173.2|41133.2|41167.4|41127.4|5
1641386320000|2022-01-05 12:38:40|41153.2|41113.2|41152.4|41112.4|41162.4|41122.4|41148.9|41108.9|14
1641386340000|2022-01-05 12:39:00|41153.2|41113.2|41157.4|41117.4|41158.2|41118.2|41153.2|41113.2|2
1641386350000|2022-01-05 12:39:10|41158.2|41118.2|41158.1|41118.1|41158.2|41118.2|41157.4|41117.4|0
1641386360000|2022-01-05 12:39:20|41157.4|41117.4|41158.1|41118.1|41158.1|41118.1|41157.4|41117.4|0
1641386370000|2022-01-05 12:39:30|41153.1|41113.1|41153.1|41113.1|41153.1|41113.1|41153.1|41113.1|0
1641386380000|2022-01-05 12:39:40|41152.4|41112.4|41152.4|41112.4|41152.4|41112.4|41152.4|41112.4|1
1641386430000|2022-01-05 12:40:30|41148.1|41108.1|41148.1|41108.1|41148.1|41108.1|41148.1|41108.1|0
1641386460000|2022-01-05 12:41:00|||||||||1
1641386480000|2022-01-05 12:41:20|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|0
1641386490000|2022-01-05 12:41:30|||||||||1
1641386500000|2022-01-05 12:41:40|41148.1|41108.1|41152.4|41112.4|41153.1|41113.1|41147.4|41107.4|1
1641386510000|2022-01-05 12:41:50|41162.4|41122.4|41167.4|41127.4|41167.4|41127.4|41162.4|41122.4|1
1641386520000|2022-01-05 12:42:00|41162.4|41122.4|41162.4|41122.4|41162.4|41122.4|41162.4|41122.4|2
1641386530000|2022-01-05 12:42:10|41167.4|41127.4|41172.4|41132.4|41172.4|41132.4|41167.4|41127.4|1
1641386540000|2022-01-05 12:42:20|41176.7|41136.7|41177.4|41137.4|41177.4|41137.4|41172.4|41132.4|0
1641386560000|2022-01-05 12:42:40|41172.4|41132.4|41177.4|41137.4|41177.4|41137.4|41172.4|41132.4|0
1641386580000|2022-01-05 12:43:00|41172.4|41132.4|41163.1|41123.1|41172.4|41132.4|41163.1|41123.1|2
1641386640000|2022-01-05 12:44:00|41162.4|41122.4|41162.4|41122.4|41162.4|41122.4|41162.4|41122.4|0
1641386660000|2022-01-05 12:44:20|41153.1|41113.1|41152.4|41112.4|41153.1|41113.1|41152.4|41112.4|1
1641386670000|2022-01-05 12:44:30|41153.1|41113.1|41153.1|41113.1|41153.1|41113.1|41153.1|41113.1|0
1641386700000|2022-01-05 12:45:00|||||||||4
1641386720000|2022-01-05 12:45:20|41157.4|41117.4|41153.1|41113.1|41157.4|41117.4|41153.1|41113.1|1
1641386730000|2022-01-05 12:45:30|41158.1|41118.1|41158.1|41118.1|41158.1|41118.1|41157.4|41117.4|0
1641386740000|2022-01-05 12:45:40|41157.4|41117.4|41158.9|41118.9|41158.9|41118.9|41153.1|41113.1|0
1641386750000|2022-01-05 12:45:50|41163.1|41123.1|41163.1|41123.1|41163.1|41123.1|41163.1|41123.1|3
1641386760000|2022-01-05 12:46:00|41168.9|41128.9|41173.1|41133.1|41177.4|41137.4|41168.9|41128.9|7
1641386770000|2022-01-05 12:46:10|41168.9|41128.9|41168.9|41128.9|41168.9|41128.9|41168.9|41128.9|0
1641386780000|2022-01-05 12:46:20|41177.4|41137.4|41177.4|41137.4|41177.4|41137.4|41177.4|41137.4|4
1641386790000|2022-01-05 12:46:30|41173.1|41133.1|41173.1|41133.1|41173.1|41133.1|41173.1|41133.1|0
1641386800000|2022-01-05 12:46:40|41177.4|41137.4|41177.4|41137.4|41177.4|41137.4|41177.4|41137.4|0
1641386810000|2022-01-05 12:46:50|41178.1|41138.1|41178.1|41138.1|41178.1|41138.1|41168.8|41128.8|7
1641386820000|2022-01-05 12:47:00|41182.4|41142.4|41182.4|41142.4|41182.4|41142.4|41182.4|41142.4|3
1641386830000|2022-01-05 12:47:10|41178.1|41138.1|41168.8|41128.8|41178.1|41138.1|41168.8|41128.8|1
1641386840000|2022-01-05 12:47:20|41160.3|41120.3|41164.6|41124.6|41164.6|41124.6|41160.3|41120.3|10
1641386850000|2022-01-05 12:47:30|||||||||2
1641386870000|2022-01-05 12:47:50|41168.8|41128.8|41163.8|41123.8|41168.8|41128.8|41163.8|41123.8|0
1641386890000|2022-01-05 12:48:10|41168.1|41128.1|41163.8|41123.8|41168.8|41128.8|41163.8|41123.8|1
1641386910000|2022-01-05 12:48:30|41158.8|41118.8|41158.8|41118.8|41158.8|41118.8|41158.8|41118.8|0
1641386920000|2022-01-05 12:48:40|41163.8|41123.8|41163.8|41123.8|41163.8|41123.8|41163.8|41123.8|2
1641386940000|2022-01-05 12:49:00|41163.1|41123.1|41158.1|41118.1|41163.1|41123.1|41158.1|41118.1|2
1641386950000|2022-01-05 12:49:10|41153.8|41113.8|41158.8|41118.8|41158.8|41118.8|41153.8|41113.8|3
1641386960000|2022-01-05 12:49:20|41158.1|41118.1|41158.8|41118.8|41158.8|41118.8|41158.1|41118.1|0
1641386970000|2022-01-05 12:49:30|41158.1|41118.1|41158.1|41118.1|41158.1|41118.1|41158.1|41118.1|0
1641386990000|2022-01-05 12:49:50|41158.8|41118.8|41158.8|41118.8|41158.8|41118.8|41158.8|41118.8|0
1641387000000|2022-01-05 12:50:00|41158.1|41118.1|41167.4|41127.4|41167.4|41127.4|41158.1|41118.1|4
1641387010000|2022-01-05 12:50:10|41168.1|41128.1|41163.1|41123.1|41168.1|41128.1|41163.1|41123.1|0
1641387030000|2022-01-05 12:50:30|41158.8|41118.8|41158.1|41118.1|41158.8|41118.8|41158.1|41118.1|0
1641387040000|2022-01-05 12:50:40|41158.8|41118.8|41158.8|41118.8|41158.8|41118.8|41158.8|41118.8|0
1641387050000|2022-01-05 12:50:50|41158.1|41118.1|41158.8|41118.8|41158.8|41118.8|41158.1|41118.1|0
1641387060000|2022-01-05 12:51:00|41158.1|41118.1|41158.8|41118.8|41158.8|41118.8|41158.1|41118.1|1
1641387070000|2022-01-05 12:51:10|41158.1|41118.1|41158.1|41118.1|41158.1|41118.1|41158.1|41118.1|0
1641387080000|2022-01-05 12:51:20|41149.6|41109.6|41149.6|41109.6|41149.6|41109.6|41149.6|41109.6|2
1641387100000|2022-01-05 12:51:40|41148.8|41108.8|41148.8|41108.8|41148.8|41108.8|41148.8|41108.8|0
1641387120000|2022-01-05 12:52:00|41158.1|41118.1|41148.8|41108.8|41158.8|41118.8|41148.8|41108.8|4
1641387130000|2022-01-05 12:52:10|41158.8|41118.8|41163.1|41123.1|41163.1|41123.1|41158.8|41118.8|4
1641387140000|2022-01-05 12:52:20|41158.8|41118.8|41158.8|41118.8|41158.8|41118.8|41158.8|41118.8|0
1641387180000|2022-01-05 12:53:00|||||||||1
1641387200000|2022-01-05 12:53:20|41168.8|41128.8|41168.8|41128.8|41168.8|41128.8|41168.1|41128.1|2
1641387210000|2022-01-05 12:53:30|41168.1|41128.1|41168.1|41128.1|41168.1|41128.1|41168.1|41128.1|0
1641387220000|2022-01-05 12:53:40|41168.8|41128.8|41178.8|41138.8|41178.8|41138.8|41168.1|41128.1|4
1641387230000|2022-01-05 12:53:50|41178.1|41138.1|41183.8|41143.8|41183.8|41143.8|41178.1|41138.1|2
1641387240000|2022-01-05 12:54:00|41188.1|41148.1|41183.8|41143.8|41188.1|41148.1|41183.8|41143.8|1
1641387250000|2022-01-05 12:54:10|41188.1|41148.1|41188.8|41148.8|41188.8|41148.8|41183.8|41143.8|3
1641387260000|2022-01-05 12:54:20|41193.8|41153.8|41193.8|41153.8|41193.8|41153.8|41193.8|41153.8|2
1641387280000|2022-01-05 12:54:40|41198.1|41158.1|41198.1|41158.1|41198.1|41158.1|41198.1|41158.1|0
1641387290000|2022-01-05 12:54:50|41202.4|41162.4|41198.1|41158.1|41202.4|41162.4|41198.1|41158.1|0
1641387300000|2022-01-05 12:55:00|41193.1|41153.1|41188.8|41148.8|41193.1|41153.1|41188.8|41148.8|2
1641387310000|2022-01-05 12:55:10|41178.8|41138.8|41183.8|41143.8|41183.8|41143.8|41178.8|41138.8|2
1641387320000|2022-01-05 12:55:20|41158.8|41118.8|41158.8|41118.8|41158.8|41118.8|41158.8|41118.8|5
1641387350000|2022-01-05 12:55:50|41153.8|41113.8|41153.8|41113.8|41153.8|41113.8|41153.8|41113.8|1
1641387360000|2022-01-05 12:56:00|41153.1|41113.1|41158.1|41118.1|41158.8|41118.8|41143.8|41103.8|24
1641387370000|2022-01-05 12:56:10|||||||||1
1641387410000|2022-01-05 12:56:50|41153.8|41113.8|41153.8|41113.8|41153.8|41113.8|41153.8|41113.8|9
1641387430000|2022-01-05 12:57:10|41158.1|41118.1|41158.1|41118.1|41158.1|41118.1|41158.1|41118.1|0
1641387440000|2022-01-05 12:57:20|41158.8|41118.8|41158.1|41118.1|41158.8|41118.8|41158.1|41118.1|0
1641387450000|2022-01-05 12:57:30|41163.1|41123.1|41168.1|41128.1|41168.1|41128.1|41163.1|41123.1|2
1641387460000|2022-01-05 12:57:40|41173.1|41133.1|41178.1|41138.1|41178.1|41138.1|41173.1|41133.1|0
1641387470000|2022-01-05 12:57:50|41177.4|41137.4|41177.4|41137.4|41178.1|41138.1|41177.4|41137.4|0
1641387480000|2022-01-05 12:58:00|41173.1|41133.1|41148.8|41108.8|41173.1|41133.1|41148.8|41108.8|18
1641387490000|2022-01-05 12:58:10|41148.1|41108.1|41148.1|41108.1|41148.1|41108.1|41148.1|41108.1|0
1641387520000|2022-01-05 12:58:40|41139.5|41099.5|41138.1|41098.1|41139.5|41099.5|41138.1|41098.1|7
1641387540000|2022-01-05 12:59:00|41138.8|41098.8|41133.8|41093.8|41143.8|41103.8|41133.8|41093.8|9
1641387550000|2022-01-05 12:59:10|||||||||2
1641387560000|2022-01-05 12:59:20|41133.1|41093.1|41133.8|41093.8|41133.8|41093.8|41133.1|41093.1|1
1641387570000|2022-01-05 12:59:30|||||||||1
1641387590000|2022-01-05 12:59:50|||||||||1
1641387600000|2022-01-05 13:00:00|41143.8|41103.8|41168.1|41128.1|41168.1|41128.1|41143.8|41103.8|7
1641387610000|2022-01-05 13:00:10|41163.1|41123.1|41163.8|41123.8|41163.8|41123.8|41163.1|41123.1|1
1641387620000|2022-01-05 13:00:20|41163.1|41123.1|41158.1|41118.1|41163.1|41123.1|41158.1|41118.1|0
1641387630000|2022-01-05 13:00:30|41158.8|41118.8|41163.8|41123.8|41163.8|41123.8|41158.8|41118.8|0
1641387660000|2022-01-05 13:01:00|41148.8|41108.8|41148.1|41108.1|41153.8|41113.8|41148.1|41108.1|3
1641387680000|2022-01-05 13:01:20|41148.8|41108.8|41148.8|41108.8|41148.8|41108.8|41148.8|41108.8|1
1641387690000|2022-01-05 13:01:30|41148.1|41108.1|41138.1|41098.1|41148.1|41108.1|41138.1|41098.1|1
1641387700000|2022-01-05 13:01:40|41142.4|41102.4|41133.1|41093.1|41142.4|41102.4|41128.8|41088.8|4
1641387710000|2022-01-05 13:01:50|41138.1|41098.1|41142.4|41102.4|41142.4|41102.4|41138.1|41098.1|4
1641387720000|2022-01-05 13:02:00|41143.8|41103.8|41143.8|41103.8|41148.1|41108.1|41143.8|41103.8|1
1641387730000|2022-01-05 13:02:10|41152.4|41112.4|41153.1|41113.1|41153.1|41113.1|41148.1|41108.1|11
1641387740000|2022-01-05 13:02:20|41152.4|41112.4|41158.1|41118.1|41158.1|41118.1|41148.1|41108.1|0
1641387750000|2022-01-05 13:02:30|41162.4|41122.4|41162.4|41122.4|41162.4|41122.4|41162.4|41122.4|0
1641387760000|2022-01-05 13:02:40|41158.1|41118.1|41153.1|41113.1|41158.1|41118.1|41153.1|41113.1|2
1641387770000|2022-01-05 13:02:50|41158.1|41118.1|41153.1|41113.1|41158.1|41118.1|41153.1|41113.1|1
1641387780000|2022-01-05 13:03:00|41158.1|41118.1|41168.1|41128.1|41172.4|41132.4|41158.1|41118.1|3
1641387800000|2022-01-05 13:03:20|41173.1|41133.1|41178.1|41138.1|41178.1|41138.1|41173.1|41133.1|4
1641387810000|2022-01-05 13:03:30|41183.1|41143.1|41198.1|41158.1|41198.1|41158.1|41182.4|41142.4|3
1641387820000|2022-01-05 13:03:40|41193.1|41153.1|41193.1|41153.1|41193.8|41153.8|41193.1|41153.1|1
1641387830000|2022-01-05 13:03:50|41193.8|41153.8|41188.1|41148.1|41193.8|41153.8|41188.1|41148.1|0
1641387840000|2022-01-05 13:04:00|41183.8|41143.8|41178.1|41138.1|41183.8|41143.8|41178.1|41138.1|5
1641387860000|2022-01-05 13:04:20|41183.8|41143.8|41183.8|41143.8|41183.8|41143.8|41183.8|41143.8|1
1641387870000|2022-01-05 13:04:30|41183.1|41143.1|41183.1|41143.1|41183.1|41143.1|41183.1|41143.1|0
1641387880000|2022-01-05 13:04:40|41183.8|41143.8|41183.8|41143.8|41183.8|41143.8|41183.1|41143.1|0
1641387900000|2022-01-05 13:05:00|41178.8|41138.8|41178.1|41138.1|41188.8|41148.8|41173.1|41133.1|6
1641387910000|2022-01-05 13:05:10|41178.8|41138.8|41178.1|41138.1|41183.8|41143.8|41178.1|41138.1|5
1641387920000|2022-01-05 13:05:20|41183.1|41143.1|41188.1|41148.1|41188.1|41148.1|41183.1|41143.1|1
1641387930000|2022-01-05 13:05:30|41183.8|41143.8|41177.3|41137.3|41188.1|41148.1|41168.8|41128.8|4
1641387940000|2022-01-05 13:05:40|41173.1|41133.1|41163.8|41123.8|41173.1|41133.1|41163.8|41123.8|3
1641387950000|2022-01-05 13:05:50|41168.1|41128.1|41168.1|41128.1|41168.1|41128.1|41168.1|41128.1|0
1641387960000|2022-01-05 13:06:00|41163.8|41123.8|41168.1|41128.1|41168.1|41128.1|41163.1|41123.1|2
1641387970000|2022-01-05 13:06:10|41173.1|41133.1|41173.1|41133.1|41173.1|41133.1|41168.8|41128.8|2
1641387980000|2022-01-05 13:06:20|41177.3|41137.3|41173.1|41133.1|41178.1|41138.1|41173.1|41133.1|1
1641387990000|2022-01-05 13:06:30|41177.3|41137.3|41172.3|41132.3|41177.3|41137.3|41172.3|41132.3|3
1641388000000|2022-01-05 13:06:40|41178.1|41138.1|41178.8|41138.8|41178.8|41138.8|41178.1|41138.1|1
1641388010000|2022-01-05 13:06:50|41183.1|41143.1|41178.1|41138.1|41188.1|41148.1|41178.1|41138.1|4
1641388020000|2022-01-05 13:07:00|41173.8|41133.8|41173.8|41133.8|41178.1|41138.1|41173.8|41133.8|4
1641388030000|2022-01-05 13:07:10|41169.5|41129.5|41178.1|41138.1|41178.1|41138.1|41168.1|41128.1|1
1641388040000|2022-01-05 13:07:20|41168.1|41128.1|41172.3|41132.3|41176.6|41136.6|41168.1|41128.1|3
1641388050000|2022-01-05 13:07:30|41176.6|41136.6|41172.3|41132.3|41177.3|41137.3|41172.3|41132.3|3
1641388060000|2022-01-05 13:07:40|41177.3|41137.3|41186.6|41146.6|41186.6|41146.6|41172.3|41132.3|3
1641388070000|2022-01-05 13:07:50|41187.3|41147.3|41178.1|41138.1|41187.3|41147.3|41178.1|41138.1|3
1641388080000|2022-01-05 13:08:00|41192.3|41152.3|41178.1|41138.1|41197.3|41157.3|41178.1|41138.1|9
1641388090000|2022-01-05 13:08:10|41177.3|41137.3|41168.1|41128.1|41177.3|41137.3|41168.1|41128.1|5
1641388100000|2022-01-05 13:08:20|41162.3|41122.3|41176.6|41136.6|41176.6|41136.6|41162.3|41122.3|14
1641388110000|2022-01-05 13:08:30|41175.9|41135.9|41175.9|41135.9|41175.9|41135.9|41175.9|41135.9|4
1641388120000|2022-01-05 13:08:40|41176.6|41136.6|41185.9|41145.9|41185.9|41145.9|41175.9|41135.9|2
1641388130000|2022-01-05 13:08:50|41186.6|41146.6|41206.6|41166.6|41206.6|41166.6|41185.9|41145.9|5
1641388140000|2022-01-05 13:09:00|41202.3|41162.3|41206.6|41166.6|41206.6|41166.6|41192.3|41152.3|7
1641388150000|2022-01-05 13:09:10|41200.9|41160.9|41196.6|41156.6|41200.9|41160.9|41196.6|41156.6|2
1641388160000|2022-01-05 13:09:20|41187.3|41147.3|41181.6|41141.6|41191.6|41151.6|41181.6|41141.6|4
1641388170000|2022-01-05 13:09:30|41182.3|41142.3|41186.6|41146.6|41192.3|41152.3|41180.9|41140.9|4
1641388180000|2022-01-05 13:09:40|41180.9|41140.9|41181.6|41141.6|41181.6|41141.6|41180.9|41140.9|1
1641388190000|2022-01-05 13:09:50|41185.9|41145.9|41186.6|41146.6|41186.6|41146.6|41185.9|41145.9|0
1641388200000|2022-01-05 13:10:00|41181.6|41141.6|41176.6|41136.6|41182.3|41142.3|41176.6|41136.6|2
1641388220000|2022-01-05 13:10:20|41161.6|41121.6|41161.6|41121.6|41162.3|41122.3|41161.6|41121.6|1
1641388230000|2022-01-05 13:10:30|41162.3|41122.3|41156.6|41116.6|41162.3|41122.3|41142.3|41102.3|3
1641388240000|2022-01-05 13:10:40|41161.6|41121.6|41161.6|41121.6|41161.6|41121.6|41161.6|41121.6|0
1641388250000|2022-01-05 13:10:50|41165.9|41125.9|41161.6|41121.6|41165.9|41125.9|41161.6|41121.6|0
1641388260000|2022-01-05 13:11:00|41156.6|41116.6|41150.9|41110.9|41156.6|41116.6|41150.9|41110.9|1
1641388270000|2022-01-05 13:11:10|41146.6|41106.6|41130.9|41090.9|41146.6|41106.6|41130.9|41090.9|5
1641388280000|2022-01-05 13:11:20|41126.6|41086.6|41131.6|41091.6|41131.6|41091.6|41126.6|41086.6|3
1641388290000|2022-01-05 13:11:30|41130.9|41090.9|41126.6|41086.6|41130.9|41090.9|41126.6|41086.6|0
1641388300000|2022-01-05 13:11:40|41120.9|41080.9|41120.9|41080.9|41120.9|41080.9|41120.9|41080.9|1
1641388310000|2022-01-05 13:11:50|41116.6|41076.6|41116.6|41076.6|41116.6|41076.6|41106.6|41066.6|5
1641388320000|2022-01-05 13:12:00|41121.6|41081.6|41122.3|41082.3|41126.6|41086.6|41117.3|41077.3|11
1641388330000|2022-01-05 13:12:10|41116.6|41076.6|41116.6|41076.6|41116.6|41076.6|41116.6|41076.6|0
1641388340000|2022-01-05 13:12:20|41126.6|41086.6|41122.3|41082.3|41126.6|41086.6|41122.3|41082.3|3
1641388350000|2022-01-05 13:12:30|41116.6|41076.6|41116.6|41076.6|41116.6|41076.6|41116.6|41076.6|1
1641388360000|2022-01-05 13:12:40|41098.8|41058.8|41092.3|41052.3|41098.8|41058.8|41092.3|41052.3|61
1641388370000|2022-01-05 13:12:50|41087.3|41047.3|41087.3|41047.3|41087.3|41047.3|41087.3|41047.3|2
1641388380000|2022-01-05 13:13:00|41088|41048|41073.8|41033.8|41088|41048|41073.8|41033.8|7
1641388390000|2022-01-05 13:13:10|41068.8|41028.8|41073.8|41033.8|41078|41038|41068.8|41028.8|4
1641388400000|2022-01-05 13:13:20|41078|41038|41083.8|41043.8|41083.8|41043.8|41078|41038|1
1641388410000|2022-01-05 13:13:30|41088|41048|41083.8|41043.8|41088|41048|41083.8|41043.8|0
1641388430000|2022-01-05 13:13:50|41088|41048|41082.3|41042.3|41088|41048|41082.3|41042.3|0
1641388440000|2022-01-05 13:14:00|41088|41048|41088|41048|41088|41048|41083|41043|2
1641388450000|2022-01-05 13:14:10|41097.3|41057.3|41093|41053|41098|41058|41093|41053|2
1641388470000|2022-01-05 13:14:30|41092.3|41052.3|41097.3|41057.3|41098|41058|41088|41048|1
1641388480000|2022-01-05 13:14:40|41098|41058|41097.3|41057.3|41098|41058|41097.3|41057.3|0
1641388490000|2022-01-05 13:14:50|41103|41063|41103|41063|41103|41063|41103|41063|0
1641388500000|2022-01-05 13:15:00|41112.3|41072.3|41112.3|41072.3|41113|41073|41112.3|41072.3|0
1641388510000|2022-01-05 13:15:10|41111.6|41071.6|41112.3|41072.3|41113.8|41073.8|41111.6|41071.6|1
1641388520000|2022-01-05 13:15:20|41113|41073|41113|41073|41113|41073|41112.3|41072.3|0
1641388530000|2022-01-05 13:15:30|41112.3|41072.3|41108|41068|41113|41073|41108|41068|0
1641388540000|2022-01-05 13:15:40|41112.3|41072.3|41108|41068|41112.3|41072.3|41108|41068|1
1641388560000|2022-01-05 13:16:00|41107.3|41067.3|41102.3|41062.3|41108|41068|41101.6|41061.6|5
1641388570000|2022-01-05 13:16:10|41098|41058|41082.3|41042.3|41098|41058|41082.3|41042.3|2
1641388580000|2022-01-05 13:16:20|41077.3|41037.3|41072.3|41032.3|41077.3|41037.3|41072.3|41032.3|4
1641388590000|2022-01-05 13:16:30|41077.3|41037.3|41073|41033|41078|41038|41072.3|41032.3|0
1641388600000|2022-01-05 13:16:40|41078|41038|41073.8|41033.8|41078|41038|41072.3|41032.3|2
1641388610000|2022-01-05 13:16:50|41073|41033|41072.3|41032.3|41073|41033|41072.3|41032.3|0
1641388620000|2022-01-05 13:17:00|41068|41028|41053|41013|41068|41028|41037.3|40997.3|30
1641388630000|2022-01-05 13:17:10|41052.3|41012.3|41057.3|41017.3|41058|41018|41052.3|41012.3|0
1641388640000|2022-01-05 13:17:20|41052.3|41012.3|41052.3|41012.3|41052.3|41012.3|41052.3|41012.3|5
1641388650000|2022-01-05 13:17:30|41053|41013|41058|41018|41058|41018|41048|41008|5
1641388660000|2022-01-05 13:17:40|41062.3|41022.3|41062.3|41022.3|41068|41028|41062.3|41022.3|3
1641388670000|2022-01-05 13:17:50|41066.6|41026.6|41068|41028|41068|41028|41066.6|41026.6|0
1641388680000|2022-01-05 13:18:00|41067.3|41027.3|41067.3|41027.3|41067.3|41027.3|41067.3|41027.3|0
1641388690000|2022-01-05 13:18:10|41057.3|41017.3|41063|41023|41063|41023|41057.3|41017.3|2
1641388700000|2022-01-05 13:18:20|41062.3|41022.3|41067.3|41027.3|41067.3|41027.3|41062.3|41022.3|0
1641388710000|2022-01-05 13:18:30|41068|41028|41072.3|41032.3|41073|41033|41068|41028|1
1641388720000|2022-01-05 13:18:40|41073|41033|41073|41033|41073|41033|41073|41033|1
1641388730000|2022-01-05 13:18:50|41069.5|41029.5|41073|41033|41082.3|41042.3|41069.5|41029.5|5
1641388740000|2022-01-05 13:19:00|41068.8|41028.8|41072.3|41032.3|41072.3|41032.3|41068.8|41028.8|3
1641388750000|2022-01-05 13:19:10|41068|41028|41062.3|41022.3|41068|41028|41062.3|41022.3|0
1641388760000|2022-01-05 13:19:20|41063|41023|41062.3|41022.3|41063|41023|41062.3|41022.3|0
1641388770000|2022-01-05 13:19:30|41063|41023|41062.3|41022.3|41063|41023|41062.3|41022.3|0
1641388780000|2022-01-05 13:19:40|41067.3|41027.3|41067.3|41027.3|41067.3|41027.3|41067.3|41027.3|0
1641388790000|2022-01-05 13:19:50|41068|41028|41072.3|41032.3|41072.3|41032.3|41068|41028|3
1641388800000|2022-01-05 13:20:00|||||||||3
1641388810000|2022-01-05 13:20:10|41068|41028|41073|41033|41073|41033|41067.3|41027.3|0
1641388820000|2022-01-05 13:20:20|41072.3|41032.3|41072.3|41032.3|41072.3|41032.3|41072.3|41032.3|0
1641388830000|2022-01-05 13:20:30|41073|41033|41073|41033|41073|41033|41073|41033|0
1641388840000|2022-01-05 13:20:40|41072.3|41032.3|41082.3|41042.3|41083|41043|41072.3|41032.3|3
1641388850000|2022-01-05 13:20:50|41086.6|41046.6|41072.3|41032.3|41087.3|41047.3|41068|41028|4
1641388860000|2022-01-05 13:21:00|41073|41033|41073|41033|41073|41033|41068|41028|2
1641388870000|2022-01-05 13:21:10|41072.3|41032.3|41072.3|41032.3|41072.3|41032.3|41072.3|41032.3|0
1641388880000|2022-01-05 13:21:20|41076.6|41036.6|41078|41038|41078|41038|41076.6|41036.6|0
1641388890000|2022-01-05 13:21:30|41083|41043|41082.3|41042.3|41083|41043|41082.3|41042.3|1
1641388900000|2022-01-05 13:21:40|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|5
1641388910000|2022-01-05 13:21:50|41093|41053|41073.7|41033.7|41093|41053|41073|41033|2
1641388920000|2022-01-05 13:22:00|41073|41033|41082.3|41042.3|41082.3|41042.3|41073|41033|8
1641388930000|2022-01-05 13:22:10|41088|41048|41088|41048|41088|41048|41088|41048|0
1641388940000|2022-01-05 13:22:20|41083.7|41043.7|41088|41048|41088|41048|41082.3|41042.3|1
1641388950000|2022-01-05 13:22:30|41087.3|41047.3|41083|41043|41087.3|41047.3|41082.3|41042.3|1
1641388960000|2022-01-05 13:22:40|41087.3|41047.3|41092.3|41052.3|41093|41053|41087.3|41047.3|2
1641388980000|2022-01-05 13:23:00|41088|41048|41082.3|41042.3|41092.3|41052.3|41082.3|41042.3|8
1641388990000|2022-01-05 13:23:10|41083|41043|41087.3|41047.3|41087.3|41047.3|41082.3|41042.3|0
1641389000000|2022-01-05 13:23:20|41092.3|41052.3|41092.3|41052.3|41093|41053|41092.3|41052.3|0
1641389020000|2022-01-05 13:23:40|41093|41053|41092.3|41052.3|41093|41053|41092.3|41052.3|1
1641389040000|2022-01-05 13:24:00|41087.3|41047.3|41092.3|41052.3|41097.3|41057.3|41082.3|41042.3|7
1641389050000|2022-01-05 13:24:10|41093|41053|41115.8|41075.8|41115.8|41075.8|41093|41053|22
1641389060000|2022-01-05 13:24:20|41121.6|41081.6|41120.8|41080.8|41121.6|41081.6|41120.8|41080.8|10
1641389080000|2022-01-05 13:24:40|41121.6|41081.6|41120.8|41080.8|41127.3|41087.3|41120.8|41080.8|0
1641389090000|2022-01-05 13:24:50|41121.6|41081.6|41121.6|41081.6|41121.6|41081.6|41120.8|41080.8|0
1641389100000|2022-01-05 13:25:00|41120.8|41080.8|41120.8|41080.8|41121.6|41081.6|41120.8|41080.8|0
1641389110000|2022-01-05 13:25:10|41121.6|41081.6|41120.8|41080.8|41121.6|41081.6|41120.8|41080.8|0
1641389120000|2022-01-05 13:25:20|41121.6|41081.6|41121.6|41081.6|41121.6|41081.6|41121.6|41081.6|0
1641389130000|2022-01-05 13:25:30|41120.8|41080.8|41111.6|41071.6|41121.6|41081.6|41111.6|41071.6|1
1641389140000|2022-01-05 13:25:40|41116.6|41076.6|41121.6|41081.6|41125.8|41085.8|41116.6|41076.6|4
1641389150000|2022-01-05 13:25:50|41120.8|41080.8|41110.8|41070.8|41121.6|41081.6|41110.8|41070.8|0
1641389160000|2022-01-05 13:26:00|41105.8|41065.8|41110.8|41070.8|41110.8|41070.8|41105.8|41065.8|1
1641389180000|2022-01-05 13:26:20|41115.8|41075.8|41106.6|41066.6|41115.8|41075.8|41105.8|41065.8|4
1641389190000|2022-01-05 13:26:30|41110.8|41070.8|41111.6|41071.6|41111.6|41071.6|41110.8|41070.8|2
1641389200000|2022-01-05 13:26:40|41110.8|41070.8|41111.6|41071.6|41111.6|41071.6|41110.8|41070.8|0
1641389210000|2022-01-05 13:26:50|41110.8|41070.8|41100.8|41060.8|41110.8|41070.8|41100.8|41060.8|11
1641389220000|2022-01-05 13:27:00|41105.1|41065.1|41105.8|41065.8|41106.6|41066.6|41105.1|41065.1|0
1641389230000|2022-01-05 13:27:10|41106.6|41066.6|41105.8|41065.8|41106.6|41066.6|41105.8|41065.8|0
1641389240000|2022-01-05 13:27:20|41106.6|41066.6|41105.8|41065.8|41106.6|41066.6|41105.8|41065.8|0
1641389250000|2022-01-05 13:27:30|41106.6|41066.6|41115.8|41075.8|41115.8|41075.8|41106.6|41066.6|2
1641389260000|2022-01-05 13:27:40|41116.6|41076.6|41116.6|41076.6|41116.6|41076.6|41115.8|41075.8|0
1641389280000|2022-01-05 13:28:00|41120.8|41080.8|41121.6|41081.6|41135.8|41095.8|41120.8|41080.8|5
1641389290000|2022-01-05 13:28:10|41122.3|41082.3|41130.8|41090.8|41130.8|41090.8|41122.3|41082.3|1
1641389300000|2022-01-05 13:28:20|41125.8|41085.8|41126.6|41086.6|41126.6|41086.6|41125.8|41085.8|1
1641389310000|2022-01-05 13:28:30|41136.6|41096.6|41136.6|41096.6|41136.6|41096.6|41136.6|41096.6|1
1641389320000|2022-01-05 13:28:40|41140.8|41100.8|41131.6|41091.6|41140.8|41100.8|41130.8|41090.8|1
1641389330000|2022-01-05 13:28:50|41130.8|41090.8|41120.8|41080.8|41131.5|41091.5|41111.5|41071.5|12
1641389340000|2022-01-05 13:29:00|41116.5|41076.5|41116.5|41076.5|41120.8|41080.8|41106.5|41066.5|7
1641389350000|2022-01-05 13:29:10|41121.5|41081.5|41121.5|41081.5|41121.5|41081.5|41121.5|41081.5|1
1641389360000|2022-01-05 13:29:20|41120.8|41080.8|41115.8|41075.8|41120.8|41080.8|41115.8|41075.8|0
1641389370000|2022-01-05 13:29:30|41120.8|41080.8|41120.8|41080.8|41121.5|41081.5|41120.8|41080.8|0
1641389390000|2022-01-05 13:29:50|41121.5|41081.5|41130.8|41090.8|41134.4|41094.4|41120.8|41080.8|8
1641389400000|2022-01-05 13:30:00|41135.8|41095.8|41140.8|41100.8|41145.8|41105.8|41135.8|41095.8|6
1641389410000|2022-01-05 13:30:10|41145.8|41105.8|41136.5|41096.5|41146.5|41106.5|41131.5|41091.5|5
1641389420000|2022-01-05 13:30:20|41140.8|41100.8|41136.5|41096.5|41141.5|41101.5|41132.3|41092.3|5
1641389430000|2022-01-05 13:30:30|41135.8|41095.8|41131.5|41091.5|41136.5|41096.5|41131.5|41091.5|1
1641389440000|2022-01-05 13:30:40|41130.8|41090.8|41131.5|41091.5|41131.5|41091.5|41125.8|41085.8|0
1641389450000|2022-01-05 13:30:50|41130.8|41090.8|41130.8|41090.8|41130.8|41090.8|41130.8|41090.8|0
1641389460000|2022-01-05 13:31:00|41126.5|41086.5|41120.8|41080.8|41126.5|41086.5|41120.8|41080.8|2
1641389470000|2022-01-05 13:31:10|41121.5|41081.5|41126.5|41086.5|41126.5|41086.5|41120.8|41080.8|1
1641389480000|2022-01-05 13:31:20|41132.3|41092.3|41160.8|41120.8|41161.5|41121.5|41132.3|41092.3|5
1641389490000|2022-01-05 13:31:30|41161.5|41121.5|41161.5|41121.5|41161.5|41121.5|41160.8|41120.8|0
1641389500000|2022-01-05 13:31:40|41160.8|41120.8|41160.8|41120.8|41160.8|41120.8|41160.8|41120.8|0
1641389510000|2022-01-05 13:31:50|41165.1|41125.1|41165.1|41125.1|41165.8|41125.8|41165.1|41125.1|5
1641389520000|2022-01-05 13:32:00|41165.8|41125.8|41165.8|41125.8|41175.1|41135.1|41165.1|41125.1|5
1641389530000|2022-01-05 13:32:10|41165.1|41125.1|41165.1|41125.1|41165.8|41125.8|41155.8|41115.8|4
1641389540000|2022-01-05 13:32:20|41159.4|41119.4|41155.1|41115.1|41159.4|41119.4|41155.1|41115.1|1
1641389550000|2022-01-05 13:32:30|41159.4|41119.4|41155.1|41115.1|41159.4|41119.4|41154.4|41114.4|0
1641389560000|2022-01-05 13:32:40|41159.4|41119.4|41159.4|41119.4|41159.4|41119.4|41159.4|41119.4|0
1641389570000|2022-01-05 13:32:50|41149.4|41109.4|41155.1|41115.1|41155.1|41115.1|41149.4|41109.4|1
1641389580000|2022-01-05 13:33:00|41149.4|41109.4|41150.1|41110.1|41155.1|41115.1|41149.4|41109.4|1
1641389600000|2022-01-05 13:33:20|41154.4|41114.4|41149.4|41109.4|41154.4|41114.4|41149.4|41109.4|0
1641389610000|2022-01-05 13:33:30|41140.8|41100.8|41149.4|41109.4|41149.4|41109.4|41139.4|41099.4|16
1641389630000|2022-01-05 13:33:50|41145.1|41105.1|41139.4|41099.4|41145.1|41105.1|41139.4|41099.4|0
1641389640000|2022-01-05 13:34:00|41130.8|41090.8|41135.1|41095.1|41135.1|41095.1|41130.1|41090.1|5
1641389650000|2022-01-05 13:34:10|41139.4|41099.4|41139.4|41099.4|41139.4|41099.4|41135.1|41095.1|3
1641389660000|2022-01-05 13:34:20|41149.4|41109.4|41154.4|41114.4|41154.4|41114.4|41149.4|41109.4|8
1641389670000|2022-01-05 13:34:30|41153.6|41113.6|41143.6|41103.6|41153.6|41113.6|41143.6|41103.6|2
1641389700000|2022-01-05 13:35:00|41135.1|41095.1|41139.4|41099.4|41139.4|41099.4|41135.1|41095.1|3
1641389720000|2022-01-05 13:35:20|41143.6|41103.6|41139.4|41099.4|41143.6|41103.6|41139.4|41099.4|0
1641389740000|2022-01-05 13:35:40|41140.1|41100.1|41139.4|41099.4|41140.1|41100.1|41138.6|41098.6|0
1641389750000|2022-01-05 13:35:50|41134.4|41094.4|41134.3|41094.3|41139.4|41099.4|41134.3|41094.3|0
1641389760000|2022-01-05 13:36:00|41139.3|41099.3|41155.1|41115.1|41155.1|41115.1|41134.3|41094.3|2
1641389780000|2022-01-05 13:36:20|41159.3|41119.3|41165.1|41125.1|41165.1|41125.1|41159.3|41119.3|0
1641389790000|2022-01-05 13:36:30|41164.3|41124.3|41159.3|41119.3|41164.3|41124.3|41159.3|41119.3|1
1641389820000|2022-01-05 13:37:00|41155.1|41115.1|41160.1|41120.1|41160.1|41120.1|41155.1|41115.1|2
1641389830000|2022-01-05 13:37:10|41159.3|41119.3|41159.3|41119.3|41159.3|41119.3|41159.3|41119.3|0
1641389850000|2022-01-05 13:37:30|41155.1|41115.1|41159.3|41119.3|41159.3|41119.3|41155.1|41115.1|0
1641389860000|2022-01-05 13:37:40|41155.1|41115.1|41154.3|41114.3|41155.1|41115.1|41154.3|41114.3|2
1641389880000|2022-01-05 13:38:00|41148.6|41108.6|41143.6|41103.6|41148.6|41108.6|41143.6|41103.6|2
1641389890000|2022-01-05 13:38:10|41145.1|41105.1|41143.6|41103.6|41145.1|41105.1|41143.6|41103.6|0
1641389900000|2022-01-05 13:38:20|41144.3|41104.3|41139.3|41099.3|41144.3|41104.3|41139.3|41099.3|2
1641389910000|2022-01-05 13:38:30|41143.6|41103.6|41144.3|41104.3|41144.3|41104.3|41143.6|41103.6|0
1641389920000|2022-01-05 13:38:40|41145.1|41105.1|41153.6|41113.6|41154.3|41114.3|41145.1|41105.1|3
1641389940000|2022-01-05 13:39:00|41149.3|41109.3|41134.3|41094.3|41149.3|41109.3|41134.3|41094.3|6
1641389950000|2022-01-05 13:39:10|41135.1|41095.1|41135.1|41095.1|41135.1|41095.1|41135.1|41095.1|0
1641389980000|2022-01-05 13:39:40|41145.1|41105.1|41143.6|41103.6|41145.1|41105.1|41143.6|41103.6|2
1641389990000|2022-01-05 13:39:50|41140.1|41100.1|41139.3|41099.3|41140.1|41100.1|41139.3|41099.3|1
1641390000000|2022-01-05 13:40:00|41149.3|41109.3|41144.3|41104.3|41149.3|41109.3|41143.6|41103.6|5
1641390010000|2022-01-05 13:40:10|41139.3|41099.3|41139.3|41099.3|41139.3|41099.3|41139.3|41099.3|1
1641390020000|2022-01-05 13:40:20|41143.6|41103.6|41149.3|41109.3|41149.3|41109.3|41143.6|41103.6|1
1641390030000|2022-01-05 13:40:30|41148.6|41108.6|41145.1|41105.1|41148.6|41108.6|41144.3|41104.3|0
1641390050000|2022-01-05 13:40:50|41143.6|41103.6|41143.6|41103.6|41144.3|41104.3|41143.6|41103.6|1
1641390060000|2022-01-05 13:41:00|41144.3|41104.3|41159.3|41119.3|41159.3|41119.3|41144.3|41104.3|5
1641390080000|2022-01-05 13:41:20|41158.6|41118.6|41163.6|41123.6|41163.6|41123.6|41158.6|41118.6|0
1641390090000|2022-01-05 13:41:30|41168.6|41128.6|41163.6|41123.6|41168.6|41128.6|41163.6|41123.6|1
1641390100000|2022-01-05 13:41:40|41157.9|41117.9|41153.6|41113.6|41157.9|41117.9|41153.6|41113.6|1
1641390110000|2022-01-05 13:41:50|41157.9|41117.9|41159.3|41119.3|41159.3|41119.3|41157.9|41117.9|6
1641390120000|2022-01-05 13:42:00|41158.6|41118.6|41159.3|41119.3|41159.3|41119.3|41158.6|41118.6|0
1641390130000|2022-01-05 13:42:10|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|0
1641390140000|2022-01-05 13:42:20|41159.3|41119.3|41159.3|41119.3|41159.3|41119.3|41159.3|41119.3|0
1641390160000|2022-01-05 13:42:40|41163.6|41123.6|41179.3|41139.3|41179.3|41139.3|41163.6|41123.6|8
1641390170000|2022-01-05 13:42:50|41178.6|41138.6|41173.6|41133.6|41178.6|41138.6|41173.6|41133.6|0
1641390180000|2022-01-05 13:43:00|41178.6|41138.6|41178.6|41138.6|41178.6|41138.6|41177.9|41137.9|0
1641390190000|2022-01-05 13:43:10|41183.6|41143.6|41173.6|41133.6|41183.6|41143.6|41173.6|41133.6|7
1641390200000|2022-01-05 13:43:20|41177.9|41137.9|41177.9|41137.9|41177.9|41137.9|41177.9|41137.9|0
1641390210000|2022-01-05 13:43:30|41173.6|41133.6|41178.6|41138.6|41178.6|41138.6|41173.6|41133.6|0
1641390220000|2022-01-05 13:43:40|41177.9|41137.9|41168.6|41128.6|41177.9|41137.9|41167.9|41127.9|16
1641390230000|2022-01-05 13:43:50|41172.9|41132.9|41177.9|41137.9|41178.6|41138.6|41172.9|41132.9|1
1641390240000|2022-01-05 13:44:00|41182.9|41142.9|41183.6|41143.6|41183.6|41143.6|41167.9|41127.9|5
1641390250000|2022-01-05 13:44:10|41182.9|41142.9|41177.9|41137.9|41182.9|41142.9|41167.9|41127.9|4
1641390260000|2022-01-05 13:44:20|41182.9|41142.9|41198.6|41158.6|41198.6|41158.6|41182.9|41142.9|25
1641390270000|2022-01-05 13:44:30|41197.9|41157.9|41209.3|41169.3|41209.3|41169.3|41193.6|41153.6|4
1641390280000|2022-01-05 13:44:40|41207.9|41167.9|41209.3|41169.3|41209.3|41169.3|41203.6|41163.6|2
1641390290000|2022-01-05 13:44:50|41205|41165|41193.6|41153.6|41205|41165|41193.6|41153.6|2
1641393000000|2022-01-05 14:30:00|41172.7|41132.7|41167.7|41127.7|41198.4|41158.4|41147.7|41107.7|429
1641393010000|2022-01-05 14:30:10|41167|41127|41118.4|41078.4|41178.4|41138.4|41114.2|41074.2|88
1641393020000|2022-01-05 14:30:20|41127|41087|41159.2|41119.2|41159.2|41119.2|41127|41087|30
1641393030000|2022-01-05 14:30:30|41168.4|41128.4|41119.2|41079.2|41168.4|41128.4|41108.4|41068.4|16
1641393040000|2022-01-05 14:30:40|41123.4|41083.4|41109.2|41069.2|41162.7|41122.7|41109.2|41069.2|39
1641393050000|2022-01-05 14:30:50|41117.7|41077.7|41167.7|41127.7|41173.4|41133.4|41117.7|41077.7|22
1641393060000|2022-01-05 14:31:00|41159.2|41119.2|41182.7|41142.7|41188.4|41148.4|41132.7|41092.7|41
1641393070000|2022-01-05 14:31:10|41183.4|41143.4|41167.7|41127.7|41198.4|41158.4|41167.7|41127.7|72
1641393080000|2022-01-05 14:31:20|41177.7|41137.7|41198.4|41158.4|41199.2|41159.2|41173.4|41133.4|11
1641393090000|2022-01-05 14:31:30|41197.7|41157.7|41257.7|41217.7|41258.4|41218.4|41197.7|41157.7|38
1641393100000|2022-01-05 14:31:40|41263.4|41223.4|41282|41242|41282|41242|41223.4|41183.4|62
1641393110000|2022-01-05 14:31:50|41277.7|41237.7|41268.4|41228.4|41297.7|41257.7|41263.4|41223.4|23
1641393120000|2022-01-05 14:32:00|41264.2|41224.2|41263.4|41223.4|41277.7|41237.7|41237.7|41197.7|53
1641393130000|2022-01-05 14:32:10|41259.2|41219.2|41222.7|41182.7|41259.2|41219.2|41218.4|41178.4|32
1641393140000|2022-01-05 14:32:20|41218.4|41178.4|41237.7|41197.7|41247.7|41207.7|41217.7|41177.7|18
1641393150000|2022-01-05 14:32:30|41233.4|41193.4|41233.4|41193.4|41247.7|41207.7|41227.7|41187.7|14
1641393160000|2022-01-05 14:32:40|41237.7|41197.7|41213.4|41173.4|41243.4|41203.4|41207.7|41167.7|23
1641393170000|2022-01-05 14:32:50|41209.2|41169.2|41272.7|41232.7|41272.7|41232.7|41192.7|41152.7|21
1641393180000|2022-01-05 14:33:00|41267.7|41227.7|41293.4|41253.4|41293.4|41253.4|41262.7|41222.7|30
1641393190000|2022-01-05 14:33:10|41302.7|41262.7|41297.7|41257.7|41302.7|41262.7|41282.7|41242.7|51
1641393200000|2022-01-05 14:33:20|41292.7|41252.7|41272.7|41232.7|41297.7|41257.7|41272.7|41232.7|26
1641393210000|2022-01-05 14:33:30|41263.4|41223.4|41266.2|41226.2|41297|41257|41252.7|41212.7|45
1641393220000|2022-01-05 14:33:40|41262|41222|41286.2|41246.2|41286.2|41246.2|41252|41212|29
1641393230000|2022-01-05 14:33:50|41291.2|41251.2|41306.2|41266.2|41306.2|41266.2|41291.2|41251.2|16
1641393240000|2022-01-05 14:34:00|41302|41262|41286.2|41246.2|41310.5|41270.5|41272|41232|38
1641393250000|2022-01-05 14:34:10|41282|41242|41306.2|41266.2|41306.2|41266.2|41282|41242|16
1641393260000|2022-01-05 14:34:20|41311.2|41271.2|41272|41232|41322|41282|41272|41232|30
1641393270000|2022-01-05 14:34:30|41267|41227|41242|41202|41276.2|41236.2|41237|41197|16
1641393280000|2022-01-05 14:34:40|41241.2|41201.2|41241.2|41201.2|41246.2|41206.2|41236.2|41196.2|9
1641393290000|2022-01-05 14:34:50|41245.5|41205.5|41236.2|41196.2|41256.2|41216.2|41221.2|41181.2|75
1641393300000|2022-01-05 14:35:00|41222|41182|41246.2|41206.2|41262|41222|41221.2|41181.2|24
1641393310000|2022-01-05 14:35:10|41251.2|41211.2|41241.2|41201.2|41272|41232|41236.2|41196.2|23
1641393320000|2022-01-05 14:35:20|41246.2|41206.2|41271.2|41231.2|41271.2|41231.2|41246.2|41206.2|8
1641393330000|2022-01-05 14:35:30|41272|41232|41256.2|41216.2|41281.2|41241.2|41240.5|41200.5|47
1641393340000|2022-01-05 14:35:40|41246.2|41206.2|41251.2|41211.2|41266.2|41226.2|41242|41202|34
1641393350000|2022-01-05 14:35:50|41241.2|41201.2|41256.2|41216.2|41271.2|41231.2|41231.2|41191.2|26
1641393360000|2022-01-05 14:36:00|41261.2|41221.2|41261.2|41221.2|41266.2|41226.2|41251.2|41211.2|12
1641393370000|2022-01-05 14:36:10|41262|41222|41270.5|41230.5|41276.2|41236.2|41261.2|41221.2|33
1641393380000|2022-01-05 14:36:20|41271.2|41231.2|41271.2|41231.2|41286.2|41246.2|41271.2|41231.2|10
1641393390000|2022-01-05 14:36:30|41286.2|41246.2|41291.2|41251.2|41296.2|41256.2|41281.2|41241.2|11
1641393400000|2022-01-05 14:36:40|41281.2|41241.2|41281.2|41241.2|41291.2|41251.2|41281.2|41241.2|12
1641393410000|2022-01-05 14:36:50|41291.2|41251.2|41286.2|41246.2|41296.2|41256.2|41281.2|41241.2|41
1641393420000|2022-01-05 14:37:00|41281.2|41241.2|41246.2|41206.2|41287|41247|41231.2|41191.2|34
1641393430000|2022-01-05 14:37:10|41250.5|41210.5|41266.2|41226.2|41276.2|41236.2|41246.2|41206.2|14
1641393440000|2022-01-05 14:37:20|41261.2|41221.2|41256.2|41216.2|41266.2|41226.2|41252|41212|8
1641393450000|2022-01-05 14:37:30|41252|41212|41241.2|41201.2|41271.2|41231.2|41241.2|41201.2|12
1641393460000|2022-01-05 14:37:40|41246.2|41206.2|41236.2|41196.2|41246.2|41206.2|41236.2|41196.2|5
1641393470000|2022-01-05 14:37:50|41232|41192|41231.2|41191.2|41232|41192|41226.2|41186.2|7
1641393480000|2022-01-05 14:38:00|41226.2|41186.2|41231.2|41191.2|41236.2|41196.2|41212|41172|32
1641393490000|2022-01-05 14:38:10|41236.2|41196.2|41232|41192|41236.2|41196.2|41231.2|41191.2|1
1641393500000|2022-01-05 14:38:20|41231.2|41191.2|41232|41192|41232|41192|41231.2|41191.2|3
1641393510000|2022-01-05 14:38:30|41231.2|41191.2|41212|41172|41232|41192|41212|41172|2
1641393520000|2022-01-05 14:38:40|41216.2|41176.2|41216.2|41176.2|41220.5|41180.5|41211.2|41171.2|9
1641393530000|2022-01-05 14:38:50|41211.2|41171.2|41221.2|41181.2|41221.2|41181.2|41201.2|41161.2|17
1641393540000|2022-01-05 14:39:00|41222|41182|41226.2|41186.2|41227|41187|41217|41177|16
1641393550000|2022-01-05 14:39:10|41222|41182|41202|41162|41222|41182|41202|41162|13
1641393560000|2022-01-05 14:39:20|41201.2|41161.2|41186.2|41146.2|41201.2|41161.2|41171.2|41131.2|15
1641393570000|2022-01-05 14:39:30|41171.2|41131.2|41171.2|41131.2|41181.2|41141.2|41161.2|41121.2|18
1641393580000|2022-01-05 14:39:40|41166.2|41126.2|41166.2|41126.2|41177|41137|41161.2|41121.2|7
1641393590000|2022-01-05 14:39:50|41170.5|41130.5|41156.2|41116.2|41171.2|41131.2|41146.2|41106.2|24
1641393600000|2022-01-05 14:40:00|41151.2|41111.2|41166.2|41126.2|41171.2|41131.2|41136.2|41096.2|16
1641393610000|2022-01-05 14:40:10|41171.2|41131.2|41171.2|41131.2|41171.9|41131.9|41161.9|41121.9|6
1641393620000|2022-01-05 14:40:20|41166.9|41126.9|41191.9|41151.9|41191.9|41151.9|41166.2|41126.2|24
1641393630000|2022-01-05 14:40:30|41196.9|41156.9|41207.7|41167.7|41211.9|41171.9|41196.9|41156.9|27
1641393640000|2022-01-05 14:40:40|41203.4|41163.4|41197.7|41157.7|41203.4|41163.4|41197.7|41157.7|2
1641393650000|2022-01-05 14:40:50|41193.4|41153.4|41222.7|41182.7|41222.7|41182.7|41193.4|41153.4|3
1641393660000|2022-01-05 14:41:00|41218.4|41178.4|41227.7|41187.7|41233.4|41193.4|41213.4|41173.4|24
1641393670000|2022-01-05 14:41:10|41232.7|41192.7|41233.4|41193.4|41233.4|41193.4|41222.7|41182.7|5
1641393680000|2022-01-05 14:41:20|41232.7|41192.7|41217.7|41177.7|41243.4|41203.4|41208.4|41168.4|17
1641393690000|2022-01-05 14:41:30|41221.9|41181.9|41232.7|41192.7|41242.7|41202.7|41221.9|41181.9|11
1641393700000|2022-01-05 14:41:40|41237.7|41197.7|41227.7|41187.7|41237.7|41197.7|41222.7|41182.7|14
1641393710000|2022-01-05 14:41:50|41223.4|41183.4|41223.4|41183.4|41233.4|41193.4|41222.7|41182.7|4
1641393720000|2022-01-05 14:42:00|41217.7|41177.7|41197.7|41157.7|41223.4|41183.4|41197.7|41157.7|25
1641393730000|2022-01-05 14:42:10|41201.9|41161.9|41197.7|41157.7|41211.2|41171.2|41184.1|41144.1|26
1641393740000|2022-01-05 14:42:20|41201.9|41161.9|41183.4|41143.4|41207.7|41167.7|41183.4|41143.4|20
1641393750000|2022-01-05 14:42:30|41187.7|41147.7|41137.7|41097.7|41187.7|41147.7|41137.7|41097.7|16
1641393760000|2022-01-05 14:42:40|41141.9|41101.9|41132.7|41092.7|41147.7|41107.7|41131.9|41091.9|15
1641393770000|2022-01-05 14:42:50|41137.7|41097.7|41142.7|41102.7|41152.7|41112.7|41137.7|41097.7|8
1641393780000|2022-01-05 14:43:00|41143.4|41103.4|41142.7|41102.7|41143.4|41103.4|41132.7|41092.7|10
1641393790000|2022-01-05 14:43:10|41143.4|41103.4|41157.7|41117.7|41162.7|41122.7|41143.4|41103.4|4
1641393800000|2022-01-05 14:43:20|41153.4|41113.4|41152.7|41112.7|41153.4|41113.4|41152.7|41112.7|1
1641393810000|2022-01-05 14:43:30|41153.4|41113.4|41163.4|41123.4|41164.1|41124.1|41152.7|41112.7|9
1641393820000|2022-01-05 14:43:40|41162.7|41122.7|41163.4|41123.4|41173.4|41133.4|41158.4|41118.4|9
1641393830000|2022-01-05 14:43:50|41167.7|41127.7|41168.4|41128.4|41168.4|41128.4|41158.4|41118.4|7
1641393840000|2022-01-05 14:44:00|41163.4|41123.4|41168.4|41128.4|41173.4|41133.4|41163.4|41123.4|21
1641393850000|2022-01-05 14:44:10|41172.7|41132.7|41173.4|41133.4|41183.4|41143.4|41163.4|41123.4|14
1641393860000|2022-01-05 14:44:20|41172.7|41132.7|41157.7|41117.7|41172.7|41132.7|41153.4|41113.4|12
1641393870000|2022-01-05 14:44:30|41161.9|41121.9|41157.7|41117.7|41168.4|41128.4|41152.7|41112.7|24
1641393880000|2022-01-05 14:44:40|41161.9|41121.9|41157.7|41117.7|41162.7|41122.7|41157.7|41117.7|2
1641393890000|2022-01-05 14:44:50|41158.4|41118.4|41162.7|41122.7|41162.7|41122.7|41158.4|41118.4|2
1641393900000|2022-01-05 14:45:00|41163.4|41123.4|41152.7|41112.7|41171.9|41131.9|41142.7|41102.7|18
1641393910000|2022-01-05 14:45:10|41153.4|41113.4|41161.2|41121.2|41166.9|41126.9|41152.7|41112.7|30
1641393920000|2022-01-05 14:45:20|41156.9|41116.9|41161.2|41121.2|41166.9|41126.9|41156.2|41116.2|7
1641393930000|2022-01-05 14:45:30|41151.2|41111.2|41136.2|41096.2|41151.2|41111.2|41131.2|41091.2|10
1641393940000|2022-01-05 14:45:40|41140.5|41100.5|41165.5|41125.5|41166.2|41126.2|41140.5|41100.5|30
1641393950000|2022-01-05 14:45:50|41166.2|41126.2|41179.7|41139.7|41179.7|41139.7|41155.5|41115.5|31
1641393960000|2022-01-05 14:46:00|41160.5|41120.5|41194.7|41154.7|41200.5|41160.5|41160.5|41120.5|69
1641393970000|2022-01-05 14:46:10|41195.5|41155.5|41184.7|41144.7|41205.5|41165.5|41180.5|41140.5|10
1641393980000|2022-01-05 14:46:20|41180.5|41140.5|41189.7|41149.7|41200.5|41160.5|41180.5|41140.5|19
1641393990000|2022-01-05 14:46:30|41190.5|41150.5|41203.3|41163.3|41203.3|41163.3|41189.7|41149.7|21
1641394000000|2022-01-05 14:46:40|41199|41159|41209|41169|41209|41169|41198.3|41158.3|22
1641394010000|2022-01-05 14:46:50|41218.3|41178.3|41223.3|41183.3|41224|41184|41218.3|41178.3|17
1641394020000|2022-01-05 14:47:00|41219|41179|41214.7|41174.7|41229|41189|41209|41169|16
1641394030000|2022-01-05 14:47:10|41218.3|41178.3|41203.3|41163.3|41219|41179|41194|41154|14
1641394040000|2022-01-05 14:47:20|41199.7|41159.7|41209|41169|41214|41174|41199|41159|31
1641394050000|2022-01-05 14:47:30|41204|41164|41239|41199|41239|41199|41204|41164|10
1641394060000|2022-01-05 14:47:40|41233.3|41193.3|41219|41179|41233.3|41193.3|41219|41179|13
1641394070000|2022-01-05 14:47:50|41223.3|41183.3|41224|41184|41229|41189|41219|41179|11
1641394080000|2022-01-05 14:48:00|41218.3|41178.3|41219.7|41179.7|41229|41189|41209|41169|14
1641394090000|2022-01-05 14:48:10|41219|41179|41223.3|41183.3|41228.3|41188.3|41219|41179|5
1641394100000|2022-01-05 14:48:20|41228.3|41188.3|41234.7|41194.7|41239|41199|41228.3|41188.3|11
1641394110000|2022-01-05 14:48:30|41234|41194|41229|41189|41234|41194|41219.7|41179.7|4
1641394120000|2022-01-05 14:48:40|41228.3|41188.3|41204|41164|41229.7|41189.7|41204|41164|8
1641394130000|2022-01-05 14:48:50|41194|41154|41199|41159|41208.3|41168.3|41194|41154|9
1641394140000|2022-01-05 14:49:00|41207.5|41167.5|41203.3|41163.3|41209|41169|41194|41154|13
1641394150000|2022-01-05 14:49:10|41204|41164|41204|41164|41209|41169|41199|41159|3
1641394160000|2022-01-05 14:49:20|41208.3|41168.3|41213.3|41173.3|41213.3|41173.3|41208.3|41168.3|2
1641394170000|2022-01-05 14:49:30|41209|41169|41218.3|41178.3|41218.3|41178.3|41209|41169|10
1641394180000|2022-01-05 14:49:40|41229|41189|41209|41169|41237.5|41197.5|41209|41169|12
1641394190000|2022-01-05 14:49:50|41209.7|41169.7|41219|41179|41224|41184|41208.3|41168.3|8
1641394200000|2022-01-05 14:50:00|41223.3|41183.3|41199|41159|41223.3|41183.3|41199|41159|15
1641394210000|2022-01-05 14:50:10|41203.3|41163.3|41194.7|41154.7|41213.3|41173.3|41194|41154|20
1641394220000|2022-01-05 14:50:20|41194|41154|41194|41154|41199|41159|41194|41154|2
1641394230000|2022-01-05 14:50:30|41194.7|41154.7|41179.7|41139.7|41194.7|41154.7|41169.7|41129.7|7
1641394240000|2022-01-05 14:50:40|41174.7|41134.7|41170.5|41130.5|41174.7|41134.7|41170.5|41130.5|7
1641394250000|2022-01-05 14:50:50|41159.7|41119.7|41154|41114|41159.7|41119.7|41135.5|41095.5|29
1641394260000|2022-01-05 14:51:00|41149.7|41109.7|41169|41129|41169.7|41129.7|41149.7|41109.7|7
1641394270000|2022-01-05 14:51:10|41169.7|41129.7|41169.7|41129.7|41169.7|41129.7|41159|41119|29
1641394280000|2022-01-05 14:51:20|41164.7|41124.7|41174|41134|41174|41134|41164|41124|11
1641394290000|2022-01-05 14:51:30|41179|41139|41174|41134|41189|41149|41169|41129|38
1641394300000|2022-01-05 14:51:40|41178.3|41138.3|41159|41119|41178.3|41138.3|41149|41109|13
1641394310000|2022-01-05 14:51:50|41178.3|41138.3|41179|41139|41179|41139|41169|41129|4
1641394320000|2022-01-05 14:52:00|41179.7|41139.7|41169|41129|41179.7|41139.7|41161.2|41121.2|20
1641394330000|2022-01-05 14:52:10|41174|41134|41189|41149|41194.7|41154.7|41174|41134|9
1641394340000|2022-01-05 14:52:20|41188.3|41148.3|41189|41149|41189|41149|41179|41139|4
1641394350000|2022-01-05 14:52:30|41179|41139|41199.7|41159.7|41199.7|41159.7|41179|41139|10
1641394360000|2022-01-05 14:52:40|41204|41164|41199|41159|41209|41169|41194|41154|4
1641394370000|2022-01-05 14:52:50|41194.7|41154.7|41194.7|41154.7|41199|41159|41189.7|41149.7|7
1641394380000|2022-01-05 14:53:00|41199|41159|41204|41164|41208.3|41168.3|41199|41159|2
1641394390000|2022-01-05 14:53:10|41199.7|41159.7|41204|41164|41204|41164|41199.7|41159.7|3
1641394400000|2022-01-05 14:53:20|41209.7|41169.7|41219|41179|41219|41179|41204|41164|5
1641394410000|2022-01-05 14:53:30|41218.2|41178.2|41204.7|41164.7|41224|41184|41199.7|41159.7|33
1641394420000|2022-01-05 14:53:40|41200.4|41160.4|41200.4|41160.4|41200.4|41160.4|41200.4|41160.4|4
1641394430000|2022-01-05 14:53:50|41214.7|41174.7|41220.4|41180.4|41230.4|41190.4|41214.7|41174.7|14
1641394440000|2022-01-05 14:54:00|41214.7|41174.7|41220.4|41180.4|41220.4|41180.4|41206.2|41166.2|18
1641394450000|2022-01-05 14:54:10|41219.7|41179.7|41200.4|41160.4|41225.4|41185.4|41199.7|41159.7|31
1641394460000|2022-01-05 14:54:20|41205.4|41165.4|41219|41179|41219.7|41179.7|41204.7|41164.7|13
1641394470000|2022-01-05 14:54:30|41219.7|41179.7|41220.4|41180.4|41224.7|41184.7|41211.9|41171.9|31
1641394480000|2022-01-05 14:54:40|41226.2|41186.2|41220.4|41180.4|41226.2|41186.2|41220.4|41180.4|1
1641394490000|2022-01-05 14:54:50|41221.2|41181.2|41240.4|41200.4|41240.4|41200.4|41221.2|41181.2|5
1641394500000|2022-01-05 14:55:00|41241.2|41201.2|41246.2|41206.2|41246.2|41206.2|41236.2|41196.2|5
1641394510000|2022-01-05 14:55:10|41250.4|41210.4|41279.7|41239.7|41284.7|41244.7|41250.4|41210.4|9
1641394520000|2022-01-05 14:55:20|41279|41239|41269.7|41229.7|41279|41239|41269.7|41229.7|9
1641394530000|2022-01-05 14:55:30|41278.2|41238.2|41289.7|41249.7|41299.7|41259.7|41278.2|41238.2|12
1641394540000|2022-01-05 14:55:40|41284.7|41244.7|41279.7|41239.7|41299.7|41259.7|41279.7|41239.7|20
1641394550000|2022-01-05 14:55:50|41289|41249|41294|41254|41294|41254|41284.7|41244.7|5
1641394560000|2022-01-05 14:56:00|41289|41249|41299|41259|41299|41259|41284|41244|64
1641394570000|2022-01-05 14:56:10|41308.2|41268.2|41309|41269|41309|41269|41289|41249|14
1641394580000|2022-01-05 14:56:20|41308.2|41268.2|41302.5|41262.5|41317.5|41277.5|41298.2|41258.2|7
1641394590000|2022-01-05 14:56:30|41298.2|41258.2|41298.2|41258.2|41298.2|41258.2|41298.2|41258.2|0
1641394600000|2022-01-05 14:56:40|41297.5|41257.5|41287.5|41247.5|41307.5|41267.5|41277.5|41237.5|21
1641394610000|2022-01-05 14:56:50|41282.5|41242.5|41292.5|41252.5|41292.5|41252.5|41282.5|41242.5|7
1641394620000|2022-01-05 14:57:00|41291|41251|41264|41224|41291|41251|41263.2|41223.2|34
1641394630000|2022-01-05 14:57:10|41268.2|41228.2|41239|41199|41268.2|41228.2|41239|41199|33
1641394640000|2022-01-05 14:57:20|41238.2|41198.2|41259|41219|41259|41219|41229|41189|26
1641394650000|2022-01-05 14:57:30|41264|41224|41268.2|41228.2|41268.2|41228.2|41259|41219|6
1641394660000|2022-01-05 14:57:40|41264|41224|41273.2|41233.2|41273.2|41233.2|41263.2|41223.2|1
1641394670000|2022-01-05 14:57:50|41283.2|41243.2|41283.2|41243.2|41283.2|41243.2|41283.2|41243.2|0
1641394680000|2022-01-05 14:58:00|41279|41239|41278.2|41238.2|41279|41239|41269|41229|8
1641394690000|2022-01-05 14:58:10|41279|41239|41259|41219|41279|41239|41259|41219|6
1641394700000|2022-01-05 14:58:20|41253.2|41213.2|41258.2|41218.2|41259|41219|41249|41209|2
1641394710000|2022-01-05 14:58:30|41254|41214|41254|41214|41259|41219|41249|41209|8
1641394720000|2022-01-05 14:58:40|41249.7|41209.7|41268.2|41228.2|41268.2|41228.2|41249|41209|5
1641394730000|2022-01-05 14:58:50|41259|41219|41249|41209|41259|41219|41249|41209|5
1641394740000|2022-01-05 14:59:00|41253.2|41213.2|41239.7|41199.7|41253.2|41213.2|41234|41194|25
1641394750000|2022-01-05 14:59:10|41243.2|41203.2|41254|41214|41254|41214|41239|41199|11
1641394760000|2022-01-05 14:59:20|41258.2|41218.2|41278.2|41238.2|41278.2|41238.2|41253.2|41213.2|3
1641394770000|2022-01-05 14:59:30|41279|41239|41278.2|41238.2|41288.2|41248.2|41278.2|41238.2|10
1641394780000|2022-01-05 14:59:40|41287.5|41247.5|41287.5|41247.5|41287.5|41247.5|41287.5|41247.5|3
1641394790000|2022-01-05 14:59:50|41278.2|41238.2|41246.8|41206.8|41283.2|41243.2|41246.8|41206.8|9
1641394800000|2022-01-05 15:00:00|41247.5|41207.5|41248.2|41208.2|41263.2|41223.2|41247.5|41207.5|16
1641394810000|2022-01-05 15:00:10|41247.5|41207.5|41223.2|41183.2|41248.2|41208.2|41223.2|41183.2|6
1641394820000|2022-01-05 15:00:20|41219|41179|41223.2|41183.2|41229|41189|41219|41179|7
1641394830000|2022-01-05 15:00:30|41219|41179|41214|41174|41219|41179|41209.7|41169.7|5
1641394840000|2022-01-05 15:00:40|41213.2|41173.2|41243.2|41203.2|41243.2|41203.2|41213.2|41173.2|5
1641394850000|2022-01-05 15:00:50|41248.2|41208.2|41248.2|41208.2|41258.2|41218.2|41238.2|41198.2|18
1641394860000|2022-01-05 15:01:00|41253.2|41213.2|41234|41194|41259|41219|41219.7|41179.7|7
1641394870000|2022-01-05 15:01:10|41239|41199|41258.2|41218.2|41259|41219|41233.2|41193.2|7
1641394880000|2022-01-05 15:01:20|41264|41224|41264|41224|41264|41224|41263.2|41223.2|1
1641394890000|2022-01-05 15:01:30|41263.2|41223.2|41263.2|41223.2|41263.2|41223.2|41234|41194|32
1641394900000|2022-01-05 15:01:40|41268.2|41228.2|41273.9|41233.9|41278.2|41238.2|41268.2|41228.2|9
1641394910000|2022-01-05 15:01:50|41269.7|41229.7|41263.9|41223.9|41269.7|41229.7|41259.7|41219.7|5
1641394920000|2022-01-05 15:02:00|41268.2|41228.2|41263.9|41223.9|41278.9|41238.9|41263.2|41223.2|20
1641394930000|2022-01-05 15:02:10|41264.7|41224.7|41273.2|41233.2|41273.9|41233.9|41259.7|41219.7|10
1641394940000|2022-01-05 15:02:20|41273.9|41233.9|41268.9|41228.9|41273.9|41233.9|41268.9|41228.9|0
1641394950000|2022-01-05 15:02:30|41259.7|41219.7|41258.9|41218.9|41259.7|41219.7|41258.9|41218.9|3
1641394960000|2022-01-05 15:02:40|41268.2|41228.2|41268.2|41228.2|41268.2|41228.2|41268.2|41228.2|4
1641394970000|2022-01-05 15:02:50|41259.7|41219.7|41258.9|41218.9|41268.2|41228.2|41258.2|41218.2|25
1641394980000|2022-01-05 15:03:00|41248.9|41208.9|41239.7|41199.7|41253.2|41213.2|41238.9|41198.9|18
1641394990000|2022-01-05 15:03:10|41240.4|41200.4|41244.7|41204.7|41244.7|41204.7|41239.7|41199.7|4
1641395000000|2022-01-05 15:03:20|41248.9|41208.9|41230.4|41190.4|41248.9|41208.9|41229.7|41189.7|4
1641395010000|2022-01-05 15:03:30|41229.7|41189.7|41190.4|41150.4|41229.7|41189.7|41190.4|41150.4|12
1641395020000|2022-01-05 15:03:40|41179.7|41139.7|41184.7|41144.7|41184.7|41144.7|41174.7|41134.7|8
1641395030000|2022-01-05 15:03:50|41188.9|41148.9|41179.7|41139.7|41194.7|41154.7|41175.4|41135.4|12
1641395040000|2022-01-05 15:04:00|41184.7|41144.7|41194.7|41154.7|41194.7|41154.7|41170.4|41130.4|28
1641395050000|2022-01-05 15:04:10|41189.7|41149.7|41189.7|41149.7|41194.7|41154.7|41189.7|41149.7|1
1641395060000|2022-01-05 15:04:20|41188.9|41148.9|41194.7|41154.7|41194.7|41154.7|41180.4|41140.4|4
1641395070000|2022-01-05 15:04:30|41190.4|41150.4|41184.7|41144.7|41190.4|41150.4|41184.7|41144.7|0
1641395080000|2022-01-05 15:04:40|41190.4|41150.4|41199.7|41159.7|41204.7|41164.7|41189.7|41149.7|10
1641395090000|2022-01-05 15:04:50|41189.7|41149.7|41174.7|41134.7|41189.7|41149.7|41174.7|41134.7|6
1641395100000|2022-01-05 15:05:00|41170.4|41130.4|41169.7|41129.7|41179.7|41139.7|41169.7|41129.7|4
1641395110000|2022-01-05 15:05:10|41171.1|41131.1|41179.7|41139.7|41184.7|41144.7|41171.1|41131.1|17
1641395120000|2022-01-05 15:05:20|41184.7|41144.7|41188.9|41148.9|41193.9|41153.9|41179.7|41139.7|53
1641395130000|2022-01-05 15:05:30|41178.9|41138.9|41188.9|41148.9|41188.9|41148.9|41178.9|41138.9|8
1641395140000|2022-01-05 15:05:40|41193.2|41153.2|41188.9|41148.9|41193.2|41153.2|41188.2|41148.2|5
1641395150000|2022-01-05 15:05:50|41188.2|41148.2|41188.2|41148.2|41188.9|41148.9|41188.2|41148.2|4
1641395160000|2022-01-05 15:06:00|41188.9|41148.9|41178.9|41138.9|41188.9|41148.9|41178.9|41138.9|5
1641395170000|2022-01-05 15:06:10|41178.2|41138.2|41183.2|41143.2|41183.2|41143.2|41178.2|41138.2|8
1641395180000|2022-01-05 15:06:20|41188.2|41148.2|41178.9|41138.9|41188.2|41148.2|41178.2|41138.2|2
1641395190000|2022-01-05 15:06:30|41163.9|41123.9|41178.9|41138.9|41188.2|41148.2|41148.9|41108.9|58
1641395200000|2022-01-05 15:06:40|41188.2|41148.2|41153.2|41113.2|41188.9|41148.9|41148.9|41108.9|15
1641395210000|2022-01-05 15:06:50|41148.9|41108.9|41148.9|41108.9|41158.9|41118.9|41138.2|41098.2|22
1641395220000|2022-01-05 15:07:00|41148.2|41108.2|41133.9|41093.9|41148.9|41108.9|41124.7|41084.7|18
1641395230000|2022-01-05 15:07:10|41133.2|41093.2|41138.9|41098.9|41138.9|41098.9|41118.9|41078.9|15
1641395240000|2022-01-05 15:07:20|41143.2|41103.2|41158.9|41118.9|41163.9|41123.9|41143.2|41103.2|7
1641395250000|2022-01-05 15:07:30|41159.7|41119.7|41163.2|41123.2|41168.9|41128.9|41158.2|41118.2|12
1641395260000|2022-01-05 15:07:40|41168.9|41128.9|41163.2|41123.2|41168.9|41128.9|41158.9|41118.9|9
1641395270000|2022-01-05 15:07:50|41158.9|41118.9|41158.9|41118.9|41163.2|41123.2|41158.2|41118.2|3
1641395280000|2022-01-05 15:08:00|41148.9|41108.9|41148.9|41108.9|41153.2|41113.2|41148.2|41108.2|6
1641395290000|2022-01-05 15:08:10|41153.2|41113.2|41148.2|41108.2|41158.2|41118.2|41148.2|41108.2|3
1641395300000|2022-01-05 15:08:20|41148.9|41108.9|41148.2|41108.2|41153.9|41113.9|41148.2|41108.2|8
1641395310000|2022-01-05 15:08:30|41143.9|41103.9|41148.2|41108.2|41148.2|41108.2|41138.2|41098.2|9
1641395320000|2022-01-05 15:08:40|41143.2|41103.2|41143.2|41103.2|41143.2|41103.2|41138.9|41098.9|2
1641395330000|2022-01-05 15:08:50|41143.9|41103.9|41138.9|41098.9|41153.2|41113.2|41138.9|41098.9|4
1641395340000|2022-01-05 15:09:00|41133.9|41093.9|41153.9|41113.9|41153.9|41113.9|41128.9|41088.9|18
1641395350000|2022-01-05 15:09:10|41148.9|41108.9|41148.9|41108.9|41153.9|41113.9|41148.9|41108.9|4
1641395360000|2022-01-05 15:09:20|41155.4|41115.4|41158.9|41118.9|41158.9|41118.9|41153.9|41113.9|13
1641395370000|2022-01-05 15:09:30|41148.9|41108.9|41148.9|41108.9|41148.9|41108.9|41148.9|41108.9|6
1641395380000|2022-01-05 15:09:40|41148.2|41108.2|41138.2|41098.2|41148.9|41108.9|41128.9|41088.9|3
1641395390000|2022-01-05 15:09:50|41138.9|41098.9|41138.9|41098.9|41148.9|41108.9|41138.2|41098.2|4
1641395400000|2022-01-05 15:10:00|41138.2|41098.2|41139.7|41099.7|41148.9|41108.9|41123.9|41083.9|29
1641395410000|2022-01-05 15:10:10|41138.9|41098.9|41148.9|41108.9|41148.9|41108.9|41138.2|41098.2|6
1641395420000|2022-01-05 15:10:20|41153.2|41113.2|41153.2|41113.2|41153.2|41113.2|41153.2|41113.2|1
1641395430000|2022-01-05 15:10:30|41148.9|41108.9|41168.2|41128.2|41168.2|41128.2|41148.2|41108.2|8
1641395440000|2022-01-05 15:10:40|41168.9|41128.9|41168.2|41128.2|41178.2|41138.2|41168.2|41128.2|6
1641395450000|2022-01-05 15:10:50|41168.9|41128.9|41173.2|41133.2|41178.2|41138.2|41168.9|41128.9|7
1641395460000|2022-01-05 15:11:00|41168.2|41128.2|41153.2|41113.2|41168.2|41128.2|41148.2|41108.2|19
1641395470000|2022-01-05 15:11:10|41157.5|41117.5|41163.2|41123.2|41163.2|41123.2|41157.5|41117.5|3
1641395480000|2022-01-05 15:11:20|41168.2|41128.2|41158.2|41118.2|41168.2|41128.2|41158.2|41118.2|2
1641395500000|2022-01-05 15:11:40|41153.2|41113.2|41148.9|41108.9|41153.2|41113.2|41148.9|41108.9|1
1641395510000|2022-01-05 15:11:50|41153.2|41113.2|41158.2|41118.2|41158.2|41118.2|41153.2|41113.2|10
1641395520000|2022-01-05 15:12:00|41156.7|41116.7|41153.2|41113.2|41158.2|41118.2|41138.2|41098.2|26
1641395530000|2022-01-05 15:12:10|41157.4|41117.4|41148.9|41108.9|41158.2|41118.2|41148.9|41108.9|6
1641395540000|2022-01-05 15:12:20|41153.2|41113.2|41148.2|41108.2|41158.2|41118.2|41148.2|41108.2|3
1641395550000|2022-01-05 15:12:30|41148.9|41108.9|41168.2|41128.2|41168.2|41128.2|41148.9|41108.9|6
1641395560000|2022-01-05 15:12:40|41163.2|41123.2|41148.2|41108.2|41163.2|41123.2|41148.2|41108.2|29
1641395570000|2022-01-05 15:12:50|41153.2|41113.2|41153.2|41113.2|41153.2|41113.2|41148.2|41108.2|5
1641395580000|2022-01-05 15:13:00|41148.9|41108.9|41153.2|41113.2|41158.2|41118.2|41148.2|41108.2|6
1641395600000|2022-01-05 15:13:20|41158.2|41118.2|41153.2|41113.2|41158.2|41118.2|41148.9|41108.9|11
1641395610000|2022-01-05 15:13:30|41157.4|41117.4|41173.2|41133.2|41173.2|41133.2|41157.4|41117.4|7
1641395620000|2022-01-05 15:13:40|41168.9|41128.9|41153.2|41113.2|41168.9|41128.9|41153.2|41113.2|3
1641395630000|2022-01-05 15:13:50|41158.2|41118.2|41168.2|41128.2|41168.9|41128.9|41158.2|41118.2|2
1641395640000|2022-01-05 15:14:00|41168.9|41128.9|41158.9|41118.9|41178.9|41138.9|41158.9|41118.9|32
1641395650000|2022-01-05 15:14:10|41158.2|41118.2|41148.9|41108.9|41158.9|41118.9|41148.9|41108.9|8
1641395660000|2022-01-05 15:14:20|41148.2|41108.2|41158.2|41118.2|41158.9|41118.9|41148.2|41108.2|13
1641395670000|2022-01-05 15:14:30|41163.9|41123.9|41183.9|41143.9|41188.9|41148.9|41163.2|41123.2|9
1641395680000|2022-01-05 15:14:40|41178.2|41138.2|41173.9|41133.9|41178.9|41138.9|41168.2|41128.2|9
1641395690000|2022-01-05 15:14:50|41173.2|41133.2|41163.2|41123.2|41173.9|41133.9|41158.9|41118.9|4
1641395700000|2022-01-05 15:15:00|41158.9|41118.9|41148.9|41108.9|41158.9|41118.9|41148.9|41108.9|3
1641395710000|2022-01-05 15:15:10|41153.2|41113.2|41163.2|41123.2|41168.2|41128.2|41153.2|41113.2|8
1641395720000|2022-01-05 15:15:20|41158.9|41118.9|41168.2|41128.2|41168.9|41128.9|41158.9|41118.9|8
1641395730000|2022-01-05 15:15:30|41168.9|41128.9|41158.9|41118.9|41168.9|41128.9|41158.9|41118.9|8
1641395740000|2022-01-05 15:15:40|41158.2|41118.2|41163.9|41123.9|41163.9|41123.9|41158.2|41118.2|5
1641395750000|2022-01-05 15:15:50|41158.9|41118.9|41178.2|41138.2|41187.4|41147.4|41158.2|41118.2|18
1641395760000|2022-01-05 15:16:00|41177.4|41137.4|41203.2|41163.2|41207.4|41167.4|41177.4|41137.4|18
1641395770000|2022-01-05 15:16:10|41207.4|41167.4|41198.2|41158.2|41207.4|41167.4|41188.2|41148.2|41
1641395780000|2022-01-05 15:16:20|41203.2|41163.2|41207.4|41167.4|41208.2|41168.2|41198.2|41158.2|11
1641395790000|2022-01-05 15:16:30|41208.2|41168.2|41207.4|41167.4|41208.2|41168.2|41203.2|41163.2|3
1641395800000|2022-01-05 15:16:40|41198.2|41158.2|41207.4|41167.4|41207.4|41167.4|41197.4|41157.4|9
1641395810000|2022-01-05 15:16:50|41211.7|41171.7|41217.4|41177.4|41221.7|41181.7|41206.7|41166.7|7
1641395820000|2022-01-05 15:17:00|41216.7|41176.7|41217.4|41177.4|41231.7|41191.7|41216.7|41176.7|10
1641395830000|2022-01-05 15:17:10|41226.7|41186.7|41237.4|41197.4|41237.4|41197.4|41216.7|41176.7|12
1641395840000|2022-01-05 15:17:20|41236.7|41196.7|41242.4|41202.4|41242.4|41202.4|41236.7|41196.7|5
1641395850000|2022-01-05 15:17:30|41241.7|41201.7|41241.7|41201.7|41241.7|41201.7|41237.4|41197.4|5
1641395860000|2022-01-05 15:17:40|41237.4|41197.4|41227.4|41187.4|41237.4|41197.4|41227.4|41187.4|5
1641395870000|2022-01-05 15:17:50|41212.4|41172.4|41222.4|41182.4|41226.7|41186.7|41212.4|41172.4|7
1641395880000|2022-01-05 15:18:00|41221.7|41181.7|41222.4|41182.4|41222.4|41182.4|41216.7|41176.7|7
1641395890000|2022-01-05 15:18:10|41226.7|41186.7|41226.7|41186.7|41226.7|41186.7|41217.4|41177.4|3
1641395900000|2022-01-05 15:18:20|41221.7|41181.7|41201.7|41161.7|41221.7|41181.7|41197.4|41157.4|14
1641395920000|2022-01-05 15:18:40|41255.2|41215.2|41266.7|41226.7|41296|41256|41255.2|41215.2|77
1641395930000|2022-01-05 15:18:50|41261.7|41221.7|41266.7|41226.7|41267.4|41227.4|41261.7|41221.7|3
1641395940000|2022-01-05 15:19:00|41276.7|41236.7|41276|41236|41276.7|41236.7|41262.4|41222.4|23
1641395950000|2022-01-05 15:19:10|41276.7|41236.7|41276.7|41236.7|41277.4|41237.4|41271.7|41231.7|1
1641395960000|2022-01-05 15:19:20|41282.4|41242.4|41291.7|41251.7|41301|41261|41281.7|41241.7|15
1641395970000|2022-01-05 15:19:30|41286.7|41246.7|41291|41251|41291.7|41251.7|41286.7|41246.7|14
1641395980000|2022-01-05 15:19:40|41291.7|41251.7|41301|41261|41301|41261|41291.7|41251.7|4
1641395990000|2022-01-05 15:19:50|41296.7|41256.7|41296|41256|41296.7|41256.7|41296|41256|7
1641396000000|2022-01-05 15:20:00|41286.7|41246.7|41272.4|41232.4|41291|41251|41272.4|41232.4|12
1641396010000|2022-01-05 15:20:10|41271.7|41231.7|41266.7|41226.7|41281.7|41241.7|41266.7|41226.7|6
1641396020000|2022-01-05 15:20:20|41262.4|41222.4|41251.7|41211.7|41262.4|41222.4|41251.7|41211.7|6
1641396030000|2022-01-05 15:20:30|41252.4|41212.4|41266.7|41226.7|41266.7|41226.7|41251.7|41211.7|5
1641396040000|2022-01-05 15:20:40|41271.7|41231.7|41266.7|41226.7|41271.7|41231.7|41266|41226|2
1641396050000|2022-01-05 15:20:50|41252.4|41212.4|41257.4|41217.4|41257.4|41217.4|41251.7|41211.7|6
1641396060000|2022-01-05 15:21:00|41262.4|41222.4|41257.4|41217.4|41262.4|41222.4|41252.4|41212.4|8
1641396070000|2022-01-05 15:21:10|41263.1|41223.1|41247.4|41207.4|41263.1|41223.1|41247.4|41207.4|16
1641396080000|2022-01-05 15:21:20|41246.7|41206.7|41226.7|41186.7|41247.4|41207.4|41226.7|41186.7|33
1641396090000|2022-01-05 15:21:30|41227.4|41187.4|41211.7|41171.7|41227.4|41187.4|41201.7|41161.7|20
1641396100000|2022-01-05 15:21:40|41212.4|41172.4|41217.4|41177.4|41222.4|41182.4|41212.4|41172.4|9
1641396110000|2022-01-05 15:21:50|||||||||6
1641396120000|2022-01-05 15:22:00|41207.4|41167.4|41243.1|41203.1|41247.4|41207.4|41207.4|41167.4|37
1641396130000|2022-01-05 15:22:10|41242.4|41202.4|41237.4|41197.4|41243.1|41203.1|41237.4|41197.4|4
1641396140000|2022-01-05 15:22:20|41238.1|41198.1|41247.4|41207.4|41247.4|41207.4|41238.1|41198.1|7
1641396150000|2022-01-05 15:22:30|||||||||4
1641396160000|2022-01-05 15:22:40|41242.4|41202.4|41246.7|41206.7|41247.4|41207.4|41241.7|41201.7|6
1641396170000|2022-01-05 15:22:50|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|5
1641396180000|2022-01-05 15:23:00|41241.7|41201.7|41228.1|41188.1|41242.4|41202.4|41227.4|41187.4|14
1641396190000|2022-01-05 15:23:10|41223.1|41183.1|41228.1|41188.1|41233.1|41193.1|41223.1|41183.1|17
1641396200000|2022-01-05 15:23:20|41228.9|41188.9|41233.1|41193.1|41233.1|41193.1|41228.9|41188.9|8
1641396210000|2022-01-05 15:23:30|41237.4|41197.4|41228.9|41188.9|41238.9|41198.9|41228.9|41188.9|7
1641396220000|2022-01-05 15:23:40|||||||||5
1641396230000|2022-01-05 15:23:50|||||||||5
1641396240000|2022-01-05 15:24:00|41233.9|41193.9|41218.9|41178.9|41233.9|41193.9|41214.6|41174.6|27
1641396250000|2022-01-05 15:24:10|41228.9|41188.9|41238.9|41198.9|41243.1|41203.1|41228.9|41188.9|21
1641396260000|2022-01-05 15:24:20|41233.1|41193.1|41233.1|41193.1|41233.1|41193.1|41233.1|41193.1|7
1641396270000|2022-01-05 15:24:30|41228.1|41188.1|41228.9|41188.9|41228.9|41188.9|41228.1|41188.1|5
1641396280000|2022-01-05 15:24:40|41233.1|41193.1|41228.9|41188.9|41233.1|41193.1|41228.1|41188.1|12
1641396290000|2022-01-05 15:24:50|41228.1|41188.1|41238.1|41198.1|41238.1|41198.1|41228.1|41188.1|15
1641396300000|2022-01-05 15:25:00|41248.1|41208.1|41238.9|41198.9|41248.9|41208.9|41233.9|41193.9|16
1641396310000|2022-01-05 15:25:10|41243.9|41203.9|41248.9|41208.9|41248.9|41208.9|41243.1|41203.1|13
1641396320000|2022-01-05 15:25:20|41253.1|41213.1|41243.1|41203.1|41258.1|41218.1|41238.9|41198.9|12
1641396330000|2022-01-05 15:25:30|41238.9|41198.9|41233.9|41193.9|41243.9|41203.9|41228.9|41188.9|15
1641396340000|2022-01-05 15:25:40|41233.1|41193.1|41228.1|41188.1|41233.1|41193.1|41228.1|41188.1|12
1641396350000|2022-01-05 15:25:50|41233.1|41193.1|41243.1|41203.1|41248.1|41208.1|41233.1|41193.1|7
1641396360000|2022-01-05 15:26:00|41243.9|41203.9|41233.9|41193.9|41248.9|41208.9|41233.9|41193.9|2
1641396370000|2022-01-05 15:26:10|41233.1|41193.1|41258.9|41218.9|41258.9|41218.9|41233.1|41193.1|6
1641396380000|2022-01-05 15:26:20|41253.9|41213.9|41258.9|41218.9|41258.9|41218.9|41249.6|41209.6|17
1641396390000|2022-01-05 15:26:30|41263.1|41223.1|41258.9|41218.9|41267.4|41227.4|41258.1|41218.1|4
1641396400000|2022-01-05 15:26:40|41258.1|41218.1|41248.9|41208.9|41258.1|41218.1|41248.1|41208.1|3
1641396410000|2022-01-05 15:26:50|41248.1|41208.1|41263.1|41223.1|41263.1|41223.1|41248.1|41208.1|12
1641396420000|2022-01-05 15:27:00|41258.9|41218.9|41249.6|41209.6|41258.9|41218.9|41248.9|41208.9|16
1641396430000|2022-01-05 15:27:10|41248.9|41208.9|41238.9|41198.9|41248.9|41208.9|41238.9|41198.9|12
1641396440000|2022-01-05 15:27:20|41229.6|41189.6|41248.9|41208.9|41248.9|41208.9|41229.6|41189.6|5
1641396450000|2022-01-05 15:27:30|41249.6|41209.6|41273.1|41233.1|41273.1|41233.1|41248.9|41208.9|25
1641396460000|2022-01-05 15:27:40|41273.9|41233.9|41278.1|41238.1|41278.1|41238.1|41273.9|41233.9|11
1641396470000|2022-01-05 15:27:50|41277.4|41237.4|41273.1|41233.1|41277.4|41237.4|41273.1|41233.1|5
1641396480000|2022-01-05 15:28:00|41273.9|41233.9|41273.1|41233.1|41278.9|41238.9|41268.9|41228.9|6
1641396490000|2022-01-05 15:28:10|41277.4|41237.4|41278.9|41238.9|41278.9|41238.9|41277.4|41237.4|4
1641396500000|2022-01-05 15:28:20|41278.1|41238.1|41278.9|41238.9|41278.9|41238.9|41278.1|41238.1|3
1641396510000|2022-01-05 15:28:30|41278.1|41238.1|41273.1|41233.1|41278.1|41238.1|41273.1|41233.1|5
1641396520000|2022-01-05 15:28:40|41278.1|41238.1|41278.1|41238.1|41278.1|41238.1|41273.1|41233.1|1
1641396530000|2022-01-05 15:28:50|41278.8|41238.8|41318.1|41278.1|41318.1|41278.1|41278.1|41238.1|16
1641396540000|2022-01-05 15:29:00|41308.8|41268.8|41308.8|41268.8|41318.1|41278.1|41299.6|41259.6|17
1641396550000|2022-01-05 15:29:10|41303.8|41263.8|41303.1|41263.1|41313.1|41273.1|41298.1|41258.1|2
1641396560000|2022-01-05 15:29:20|41308.1|41268.1|41308.8|41268.8|41308.8|41268.8|41308.1|41268.1|2
1641396570000|2022-01-05 15:29:30|41313.1|41273.1|41308.8|41268.8|41313.1|41273.1|41308.8|41268.8|5
1641396580000|2022-01-05 15:29:40|41308.1|41268.1|41303.1|41263.1|41308.8|41268.8|41298.8|41258.8|4
1641396590000|2022-01-05 15:29:50|41298.8|41258.8|41303.1|41263.1|41303.1|41263.1|41298.8|41258.8|7
1641396600000|2022-01-05 15:30:00|41307.4|41267.4|41298.1|41258.1|41308.1|41268.1|41288.8|41248.8|26
1641396610000|2022-01-05 15:30:10|41293.1|41253.1|41293.8|41253.8|41293.8|41253.8|41293.1|41253.1|1
1641396620000|2022-01-05 15:30:20|41289.6|41249.6|41303.1|41263.1|41308.8|41268.8|41289.6|41249.6|4
1641396630000|2022-01-05 15:30:30|41298.8|41258.8|41293.8|41253.8|41303.1|41263.1|41288.8|41248.8|13
1641396640000|2022-01-05 15:30:40|41289.6|41249.6|41298.8|41258.8|41304.6|41264.6|41289.6|41249.6|4
1641396650000|2022-01-05 15:30:50|41303.1|41263.1|41308.8|41268.8|41308.8|41268.8|41298.8|41258.8|8
1641396660000|2022-01-05 15:31:00|41303.8|41263.8|41303.8|41263.8|41308.8|41268.8|41303.1|41263.1|6
1641396670000|2022-01-05 15:31:10|41303.1|41263.1|41308.8|41268.8|41313.8|41273.8|41298.8|41258.8|10
1641396680000|2022-01-05 15:31:20|41300.3|41260.3|41294.6|41254.6|41300.3|41260.3|41294.6|41254.6|38
1641396690000|2022-01-05 15:31:30|41290.3|41250.3|41289.6|41249.6|41290.3|41250.3|41289.6|41249.6|3
1641396700000|2022-01-05 15:31:40|41279.6|41239.6|41299.6|41259.6|41305.3|41265.3|41279.6|41239.6|22
1641396710000|2022-01-05 15:31:50|41300.3|41260.3|41295.3|41255.3|41300.3|41260.3|41294.6|41254.6|8
1641396720000|2022-01-05 15:32:00|41291|41251|41285.3|41245.3|41291|41251|41280.3|41240.3|6
1641396730000|2022-01-05 15:32:10|41289.6|41249.6|41300.3|41260.3|41309.6|41269.6|41289.6|41249.6|9
1641396740000|2022-01-05 15:32:20|41291.8|41251.8|41295.3|41255.3|41295.3|41255.3|41290.3|41250.3|7
1641396750000|2022-01-05 15:32:30|41291|41251|41300.3|41260.3|41300.3|41260.3|41290.3|41250.3|6
1641396760000|2022-01-05 15:32:40|41299.6|41259.6|41320.3|41280.3|41320.3|41280.3|41295.3|41255.3|16
1641396770000|2022-01-05 15:32:50|41315.3|41275.3|41295.3|41255.3|41315.3|41275.3|41295.3|41255.3|6
1641396780000|2022-01-05 15:33:00|41299.6|41259.6|41305.3|41265.3|41309.6|41269.6|41299.6|41259.6|11
1641396790000|2022-01-05 15:33:10|41301|41261|41319.6|41279.6|41319.6|41279.6|41299.6|41259.6|11
1641396800000|2022-01-05 15:33:20|41318.8|41278.8|41340.3|41300.3|41350.3|41310.3|41314.6|41274.6|27
1641396810000|2022-01-05 15:33:30|41348.8|41308.8|41340.3|41300.3|41350.3|41310.3|41340.3|41300.3|17
1641396820000|2022-01-05 15:33:40|41349.6|41309.6|41355.3|41315.3|41360.3|41320.3|41349.6|41309.6|15
1641396830000|2022-01-05 15:33:50|41354.6|41314.6|41354.6|41314.6|41359.6|41319.6|41354.6|41314.6|7
1641396840000|2022-01-05 15:34:00|41339.6|41299.6|41339.6|41299.6|41344.6|41304.6|41334.6|41294.6|18
1641396850000|2022-01-05 15:34:10|41350.3|41310.3|41350.3|41310.3|41356|41316|41345.3|41305.3|14
1641396860000|2022-01-05 15:34:20|41349.6|41309.6|41354.6|41314.6|41354.6|41314.6|41349.6|41309.6|3
1641396870000|2022-01-05 15:34:30|41355.3|41315.3|41350.3|41310.3|41355.3|41315.3|41349.6|41309.6|1
1641396880000|2022-01-05 15:34:40|41354.6|41314.6|41354.6|41314.6|41354.6|41314.6|41349.6|41309.6|3
1641396890000|2022-01-05 15:34:50|41344.6|41304.6|41334.6|41294.6|41344.6|41304.6|41329.6|41289.6|43
1641396900000|2022-01-05 15:35:00|41330.3|41290.3|41329.6|41289.6|41339.6|41299.6|41319.6|41279.6|25
1641396910000|2022-01-05 15:35:10|41319.6|41279.6|41309.6|41269.6|41319.6|41279.6|41309.6|41269.6|9
1641396920000|2022-01-05 15:35:20|41314.6|41274.6|41319.6|41279.6|41324.6|41284.6|41314.6|41274.6|2
1641396930000|2022-01-05 15:35:30|41324.6|41284.6|41329.6|41289.6|41329.6|41289.6|41324.6|41284.6|1
1641396940000|2022-01-05 15:35:40|41334.6|41294.6|41334.6|41294.6|41334.6|41294.6|41334.6|41294.6|1
1641396950000|2022-01-05 15:35:50|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|41330.3|41290.3|12
1641396960000|2022-01-05 15:36:00|41335.3|41295.3|41314.6|41274.6|41335.3|41295.3|41309.6|41269.6|10
1641396970000|2022-01-05 15:36:10|41315.3|41275.3|41319.6|41279.6|41319.6|41279.6|41314.6|41274.6|3
1641396980000|2022-01-05 15:36:20|41320.3|41280.3|41330.3|41290.3|41334.6|41294.6|41320.3|41280.3|3
1641396990000|2022-01-05 15:36:30|41324.6|41284.6|41320.3|41280.3|41324.6|41284.6|41309.6|41269.6|7
1641397000000|2022-01-05 15:36:40|41329.6|41289.6|41334.6|41294.6|41334.6|41294.6|41329.6|41289.6|3
1641397010000|2022-01-05 15:36:50|41338.8|41298.8|41339.6|41299.6|41339.6|41299.6|41334.6|41294.6|3
1641397020000|2022-01-05 15:37:00|41334.6|41294.6|41324.6|41284.6|41334.6|41294.6|41319.6|41279.6|22
1641397030000|2022-01-05 15:37:10|41329.6|41289.6|41330.3|41290.3|41330.3|41290.3|41324.6|41284.6|1
1641397040000|2022-01-05 15:37:20|41329.6|41289.6|41319.6|41279.6|41334.6|41294.6|41314.6|41274.6|11
1641397050000|2022-01-05 15:37:30|41314.6|41274.6|41319.5|41279.5|41319.6|41279.6|41314.5|41274.5|4
1641397060000|2022-01-05 15:37:40|41314.5|41274.5|41330.3|41290.3|41330.3|41290.3|41314.5|41274.5|8
1641397070000|2022-01-05 15:37:50|41329.5|41289.5|41324.5|41284.5|41329.5|41289.5|41319.5|41279.5|4
1641397080000|2022-01-05 15:38:00|41320.3|41280.3|41329.5|41289.5|41334.5|41294.5|41320.3|41280.3|21
1641397090000|2022-01-05 15:38:10|41330.3|41290.3|41329.5|41289.5|41330.3|41290.3|41329.5|41289.5|1
1641397100000|2022-01-05 15:38:20|41339.5|41299.5|41334.5|41294.5|41340.3|41300.3|41329.5|41289.5|5
1641397110000|2022-01-05 15:38:30|41338.8|41298.8|41329.5|41289.5|41339.5|41299.5|41329.5|41289.5|5
1641397120000|2022-01-05 15:38:40|41344.5|41304.5|41354.5|41314.5|41364.5|41324.5|41344.5|41304.5|14
1641397130000|2022-01-05 15:38:50|41349.5|41309.5|41349.5|41309.5|41350.3|41310.3|41339.5|41299.5|7
1641397140000|2022-01-05 15:39:00|41344.5|41304.5|41344.5|41304.5|41345.3|41305.3|41341|41301|1
1641397150000|2022-01-05 15:39:10|41350.3|41310.3|41359.5|41319.5|41359.5|41319.5|41345.3|41305.3|4
1641397160000|2022-01-05 15:39:20|41360.3|41320.3|41385.3|41345.3|41400.3|41360.3|41359.5|41319.5|15
1641397170000|2022-01-05 15:39:30|41381|41341|41379.5|41339.5|41390.3|41350.3|41376|41336|25
1641397180000|2022-01-05 15:39:40|41374.5|41334.5|41388.8|41348.8|41389.5|41349.5|41374.5|41334.5|16
1641397190000|2022-01-05 15:39:50|41390.3|41350.3|41394.5|41354.5|41394.5|41354.5|41379.5|41339.5|8
1641397200000|2022-01-05 15:40:00|41400.3|41360.3|41389.5|41349.5|41400.3|41360.3|41389.5|41349.5|28
1641397210000|2022-01-05 15:40:10|41384.5|41344.5|41384.5|41344.5|41389.5|41349.5|41379.5|41339.5|7
1641397220000|2022-01-05 15:40:20|41380.3|41340.3|41374.5|41334.5|41383.8|41343.8|41370.3|41330.3|17
1641397230000|2022-01-05 15:40:30|41370.3|41330.3|41384.5|41344.5|41389.5|41349.5|41369.5|41329.5|17
1641397240000|2022-01-05 15:40:40|41388.8|41348.8|41400.3|41360.3|41400.3|41360.3|41388.8|41348.8|6
1641397250000|2022-01-05 15:40:50|41423.8|41383.8|41424.5|41384.5|41433.8|41393.8|41419.5|41379.5|23
1641397260000|2022-01-05 15:41:00|41428.8|41388.8|41434.5|41394.5|41439.5|41399.5|41428.8|41388.8|4
1641397270000|2022-01-05 15:41:10|41430.3|41390.3|41469.5|41429.5|41469.5|41429.5|41430.3|41390.3|37
1641397280000|2022-01-05 15:41:20|41468.8|41428.8|41469.5|41429.5|41474.5|41434.5|41464.5|41424.5|12
1641397290000|2022-01-05 15:41:30|41470.3|41430.3|41475.3|41435.3|41475.3|41435.3|41463.8|41423.8|14
1641397300000|2022-01-05 15:41:40|41469.5|41429.5|41474.5|41434.5|41479.5|41439.5|41469.5|41429.5|11
1641397310000|2022-01-05 15:41:50|41469.5|41429.5|41460.3|41420.3|41469.5|41429.5|41459.5|41419.5|8
1641397320000|2022-01-05 15:42:00|41459.5|41419.5|41439.5|41399.5|41464.5|41424.5|41439.5|41399.5|12
1641397330000|2022-01-05 15:42:10|41435.3|41395.3|41448.8|41408.8|41448.8|41408.8|41434.5|41394.5|12
1641397340000|2022-01-05 15:42:20|41478.1|41438.1|41474.5|41434.5|41503.8|41463.8|41474.5|41434.5|39
1641397350000|2022-01-05 15:42:30|41478.8|41438.8|41469.5|41429.5|41479.5|41439.5|41469.5|41429.5|5
1641397360000|2022-01-05 15:42:40|41473.8|41433.8|41468.8|41428.8|41478.8|41438.8|41468.8|41428.8|10
1641397370000|2022-01-05 15:42:50|41468.1|41428.1|41468.8|41428.8|41468.8|41428.8|41468.1|41428.1|17
1641397380000|2022-01-05 15:43:00|41478.8|41438.8|41488.8|41448.8|41517.3|41477.3|41473.8|41433.8|34
1641397390000|2022-01-05 15:43:10|41493.1|41453.1|41493.8|41453.8|41503.8|41463.8|41488.8|41448.8|17
1641397400000|2022-01-05 15:43:20|41498.1|41458.1|41508.1|41468.1|41513.8|41473.8|41498.1|41458.1|10
1641397420000|2022-01-05 15:43:40|41502.3|41462.3|41503.1|41463.1|41503.8|41463.8|41502.3|41462.3|3
1641397430000|2022-01-05 15:43:50|41498.8|41458.8|41492.3|41452.3|41508.1|41468.1|41487.3|41447.3|11
1641397440000|2022-01-05 15:44:00|41497.3|41457.3|41502.3|41462.3|41507.3|41467.3|41497.3|41457.3|11
1641397450000|2022-01-05 15:44:10|41503.1|41463.1|41478.1|41438.1|41503.1|41463.1|41468.1|41428.1|11
1641397460000|2022-01-05 15:44:20|41478.8|41438.8|41478.1|41438.1|41478.8|41438.8|41473.8|41433.8|4
1641397470000|2022-01-05 15:44:30|41483.8|41443.8|41478.1|41438.1|41488.1|41448.1|41478.1|41438.1|6
1641397480000|2022-01-05 15:44:40|41487.3|41447.3|41478.8|41438.8|41487.3|41447.3|41478.1|41438.1|11
1641397490000|2022-01-05 15:44:50|41478.1|41438.1|41507.3|41467.3|41516.6|41476.6|41478.1|41438.1|32
1641397500000|2022-01-05 15:45:00|41506.6|41466.6|41517.3|41477.3|41517.3|41477.3|41497.3|41457.3|9
1641397510000|2022-01-05 15:45:10|41516.6|41476.6|41501.6|41461.6|41516.6|41476.6|41501.6|41461.6|13
1641397520000|2022-01-05 15:45:20|41502.3|41462.3|41492.3|41452.3|41507.3|41467.3|41492.3|41452.3|5
1641397530000|2022-01-05 15:45:30|41486.6|41446.6|41486.6|41446.6|41486.6|41446.6|41486.6|41446.6|0
1641397540000|2022-01-05 15:45:40|41496.6|41456.6|41496.6|41456.6|41496.6|41456.6|41486.6|41446.6|7
1641397550000|2022-01-05 15:45:50|41491.6|41451.6|41471.6|41431.6|41491.6|41451.6|41471.6|41431.6|17
1641397560000|2022-01-05 15:46:00|41467.3|41427.3|41472.3|41432.3|41482.3|41442.3|41467.3|41427.3|27
1641397570000|2022-01-05 15:46:10|41468.1|41428.1|41476.6|41436.6|41477.3|41437.3|41467.3|41427.3|6
1641397580000|2022-01-05 15:46:20|41477.3|41437.3|41486.6|41446.6|41497.3|41457.3|41477.3|41437.3|18
1641397590000|2022-01-05 15:46:30|41496.6|41456.6|41496.6|41456.6|41497.3|41457.3|41496.6|41456.6|21
1641397600000|2022-01-05 15:46:40|41486.6|41446.6|41486.6|41446.6|41486.6|41446.6|41481.6|41441.6|11
1641397610000|2022-01-05 15:46:50|41476.6|41436.6|41476.6|41436.6|41476.6|41436.6|41466.6|41426.6|41
1641397620000|2022-01-05 15:47:00|41481.6|41441.6|41466.6|41426.6|41481.6|41441.6|41466.6|41426.6|25
1641397630000|2022-01-05 15:47:10|41467.3|41427.3|41456.6|41416.6|41467.3|41427.3|41447.3|41407.3|8
1641397640000|2022-01-05 15:47:20|41451.6|41411.6|41447.3|41407.3|41451.6|41411.6|41447.3|41407.3|1
1641397650000|2022-01-05 15:47:30|41437.3|41397.3|41445.8|41405.8|41450.1|41410.1|41435.8|41395.8|11
1641397660000|2022-01-05 15:47:40|41445.1|41405.1|41455.1|41415.1|41455.1|41415.1|41445.1|41405.1|1
1641397670000|2022-01-05 15:47:50|41455.8|41415.8|41455.1|41415.1|41455.8|41415.8|41435.8|41395.8|12
1641397680000|2022-01-05 15:48:00|41465.1|41425.1|41465.8|41425.8|41470.1|41430.1|41455.8|41415.8|12
1641397690000|2022-01-05 15:48:10|41465.1|41425.1|41440.1|41400.1|41465.1|41425.1|41440.1|41400.1|15
1641397700000|2022-01-05 15:48:20|41435.8|41395.8|41445.8|41405.8|41445.8|41405.8|41435.8|41395.8|17
1641397710000|2022-01-05 15:48:30|41435.8|41395.8|41435.1|41395.1|41440.1|41400.1|41435.1|41395.1|4
1641397720000|2022-01-05 15:48:40|41425.8|41385.8|41425.8|41385.8|41425.8|41385.8|41425.8|41385.8|7
1641397730000|2022-01-05 15:48:50|41430.1|41390.1|41435.8|41395.8|41445.1|41405.1|41430.1|41390.1|8
1641397740000|2022-01-05 15:49:00|41440.1|41400.1|41445.1|41405.1|41445.1|41405.1|41440.1|41400.1|2
1641397750000|2022-01-05 15:49:10|41440.8|41400.8|41440.1|41400.1|41445.8|41405.8|41435.8|41395.8|15
1641397760000|2022-01-05 15:49:20|41435.8|41395.8|41435.8|41395.8|41435.8|41395.8|41430.1|41390.1|2
1641397770000|2022-01-05 15:49:30|41436.6|41396.6|41440.1|41400.1|41445.1|41405.1|41436.6|41396.6|10
1641397780000|2022-01-05 15:49:40|41435.8|41395.8|41470.1|41430.1|41475.1|41435.1|41435.1|41395.1|12
1641397790000|2022-01-05 15:49:50|41475.1|41435.1|41480.1|41440.1|41485.1|41445.1|41465.8|41425.8|7
1641397800000|2022-01-05 15:50:00|41475.8|41435.8|41485.1|41445.1|41485.1|41445.1|41470.1|41430.1|15
1641397810000|2022-01-05 15:50:10|41495.1|41455.1|41505.1|41465.1|41505.1|41465.1|41495.1|41455.1|14
1641397820000|2022-01-05 15:50:20|41505.8|41465.8|41490.1|41450.1|41515.8|41475.8|41485.8|41445.8|20
1641397830000|2022-01-05 15:50:30|41485.1|41445.1|41475.8|41435.8|41490.1|41450.1|41475.1|41435.1|32
1641397840000|2022-01-05 15:50:40|41480.1|41440.1|41485.1|41445.1|41485.8|41445.8|41475.8|41435.8|2
1641397850000|2022-01-05 15:50:50|41480.1|41440.1|41465.1|41425.1|41480.1|41440.1|41465.1|41425.1|4
1641397860000|2022-01-05 15:51:00|41465.8|41425.8|41455.8|41415.8|41465.8|41425.8|41455.1|41415.1|8
1641397870000|2022-01-05 15:51:10|41460.1|41420.1|41465.8|41425.8|41465.8|41425.8|41455.8|41415.8|0
1641397880000|2022-01-05 15:51:20|41465.1|41425.1|41460.1|41420.1|41465.8|41425.8|41455.8|41415.8|6
1641397890000|2022-01-05 15:51:30|41455.8|41415.8|41465.8|41425.8|41465.8|41425.8|41455.8|41415.8|4
1641397900000|2022-01-05 15:51:40|41460.8|41420.8|41470.1|41430.1|41475.8|41435.8|41460.8|41420.8|10
1641397910000|2022-01-05 15:51:50|41465.8|41425.8|41470.8|41430.8|41475.8|41435.8|41465.8|41425.8|5
1641397920000|2022-01-05 15:52:00|41475.1|41435.1|41485.1|41445.1|41485.1|41445.1|41470.8|41430.8|3
1641397930000|2022-01-05 15:52:10|41475.1|41435.1|41470.1|41430.1|41475.1|41435.1|41465.8|41425.8|16
1641397940000|2022-01-05 15:52:20|41475.1|41435.1|41460.1|41420.1|41475.1|41435.1|41460.1|41420.1|19
1641397950000|2022-01-05 15:52:30|41455.1|41415.1|41460.1|41420.1|41465.1|41425.1|41455.1|41415.1|1
1641397960000|2022-01-05 15:52:40|41455.8|41415.8|41455.1|41415.1|41465.1|41425.1|41455.1|41415.1|7
1641397970000|2022-01-05 15:52:50|41454.4|41414.4|41445.1|41405.1|41454.4|41414.4|41445.1|41405.1|13
1641397980000|2022-01-05 15:53:00|41445.8|41405.8|41445.1|41405.1|41450.8|41410.8|41445.1|41405.1|3
1641397990000|2022-01-05 15:53:10|41455.1|41415.1|41455.1|41415.1|41455.8|41415.8|41455.1|41415.1|1
1641398000000|2022-01-05 15:53:20|41450.8|41410.8|41450.1|41410.1|41450.8|41410.8|41450.1|41410.1|4
1641398010000|2022-01-05 15:53:30|41455.8|41415.8|41455.8|41415.8|41465.8|41425.8|41455.8|41415.8|4
1641398020000|2022-01-05 15:53:40|41450.1|41410.1|41450.1|41410.1|41450.1|41410.1|41445.8|41405.8|8
1641398030000|2022-01-05 15:53:50|41445.8|41405.8|41455.8|41415.8|41455.8|41415.8|41445.8|41405.8|1
1641398040000|2022-01-05 15:54:00|41450.1|41410.1|41455.1|41415.1|41455.8|41415.8|41445.8|41405.8|3
1641398050000|2022-01-05 15:54:10|41455.8|41415.8|41455.8|41415.8|41456.6|41416.6|41450.1|41410.1|2
1641398060000|2022-01-05 15:54:20|41455.1|41415.1|41460.1|41420.1|41460.1|41420.1|41450.1|41410.1|15
1641398070000|2022-01-05 15:54:30|41465.1|41425.1|41465.8|41425.8|41465.8|41425.8|41465.1|41425.1|4
1641398080000|2022-01-05 15:54:40|41460.8|41420.8|41450.8|41410.8|41465.8|41425.8|41445.8|41405.8|21
1641398090000|2022-01-05 15:54:50|41455.8|41415.8|41460.8|41420.8|41461.6|41421.6|41455.8|41415.8|1
1641398100000|2022-01-05 15:55:00|41461.5|41421.5|41485.8|41445.8|41485.8|41445.8|41460.8|41420.8|7
1641398110000|2022-01-05 15:55:10|41475.8|41435.8|41476.5|41436.5|41485.1|41445.1|41475.1|41435.1|6
1641398120000|2022-01-05 15:55:20|41475.8|41435.8|41475.8|41435.8|41480.8|41440.8|41475.8|41435.8|0
1641398130000|2022-01-05 15:55:30|41470.8|41430.8|41475.8|41435.8|41475.8|41435.8|41465.8|41425.8|4
1641398140000|2022-01-05 15:55:40|41466.5|41426.5|41495.8|41455.8|41495.8|41455.8|41466.5|41426.5|13
1641398150000|2022-01-05 15:55:50|41495.1|41455.1|41491.5|41451.5|41495.8|41455.8|41485.8|41445.8|8
1641398160000|2022-01-05 15:56:00|41486.5|41446.5|41490.8|41450.8|41491.5|41451.5|41486.5|41446.5|4
1641398170000|2022-01-05 15:56:10|41486.5|41446.5|41486.5|41446.5|41490.8|41450.8|41485.1|41445.1|7
1641398180000|2022-01-05 15:56:20|41485.8|41445.8|41495.8|41455.8|41495.8|41455.8|41485.1|41445.1|1
1641398190000|2022-01-05 15:56:30|41495.1|41455.1|41520.8|41480.8|41520.8|41480.8|41490.8|41450.8|12
1641398200000|2022-01-05 15:56:40|41525.8|41485.8|41520.8|41480.8|41525.8|41485.8|41520.8|41480.8|1
1641398210000|2022-01-05 15:56:50|41515.8|41475.8|41520.8|41480.8|41525.8|41485.8|41515.8|41475.8|16
1641398220000|2022-01-05 15:57:00|41520.1|41480.1|41525.1|41485.1|41525.8|41485.8|41515.8|41475.8|16
1641398230000|2022-01-05 15:57:10|41525.8|41485.8|41525.1|41485.1|41525.8|41485.8|41525.1|41485.1|1
1641398240000|2022-01-05 15:57:20|41525.8|41485.8|41530.1|41490.1|41530.1|41490.1|41525.8|41485.8|4
1641398250000|2022-01-05 15:57:30|41534.3|41494.3|41535.1|41495.1|41535.1|41495.1|41525.1|41485.1|10
1641398260000|2022-01-05 15:57:40|||||||||22
1641398270000|2022-01-05 15:57:50|41525.1|41485.1|41530.1|41490.1|41530.1|41490.1|41524.3|41484.3|8
1641398280000|2022-01-05 15:58:00|41534.3|41494.3|41535.1|41495.1|41535.1|41495.1|41520.1|41480.1|14
1641398290000|2022-01-05 15:58:10|41530.1|41490.1|41535.1|41495.1|41535.1|41495.1|41530.1|41490.1|6
1641398300000|2022-01-05 15:58:20|41530.1|41490.1|41530.8|41490.8|41535.1|41495.1|41525.8|41485.8|16
1641398310000|2022-01-05 15:58:30|41530.1|41490.1|41525.8|41485.8|41530.8|41490.8|41525.8|41485.8|0
1641398320000|2022-01-05 15:58:40|41515.8|41475.8|41515.8|41475.8|41515.8|41475.8|41515.8|41475.8|4
1641398330000|2022-01-05 15:58:50|41495.1|41455.1|41495.1|41455.1|41505.1|41465.1|41495.1|41455.1|21
1641398340000|2022-01-05 15:59:00|41500.1|41460.1|41495.1|41455.1|41500.1|41460.1|41490.1|41450.1|7
1641398350000|2022-01-05 15:59:10|41490.1|41450.1|41495.1|41455.1|41495.1|41455.1|41485.8|41445.8|6
1641398360000|2022-01-05 15:59:20|41495.8|41455.8|41485.1|41445.1|41495.8|41455.8|41485.1|41445.1|1
1641398370000|2022-01-05 15:59:30|41475.8|41435.8|41475.8|41435.8|41475.8|41435.8|41465.1|41425.1|12
1641398380000|2022-01-05 15:59:40|41475.1|41435.1|41470.1|41430.1|41475.8|41435.8|41470.1|41430.1|3
1641398390000|2022-01-05 15:59:50|41475.1|41435.1|41465.1|41425.1|41475.1|41435.1|41465.1|41425.1|8
1641398400000|2022-01-05 16:00:00|41470.1|41430.1|41465.8|41425.8|41475.8|41435.8|41465.8|41425.8|12
1641398410000|2022-01-05 16:00:10|41455.8|41415.8|41415.8|41375.8|41460.1|41420.1|41415.1|41375.1|14
1641398420000|2022-01-05 16:00:20|41420.1|41380.1|41425.8|41385.8|41425.8|41385.8|41416.5|41376.5|8
1641398430000|2022-01-05 16:00:30|41430.1|41390.1|41425.8|41385.8|41435.1|41395.1|41425.1|41385.1|1
1641398440000|2022-01-05 16:00:40|41430.8|41390.8|41425.8|41385.8|41430.8|41390.8|41425.8|41385.8|1
1641398450000|2022-01-05 16:00:50|41430.1|41390.1|41445.8|41405.8|41445.8|41405.8|41425.8|41385.8|7
1641398460000|2022-01-05 16:01:00|41455.1|41415.1|41465.8|41425.8|41465.8|41425.8|41455.1|41415.1|8
1641398470000|2022-01-05 16:01:10|41465.1|41425.1|41455.1|41415.1|41465.1|41425.1|41455.1|41415.1|3
1641398480000|2022-01-05 16:01:20|41455.8|41415.8|41445.8|41405.8|41455.8|41415.8|41445.8|41405.8|3
1641398490000|2022-01-05 16:01:30|41450.1|41410.1|41445.8|41405.8|41450.1|41410.1|41445.8|41405.8|1
1641398500000|2022-01-05 16:01:40|41445.1|41405.1|41460.1|41420.1|41460.8|41420.8|41445.1|41405.1|11
1641398510000|2022-01-05 16:01:50|41464.3|41424.3|41450.1|41410.1|41465.8|41425.8|41450.1|41410.1|3
1641398520000|2022-01-05 16:02:00|41454.3|41414.3|41455.8|41415.8|41460.1|41420.1|41454.3|41414.3|4
1641398530000|2022-01-05 16:02:10|41455.1|41415.1|41455.8|41415.8|41455.8|41415.8|41455.1|41415.1|0
1641398540000|2022-01-05 16:02:20|41455.1|41415.1|41460.1|41420.1|41460.1|41420.1|41455.1|41415.1|7
1641398550000|2022-01-05 16:02:30|41455.8|41415.8|41455.8|41415.8|41455.8|41415.8|41455.8|41415.8|0
1641398560000|2022-01-05 16:02:40|41460.1|41420.1|41455.8|41415.8|41460.1|41420.1|41455.8|41415.8|3
1641398570000|2022-01-05 16:02:50|41460.1|41420.1|41435.8|41395.8|41460.1|41420.1|41435.8|41395.8|7
1641398580000|2022-01-05 16:03:00|41445|41405|41445.8|41405.8|41450|41410|41435.8|41395.8|6
1641398600000|2022-01-05 16:03:20|41441.5|41401.5|41434.3|41394.3|41441.5|41401.5|41425.8|41385.8|7
1641398610000|2022-01-05 16:03:30|41435|41395|41430|41390|41440|41400|41425|41385|11
1641398620000|2022-01-05 16:03:40|41425.8|41385.8|41410.8|41370.8|41425.8|41385.8|41410.8|41370.8|13
1641398630000|2022-01-05 16:03:50|41415|41375|41405.8|41365.8|41425.8|41385.8|41405.8|41365.8|6
1641398640000|2022-01-05 16:04:00|41410.8|41370.8|41415.8|41375.8|41415.8|41375.8|41405.8|41365.8|4
1641398650000|2022-01-05 16:04:10|||||||||1
1641398660000|2022-01-05 16:04:20|41406.5|41366.5|41405.8|41365.8|41406.5|41366.5|41405.8|41365.8|3
1641398670000|2022-01-05 16:04:30|41406.5|41366.5|41387.2|41347.2|41406.5|41366.5|41386.5|41346.5|15
1641398680000|2022-01-05 16:04:40|41391.5|41351.5|41391.5|41351.5|41396.5|41356.5|41387.2|41347.2|9
1641398690000|2022-01-05 16:04:50|41392.2|41352.2|41377.2|41337.2|41397.2|41357.2|41377.2|41337.2|22
1641398700000|2022-01-05 16:05:00|41378|41338|41407.2|41367.2|41407.2|41367.2|41377.2|41337.2|21
1641398710000|2022-01-05 16:05:10|41403|41363|41403|41363|41407.2|41367.2|41398|41358|5
1641398720000|2022-01-05 16:05:20|41407.2|41367.2|41413|41373|41413|41373|41407.2|41367.2|10
1641398730000|2022-01-05 16:05:30|41417.2|41377.2|41407.2|41367.2|41417.2|41377.2|41407.2|41367.2|3
1641398740000|2022-01-05 16:05:40|41397.2|41357.2|41397.2|41357.2|41397.2|41357.2|41397.2|41357.2|7
1641398750000|2022-01-05 16:05:50|41402.2|41362.2|41397.2|41357.2|41402.2|41362.2|41397.2|41357.2|1
1641398760000|2022-01-05 16:06:00|41387.2|41347.2|41397.2|41357.2|41397.2|41357.2|41387.2|41347.2|4
1641398770000|2022-01-05 16:06:10|41398|41358|41408|41368|41412.2|41372.2|41398|41358|8
1641398780000|2022-01-05 16:06:20|41407.2|41367.2|41407.2|41367.2|41408|41368|41407.2|41367.2|1
1641398790000|2022-01-05 16:06:30|41412.2|41372.2|41417.2|41377.2|41417.2|41377.2|41407.2|41367.2|1
1641398800000|2022-01-05 16:06:40|41413|41373|41417.2|41377.2|41417.2|41377.2|41413|41373|1
1641398810000|2022-01-05 16:06:50|41408|41368|41393.7|41353.7|41408|41368|41388.7|41348.7|15
1641398820000|2022-01-05 16:07:00|41398|41358|41398.7|41358.7|41398.7|41358.7|41398|41358|0
1641398830000|2022-01-05 16:07:10|41408.7|41368.7|41398.7|41358.7|41408.7|41368.7|41398.7|41358.7|6
1641398840000|2022-01-05 16:07:20|41393.7|41353.7|41398.7|41358.7|41398.7|41358.7|41393.7|41353.7|3
1641398850000|2022-01-05 16:07:30|41388.7|41348.7|41394.4|41354.4|41398.7|41358.7|41388.7|41348.7|10
1641398860000|2022-01-05 16:07:40|41398.7|41358.7|41394.4|41354.4|41398.7|41358.7|41393.7|41353.7|2
1641398870000|2022-01-05 16:07:50|41398.7|41358.7|41394.4|41354.4|41398.7|41358.7|41393.7|41353.7|9
1641398880000|2022-01-05 16:08:00|41390.2|41350.2|41393|41353|41398.7|41358.7|41390.2|41350.2|14
1641398890000|2022-01-05 16:08:10|41393.7|41353.7|41399.4|41359.4|41399.4|41359.4|41389.4|41349.4|4
1641398900000|2022-01-05 16:08:20|41390.2|41350.2|41389.4|41349.4|41390.2|41350.2|41389.4|41349.4|7
1641398910000|2022-01-05 16:08:30|41390.2|41350.2|41389.4|41349.4|41390.2|41350.2|41389.4|41349.4|0
1641398920000|2022-01-05 16:08:40|41385.2|41345.2|41389.4|41349.4|41399.4|41359.4|41384.4|41344.4|32
1641398930000|2022-01-05 16:08:50|41379.4|41339.4|41389.4|41349.4|41389.4|41349.4|41379.4|41339.4|12
1641398940000|2022-01-05 16:09:00|41399.4|41359.4|41394.4|41354.4|41399.4|41359.4|41394.4|41354.4|35
1641398950000|2022-01-05 16:09:10|41395.2|41355.2|41389.4|41349.4|41400.2|41360.2|41389.4|41349.4|4
1641398960000|2022-01-05 16:09:20|41390.9|41350.9|41410.2|41370.2|41410.2|41370.2|41390.9|41350.9|11
1641398970000|2022-01-05 16:09:30|41409.4|41369.4|41409.4|41369.4|41409.4|41369.4|41409.4|41369.4|0
1641398980000|2022-01-05 16:09:40|41419.4|41379.4|41414.4|41374.4|41420.2|41380.2|41414.4|41374.4|6
1641398990000|2022-01-05 16:09:50|41410.2|41370.2|41409.4|41369.4|41410.2|41370.2|41409.4|41369.4|1
1641399000000|2022-01-05 16:10:00|41410.2|41370.2|41410.2|41370.2|41410.2|41370.2|41409.4|41369.4|0
1641399010000|2022-01-05 16:10:10|41409.4|41369.4|41410.2|41370.2|41410.2|41370.2|41409.4|41369.4|0
1641399020000|2022-01-05 16:10:20|41409.4|41369.4|41404.4|41364.4|41409.4|41369.4|41400.2|41360.2|10
1641399040000|2022-01-05 16:10:40|41400.2|41360.2|41404.4|41364.4|41404.4|41364.4|41399.4|41359.4|6
1641399050000|2022-01-05 16:10:50|41400.2|41360.2|41414.4|41374.4|41414.4|41374.4|41399.4|41359.4|34
1641399070000|2022-01-05 16:11:10|41418.7|41378.7|41418.7|41378.7|41418.7|41378.7|41418.7|41378.7|0
1641399080000|2022-01-05 16:11:20|41414.4|41374.4|41410.2|41370.2|41414.4|41374.4|41409.4|41369.4|1
1641399090000|2022-01-05 16:11:30|41409.4|41369.4|41438.7|41398.7|41444.4|41404.4|41409.4|41369.4|4
1641399100000|2022-01-05 16:11:40|41443.7|41403.7|41438|41398|41443.7|41403.7|41438|41398|8
1641399110000|2022-01-05 16:11:50|41448|41408|41448.7|41408.7|41448.7|41408.7|41443|41403|7
1641399120000|2022-01-05 16:12:00|41453|41413|41443|41403|41453|41413|41439.4|41399.4|3
1641399130000|2022-01-05 16:12:10|41438.7|41398.7|41433|41393|41438.7|41398.7|41433|41393|7
1641399140000|2022-01-05 16:12:20|41437.2|41397.2|41433|41393|41437.2|41397.2|41433|41393|2
1641399150000|2022-01-05 16:12:30|41437.2|41397.2|41438.7|41398.7|41438.7|41398.7|41437.2|41397.2|1
1641399160000|2022-01-05 16:12:40|41438|41398|41438|41398|41438.7|41398.7|41438|41398|0
1641399170000|2022-01-05 16:12:50|41443|41403|41428|41388|41443|41403|41428|41388|14
1641399180000|2022-01-05 16:13:00|41428.7|41388.7|41427.9|41387.9|41428.7|41388.7|41427.9|41387.9|0
1641399200000|2022-01-05 16:13:20|||||||||1
1641399210000|2022-01-05 16:13:30|41428.7|41388.7|41427.9|41387.9|41428.7|41388.7|41427.9|41387.9|1
1641399220000|2022-01-05 16:13:40|41432.9|41392.9|41447.9|41407.9|41447.9|41407.9|41432.9|41392.9|10
1641399230000|2022-01-05 16:13:50|41438.7|41398.7|41447.2|41407.2|41447.2|41407.2|41437.9|41397.9|8
1641399240000|2022-01-05 16:14:00|41442.9|41402.9|41447.2|41407.2|41447.2|41407.2|41437.2|41397.2|3
1641399250000|2022-01-05 16:14:10|41442.9|41402.9|41442.2|41402.2|41442.9|41402.9|41437.2|41397.2|1
1641399260000|2022-01-05 16:14:20|41447.2|41407.2|41442.9|41402.9|41447.9|41407.9|41442.9|41402.9|2
1641399270000|2022-01-05 16:14:30|41447.2|41407.2|41442.9|41402.9|41447.2|41407.2|41438.7|41398.7|0
1641399280000|2022-01-05 16:14:40|41442.2|41402.2|41442.2|41402.2|41442.2|41402.2|41442.2|41402.2|1
1641399290000|2022-01-05 16:14:50|41446.5|41406.5|41447.2|41407.2|41447.2|41407.2|41442.2|41402.2|0
1641399300000|2022-01-05 16:15:00|41442.9|41402.9|41442.9|41402.9|41442.9|41402.9|41442.2|41402.2|4
1641399310000|2022-01-05 16:15:10|41442.2|41402.2|41441.5|41401.5|41442.2|41402.2|41427.2|41387.2|11
1641399320000|2022-01-05 16:15:20|41442.2|41402.2|41441.5|41401.5|41442.2|41402.2|41441.5|41401.5|0
1641399330000|2022-01-05 16:15:30|41445.7|41405.7|41442.2|41402.2|41447.2|41407.2|41442.2|41402.2|1
1641399340000|2022-01-05 16:15:40|41437.9|41397.9|41437.2|41397.2|41437.9|41397.9|41437.2|41397.2|4
1641399350000|2022-01-05 16:15:50|41436.5|41396.5|41437.2|41397.2|41437.2|41397.2|41432.2|41392.2|2
1641399360000|2022-01-05 16:16:00|41436.5|41396.5|41441.5|41401.5|41441.5|41401.5|41436.5|41396.5|0
1641399370000|2022-01-05 16:16:10|41437.2|41397.2|41442.2|41402.2|41446.5|41406.5|41437.2|41397.2|3
1641399380000|2022-01-05 16:16:20|41441.5|41401.5|41446.5|41406.5|41446.5|41406.5|41437.2|41397.2|3
1641399390000|2022-01-05 16:16:30|41441.5|41401.5|41442.2|41402.2|41442.2|41402.2|41441.5|41401.5|1
1641399400000|2022-01-05 16:16:40|41447.2|41407.2|41442.2|41402.2|41447.2|41407.2|41442.2|41402.2|1
1641399410000|2022-01-05 16:16:50|41437.2|41397.2|41437.2|41397.2|41437.2|41397.2|41437.2|41397.2|0
1641399420000|2022-01-05 16:17:00|41447.2|41407.2|41447.2|41407.2|41447.2|41407.2|41447.2|41407.2|4
1641399440000|2022-01-05 16:17:20|||||||||4
1641399450000|2022-01-05 16:17:30|41446.5|41406.5|41451.5|41411.5|41456.5|41416.5|41446.5|41406.5|2
1641399460000|2022-01-05 16:17:40|41452.2|41412.2|41452.2|41412.2|41452.2|41412.2|41451.5|41411.5|1
1641399470000|2022-01-05 16:17:50|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|0
1641399480000|2022-01-05 16:18:00|41456.5|41416.5|41451.5|41411.5|41456.5|41416.5|41447.2|41407.2|5
1641399490000|2022-01-05 16:18:10|41446.5|41406.5|41447.2|41407.2|41447.2|41407.2|41446.5|41406.5|1
1641399500000|2022-01-05 16:18:20|41447.9|41407.9|41447.2|41407.2|41447.9|41407.9|41447.2|41407.2|9
1641399510000|2022-01-05 16:18:30|41447.9|41407.9|41437.2|41397.2|41447.9|41407.9|41437.2|41397.2|15
1641399520000|2022-01-05 16:18:40|41441.5|41401.5|41431.5|41391.5|41441.5|41401.5|41431.5|41391.5|2
1641399530000|2022-01-05 16:18:50|41432.2|41392.2|41377.9|41337.9|41432.2|41392.2|41377.9|41337.9|30
1641399540000|2022-01-05 16:19:00|41376.5|41336.5|41382.9|41342.9|41382.9|41342.9|41367.9|41327.9|18
1641399550000|2022-01-05 16:19:10|41387.9|41347.9|41338.7|41298.7|41387.9|41347.9|41338.7|41298.7|71
1641399560000|2022-01-05 16:19:20|41348.7|41308.7|41339.4|41299.4|41348.7|41308.7|41339.4|41299.4|9
1641399570000|2022-01-05 16:19:30|41334.4|41294.4|41338.7|41298.7|41339.4|41299.4|41329.4|41289.4|22
1641399580000|2022-01-05 16:19:40|41339.4|41299.4|41339.4|41299.4|41349.4|41309.4|41330.1|41290.1|10
1641399590000|2022-01-05 16:19:50|41334.4|41294.4|41358.7|41318.7|41368.7|41328.7|41334.4|41294.4|24
1641399600000|2022-01-05 16:20:00|41367.9|41327.9|41362.9|41322.9|41368.7|41328.7|41358.7|41318.7|6
1641399610000|2022-01-05 16:20:10|41367.9|41327.9|41358.7|41318.7|41368.7|41328.7|41358.7|41318.7|5
1641399620000|2022-01-05 16:20:20|41363.7|41323.7|41362.9|41322.9|41363.7|41323.7|41359.4|41319.4|4
1641399630000|2022-01-05 16:20:30|41363.7|41323.7|41378.7|41338.7|41378.7|41338.7|41363.7|41323.7|24
1641399640000|2022-01-05 16:20:40|41372.9|41332.9|41372.9|41332.9|41378.7|41338.7|41368.7|41328.7|10
1641399650000|2022-01-05 16:20:50|41367.9|41327.9|41387.2|41347.2|41402.2|41362.2|41367.9|41327.9|24
1641399660000|2022-01-05 16:21:00|41382.9|41342.9|41397.2|41357.2|41402.9|41362.9|41382.9|41342.9|5
1641399670000|2022-01-05 16:21:10|41397.9|41357.9|41397.9|41357.9|41402.2|41362.2|41397.9|41357.9|2
1641399680000|2022-01-05 16:21:20|41392.9|41352.9|41392.9|41352.9|41397.9|41357.9|41392.9|41352.9|17
1641399690000|2022-01-05 16:21:30|41387.9|41347.9|41392.9|41352.9|41392.9|41352.9|41387.9|41347.9|1
1641399700000|2022-01-05 16:21:40|41397.9|41357.9|41397.9|41357.9|41397.9|41357.9|41397.9|41357.9|0
1641399710000|2022-01-05 16:21:50|41392.9|41352.9|41382.9|41342.9|41392.9|41352.9|41382.9|41342.9|3
1641399720000|2022-01-05 16:22:00|41387.9|41347.9|41392.2|41352.2|41392.2|41352.2|41387.9|41347.9|6
1641399730000|2022-01-05 16:22:10|41397.9|41357.9|41387.2|41347.2|41397.9|41357.9|41387.2|41347.2|16
1641399740000|2022-01-05 16:22:20|41382.9|41342.9|41372.2|41332.2|41382.9|41342.9|41371.4|41331.4|0
1641399750000|2022-01-05 16:22:30|41382.2|41342.2|41377.2|41337.2|41382.2|41342.2|41367.2|41327.2|6
1641399760000|2022-01-05 16:22:40|41381.4|41341.4|41377.2|41337.2|41382.2|41342.2|41377.2|41337.2|0
1641399770000|2022-01-05 16:22:50|41376.4|41336.4|41372.2|41332.2|41376.4|41336.4|41372.2|41332.2|4
1641399780000|2022-01-05 16:23:00|41367.2|41327.2|41377.9|41337.9|41391.4|41351.4|41367.2|41327.2|44
1641399790000|2022-01-05 16:23:10|41372.9|41332.9|41372.9|41332.9|41372.9|41332.9|41372.9|41332.9|1
1641399800000|2022-01-05 16:23:20|||||||||2
1641399810000|2022-01-05 16:23:30|41377.2|41337.2|41382.2|41342.2|41387.9|41347.9|41377.2|41337.2|32
1641399820000|2022-01-05 16:23:40|41382.9|41342.9|41382.2|41342.2|41387.2|41347.2|41377.9|41337.9|7
1641399830000|2022-01-05 16:23:50|41377.2|41337.2|41381.4|41341.4|41385.7|41345.7|41377.2|41337.2|3
1641399840000|2022-01-05 16:24:00|41377.2|41337.2|41382.2|41342.2|41382.2|41342.2|41377.2|41337.2|0
1641399850000|2022-01-05 16:24:10|41386.4|41346.4|41377.2|41337.2|41387.2|41347.2|41377.2|41337.2|2
1641399860000|2022-01-05 16:24:20|41382.2|41342.2|41382.2|41342.2|41382.2|41342.2|41382.2|41342.2|0
1641399870000|2022-01-05 16:24:30|41377.2|41337.2|41377.9|41337.9|41382.9|41342.9|41377.2|41337.2|1
1641399880000|2022-01-05 16:24:40|41387.9|41347.9|41392.9|41352.9|41397.2|41357.2|41387.9|41347.9|16
1641399890000|2022-01-05 16:24:50|41391.4|41351.4|41387.2|41347.2|41391.4|41351.4|41387.2|41347.2|6
1641399900000|2022-01-05 16:25:00|41392.2|41352.2|41392.2|41352.2|41392.2|41352.2|41387.2|41347.2|5
1641399910000|2022-01-05 16:25:10|41391.4|41351.4|41397.2|41357.2|41397.2|41357.2|41391.4|41351.4|2
1641399920000|2022-01-05 16:25:20|41387.2|41347.2|41392.2|41352.2|41402.2|41362.2|41387.2|41347.2|8
1641399930000|2022-01-05 16:25:30|41391.4|41351.4|41391.4|41351.4|41391.4|41351.4|41391.4|41351.4|0
1641399940000|2022-01-05 16:25:40|41396.4|41356.4|41391.4|41351.4|41397.2|41357.2|41386.4|41346.4|2
1641399950000|2022-01-05 16:25:50|41387.2|41347.2|41391.4|41351.4|41391.4|41351.4|41386.4|41346.4|0
1641399960000|2022-01-05 16:26:00|41387.2|41347.2|41396.4|41356.4|41396.4|41356.4|41387.2|41347.2|1
1641399970000|2022-01-05 16:26:10|41387.2|41347.2|41386.4|41346.4|41392.2|41352.2|41386.4|41346.4|2
1641399980000|2022-01-05 16:26:20|41382.2|41342.2|41381.4|41341.4|41382.2|41342.2|41377.2|41337.2|17
1641400000000|2022-01-05 16:26:40|41387.2|41347.2|41387.2|41347.2|41387.2|41347.2|41386.4|41346.4|0
1641400010000|2022-01-05 16:26:50|41386.4|41346.4|41386.4|41346.4|41386.4|41346.4|41386.4|41346.4|0
1641400020000|2022-01-05 16:27:00|41397.2|41357.2|41407.2|41367.2|41407.2|41367.2|41397.2|41357.2|4
1641400030000|2022-01-05 16:27:10|41402.2|41362.2|41406.4|41366.4|41407.2|41367.2|41402.2|41362.2|5
1641400070000|2022-01-05 16:27:50|41416.4|41376.4|41425.7|41385.7|41431.4|41391.4|41416.4|41376.4|37
1641400080000|2022-01-05 16:28:00|41426.4|41386.4|41426.4|41386.4|41431.4|41391.4|41425.7|41385.7|4
1641400090000|2022-01-05 16:28:10|41427.2|41387.2|41426.4|41386.4|41427.2|41387.2|41426.4|41386.4|2
1641400100000|2022-01-05 16:28:20|41427.2|41387.2|41417.2|41377.2|41427.2|41387.2|41417.2|41377.2|3
1641400110000|2022-01-05 16:28:30|41416.4|41376.4|41416.4|41376.4|41417.2|41377.2|41416.4|41376.4|1
1641400120000|2022-01-05 16:28:40|41417.2|41377.2|41426.4|41386.4|41426.4|41386.4|41416.4|41376.4|5
1641400130000|2022-01-05 16:28:50|41425.7|41385.7|41420.7|41380.7|41425.7|41385.7|41416.4|41376.4|2
1641400140000|2022-01-05 16:29:00|41416.4|41376.4|41414.9|41374.9|41416.4|41376.4|41400.7|41360.7|7
1641400150000|2022-01-05 16:29:10|41415.7|41375.7|41419.9|41379.9|41425.7|41385.7|41415.7|41375.7|5
1641400160000|2022-01-05 16:29:20|41420.7|41380.7|41409.9|41369.9|41420.7|41380.7|41404.9|41364.9|13
1641400170000|2022-01-05 16:29:30|41405.7|41365.7|41414.9|41374.9|41414.9|41374.9|41405.7|41365.7|1
1641400180000|2022-01-05 16:29:40|41419.9|41379.9|41414.9|41374.9|41419.9|41379.9|41414.9|41374.9|1
1641400190000|2022-01-05 16:29:50|41415.7|41375.7|41419.9|41379.9|41429.9|41389.9|41415.7|41375.7|3
1641400200000|2022-01-05 16:30:00|41406.4|41366.4|41415.7|41375.7|41419.9|41379.9|41406.4|41366.4|11
1641400210000|2022-01-05 16:30:10|41419.9|41379.9|41424.9|41384.9|41424.9|41384.9|41419.9|41379.9|1
1641400220000|2022-01-05 16:30:20|41419.9|41379.9|41419.9|41379.9|41424.9|41384.9|41419.9|41379.9|9
1641400230000|2022-01-05 16:30:30|41424.2|41384.2|41424.9|41384.9|41424.9|41384.9|41424.2|41384.2|3
1641400240000|2022-01-05 16:30:40|41416.4|41376.4|41428.5|41388.5|41429.2|41389.2|41416.4|41376.4|32
1641400250000|2022-01-05 16:30:50|41432.7|41392.7|41433.5|41393.5|41433.5|41393.5|41428.5|41388.5|1
1641400260000|2022-01-05 16:31:00|41429.2|41389.2|41428.5|41388.5|41429.2|41389.2|41424.2|41384.2|3
1641400270000|2022-01-05 16:31:10|41429.2|41389.2|41438.5|41398.5|41444.9|41404.9|41429.2|41389.2|14
1641400280000|2022-01-05 16:31:20|41444.2|41404.2|41449.2|41409.2|41463.5|41423.5|41443.5|41403.5|50
1641400290000|2022-01-05 16:31:30|41449.9|41409.9|41454.2|41414.2|41454.2|41414.2|41449.9|41409.9|7
1641400310000|2022-01-05 16:31:50|41463.5|41423.5|41459.2|41419.2|41463.5|41423.5|41459.2|41419.2|2
1641400320000|2022-01-05 16:32:00|41463.5|41423.5|41459.2|41419.2|41464.9|41424.9|41459.2|41419.2|5
1641400340000|2022-01-05 16:32:20|41463.5|41423.5|41464.2|41424.2|41464.2|41424.2|41463.5|41423.5|1
1641400350000|2022-01-05 16:32:30|41463.5|41423.5|41478.5|41438.5|41483.5|41443.5|41463.5|41423.5|22
1641400360000|2022-01-05 16:32:40|41474.2|41434.2|41474.2|41434.2|41478.5|41438.5|41473.5|41433.5|1
1641400370000|2022-01-05 16:32:50|41473.5|41433.5|41459.2|41419.2|41473.5|41433.5|41459.2|41419.2|10
1641400380000|2022-01-05 16:33:00|41454.9|41414.9|41454.2|41414.2|41459.2|41419.2|41453.5|41413.5|6
1641400390000|2022-01-05 16:33:10|41459.2|41419.2|41459.2|41419.2|41459.2|41419.2|41459.2|41419.2|3
1641400400000|2022-01-05 16:33:20|41463.5|41423.5|41464.2|41424.2|41464.2|41424.2|41463.5|41423.5|5
1641400410000|2022-01-05 16:33:30|41463.5|41423.5|41464.2|41424.2|41464.2|41424.2|41463.5|41423.5|0
1641400420000|2022-01-05 16:33:40|41463.5|41423.5|41464.2|41424.2|41464.2|41424.2|41463.5|41423.5|0
1641400430000|2022-01-05 16:33:50|41463.5|41423.5|41454.2|41414.2|41464.2|41424.2|41453.5|41413.5|8
1641400440000|2022-01-05 16:34:00|41449.2|41409.2|41444.2|41404.2|41449.2|41409.2|41444.2|41404.2|13
1641400450000|2022-01-05 16:34:10|41448.5|41408.5|41448.5|41408.5|41449.2|41409.2|41448.5|41408.5|1
1641400460000|2022-01-05 16:34:20|41444.2|41404.2|41444.2|41404.2|41444.2|41404.2|41444.2|41404.2|0
1641400470000|2022-01-05 16:34:30|41444.9|41404.9|41454.2|41414.2|41454.2|41414.2|41444.9|41404.9|5
1641400490000|2022-01-05 16:34:50|41444.9|41404.9|41444.2|41404.2|41444.9|41404.9|41444.2|41404.2|4
1641400500000|2022-01-05 16:35:00|41443.4|41403.4|41444.2|41404.2|41444.2|41404.2|41434.9|41394.9|7
1641400510000|2022-01-05 16:35:10|41444.9|41404.9|41444.2|41404.2|41444.9|41404.9|41444.2|41404.2|1
1641400520000|2022-01-05 16:35:20|41443.4|41403.4|41419.2|41379.2|41443.4|41403.4|41419.2|41379.2|6
1641400530000|2022-01-05 16:35:30|41414.9|41374.9|41404.2|41364.2|41414.9|41374.9|41399.2|41359.2|6
1641400540000|2022-01-05 16:35:40|41404.9|41364.9|41409.2|41369.2|41409.2|41369.2|41404.2|41364.2|2
1641400560000|2022-01-05 16:36:00|41409.9|41369.9|41394.2|41354.2|41409.9|41369.9|41394.2|41354.2|6
1641400570000|2022-01-05 16:36:10|41404.2|41364.2|41394.9|41354.9|41404.2|41364.2|41394.9|41354.9|9
1641400580000|2022-01-05 16:36:20|41394.2|41354.2|41384.2|41344.2|41394.2|41354.2|41384.2|41344.2|9
1641400600000|2022-01-05 16:36:40|41379.9|41339.9|41379.2|41339.2|41379.9|41339.9|41379.2|41339.2|2
1641400610000|2022-01-05 16:36:50|41374.9|41334.9|41384.2|41344.2|41384.2|41344.2|41374.9|41334.9|4
1641400620000|2022-01-05 16:37:00|41389.9|41349.9|41389.9|41349.9|41389.9|41349.9|41384.9|41344.9|6
1641400630000|2022-01-05 16:37:10|41389.2|41349.2|41389.9|41349.9|41389.9|41349.9|41389.2|41349.2|0
1641400640000|2022-01-05 16:37:20|41389.2|41349.2|41374.2|41334.2|41389.2|41349.2|41374.2|41334.2|4
1641400650000|2022-01-05 16:37:30|41374.9|41334.9|41379.9|41339.9|41379.9|41339.9|41374.2|41334.2|7
1641400660000|2022-01-05 16:37:40|41379.2|41339.2|41384.2|41344.2|41384.2|41344.2|41378.4|41338.4|3
1641400670000|2022-01-05 16:37:50|41379.9|41339.9|41389.9|41349.9|41389.9|41349.9|41379.9|41339.9|7
1641400680000|2022-01-05 16:38:00|41389.2|41349.2|41394.2|41354.2|41394.2|41354.2|41384.2|41344.2|8
1641400700000|2022-01-05 16:38:20|41404.2|41364.2|41399.9|41359.9|41404.2|41364.2|41394.2|41354.2|12
1641400710000|2022-01-05 16:38:30|41394.9|41354.9|41399.9|41359.9|41399.9|41359.9|41394.9|41354.9|2
1641400720000|2022-01-05 16:38:40|41399.2|41359.2|41394.9|41354.9|41399.2|41359.2|41394.2|41354.2|2
1641400730000|2022-01-05 16:38:50|41394.2|41354.2|41385.6|41345.6|41395.6|41355.6|41385.6|41345.6|9
1641400740000|2022-01-05 16:39:00|41384.9|41344.9|41385.6|41345.6|41385.6|41345.6|41374.9|41334.9|31
1641400750000|2022-01-05 16:39:10|41384.9|41344.9|41385.6|41345.6|41385.6|41345.6|41384.9|41344.9|3
1641400760000|2022-01-05 16:39:20|41377.1|41337.1|41385.6|41345.6|41386.4|41346.4|41377.1|41337.1|8
1641400770000|2022-01-05 16:39:30|41381.4|41341.4|41375.6|41335.6|41381.4|41341.4|41375.6|41335.6|2
1641400780000|2022-01-05 16:39:40|41371.4|41331.4|41320.6|41280.6|41371.4|41331.4|41316.4|41276.4|23
1641400790000|2022-01-05 16:39:50|41316.4|41276.4|41311.4|41271.4|41321.4|41281.4|41307.1|41267.1|13
1641400800000|2022-01-05 16:40:00|41306.4|41266.4|41311.4|41271.4|41315.6|41275.6|41301.4|41261.4|12
1641400810000|2022-01-05 16:40:10|41307.1|41267.1|41311.4|41271.4|41315.6|41275.6|41305.6|41265.6|6
1641400820000|2022-01-05 16:40:20|41310.6|41270.6|41305.6|41265.6|41310.6|41270.6|41301.4|41261.4|6
1641400830000|2022-01-05 16:40:30|41300.6|41260.6|41300.6|41260.6|41300.6|41260.6|41300.6|41260.6|2
1641400840000|2022-01-05 16:40:40|41301.4|41261.4|41296.4|41256.4|41301.4|41261.4|41295.6|41255.6|0
1641400850000|2022-01-05 16:40:50|41295.6|41255.6|41277.1|41237.1|41295.6|41255.6|41272.1|41232.1|7
1641400860000|2022-01-05 16:41:00|41282.8|41242.8|41281.4|41241.4|41287.1|41247.1|41281.4|41241.4|19
1641400870000|2022-01-05 16:41:10|41277.1|41237.1|41277.1|41237.1|41287.1|41247.1|41277.1|41237.1|16
1641400880000|2022-01-05 16:41:20|41282.1|41242.1|41267.1|41227.1|41282.1|41242.1|41267.1|41227.1|9
1641400890000|2022-01-05 16:41:30|41262.1|41222.1|41261.4|41221.4|41262.1|41222.1|41237.1|41197.1|16
1641400900000|2022-01-05 16:41:40|41265.6|41225.6|41261.4|41221.4|41266.4|41226.4|41257.1|41217.1|8
1641400910000|2022-01-05 16:41:50|41266.4|41226.4|41257.1|41217.1|41266.4|41226.4|41247.1|41207.1|6
1641400920000|2022-01-05 16:42:00|||||||||2
1641400930000|2022-01-05 16:42:10|||||||||4
1641400940000|2022-01-05 16:42:20|41252.1|41212.1|41247.1|41207.1|41252.1|41212.1|41247.1|41207.1|14
1641400950000|2022-01-05 16:42:30|41241.4|41201.4|41237.1|41197.1|41241.4|41201.4|41237.1|41197.1|2
1641400960000|2022-01-05 16:42:40|41251.4|41211.4|41241.4|41201.4|41251.4|41211.4|41237.1|41197.1|21
1641400970000|2022-01-05 16:42:50|41247.1|41207.1|41251.4|41211.4|41257.1|41217.1|41247.1|41207.1|6
1641400980000|2022-01-05 16:43:00|41252.1|41212.1|41267.1|41227.1|41267.1|41227.1|41251.4|41211.4|2
1641400990000|2022-01-05 16:43:10|41261.4|41221.4|41261.4|41221.4|41267.1|41227.1|41257.1|41217.1|4
1641401000000|2022-01-05 16:43:20|41271.4|41231.4|41262.1|41222.1|41271.4|41231.4|41262.1|41222.1|6
1641401010000|2022-01-05 16:43:30|41266.4|41226.4|41257.8|41217.8|41267.1|41227.1|41257.8|41217.8|22
1641401020000|2022-01-05 16:43:40|41257.1|41217.1|41262.8|41222.8|41262.8|41222.8|41247.8|41207.8|8
1641401030000|2022-01-05 16:43:50|41258.6|41218.6|41257.8|41217.8|41267.8|41227.8|41252.8|41212.8|3
1641401040000|2022-01-05 16:44:00|41258.6|41218.6|41262.8|41222.8|41267.8|41227.8|41252.8|41212.8|9
1641401050000|2022-01-05 16:44:10|41258.6|41218.6|41267.8|41227.8|41267.8|41227.8|41258.6|41218.6|3
1641401060000|2022-01-05 16:44:20|41268.6|41228.6|41272.8|41232.8|41272.8|41232.8|41267.8|41227.8|1
1641401070000|2022-01-05 16:44:30|41268.6|41228.6|41267.8|41227.8|41268.6|41228.6|41267.8|41227.8|6
1641401080000|2022-01-05 16:44:40|41258.6|41218.6|41258.6|41218.6|41258.6|41218.6|41258.6|41218.6|3
1641401090000|2022-01-05 16:44:50|41252.8|41212.8|41237.8|41197.8|41252.8|41212.8|41228.6|41188.6|8
1641401100000|2022-01-05 16:45:00|41232.8|41192.8|41237.8|41197.8|41238.6|41198.6|41227.8|41187.8|11
1641401110000|2022-01-05 16:45:10|41228.6|41188.6|41207.8|41167.8|41228.6|41188.6|41197.8|41157.8|23
1641401120000|2022-01-05 16:45:20|41203.6|41163.6|41208.6|41168.6|41208.6|41168.6|41197.8|41157.8|8
1641401130000|2022-01-05 16:45:30|41203.6|41163.6|41178.6|41138.6|41203.6|41163.6|41178.6|41138.6|9
1641401140000|2022-01-05 16:45:40|41169.3|41129.3|41152.8|41112.8|41169.3|41129.3|41139.3|41099.3|24
1641401150000|2022-01-05 16:45:50|41148.6|41108.6|41153.6|41113.6|41158.6|41118.6|41148.6|41108.6|17
1641401160000|2022-01-05 16:46:00|41157.8|41117.8|41153.6|41113.6|41158.6|41118.6|41143.6|41103.6|23
1641401170000|2022-01-05 16:46:10|41149.3|41109.3|41148.6|41108.6|41149.3|41109.3|41137.8|41097.8|10
1641401180000|2022-01-05 16:46:20|41144.3|41104.3|41138.6|41098.6|41144.3|41104.3|41132.8|41092.8|18
1641401190000|2022-01-05 16:46:30|41142.8|41102.8|41142.8|41102.8|41142.8|41102.8|41137.8|41097.8|4
1641401200000|2022-01-05 16:46:40|41143.6|41103.6|41132.8|41092.8|41147.8|41107.8|41132.8|41092.8|9
1641401210000|2022-01-05 16:46:50|41128.6|41088.6|41127.8|41087.8|41132.8|41092.8|41127.8|41087.8|1
1641401220000|2022-01-05 16:47:00|41132.8|41092.8|41142.8|41102.8|41142.8|41102.8|41132.8|41092.8|1
1641401230000|2022-01-05 16:47:10|41147.1|41107.1|41147.8|41107.8|41147.8|41107.8|41147.1|41107.1|5
1641401240000|2022-01-05 16:47:20|41157.8|41117.8|41148.6|41108.6|41157.8|41117.8|41147.8|41107.8|13
1641401250000|2022-01-05 16:47:30|41152.8|41112.8|41157.8|41117.8|41158.6|41118.6|41148.6|41108.6|5
1641401260000|2022-01-05 16:47:40|41147.8|41107.8|41147.8|41107.8|41147.8|41107.8|41147.8|41107.8|9
1641401270000|2022-01-05 16:47:50|41147.1|41107.1|41117.8|41077.8|41147.1|41107.1|41117.8|41077.8|15
1641401280000|2022-01-05 16:48:00|41112.8|41072.8|41137.8|41097.8|41137.8|41097.8|41107.8|41067.8|14
1641401290000|2022-01-05 16:48:10|41147.8|41107.8|41167.1|41127.1|41167.1|41127.1|41147.8|41107.8|8
1641401300000|2022-01-05 16:48:20|41176.3|41136.3|41176.3|41136.3|41182.1|41142.1|41176.3|41136.3|17
1641401310000|2022-01-05 16:48:30|41172.1|41132.1|41181.3|41141.3|41181.3|41141.3|41167.1|41127.1|11
1641401320000|2022-01-05 16:48:40|41177.1|41137.1|41177.1|41137.1|41177.1|41137.1|41176.3|41136.3|0
1641401330000|2022-01-05 16:48:50|41176.3|41136.3|41177.1|41137.1|41177.1|41137.1|41176.3|41136.3|4
1641401340000|2022-01-05 16:49:00|41176.3|41136.3|41167.1|41127.1|41181.3|41141.3|41166.3|41126.3|5
1641401350000|2022-01-05 16:49:10|41171.3|41131.3|41167.1|41127.1|41172.1|41132.1|41167.1|41127.1|0
1641401360000|2022-01-05 16:49:20|41166.3|41126.3|41171.3|41131.3|41171.3|41131.3|41166.3|41126.3|13
1641401370000|2022-01-05 16:49:30|41167.1|41127.1|41166.3|41126.3|41175.6|41135.6|41166.3|41126.3|4
1641401380000|2022-01-05 16:49:40|41167.1|41127.1|41166.3|41126.3|41171.3|41131.3|41166.3|41126.3|4
1641401390000|2022-01-05 16:49:50|41171.3|41131.3|41181.3|41141.3|41185.6|41145.6|41171.3|41131.3|11
1641401400000|2022-01-05 16:50:00|41185.6|41145.6|41181.3|41141.3|41186.3|41146.3|41181.3|41141.3|6
1641401410000|2022-01-05 16:50:10|41186.3|41146.3|41181.3|41141.3|41186.3|41146.3|41172.8|41132.8|6
1641401420000|2022-01-05 16:50:20|41182.1|41142.1|41187.1|41147.1|41187.1|41147.1|41182.1|41142.1|5
1641401430000|2022-01-05 16:50:30|41196.3|41156.3|41201.3|41161.3|41211.3|41171.3|41196.3|41156.3|30
1641401440000|2022-01-05 16:50:40|41202.1|41162.1|41196.3|41156.3|41202.1|41162.1|41196.3|41156.3|0
1641401450000|2022-01-05 16:50:50|41187.1|41147.1|41197.1|41157.1|41201.3|41161.3|41187.1|41147.1|10
1641401460000|2022-01-05 16:51:00|41201.3|41161.3|41196.3|41156.3|41201.3|41161.3|41187.1|41147.1|28
1641401470000|2022-01-05 16:51:10|41187.1|41147.1|41200.6|41160.6|41204.9|41164.9|41186.3|41146.3|6
1641401480000|2022-01-05 16:51:20|41199.9|41159.9|41195.6|41155.6|41200.6|41160.6|41195.6|41155.6|6
1641401490000|2022-01-05 16:51:30|41200.6|41160.6|41195.6|41155.6|41205.6|41165.6|41195.6|41155.6|6
1641401500000|2022-01-05 16:51:40|41200.6|41160.6|41195.6|41155.6|41200.6|41160.6|41195.6|41155.6|1
1641401510000|2022-01-05 16:51:50|41196.3|41156.3|41195.6|41155.6|41201.3|41161.3|41195.6|41155.6|3
1641401520000|2022-01-05 16:52:00|41205.6|41165.6|41205.6|41165.6|41209.9|41169.9|41205.6|41165.6|6
1641401530000|2022-01-05 16:52:10|41209.9|41169.9|41209.9|41169.9|41209.9|41169.9|41209.9|41169.9|4
1641401540000|2022-01-05 16:52:20|41205.6|41165.6|41205.6|41165.6|41205.6|41165.6|41205.6|41165.6|0
1641401550000|2022-01-05 16:52:30|41209.9|41169.9|41209.9|41169.9|41209.9|41169.9|41209.9|41169.9|2
1641401560000|2022-01-05 16:52:40|41205.6|41165.6|41209.9|41169.9|41209.9|41169.9|41205.6|41165.6|1
1641401570000|2022-01-05 16:52:50|41233.4|41193.4|41235.6|41195.6|41235.6|41195.6|41225.6|41185.6|61
1641401580000|2022-01-05 16:53:00|41234.8|41194.8|41230.6|41190.6|41235.6|41195.6|41225.6|41185.6|12
1641401590000|2022-01-05 16:53:10|41229.8|41189.8|41235.6|41195.6|41239.8|41199.8|41229.8|41189.8|90
1641401600000|2022-01-05 16:53:20|41234.8|41194.8|41235.6|41195.6|41235.6|41195.6|41234.8|41194.8|2
1641401610000|2022-01-05 16:53:30|41239.8|41199.8|41244.8|41204.8|41244.8|41204.8|41239.8|41199.8|0
1641401620000|2022-01-05 16:53:40|41244.1|41204.1|41234.8|41194.8|41244.1|41204.1|41229.8|41189.8|22
1641401630000|2022-01-05 16:53:50|41230.6|41190.6|41235.6|41195.6|41235.6|41195.6|41230.6|41190.6|2
1641401640000|2022-01-05 16:54:00|41230.6|41190.6|41245.6|41205.6|41250.6|41210.6|41229.8|41189.8|9
1641401650000|2022-01-05 16:54:10|41246.3|41206.3|41265.6|41225.6|41265.6|41225.6|41246.3|41206.3|4
1641401660000|2022-01-05 16:54:20|41264.8|41224.8|41246.3|41206.3|41265.6|41225.6|41245.6|41205.6|14
1641401670000|2022-01-05 16:54:30|41245.6|41205.6|41250.6|41210.6|41251.3|41211.3|41245.6|41205.6|0
1641401680000|2022-01-05 16:54:40|41245.6|41205.6|41250.6|41210.6|41251.3|41211.3|41245.6|41205.6|0
1641401690000|2022-01-05 16:54:50|41255.6|41215.6|41255.6|41215.6|41255.6|41215.6|41254.8|41214.8|2
1641401700000|2022-01-05 16:55:00|41245.6|41205.6|41244.8|41204.8|41254.8|41214.8|41244.8|41204.8|16
1641401710000|2022-01-05 16:55:10|41245.6|41205.6|41245.6|41205.6|41245.6|41205.6|41245.6|41205.6|0
1641401720000|2022-01-05 16:55:20|41244.8|41204.8|41240.6|41200.6|41245.6|41205.6|41234.8|41194.8|6
1641401730000|2022-01-05 16:55:30|41236.3|41196.3|41235.6|41195.6|41240.6|41200.6|41235.6|41195.6|0
1641401740000|2022-01-05 16:55:40|41244.8|41204.8|41245.6|41205.6|41245.6|41205.6|41244.8|41204.8|2
1641401750000|2022-01-05 16:55:50|41240.6|41200.6|41225.6|41185.6|41240.6|41200.6|41225.6|41185.6|5
1641401760000|2022-01-05 16:56:00|41234.8|41194.8|41229.8|41189.8|41234.8|41194.8|41229.8|41189.8|4
1641401770000|2022-01-05 16:56:10|41225.6|41185.6|41235.6|41195.6|41235.6|41195.6|41225.6|41185.6|3
1641401780000|2022-01-05 16:56:20|41244.1|41204.1|41239.8|41199.8|41244.1|41204.1|41235.6|41195.6|13
1641401790000|2022-01-05 16:56:30|41235.6|41195.6|41229.8|41189.8|41235.6|41195.6|41224.8|41184.8|3
1641401800000|2022-01-05 16:56:40|41234.8|41194.8|41245.6|41205.6|41245.6|41205.6|41234.8|41194.8|2
1641401810000|2022-01-05 16:56:50|41239.8|41199.8|41239.8|41199.8|41239.8|41199.8|41239.8|41199.8|3
1641401820000|2022-01-05 16:57:00|41244.1|41204.1|41235.6|41195.6|41245.6|41205.6|41230.6|41190.6|6
1641401830000|2022-01-05 16:57:10|41231.3|41191.3|41235.6|41195.6|41235.6|41195.6|41231.3|41191.3|0
1641401840000|2022-01-05 16:57:20|41240.6|41200.6|41239.8|41199.8|41245.6|41205.6|41239.8|41199.8|4
1641401850000|2022-01-05 16:57:30|41235.6|41195.6|41229.8|41189.8|41235.6|41195.6|41229.8|41189.8|3
1641401860000|2022-01-05 16:57:40|41219.8|41179.8|41219.8|41179.8|41219.8|41179.8|41219.8|41179.8|3
1641401870000|2022-01-05 16:57:50|41225.6|41185.6|41234.8|41194.8|41234.8|41194.8|41224.8|41184.8|18
1641401880000|2022-01-05 16:58:00|41239.8|41199.8|41239.8|41199.8|41239.8|41199.8|41239.8|41199.8|7
1641401890000|2022-01-05 16:58:10|41235.6|41195.6|41239.8|41199.8|41244.8|41204.8|41234.8|41194.8|6
1641401900000|2022-01-05 16:58:20|41244.8|41204.8|41234.8|41194.8|41244.8|41204.8|41234.8|41194.8|8
1641401910000|2022-01-05 16:58:30|41244.8|41204.8|41235.6|41195.6|41244.8|41204.8|41234.8|41194.8|4
1641401920000|2022-01-05 16:58:40|41234.8|41194.8|41239.8|41199.8|41239.8|41199.8|41234.8|41194.8|2
1641401930000|2022-01-05 16:58:50|41234.8|41194.8|41234.8|41194.8|41239.8|41199.8|41233.3|41193.3|2
1641401940000|2022-01-05 16:59:00|41239.8|41199.8|41234.8|41194.8|41244.8|41204.8|41234.8|41194.8|2
1641401950000|2022-01-05 16:59:10|41235.6|41195.6|41224.8|41184.8|41235.6|41195.6|41219.8|41179.8|9
1641401960000|2022-01-05 16:59:20|41219.1|41179.1|41219.8|41179.8|41219.8|41179.8|41214.8|41174.8|2
1641401970000|2022-01-05 16:59:30|41215.6|41175.6|41214.8|41174.8|41215.6|41175.6|41214.8|41174.8|0
1641401980000|2022-01-05 16:59:40|41215.6|41175.6|41225.6|41185.6|41225.6|41185.6|41214.8|41174.8|2
1641401990000|2022-01-05 16:59:50|41224.8|41184.8|41230.6|41190.6|41230.6|41190.6|41220.6|41180.6|2
1641402000000|2022-01-05 17:00:00|41234.8|41194.8|41229.8|41189.8|41234.8|41194.8|41229.1|41189.1|4
1641402010000|2022-01-05 17:00:10|41234.1|41194.1|41220.6|41180.6|41234.1|41194.1|41214.8|41174.8|7
1641402020000|2022-01-05 17:00:20|41214.8|41174.8|41201.3|41161.3|41214.8|41174.8|41201.3|41161.3|47
1641402030000|2022-01-05 17:00:30|41205.6|41165.6|41206.3|41166.3|41206.3|41166.3|41205.6|41165.6|2
1641402040000|2022-01-05 17:00:40|41196.3|41156.3|41196.3|41156.3|41215.6|41175.6|41196.3|41156.3|45
1641402050000|2022-01-05 17:00:50|41204.8|41164.8|41191.3|41151.3|41204.8|41164.8|41176.3|41136.3|32
1641402060000|2022-01-05 17:01:00|41195.6|41155.6|41162|41122|41196.3|41156.3|41157.8|41117.8|50
1641402070000|2022-01-05 17:01:10|41157.8|41117.8|41152.8|41112.8|41157.8|41117.8|41152.8|41112.8|14
1641402080000|2022-01-05 17:01:20|41152|41112|41152|41112|41152|41112|41147.8|41107.8|1
1641402090000|2022-01-05 17:01:30|41147.8|41107.8|41152.8|41112.8|41152.8|41112.8|41147.8|41107.8|4
1641402100000|2022-01-05 17:01:40|41147.8|41107.8|41153.5|41113.5|41157.8|41117.8|41147.8|41107.8|3
1641402110000|2022-01-05 17:01:50|41157.8|41117.8|41149.2|41109.2|41157.8|41117.8|41149.2|41109.2|7
1641402120000|2022-01-05 17:02:00|41147.8|41107.8|41162.8|41122.8|41167|41127|41147.8|41107.8|22
1641402130000|2022-01-05 17:02:10|41158.5|41118.5|41143.5|41103.5|41162.8|41122.8|41143.5|41103.5|10
1641402140000|2022-01-05 17:02:20|41142.8|41102.8|41148.5|41108.5|41148.5|41108.5|41142.8|41102.8|16
1641402150000|2022-01-05 17:02:30|41147.8|41107.8|41157.8|41117.8|41158.5|41118.5|41147.8|41107.8|1
1641402160000|2022-01-05 17:02:40|41152.8|41112.8|41157.8|41117.8|41158.5|41118.5|41152.8|41112.8|4
1641402170000|2022-01-05 17:02:50|41152.8|41112.8|41157.8|41117.8|41158.5|41118.5|41152.8|41112.8|1
1641402180000|2022-01-05 17:03:00|41158.5|41118.5|41158.5|41118.5|41158.5|41118.5|41157.8|41117.8|1
1641402190000|2022-01-05 17:03:10|41167.8|41127.8|41163.5|41123.5|41167.8|41127.8|41159.2|41119.2|3
1641402200000|2022-01-05 17:03:20|41162|41122|41158.5|41118.5|41167.8|41127.8|41158.5|41118.5|2
1641402210000|2022-01-05 17:03:30|||||||||1
1641402220000|2022-01-05 17:03:40|41167.8|41127.8|41163.5|41123.5|41167.8|41127.8|41162.8|41122.8|3
1641402230000|2022-01-05 17:03:50|41162.8|41122.8|41163.5|41123.5|41167.8|41127.8|41158.5|41118.5|3
1641402240000|2022-01-05 17:04:00|41167.8|41127.8|41168.5|41128.5|41168.5|41128.5|41167.8|41127.8|1
1641402260000|2022-01-05 17:04:20|41169.2|41129.2|41168.5|41128.5|41169.2|41129.2|41168.5|41128.5|8
1641402270000|2022-01-05 17:04:30|41167.8|41127.8|41168.5|41128.5|41168.5|41128.5|41167.8|41127.8|2
1641402280000|2022-01-05 17:04:40|41167.8|41127.8|41154.2|41114.2|41167.8|41127.8|41154.2|41114.2|13
1641402290000|2022-01-05 17:04:50|41158.5|41118.5|41154.2|41114.2|41158.5|41118.5|41154.2|41114.2|0
1641402300000|2022-01-05 17:05:00|41158.5|41118.5|41163.5|41123.5|41163.5|41123.5|41158.5|41118.5|2
1641402310000|2022-01-05 17:05:10|41164.2|41124.2|41164.2|41124.2|41164.2|41124.2|41163.5|41123.5|1
1641402320000|2022-01-05 17:05:20|41163.5|41123.5|41169.2|41129.2|41169.2|41129.2|41158.5|41118.5|6
1641402330000|2022-01-05 17:05:30|41168.5|41128.5|41159.2|41119.2|41168.5|41128.5|41159.2|41119.2|43
1641402340000|2022-01-05 17:05:40|41160|41120|41160|41120|41169.2|41129.2|41159.2|41119.2|26
1641402350000|2022-01-05 17:05:50|41159.2|41119.2|41164.2|41124.2|41165|41125|41159.2|41119.2|1
1641402360000|2022-01-05 17:06:00|41170|41130|41169.2|41129.2|41170|41130|41164.2|41124.2|12
1641402370000|2022-01-05 17:06:10|41170|41130|41170|41130|41170.7|41130.7|41170|41130|6
1641402380000|2022-01-05 17:06:20|41170.7|41130.7|41170|41130|41170.7|41130.7|41170|41130|3
1641402390000|2022-01-05 17:06:30|||||||||63
1641402400000|2022-01-05 17:06:40|41169.2|41129.2|41165|41125|41169.2|41129.2|41165|41125|5
1641402410000|2022-01-05 17:06:50|41165.7|41125.7|41169.2|41129.2|41170|41130|41165|41125|4
1641402420000|2022-01-05 17:07:00|41170|41130|41165|41125|41170|41130|41160|41120|1
1641402430000|2022-01-05 17:07:10|41169.2|41129.2|41165|41125|41169.2|41129.2|41160|41120|4
1641402440000|2022-01-05 17:07:20|41170|41130|41165|41125|41170|41130|41165|41125|0
1641402450000|2022-01-05 17:07:30|41169.2|41129.2|41169.2|41129.2|41170|41130|41169.2|41129.2|1
1641402460000|2022-01-05 17:07:40|41170|41130|41164.2|41124.2|41170|41130|41164.2|41124.2|2
1641402470000|2022-01-05 17:07:50|41165|41125|41164.2|41124.2|41168.5|41128.5|41160|41120|1
1641402480000|2022-01-05 17:08:00|41169.2|41129.2|41139.2|41099.2|41169.2|41129.2|41139.2|41099.2|13
1641402490000|2022-01-05 17:08:10|41140|41100|41140|41100|41140|41100|41139.2|41099.2|1
1641402500000|2022-01-05 17:08:20|41144.2|41104.2|41120|41080|41148.5|41108.5|41119.2|41079.2|28
1641402510000|2022-01-05 17:08:30|41119.2|41079.2|41120|41080|41120|41080|41119.2|41079.2|0
1641402520000|2022-01-05 17:08:40|41129.2|41089.2|41129.2|41089.2|41129.2|41089.2|41120|41080|9
1641402530000|2022-01-05 17:08:50|41125|41085|41119.2|41079.2|41129.2|41089.2|41119.2|41079.2|0
1641402540000|2022-01-05 17:09:00|41120|41080|41139.2|41099.2|41139.2|41099.2|41120|41080|4
1641402550000|2022-01-05 17:09:10|41140|41100|41139.2|41099.2|41149.2|41109.2|41129.2|41089.2|40
1641402560000|2022-01-05 17:09:20|41140|41100|41140|41100|41140|41100|41140|41100|0
1641402570000|2022-01-05 17:09:30|||||||||2
1641402580000|2022-01-05 17:09:40|41144.2|41104.2|41144.2|41104.2|41144.2|41104.2|41140|41100|2
1641402590000|2022-01-05 17:09:50|41145|41105|41144.2|41104.2|41145|41105|41140|41100|1
1641402600000|2022-01-05 17:10:00|41140|41100|41145|41105|41145|41105|41140|41100|2
1641402610000|2022-01-05 17:10:10|||||||||1
1641402620000|2022-01-05 17:10:20|41144.9|41104.9|41144.9|41104.9|41144.9|41104.9|41144.9|41104.9|0
1641402640000|2022-01-05 17:10:40|41144.2|41104.2|41089.9|41049.9|41144.2|41104.2|41089.2|41049.2|43
1641402650000|2022-01-05 17:10:50|41094.2|41054.2|41099.9|41059.9|41099.9|41059.9|41094.2|41054.2|6
1641402660000|2022-01-05 17:11:00|41099.2|41059.2|41119.9|41079.9|41129.9|41089.9|41099.2|41059.2|14
1641402670000|2022-01-05 17:11:10|41124.2|41084.2|41134.9|41094.9|41134.9|41094.9|41119.9|41079.9|6
1641402680000|2022-01-05 17:11:20|41129.9|41089.9|41124.9|41084.9|41129.9|41089.9|41124.2|41084.2|2
1641402690000|2022-01-05 17:11:30|41129.2|41089.2|41119.2|41079.2|41129.9|41089.9|41119.2|41079.2|1
1641402700000|2022-01-05 17:11:40|41119.9|41079.9|41129.2|41089.2|41129.2|41089.2|41119.2|41079.2|3
1641402710000|2022-01-05 17:11:50|41124.9|41084.9|41124.2|41084.2|41125.7|41085.7|41119.9|41079.9|7
1641402720000|2022-01-05 17:12:00|41129.9|41089.9|41114.9|41074.9|41129.9|41089.9|41114.2|41074.2|18
1641402730000|2022-01-05 17:12:10|41109.9|41069.9|41114.9|41074.9|41114.9|41074.9|41109.2|41069.2|2
1641402740000|2022-01-05 17:12:20|41109.9|41069.9|41114.2|41074.2|41114.9|41074.9|41109.9|41069.9|0
1641402750000|2022-01-05 17:12:30|41109.9|41069.9|41104.9|41064.9|41109.9|41069.9|41104.2|41064.2|2
1641402760000|2022-01-05 17:12:40|41109.9|41069.9|41114.9|41074.9|41114.9|41074.9|41109.9|41069.9|0
1641402770000|2022-01-05 17:12:50|41119.2|41079.2|41124.2|41084.2|41124.2|41084.2|41114.2|41074.2|2
1641402780000|2022-01-05 17:13:00|41119.9|41079.9|41109.9|41069.9|41119.9|41079.9|41109.2|41069.2|1
1641402790000|2022-01-05 17:13:10|41109.2|41069.2|41104.2|41064.2|41119.2|41079.2|41104.2|41064.2|12
1641402800000|2022-01-05 17:13:20|41104.9|41064.9|41104.2|41064.2|41109.9|41069.9|41104.2|41064.2|0
1641402820000|2022-01-05 17:13:40|41104.9|41064.9|41104.9|41064.9|41104.9|41064.9|41104.9|41064.9|3
1641402830000|2022-01-05 17:13:50|41104.2|41064.2|41104.9|41064.9|41109.2|41069.2|41104.2|41064.2|1
1641402840000|2022-01-05 17:14:00|41109.2|41069.2|41099.9|41059.9|41109.9|41069.9|41094.9|41054.9|28
1641402850000|2022-01-05 17:14:10|41099.2|41059.2|41115.7|41075.7|41115.7|41075.7|41095.7|41055.7|61
1641402860000|2022-01-05 17:14:20|41111.4|41071.4|41105.7|41065.7|41111.4|41071.4|41090.7|41050.7|34
1641402870000|2022-01-05 17:14:30|41109.9|41069.9|41105.7|41065.7|41109.9|41069.9|41105.7|41065.7|2
1641402880000|2022-01-05 17:14:40|41109.9|41069.9|41109.9|41069.9|41109.9|41069.9|41109.9|41069.9|1
1641402890000|2022-01-05 17:14:50|41114.9|41074.9|41109.9|41069.9|41114.9|41074.9|41109.9|41069.9|2
1641402900000|2022-01-05 17:15:00|41110.7|41070.7|41109.9|41069.9|41110.7|41070.7|41109.9|41069.9|2
1641402910000|2022-01-05 17:15:10|41099.9|41059.9|41105.7|41065.7|41105.7|41065.7|41095.7|41055.7|9
1641402920000|2022-01-05 17:15:20|41109.9|41069.9|41105.7|41065.7|41110.7|41070.7|41105.7|41065.7|1
1641402930000|2022-01-05 17:15:30|41106.4|41066.4|41091.4|41051.4|41106.4|41066.4|41091.4|41051.4|3
1641402940000|2022-01-05 17:15:40|41081.4|41041.4|41081.4|41041.4|41081.4|41041.4|41081.4|41041.4|6
1641402950000|2022-01-05 17:15:50|41080.7|41040.7|41109.9|41069.9|41109.9|41069.9|41080.7|41040.7|7
1641402960000|2022-01-05 17:16:00|41105.7|41065.7|41109.9|41069.9|41110.7|41070.7|41099.9|41059.9|33
1641402970000|2022-01-05 17:16:10|41114.9|41074.9|41081.4|41041.4|41114.9|41074.9|41080.7|41040.7|24
1641402980000|2022-01-05 17:16:20|41080.7|41040.7|41055.7|41015.7|41080.7|41040.7|41032.1|40992.1|68
1641402990000|2022-01-05 17:16:30|41059.9|41019.9|41064.2|41024.2|41074.9|41034.9|41050.7|41010.7|25
1641403000000|2022-01-05 17:16:40|41064.9|41024.9|41055.7|41015.7|41064.9|41024.9|41049.9|41009.9|13
1641403010000|2022-01-05 17:16:50|41059.9|41019.9|41074.9|41034.9|41074.9|41034.9|41051.4|41011.4|18
1641403020000|2022-01-05 17:17:00|41079.2|41039.2|41074.9|41034.9|41099.2|41059.2|41074.9|41034.9|39
1641403030000|2022-01-05 17:17:10|41074.2|41034.2|41069.9|41029.9|41074.9|41034.9|41069.9|41029.9|3
1641403040000|2022-01-05 17:17:20|||||||||2
1641403050000|2022-01-05 17:17:30|||||||||21
1641403060000|2022-01-05 17:17:40|41069.2|41029.2|41045.7|41005.7|41069.9|41029.9|41045.7|41005.7|35
1641403070000|2022-01-05 17:17:50|41041.4|41001.4|41060.7|41020.7|41060.7|41020.7|41040.7|41000.7|17
1641403080000|2022-01-05 17:18:00|41055.7|41015.7|41065.7|41025.7|41065.7|41025.7|41055.7|41015.7|8
1641403090000|2022-01-05 17:18:10|41069.9|41029.9|41070.7|41030.7|41070.7|41030.7|41069.9|41029.9|2
1641403100000|2022-01-05 17:18:20|41075.7|41035.7|41079.9|41039.9|41079.9|41039.9|41075.7|41035.7|20
1641403130000|2022-01-05 17:18:50|41094.9|41054.9|41104.9|41064.9|41105.7|41065.7|41094.9|41054.9|4
1641403140000|2022-01-05 17:19:00|41109.9|41069.9|41109.9|41069.9|41109.9|41069.9|41104.9|41064.9|6
1641403150000|2022-01-05 17:19:10|41109.2|41069.2|41104.9|41064.9|41109.9|41069.9|41104.9|41064.9|6
1641403160000|2022-01-05 17:19:20|41109.2|41069.2|41109.9|41069.9|41119.2|41079.2|41109.2|41069.2|7
1641403170000|2022-01-05 17:19:30|41109.2|41069.2|41109.9|41069.9|41114.2|41074.2|41109.2|41069.2|2
1641403180000|2022-01-05 17:19:40|41109.2|41069.2|41100.7|41060.7|41109.2|41069.2|41079.9|41039.9|22
1641403190000|2022-01-05 17:19:50|41099.9|41059.9|41085.7|41045.7|41109.9|41069.9|41085.7|41045.7|11
1641403200000|2022-01-05 17:20:00|41089.9|41049.9|41089.9|41049.9|41089.9|41049.9|41089.9|41049.9|1
1641403210000|2022-01-05 17:20:10|41084.9|41044.9|41089.9|41049.9|41089.9|41049.9|41084.9|41044.9|3
1641403220000|2022-01-05 17:20:20|41089.2|41049.2|41089.2|41049.2|41089.2|41049.2|41079.9|41039.9|8
1641403230000|2022-01-05 17:20:30|41084.9|41044.9|41089.9|41049.9|41089.9|41049.9|41079.9|41039.9|2
1641403240000|2022-01-05 17:20:40|41089.2|41049.2|41089.2|41049.2|41089.9|41049.9|41089.2|41049.2|1
1641403250000|2022-01-05 17:20:50|41084.9|41044.9|41079.9|41039.9|41084.9|41044.9|41079.2|41039.2|2
1641403260000|2022-01-05 17:21:00|41084.2|41044.2|41089.9|41049.9|41089.9|41049.9|41084.2|41044.2|4
1641403270000|2022-01-05 17:21:10|41084.2|41044.2|41074.9|41034.9|41084.9|41044.9|41074.9|41034.9|8
1641403290000|2022-01-05 17:21:30|41069.9|41029.9|41069.9|41029.9|41069.9|41029.9|41069.9|41029.9|0
1641403300000|2022-01-05 17:21:40|41074.9|41034.9|41049.9|41009.9|41074.9|41034.9|41049.9|41009.9|4
1641403310000|2022-01-05 17:21:50|41054.2|41014.2|41049.9|41009.9|41054.2|41014.2|41049.2|41009.2|4
1641403320000|2022-01-05 17:22:00|41049.2|41009.2|41059.2|41019.2|41064.2|41024.2|41049.2|41009.2|10
1641403330000|2022-01-05 17:22:10|41054.2|41014.2|41054.9|41014.9|41054.9|41014.9|41054.2|41014.2|4
1641403350000|2022-01-05 17:22:30|41054.2|41014.2|41049.9|41009.9|41054.9|41014.9|41049.9|41009.9|1
1641403360000|2022-01-05 17:22:40|41054.2|41014.2|41044.2|41004.2|41054.9|41014.9|41044.2|41004.2|5
1641403370000|2022-01-05 17:22:50|41049.9|41009.9|41054.2|41014.2|41054.2|41014.2|41049.2|41009.2|10
1641403380000|2022-01-05 17:23:00|41054.9|41014.9|41064.2|41024.2|41064.2|41024.2|41054.2|41014.2|6
1641403390000|2022-01-05 17:23:10|41059.9|41019.9|41059.9|41019.9|41064.2|41024.2|41059.9|41019.9|2
1641403400000|2022-01-05 17:23:20|41064.2|41024.2|41064.2|41024.2|41064.9|41024.9|41064.2|41024.2|4
1641403410000|2022-01-05 17:23:30|41068.4|41028.4|41069.2|41029.2|41069.2|41029.2|41068.4|41028.4|6
1641403420000|2022-01-05 17:23:40|41064.2|41024.2|41068.4|41028.4|41073.4|41033.4|41064.2|41024.2|13
1641403430000|2022-01-05 17:23:50|||||||||2
1641403440000|2022-01-05 17:24:00|41073.4|41033.4|41072.7|41032.7|41073.4|41033.4|41072.7|41032.7|3
1641403450000|2022-01-05 17:24:10|41068.4|41028.4|41077.7|41037.7|41077.7|41037.7|41068.4|41028.4|3
1641403460000|2022-01-05 17:24:20|||||||||1
1641403470000|2022-01-05 17:24:30|41087.7|41047.7|41097.7|41057.7|41097.7|41057.7|41087.7|41047.7|19
1641403480000|2022-01-05 17:24:40|41098.4|41058.4|41088.4|41048.4|41098.4|41058.4|41088.4|41048.4|6
1641403490000|2022-01-05 17:24:50|41087.7|41047.7|41088.4|41048.4|41088.4|41048.4|41087.7|41047.7|0
1641403500000|2022-01-05 17:25:00|41087.7|41047.7|41078.4|41038.4|41087.7|41047.7|41078.4|41038.4|6
1641403510000|2022-01-05 17:25:10|41072.7|41032.7|41072.7|41032.7|41072.7|41032.7|41072.7|41032.7|1
1641403520000|2022-01-05 17:25:20|41076.9|41036.9|41077.7|41037.7|41083.4|41043.4|41072.7|41032.7|23
1641403530000|2022-01-05 17:25:30|||||||||1
1641403540000|2022-01-05 17:25:40|41082.7|41042.7|41078.4|41038.4|41082.7|41042.7|41078.4|41038.4|1
1641403550000|2022-01-05 17:25:50|41082.7|41042.7|41082.7|41042.7|41087.7|41047.7|41078.4|41038.4|9
1641403560000|2022-01-05 17:26:00|41078.4|41038.4|41077.7|41037.7|41078.4|41038.4|41077.7|41037.7|0
1641403570000|2022-01-05 17:26:10|41072.7|41032.7|41068.4|41028.4|41072.7|41032.7|41068.4|41028.4|4
1641403580000|2022-01-05 17:26:20|41073.4|41033.4|41078.4|41038.4|41078.4|41038.4|41073.4|41033.4|3
1641403590000|2022-01-05 17:26:30|41077.7|41037.7|41078.4|41038.4|41078.4|41038.4|41077.7|41037.7|0
1641403600000|2022-01-05 17:26:40|41079.2|41039.2|41078.4|41038.4|41079.2|41039.2|41078.4|41038.4|0
1641403610000|2022-01-05 17:26:50|41077.7|41037.7|41068.4|41028.4|41077.7|41037.7|41068.4|41028.4|1
1641403620000|2022-01-05 17:27:00|41072.7|41032.7|41068.4|41028.4|41077.7|41037.7|41068.4|41028.4|5
1641403630000|2022-01-05 17:27:10|||||||||1
1641403640000|2022-01-05 17:27:20|41063.4|41023.4|41062.7|41022.7|41063.4|41023.4|41062.7|41022.7|7
1641403650000|2022-01-05 17:27:30|41058.4|41018.4|41057.7|41017.7|41062.7|41022.7|41057.7|41017.7|9
1641403660000|2022-01-05 17:27:40|||||||||1
1641403670000|2022-01-05 17:27:50|41052.7|41012.7|41072.7|41032.7|41072.7|41032.7|41052.7|41012.7|16
1641403680000|2022-01-05 17:28:00|41067.7|41027.7|41078.4|41038.4|41078.4|41038.4|41067.7|41027.7|2
1641403690000|2022-01-05 17:28:10|41077.7|41037.7|41077.7|41037.7|41077.7|41037.7|41077.7|41037.7|2
1641403700000|2022-01-05 17:28:20|41068.4|41028.4|41078.4|41038.4|41078.4|41038.4|41068.4|41028.4|6
1641403710000|2022-01-05 17:28:30|41079.1|41039.1|41088.4|41048.4|41088.4|41048.4|41078.4|41038.4|2
1641403720000|2022-01-05 17:28:40|41087.7|41047.7|41092.7|41052.7|41093.4|41053.4|41087.7|41047.7|10
1641403730000|2022-01-05 17:28:50|41088.4|41048.4|41108.4|41068.4|41108.4|41068.4|41088.4|41048.4|4
1641403740000|2022-01-05 17:29:00|41107.7|41067.7|41092.7|41052.7|41107.7|41067.7|41088.4|41048.4|8
1641403750000|2022-01-05 17:29:10|41093.4|41053.4|41108.4|41068.4|41108.4|41068.4|41093.4|41053.4|4
1641403760000|2022-01-05 17:29:20|41113.4|41073.4|41112.7|41072.7|41113.4|41073.4|41112.7|41072.7|2
1641403770000|2022-01-05 17:29:30|41108.4|41068.4|41112.7|41072.7|41117.7|41077.7|41108.4|41068.4|18
1641403780000|2022-01-05 17:29:40|41108.4|41068.4|41113.4|41073.4|41117.7|41077.7|41108.4|41068.4|1
1641403790000|2022-01-05 17:29:50|41112.7|41072.7|41117.7|41077.7|41117.7|41077.7|41112.7|41072.7|6
1641403800000|2022-01-05 17:30:00|41118.4|41078.4|41108.4|41068.4|41122.7|41082.7|41107.7|41067.7|17
1641403810000|2022-01-05 17:30:10|41107.7|41067.7|41093.4|41053.4|41107.7|41067.7|41093.4|41053.4|6
1641403820000|2022-01-05 17:30:20|41089.1|41049.1|41092.7|41052.7|41093.4|41053.4|41088.4|41048.4|2
1641403830000|2022-01-05 17:30:30|41093.4|41053.4|41088.4|41048.4|41093.4|41053.4|41088.4|41048.4|3
1641403840000|2022-01-05 17:30:40|41078.4|41038.4|41078.4|41038.4|41087.7|41047.7|41078.4|41038.4|3
1641403850000|2022-01-05 17:30:50|41083.4|41043.4|41082.7|41042.7|41083.4|41043.4|41082.7|41042.7|1
1641403860000|2022-01-05 17:31:00|41078.4|41038.4|41087.7|41047.7|41087.7|41047.7|41078.4|41038.4|2
1641403870000|2022-01-05 17:31:10|41088.4|41048.4|41088.4|41048.4|41088.4|41048.4|41088.4|41048.4|0
1641403880000|2022-01-05 17:31:20|41087.7|41047.7|41082.7|41042.7|41087.7|41047.7|41082.7|41042.7|2
1641403890000|2022-01-05 17:31:30|41086.9|41046.9|41098.4|41058.4|41098.4|41058.4|41086.9|41046.9|7
1641403900000|2022-01-05 17:31:40|41088.4|41048.4|41073.4|41033.4|41088.4|41048.4|41073.4|41033.4|10
1641403910000|2022-01-05 17:31:50|41077.7|41037.7|41082.7|41042.7|41083.4|41043.4|41077.7|41037.7|5
1641403920000|2022-01-05 17:32:00|41087.7|41047.7|41088.4|41048.4|41097.7|41057.7|41083.4|41043.4|8
1641403930000|2022-01-05 17:32:10|41083.4|41043.4|41083.4|41043.4|41088.4|41048.4|41082.7|41042.7|0
1641403940000|2022-01-05 17:32:20|41087.7|41047.7|41088.4|41048.4|41088.4|41048.4|41087.7|41047.7|0
1641403950000|2022-01-05 17:32:30|41093.4|41053.4|41088.4|41048.4|41093.4|41053.4|41088.4|41048.4|1
1641403960000|2022-01-05 17:32:40|41093.4|41053.4|41088.4|41048.4|41093.4|41053.4|41088.4|41048.4|2
1641403990000|2022-01-05 17:33:10|41084.1|41044.1|41084.1|41044.1|41084.1|41044.1|41079.1|41039.1|3
1641404000000|2022-01-05 17:33:20|41079.1|41039.1|41084.1|41044.1|41084.1|41044.1|41079.1|41039.1|1
1641404010000|2022-01-05 17:33:30|41089.1|41049.1|41084.1|41044.1|41089.1|41049.1|41084.1|41044.1|2
1641404020000|2022-01-05 17:33:40|41089.1|41049.1|41088.4|41048.4|41089.1|41049.1|41084.1|41044.1|2
1641404030000|2022-01-05 17:33:50|41084.1|41044.1|41079.9|41039.9|41084.1|41044.1|41074.9|41034.9|5
1641404040000|2022-01-05 17:34:00|41075.6|41035.6|41074.9|41034.9|41079.9|41039.9|41074.9|41034.9|4
1641404050000|2022-01-05 17:34:10|41079.1|41039.1|41075.6|41035.6|41079.9|41039.9|41070.6|41030.6|5
1641404060000|2022-01-05 17:34:20|41074.9|41034.9|41075.6|41035.6|41075.6|41035.6|41074.9|41034.9|0
1641404070000|2022-01-05 17:34:30|41079.9|41039.9|41069.9|41029.9|41080.6|41040.6|41069.9|41029.9|5
1641404080000|2022-01-05 17:34:40|41070.6|41030.6|41064.9|41024.9|41070.6|41030.6|41064.9|41024.9|4
1641404090000|2022-01-05 17:34:50|41060.6|41020.6|41060.6|41020.6|41065.6|41025.6|41060.6|41020.6|0
1641404100000|2022-01-05 17:35:00|41065.6|41025.6|41061.3|41021.3|41065.6|41025.6|41052.1|41012.1|7
1641404110000|2022-01-05 17:35:10|41056.3|41016.3|41060.6|41020.6|41061.3|41021.3|41056.3|41016.3|0
1641404120000|2022-01-05 17:35:20|41052.1|41012.1|41056.3|41016.3|41071.3|41031.3|41052.1|41012.1|38
1641404130000|2022-01-05 17:35:30|41052.1|41012.1|41051.3|41011.3|41052.1|41012.1|41050.6|41010.6|0
1641404140000|2022-01-05 17:35:40|41061.3|41021.3|41061.3|41021.3|41061.3|41021.3|41061.3|41021.3|4
1641404150000|2022-01-05 17:35:50|||||||||5
1641404160000|2022-01-05 17:36:00|||||||||1
1641404170000|2022-01-05 17:36:10|41062.1|41022.1|41071.3|41031.3|41071.3|41031.3|41061.3|41021.3|5
1641404180000|2022-01-05 17:36:20|41072.1|41032.1|41066.3|41026.3|41072.1|41032.1|41066.3|41026.3|1
1641404190000|2022-01-05 17:36:30|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|0
1641404200000|2022-01-05 17:36:40|||||||||5
1641404210000|2022-01-05 17:36:50|41081.3|41041.3|41072.1|41032.1|41082.1|41042.1|41071.3|41031.3|30
1641404220000|2022-01-05 17:37:00|41071.3|41031.3|41081.3|41041.3|41081.3|41041.3|41071.3|41031.3|18
1641404230000|2022-01-05 17:37:10|41080.6|41040.6|41081.3|41041.3|41081.3|41041.3|41080.6|41040.6|7
1641404240000|2022-01-05 17:37:20|41080.6|41040.6|41081.3|41041.3|41082.1|41042.1|41080.6|41040.6|3
1641404270000|2022-01-05 17:37:50|41082.1|41042.1|41116.3|41076.3|41120.6|41080.6|41082.1|41042.1|31
1641404280000|2022-01-05 17:38:00|41111.3|41071.3|41139.9|41099.9|41140.6|41100.6|41111.3|41071.3|59
1641404290000|2022-01-05 17:38:10|41139.1|41099.1|41159.1|41119.1|41159.8|41119.8|41139.1|41099.1|29
1641404300000|2022-01-05 17:38:20|41159.8|41119.8|41154.8|41114.8|41159.8|41119.8|41150.6|41110.6|9
1641404310000|2022-01-05 17:38:30|41150.6|41110.6|41154.8|41114.8|41154.8|41114.8|41150.6|41110.6|2
1641404320000|2022-01-05 17:38:40|41150.6|41110.6|41135.6|41095.6|41150.6|41110.6|41135.6|41095.6|2
1641404330000|2022-01-05 17:38:50|41136.3|41096.3|41140.6|41100.6|41141.3|41101.3|41136.3|41096.3|2
1641404340000|2022-01-05 17:39:00|41141.3|41101.3|41135.6|41095.6|41145.6|41105.6|41135.6|41095.6|4
1641404360000|2022-01-05 17:39:20|41131.3|41091.3|41155.6|41115.6|41155.6|41115.6|41131.3|41091.3|6
1641404370000|2022-01-05 17:39:30|41154.8|41114.8|41135.6|41095.6|41154.8|41114.8|41135.6|41095.6|5
1641404380000|2022-01-05 17:39:40|41139.8|41099.8|41135.6|41095.6|41139.8|41099.8|41130.6|41090.6|4
1641404390000|2022-01-05 17:39:50|41134.8|41094.8|41135.6|41095.6|41140.6|41100.6|41130.6|41090.6|4
1641404400000|2022-01-05 17:40:00|41129.8|41089.8|41130.6|41090.6|41130.6|41090.6|41129.8|41089.8|0
1641404410000|2022-01-05 17:40:10|41134.8|41094.8|41145.6|41105.6|41145.6|41105.6|41134.8|41094.8|10
1641404430000|2022-01-05 17:40:30|||||||||1
1641404440000|2022-01-05 17:40:40|41141.3|41101.3|41149.8|41109.8|41149.8|41109.8|41139.8|41099.8|4
1641404450000|2022-01-05 17:40:50|41139.8|41099.8|41140.6|41100.6|41149.8|41109.8|41139.8|41099.8|7
1641404460000|2022-01-05 17:41:00|41139.8|41099.8|41129.8|41089.8|41139.8|41099.8|41129.8|41089.8|3
1641404480000|2022-01-05 17:41:20|41124.8|41084.8|41119.8|41079.8|41125.6|41085.6|41119.8|41079.8|2
1641404500000|2022-01-05 17:41:40|41114.8|41074.8|41120.6|41080.6|41120.6|41080.6|41109.8|41069.8|9
1641404510000|2022-01-05 17:41:50|41115.6|41075.6|41116.3|41076.3|41116.3|41076.3|41115.6|41075.6|62
1641404520000|2022-01-05 17:42:00|41112.1|41072.1|41121.3|41081.3|41121.3|41081.3|41111.3|41071.3|7
1641404530000|2022-01-05 17:42:10|41120.6|41080.6|41115.6|41075.6|41121.3|41081.3|41110.6|41070.6|11
1641404540000|2022-01-05 17:42:20|41121.3|41081.3|41135.6|41095.6|41141.3|41101.3|41116.3|41076.3|10
1641404550000|2022-01-05 17:42:30|41140.6|41100.6|41140.6|41100.6|41141.3|41101.3|41135.6|41095.6|14
1641404560000|2022-01-05 17:42:40|41141.3|41101.3|41141.3|41101.3|41141.3|41101.3|41141.3|41101.3|11
1641404580000|2022-01-05 17:43:00|41151.3|41111.3|41155.6|41115.6|41156.3|41116.3|41151.3|41111.3|1
1641404590000|2022-01-05 17:43:10|41151.3|41111.3|41167.1|41127.1|41167.1|41127.1|41145.6|41105.6|8
1641404600000|2022-01-05 17:43:20|41166.3|41126.3|41155.6|41115.6|41166.3|41126.3|41155.6|41115.6|2
1641404610000|2022-01-05 17:43:30|41151.3|41111.3|41151.3|41111.3|41155.6|41115.6|41145.6|41105.6|2
1641404620000|2022-01-05 17:43:40|41150.6|41110.6|41146.3|41106.3|41150.6|41110.6|41146.3|41106.3|2
1641404630000|2022-01-05 17:43:50|41141.3|41101.3|41141.3|41101.3|41141.3|41101.3|41141.3|41101.3|0
1641404640000|2022-01-05 17:44:00|||||||||2
1641404660000|2022-01-05 17:44:20|||||||||1
1641404680000|2022-01-05 17:44:40|41132|41092|41131.3|41091.3|41132|41092|41131.3|41091.3|1
1641404690000|2022-01-05 17:44:50|41141.3|41101.3|41141.3|41101.3|41141.3|41101.3|41136.3|41096.3|4
1641404700000|2022-01-05 17:45:00|41132|41092|41132|41092|41132|41092|41131.3|41091.3|4
1641404710000|2022-01-05 17:45:10|||||||||1
1641404720000|2022-01-05 17:45:20|||||||||1
1641404740000|2022-01-05 17:45:40|41122|41082|41131.3|41091.3|41132|41092|41121.3|41081.3|11
1641404770000|2022-01-05 17:46:10|41130.6|41090.6|41131.3|41091.3|41132|41092|41130.6|41090.6|4
1641404780000|2022-01-05 17:46:20|||||||||1
1641404790000|2022-01-05 17:46:30|41145.6|41105.6|41135.6|41095.6|41145.6|41105.6|41135.6|41095.6|4
1641404800000|2022-01-05 17:46:40|41136.3|41096.3|41131.3|41091.3|41141.3|41101.3|41131.3|41091.3|37
1641404810000|2022-01-05 17:46:50|41137|41097|41151.3|41111.3|41151.3|41111.3|41137|41097|17
1641404820000|2022-01-05 17:47:00|41150.6|41110.6|41161.3|41121.3|41161.3|41121.3|41146.3|41106.3|12
1641404830000|2022-01-05 17:47:10|41165.6|41125.6|41165.6|41125.6|41165.6|41125.6|41161.3|41121.3|6
1641404840000|2022-01-05 17:47:20|41161.3|41121.3|41160.6|41120.6|41165.6|41125.6|41155.6|41115.6|6
1641404860000|2022-01-05 17:47:40|41161.3|41121.3|41155.6|41115.6|41161.3|41121.3|41151.3|41111.3|8
1641404870000|2022-01-05 17:47:50|41160.6|41120.6|41161.3|41121.3|41161.3|41121.3|41155.6|41115.6|9
1641404880000|2022-01-05 17:48:00|41160.6|41120.6|41160.6|41120.6|41161.3|41121.3|41156.3|41116.3|3
1641404890000|2022-01-05 17:48:10|41161.3|41121.3|41155.6|41115.6|41161.3|41121.3|41152|41112|5
1641404900000|2022-01-05 17:48:20|41156.3|41116.3|41156.3|41116.3|41156.3|41116.3|41152|41112|1
1641404910000|2022-01-05 17:48:30|41152|41112|41156.3|41116.3|41156.3|41116.3|41152|41112|1
1641404920000|2022-01-05 17:48:40|41160.6|41120.6|41160.6|41120.6|41160.6|41120.6|41160.6|41120.6|0
1641404930000|2022-01-05 17:48:50|41166.3|41126.3|41166.3|41126.3|41171.3|41131.3|41162.8|41122.8|17
1641404940000|2022-01-05 17:49:00|41160.6|41120.6|41167|41127|41170.6|41130.6|41152|41112|4
1641404950000|2022-01-05 17:49:10|41166.3|41126.3|41166.3|41126.3|41167|41127|41161.3|41121.3|4
1641404960000|2022-01-05 17:49:20|41167|41127|41166.3|41126.3|41172|41132|41162|41122|12
1641404970000|2022-01-05 17:49:30|41167|41127|41146.3|41106.3|41167|41127|41142|41102|8
1641404980000|2022-01-05 17:49:40|41152|41112|41156.3|41116.3|41156.3|41116.3|41152|41112|5
1641404990000|2022-01-05 17:49:50|41152|41112|41147|41107|41152|41112|41147|41107|5
1641405000000|2022-01-05 17:50:00|41146.3|41106.3|41152|41112|41152|41112|41146.3|41106.3|1
1641405010000|2022-01-05 17:50:10|41157|41117|41161.3|41121.3|41161.3|41121.3|41157|41117|1
1641405020000|2022-01-05 17:50:20|41162|41122|41157|41117|41162|41122|41157|41117|6
1641405030000|2022-01-05 17:50:30|41161.3|41121.3|41156.3|41116.3|41162|41122|41156.3|41116.3|1
1641405040000|2022-01-05 17:50:40|41157|41117|41167|41127|41167|41127|41157|41117|5
1641405050000|2022-01-05 17:50:50|41162.8|41122.8|41167|41127|41167|41127|41162|41122|3
1641405060000|2022-01-05 17:51:00|41162|41122|41162.8|41122.8|41171.3|41131.3|41152.8|41112.8|7
1641405070000|2022-01-05 17:51:10|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|3
1641405080000|2022-01-05 17:51:20|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|0
1641405090000|2022-01-05 17:51:30|41157.8|41117.8|41157.8|41117.8|41157.8|41117.8|41157.8|41117.8|4
1641405100000|2022-01-05 17:51:40|41153.5|41113.5|41143.5|41103.5|41153.5|41113.5|41142.8|41102.8|4
1641405120000|2022-01-05 17:52:00|41133.5|41093.5|41133.5|41093.5|41133.5|41093.5|41132.8|41092.8|1
1641405130000|2022-01-05 17:52:10|41117.8|41077.8|41112.8|41072.8|41117.8|41077.8|41112.8|41072.8|2
1641405140000|2022-01-05 17:52:20|41113.5|41073.5|41112.8|41072.8|41113.5|41073.5|41107.8|41067.8|4
1641405150000|2022-01-05 17:52:30|41113.5|41073.5|41123.5|41083.5|41123.5|41083.5|41113.5|41073.5|4
1641405160000|2022-01-05 17:52:40|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|4
1641405180000|2022-01-05 17:53:00|||||||||1
1641405190000|2022-01-05 17:53:10|41123.5|41083.5|41122.8|41082.8|41132.8|41092.8|41122.8|41082.8|3
1641405200000|2022-01-05 17:53:20|41123.5|41083.5|41122.8|41082.8|41123.5|41083.5|41122.8|41082.8|2
1641405210000|2022-01-05 17:53:30|41117.8|41077.8|41108.5|41068.5|41117.8|41077.8|41103.5|41063.5|4
1641405220000|2022-01-05 17:53:40|41107.8|41067.8|41108.5|41068.5|41108.5|41068.5|41107.8|41067.8|0
1641405230000|2022-01-05 17:53:50|41103.5|41063.5|41098.5|41058.5|41103.5|41063.5|41098.5|41058.5|8
1641405240000|2022-01-05 17:54:00|41102.8|41062.8|41107.8|41067.8|41108.5|41068.5|41102.8|41062.8|3
1641405250000|2022-01-05 17:54:10|41103.5|41063.5|41102.8|41062.8|41103.5|41063.5|41093.5|41053.5|4
1641405260000|2022-01-05 17:54:20|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|41093.5|41053.5|6
1641405270000|2022-01-05 17:54:30|41103.5|41063.5|41102.8|41062.8|41103.5|41063.5|41102.8|41062.8|4
1641405280000|2022-01-05 17:54:40|41107.8|41067.8|41098.5|41058.5|41108.5|41068.5|41098.5|41058.5|4
1641405290000|2022-01-05 17:54:50|41097.8|41057.8|41097.8|41057.8|41098.5|41058.5|41097.8|41057.8|0
1641405300000|2022-01-05 17:55:00|41098.5|41058.5|41102.8|41062.8|41102.8|41062.8|41098.5|41058.5|3
1641405310000|2022-01-05 17:55:10|41103.5|41063.5|41097.8|41057.8|41103.5|41063.5|41097.8|41057.8|3
1641405320000|2022-01-05 17:55:20|41098.5|41058.5|41097.8|41057.8|41098.5|41058.5|41093.5|41053.5|3
1641405330000|2022-01-05 17:55:30|41098.5|41058.5|41102.8|41062.8|41102.8|41062.8|41098.5|41058.5|1
1641405340000|2022-01-05 17:55:40|41097.8|41057.8|41097.8|41057.8|41098.5|41058.5|41097.8|41057.8|6
1641405350000|2022-01-05 17:55:50|41102|41062|41112.8|41072.8|41112.8|41072.8|41102|41062|4
1641405360000|2022-01-05 17:56:00|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|2
1641405370000|2022-01-05 17:56:10|41107.8|41067.8|41103.5|41063.5|41107.8|41067.8|41103.5|41063.5|1
1641405380000|2022-01-05 17:56:20|41107|41067|41107.7|41067.7|41107.8|41067.8|41107|41067|1
1641405390000|2022-01-05 17:56:30|41103.5|41063.5|41107.7|41067.7|41107.7|41067.7|41102.7|41062.7|3
1641405400000|2022-01-05 17:56:40|41107|41067|41103.5|41063.5|41107|41067|41102.7|41062.7|0
1641405410000|2022-01-05 17:56:50|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|5
1641405420000|2022-01-05 17:57:00|||||||||1
1641405430000|2022-01-05 17:57:10|||||||||2
1641405450000|2022-01-05 17:57:30|||||||||11
1641405470000|2022-01-05 17:57:50|41122|41082|41137.7|41097.7|41137.7|41097.7|41122|41082|11
1641405480000|2022-01-05 17:58:00|41137|41097|41127.7|41087.7|41137.7|41097.7|41127.7|41087.7|4
1641405490000|2022-01-05 17:58:10|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|0
1641405500000|2022-01-05 17:58:20|41127.7|41087.7|41142.7|41102.7|41142.7|41102.7|41127.7|41087.7|15
1641405510000|2022-01-05 17:58:30|41147.7|41107.7|41142.7|41102.7|41147.7|41107.7|41142.7|41102.7|9
1641405520000|2022-01-05 17:58:40|41152|41112|41152|41112|41152|41112|41152|41112|3
1641405530000|2022-01-05 17:58:50|41151.3|41111.3|41132.7|41092.7|41151.3|41111.3|41132|41092|25
1641405540000|2022-01-05 17:59:00|41142|41102|41127|41087|41142|41102|41122|41082|9
1641405550000|2022-01-05 17:59:10|41132|41092|41132|41092|41132|41092|41127|41087|2
1641405560000|2022-01-05 17:59:20|41132.7|41092.7|41132|41092|41132.7|41092.7|41132|41092|0
1641405570000|2022-01-05 17:59:30|41132.7|41092.7|41132|41092|41132.7|41092.7|41132|41092|1
1641405580000|2022-01-05 17:59:40|41137|41097|41137|41097|41137|41097|41137|41097|1
1641405590000|2022-01-05 17:59:50|41132|41092|41147|41107|41152|41112|41132|41092|5
1641405600000|2022-01-05 18:00:00|41146.3|41106.3|41132|41092|41147|41107|41131.3|41091.3|3
1641405610000|2022-01-05 18:00:10|41131.3|41091.3|41136.3|41096.3|41136.3|41096.3|41131.3|41091.3|3
1641405620000|2022-01-05 18:00:20|41137|41097|41151.3|41111.3|41151.3|41111.3|41137|41097|0
1641405630000|2022-01-05 18:00:30|41142|41102|41147|41107|41147|41107|41142|41102|24
1641405640000|2022-01-05 18:00:40|41151.3|41111.3|41157|41117|41157|41117|41142|41102|5
1641405650000|2022-01-05 18:00:50|41152|41112|41151.3|41111.3|41152|41112|41151.3|41111.3|0
1641405660000|2022-01-05 18:01:00|41147|41107|41147|41107|41151.3|41111.3|41146.3|41106.3|2
1641405670000|2022-01-05 18:01:10|41142|41102|41142|41102|41142|41102|41142|41102|3
1641405680000|2022-01-05 18:01:20|41147|41107|41147|41107|41147|41107|41147|41107|3
1641405690000|2022-01-05 18:01:30|41146.2|41106.2|41147|41107|41147|41107|41142|41102|3
1641405700000|2022-01-05 18:01:40|41142|41102|41142|41102|41142|41102|41142|41102|7
1641405720000|2022-01-05 18:02:00|41132|41092|41132|41092|41132|41092|41132|41092|4
1641405740000|2022-01-05 18:02:20|41122.7|41082.7|41131.2|41091.2|41132|41092|41122.7|41082.7|7
1641405750000|2022-01-05 18:02:30|41127|41087|41146.2|41106.2|41147|41107|41127|41087|9
1641405760000|2022-01-05 18:02:40|41142|41102|41142|41102|41142|41102|41142|41102|0
1641405770000|2022-01-05 18:02:50|41147|41107|41142.7|41102.7|41147|41107|41142.7|41102.7|4
1641405780000|2022-01-05 18:03:00|41142|41102|41151.2|41111.2|41172|41132|41142|41102|17
1641405790000|2022-01-05 18:03:10|41147|41107|41156.2|41116.2|41160.5|41120.5|41147|41107|7
1641405800000|2022-01-05 18:03:20|41157|41117|41157|41117|41157|41117|41156.2|41116.2|3
1641405820000|2022-01-05 18:03:40|41156.2|41116.2|41151.2|41111.2|41157|41117|41151.2|41111.2|1
1641405830000|2022-01-05 18:03:50|41157|41117|41156.2|41116.2|41157|41117|41156.2|41116.2|2
1641405840000|2022-01-05 18:04:00|41132.7|41092.7|41141.2|41101.2|41141.2|41101.2|41131.2|41091.2|8
1641405850000|2022-01-05 18:04:10|41131.2|41091.2|41131.2|41091.2|41136.2|41096.2|41131.2|41091.2|15
1641405860000|2022-01-05 18:04:20|41132|41092|41131.2|41091.2|41136.2|41096.2|41131.2|41091.2|0
1641405870000|2022-01-05 18:04:30|41136.2|41096.2|41131.2|41091.2|41136.2|41096.2|41131.2|41091.2|0
1641405880000|2022-01-05 18:04:40|41126.2|41086.2|41126.2|41086.2|41126.2|41086.2|41126.2|41086.2|2
1641405890000|2022-01-05 18:04:50|41121.2|41081.2|41127|41087|41131.2|41091.2|41121.2|41081.2|2
1641405900000|2022-01-05 18:05:00|41126.2|41086.2|41126.2|41086.2|41127|41087|41126.2|41086.2|2
1641405910000|2022-01-05 18:05:10|41127|41087|41122|41082|41127|41087|41122|41082|0
1641405940000|2022-01-05 18:05:40|41121.2|41081.2|41117|41077|41121.2|41081.2|41117|41077|6
1641405950000|2022-01-05 18:05:50|41121.2|41081.2|41141.2|41101.2|41141.2|41101.2|41121.2|41081.2|9
1641405960000|2022-01-05 18:06:00|41146.2|41106.2|41142|41102|41150.5|41110.5|41142|41102|9
1641405970000|2022-01-05 18:06:10|41156.2|41116.2|41156.2|41116.2|41156.2|41116.2|41156.2|41116.2|4
1641405980000|2022-01-05 18:06:20|41152|41112|41161.2|41121.2|41161.2|41121.2|41152|41112|0
1641405990000|2022-01-05 18:06:30|41156.2|41116.2|41156.2|41116.2|41161.2|41121.2|41152|41112|2
1641406000000|2022-01-05 18:06:40|41157|41117|41157|41117|41160.5|41120.5|41152|41112|2
1641406010000|2022-01-05 18:06:50|41156.2|41116.2|41156.2|41116.2|41157|41117|41156.2|41116.2|1
1641406020000|2022-01-05 18:07:00|41160.5|41120.5|41161.2|41121.2|41166.2|41126.2|41160.5|41120.5|13
1641406030000|2022-01-05 18:07:10|41165.5|41125.5|41161.2|41121.2|41169.7|41129.7|41161.2|41121.2|37
1641406040000|2022-01-05 18:07:20|41165.5|41125.5|41165.5|41125.5|41165.5|41125.5|41161.2|41121.2|14
1641406050000|2022-01-05 18:07:30|41161.2|41121.2|41156.2|41116.2|41161.2|41121.2|41156.2|41116.2|2
1641406060000|2022-01-05 18:07:40|||||||||2
1641406070000|2022-01-05 18:07:50|41152|41112|41161.2|41121.2|41161.2|41121.2|41152|41112|3
1641406080000|2022-01-05 18:08:00|41160.5|41120.5|41161.2|41121.2|41161.2|41121.2|41160.5|41120.5|6
1641406090000|2022-01-05 18:08:10|41160.5|41120.5|41160.5|41120.5|41160.5|41120.5|41160.5|41120.5|8
1641406100000|2022-01-05 18:08:20|||||||||7
1641406110000|2022-01-05 18:08:30|41161.2|41121.2|41161.2|41121.2|41169.7|41129.7|41160.5|41120.5|18
1641406120000|2022-01-05 18:08:40|41166.2|41126.2|41151.2|41111.2|41166.2|41126.2|41145.5|41105.5|8
1641406130000|2022-01-05 18:08:50|41155.5|41115.5|41155.5|41115.5|41160.5|41120.5|41151.2|41111.2|11
1641406140000|2022-01-05 18:09:00|41151.2|41111.2|41155.5|41115.5|41155.5|41115.5|41151.2|41111.2|0
1641406150000|2022-01-05 18:09:10|41150.5|41110.5|41151.2|41111.2|41151.2|41111.2|41140.5|41100.5|2
1641406160000|2022-01-05 18:09:20|41150.5|41110.5|41141.2|41101.2|41150.5|41110.5|41140.5|41100.5|3
1641406170000|2022-01-05 18:09:30|41150.5|41110.5|41150.5|41110.5|41150.5|41110.5|41150.5|41110.5|3
1641406190000|2022-01-05 18:09:50|41151.2|41111.2|41165.5|41125.5|41165.5|41125.5|41151.2|41111.2|17
1641406200000|2022-01-05 18:10:00|41161.2|41121.2|41165.5|41125.5|41169.7|41129.7|41161.2|41121.2|2
1641406210000|2022-01-05 18:10:10|41164.7|41124.7|41165.5|41125.5|41165.5|41125.5|41164.7|41124.7|0
1641406220000|2022-01-05 18:10:20|41164.7|41124.7|41164.7|41124.7|41164.7|41124.7|41164.7|41124.7|0
1641406230000|2022-01-05 18:10:30|41160.5|41120.5|41160.5|41120.5|41160.5|41120.5|41160.5|41120.5|1
1641406250000|2022-01-05 18:10:50|41161.2|41121.2|41161.2|41121.2|41161.2|41121.2|41161.2|41121.2|0
1641406260000|2022-01-05 18:11:00|41160.5|41120.5|41165.5|41125.5|41165.5|41125.5|41160.5|41120.5|1
1641406270000|2022-01-05 18:11:10|41161.2|41121.2|41165.5|41125.5|41165.5|41125.5|41161.2|41121.2|0
1641406280000|2022-01-05 18:11:20|41164.7|41124.7|41164.7|41124.7|41164.7|41124.7|41164.7|41124.7|1
1641406290000|2022-01-05 18:11:30|41160.5|41120.5|41160.5|41120.5|41160.5|41120.5|41160.5|41120.5|0
1641406300000|2022-01-05 18:11:40|41154.7|41114.7|41140.5|41100.5|41154.7|41114.7|41134.7|41094.7|7
1641406310000|2022-01-05 18:11:50|41141.2|41101.2|41149.7|41109.7|41150.5|41110.5|41141.2|41101.2|2
1641406320000|2022-01-05 18:12:00|41145.5|41105.5|41145.5|41105.5|41145.5|41105.5|41144.7|41104.7|3
1641406330000|2022-01-05 18:12:10|41141.2|41101.2|41140.5|41100.5|41145.5|41105.5|41140.5|41100.5|5
1641406340000|2022-01-05 18:12:20|41150.5|41110.5|41155.5|41115.5|41155.5|41115.5|41149.7|41109.7|4
1641406350000|2022-01-05 18:12:30|41151.2|41111.2|41165.5|41125.5|41169.7|41129.7|41151.2|41111.2|9
1641406360000|2022-01-05 18:12:40|||||||||1
1641406390000|2022-01-05 18:13:10|41161.2|41121.2|41165.5|41125.5|41165.5|41125.5|41159.7|41119.7|6
1641406420000|2022-01-05 18:13:40|41169.7|41129.7|41169.7|41129.7|41170.5|41130.5|41165.5|41125.5|34
1641406430000|2022-01-05 18:13:50|41165.5|41125.5|41166.2|41126.2|41170.5|41130.5|41165.5|41125.5|2
1641406440000|2022-01-05 18:14:00|41165.5|41125.5|41151.2|41111.2|41169.7|41129.7|41151.2|41111.2|4
1641406450000|2022-01-05 18:14:10|41150.5|41110.5|41150.5|41110.5|41155.5|41115.5|41149.7|41109.7|1
1641406460000|2022-01-05 18:14:20|41149.7|41109.7|41145.5|41105.5|41149.7|41109.7|41145.5|41105.5|1
1641406470000|2022-01-05 18:14:30|41149.7|41109.7|41149.7|41109.7|41150.5|41110.5|41149.7|41109.7|0
1641406480000|2022-01-05 18:14:40|41150.5|41110.5|41150.5|41110.5|41150.5|41110.5|41150.5|41110.5|2
1641406500000|2022-01-05 18:15:00|41159.7|41119.7|41151.2|41111.2|41161.2|41121.2|41150.5|41110.5|8
1641406510000|2022-01-05 18:15:10|41150.5|41110.5|41150.5|41110.5|41150.5|41110.5|41150.5|41110.5|0
1641406520000|2022-01-05 18:15:20|41151.2|41111.2|41155.5|41115.5|41155.5|41115.5|41151.2|41111.2|3
1641406530000|2022-01-05 18:15:30|41151.2|41111.2|41151.2|41111.2|41151.2|41111.2|41151.2|41111.2|0
1641406550000|2022-01-05 18:15:50|41155.5|41115.5|41156.2|41116.2|41156.2|41116.2|41151.2|41111.2|3
1641406560000|2022-01-05 18:16:00|41160.5|41120.5|41204.7|41164.7|41204.7|41164.7|41160.5|41120.5|22
1641406570000|2022-01-05 18:16:10|41200.5|41160.5|41195.5|41155.5|41210.5|41170.5|41195.5|41155.5|17
1641406580000|2022-01-05 18:16:20|41189.7|41149.7|41194.7|41154.7|41194.7|41154.7|41189.7|41149.7|0
1641406590000|2022-01-05 18:16:30|41189.7|41149.7|41184.7|41144.7|41189.7|41149.7|41180.5|41140.5|3
1641406600000|2022-01-05 18:16:40|41180.5|41140.5|41184.7|41144.7|41184.7|41144.7|41180.5|41140.5|3
1641406620000|2022-01-05 18:17:00|41185.5|41145.5|41180.5|41140.5|41185.5|41145.5|41180.5|41140.5|2
1641406630000|2022-01-05 18:17:10|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|1
1641406640000|2022-01-05 18:17:20|41180.5|41140.5|41184.7|41144.7|41184.7|41144.7|41180.5|41140.5|1
1641406650000|2022-01-05 18:17:30|41185.5|41145.5|41185.5|41145.5|41185.5|41145.5|41185.5|41145.5|1
1641406660000|2022-01-05 18:17:40|41189.7|41149.7|41185.5|41145.5|41189.7|41149.7|41185.5|41145.5|3
1641406670000|2022-01-05 18:17:50|41189.7|41149.7|41189.7|41149.7|41190.5|41150.5|41185.5|41145.5|2
1641406680000|2022-01-05 18:18:00|41185.4|41145.4|41185.4|41145.4|41185.4|41145.4|41185.4|41145.4|2
1641406690000|2022-01-05 18:18:10|41181.2|41141.2|41185.4|41145.4|41185.4|41145.4|41181.2|41141.2|0
1641406700000|2022-01-05 18:18:20|41180.4|41140.4|41180.4|41140.4|41180.4|41140.4|41180.4|41140.4|0
1641406710000|2022-01-05 18:18:30|41184.7|41144.7|41184.7|41144.7|41189|41149|41180.4|41140.4|2
1641406720000|2022-01-05 18:18:40|41185.4|41145.4|41180.4|41140.4|41189.7|41149.7|41180.4|41140.4|2
1641406740000|2022-01-05 18:19:00|41184.7|41144.7|41184.7|41144.7|41189|41149|41184.7|41144.7|4
1641406750000|2022-01-05 18:19:10|41180.4|41140.4|41180.4|41140.4|41180.4|41140.4|41180.4|41140.4|0
1641406770000|2022-01-05 18:19:30|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|2
1641406780000|2022-01-05 18:19:40|41185.4|41145.4|41185.4|41145.4|41185.4|41145.4|41185.4|41145.4|0
1641406790000|2022-01-05 18:19:50|41209|41169|41199|41159|41209|41169|41199|41159|13
1641406800000|2022-01-05 18:20:00|41190.4|41150.4|41190.4|41150.4|41190.4|41150.4|41190.4|41150.4|1
1641406820000|2022-01-05 18:20:20|41194.7|41154.7|41194.7|41154.7|41194.7|41154.7|41194.7|41154.7|3
1641406840000|2022-01-05 18:20:40|||||||||1
1641406850000|2022-01-05 18:20:50|41190.4|41150.4|41180.4|41140.4|41190.4|41150.4|41180.4|41140.4|6
1641406860000|2022-01-05 18:21:00|41159.7|41119.7|41165.4|41125.4|41169.7|41129.7|41159.7|41119.7|9
1641406870000|2022-01-05 18:21:10|41170.4|41130.4|41184.7|41144.7|41184.7|41144.7|41169.7|41129.7|2
1641406890000|2022-01-05 18:21:30|41189|41149|41184.7|41144.7|41189|41149|41180.4|41140.4|1
1641406900000|2022-01-05 18:21:40|41199|41159|41189.7|41149.7|41199|41159|41189.7|41149.7|8
1641406910000|2022-01-05 18:21:50|41190.4|41150.4|41184.7|41144.7|41190.4|41150.4|41180.4|41140.4|2
1641406920000|2022-01-05 18:22:00|41180.4|41140.4|41189.7|41149.7|41189.7|41149.7|41180.4|41140.4|3
1641406930000|2022-01-05 18:22:10|||||||||1
1641406940000|2022-01-05 18:22:20|41185.4|41145.4|41184.7|41144.7|41185.4|41145.4|41184.7|41144.7|0
1641406950000|2022-01-05 18:22:30|41188.9|41148.9|41184.7|41144.7|41188.9|41148.9|41184.7|41144.7|1
1641406960000|2022-01-05 18:22:40|41180.4|41140.4|41179.7|41139.7|41180.4|41140.4|41179.7|41139.7|1
1641406980000|2022-01-05 18:23:00|||||||||2
1641406990000|2022-01-05 18:23:10|41180.4|41140.4|41179.7|41139.7|41180.4|41140.4|41179.7|41139.7|0
1641407000000|2022-01-05 18:23:20|41180.4|41140.4|41184.7|41144.7|41184.7|41144.7|41180.4|41140.4|1
1641407010000|2022-01-05 18:23:30|41180.4|41140.4|41184.7|41144.7|41184.7|41144.7|41179.7|41139.7|3
1641407020000|2022-01-05 18:23:40|41180.4|41140.4|41179.7|41139.7|41184.7|41144.7|41179.7|41139.7|0
1641407030000|2022-01-05 18:23:50|41180.4|41140.4|41179.7|41139.7|41180.4|41140.4|41179.7|41139.7|0
1641407040000|2022-01-05 18:24:00|41180.4|41140.4|41184.7|41144.7|41188.9|41148.9|41180.4|41140.4|3
1641407050000|2022-01-05 18:24:10|41188.9|41148.9|41189.7|41149.7|41189.7|41149.7|41188.9|41148.9|0
1641407060000|2022-01-05 18:24:20|41190.4|41150.4|41199.7|41159.7|41199.7|41159.7|41190.4|41150.4|4
1641407070000|2022-01-05 18:24:30|41200.4|41160.4|41189.7|41149.7|41200.4|41160.4|41189.7|41149.7|4
1641407080000|2022-01-05 18:24:40|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|41180.4|41140.4|1
1641407090000|2022-01-05 18:24:50|41179.7|41139.7|41184.7|41144.7|41184.7|41144.7|41179.7|41139.7|1
1641407100000|2022-01-05 18:25:00|41183.9|41143.9|41184.7|41144.7|41184.7|41144.7|41183.9|41143.9|1
1641407120000|2022-01-05 18:25:20|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|1
1641407130000|2022-01-05 18:25:30|41184.7|41144.7|41179.7|41139.7|41184.7|41144.7|41179.7|41139.7|1
1641407140000|2022-01-05 18:25:40|41184.7|41144.7|41183.9|41143.9|41184.7|41144.7|41183.9|41143.9|3
1641407150000|2022-01-05 18:25:50|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|0
1641407160000|2022-01-05 18:26:00|41188.9|41148.9|41179.7|41139.7|41188.9|41148.9|41179.7|41139.7|3
1641407170000|2022-01-05 18:26:10|41184.7|41144.7|41189.7|41149.7|41189.7|41149.7|41184.7|41144.7|3
1641407200000|2022-01-05 18:26:40|41198.9|41158.9|41198.9|41158.9|41198.9|41158.9|41198.9|41158.9|8
1641407210000|2022-01-05 18:26:50|41199.7|41159.7|41199.7|41159.7|41199.7|41159.7|41199.7|41159.7|0
1641407220000|2022-01-05 18:27:00|41198.9|41158.9|41193.9|41153.9|41198.9|41158.9|41193.9|41153.9|5
1641407230000|2022-01-05 18:27:10|41189.7|41149.7|41184.7|41144.7|41189.7|41149.7|41184.7|41144.7|3
1641407240000|2022-01-05 18:27:20|41188.9|41148.9|41189.7|41149.7|41189.7|41149.7|41188.9|41148.9|1
1641407250000|2022-01-05 18:27:30|41184.7|41144.7|41188.9|41148.9|41188.9|41148.9|41179.7|41139.7|5
1641407270000|2022-01-05 18:27:50|||||||||6
1641407280000|2022-01-05 18:28:00|41183.9|41143.9|41183.9|41143.9|41184.7|41144.7|41183.9|41143.9|6
1641407290000|2022-01-05 18:28:10|41188.9|41148.9|41189.7|41149.7|41189.7|41149.7|41183.9|41143.9|10
1641407300000|2022-01-05 18:28:20|41193.9|41153.9|41198.9|41158.9|41198.9|41158.9|41193.9|41153.9|2
1641407310000|2022-01-05 18:28:30|41203.9|41163.9|41209.7|41169.7|41209.7|41169.7|41203.9|41163.9|3
1641407320000|2022-01-05 18:28:40|41199.7|41159.7|41203.9|41163.9|41203.9|41163.9|41199.7|41159.7|6
1641407330000|2022-01-05 18:28:50|41199.7|41159.7|41194.7|41154.7|41199.7|41159.7|41189.7|41149.7|5
1641407340000|2022-01-05 18:29:00|41189.7|41149.7|41199.7|41159.7|41199.7|41159.7|41189.7|41149.7|2
1641407350000|2022-01-05 18:29:10|41195.4|41155.4|41193.9|41153.9|41195.4|41155.4|41193.9|41153.9|0
1641407360000|2022-01-05 18:29:20|41194.7|41154.7|41193.9|41153.9|41194.7|41154.7|41193.9|41153.9|1
1641407370000|2022-01-05 18:29:30|41189.7|41149.7|41188.9|41148.9|41193.9|41153.9|41188.9|41148.9|0
1641407380000|2022-01-05 18:29:40|||||||||2
1641407390000|2022-01-05 18:29:50|41198.9|41158.9|41193.9|41153.9|41198.9|41158.9|41189.7|41149.7|8
1641407400000|2022-01-05 18:30:00|41189.7|41149.7|41188.9|41148.9|41189.7|41149.7|41188.9|41148.9|2
1641407410000|2022-01-05 18:30:10|41178.9|41138.9|41188.9|41148.9|41188.9|41148.9|41178.9|41138.9|3
1641407420000|2022-01-05 18:30:20|41183.9|41143.9|41178.9|41138.9|41183.9|41143.9|41178.9|41138.9|1
1641407430000|2022-01-05 18:30:30|||||||||1
1641407460000|2022-01-05 18:31:00|41168.9|41128.9|41164.7|41124.7|41168.9|41128.9|41164.7|41124.7|17
1641407470000|2022-01-05 18:31:10|41178.9|41138.9|41168.9|41128.9|41178.9|41138.9|41168.9|41128.9|4
1641407480000|2022-01-05 18:31:20|41169.7|41129.7|41168.9|41128.9|41173.9|41133.9|41168.9|41128.9|4
1641407490000|2022-01-05 18:31:30|41169.7|41129.7|41168.9|41128.9|41178.9|41138.9|41168.9|41128.9|1
1641407500000|2022-01-05 18:31:40|41169.7|41129.7|41168.9|41128.9|41169.7|41129.7|41168.9|41128.9|0
1641407510000|2022-01-05 18:31:50|41164.7|41124.7|41164.7|41124.7|41164.7|41124.7|41164.7|41124.7|1
1641407520000|2022-01-05 18:32:00|41168.9|41128.9|41168.9|41128.9|41168.9|41128.9|41164.7|41124.7|2
1641407530000|2022-01-05 18:32:10|41164.7|41124.7|41164.7|41124.7|41164.7|41124.7|41160.4|41120.4|3
1641407540000|2022-01-05 18:32:20|41159.7|41119.7|41158.9|41118.9|41159.7|41119.7|41158.9|41118.9|3
1641407550000|2022-01-05 18:32:30|41159.7|41119.7|41149.7|41109.7|41159.7|41119.7|41148.9|41108.9|5
1641407560000|2022-01-05 18:32:40|41158.9|41118.9|41158.9|41118.9|41158.9|41118.9|41148.9|41108.9|6
1641407580000|2022-01-05 18:33:00|41159.7|41119.7|41163.9|41123.9|41163.9|41123.9|41159.7|41119.7|7
1641407590000|2022-01-05 18:33:10|41159.7|41119.7|41163.9|41123.9|41163.9|41123.9|41159.7|41119.7|3
1641407600000|2022-01-05 18:33:20|41168.9|41128.9|41168.9|41128.9|41168.9|41128.9|41168.9|41128.9|10
1641407630000|2022-01-05 18:33:50|||||||||2
1641407640000|2022-01-05 18:34:00|41173.9|41133.9|41173.9|41133.9|41173.9|41133.9|41168.9|41128.9|5
1641407650000|2022-01-05 18:34:10|41163.9|41123.9|41158.9|41118.9|41168.9|41128.9|41158.9|41118.9|3
1641407660000|2022-01-05 18:34:20|41163.9|41123.9|41158.9|41118.9|41163.9|41123.9|41158.9|41118.9|1
1641407670000|2022-01-05 18:34:30|41163.9|41123.9|41158.9|41118.9|41163.9|41123.9|41158.9|41118.9|1
1641407680000|2022-01-05 18:34:40|41163.9|41123.9|41168.9|41128.9|41173.9|41133.9|41163.9|41123.9|13
1641407700000|2022-01-05 18:35:00|41169.6|41129.6|41173.9|41133.9|41173.9|41133.9|41169.6|41129.6|2
1641407710000|2022-01-05 18:35:10|41169.6|41129.6|41168.9|41128.9|41169.6|41129.6|41168.9|41128.9|2
1641407720000|2022-01-05 18:35:20|41169.6|41129.6|41168.9|41128.9|41169.6|41129.6|41168.9|41128.9|3
1641407730000|2022-01-05 18:35:30|41178.9|41138.9|41168.9|41128.9|41178.9|41138.9|41168.9|41128.9|3
1641407740000|2022-01-05 18:35:40|41169.6|41129.6|41159.6|41119.6|41169.6|41129.6|41158.9|41118.9|2
1641407750000|2022-01-05 18:35:50|41158.9|41118.9|41163.9|41123.9|41163.9|41123.9|41158.9|41118.9|2
1641407760000|2022-01-05 18:36:00|41168.9|41128.9|41159.6|41119.6|41168.9|41128.9|41158.9|41118.9|2
1641407770000|2022-01-05 18:36:10|41164.6|41124.6|41163.9|41123.9|41164.6|41124.6|41163.9|41123.9|1
1641407780000|2022-01-05 18:36:20|41188.9|41148.9|41203.9|41163.9|41203.9|41163.9|41188.9|41148.9|32
1641407790000|2022-01-05 18:36:30|41208.9|41168.9|41223.9|41183.9|41224.6|41184.6|41208.9|41168.9|18
1641407800000|2022-01-05 18:36:40|41224.6|41184.6|41228.9|41188.9|41228.9|41188.9|41223.9|41183.9|4
1641407810000|2022-01-05 18:36:50|41229.6|41189.6|41228.9|41188.9|41238.9|41198.9|41228.9|41188.9|5
1641407820000|2022-01-05 18:37:00|||||||||14
1641407830000|2022-01-05 18:37:10|41257.4|41217.4|41248.2|41208.2|41257.4|41217.4|41248.2|41208.2|46
1641407840000|2022-01-05 18:37:20|41243.2|41203.2|41243.9|41203.9|41243.9|41203.9|41243.2|41203.2|17
1641407850000|2022-01-05 18:37:30|41248.1|41208.1|41258.9|41218.9|41258.9|41218.9|41248.1|41208.1|12
1641407860000|2022-01-05 18:37:40|41258.1|41218.1|41252.4|41212.4|41258.1|41218.1|41252.4|41212.4|4
1641407870000|2022-01-05 18:37:50|41253.9|41213.9|41253.1|41213.1|41258.1|41218.1|41253.1|41213.1|5
1641407880000|2022-01-05 18:38:00|41253.9|41213.9|41268.1|41228.1|41268.1|41228.1|41253.1|41213.1|12
1641407890000|2022-01-05 18:38:10|41267.4|41227.4|41252.4|41212.4|41268.1|41228.1|41252.4|41212.4|11
1641407900000|2022-01-05 18:38:20|41253.1|41213.1|41262.4|41222.4|41268.1|41228.1|41248.1|41208.1|19
1641407910000|2022-01-05 18:38:30|41268.1|41228.1|41258.1|41218.1|41268.1|41228.1|41258.1|41218.1|7
1641407920000|2022-01-05 18:38:40|41262.4|41222.4|41248.1|41208.1|41262.4|41222.4|41247.4|41207.4|12
1641407930000|2022-01-05 18:38:50|41252.4|41212.4|41248.1|41208.1|41257.4|41217.4|41248.1|41208.1|2
1641407940000|2022-01-05 18:39:00|41252.4|41212.4|41252.4|41212.4|41258.1|41218.1|41248.1|41208.1|2
1641407950000|2022-01-05 18:39:10|41248.1|41208.1|41258.1|41218.1|41258.1|41218.1|41248.1|41208.1|2
1641407960000|2022-01-05 18:39:20|41253.9|41213.9|41248.9|41208.9|41253.9|41213.9|41248.1|41208.1|12
1641407970000|2022-01-05 18:39:30|41253.1|41213.1|41253.1|41213.1|41253.1|41213.1|41253.1|41213.1|3
1641407980000|2022-01-05 18:39:40|41248.1|41208.1|41248.1|41208.1|41248.1|41208.1|41248.1|41208.1|0
1641407990000|2022-01-05 18:39:50|41243.9|41203.9|41243.9|41203.9|41243.9|41203.9|41243.1|41203.1|1
1641408000000|2022-01-05 18:40:00|41248.1|41208.1|41233.9|41193.9|41248.1|41208.1|41233.9|41193.9|10
1641408010000|2022-01-05 18:40:10|41238.1|41198.1|41243.1|41203.1|41248.1|41208.1|41238.1|41198.1|2
1641408020000|2022-01-05 18:40:20|41243.9|41203.9|41243.9|41203.9|41243.9|41203.9|41243.9|41203.9|0
1641408030000|2022-01-05 18:40:30|41239.6|41199.6|41243.9|41203.9|41243.9|41203.9|41238.1|41198.1|1
1641408040000|2022-01-05 18:40:40|41243.1|41203.1|41238.1|41198.1|41243.1|41203.1|41238.1|41198.1|0
1641408050000|2022-01-05 18:40:50|41238.9|41198.9|41243.1|41203.1|41243.9|41203.9|41238.1|41198.1|3
1641408060000|2022-01-05 18:41:00|41247.4|41207.4|41248.1|41208.1|41248.1|41208.1|41247.4|41207.4|1
1641408080000|2022-01-05 18:41:20|41248.9|41208.9|41252.4|41212.4|41252.4|41212.4|41248.1|41208.1|2
1641408090000|2022-01-05 18:41:30|41248.1|41208.1|41248.1|41208.1|41248.1|41208.1|41248.1|41208.1|0
1641408100000|2022-01-05 18:41:40|41253.1|41213.1|41238.9|41198.9|41253.1|41213.1|41238.9|41198.9|17
1641408110000|2022-01-05 18:41:50|41247.4|41207.4|41248.1|41208.1|41248.1|41208.1|41247.4|41207.4|4
1641408120000|2022-01-05 18:42:00|41248.9|41208.9|41248.1|41208.1|41248.9|41208.9|41248.1|41208.1|2
1641408140000|2022-01-05 18:42:20|41238.9|41198.9|41243.9|41203.9|41243.9|41203.9|41238.9|41198.9|2
1641408150000|2022-01-05 18:42:30|41248.1|41208.1|41243.9|41203.9|41248.1|41208.1|41243.9|41203.9|5
1641408170000|2022-01-05 18:42:50|41248.1|41208.1|41248.1|41208.1|41256.6|41216.6|41248.1|41208.1|5
1641408220000|2022-01-05 18:43:40|||||||||4
1641408230000|2022-01-05 18:43:50|||||||||1
1641408240000|2022-01-05 18:44:00|41248.9|41208.9|41258.1|41218.1|41258.1|41218.1|41248.9|41208.9|4
1641408250000|2022-01-05 18:44:10|||||||||1
1641408270000|2022-01-05 18:44:30|41263.1|41223.1|41263.1|41223.1|41263.1|41223.1|41263.1|41223.1|2
1641408280000|2022-01-05 18:44:40|41258.1|41218.1|41258.1|41218.1|41267.4|41227.4|41258.1|41218.1|12
1641408290000|2022-01-05 18:44:50|41263.1|41223.1|41263.1|41223.1|41263.1|41223.1|41263.1|41223.1|2
1641408300000|2022-01-05 18:45:00|41262.4|41222.4|41252.4|41212.4|41263.1|41223.1|41252.4|41212.4|3
1641408310000|2022-01-05 18:45:10|41248.1|41208.1|41248.1|41208.1|41248.1|41208.1|41248.1|41208.1|0
1641408320000|2022-01-05 18:45:20|||||||||6
1641408330000|2022-01-05 18:45:30|41247.4|41207.4|41248.1|41208.1|41248.1|41208.1|41242.4|41202.4|4
1641408340000|2022-01-05 18:45:40|||||||||5
1641408350000|2022-01-05 18:45:50|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|41243.1|41203.1|3
1641408360000|2022-01-05 18:46:00|41246.6|41206.6|41243.1|41203.1|41246.6|41206.6|41238.1|41198.1|3
1641408370000|2022-01-05 18:46:10|41247.4|41207.4|41238.1|41198.1|41248.1|41208.1|41238.1|41198.1|3
1641408380000|2022-01-05 18:46:20|41242.4|41202.4|41238.1|41198.1|41247.4|41207.4|41238.1|41198.1|5
1641408390000|2022-01-05 18:46:30|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|5
1641408400000|2022-01-05 18:46:40|41238.1|41198.1|41238.1|41198.1|41238.1|41198.1|41238.1|41198.1|4
1641408410000|2022-01-05 18:46:50|41243.1|41203.1|41243.1|41203.1|41243.1|41203.1|41238.1|41198.1|2
1641408420000|2022-01-05 18:47:00|41242.4|41202.4|41248.1|41208.1|41248.1|41208.1|41242.4|41202.4|5
1641408430000|2022-01-05 18:47:10|41243.9|41203.9|41243.1|41203.1|41243.9|41203.9|41243.1|41203.1|9
1641408440000|2022-01-05 18:47:20|41248.1|41208.1|41243.1|41203.1|41248.1|41208.1|41243.1|41203.1|2
1641408450000|2022-01-05 18:47:30|41238.9|41198.9|41238.1|41198.1|41243.1|41203.1|41238.1|41198.1|0
1641408460000|2022-01-05 18:47:40|41243.1|41203.1|41242.4|41202.4|41243.1|41203.1|41238.1|41198.1|3
1641408470000|2022-01-05 18:47:50|41238.1|41198.1|41247.4|41207.4|41248.1|41208.1|41238.1|41198.1|2
1641408480000|2022-01-05 18:48:00|41248.1|41208.1|41248.1|41208.1|41248.1|41208.1|41242.4|41202.4|19
1641408490000|2022-01-05 18:48:10|41238.1|41198.1|41238.9|41198.9|41248.1|41208.1|41233.9|41193.9|13
1641408500000|2022-01-05 18:48:20|41243.1|41203.1|41243.9|41203.9|41243.9|41203.9|41238.9|41198.9|0
1641408510000|2022-01-05 18:48:30|41248.1|41208.1|41243.9|41203.9|41248.9|41208.9|41243.9|41203.9|2
1641408520000|2022-01-05 18:48:40|41238.9|41198.9|41243.9|41203.9|41243.9|41203.9|41238.9|41198.9|10
1641408530000|2022-01-05 18:48:50|41248.1|41208.1|41248.9|41208.9|41248.9|41208.9|41248.1|41208.1|0
1641408540000|2022-01-05 18:49:00|41243.9|41203.9|41243.9|41203.9|41248.9|41208.9|41243.9|41203.9|12
1641408550000|2022-01-05 18:49:10|||||||||6
1641408560000|2022-01-05 18:49:20|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|1
1641408570000|2022-01-05 18:49:30|41239.6|41199.6|41243.8|41203.8|41243.8|41203.8|41239.6|41199.6|8
1641408580000|2022-01-05 18:49:40|41239.6|41199.6|41243.8|41203.8|41243.8|41203.8|41239.6|41199.6|1
1641408590000|2022-01-05 18:49:50|41239.6|41199.6|41243.8|41203.8|41248.8|41208.8|41239.6|41199.6|2
1641408600000|2022-01-05 18:50:00|41248.8|41208.8|41249.6|41209.6|41249.6|41209.6|41243.8|41203.8|8
1641408610000|2022-01-05 18:50:10|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|1
1641408620000|2022-01-05 18:50:20|41249.6|41209.6|41248.8|41208.8|41249.6|41209.6|41239.6|41199.6|16
1641408630000|2022-01-05 18:50:30|41244.6|41204.6|41239.6|41199.6|41244.6|41204.6|41239.6|41199.6|20
1641408640000|2022-01-05 18:50:40|41238.8|41198.8|41233.8|41193.8|41239.6|41199.6|41230.3|41190.3|4
1641408650000|2022-01-05 18:50:50|41229.6|41189.6|41233.8|41193.8|41233.8|41193.8|41229.6|41189.6|3
1641408660000|2022-01-05 18:51:00|41229.6|41189.6|41233.8|41193.8|41234.6|41194.6|41229.6|41189.6|1
1641408680000|2022-01-05 18:51:20|41238.8|41198.8|41233.8|41193.8|41238.8|41198.8|41233.8|41193.8|10
1641408700000|2022-01-05 18:51:40|41234.6|41194.6|41233.8|41193.8|41234.6|41194.6|41233.8|41193.8|3
1641408710000|2022-01-05 18:51:50|41234.6|41194.6|41293.1|41253.1|41299.6|41259.6|41234.6|41194.6|28
1641408720000|2022-01-05 18:52:00|41298.1|41258.1|41273.1|41233.1|41298.1|41258.1|41273.1|41233.1|15
1641408730000|2022-01-05 18:52:10|41278.1|41238.1|41273.1|41233.1|41278.1|41238.1|41273.1|41233.1|2
1641408740000|2022-01-05 18:52:20|41268.8|41228.8|41277.3|41237.3|41277.3|41237.3|41268.8|41228.8|5
1641408750000|2022-01-05 18:52:30|||||||||11
1641408760000|2022-01-05 18:52:40|41273.8|41233.8|41273.1|41233.1|41273.8|41233.8|41273.1|41233.1|1
1641408770000|2022-01-05 18:52:50|41277.3|41237.3|41287.3|41247.3|41287.3|41247.3|41277.3|41237.3|4
1641408780000|2022-01-05 18:53:00|41288.1|41248.1|41288.1|41248.1|41298.1|41258.1|41283.1|41243.1|13
1641408790000|2022-01-05 18:53:10|41283.1|41243.1|41288.1|41248.1|41288.1|41248.1|41283.1|41243.1|7
1641408800000|2022-01-05 18:53:20|41287.3|41247.3|41287.3|41247.3|41287.3|41247.3|41287.3|41247.3|1
1641408810000|2022-01-05 18:53:30|41288.1|41248.1|41288.1|41248.1|41288.1|41248.1|41288.1|41248.1|0
1641408820000|2022-01-05 18:53:40|41283.1|41243.1|41283.1|41243.1|41283.1|41243.1|41283.1|41243.1|2
1641408830000|2022-01-05 18:53:50|41287.3|41247.3|41283.1|41243.1|41288.1|41248.1|41283.1|41243.1|6
1641408840000|2022-01-05 18:54:00|41288.1|41248.1|41283.1|41243.1|41288.1|41248.1|41278.1|41238.1|5
1641408860000|2022-01-05 18:54:20|41288.1|41248.1|41283.8|41243.8|41288.1|41248.1|41283.1|41243.1|1
1641408870000|2022-01-05 18:54:30|41283.1|41243.1|41283.1|41243.1|41283.1|41243.1|41283.1|41243.1|1
1641408880000|2022-01-05 18:54:40|41288.1|41248.1|41288.8|41248.8|41288.8|41248.8|41288.1|41248.1|5
1641408890000|2022-01-05 18:54:50|41288.1|41248.1|41308.1|41268.1|41308.8|41268.8|41283.8|41243.8|8
1641408900000|2022-01-05 18:55:00|41318.1|41278.1|41317.3|41277.3|41318.1|41278.1|41317.3|41277.3|14
1641408910000|2022-01-05 18:55:10|41318.1|41278.1|41318.1|41278.1|41318.1|41278.1|41318.1|41278.1|16
1641408920000|2022-01-05 18:55:20|41323.1|41283.1|41322.3|41282.3|41327.3|41287.3|41317.3|41277.3|17
1641408930000|2022-01-05 18:55:30|41326.6|41286.6|41321.6|41281.6|41327.3|41287.3|41317.3|41277.3|4
1641408940000|2022-01-05 18:55:40|41317.3|41277.3|41318.1|41278.1|41318.1|41278.1|41317.3|41277.3|1
1641408950000|2022-01-05 18:55:50|41322.3|41282.3|41328.1|41288.1|41328.1|41288.1|41322.3|41282.3|3
1641408960000|2022-01-05 18:56:00|41337.3|41297.3|41345.8|41305.8|41356.6|41316.6|41336.6|41296.6|11
1641408970000|2022-01-05 18:56:10|41350.8|41310.8|41346.6|41306.6|41351.6|41311.6|41346.6|41306.6|3
1641408980000|2022-01-05 18:56:20|||||||||4
1641408990000|2022-01-05 18:56:30|41337.3|41297.3|41336.6|41296.6|41342.3|41302.3|41336.6|41296.6|9
1641409000000|2022-01-05 18:56:40|41331.6|41291.6|41356.6|41316.6|41356.6|41316.6|41331.6|41291.6|24
1641409010000|2022-01-05 18:56:50|41355.8|41315.8|41350.8|41310.8|41356.6|41316.6|41350.8|41310.8|3
1641409020000|2022-01-05 18:57:00|41351.6|41311.6|41361.6|41321.6|41366.6|41326.6|41346.6|41306.6|14
1641409030000|2022-01-05 18:57:10|41356.6|41316.6|41365.8|41325.8|41365.8|41325.8|41356.6|41316.6|5
1641409040000|2022-01-05 18:57:20|41366.6|41326.6|41360.8|41320.8|41366.6|41326.6|41360.8|41320.8|13
1641409050000|2022-01-05 18:57:30|41356.6|41316.6|41360.8|41320.8|41361.6|41321.6|41356.6|41316.6|8
1641409060000|2022-01-05 18:57:40|41365.1|41325.1|41370.8|41330.8|41371.6|41331.6|41365.1|41325.1|11
1641409070000|2022-01-05 18:57:50|41375.1|41335.1|41370.8|41330.8|41375.1|41335.1|41370.8|41330.8|5
1641409080000|2022-01-05 18:58:00|41365.8|41325.8|41365.8|41325.8|41370.8|41330.8|41360.8|41320.8|11
1641409090000|2022-01-05 18:58:10|41365.1|41325.1|41360.8|41320.8|41365.1|41325.1|41360.8|41320.8|3
1641409100000|2022-01-05 18:58:20|41365.8|41325.8|41360.8|41320.8|41365.8|41325.8|41360.8|41320.8|1
1641409110000|2022-01-05 18:58:30|41350.8|41310.8|41350.8|41310.8|41350.8|41310.8|41350.8|41310.8|3
1641409120000|2022-01-05 18:58:40|41351.6|41311.6|41350.8|41310.8|41351.6|41311.6|41350.8|41310.8|1
1641409130000|2022-01-05 18:58:50|41355.1|41315.1|41347.3|41307.3|41355.8|41315.8|41347.3|41307.3|4
1641409140000|2022-01-05 18:59:00|41352.3|41312.3|41347.3|41307.3|41357.3|41317.3|41347.3|41307.3|8
1641409150000|2022-01-05 18:59:10|41352.3|41312.3|41352.3|41312.3|41352.3|41312.3|41347.3|41307.3|2
1641409160000|2022-01-05 18:59:20|41356.6|41316.6|41342.3|41302.3|41356.6|41316.6|41342.3|41302.3|9
1641409180000|2022-01-05 18:59:40|||||||||7
1641409190000|2022-01-05 18:59:50|41337.3|41297.3|41342.3|41302.3|41347.3|41307.3|41337.3|41297.3|7
1641409200000|2022-01-05 19:00:00|41341.6|41301.6|41332.3|41292.3|41343.1|41303.1|41332.3|41292.3|6
1641409210000|2022-01-05 19:00:10|41322.3|41282.3|41322.3|41282.3|41323.1|41283.1|41322.3|41282.3|4
1641409220000|2022-01-05 19:00:20|41323.1|41283.1|41313.1|41273.1|41323.1|41283.1|41313.1|41273.1|5
1641409230000|2022-01-05 19:00:30|41323.1|41283.1|41342.3|41302.3|41342.3|41302.3|41322.3|41282.3|10
1641409240000|2022-01-05 19:00:40|41338.1|41298.1|41332.3|41292.3|41338.1|41298.1|41332.3|41292.3|3
1641409250000|2022-01-05 19:00:50|41337.3|41297.3|41332.3|41292.3|41343.1|41303.1|41332.3|41292.3|4
1641409260000|2022-01-05 19:01:00|41337.3|41297.3|41332.3|41292.3|41342.3|41302.3|41332.3|41292.3|19
1641409270000|2022-01-05 19:01:10|41342.3|41302.3|41342.3|41302.3|41342.3|41302.3|41342.3|41302.3|8
1641409280000|2022-01-05 19:01:20|41337.3|41297.3|41352.3|41312.3|41357.3|41317.3|41337.3|41297.3|22
1641409290000|2022-01-05 19:01:30|41353.1|41313.1|41362.3|41322.3|41362.3|41322.3|41352.3|41312.3|6
1641409300000|2022-01-05 19:01:40|41367.3|41327.3|41362.3|41322.3|41367.3|41327.3|41357.3|41317.3|7
1641409310000|2022-01-05 19:01:50|41361.6|41321.6|41367.3|41327.3|41367.3|41327.3|41358.1|41318.1|2
1641409320000|2022-01-05 19:02:00|41371.6|41331.6|41372.3|41332.3|41377.3|41337.3|41367.3|41327.3|27
1641409330000|2022-01-05 19:02:10|41377.3|41337.3|41372.3|41332.3|41377.3|41337.3|41371.6|41331.6|12
1641409340000|2022-01-05 19:02:20|41376.6|41336.6|41381.6|41341.6|41381.6|41341.6|41376.6|41336.6|7
1641409350000|2022-01-05 19:02:30|41377.3|41337.3|41377.3|41337.3|41377.3|41337.3|41377.3|41337.3|3
1641409360000|2022-01-05 19:02:40|41368.8|41328.8|41352.3|41312.3|41368.8|41328.8|41352.3|41312.3|10
1641409370000|2022-01-05 19:02:50|41351.6|41311.6|41347.3|41307.3|41351.6|41311.6|41342.3|41302.3|2
1641409380000|2022-01-05 19:03:00|41351.6|41311.6|41352.3|41312.3|41357.3|41317.3|41347.3|41307.3|5
1641409390000|2022-01-05 19:03:10|41356.6|41316.6|41357.3|41317.3|41357.3|41317.3|41356.6|41316.6|0
1641409400000|2022-01-05 19:03:20|41353.1|41313.1|41352.3|41312.3|41353.1|41313.1|41352.3|41312.3|4
1641409410000|2022-01-05 19:03:30|||||||||5
1641409420000|2022-01-05 19:03:40|41348.1|41308.1|41352.3|41312.3|41357.3|41317.3|41347.3|41307.3|6
1641409430000|2022-01-05 19:03:50|41348.1|41308.1|41357.3|41317.3|41357.3|41317.3|41348.1|41308.1|5
1641409440000|2022-01-05 19:04:00|41350.1|41310.1|41352.3|41312.3|41352.3|41312.3|41347.3|41307.3|15
1641409450000|2022-01-05 19:04:10|41348.1|41308.1|41348.1|41308.1|41357.3|41317.3|41342.3|41302.3|2
1641409460000|2022-01-05 19:04:20|41347.3|41307.3|41343.1|41303.1|41347.3|41307.3|41343.1|41303.1|6
1641409470000|2022-01-05 19:04:30|41343|41303|41347.3|41307.3|41347.3|41307.3|41343|41303|16
1641409480000|2022-01-05 19:04:40|41343|41303|41343|41303|41347.3|41307.3|41343|41303|14
1641409490000|2022-01-05 19:04:50|41347.3|41307.3|41348|41308|41352.3|41312.3|41347.3|41307.3|4
1641409500000|2022-01-05 19:05:00|41352.3|41312.3|41358|41318|41362.3|41322.3|41343|41303|11
1641409510000|2022-01-05 19:05:10|41363|41323|41358|41318|41363|41323|41357.3|41317.3|2
1641409520000|2022-01-05 19:05:20|41357.3|41317.3|41368|41328|41368|41328|41357.3|41317.3|18
1641409530000|2022-01-05 19:05:30|41367.3|41327.3|41367.3|41327.3|41368|41328|41367.3|41327.3|0
1641409540000|2022-01-05 19:05:40|41363|41323|41338|41298|41363|41323|41338|41298|10
1641409550000|2022-01-05 19:05:50|41342.3|41302.3|41348|41308|41348|41308|41338|41298|20
1641409560000|2022-01-05 19:06:00|41343|41303|41338|41298|41343|41303|41332.3|41292.3|21
1641409570000|2022-01-05 19:06:10|41342.3|41302.3|41332.3|41292.3|41342.3|41302.3|41332.3|41292.3|4
1641409580000|2022-01-05 19:06:20|41338|41298|41337.3|41297.3|41338|41298|41332.3|41292.3|14
1641409590000|2022-01-05 19:06:30|41338|41298|41332.3|41292.3|41338.8|41298.8|41332.3|41292.3|20
1641409600000|2022-01-05 19:06:40|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|8
1641409610000|2022-01-05 19:06:50|41338|41298|41332.3|41292.3|41338|41298|41332.3|41292.3|12
1641409620000|2022-01-05 19:07:00|41336.5|41296.5|41322.3|41282.3|41337.3|41297.3|41318|41278|20
1641409630000|2022-01-05 19:07:10|41318|41278|41352.3|41312.3|41352.3|41312.3|41307.3|41267.3|89
1641409640000|2022-01-05 19:07:20|41347.3|41307.3|41338|41298|41352.3|41312.3|41337.3|41297.3|20
1641409650000|2022-01-05 19:07:30|41342.3|41302.3|41328.8|41288.8|41347.3|41307.3|41328.8|41288.8|58
1641409660000|2022-01-05 19:07:40|41329.5|41289.5|41328.8|41288.8|41329.5|41289.5|41324.5|41284.5|2
1641409670000|2022-01-05 19:07:50|41324.5|41284.5|41314.5|41274.5|41324.5|41284.5|41314.5|41274.5|5
1641409680000|2022-01-05 19:08:00|41318.8|41278.8|41323.8|41283.8|41323.8|41283.8|41314.5|41274.5|5
1641409690000|2022-01-05 19:08:10|41324.5|41284.5|41328.8|41288.8|41333.8|41293.8|41324.5|41284.5|12
1641409700000|2022-01-05 19:08:20|41324.5|41284.5|41328.8|41288.8|41328.8|41288.8|41324.5|41284.5|4
1641409710000|2022-01-05 19:08:30|41324.5|41284.5|41324.5|41284.5|41324.5|41284.5|41320.3|41280.3|6
1641409720000|2022-01-05 19:08:40|41318.8|41278.8|41333.8|41293.8|41333.8|41293.8|41318.8|41278.8|20
1641409730000|2022-01-05 19:08:50|41329.5|41289.5|41348.8|41308.8|41358.8|41318.8|41329.5|41289.5|19
1641409740000|2022-01-05 19:09:00|41358.8|41318.8|41354.5|41314.5|41368.8|41328.8|41349.5|41309.5|32
1641409750000|2022-01-05 19:09:10|41359.5|41319.5|41358.8|41318.8|41368.8|41328.8|41358.8|41318.8|25
1641409760000|2022-01-05 19:09:20|41354.5|41314.5|41368.8|41328.8|41368.8|41328.8|41354.5|41314.5|29
1641409770000|2022-01-05 19:09:30|41364.5|41324.5|41340.3|41300.3|41364.5|41324.5|41340.3|41300.3|113
1641409780000|2022-01-05 19:09:40|41346|41306|41340.3|41300.3|41346|41306|41340.3|41300.3|2
1641409790000|2022-01-05 19:09:50|41335.3|41295.3|41340.3|41300.3|41340.3|41300.3|41331|41291|6
1641409800000|2022-01-05 19:10:00|41336|41296|41340.3|41300.3|41340.3|41300.3|41311|41271|25
1641409810000|2022-01-05 19:10:10|41335.3|41295.3|41340.3|41300.3|41340.3|41300.3|41330.3|41290.3|26
1641409820000|2022-01-05 19:10:20|41331.8|41291.8|41331|41291|41335.3|41295.3|41325.3|41285.3|15
1641409830000|2022-01-05 19:10:30|41326|41286|41320.3|41280.3|41331.8|41291.8|41320.3|41280.3|19
1641409840000|2022-01-05 19:10:40|41311.8|41271.8|41311|41271|41311.8|41271.8|41311|41271|14
1641409850000|2022-01-05 19:10:50|41310.3|41270.3|41316.8|41276.8|41321.8|41281.8|41310.3|41270.3|19
1641409860000|2022-01-05 19:11:00|41316|41276|41346|41306|41350.3|41310.3|41316|41276|26
1641409870000|2022-01-05 19:11:10|41350.3|41310.3|41338.2|41298.2|41352.5|41312.5|41337.5|41297.5|181
1641409880000|2022-01-05 19:11:20|41337.5|41297.5|41322.5|41282.5|41338.2|41298.2|41318.2|41278.2|13
1641409890000|2022-01-05 19:11:30|41321.8|41281.8|41322.5|41282.5|41323.2|41283.2|41313.2|41273.2|15
1641409900000|2022-01-05 19:11:40|41323.2|41283.2|41327.5|41287.5|41327.5|41287.5|41323.2|41283.2|7
1641409910000|2022-01-05 19:11:50|41333.2|41293.2|41327.5|41287.5|41347.5|41307.5|41326.8|41286.8|17
1641409920000|2022-01-05 19:12:00|41347.5|41307.5|41342.5|41302.5|41352.5|41312.5|41332.5|41292.5|28
1641409930000|2022-01-05 19:12:10|41343.2|41303.2|41332.5|41292.5|41343.2|41303.2|41332.5|41292.5|4
1641409940000|2022-01-05 19:12:20|41333.2|41293.2|41342.5|41302.5|41342.5|41302.5|41322.5|41282.5|5
1641409950000|2022-01-05 19:12:30|41332.5|41292.5|41338.2|41298.2|41342.5|41302.5|41332.5|41292.5|3
1641409960000|2022-01-05 19:12:40|41337.5|41297.5|41343.2|41303.2|41343.2|41303.2|41333.2|41293.2|74
1641409970000|2022-01-05 19:12:50|41342.5|41302.5|41342.5|41302.5|41343.2|41303.2|41341.7|41301.7|13
1641409980000|2022-01-05 19:13:00|41341.7|41301.7|41351.7|41311.7|41351.7|41311.7|41341.7|41301.7|83
1641409990000|2022-01-05 19:13:10|41342.5|41302.5|41341.7|41301.7|41347.5|41307.5|41341.7|41301.7|144
1641410000000|2022-01-05 19:13:20|41351.7|41311.7|41341.7|41301.7|41351.7|41311.7|41341.7|41301.7|39
1641410010000|2022-01-05 19:13:30|41342.5|41302.5|41346.7|41306.7|41351|41311|41341.7|41301.7|30
1641410020000|2022-01-05 19:13:40|41351.7|41311.7|41361.7|41321.7|41361.7|41321.7|41341.7|41301.7|19
1641410030000|2022-01-05 19:13:50|41352.5|41312.5|41356.7|41316.7|41356.7|41316.7|41341.7|41301.7|39
1641410040000|2022-01-05 19:14:00|41342.5|41302.5|41345.3|41305.3|41356|41316|41331.7|41291.7|129
1641410050000|2022-01-05 19:14:10|41341|41301|41341.7|41301.7|41341.7|41301.7|41321|41281|158
1641410060000|2022-01-05 19:14:20|41341|41301|41312.5|41272.5|41341|41301|41311.7|41271.7|144
1641410070000|2022-01-05 19:14:30|41311.7|41271.7|41312.5|41272.5|41321.7|41281.7|41302.5|41262.5|204
1641410080000|2022-01-05 19:14:40|41311.7|41271.7|41315.5|41275.5|41324.7|41284.7|41311.7|41271.7|261
1641410090000|2022-01-05 19:14:50|41316.2|41276.2|41307|41267|41316.2|41276.2|41286.2|41246.2|311
1641410100000|2022-01-05 19:15:00|41311.2|41271.2|41334.7|41294.7|41335.5|41295.5|41311.2|41271.2|83
1641410110000|2022-01-05 19:15:10|41325.5|41285.5|41315.5|41275.5|41325.5|41285.5|41314.7|41274.7|17
1641410120000|2022-01-05 19:15:20|41300.5|41260.5|41289.7|41249.7|41300.5|41260.5|41285.5|41245.5|16
1641410130000|2022-01-05 19:15:30|41285.5|41245.5|41304.7|41264.7|41304.7|41264.7|41285.5|41245.5|20
1641410140000|2022-01-05 19:15:40|41305.5|41265.5|41319.7|41279.7|41319.7|41279.7|41304.7|41264.7|45
1641410150000|2022-01-05 19:15:50|41314.7|41274.7|41314.7|41274.7|41315.5|41275.5|41314.7|41274.7|32
1641410160000|2022-01-05 19:16:00|41314|41274|41323.2|41283.2|41323.2|41283.2|41314|41274|110
1641410170000|2022-01-05 19:16:10|41309|41269|41317.5|41277.5|41318.2|41278.2|41309|41269|46
1641410180000|2022-01-05 19:16:20|41318.2|41278.2|41317.5|41277.5|41321.7|41281.7|41313.2|41273.2|2
1641410190000|2022-01-05 19:16:30|41316.7|41276.7|41317.5|41277.5|41317.5|41277.5|41307.5|41267.5|1
1641410200000|2022-01-05 19:16:40|41313.2|41273.2|41313.2|41273.2|41313.2|41273.2|41313.2|41273.2|27
1641410210000|2022-01-05 19:16:50|41312.5|41272.5|41313.2|41273.2|41313.2|41273.2|41312.5|41272.5|34
1641410220000|2022-01-05 19:17:00|41303.2|41263.2|41303.2|41263.2|41308.2|41268.2|41303.2|41263.2|24
1641410230000|2022-01-05 19:17:10|41299|41259|41303.2|41263.2|41304|41264|41294|41254|18
1641410240000|2022-01-05 19:17:20|41299|41259|41299|41259|41304|41264|41293.2|41253.2|11
1641410250000|2022-01-05 19:17:30|41303.2|41263.2|41304|41264|41309.7|41269.7|41303.2|41263.2|1
1641410260000|2022-01-05 19:17:40|41299.7|41259.7|41314.7|41274.7|41314.7|41274.7|41299|41259|8
1641410270000|2022-01-05 19:17:50|41314|41274|41313.2|41273.2|41314.7|41274.7|41304.7|41264.7|129
1641410280000|2022-01-05 19:18:00|41314.7|41274.7|41334.7|41294.7|41339|41299|41314.7|41274.7|23
1641410290000|2022-01-05 19:18:10|41334|41294|41339|41299|41339|41299|41334|41294|4
1641410300000|2022-01-05 19:18:20|41334.7|41294.7|41338.2|41298.2|41339|41299|41334|41294|16
1641410310000|2022-01-05 19:18:30|41344.7|41304.7|41344|41304|41344.7|41304.7|41344|41304|2
1641410320000|2022-01-05 19:18:40|41343.2|41303.2|41339|41299|41344|41304|41339|41299|2
1641410330000|2022-01-05 19:18:50|41333.2|41293.2|41329.7|41289.7|41333.2|41293.2|41310.5|41270.5|17
1641410340000|2022-01-05 19:19:00|41324.7|41284.7|41324.7|41284.7|41329.7|41289.7|41319.7|41279.7|5
1641410350000|2022-01-05 19:19:10|41329|41289|41319.7|41279.7|41329.7|41289.7|41319.7|41279.7|3
1641410360000|2022-01-05 19:19:20|41309.7|41269.7|41319.7|41279.7|41319.7|41279.7|41309.7|41269.7|8
1641410370000|2022-01-05 19:19:30|41320.5|41280.5|41324.7|41284.7|41324.7|41284.7|41320.5|41280.5|0
1641410380000|2022-01-05 19:19:40|41319.7|41279.7|41334.7|41294.7|41344|41304|41314.7|41274.7|48
1641410390000|2022-01-05 19:19:50|41324|41284|41318.2|41278.2|41338.2|41298.2|41318.2|41278.2|7
1641430800000|2022-01-06 01:00:00|41237.1|41197.1|41257.1|41217.1|41272.9|41232.9|41227.1|41187.1|38
1641430810000|2022-01-06 01:00:10|41277.1|41237.1|41287.9|41247.9|41297.1|41257.1|41267.1|41227.1|22
1641430820000|2022-01-06 01:00:20|41292.9|41252.9|41277.9|41237.9|41292.9|41252.9|41277.9|41237.9|9
1641430830000|2022-01-06 01:00:30|41278.6|41238.6|41257.9|41217.9|41282.9|41242.9|41257.9|41217.9|8
1641430840000|2022-01-06 01:00:40|41258.6|41218.6|41277.9|41237.9|41277.9|41237.9|41257.9|41217.9|1
1641430850000|2022-01-06 01:00:50|41277.1|41237.1|41267.9|41227.9|41277.1|41237.1|41262.9|41222.9|5
1641430860000|2022-01-06 01:01:00|41257.9|41217.9|41238.6|41198.6|41267.1|41227.1|41237.1|41197.1|18
1641430870000|2022-01-06 01:01:10|41242.1|41202.1|41232.1|41192.1|41242.1|41202.1|41222.9|41182.9|3
1641430880000|2022-01-06 01:01:20|41227.1|41187.1|41217.1|41177.1|41227.9|41187.9|41217.1|41177.1|4
1641430890000|2022-01-06 01:01:30|41212.1|41172.1|41227.1|41187.1|41231.3|41191.3|41212.1|41172.1|6
1641430900000|2022-01-06 01:01:40|41222.9|41182.9|41227.1|41187.1|41227.1|41187.1|41217.1|41177.1|0
1641430910000|2022-01-06 01:01:50|41231.3|41191.3|41227.1|41187.1|41231.3|41191.3|41222.1|41182.1|3
1641430920000|2022-01-06 01:02:00|41222.1|41182.1|41227.1|41187.1|41227.1|41187.1|41212.1|41172.1|8
1641430930000|2022-01-06 01:02:10|41217.1|41177.1|41207.1|41167.1|41222.1|41182.1|41207.1|41167.1|6
1641430940000|2022-01-06 01:02:20|41202.1|41162.1|41217.1|41177.1|41217.1|41177.1|41202.1|41162.1|7
1641430950000|2022-01-06 01:02:30|41227.1|41187.1|41247.9|41207.9|41247.9|41207.9|41227.1|41187.1|5
1641430960000|2022-01-06 01:02:40|41252.1|41212.1|41252.9|41212.9|41262.9|41222.9|41247.1|41207.1|1
1641430970000|2022-01-06 01:02:50|41257.9|41217.9|41247.9|41207.9|41257.9|41217.9|41247.9|41207.9|3
1641430980000|2022-01-06 01:03:00|41247.1|41207.1|41252.9|41212.9|41252.9|41212.9|41242.9|41202.9|0
1641430990000|2022-01-06 01:03:10|41247.9|41207.9|41247.9|41207.9|41247.9|41207.9|41247.9|41207.9|3
1641431000000|2022-01-06 01:03:20|41252.9|41212.9|41262.9|41222.9|41262.9|41222.9|41252.9|41212.9|4
1641431010000|2022-01-06 01:03:30|41258.6|41218.6|41257.1|41217.1|41267.1|41227.1|41257.1|41217.1|9
1641431020000|2022-01-06 01:03:40|41252.8|41212.8|41262.8|41222.8|41262.8|41222.8|41247.8|41207.8|3
1641431030000|2022-01-06 01:03:50|41258.6|41218.6|41267.1|41227.1|41267.8|41227.8|41257.8|41217.8|5
1641431040000|2022-01-06 01:04:00|41262.8|41222.8|41277.1|41237.1|41277.1|41237.1|41257.8|41217.8|10
1641431050000|2022-01-06 01:04:10|41272.8|41232.8|41257.1|41217.1|41272.8|41232.8|41257.1|41217.1|6
1641431060000|2022-01-06 01:04:20|41256.3|41216.3|41247.1|41207.1|41256.3|41216.3|41247.1|41207.1|4
1641431070000|2022-01-06 01:04:30|41242.8|41202.8|41247.1|41207.1|41251.3|41211.3|41242.8|41202.8|17
1641431080000|2022-01-06 01:04:40|41242.8|41202.8|41208.6|41168.6|41242.8|41202.8|41208.6|41168.6|9
1641431090000|2022-01-06 01:04:50|41212.8|41172.8|41227.8|41187.8|41227.8|41187.8|41212.8|41172.8|3
1641431100000|2022-01-06 01:05:00|41227.1|41187.1|41217.8|41177.8|41232.1|41192.1|41217.1|41177.1|4
1641431110000|2022-01-06 01:05:10|41218.6|41178.6|41222.8|41182.8|41222.8|41182.8|41218.6|41178.6|0
1641431120000|2022-01-06 01:05:20|41217.1|41177.1|41217.1|41177.1|41217.1|41177.1|41217.1|41177.1|2
1641431130000|2022-01-06 01:05:30|41212.8|41172.8|41202.8|41162.8|41212.8|41172.8|41202.8|41162.8|2
1641431140000|2022-01-06 01:05:40|41197.8|41157.8|41197.8|41157.8|41197.8|41157.8|41197.8|41157.8|2
1641431150000|2022-01-06 01:05:50|41193.6|41153.6|41197.8|41157.8|41197.8|41157.8|41193.6|41153.6|0
1641431160000|2022-01-06 01:06:00|41193.6|41153.6|41192.8|41152.8|41193.6|41153.6|41192.8|41152.8|0
1641431170000|2022-01-06 01:06:10|41188.6|41148.6|41192.8|41152.8|41192.8|41152.8|41188.6|41148.6|0
1641431180000|2022-01-06 01:06:20|41183.6|41143.6|41177.1|41137.1|41183.6|41143.6|41172.8|41132.8|2
1641431190000|2022-01-06 01:06:30|41172.8|41132.8|41172.8|41132.8|41172.8|41132.8|41168.6|41128.6|5
1641431200000|2022-01-06 01:06:40|41162.8|41122.8|41162.8|41122.8|41162.8|41122.8|41162.8|41122.8|2
1641431210000|2022-01-06 01:06:50|41172.1|41132.1|41157.1|41117.1|41172.1|41132.1|41157.1|41117.1|4
1641431220000|2022-01-06 01:07:00|41152.8|41112.8|41152.1|41112.1|41157.8|41117.8|41152.1|41112.1|3
1641431230000|2022-01-06 01:07:10|41142.8|41102.8|41142.8|41102.8|41147.1|41107.1|41142.1|41102.1|9
1641431240000|2022-01-06 01:07:20|41142.1|41102.1|41137.1|41097.1|41142.1|41102.1|41137.1|41097.1|5
1641431250000|2022-01-06 01:07:30|41142.1|41102.1|41142.1|41102.1|41142.8|41102.8|41142.1|41102.1|11
1641431260000|2022-01-06 01:07:40|41142.8|41102.8|41132.1|41092.1|41142.8|41102.8|41132.1|41092.1|1
1641431270000|2022-01-06 01:07:50|41117.1|41077.1|41127.8|41087.8|41132.8|41092.8|41117.1|41077.1|5
1641431280000|2022-01-06 01:08:00|41123.6|41083.6|41137.8|41097.8|41137.8|41097.8|41123.6|41083.6|10
1641431290000|2022-01-06 01:08:10|41142.8|41102.8|41157.1|41117.1|41157.1|41117.1|41142.8|41102.8|1
1641431300000|2022-01-06 01:08:20|41162.8|41122.8|41157.1|41117.1|41167.1|41127.1|41157.1|41117.1|3
1641431310000|2022-01-06 01:08:30|41152.8|41112.8|41142.8|41102.8|41152.8|41112.8|41142.1|41102.1|1
1641431320000|2022-01-06 01:08:40|41142.1|41102.1|41142.8|41102.8|41142.8|41102.8|41142.1|41102.1|0
1641431330000|2022-01-06 01:08:50|41137.1|41097.1|41152.8|41112.8|41152.8|41112.8|41137.1|41097.1|1
1641431340000|2022-01-06 01:09:00|41148.6|41108.6|41147.1|41107.1|41162.8|41122.8|41138.6|41098.6|23
1641431350000|2022-01-06 01:09:10|41146.3|41106.3|41142.8|41102.8|41146.3|41106.3|41142.8|41102.8|7
1641431360000|2022-01-06 01:09:20|41147.1|41107.1|41142.8|41102.8|41147.1|41107.1|41142.8|41102.8|1
1641431370000|2022-01-06 01:09:30|41142.1|41102.1|41142.1|41102.1|41142.8|41102.8|41137.8|41097.8|0
1641431380000|2022-01-06 01:09:40|41142.8|41102.8|41142.8|41102.8|41142.8|41102.8|41142.8|41102.8|0
1641431390000|2022-01-06 01:09:50|41137.1|41097.1|41118.6|41078.6|41138.6|41098.6|41118.6|41078.6|18
1641431400000|2022-01-06 01:10:00|41128.6|41088.6|41128.6|41088.6|41128.6|41088.6|41128.6|41088.6|2
1641431410000|2022-01-06 01:10:10|41126.3|41086.3|41118.6|41078.6|41126.3|41086.3|41118.6|41078.6|11
1641431420000|2022-01-06 01:10:20|41122.8|41082.8|41128.6|41088.6|41128.6|41088.6|41122.8|41082.8|3
1641431430000|2022-01-06 01:10:30|41132.8|41092.8|41128.6|41088.6|41132.8|41092.8|41128.6|41088.6|1
1641431450000|2022-01-06 01:10:50|41127.8|41087.8|41108.6|41068.6|41128.6|41088.6|41108.6|41068.6|23
1641431460000|2022-01-06 01:11:00|41112.8|41072.8|41128.6|41088.6|41128.6|41088.6|41112.8|41072.8|2
1641431470000|2022-01-06 01:11:10|41127.8|41087.8|41112.8|41072.8|41128.6|41088.6|41112.8|41072.8|18
1641431500000|2022-01-06 01:11:40|41118.6|41078.6|41118.6|41078.6|41118.6|41078.6|41118.6|41078.6|2
1641431520000|2022-01-06 01:12:00|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|0
1641431540000|2022-01-06 01:12:20|41117.8|41077.8|41117.8|41077.8|41117.8|41077.8|41117.8|41077.8|4
1641431550000|2022-01-06 01:12:30|41108.6|41068.6|41122.8|41082.8|41122.8|41082.8|41108.6|41068.6|8
1641431570000|2022-01-06 01:12:50|41127.1|41087.1|41127.1|41087.1|41127.8|41087.8|41127.1|41087.1|3
1641431580000|2022-01-06 01:13:00|41122.8|41082.8|41132.8|41092.8|41132.8|41092.8|41122.8|41082.8|0
1641431590000|2022-01-06 01:13:10|41132.1|41092.1|41142.8|41102.8|41142.8|41102.8|41132.1|41092.1|2
1641431600000|2022-01-06 01:13:20|41132.8|41092.8|41152.8|41112.8|41152.8|41112.8|41132.8|41092.8|23
1641431610000|2022-01-06 01:13:30|41167.8|41127.8|41167.8|41127.8|41167.8|41127.8|41167.8|41127.8|2
1641431620000|2022-01-06 01:13:40|41167|41127|41167|41127|41167|41127|41167|41127|0
1641431630000|2022-01-06 01:13:50|41171.3|41131.3|41157.8|41117.8|41171.3|41131.3|41157|41117|1
1641431640000|2022-01-06 01:14:00|41158.6|41118.6|41167|41127|41167|41127|41158.6|41118.6|7
1641431650000|2022-01-06 01:14:10|41152.8|41112.8|41152.8|41112.8|41157.8|41117.8|41152.8|41112.8|3
1641431660000|2022-01-06 01:14:20|41157.8|41117.8|41157.8|41117.8|41157.8|41117.8|41157.8|41117.8|0
1641431670000|2022-01-06 01:14:30|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|0
1641431680000|2022-01-06 01:14:40|41157.8|41117.8|41162.8|41122.8|41162.8|41122.8|41152.8|41112.8|1
1641431690000|2022-01-06 01:14:50|41167.8|41127.8|41172.8|41132.8|41172.8|41132.8|41167|41127|3
1641431700000|2022-01-06 01:15:00|41177|41137|41172.8|41132.8|41182|41142|41172|41132|6
1641431710000|2022-01-06 01:15:10|41177|41137|41168.6|41128.6|41177|41137|41162.8|41122.8|3
1641431720000|2022-01-06 01:15:20|41167.8|41127.8|41168.6|41128.6|41168.6|41128.6|41167.8|41127.8|0
1641431730000|2022-01-06 01:15:30|41167.8|41127.8|41162.8|41122.8|41167.8|41127.8|41162.8|41122.8|0
1641431740000|2022-01-06 01:15:40|41167|41127|41168.6|41128.6|41168.6|41128.6|41167|41127|0
1641431760000|2022-01-06 01:16:00|41172.8|41132.8|41177.8|41137.8|41177.8|41137.8|41172.8|41132.8|0
1641431790000|2022-01-06 01:16:30|41182.8|41142.8|41187.8|41147.8|41187.8|41147.8|41182.8|41142.8|0
1641431800000|2022-01-06 01:16:40|41187|41147|41182.8|41142.8|41187|41147|41182.8|41142.8|0
1641431810000|2022-01-06 01:16:50|41178.6|41138.6|41168.6|41128.6|41178.6|41138.6|41168.6|41128.6|2
1641431820000|2022-01-06 01:17:00|41172.8|41132.8|41172.8|41132.8|41177.8|41137.8|41172.8|41132.8|2
1641431830000|2022-01-06 01:17:10|41177.8|41137.8|41177.8|41137.8|41177.8|41137.8|41177|41137|0
1641431840000|2022-01-06 01:17:20|41177|41137|41172.8|41132.8|41177.8|41137.8|41172.8|41132.8|0
1641431850000|2022-01-06 01:17:30|41173.6|41133.6|41182|41142|41182|41142|41173.6|41133.6|1
1641431870000|2022-01-06 01:17:50|41177|41137|41172.8|41132.8|41177|41137|41172.8|41132.8|1
1641431880000|2022-01-06 01:18:00|||||||||1
1641431930000|2022-01-06 01:18:50|41168.6|41128.6|41172.8|41132.8|41172.8|41132.8|41168.6|41128.6|0
1641431940000|2022-01-06 01:19:00|41177|41137|41167.8|41127.8|41177|41137|41167.8|41127.8|7
1641431950000|2022-01-06 01:19:10|41167|41127|41157|41117|41167|41127|41157|41117|1
1641431970000|2022-01-06 01:19:30|41161.3|41121.3|41152.8|41112.8|41162|41122|41151.3|41111.3|3
1641431990000|2022-01-06 01:19:50|41152|41112|41147|41107|41152|41112|41147|41107|2
1641432000000|2022-01-06 01:20:00|41142.8|41102.8|41142.8|41102.8|41142.8|41102.8|41142.8|41102.8|0
1641432040000|2022-01-06 01:20:40|41137.8|41097.8|41137.8|41097.8|41137.8|41097.8|41137.8|41097.8|4
1641432050000|2022-01-06 01:20:50|41131.3|41091.3|41131.3|41091.3|41131.3|41091.3|41131.3|41091.3|4
1641432060000|2022-01-06 01:21:00|41122.8|41082.8|41131.3|41091.3|41131.3|41091.3|41122.8|41082.8|2
1641432070000|2022-01-06 01:21:10|41127|41087|41122|41082|41127|41087|41122|41082|2
1641432080000|2022-01-06 01:21:20|41117|41077|41117|41077|41117|41077|41117|41077|1
1641432090000|2022-01-06 01:21:30|41112|41072|41112|41072|41117|41077|41112|41072|0
1641432100000|2022-01-06 01:21:40|41116.3|41076.3|41117|41077|41117|41077|41116.3|41076.3|0
1641432120000|2022-01-06 01:22:00|41122|41082|41122|41082|41122|41082|41122|41082|0
1641432150000|2022-01-06 01:22:30|41117|41077|41117|41077|41117|41077|41117|41077|2
1641432160000|2022-01-06 01:22:40|41102|41062|41097|41057|41102|41062|41097|41057|12
1641432170000|2022-01-06 01:22:50|41107|41067|41102|41062|41107|41067|41102|41062|0
1641432180000|2022-01-06 01:23:00|41097|41057|41097|41057|41097|41057|41092|41052|1
1641432190000|2022-01-06 01:23:10|41092|41052|41102|41062|41102|41062|41092|41052|3
1641432210000|2022-01-06 01:23:30|41102.8|41062.8|41107|41067|41107|41067|41102.8|41062.8|0
1641432220000|2022-01-06 01:23:40|41112|41072|41112|41072|41112|41072|41111.2|41071.2|0
1641432230000|2022-01-06 01:23:50|41107|41067|41107|41067|41107|41067|41102|41062|1
1641432240000|2022-01-06 01:24:00|41112|41072|41122|41082|41122|41082|41107.8|41067.8|1
1641432250000|2022-01-06 01:24:10|41122.8|41082.8|41132.8|41092.8|41132.8|41092.8|41122.8|41082.8|3
1641432260000|2022-01-06 01:24:20|41137|41097|41132|41092|41137|41097|41132|41092|2
1641432270000|2022-01-06 01:24:30|41132.8|41092.8|41137|41097|41137|41097|41132|41092|1
1641432280000|2022-01-06 01:24:40|41132.8|41092.8|41132.8|41092.8|41132.8|41092.8|41132.8|41092.8|0
1641432290000|2022-01-06 01:24:50|41137.8|41097.8|41137.8|41097.8|41137.8|41097.8|41137.8|41097.8|0
1641432300000|2022-01-06 01:25:00|41137|41097|41137|41097|41141.2|41101.2|41137|41097|1
1641432310000|2022-01-06 01:25:10|41132.8|41092.8|41127|41087|41132.8|41092.8|41127|41087|4
1641432320000|2022-01-06 01:25:20|41122.8|41082.8|41127|41087|41127|41087|41122.8|41082.8|1
1641432330000|2022-01-06 01:25:30|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|0
1641432340000|2022-01-06 01:25:40|41127|41087|41127|41087|41127|41087|41127|41087|1
1641432350000|2022-01-06 01:25:50|41127.8|41087.8|41132.8|41092.8|41133.5|41093.5|41127.8|41087.8|0
1641432360000|2022-01-06 01:26:00|41133.5|41093.5|41132.8|41092.8|41133.5|41093.5|41132.8|41092.8|0
1641432370000|2022-01-06 01:26:10|41133.5|41093.5|41127|41087|41133.5|41093.5|41127|41087|0
1641432380000|2022-01-06 01:26:20|41127.8|41087.8|41142.8|41102.8|41142.8|41102.8|41127|41087|1
1641432390000|2022-01-06 01:26:30|41142|41102|41138.5|41098.5|41142|41102|41133.5|41093.5|2
1641432400000|2022-01-06 01:26:40|41142.8|41102.8|41142.8|41102.8|41142.8|41102.8|41142.8|41102.8|0
1641432420000|2022-01-06 01:27:00|41147|41107|41137.8|41097.8|41147|41107|41137.8|41097.8|0
1641432430000|2022-01-06 01:27:10|41133.5|41093.5|41137|41097|41137|41097|41132.8|41092.8|0
1641432440000|2022-01-06 01:27:20|41132.8|41092.8|41112.8|41072.8|41132.8|41092.8|41112.8|41072.8|6
1641432450000|2022-01-06 01:27:30|41117|41077|41118.5|41078.5|41118.5|41078.5|41117|41077|2
1641432460000|2022-01-06 01:27:40|41117.8|41077.8|41117.8|41077.8|41117.8|41077.8|41117.8|41077.8|0
1641432470000|2022-01-06 01:27:50|41113.5|41073.5|41117.8|41077.8|41117.8|41077.8|41113.5|41073.5|0
1641432480000|2022-01-06 01:28:00|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|0
1641432490000|2022-01-06 01:28:10|41118.5|41078.5|41118.5|41078.5|41118.5|41078.5|41117.8|41077.8|0
1641432500000|2022-01-06 01:28:20|41117.8|41077.8|41117.8|41077.8|41117.8|41077.8|41112.8|41072.8|0
1641432510000|2022-01-06 01:28:30|41113.5|41073.5|41112.8|41072.8|41113.5|41073.5|41112.8|41072.8|1
1641432520000|2022-01-06 01:28:40|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|0
1641432530000|2022-01-06 01:28:50|41093.5|41053.5|41092.8|41052.8|41098.5|41058.5|41092.8|41052.8|6
1641432540000|2022-01-06 01:29:00|41098.5|41058.5|41088.5|41048.5|41098.5|41058.5|41087|41047|46
1641432550000|2022-01-06 01:29:10|41092.8|41052.8|41078.5|41038.5|41092.8|41052.8|41078.5|41038.5|21
1641432570000|2022-01-06 01:29:30|41082.8|41042.8|41078.5|41038.5|41082.8|41042.8|41078.5|41038.5|0
1641432580000|2022-01-06 01:29:40|41082.8|41042.8|41082.8|41042.8|41082.8|41042.8|41082.8|41042.8|0
1641432590000|2022-01-06 01:29:50|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|2
1641432600000|2022-01-06 01:30:00|41102.8|41062.8|41098.5|41058.5|41102.8|41062.8|41088.5|41048.5|3
1641432610000|2022-01-06 01:30:10|41103.5|41063.5|41118.5|41078.5|41122.8|41082.8|41103.5|41063.5|5
1641432630000|2022-01-06 01:30:30|41132.8|41092.8|41132.8|41092.8|41132.8|41092.8|41132.8|41092.8|3
1641432640000|2022-01-06 01:30:40|41138.5|41098.5|41127.8|41087.8|41138.5|41098.5|41127.8|41087.8|0
1641432650000|2022-01-06 01:30:50|41128.5|41088.5|41127.8|41087.8|41132.8|41092.8|41127.8|41087.8|2
1641432660000|2022-01-06 01:31:00|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|41127.8|41087.8|0
1641432670000|2022-01-06 01:31:10|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|0
1641432680000|2022-01-06 01:31:20|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|0
1641432700000|2022-01-06 01:31:40|41132.8|41092.8|41132.8|41092.8|41132.8|41092.8|41132.8|41092.8|0
1641432710000|2022-01-06 01:31:50|41128.5|41088.5|41127.8|41087.8|41132|41092|41127.8|41087.8|1
1641432730000|2022-01-06 01:32:10|41123.5|41083.5|41118.5|41078.5|41123.5|41083.5|41118.5|41078.5|3
1641432740000|2022-01-06 01:32:20|41122.8|41082.8|41132.8|41092.8|41132.8|41092.8|41122.8|41082.8|6
1641432750000|2022-01-06 01:32:30|41128.5|41088.5|41132.8|41092.8|41132.8|41092.8|41127.8|41087.8|0
1641432760000|2022-01-06 01:32:40|41128.5|41088.5|41138.5|41098.5|41138.5|41098.5|41128.5|41088.5|3
1641432770000|2022-01-06 01:32:50|41142.8|41102.8|41142.8|41102.8|41142.8|41102.8|41142.8|41102.8|0
1641432780000|2022-01-06 01:33:00|41147.8|41107.8|41157|41117|41157.8|41117.8|41147.8|41107.8|1
1641432790000|2022-01-06 01:33:10|41152.8|41112.8|41158.5|41118.5|41158.5|41118.5|41152.8|41112.8|0
1641432810000|2022-01-06 01:33:30|41157|41117|41157|41117|41157|41117|41157|41117|1
1641432830000|2022-01-06 01:33:50|41148.5|41108.5|41148.5|41108.5|41148.5|41108.5|41148.5|41108.5|2
1641432840000|2022-01-06 01:34:00|41147.8|41107.8|41148.5|41108.5|41148.5|41108.5|41147.8|41107.8|0
1641432870000|2022-01-06 01:34:30|41147.7|41107.7|41148.5|41108.5|41148.5|41108.5|41147.7|41107.7|0
1641432880000|2022-01-06 01:34:40|41144.3|41104.3|41143.5|41103.5|41144.3|41104.3|41143.5|41103.5|1
1641432890000|2022-01-06 01:34:50|41147.7|41107.7|41158.5|41118.5|41158.5|41118.5|41147.7|41107.7|7
1641432900000|2022-01-06 01:35:00|41157.7|41117.7|41148.5|41108.5|41157.7|41117.7|41148.5|41108.5|3
1641432910000|2022-01-06 01:35:10|41147.7|41107.7|41138.5|41098.5|41147.7|41107.7|41137.7|41097.7|1
1641432940000|2022-01-06 01:35:40|41137.7|41097.7|41137.7|41097.7|41137.7|41097.7|41137.7|41097.7|0
1641432960000|2022-01-06 01:36:00|41138.5|41098.5|41142.7|41102.7|41142.7|41102.7|41138.5|41098.5|0
1641433000000|2022-01-06 01:36:40|41132.7|41092.7|41137|41097|41137|41097|41132.7|41092.7|1
1641433030000|2022-01-06 01:37:10|41137.7|41097.7|41142|41102|41142|41102|41137.7|41097.7|0
1641433040000|2022-01-06 01:37:20|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|0
1641433060000|2022-01-06 01:37:40|41138.5|41098.5|41142.7|41102.7|41142.7|41102.7|41137.7|41097.7|0
1641433080000|2022-01-06 01:38:00|41138.5|41098.5|41137|41097|41142.7|41102.7|41137|41097|1
1641433100000|2022-01-06 01:38:20|41132.7|41092.7|41122.7|41082.7|41132.7|41092.7|41122.7|41082.7|2
1641433120000|2022-01-06 01:38:40|||||||||1
1641433130000|2022-01-06 01:38:50|41127|41087|41127|41087|41127|41087|41127|41087|0
1641433140000|2022-01-06 01:39:00|41132.7|41092.7|41132.7|41092.7|41132.7|41092.7|41132.7|41092.7|0
1641433200000|2022-01-06 01:40:00|41124.3|41084.3|41122.7|41082.7|41124.3|41084.3|41122.7|41082.7|1
1641433210000|2022-01-06 01:40:10|41127|41087|41127|41087|41127|41087|41127|41087|1
1641433220000|2022-01-06 01:40:20|41122.7|41082.7|41127|41087|41127.7|41087.7|41122.7|41082.7|2
1641433270000|2022-01-06 01:41:10|41122.7|41082.7|41117|41077|41122.7|41082.7|41117|41077|1
1641433300000|2022-01-06 01:41:40|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|0
1641433310000|2022-01-06 01:41:50|41102.7|41062.7|41102|41062|41102.7|41062.7|41102|41062|3
1641433320000|2022-01-06 01:42:00|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|0
1641433340000|2022-01-06 01:42:20|41107.7|41067.7|41107.7|41067.7|41107.7|41067.7|41107.7|41067.7|2
1641433350000|2022-01-06 01:42:30|41112.7|41072.7|41117|41077|41117|41077|41112.7|41072.7|1
1641433370000|2022-01-06 01:42:50|41112.7|41072.7|41107.7|41067.7|41112.7|41072.7|41107.7|41067.7|6
1641433380000|2022-01-06 01:43:00|41112.7|41072.7|41107.7|41067.7|41112.7|41072.7|41107.7|41067.7|0
1641433390000|2022-01-06 01:43:10|41103.5|41063.5|41102.7|41062.7|41103.5|41063.5|41102.7|41062.7|0
1641433400000|2022-01-06 01:43:20|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|0
1641433410000|2022-01-06 01:43:30|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|0
1641433490000|2022-01-06 01:44:50|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|0
1641433500000|2022-01-06 01:45:00|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|0
1641433510000|2022-01-06 01:45:10|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|0
1641433520000|2022-01-06 01:45:20|41102.7|41062.7|41098.5|41058.5|41102.7|41062.7|41098.5|41058.5|0
1641433530000|2022-01-06 01:45:30|41097.7|41057.7|41098.5|41058.5|41098.5|41058.5|41097.7|41057.7|0
1641433540000|2022-01-06 01:45:40|41097.7|41057.7|41097.7|41057.7|41097.7|41057.7|41097.7|41057.7|0
1641433550000|2022-01-06 01:45:50|41101.9|41061.9|41101.9|41061.9|41101.9|41061.9|41101.9|41061.9|0
1641433560000|2022-01-06 01:46:00|41096.9|41056.9|41097.7|41057.7|41097.7|41057.7|41096.9|41056.9|1
1641433570000|2022-01-06 01:46:10|||||||||1
1641433580000|2022-01-06 01:46:20|41091.9|41051.9|41106.9|41066.9|41108.5|41068.5|41091.9|41051.9|1
1641433590000|2022-01-06 01:46:30|41107.7|41067.7|41107.7|41067.7|41107.7|41067.7|41107.7|41067.7|0
1641433600000|2022-01-06 01:46:40|41106.9|41066.9|41107.7|41067.7|41107.7|41067.7|41106.9|41066.9|0
1641433630000|2022-01-06 01:47:10|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|0
1641433640000|2022-01-06 01:47:20|41111.9|41071.9|41106.9|41066.9|41111.9|41071.9|41106.9|41066.9|1
1641433660000|2022-01-06 01:47:40|41107.7|41067.7|41106.9|41066.9|41107.7|41067.7|41106.9|41066.9|0
1641433720000|2022-01-06 01:48:40|41107.7|41067.7|41106.9|41066.9|41107.7|41067.7|41106.9|41066.9|0
1641433730000|2022-01-06 01:48:50|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|0
1641433740000|2022-01-06 01:49:00|41107.7|41067.7|41106.9|41066.9|41107.7|41067.7|41106.9|41066.9|0
1641433760000|2022-01-06 01:49:20|41102.7|41062.7|41096.9|41056.9|41102.7|41062.7|41096.9|41056.9|0
1641433780000|2022-01-06 01:49:40|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|0
1641433790000|2022-01-06 01:49:50|41096.9|41056.9|41096.9|41056.9|41096.9|41056.9|41096.9|41056.9|0
1641433810000|2022-01-06 01:50:10|41086.9|41046.9|41091.9|41051.9|41091.9|41051.9|41086.9|41046.9|0
1641433820000|2022-01-06 01:50:20|41087.7|41047.7|41086.9|41046.9|41087.7|41047.7|41086.9|41046.9|0
1641433830000|2022-01-06 01:50:30|41081.9|41041.9|41081.9|41041.9|41086.9|41046.9|41081.9|41041.9|0
1641433840000|2022-01-06 01:50:40|41086.9|41046.9|41086.9|41046.9|41086.9|41046.9|41082.7|41042.7|0
1641433850000|2022-01-06 01:50:50|41091.9|41051.9|41096.9|41056.9|41096.9|41056.9|41091.9|41051.9|1
1641433910000|2022-01-06 01:51:50|41101.9|41061.9|41096.9|41056.9|41101.9|41061.9|41096.9|41056.9|1
1641433920000|2022-01-06 01:52:00|41092.7|41052.7|41091.9|41051.9|41092.7|41052.7|41091.9|41051.9|0
1641433930000|2022-01-06 01:52:10|41092.7|41052.7|41092.7|41052.7|41092.7|41052.7|41092.7|41052.7|0
1641433940000|2022-01-06 01:52:20|||||||||1
1641433970000|2022-01-06 01:52:50|41096.9|41056.9|41102.7|41062.7|41102.7|41062.7|41096.9|41056.9|2
1641434050000|2022-01-06 01:54:10|41101.9|41061.9|41101.9|41061.9|41101.9|41061.9|41101.9|41061.9|0
1641434060000|2022-01-06 01:54:20|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|0
1641434100000|2022-01-06 01:55:00|41101.9|41061.9|41101.9|41061.9|41102.7|41062.7|41101.9|41061.9|0
1641434110000|2022-01-06 01:55:10|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|0
1641434170000|2022-01-06 01:56:10|41103.4|41063.4|41106.9|41066.9|41107.7|41067.7|41103.4|41063.4|2
1641434260000|2022-01-06 01:57:40|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|0
1641434280000|2022-01-06 01:58:00|41101.9|41061.9|41092.7|41052.7|41101.9|41061.9|41092.7|41052.7|2
1641434290000|2022-01-06 01:58:10|41087.7|41047.7|41092.7|41052.7|41092.7|41052.7|41087.7|41047.7|1
1641434310000|2022-01-06 01:58:30|41088.4|41048.4|41092.7|41052.7|41092.7|41052.7|41088.4|41048.4|0
1641434370000|2022-01-06 01:59:30|41097.7|41057.7|41096.9|41056.9|41097.7|41057.7|41096.9|41056.9|3
1641434380000|2022-01-06 01:59:40|41092.7|41052.7|41092.7|41052.7|41092.7|41052.7|41092.7|41052.7|0
1641434390000|2022-01-06 01:59:50|41096.9|41056.9|41096.9|41056.9|41097.7|41057.7|41096.9|41056.9|0
1641434400000|2022-01-06 02:00:00|41092.7|41052.7|41092.7|41052.7|41097.7|41057.7|41092.7|41052.7|0
1641434410000|2022-01-06 02:00:10|41096.9|41056.9|41097.7|41057.7|41097.7|41057.7|41092.7|41052.7|0
1641434420000|2022-01-06 02:00:20|||||||||1
1641434430000|2022-01-06 02:00:30|41096.9|41056.9|41097.7|41057.7|41097.7|41057.7|41096.9|41056.9|0
1641434470000|2022-01-06 02:01:10|41092.7|41052.7|41092.7|41052.7|41092.7|41052.7|41092.7|41052.7|0
1641434500000|2022-01-06 02:01:40|41093.4|41053.4|41096.9|41056.9|41097.7|41057.7|41093.4|41053.4|0
1641434510000|2022-01-06 02:01:50|41092.7|41052.7|41096.9|41056.9|41097.7|41057.7|41092.7|41052.7|0
1641434520000|2022-01-06 02:02:00|41097.7|41057.7|41097.7|41057.7|41097.7|41057.7|41096.9|41056.9|0
1641434540000|2022-01-06 02:02:20|41102.7|41062.7|41106.9|41066.9|41107.7|41067.7|41102.7|41062.7|1
1641434550000|2022-01-06 02:02:30|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|0
1641434580000|2022-01-06 02:03:00|41106.9|41066.9|41102.7|41062.7|41106.9|41066.9|41102.7|41062.7|0
1641434620000|2022-01-06 02:03:40|41098.4|41058.4|41098.4|41058.4|41098.4|41058.4|41097.7|41057.7|0
1641434670000|2022-01-06 02:04:30|41097.7|41057.7|41098.4|41058.4|41098.4|41058.4|41097.7|41057.7|0
1641434690000|2022-01-06 02:04:50|41092.7|41052.7|41092.7|41052.7|41092.7|41052.7|41092.7|41052.7|4
1641434700000|2022-01-06 02:05:00|41087.7|41047.7|41088.4|41048.4|41088.4|41048.4|41087.7|41047.7|0
1641434730000|2022-01-06 02:05:30|41093.4|41053.4|41092.6|41052.6|41093.4|41053.4|41092.6|41052.6|1
1641434740000|2022-01-06 02:05:40|41088.4|41048.4|41088.4|41048.4|41088.4|41048.4|41088.4|41048.4|0
1641434790000|2022-01-06 02:06:30|41102.6|41062.6|41096.9|41056.9|41102.6|41062.6|41096.9|41056.9|16
1641434810000|2022-01-06 02:06:50|41097.6|41057.6|41097.6|41057.6|41098.4|41058.4|41097.6|41057.6|0
1641434820000|2022-01-06 02:07:00|41098.4|41058.4|41096.9|41056.9|41098.4|41058.4|41096.9|41056.9|0
1641434840000|2022-01-06 02:07:20|41097.6|41057.6|41097.6|41057.6|41097.6|41057.6|41097.6|41057.6|0
1641434850000|2022-01-06 02:07:30|41096.9|41056.9|41096.9|41056.9|41096.9|41056.9|41096.9|41056.9|0
1641434860000|2022-01-06 02:07:40|41097.6|41057.6|41096.9|41056.9|41097.6|41057.6|41096.9|41056.9|0
1641434900000|2022-01-06 02:08:20|41097.6|41057.6|41097.6|41057.6|41097.6|41057.6|41097.6|41057.6|0
1641434920000|2022-01-06 02:08:40|41096.9|41056.9|41086.9|41046.9|41096.9|41056.9|41086.9|41046.9|3
1641434930000|2022-01-06 02:08:50|41087.6|41047.6|41092.6|41052.6|41092.6|41052.6|41086.9|41046.9|0
1641434950000|2022-01-06 02:09:10|41112.6|41072.6|41108.4|41068.4|41112.6|41072.6|41108.4|41068.4|7
1641434970000|2022-01-06 02:09:30|41112.6|41072.6|41116.9|41076.9|41117.6|41077.6|41112.6|41072.6|0
1641434990000|2022-01-06 02:09:50|||||||||2
1641435010000|2022-01-06 02:10:10|41117.6|41077.6|41121.9|41081.9|41121.9|41081.9|41117.6|41077.6|0
1641435020000|2022-01-06 02:10:20|41127.6|41087.6|41127.6|41087.6|41127.6|41087.6|41127.6|41087.6|0
1641435030000|2022-01-06 02:10:30|41131.9|41091.9|41131.9|41091.9|41131.9|41091.9|41131.9|41091.9|0
1641435060000|2022-01-06 02:11:00|41126.9|41086.9|41126.9|41086.9|41126.9|41086.9|41126.9|41086.9|1
1641435110000|2022-01-06 02:11:50|41127.6|41087.6|41126.9|41086.9|41127.6|41087.6|41126.9|41086.9|0
1641435120000|2022-01-06 02:12:00|41127.6|41087.6|41127.6|41087.6|41127.6|41087.6|41127.6|41087.6|0
1641435130000|2022-01-06 02:12:10|41131.9|41091.9|41136.9|41096.9|41142.6|41102.6|41131.9|41091.9|3
1641435140000|2022-01-06 02:12:20|41137.6|41097.6|41137.6|41097.6|41137.6|41097.6|41136.9|41096.9|0
1641435180000|2022-01-06 02:13:00|41138.4|41098.4|41138.4|41098.4|41138.4|41098.4|41138.4|41098.4|1
1641435210000|2022-01-06 02:13:30|41132.6|41092.6|41132.6|41092.6|41132.6|41092.6|41132.6|41092.6|0
1641435240000|2022-01-06 02:14:00|41128.4|41088.4|41122.6|41082.6|41128.4|41088.4|41122.6|41082.6|1
1641435300000|2022-01-06 02:15:00|41118.4|41078.4|41108.4|41068.4|41118.4|41078.4|41108.4|41068.4|2
1641435320000|2022-01-06 02:15:20|41106.8|41066.8|41108.4|41068.4|41108.4|41068.4|41106.8|41066.8|2
1641435340000|2022-01-06 02:15:40|41107.6|41067.6|41102.6|41062.6|41107.6|41067.6|41102.6|41062.6|0
1641435350000|2022-01-06 02:15:50|41098.4|41058.4|41098.4|41058.4|41098.4|41058.4|41098.4|41058.4|1
1641435360000|2022-01-06 02:16:00|41092.6|41052.6|41092.6|41052.6|41093.4|41053.4|41092.6|41052.6|0
1641435370000|2022-01-06 02:16:10|41088.4|41048.4|41092.6|41052.6|41092.6|41052.6|41088.4|41048.4|1
1641435420000|2022-01-06 02:17:00|41093.4|41053.4|41093.4|41053.4|41098.4|41058.4|41092.6|41052.6|0
1641435450000|2022-01-06 02:17:30|41092.6|41052.6|41093.4|41053.4|41093.4|41053.4|41092.6|41052.6|0
1641435460000|2022-01-06 02:17:40|41092.6|41052.6|41088.4|41048.4|41092.6|41052.6|41088.4|41048.4|3
1641435470000|2022-01-06 02:17:50|41084.2|41044.2|41082.6|41042.6|41088.4|41048.4|41082.6|41042.6|1
1641435480000|2022-01-06 02:18:00|41073.4|41033.4|41073.4|41033.4|41073.4|41033.4|41068.4|41028.4|7
1641435490000|2022-01-06 02:18:10|41078.4|41038.4|41082.6|41042.6|41083.4|41043.4|41078.4|41038.4|5
1641435500000|2022-01-06 02:18:20|41087.6|41047.6|41088.4|41048.4|41088.4|41048.4|41087.6|41047.6|2
1641435530000|2022-01-06 02:18:50|41092.6|41052.6|41088.4|41048.4|41092.6|41052.6|41088.4|41048.4|0
1641435550000|2022-01-06 02:19:10|41084.1|41044.1|41087.6|41047.6|41087.6|41047.6|41083.4|41043.4|1
1641435560000|2022-01-06 02:19:20|41088.4|41048.4|41088.4|41048.4|41088.4|41048.4|41088.4|41048.4|0
1641435580000|2022-01-06 02:19:40|41084.1|41044.1|41083.4|41043.4|41084.1|41044.1|41083.4|41043.4|0
1641435600000|2022-01-06 02:20:00|41078.4|41038.4|41078.4|41038.4|41078.4|41038.4|41078.4|41038.4|0
1641435610000|2022-01-06 02:20:10|41082.6|41042.6|41082.6|41042.6|41082.6|41042.6|41082.6|41042.6|0
1641435620000|2022-01-06 02:20:20|41078.4|41038.4|41082.6|41042.6|41082.6|41042.6|41078.4|41038.4|0
1641435630000|2022-01-06 02:20:30|41078.4|41038.4|41078.4|41038.4|41078.4|41038.4|41078.4|41038.4|3
1641435650000|2022-01-06 02:20:50|41082.6|41042.6|41078.4|41038.4|41082.6|41042.6|41078.4|41038.4|1
1641435680000|2022-01-06 02:21:20|41082.6|41042.6|41078.4|41038.4|41082.6|41042.6|41078.4|41038.4|0
1641435710000|2022-01-06 02:21:50|41082.6|41042.6|41082.6|41042.6|41082.6|41042.6|41082.6|41042.6|1
1641435720000|2022-01-06 02:22:00|41078.4|41038.4|41078.4|41038.4|41078.4|41038.4|41078.4|41038.4|0
1641435760000|2022-01-06 02:22:40|41082.6|41042.6|41078.4|41038.4|41083.4|41043.4|41078.4|41038.4|1
1641435790000|2022-01-06 02:23:10|41082.6|41042.6|41072.6|41032.6|41082.6|41042.6|41072.6|41032.6|1
1641435810000|2022-01-06 02:23:30|41073.4|41033.4|41072.6|41032.6|41073.4|41033.4|41072.6|41032.6|1
1641435820000|2022-01-06 02:23:40|41073.4|41033.4|41068.4|41028.4|41073.4|41033.4|41068.4|41028.4|2
1641435840000|2022-01-06 02:24:00|||||||||2
1641435880000|2022-01-06 02:24:40|41078.4|41038.4|41078.4|41038.4|41078.4|41038.4|41078.4|41038.4|3
1641435920000|2022-01-06 02:25:20|41072.6|41032.6|41068.4|41028.4|41072.6|41032.6|41068.4|41028.4|0
1641435930000|2022-01-06 02:25:30|41078.4|41038.4|41073.4|41033.4|41078.4|41038.4|41073.4|41033.4|1
1641435940000|2022-01-06 02:25:40|41072.6|41032.6|41072.6|41032.6|41072.6|41032.6|41072.6|41032.6|0
1641435980000|2022-01-06 02:26:20|41073.4|41033.4|41073.4|41033.4|41073.4|41033.4|41073.4|41033.4|0
1641435990000|2022-01-06 02:26:30|41072.6|41032.6|41072.6|41032.6|41072.6|41032.6|41072.6|41032.6|0
1641436000000|2022-01-06 02:26:40|||||||||1
1641436010000|2022-01-06 02:26:50|41078.4|41038.4|41078.4|41038.4|41078.4|41038.4|41078.4|41038.4|3
1641436050000|2022-01-06 02:27:30|41078.3|41038.3|41078.3|41038.3|41078.3|41038.3|41078.3|41038.3|0
1641436060000|2022-01-06 02:27:40|41074.1|41034.1|41074.1|41034.1|41074.1|41034.1|41074.1|41034.1|1
1641436070000|2022-01-06 02:27:50|41072.6|41032.6|41073.3|41033.3|41073.3|41033.3|41072.6|41032.6|0
1641436080000|2022-01-06 02:28:00|41082.6|41042.6|41072.6|41032.6|41082.6|41042.6|41072.6|41032.6|6
1641436090000|2022-01-06 02:28:10|41068.3|41028.3|41068.3|41028.3|41068.3|41028.3|41068.3|41028.3|1
1641436110000|2022-01-06 02:28:30|41072.6|41032.6|41077.6|41037.6|41077.6|41037.6|41072.6|41032.6|3
1641436140000|2022-01-06 02:29:00|41073.3|41033.3|41072.6|41032.6|41073.3|41033.3|41072.6|41032.6|0
1641436160000|2022-01-06 02:29:20|41076.8|41036.8|41077.6|41037.6|41077.6|41037.6|41076.8|41036.8|1
1641436180000|2022-01-06 02:29:40|41076.8|41036.8|41068.3|41028.3|41076.8|41036.8|41068.3|41028.3|0
1641436200000|2022-01-06 02:30:00|41063.3|41023.3|41053.3|41013.3|41063.3|41023.3|41053.3|41013.3|2
1641436210000|2022-01-06 02:30:10|||||||||2
1641436220000|2022-01-06 02:30:20|41062.6|41022.6|41062.6|41022.6|41062.6|41022.6|41062.6|41022.6|2
1641436240000|2022-01-06 02:30:40|||||||||2
1641436250000|2022-01-06 02:30:50|41067.6|41027.6|41062.6|41022.6|41072.6|41032.6|41062.6|41022.6|2
1641436260000|2022-01-06 02:31:00|41066.8|41026.8|41067.6|41027.6|41067.6|41027.6|41066.8|41026.8|0
1641436270000|2022-01-06 02:31:10|41068.3|41028.3|41072.6|41032.6|41072.6|41032.6|41068.3|41028.3|0
1641436280000|2022-01-06 02:31:20|41073.3|41033.3|41077.6|41037.6|41081.8|41041.8|41072.6|41032.6|1
1641436310000|2022-01-06 02:31:50|41078.3|41038.3|41078.3|41038.3|41078.3|41038.3|41078.3|41038.3|0
1641436320000|2022-01-06 02:32:00|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|0
1641436330000|2022-01-06 02:32:10|41072.6|41032.6|41072.6|41032.6|41072.6|41032.6|41072.6|41032.6|0
1641436360000|2022-01-06 02:32:40|41068.3|41028.3|41078.3|41038.3|41078.3|41038.3|41068.3|41028.3|3
1641436370000|2022-01-06 02:32:50|41074.1|41034.1|41078.3|41038.3|41078.3|41038.3|41074.1|41034.1|1
1641436380000|2022-01-06 02:33:00|41082.6|41042.6|41078.3|41038.3|41082.6|41042.6|41078.3|41038.3|1
1641436430000|2022-01-06 02:33:50|41082.6|41042.6|41078.3|41038.3|41082.6|41042.6|41078.3|41038.3|0
1641436440000|2022-01-06 02:34:00|41073.3|41033.3|41073.3|41033.3|41073.3|41033.3|41073.3|41033.3|2
1641436450000|2022-01-06 02:34:10|41077.6|41037.6|41078.3|41038.3|41078.3|41038.3|41077.6|41037.6|0
1641436460000|2022-01-06 02:34:20|41073.3|41033.3|41078.3|41038.3|41078.3|41038.3|41073.3|41033.3|0
1641436470000|2022-01-06 02:34:30|41074.1|41034.1|41072.6|41032.6|41074.1|41034.1|41072.6|41032.6|0
1641436480000|2022-01-06 02:34:40|41076.8|41036.8|41077.6|41037.6|41077.6|41037.6|41076.8|41036.8|0
1641436490000|2022-01-06 02:34:50|41076.8|41036.8|41076.8|41036.8|41076.8|41036.8|41076.8|41036.8|0
1641436500000|2022-01-06 02:35:00|41072.6|41032.6|41076.8|41036.8|41076.8|41036.8|41072.6|41032.6|0
1641436520000|2022-01-06 02:35:20|41072.6|41032.6|41076.8|41036.8|41076.8|41036.8|41072.6|41032.6|0
1641436530000|2022-01-06 02:35:30|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|0
1641436540000|2022-01-06 02:35:40|41076.8|41036.8|41077.6|41037.6|41077.6|41037.6|41076.8|41036.8|0
1641436550000|2022-01-06 02:35:50|41076.8|41036.8|41072.6|41032.6|41076.8|41036.8|41072.6|41032.6|0
1641436560000|2022-01-06 02:36:00|41073.3|41033.3|41072.6|41032.6|41073.3|41033.3|41072.6|41032.6|3
1641436580000|2022-01-06 02:36:20|41072.5|41032.5|41072.5|41032.5|41072.5|41032.5|41072.5|41032.5|0
1641436600000|2022-01-06 02:36:40|41068.3|41028.3|41068.3|41028.3|41068.3|41028.3|41068.3|41028.3|0
1641436620000|2022-01-06 02:37:00|41072.5|41032.5|41072.5|41032.5|41072.5|41032.5|41072.5|41032.5|0
1641436630000|2022-01-06 02:37:10|41068.3|41028.3|41068.3|41028.3|41072.5|41032.5|41068.3|41028.3|0
1641436710000|2022-01-06 02:38:30|41062.5|41022.5|41053.3|41013.3|41062.5|41022.5|41052.5|41012.5|2
1641436720000|2022-01-06 02:38:40|41057.5|41017.5|41058.3|41018.3|41058.3|41018.3|41057.5|41017.5|0
1641436740000|2022-01-06 02:39:00|41062.5|41022.5|41062.5|41022.5|41062.5|41022.5|41062.5|41022.5|0
1641436770000|2022-01-06 02:39:30|41058.3|41018.3|41058.3|41018.3|41058.3|41018.3|41058.3|41018.3|0
1641436780000|2022-01-06 02:39:40|41062.5|41022.5|41062.5|41022.5|41062.5|41022.5|41062.5|41022.5|0
1641436790000|2022-01-06 02:39:50|41058.3|41018.3|41058.3|41018.3|41058.3|41018.3|41058.3|41018.3|0
1641436810000|2022-01-06 02:40:10|41057.5|41017.5|41053.3|41013.3|41057.5|41017.5|41053.3|41013.3|0
1641436820000|2022-01-06 02:40:20|41048.3|41008.3|41048.3|41008.3|41048.3|41008.3|41048.3|41008.3|3
1641436830000|2022-01-06 02:40:30|41047.5|41007.5|41048.3|41008.3|41048.3|41008.3|41047.5|41007.5|1
1641436840000|2022-01-06 02:40:40|||||||||2
1641436850000|2022-01-06 02:40:50|41034.1|40994.1|41034.1|40994.1|41034.1|40994.1|41034.1|40994.1|11
1641436860000|2022-01-06 02:41:00|41038.3|40998.3|41038.3|40998.3|41038.3|40998.3|41038.3|40998.3|8
1641436880000|2022-01-06 02:41:20|41039.1|40999.1|41038.3|40998.3|41039.1|40999.1|41038.3|40998.3|0
1641436890000|2022-01-06 02:41:30|||||||||2
1641436900000|2022-01-06 02:41:40|||||||||1
1641436910000|2022-01-06 02:41:50|41033.3|40993.3|41018.3|40978.3|41033.3|40993.3|41018.3|40978.3|10
1641436940000|2022-01-06 02:42:20|41022.5|40982.5|41023.3|40983.3|41023.3|40983.3|41022.5|40982.5|0
1641436950000|2022-01-06 02:42:30|41024.1|40984.1|41024.1|40984.1|41024.1|40984.1|41024.1|40984.1|0
1641436960000|2022-01-06 02:42:40|41018.3|40978.3|41018.3|40978.3|41018.3|40978.3|41018.3|40978.3|2
1641436970000|2022-01-06 02:42:50|41019.1|40979.1|41019.1|40979.1|41019.1|40979.1|41018.3|40978.3|0
1641436980000|2022-01-06 02:43:00|41018.3|40978.3|41014.1|40974.1|41018.3|40978.3|41004.1|40964.1|6
1641436990000|2022-01-06 02:43:10|41018.3|40978.3|41008.3|40968.3|41018.3|40978.3|41008.3|40968.3|2
1641437000000|2022-01-06 02:43:20|41009.1|40969.1|41009.1|40969.1|41014.1|40974.1|41009.1|40969.1|0
1641437010000|2022-01-06 02:43:30|41014.1|40974.1|41014.1|40974.1|41019.1|40979.1|41014.1|40974.1|2
1641437020000|2022-01-06 02:43:40|41009.8|40969.8|41014.1|40974.1|41014.1|40974.1|41009.8|40969.8|0
1641437030000|2022-01-06 02:43:50|41009.8|40969.8|41009.8|40969.8|41009.8|40969.8|41004.1|40964.1|3
1641437040000|2022-01-06 02:44:00|41009.1|40969.1|41005.6|40965.6|41009.8|40969.8|41005.6|40965.6|0
1641437050000|2022-01-06 02:44:10|41014.1|40974.1|41014.1|40974.1|41014.1|40974.1|41014.1|40974.1|2
1641437070000|2022-01-06 02:44:30|41018.3|40978.3|41018.3|40978.3|41019.1|40979.1|41018.3|40978.3|4
1641437080000|2022-01-06 02:44:40|41014.1|40974.1|41018.3|40978.3|41018.3|40978.3|41014.1|40974.1|3
1641437090000|2022-01-06 02:44:50|41014.1|40974.1|41019.1|40979.1|41019.1|40979.1|41014.1|40974.1|1
1641437100000|2022-01-06 02:45:00|41018.3|40978.3|40989.8|40949.8|41018.3|40978.3|40989.8|40949.8|18
1641437110000|2022-01-06 02:45:10|40984.1|40944.1|40984.1|40944.1|40984.1|40944.1|40983.3|40943.3|11
1641437120000|2022-01-06 02:45:20|40983.3|40943.3|40956.4|40916.4|40984.1|40944.1|40955.6|40915.6|10
1641437130000|2022-01-06 02:45:30|40955.6|40915.6|40955.6|40915.6|40955.6|40915.6|40955.6|40915.6|1
1641437140000|2022-01-06 02:45:40|||||||||1
1641437150000|2022-01-06 02:45:50|40944.8|40904.8|40944.8|40904.8|40944.8|40904.8|40944.8|40904.8|16
1641437160000|2022-01-06 02:46:00|40939.8|40899.8|40936.4|40896.4|40944.8|40904.8|40936.4|40896.4|9
1641437170000|2022-01-06 02:46:10|40940.6|40900.6|40927.2|40887.2|40945.6|40905.6|40927.2|40887.2|12
1641437180000|2022-01-06 02:46:20|40931.4|40891.4|40926.4|40886.4|40931.4|40891.4|40926.4|40886.4|0
1641437190000|2022-01-06 02:46:30|40931.4|40891.4|40927.2|40887.2|40931.4|40891.4|40927.2|40887.2|2
1641437200000|2022-01-06 02:46:40|40931.4|40891.4|40926.4|40886.4|40931.4|40891.4|40926.4|40886.4|0
1641437210000|2022-01-06 02:46:50|40920.6|40880.6|40909.8|40869.8|40921.4|40881.4|40905.6|40865.6|3
1641437220000|2022-01-06 02:47:00|40906.4|40866.4|40909.8|40869.8|40911.4|40871.4|40901.4|40861.4|3
1641437230000|2022-01-06 02:47:10|40905.6|40865.6|40900.6|40860.6|40906.4|40866.4|40891.4|40851.4|8
1641437240000|2022-01-06 02:47:20|40895.6|40855.6|40890.6|40850.6|40895.6|40855.6|40886.4|40846.4|2
1641437250000|2022-01-06 02:47:30|40895.6|40855.6|40886.4|40846.4|40896.4|40856.4|40886.4|40846.4|7
1641437260000|2022-01-06 02:47:40|40885.6|40845.6|40875.6|40835.6|40885.6|40845.6|40875.6|40835.6|34
1641437270000|2022-01-06 02:47:50|40866.4|40826.4|40866.4|40826.4|40866.4|40826.4|40866.4|40826.4|2
1641437280000|2022-01-06 02:48:00|40871.4|40831.4|40871.4|40831.4|40871.4|40831.4|40871.4|40831.4|3
1641437290000|2022-01-06 02:48:10|40875.6|40835.6|40875.6|40835.6|40875.6|40835.6|40875.6|40835.6|1
1641437310000|2022-01-06 02:48:30|40871.4|40831.4|40859.8|40819.8|40871.4|40831.4|40859.8|40819.8|6
1641437320000|2022-01-06 02:48:40|40860.6|40820.6|40859.8|40819.8|40864.8|40824.8|40855.6|40815.6|3
1641437330000|2022-01-06 02:48:50|40864.1|40824.1|40834.8|40794.8|40864.1|40824.1|40834.8|40794.8|38
1641437340000|2022-01-06 02:49:00|40825.6|40785.6|40835.6|40795.6|40845.6|40805.6|40824.8|40784.8|65
1641437350000|2022-01-06 02:49:10|40826.4|40786.4|40831.4|40791.4|40831.4|40791.4|40826.4|40786.4|3
1641437360000|2022-01-06 02:49:20|40825.6|40785.6|40825.6|40785.6|40825.6|40785.6|40825.6|40785.6|0
1641437370000|2022-01-06 02:49:30|40831.4|40791.4|40825.6|40785.6|40831.4|40791.4|40825.6|40785.6|2
1641437380000|2022-01-06 02:49:40|40830.6|40790.6|40831.4|40791.4|40831.4|40791.4|40826.4|40786.4|1
1641437390000|2022-01-06 02:49:50|40825.6|40785.6|40825.6|40785.6|40830.6|40790.6|40825.6|40785.6|1
1641437400000|2022-01-06 02:50:00|40815.6|40775.6|40821.4|40781.4|40825.6|40785.6|40814.8|40774.8|21
1641437410000|2022-01-06 02:50:10|40820.6|40780.6|40821.4|40781.4|40825.6|40785.6|40820.6|40780.6|2
1641437420000|2022-01-06 02:50:20|40825.6|40785.6|40826.4|40786.4|40831.4|40791.4|40825.6|40785.6|1
1641437430000|2022-01-06 02:50:30|40830.6|40790.6|40825.6|40785.6|40831.4|40791.4|40825.6|40785.6|0
1641437450000|2022-01-06 02:50:50|40820.6|40780.6|40821.4|40781.4|40821.4|40781.4|40820.6|40780.6|0
1641437460000|2022-01-06 02:51:00|40816.4|40776.4|40815.6|40775.6|40821.4|40781.4|40815.6|40775.6|1
1641437470000|2022-01-06 02:51:10|40814.8|40774.8|40814.8|40774.8|40814.8|40774.8|40814.8|40774.8|0
1641437480000|2022-01-06 02:51:20|40815.6|40775.6|40835.6|40795.6|40835.6|40795.6|40815.6|40775.6|3
1641437490000|2022-01-06 02:51:30|40831.4|40791.4|40831.4|40791.4|40831.4|40791.4|40830.6|40790.6|2
1641437500000|2022-01-06 02:51:40|40830.6|40790.6|40829.8|40789.8|40830.6|40790.6|40829.8|40789.8|0
1641437510000|2022-01-06 02:51:50|40825.6|40785.6|40830.6|40790.6|40830.6|40790.6|40825.6|40785.6|5
1641437520000|2022-01-06 02:52:00|40829.8|40789.8|40835.6|40795.6|40835.6|40795.6|40829.8|40789.8|0
1641437530000|2022-01-06 02:52:10|40834.8|40794.8|40825.6|40785.6|40835.6|40795.6|40825.6|40785.6|1
1641437540000|2022-01-06 02:52:20|40821.4|40781.4|40821.4|40781.4|40821.4|40781.4|40821.4|40781.4|0
1641437550000|2022-01-06 02:52:30|40825.6|40785.6|40835.6|40795.6|40835.6|40795.6|40825.6|40785.6|6
1641437560000|2022-01-06 02:52:40|40829.8|40789.8|40825.6|40785.6|40829.8|40789.8|40825.6|40785.6|3
1641437570000|2022-01-06 02:52:50|40829.8|40789.8|40824.8|40784.8|40829.8|40789.8|40824.8|40784.8|1
1641437580000|2022-01-06 02:53:00|40825.6|40785.6|40821.4|40781.4|40825.6|40785.6|40816.4|40776.4|2
1641437590000|2022-01-06 02:53:10|40820.6|40780.6|40821.4|40781.4|40821.4|40781.4|40820.6|40780.6|0
1641437600000|2022-01-06 02:53:20|40825.6|40785.6|40819.8|40779.8|40825.6|40785.6|40819.8|40779.8|1
1641437610000|2022-01-06 02:53:30|40815.6|40775.6|40811.4|40771.4|40815.6|40775.6|40810.6|40770.6|3
1641437620000|2022-01-06 02:53:40|40815.6|40775.6|40815.6|40775.6|40820.6|40780.6|40815.6|40775.6|6
1641437630000|2022-01-06 02:53:50|40806.4|40766.4|40795.6|40755.6|40815.6|40775.6|40785.6|40745.6|18
1641437640000|2022-01-06 02:54:00|40799.8|40759.8|40795.6|40755.6|40799.8|40759.8|40790.6|40750.6|7
1641437650000|2022-01-06 02:54:10|40789.8|40749.8|40789.8|40749.8|40790.6|40750.6|40789.8|40749.8|1
1641437660000|2022-01-06 02:54:20|40791.4|40751.4|40799.8|40759.8|40799.8|40759.8|40791.4|40751.4|0
1641437670000|2022-01-06 02:54:30|40805.6|40765.6|40805.6|40765.6|40805.6|40765.6|40799.8|40759.8|3
1641437680000|2022-01-06 02:54:40|40809.8|40769.8|40815.6|40775.6|40815.6|40775.6|40809.8|40769.8|1
1641437690000|2022-01-06 02:54:50|40814.8|40774.8|40810.6|40770.6|40815.6|40775.6|40810.6|40770.6|0
1641437700000|2022-01-06 02:55:00|40809.8|40769.8|40810.6|40770.6|40810.6|40770.6|40805.6|40765.6|0
1641437710000|2022-01-06 02:55:10|40815.6|40775.6|40815.6|40775.6|40815.6|40775.6|40815.6|40775.6|0
1641437720000|2022-01-06 02:55:20|40810.6|40770.6|40811.4|40771.4|40811.4|40771.4|40810.6|40770.6|0
1641437730000|2022-01-06 02:55:30|40815.6|40775.6|40810.6|40770.6|40815.6|40775.6|40810.6|40770.6|2
1641437740000|2022-01-06 02:55:40|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|0
1641437750000|2022-01-06 02:55:50|40794.8|40754.8|40804.8|40764.8|40804.8|40764.8|40794.8|40754.8|12
1641437760000|2022-01-06 02:56:00|40799.8|40759.8|40799.8|40759.8|40800.6|40760.6|40799.8|40759.8|1
1641437780000|2022-01-06 02:56:20|40800.6|40760.6|40800.6|40760.6|40800.6|40760.6|40800.6|40760.6|0
1641437790000|2022-01-06 02:56:30|40799.8|40759.8|40809.8|40769.8|40809.8|40769.8|40799.8|40759.8|4
1641437800000|2022-01-06 02:56:40|40810.6|40770.6|40809.8|40769.8|40810.6|40770.6|40809.8|40769.8|0
1641437810000|2022-01-06 02:56:50|40805.6|40765.6|40809.8|40769.8|40809.8|40769.8|40805.6|40765.6|2
1641437820000|2022-01-06 02:57:00|40805.6|40765.6|40815.6|40775.6|40815.6|40775.6|40805.6|40765.6|1
1641437830000|2022-01-06 02:57:10|40811.3|40771.3|40820.6|40780.6|40820.6|40780.6|40810.6|40770.6|1
1641437840000|2022-01-06 02:57:20|40821.3|40781.3|40839.8|40799.8|40839.8|40799.8|40821.3|40781.3|2
1641437850000|2022-01-06 02:57:30|40830.6|40790.6|40830.6|40790.6|40830.6|40790.6|40830.6|40790.6|0
1641437860000|2022-01-06 02:57:40|40835.6|40795.6|40835.6|40795.6|40835.6|40795.6|40835.6|40795.6|17
1641437870000|2022-01-06 02:57:50|40839.8|40799.8|40839.8|40799.8|40839.8|40799.8|40839.8|40799.8|0
1641437880000|2022-01-06 02:58:00|40840.6|40800.6|40845.6|40805.6|40845.6|40805.6|40840.6|40800.6|0
1641437890000|2022-01-06 02:58:10|40840.6|40800.6|40841.3|40801.3|40841.3|40801.3|40840.6|40800.6|0
1641437900000|2022-01-06 02:58:20|40851.3|40811.3|40855.6|40815.6|40855.6|40815.6|40851.3|40811.3|7
1641437910000|2022-01-06 02:58:30|40859.8|40819.8|40859.8|40819.8|40860.6|40820.6|40859.8|40819.8|1
1641437920000|2022-01-06 02:58:40|40855.6|40815.6|40851.3|40811.3|40859.8|40819.8|40851.3|40811.3|5
1641437930000|2022-01-06 02:58:50|40850.6|40810.6|40860.6|40820.6|40865.6|40825.6|40847.1|40807.1|7
1641437940000|2022-01-06 02:59:00|40864.8|40824.8|40860.6|40820.6|40864.8|40824.8|40860.6|40820.6|1
1641437950000|2022-01-06 02:59:10|40861.3|40821.3|40855.6|40815.6|40861.3|40821.3|40855.6|40815.6|0
1641437960000|2022-01-06 02:59:20|40845.6|40805.6|40845.6|40805.6|40845.6|40805.6|40845.6|40805.6|2
1641437970000|2022-01-06 02:59:30|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|4
1641437980000|2022-01-06 02:59:40|40839|40799|40835.6|40795.6|40839|40799|40835.6|40795.6|11
1641437990000|2022-01-06 02:59:50|40839.8|40799.8|40839.8|40799.8|40839.8|40799.8|40839.8|40799.8|0
1641438000000|2022-01-06 03:00:00|40840.6|40800.6|40839.8|40799.8|40844.8|40804.8|40835.6|40795.6|4
1641438010000|2022-01-06 03:00:10|40845.6|40805.6|40845.6|40805.6|40845.6|40805.6|40845.6|40805.6|0
1641438020000|2022-01-06 03:00:20|||||||||3
1641438030000|2022-01-06 03:00:30|40860.6|40820.6|40849.8|40809.8|40860.6|40820.6|40849.8|40809.8|10
1641438040000|2022-01-06 03:00:40|40845.6|40805.6|40849.8|40809.8|40849.8|40809.8|40845.6|40805.6|0
1641438050000|2022-01-06 03:00:50|40845.6|40805.6|40849.8|40809.8|40849.8|40809.8|40845.6|40805.6|0
1641438060000|2022-01-06 03:01:00|40845.6|40805.6|40850.6|40810.6|40850.6|40810.6|40845.6|40805.6|0
1641438070000|2022-01-06 03:01:10|40849.8|40809.8|40855.6|40815.6|40855.6|40815.6|40849.8|40809.8|0
1641438080000|2022-01-06 03:01:20|40854.8|40814.8|40855.6|40815.6|40855.6|40815.6|40854.8|40814.8|0
1641438090000|2022-01-06 03:01:30|40854|40814|40849.8|40809.8|40854|40814|40849.8|40809.8|7
1641438120000|2022-01-06 03:02:00|40840.6|40800.6|40849.8|40809.8|40849.8|40809.8|40840.6|40800.6|6
1641438130000|2022-01-06 03:02:10|40845.6|40805.6|40839.8|40799.8|40845.6|40805.6|40839.8|40799.8|5
1641438140000|2022-01-06 03:02:20|40840.6|40800.6|40840.6|40800.6|40840.6|40800.6|40839.8|40799.8|0
1641438150000|2022-01-06 03:02:30|40839.8|40799.8|40840.6|40800.6|40845.6|40805.6|40839.8|40799.8|0
1641438160000|2022-01-06 03:02:40|40839.8|40799.8|40839.8|40799.8|40840.6|40800.6|40839.8|40799.8|1
1641438170000|2022-01-06 03:02:50|40840.6|40800.6|40844.8|40804.8|40844.8|40804.8|40839.8|40799.8|0
1641438180000|2022-01-06 03:03:00|40839.8|40799.8|40840.6|40800.6|40840.6|40800.6|40839.8|40799.8|1
1641438190000|2022-01-06 03:03:10|40839.8|40799.8|40840.6|40800.6|40840.6|40800.6|40839.8|40799.8|2
1641438200000|2022-01-06 03:03:20|40844.8|40804.8|40845.6|40805.6|40845.6|40805.6|40839.8|40799.8|0
1641438210000|2022-01-06 03:03:30|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|2
1641438220000|2022-01-06 03:03:40|40845.6|40805.6|40845.6|40805.6|40845.6|40805.6|40845.6|40805.6|1
1641438240000|2022-01-06 03:04:00|40855.6|40815.6|40855.6|40815.6|40855.6|40815.6|40855.6|40815.6|1
1641438250000|2022-01-06 03:04:10|40856.3|40816.3|40856.3|40816.3|40856.3|40816.3|40856.3|40816.3|6
1641438260000|2022-01-06 03:04:20|40855.6|40815.6|40860.6|40820.6|40860.6|40820.6|40855.6|40815.6|1
1641438270000|2022-01-06 03:04:30|40859.8|40819.8|40860.6|40820.6|40860.6|40820.6|40859.8|40819.8|0
1641438280000|2022-01-06 03:04:40|40859.8|40819.8|40855.6|40815.6|40859.8|40819.8|40855.6|40815.6|8
1641438290000|2022-01-06 03:04:50|40845.6|40805.6|40845.6|40805.6|40845.6|40805.6|40845.6|40805.6|3
1641438300000|2022-01-06 03:05:00|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|6
1641438340000|2022-01-06 03:05:40|40845.5|40805.5|40845.5|40805.5|40845.5|40805.5|40845.5|40805.5|0
1641438370000|2022-01-06 03:06:10|40841.3|40801.3|40835.5|40795.5|40841.3|40801.3|40835.5|40795.5|0
1641438380000|2022-01-06 03:06:20|40836.3|40796.3|40835.5|40795.5|40836.3|40796.3|40835.5|40795.5|0
1641438390000|2022-01-06 03:06:30|40826.3|40786.3|40826.3|40786.3|40826.3|40786.3|40826.3|40786.3|1
1641438400000|2022-01-06 03:06:40|40835.5|40795.5|40831.3|40791.3|40836.3|40796.3|40831.3|40791.3|4
1641438420000|2022-01-06 03:07:00|40835.5|40795.5|40835.5|40795.5|40835.5|40795.5|40835.5|40795.5|1
1641438430000|2022-01-06 03:07:10|40836.3|40796.3|40835.5|40795.5|40836.3|40796.3|40835.5|40795.5|0
1641438440000|2022-01-06 03:07:20|40836.3|40796.3|40835.5|40795.5|40836.3|40796.3|40835.5|40795.5|0
1641438480000|2022-01-06 03:08:00|40841.3|40801.3|40841.3|40801.3|40845.5|40805.5|40836.3|40796.3|2
1641438520000|2022-01-06 03:08:40|40837.1|40797.1|40831.3|40791.3|40837.1|40797.1|40831.3|40791.3|4
1641438530000|2022-01-06 03:08:50|40837.1|40797.1|40837.1|40797.1|40837.1|40797.1|40837.1|40797.1|5
1641438540000|2022-01-06 03:09:00|40836.3|40796.3|40836.3|40796.3|40836.3|40796.3|40836.3|40796.3|0
1641438560000|2022-01-06 03:09:20|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|2
1641438580000|2022-01-06 03:09:40|40842.1|40802.1|40832.9|40792.9|40842.1|40802.1|40832.1|40792.1|0
1641438600000|2022-01-06 03:10:00|40827.9|40787.9|40827.1|40787.1|40827.9|40787.9|40827.1|40787.1|0
1641438630000|2022-01-06 03:10:30|40818.6|40778.6|40818.6|40778.6|40818.6|40778.6|40818.6|40778.6|2
1641438640000|2022-01-06 03:10:40|40817.9|40777.9|40812.9|40772.9|40817.9|40777.9|40812.9|40772.9|12
1641438650000|2022-01-06 03:10:50|40813.6|40773.6|40812.9|40772.9|40817.9|40777.9|40812.9|40772.9|2
1641438660000|2022-01-06 03:11:00|40812.1|40772.1|40811.3|40771.3|40812.9|40772.9|40807.1|40767.1|2
1641438670000|2022-01-06 03:11:10|40807.1|40767.1|40807.1|40767.1|40807.1|40767.1|40807.1|40767.1|0
1641438680000|2022-01-06 03:11:20|40789.4|40749.4|40778.6|40738.6|40789.4|40749.4|40774.4|40734.4|8
1641438690000|2022-01-06 03:11:30|40779.4|40739.4|40774.4|40734.4|40779.4|40739.4|40773.6|40733.6|2
1641438700000|2022-01-06 03:11:40|40769.4|40729.4|40768.6|40728.6|40774.4|40734.4|40768.6|40728.6|11
1641438720000|2022-01-06 03:12:00|40767.9|40727.9|40778.6|40738.6|40778.6|40738.6|40767.9|40727.9|13
1641438730000|2022-01-06 03:12:10|40768.6|40728.6|40759.4|40719.4|40768.6|40728.6|40759.4|40719.4|4
1641438740000|2022-01-06 03:12:20|40763.6|40723.6|40759.4|40719.4|40763.6|40723.6|40759.4|40719.4|3
1641438750000|2022-01-06 03:12:30|40754.4|40714.4|40754.4|40714.4|40754.4|40714.4|40754.4|40714.4|6
1641438760000|2022-01-06 03:12:40|40758.6|40718.6|40759.4|40719.4|40759.4|40719.4|40758.6|40718.6|0
1641438770000|2022-01-06 03:12:50|40758.6|40718.6|40758.6|40718.6|40758.6|40718.6|40758.6|40718.6|2
1641438790000|2022-01-06 03:13:10|40757.8|40717.8|40749.4|40709.4|40757.8|40717.8|40749.4|40709.4|4
1641438800000|2022-01-06 03:13:20|40734.4|40694.4|40749.4|40709.4|40749.4|40709.4|40734.4|40694.4|30
1641438810000|2022-01-06 03:13:30|40748.6|40708.6|40748.6|40708.6|40748.6|40708.6|40748.6|40708.6|0
1641438820000|2022-01-06 03:13:40|40739.4|40699.4|40744.4|40704.4|40744.4|40704.4|40738.6|40698.6|5
1641438830000|2022-01-06 03:13:50|40740.2|40700.2|40744.4|40704.4|40744.4|40704.4|40739.4|40699.4|2
1641438850000|2022-01-06 03:14:10|40739.4|40699.4|40738.6|40698.6|40739.4|40699.4|40738.6|40698.6|0
1641438860000|2022-01-06 03:14:20|40714.4|40674.4|40714.4|40674.4|40714.4|40674.4|40709.4|40669.4|7
1641438870000|2022-01-06 03:14:30|40719.4|40679.4|40714.4|40674.4|40719.4|40679.4|40709.4|40669.4|2
1641438880000|2022-01-06 03:14:40|40704.4|40664.4|40704.4|40664.4|40704.4|40664.4|40700.2|40660.2|26
1641438910000|2022-01-06 03:15:10|40699.4|40659.4|40699.4|40659.4|40699.4|40659.4|40699.4|40659.4|11
1641438920000|2022-01-06 03:15:20|40694.4|40654.4|40699.4|40659.4|40699.4|40659.4|40694.4|40654.4|3
1641438930000|2022-01-06 03:15:30|40698.6|40658.6|40669.4|40629.4|40698.6|40658.6|40660.9|40620.9|58
1641438940000|2022-01-06 03:15:40|40679.4|40639.4|40679.4|40639.4|40679.4|40639.4|40679.4|40639.4|1
1641438950000|2022-01-06 03:15:50|40684.4|40644.4|40684.4|40644.4|40684.4|40644.4|40684.4|40644.4|4
1641438960000|2022-01-06 03:16:00|40683.6|40643.6|40669.4|40629.4|40683.6|40643.6|40669.4|40629.4|3
1641438970000|2022-01-06 03:16:10|40674.4|40634.4|40674.4|40634.4|40674.4|40634.4|40674.4|40634.4|1
1641438980000|2022-01-06 03:16:20|40668.6|40628.6|40668.6|40628.6|40668.6|40628.6|40668.6|40628.6|10
1641438990000|2022-01-06 03:16:30|40669.4|40629.4|40664.4|40624.4|40669.4|40629.4|40664.4|40624.4|2
1641439000000|2022-01-06 03:16:40|40668.6|40628.6|40669.4|40629.4|40669.4|40629.4|40668.6|40628.6|3
1641439010000|2022-01-06 03:16:50|40668.6|40628.6|40664.4|40624.4|40668.6|40628.6|40664.4|40624.4|1
1641439020000|2022-01-06 03:17:00|40668.6|40628.6|40659.4|40619.4|40668.6|40628.6|40659.4|40619.4|3
1641439050000|2022-01-06 03:17:30|40660.2|40620.2|40659.4|40619.4|40660.2|40620.2|40659.4|40619.4|1
1641439070000|2022-01-06 03:17:50|||||||||1
1641439080000|2022-01-06 03:18:00|||||||||1
1641439100000|2022-01-06 03:18:20|40654.4|40614.4|40654.4|40614.4|40659.4|40619.4|40654.4|40614.4|1
1641439110000|2022-01-06 03:18:30|40659.4|40619.4|40659.4|40619.4|40659.4|40619.4|40659.4|40619.4|0
1641439170000|2022-01-06 03:19:30|40654.4|40614.4|40654.4|40614.4|40654.4|40614.4|40654.4|40614.4|2
1641439200000|2022-01-06 03:20:00|40649.4|40609.4|40649.4|40609.4|40649.4|40609.4|40649.4|40609.4|2
1641439210000|2022-01-06 03:20:10|40644.4|40604.4|40644.4|40604.4|40644.4|40604.4|40644.4|40604.4|0
1641439230000|2022-01-06 03:20:30|40639.4|40599.4|40639.4|40599.4|40639.4|40599.4|40639.4|40599.4|0
1641439240000|2022-01-06 03:20:40|40653.6|40613.6|40658.6|40618.6|40658.6|40618.6|40653.6|40613.6|3
1641439250000|2022-01-06 03:20:50|40654.4|40614.4|40654.4|40614.4|40654.4|40614.4|40650.2|40610.2|3
1641439290000|2022-01-06 03:21:30|40658.6|40618.6|40659.4|40619.4|40659.4|40619.4|40658.6|40618.6|1
1641439300000|2022-01-06 03:21:40|40654.4|40614.4|40654.4|40614.4|40654.4|40614.4|40654.4|40614.4|4
1641439320000|2022-01-06 03:22:00|40658.6|40618.6|40669.4|40629.4|40669.4|40629.4|40658.6|40618.6|2
1641439330000|2022-01-06 03:22:10|40668.6|40628.6|40668.6|40628.6|40668.6|40628.6|40668.6|40628.6|0
1641439340000|2022-01-06 03:22:20|40674.4|40634.4|40674.4|40634.4|40679.4|40639.4|40674.4|40634.4|9
1641439360000|2022-01-06 03:22:40|40670.1|40630.1|40664.4|40624.4|40670.1|40630.1|40664.4|40624.4|3
1641439370000|2022-01-06 03:22:50|40665.1|40625.1|40659.4|40619.4|40669.4|40629.4|40659.4|40619.4|2
1641439380000|2022-01-06 03:23:00|40660.1|40620.1|40668.6|40628.6|40669.4|40629.4|40660.1|40620.1|2
1641439390000|2022-01-06 03:23:10|40669.4|40629.4|40669.4|40629.4|40669.4|40629.4|40664.4|40624.4|2
1641439410000|2022-01-06 03:23:30|40674.4|40634.4|40674.4|40634.4|40674.4|40634.4|40674.4|40634.4|12
1641439420000|2022-01-06 03:23:40|||||||||1
1641439430000|2022-01-06 03:23:50|40670.1|40630.1|40674.4|40634.4|40674.4|40634.4|40670.1|40630.1|2
1641439460000|2022-01-06 03:24:20|40678.6|40638.6|40678.6|40638.6|40678.6|40638.6|40678.6|40638.6|0
1641439470000|2022-01-06 03:24:30|40668.6|40628.6|40668.6|40628.6|40668.6|40628.6|40668.6|40628.6|9
1641439490000|2022-01-06 03:24:50|40664.4|40624.4|40674.4|40634.4|40674.4|40634.4|40664.4|40624.4|2
1641439550000|2022-01-06 03:25:50|40670.1|40630.1|40674.4|40634.4|40674.4|40634.4|40670.1|40630.1|1
1641439560000|2022-01-06 03:26:00|40669.4|40629.4|40669.4|40629.4|40669.4|40629.4|40669.4|40629.4|1
1641439580000|2022-01-06 03:26:20|40659.4|40619.4|40664.4|40624.4|40664.4|40624.4|40659.4|40619.4|2
1641439600000|2022-01-06 03:26:40|40668.6|40628.6|40654.4|40614.4|40668.6|40628.6|40654.4|40614.4|3
1641439610000|2022-01-06 03:26:50|40659.4|40619.4|40654.4|40614.4|40659.4|40619.4|40654.4|40614.4|0
1641439620000|2022-01-06 03:27:00|40649.4|40609.4|40654.4|40614.4|40654.4|40614.4|40649.4|40609.4|7
1641439630000|2022-01-06 03:27:10|40649.4|40609.4|40654.4|40614.4|40654.4|40614.4|40649.4|40609.4|3
1641439640000|2022-01-06 03:27:20|40639.4|40599.4|40639.4|40599.4|40640.1|40600.1|40639.4|40599.4|8
1641439670000|2022-01-06 03:27:50|40640.1|40600.1|40639.4|40599.4|40640.1|40600.1|40639.4|40599.4|3
1641439680000|2022-01-06 03:28:00|40640.1|40600.1|40639.4|40599.4|40640.1|40600.1|40639.4|40599.4|0
1641439690000|2022-01-06 03:28:10|40649.4|40609.4|40649.4|40609.4|40654.4|40614.4|40649.4|40609.4|17
1641439700000|2022-01-06 03:28:20|40654.4|40614.4|40654.4|40614.4|40654.4|40614.4|40654.4|40614.4|2
1641439730000|2022-01-06 03:28:50|||||||||2
1641439740000|2022-01-06 03:29:00|40649.4|40609.4|40654.4|40614.4|40654.4|40614.4|40649.4|40609.4|1
1641439750000|2022-01-06 03:29:10|40658.6|40618.6|40658.6|40618.6|40658.6|40618.6|40658.6|40618.6|0
1641439770000|2022-01-06 03:29:30|40669.4|40629.4|40669.4|40629.4|40669.4|40629.4|40664.4|40624.4|16
1641439780000|2022-01-06 03:29:40|40668.6|40628.6|40668.6|40628.6|40668.6|40628.6|40668.6|40628.6|0
1641439800000|2022-01-06 03:30:00|40664.4|40624.4|40654.4|40614.4|40664.4|40624.4|40654.4|40614.4|11
1641439810000|2022-01-06 03:30:10|40649.4|40609.4|40654.4|40614.4|40654.4|40614.4|40649.4|40609.4|3
1641439820000|2022-01-06 03:30:20|40650.1|40610.1|40659.4|40619.4|40659.4|40619.4|40650.1|40610.1|7
1641439830000|2022-01-06 03:30:30|40654.4|40614.4|40659.4|40619.4|40659.4|40619.4|40654.4|40614.4|0
1641439840000|2022-01-06 03:30:40|40658.6|40618.6|40654.3|40614.3|40658.6|40618.6|40650.1|40610.1|2
1641439850000|2022-01-06 03:30:50|40658.6|40618.6|40654.3|40614.3|40658.6|40618.6|40654.3|40614.3|1
1641439860000|2022-01-06 03:31:00|40649.3|40609.3|40644.3|40604.3|40650.1|40610.1|40644.3|40604.3|8
1641439870000|2022-01-06 03:31:10|||||||||3
1641439880000|2022-01-06 03:31:20|40639.3|40599.3|40640.1|40600.1|40640.1|40600.1|40639.3|40599.3|1
1641439910000|2022-01-06 03:31:50|40639.3|40599.3|40639.3|40599.3|40639.3|40599.3|40639.3|40599.3|6
1641439930000|2022-01-06 03:32:10|40635.9|40595.9|40635.9|40595.9|40635.9|40595.9|40635.9|40595.9|4
1641439950000|2022-01-06 03:32:30|||||||||4
1641439960000|2022-01-06 03:32:40|40635.1|40595.1|40635.9|40595.9|40635.9|40595.9|40635.1|40595.1|0
1641439980000|2022-01-06 03:33:00|40635.1|40595.1|40635.9|40595.9|40635.9|40595.9|40635.1|40595.1|0
1641439990000|2022-01-06 03:33:10|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|0
1641440000000|2022-01-06 03:33:20|40635.1|40595.1|40635.9|40595.9|40635.9|40595.9|40635.1|40595.1|5
1641440090000|2022-01-06 03:34:50|40630.1|40590.1|40630.1|40590.1|40630.1|40590.1|40630.1|40590.1|0
1641440100000|2022-01-06 03:35:00|40625.9|40585.9|40625.9|40585.9|40625.9|40585.9|40625.9|40585.9|1
1641440180000|2022-01-06 03:36:20|40630.1|40590.1|40635.9|40595.9|40635.9|40595.9|40630.1|40590.1|2
1641440200000|2022-01-06 03:36:40|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|1
1641440220000|2022-01-06 03:37:00|40645.9|40605.9|40645.9|40605.9|40645.9|40605.9|40645.9|40605.9|13
1641440230000|2022-01-06 03:37:10|40650.1|40610.1|40650.1|40610.1|40650.1|40610.1|40650.1|40610.1|1
1641440280000|2022-01-06 03:38:00|40645.9|40605.9|40645.1|40605.1|40645.9|40605.9|40645.1|40605.1|0
1641440290000|2022-01-06 03:38:10|40645.9|40605.9|40645.9|40605.9|40645.9|40605.9|40645.9|40605.9|0
1641440340000|2022-01-06 03:39:00|40640.9|40600.9|40640.9|40600.9|40640.9|40600.9|40640.9|40600.9|0
1641440350000|2022-01-06 03:39:10|40641.7|40601.7|40645.9|40605.9|40645.9|40605.9|40641.7|40601.7|1
1641440360000|2022-01-06 03:39:20|40650.1|40610.1|40650.1|40610.1|40650.1|40610.1|40650.1|40610.1|0
1641440440000|2022-01-06 03:40:40|40660.1|40620.1|40660.1|40620.1|40660.1|40620.1|40660.1|40620.1|1
1641440470000|2022-01-06 03:41:10|40670.9|40630.9|40680.1|40640.1|40680.1|40640.1|40670.9|40630.9|25
1641440500000|2022-01-06 03:41:40|40685.9|40645.9|40695.9|40655.9|40695.9|40655.9|40685.9|40645.9|26
1641440610000|2022-01-06 03:43:30|40700.1|40660.1|40700.1|40660.1|40700.1|40660.1|40700.1|40660.1|0
1641440630000|2022-01-06 03:43:50|40700.9|40660.9|40715.9|40675.9|40715.9|40675.9|40700.9|40660.9|2
1641440640000|2022-01-06 03:44:00|40711.6|40671.6|40715.9|40675.9|40715.9|40675.9|40711.6|40671.6|2
1641440670000|2022-01-06 03:44:30|40720.1|40680.1|40715.9|40675.9|40720.1|40680.1|40715.9|40675.9|1
1641440690000|2022-01-06 03:44:50|40720.1|40680.1|40720.1|40680.1|40720.1|40680.1|40720.1|40680.1|0
1641440700000|2022-01-06 03:45:00|40705.9|40665.9|40700.1|40660.1|40710.9|40670.9|40700.1|40660.1|8
1641440710000|2022-01-06 03:45:10|40700.9|40660.9|40695.9|40655.9|40700.9|40660.9|40695.9|40655.9|3
1641440780000|2022-01-06 03:46:20|40691.6|40651.6|40695.9|40655.9|40695.9|40655.9|40691.6|40651.6|1
1641440790000|2022-01-06 03:46:30|40700.1|40660.1|40695.9|40655.9|40700.1|40660.1|40695.9|40655.9|0
1641440830000|2022-01-06 03:47:10|40691.6|40651.6|40695.9|40655.9|40695.9|40655.9|40690.9|40650.9|1
1641440930000|2022-01-06 03:48:50|40700.1|40660.1|40700.1|40660.1|40700.1|40660.1|40700.1|40660.1|0
1641440970000|2022-01-06 03:49:30|40705.9|40665.9|40705.9|40665.9|40705.9|40665.9|40705.9|40665.9|5
1641440980000|2022-01-06 03:49:40|40710.1|40670.1|40705.9|40665.9|40710.1|40670.1|40705.9|40665.9|1
1641441010000|2022-01-06 03:50:10|40705.8|40665.8|40705.8|40665.8|40705.8|40665.8|40705.8|40665.8|0
1641441100000|2022-01-06 03:51:40|40700.1|40660.1|40700.1|40660.1|40700.1|40660.1|40700.1|40660.1|0
1641441120000|2022-01-06 03:52:00|40700.8|40660.8|40700.8|40660.8|40700.8|40660.8|40700.8|40660.8|0
1641441130000|2022-01-06 03:52:10|40700.1|40660.1|40700.1|40660.1|40700.1|40660.1|40700.1|40660.1|0
1641441150000|2022-01-06 03:52:30|40699.3|40659.3|40699.3|40659.3|40699.3|40659.3|40699.3|40659.3|5
1641441160000|2022-01-06 03:52:40|40690.1|40650.1|40689.3|40649.3|40690.1|40650.1|40689.3|40649.3|1
1641441180000|2022-01-06 03:53:00|40700.8|40660.8|40699.3|40659.3|40700.8|40660.8|40699.3|40659.3|4
1641441210000|2022-01-06 03:53:30|40694.3|40654.3|40698.5|40658.5|40698.5|40658.5|40694.3|40654.3|0
1641441220000|2022-01-06 03:53:40|40699.3|40659.3|40699.3|40659.3|40699.3|40659.3|40699.3|40659.3|0
1641441240000|2022-01-06 03:54:00|||||||||1
1641441260000|2022-01-06 03:54:20|40700.1|40660.1|40700.1|40660.1|40700.1|40660.1|40699.3|40659.3|4
1641441270000|2022-01-06 03:54:30|40695.1|40655.1|40695.8|40655.8|40700.1|40660.1|40694.3|40654.3|2
1641441280000|2022-01-06 03:54:40|40695.1|40655.1|40695.1|40655.1|40695.1|40655.1|40695.1|40655.1|0
1641441290000|2022-01-06 03:54:50|40694.3|40654.3|40700.1|40660.1|40700.1|40660.1|40694.3|40654.3|4
1641441300000|2022-01-06 03:55:00|40699.3|40659.3|40694.3|40654.3|40699.3|40659.3|40694.3|40654.3|2
1641441320000|2022-01-06 03:55:20|40699.3|40659.3|40699.3|40659.3|40699.3|40659.3|40694.3|40654.3|0
1641441330000|2022-01-06 03:55:30|40694.3|40654.3|40695.1|40655.1|40698.5|40658.5|40694.3|40654.3|1
1641441340000|2022-01-06 03:55:40|40694.3|40654.3|40694.3|40654.3|40694.3|40654.3|40694.3|40654.3|0
1641441350000|2022-01-06 03:55:50|40698.5|40658.5|40699.3|40659.3|40699.3|40659.3|40698.5|40658.5|0
1641441370000|2022-01-06 03:56:10|40694.3|40654.3|40694.3|40654.3|40694.3|40654.3|40694.3|40654.3|1
1641441380000|2022-01-06 03:56:20|40699.3|40659.3|40699.3|40659.3|40699.3|40659.3|40699.3|40659.3|0
1641441390000|2022-01-06 03:56:30|||||||||3
1641441400000|2022-01-06 03:56:40|40700.1|40660.1|40704.3|40664.3|40708.5|40668.5|40700.1|40660.1|2
1641441420000|2022-01-06 03:57:00|40708.5|40668.5|40704.3|40664.3|40708.5|40668.5|40704.3|40664.3|1
1641441470000|2022-01-06 03:57:50|40724.3|40684.3|40724.3|40684.3|40724.3|40684.3|40724.3|40684.3|6
1641441480000|2022-01-06 03:58:00|||||||||1
1641441490000|2022-01-06 03:58:10|40719.3|40679.3|40714.3|40674.3|40719.3|40679.3|40714.3|40674.3|0
1641441500000|2022-01-06 03:58:20|40718.5|40678.5|40718.5|40678.5|40718.5|40678.5|40718.5|40678.5|0
1641441520000|2022-01-06 03:58:40|40714.3|40674.3|40714.3|40674.3|40714.3|40674.3|40714.3|40674.3|2
1641441620000|2022-01-06 04:00:20|40710|40670|40714.3|40674.3|40714.3|40674.3|40709.3|40669.3|1
1641441640000|2022-01-06 04:00:40|40709.3|40669.3|40709.3|40669.3|40709.3|40669.3|40709.3|40669.3|0
1641441670000|2022-01-06 04:01:10|40714.3|40674.3|40714.3|40674.3|40714.3|40674.3|40714.3|40674.3|3
1641441720000|2022-01-06 04:02:00|40718.5|40678.5|40718.5|40678.5|40718.5|40678.5|40718.5|40678.5|0
1641441730000|2022-01-06 04:02:10|||||||||1
1641441740000|2022-01-06 04:02:20|40698.5|40658.5|40698.5|40658.5|40698.5|40658.5|40698.5|40658.5|6
1641441750000|2022-01-06 04:02:30|40697.7|40657.7|40704.3|40664.3|40704.3|40664.3|40697.7|40657.7|9
1641441790000|2022-01-06 04:03:10|40699.3|40659.3|40698.5|40658.5|40699.3|40659.3|40698.5|40658.5|0
1641441800000|2022-01-06 04:03:20|40713.5|40673.5|40714.3|40674.3|40714.3|40674.3|40713.5|40673.5|3
1641441810000|2022-01-06 04:03:30|40718.5|40678.5|40719.3|40679.3|40719.3|40679.3|40714.3|40674.3|0
1641441820000|2022-01-06 04:03:40|40714.3|40674.3|40719.3|40679.3|40719.3|40679.3|40714.3|40674.3|0
1641441840000|2022-01-06 04:04:00|40724.3|40684.3|40724.3|40684.3|40724.3|40684.3|40724.3|40684.3|2
1641441940000|2022-01-06 04:05:40|40729.3|40689.3|40729.3|40689.3|40729.3|40689.3|40729.3|40689.3|1
1641441960000|2022-01-06 04:06:00|40734.3|40694.3|40734.3|40694.3|40734.3|40694.3|40734.3|40694.3|1
1641442060000|2022-01-06 04:07:40|40734.2|40694.2|40739.2|40699.2|40739.2|40699.2|40734.2|40694.2|0
1641442090000|2022-01-06 04:08:10|40734.2|40694.2|40734.2|40694.2|40734.2|40694.2|40734.2|40694.2|0
1641442100000|2022-01-06 04:08:20|40729.2|40689.2|40734.2|40694.2|40734.2|40694.2|40729.2|40689.2|1
1641442140000|2022-01-06 04:09:00|40730|40690|40744.2|40704.2|40744.2|40704.2|40730|40690|6
1641442150000|2022-01-06 04:09:10|40740|40700|40739.2|40699.2|40740|40700|40739.2|40699.2|0
1641442170000|2022-01-06 04:09:30|40734.2|40694.2|40734.2|40694.2|40734.2|40694.2|40734.2|40694.2|0
1641442240000|2022-01-06 04:10:40|||||||||1
1641442270000|2022-01-06 04:11:10|40730|40690|40734.2|40694.2|40734.2|40694.2|40729.2|40689.2|1
1641442330000|2022-01-06 04:12:10|40730|40690|40729.2|40689.2|40730|40690|40729.2|40689.2|0
1641442360000|2022-01-06 04:12:40|40734.2|40694.2|40734.2|40694.2|40734.2|40694.2|40734.2|40694.2|1
1641442370000|2022-01-06 04:12:50|40738.5|40698.5|40734.2|40694.2|40738.5|40698.5|40734.2|40694.2|0
1641442400000|2022-01-06 04:13:20|40742.7|40702.7|40744.2|40704.2|40744.2|40704.2|40742.7|40702.7|3
1641442480000|2022-01-06 04:14:40|40748.5|40708.5|40744.2|40704.2|40748.5|40708.5|40743.5|40703.5|2
1641442490000|2022-01-06 04:14:50|40748.5|40708.5|40748.5|40708.5|40748.5|40708.5|40748.5|40708.5|0
1641442500000|2022-01-06 04:15:00|40744.2|40704.2|40744.2|40704.2|40748.5|40708.5|40744.2|40704.2|2
1641442510000|2022-01-06 04:15:10|40748.5|40708.5|40744.2|40704.2|40748.5|40708.5|40744.2|40704.2|1
1641442540000|2022-01-06 04:15:40|40749.2|40709.2|40743.5|40703.5|40749.2|40709.2|40743.5|40703.5|6
1641442560000|2022-01-06 04:16:00|40744.2|40704.2|40744.2|40704.2|40744.2|40704.2|40744.2|40704.2|0
1641442590000|2022-01-06 04:16:30|40749.2|40709.2|40744.2|40704.2|40749.2|40709.2|40744.2|40704.2|3
1641442620000|2022-01-06 04:17:00|40743.4|40703.4|40738.4|40698.4|40743.4|40703.4|40738.4|40698.4|1
1641442650000|2022-01-06 04:17:30|40733.4|40693.4|40734.2|40694.2|40734.2|40694.2|40733.4|40693.4|1
1641442660000|2022-01-06 04:17:40|40733.4|40693.4|40733.4|40693.4|40734.2|40694.2|40733.4|40693.4|0
1641442670000|2022-01-06 04:17:50|40734.2|40694.2|40728.4|40688.4|40734.2|40694.2|40727.7|40687.7|0
1641442680000|2022-01-06 04:18:00|40723.4|40683.4|40723.4|40683.4|40723.4|40683.4|40723.4|40683.4|1
1641442690000|2022-01-06 04:18:10|40724.2|40684.2|40724.2|40684.2|40724.2|40684.2|40724.2|40684.2|0
1641442700000|2022-01-06 04:18:20|40728.4|40688.4|40728.4|40688.4|40728.4|40688.4|40728.4|40688.4|5
1641442730000|2022-01-06 04:18:50|40724.2|40684.2|40724.2|40684.2|40724.2|40684.2|40724.2|40684.2|0
1641442740000|2022-01-06 04:19:00|40720|40680|40714.2|40674.2|40724.2|40684.2|40714.2|40674.2|11
1641442760000|2022-01-06 04:19:20|40718.4|40678.4|40714.2|40674.2|40719.2|40679.2|40710|40670|4
1641442800000|2022-01-06 04:20:00|40709.2|40669.2|40714.2|40674.2|40714.2|40674.2|40709.2|40669.2|0
1641442880000|2022-01-06 04:21:20|40710|40670|40709.2|40669.2|40710|40670|40709.2|40669.2|0
1641442960000|2022-01-06 04:22:40|40695|40655|40695|40655|40695|40655|40690.8|40650.8|6
1641442970000|2022-01-06 04:22:50|40694.2|40654.2|40695|40655|40695|40655|40694.2|40654.2|16
1641442980000|2022-01-06 04:23:00|40700|40660|40700|40660|40700|40660|40700|40660|1
1641443010000|2022-01-06 04:23:30|40699.2|40659.2|40700|40660|40700|40660|40699.2|40659.2|0
1641443020000|2022-01-06 04:23:40|40699.2|40659.2|40699.2|40659.2|40700|40660|40699.2|40659.2|0
1641443030000|2022-01-06 04:23:50|40700|40660|40709.2|40669.2|40709.2|40669.2|40700|40660|2
1641443040000|2022-01-06 04:24:00|40714.2|40674.2|40714.2|40674.2|40714.2|40674.2|40714.2|40674.2|1
1641443050000|2022-01-06 04:24:10|40704.2|40664.2|40704.2|40664.2|40705|40665|40704.2|40664.2|2
1641443070000|2022-01-06 04:24:30|40695|40655|40695|40655|40695|40655|40695|40655|10
1641443100000|2022-01-06 04:25:00|40695.8|40655.8|40690|40650|40695.8|40655.8|40690|40650|3
1641443110000|2022-01-06 04:25:10|40685|40645|40685|40645|40685|40645|40685|40645|1
1641443130000|2022-01-06 04:25:30|40684.2|40644.2|40685|40645|40685|40645|40684.2|40644.2|0
1641443140000|2022-01-06 04:25:40|40684.2|40644.2|40684.2|40644.2|40684.2|40644.2|40684.2|40644.2|0
1641443150000|2022-01-06 04:25:50|40685|40645|40685|40645|40685|40645|40685|40645|0
1641443160000|2022-01-06 04:26:00|40690|40650|40685|40645|40690|40650|40685|40645|0
1641443170000|2022-01-06 04:26:10|40685.8|40645.8|40685.8|40645.8|40685.8|40645.8|40685.8|40645.8|0
1641443320000|2022-01-06 04:28:40|40685.7|40645.7|40690|40650|40695|40655|40685.7|40645.7|2
1641443340000|2022-01-06 04:29:00|40685|40645|40685.7|40645.7|40685.7|40645.7|40685|40645|2
1641443400000|2022-01-06 04:30:00|40681.5|40641.5|40685.7|40645.7|40685.7|40645.7|40681.5|40641.5|1
1641443420000|2022-01-06 04:30:20|40685|40645|40685.7|40645.7|40685.7|40645.7|40685|40645|0
1641443470000|2022-01-06 04:31:10|40681.5|40641.5|40685|40645|40685|40645|40681.5|40641.5|2
1641443500000|2022-01-06 04:31:40|40675.7|40635.7|40675.7|40635.7|40675.7|40635.7|40675.7|40635.7|10
1641443510000|2022-01-06 04:31:50|40660|40620|40660|40620|40660|40620|40660|40620|3
1641443520000|2022-01-06 04:32:00|40655.7|40615.7|40655.7|40615.7|40655.7|40615.7|40655.7|40615.7|3
1641443530000|2022-01-06 04:32:10|40651.5|40611.5|40650|40610|40651.5|40611.5|40650|40610|0
1641443540000|2022-01-06 04:32:20|40644.2|40604.2|40644.2|40604.2|40644.2|40604.2|40644.2|40604.2|3
1641443580000|2022-01-06 04:33:00|40640|40600|40640|40600|40640|40600|40640|40600|0
1641443590000|2022-01-06 04:33:10|40639.2|40599.2|40630|40590|40640|40600|40630|40590|7
1641443610000|2022-01-06 04:33:30|||||||||1
1641443620000|2022-01-06 04:33:40|40625.7|40585.7|40605.7|40565.7|40630|40590|40605.7|40565.7|6
1641443630000|2022-01-06 04:33:50|40610|40570|40595.7|40555.7|40610|40570|40595.7|40555.7|10
1641443640000|2022-01-06 04:34:00|40595|40555|40595.7|40555.7|40600|40560|40595|40555|3
1641443650000|2022-01-06 04:34:10|40590.7|40550.7|40595|40555|40595|40555|40590.7|40550.7|0
1641443660000|2022-01-06 04:34:20|40595.7|40555.7|40595.7|40555.7|40600.7|40560.7|40595.7|40555.7|1
1641443680000|2022-01-06 04:34:40|40600|40560|40595.7|40555.7|40600|40560|40591.5|40551.5|2
1641443690000|2022-01-06 04:34:50|40596.5|40556.5|40595.7|40555.7|40596.5|40556.5|40595.7|40555.7|0
1641443700000|2022-01-06 04:35:00|||||||||1
1641443710000|2022-01-06 04:35:10|||||||||3
1641443730000|2022-01-06 04:35:30|40600|40560|40600|40560|40600|40560|40600|40560|0
1641443760000|2022-01-06 04:36:00|40595|40555|40595.7|40555.7|40595.7|40555.7|40595|40555|1
1641443800000|2022-01-06 04:36:40|40590.7|40550.7|40590.7|40550.7|40590.7|40550.7|40590.7|40550.7|0
1641443820000|2022-01-06 04:37:00|40595.7|40555.7|40594.9|40554.9|40595.7|40555.7|40594.9|40554.9|0
1641443830000|2022-01-06 04:37:10|40595.7|40555.7|40595.7|40555.7|40595.7|40555.7|40595.7|40555.7|0
1641443870000|2022-01-06 04:37:50|40590.7|40550.7|40595.7|40555.7|40595.7|40555.7|40590.7|40550.7|1
1641443970000|2022-01-06 04:39:30|40599.9|40559.9|40599.9|40559.9|40599.9|40559.9|40599.9|40559.9|0
1641443990000|2022-01-06 04:39:50|40595.7|40555.7|40595.7|40555.7|40595.7|40555.7|40595.7|40555.7|1
1641444080000|2022-01-06 04:41:20|40591.5|40551.5|40594.9|40554.9|40594.9|40554.9|40591.5|40551.5|1
1641444090000|2022-01-06 04:41:30|40595.7|40555.7|40595.7|40555.7|40595.7|40555.7|40595.7|40555.7|0
1641444210000|2022-01-06 04:43:30|40600.7|40560.7|40599.9|40559.9|40600.7|40560.7|40599.9|40559.9|0
1641444240000|2022-01-06 04:44:00|40610.7|40570.7|40604.9|40564.9|40610.7|40570.7|40599.9|40559.9|20
1641444250000|2022-01-06 04:44:10|40605.7|40565.7|40605.7|40565.7|40605.7|40565.7|40605.7|40565.7|0
1641444260000|2022-01-06 04:44:20|40600.7|40560.7|40605.7|40565.7|40605.7|40565.7|40600.7|40560.7|1
1641444270000|2022-01-06 04:44:30|40610.7|40570.7|40620.7|40580.7|40620.7|40580.7|40605.7|40565.7|10
1641444280000|2022-01-06 04:44:40|40619.9|40579.9|40615.7|40575.7|40619.9|40579.9|40611.5|40571.5|2
1641444290000|2022-01-06 04:44:50|||||||||3
1641444300000|2022-01-06 04:45:00|||||||||1
1641444380000|2022-01-06 04:46:20|40611.5|40571.5|40610.7|40570.7|40615.7|40575.7|40610.7|40570.7|0
1641444450000|2022-01-06 04:47:30|||||||||1
1641444460000|2022-01-06 04:47:40|40605.7|40565.7|40605.7|40565.7|40605.7|40565.7|40605.7|40565.7|2
1641444470000|2022-01-06 04:47:50|40606.5|40566.5|40610.7|40570.7|40610.7|40570.7|40606.5|40566.5|0
1641444480000|2022-01-06 04:48:00|||||||||1
1641444500000|2022-01-06 04:48:20|40605.7|40565.7|40600.7|40560.7|40605.7|40565.7|40600.7|40560.7|0
1641444540000|2022-01-06 04:49:00|40604.9|40564.9|40605.7|40565.7|40605.7|40565.7|40604.9|40564.9|2
1641444580000|2022-01-06 04:49:40|40600.7|40560.7|40600.7|40560.7|40600.7|40560.7|40600.7|40560.7|0
1641444600000|2022-01-06 04:50:00|40595.7|40555.7|40590.7|40550.7|40595.7|40555.7|40590.7|40550.7|3
1641444620000|2022-01-06 04:50:20|40595.7|40555.7|40600.7|40560.7|40600.7|40560.7|40595.7|40555.7|2
1641444630000|2022-01-06 04:50:30|40595.7|40555.7|40595.7|40555.7|40600.7|40560.7|40595.7|40555.7|1
1641444720000|2022-01-06 04:52:00|40590.7|40550.7|40595.7|40555.7|40600.7|40560.7|40590.7|40550.7|1
1641444790000|2022-01-06 04:53:10|40609.1|40569.1|40615.7|40575.7|40615.7|40575.7|40609.1|40569.1|4
1641444820000|2022-01-06 04:53:40|40610.7|40570.7|40609.9|40569.9|40610.7|40570.7|40609.9|40569.9|0
1641444840000|2022-01-06 04:54:00|40614.9|40574.9|40615.7|40575.7|40615.7|40575.7|40614.9|40574.9|2
1641444850000|2022-01-06 04:54:10|||||||||10
1641444890000|2022-01-06 04:54:50|40619.9|40579.9|40619.9|40579.9|40619.9|40579.9|40619.9|40579.9|0
1641444900000|2022-01-06 04:55:00|40615.7|40575.7|40619.9|40579.9|40619.9|40579.9|40615.7|40575.7|1
1641444910000|2022-01-06 04:55:10|40620.7|40580.7|40625.7|40585.7|40625.7|40585.7|40619.9|40579.9|2
1641444920000|2022-01-06 04:55:20|40629.9|40589.9|40629.9|40589.9|40629.9|40589.9|40629.9|40589.9|0
1641444990000|2022-01-06 04:56:30|40624.9|40584.9|40619.9|40579.9|40624.9|40584.9|40619.9|40579.9|2
1641445030000|2022-01-06 04:57:10|40620.7|40580.7|40619.9|40579.9|40620.7|40580.7|40619.9|40579.9|1
1641445040000|2022-01-06 04:57:20|||||||||1
1641445050000|2022-01-06 04:57:30|||||||||1
1641445140000|2022-01-06 04:59:00|40625.7|40585.7|40625.7|40585.7|40625.7|40585.7|40625.7|40585.7|3
1641445150000|2022-01-06 04:59:10|40620.7|40580.7|40625.7|40585.7|40625.7|40585.7|40620.7|40580.7|1
1641445190000|2022-01-06 04:59:50|40621.4|40581.4|40609.9|40569.9|40621.4|40581.4|40609.9|40569.9|2
1641445200000|2022-01-06 05:00:00|40605.7|40565.7|40605.7|40565.7|40605.7|40565.7|40605.7|40565.7|1
1641445210000|2022-01-06 05:00:10|40610.7|40570.7|40609.9|40569.9|40610.7|40570.7|40609.9|40569.9|1
1641445220000|2022-01-06 05:00:20|40610.7|40570.7|40609.9|40569.9|40610.7|40570.7|40609.9|40569.9|0
1641445400000|2022-01-06 05:03:20|40605.7|40565.7|40600.7|40560.7|40605.7|40565.7|40600.7|40560.7|2
1641445430000|2022-01-06 05:03:50|40599.9|40559.9|40599.9|40559.9|40599.9|40559.9|40599.9|40559.9|0
1641445480000|2022-01-06 05:04:40|40595.7|40555.7|40599.9|40559.9|40599.9|40559.9|40591.4|40551.4|2
1641445520000|2022-01-06 05:05:20|40595.7|40555.7|40595.7|40555.7|40595.7|40555.7|40595.7|40555.7|2
1641445530000|2022-01-06 05:05:30|40590.7|40550.7|40590.7|40550.7|40590.7|40550.7|40590.7|40550.7|10
1641445540000|2022-01-06 05:05:40|40589.9|40549.9|40589.9|40549.9|40589.9|40549.9|40589.9|40549.9|0
1641445580000|2022-01-06 05:06:20|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|11
1641445590000|2022-01-06 05:06:30|40600.7|40560.7|40600.7|40560.7|40600.7|40560.7|40600.7|40560.7|2
1641445600000|2022-01-06 05:06:40|40595.7|40555.7|40595.7|40555.7|40595.7|40555.7|40595.7|40555.7|0
1641445620000|2022-01-06 05:07:00|40594.9|40554.9|40595.7|40555.7|40595.7|40555.7|40594.9|40554.9|0
1641445650000|2022-01-06 05:07:30|40595.6|40555.6|40595.6|40555.6|40595.6|40555.6|40595.6|40555.6|0
1641445720000|2022-01-06 05:08:40|40600.6|40560.6|40599.9|40559.9|40600.6|40560.6|40599.9|40559.9|0
1641445780000|2022-01-06 05:09:40|40600.6|40560.6|40599.9|40559.9|40600.6|40560.6|40599.9|40559.9|0
1641445800000|2022-01-06 05:10:00|40595.6|40555.6|40595.6|40555.6|40595.6|40555.6|40591.4|40551.4|2
1641445830000|2022-01-06 05:10:30|40591.4|40551.4|40595.6|40555.6|40595.6|40555.6|40591.4|40551.4|1
1641445900000|2022-01-06 05:11:40|40600.6|40560.6|40595.6|40555.6|40600.6|40560.6|40595.6|40555.6|0
1641445950000|2022-01-06 05:12:30|40600.6|40560.6|40600.6|40560.6|40600.6|40560.6|40600.6|40560.6|0
1641445970000|2022-01-06 05:12:50|40599.9|40559.9|40595.6|40555.6|40599.9|40559.9|40595.6|40555.6|1
1641446050000|2022-01-06 05:14:10|40599.9|40559.9|40599.9|40559.9|40599.9|40559.9|40599.9|40559.9|0
1641446080000|2022-01-06 05:14:40|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|0
1641446090000|2022-01-06 05:14:50|40595.6|40555.6|40595.6|40555.6|40595.6|40555.6|40595.6|40555.6|1
1641446110000|2022-01-06 05:15:10|40609.8|40569.8|40609.8|40569.8|40609.8|40569.8|40609.8|40569.8|16
1641446130000|2022-01-06 05:15:30|40605.6|40565.6|40605.6|40565.6|40605.6|40565.6|40605.6|40565.6|0
1641446140000|2022-01-06 05:15:40|40601.4|40561.4|40605.6|40565.6|40605.6|40565.6|40601.4|40561.4|1
1641446160000|2022-01-06 05:16:00|40609.8|40569.8|40609.8|40569.8|40609.8|40569.8|40609.8|40569.8|0
1641446280000|2022-01-06 05:18:00|40605.6|40565.6|40605.6|40565.6|40605.6|40565.6|40605.6|40565.6|2
1641446290000|2022-01-06 05:18:10|40609.8|40569.8|40609.8|40569.8|40609.8|40569.8|40609.8|40569.8|0
1641446320000|2022-01-06 05:18:40|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|15
1641446350000|2022-01-06 05:19:10|40625.6|40585.6|40630.6|40590.6|40630.6|40590.6|40625.6|40585.6|6
1641446360000|2022-01-06 05:19:20|||||||||1
1641446400000|2022-01-06 05:20:00|40629.8|40589.8|40620.6|40580.6|40629.8|40589.8|40620.6|40580.6|2
1641446420000|2022-01-06 05:20:20|40625.6|40585.6|40625.6|40585.6|40625.6|40585.6|40625.6|40585.6|0
1641446450000|2022-01-06 05:20:50|40620.6|40580.6|40620.6|40580.6|40620.6|40580.6|40620.6|40580.6|0
1641446460000|2022-01-06 05:21:00|40624.8|40584.8|40625.6|40585.6|40625.6|40585.6|40624.8|40584.8|0
1641446520000|2022-01-06 05:22:00|||||||||2
1641446530000|2022-01-06 05:22:10|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|0
1641446550000|2022-01-06 05:22:30|40630.6|40590.6|40629.8|40589.8|40630.6|40590.6|40629.8|40589.8|0
1641446560000|2022-01-06 05:22:40|40630.6|40590.6|40629.8|40589.8|40630.6|40590.6|40629.8|40589.8|0
1641446570000|2022-01-06 05:22:50|40630.6|40590.6|40625.6|40585.6|40630.6|40590.6|40625.6|40585.6|2
1641446580000|2022-01-06 05:23:00|40629.8|40589.8|40629.8|40589.8|40630.6|40590.6|40629.8|40589.8|0
1641446680000|2022-01-06 05:24:40|||||||||1
1641446690000|2022-01-06 05:24:50|40625.6|40585.6|40629.8|40589.8|40629.8|40589.8|40625.6|40585.6|1
1641446700000|2022-01-06 05:25:00|40625.6|40585.6|40630.6|40590.6|40630.6|40590.6|40625.6|40585.6|2
1641446710000|2022-01-06 05:25:10|40648.3|40608.3|40645.6|40605.6|40648.3|40608.3|40644.8|40604.8|1
1641446720000|2022-01-06 05:25:20|40641.4|40601.4|40640.6|40600.6|40641.4|40601.4|40640.6|40600.6|0
1641446810000|2022-01-06 05:26:50|40635.6|40595.6|40635.6|40595.6|40635.6|40595.6|40635.6|40595.6|0
1641446820000|2022-01-06 05:27:00|40630.6|40590.6|40639.8|40599.8|40639.8|40599.8|40630.6|40590.6|3
1641446850000|2022-01-06 05:27:30|40640.6|40600.6|40640.6|40600.6|40640.6|40600.6|40640.6|40600.6|0
1641446860000|2022-01-06 05:27:40|40639.8|40599.8|40635.6|40595.6|40639.8|40599.8|40635.6|40595.6|0
1641446870000|2022-01-06 05:27:50|40631.4|40591.4|40635.6|40595.6|40635.6|40595.6|40631.4|40591.4|1
1641447000000|2022-01-06 05:30:00|40639.8|40599.8|40645.6|40605.6|40645.6|40605.6|40639.8|40599.8|2
1641447030000|2022-01-06 05:30:30|40654.8|40614.8|40685.6|40645.6|40689.8|40649.8|40654.8|40614.8|7
1641447050000|2022-01-06 05:30:50|40680.6|40640.6|40685.6|40645.6|40685.6|40645.6|40680.6|40640.6|1
1641447080000|2022-01-06 05:31:20|40695.6|40655.6|40695.6|40655.6|40695.6|40655.6|40695.6|40655.6|1
1641447090000|2022-01-06 05:31:30|40689.8|40649.8|40685.6|40645.6|40689.8|40649.8|40685.6|40645.6|4
1641447110000|2022-01-06 05:31:50|40689.8|40649.8|40684.8|40644.8|40689.8|40649.8|40684.8|40644.8|1
1641447120000|2022-01-06 05:32:00|40679.8|40639.8|40665.6|40625.6|40679.8|40639.8|40665.6|40625.6|6
1641447130000|2022-01-06 05:32:10|40659.8|40619.8|40659.8|40619.8|40659.8|40619.8|40659.8|40619.8|2
1641447150000|2022-01-06 05:32:30|40655.6|40615.6|40655.6|40615.6|40655.6|40615.6|40655.6|40615.6|1
1641447180000|2022-01-06 05:33:00|40660.6|40620.6|40660.6|40620.6|40660.6|40620.6|40660.6|40620.6|0
1641447200000|2022-01-06 05:33:20|40665.6|40625.6|40665.6|40625.6|40665.6|40625.6|40665.6|40625.6|2
1641447260000|2022-01-06 05:34:20|40667.9|40627.9|40675.6|40635.6|40675.6|40635.6|40667.9|40627.9|6
1641447280000|2022-01-06 05:34:40|40665.6|40625.6|40665.6|40625.6|40665.6|40625.6|40665.6|40625.6|3
1641447330000|2022-01-06 05:35:30|40664.8|40624.8|40655.6|40615.6|40664.8|40624.8|40655.6|40615.6|0
1641447380000|2022-01-06 05:36:20|40645.6|40605.6|40645.6|40605.6|40645.6|40605.6|40645.6|40605.6|0
1641447410000|2022-01-06 05:36:50|40639.8|40599.8|40639.8|40599.8|40644.8|40604.8|40639.8|40599.8|0
1641447420000|2022-01-06 05:37:00|40644.8|40604.8|40644.8|40604.8|40644.8|40604.8|40644.8|40604.8|0
1641447440000|2022-01-06 05:37:20|40639.8|40599.8|40634.8|40594.8|40639.8|40599.8|40634.8|40594.8|1
1641447450000|2022-01-06 05:37:30|40635.6|40595.6|40639.8|40599.8|40640.6|40600.6|40635.6|40595.6|0
1641447460000|2022-01-06 05:37:40|40635.6|40595.6|40635.6|40595.6|40635.6|40595.6|40635.6|40595.6|2
1641447480000|2022-01-06 05:38:00|40634.8|40594.8|40639.8|40599.8|40639.8|40599.8|40634|40594|1
1641447490000|2022-01-06 05:38:10|40644.8|40604.8|40644.8|40604.8|40644.8|40604.8|40644.8|40604.8|0
1641447510000|2022-01-06 05:38:30|40639.8|40599.8|40639.8|40599.8|40639.8|40599.8|40639.8|40599.8|0
1641447560000|2022-01-06 05:39:20|40635.6|40595.6|40630.6|40590.6|40635.6|40595.6|40630.6|40590.6|0
1641447570000|2022-01-06 05:39:30|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|0
1641447600000|2022-01-06 05:40:00|40630.6|40590.6|40639.8|40599.8|40639.8|40599.8|40630.6|40590.6|3
1641447630000|2022-01-06 05:40:30|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|2
1641447660000|2022-01-06 05:41:00|40630.6|40590.6|40634.8|40594.8|40634.8|40594.8|40630.6|40590.6|1
1641447670000|2022-01-06 05:41:10|40639|40599|40629.8|40589.8|40639|40599|40629.8|40589.8|1
1641447680000|2022-01-06 05:41:20|40625.6|40585.6|40625.6|40585.6|40625.6|40585.6|40625.6|40585.6|0
1641447690000|2022-01-06 05:41:30|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|0
1641447730000|2022-01-06 05:42:10|40619.8|40579.8|40615.6|40575.6|40619.8|40579.8|40615.6|40575.6|4
1641447740000|2022-01-06 05:42:20|40611.3|40571.3|40599.8|40559.8|40611.3|40571.3|40595.6|40555.6|5
1641447750000|2022-01-06 05:42:30|40595.6|40555.6|40595.6|40555.6|40595.6|40555.6|40595.6|40555.6|1
1641447760000|2022-01-06 05:42:40|40596.3|40556.3|40605.6|40565.6|40605.6|40565.6|40596.3|40556.3|0
1641447770000|2022-01-06 05:42:50|40609.8|40569.8|40609.8|40569.8|40609.8|40569.8|40609.8|40569.8|0
1641447780000|2022-01-06 05:43:00|40609|40569|40599.8|40559.8|40609|40569|40595.6|40555.6|33
1641447790000|2022-01-06 05:43:10|40600.6|40560.6|40600.6|40560.6|40600.6|40560.6|40600.6|40560.6|0
1641447800000|2022-01-06 05:43:20|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|0
1641447840000|2022-01-06 05:44:00|40600.6|40560.6|40615.6|40575.6|40615.6|40575.6|40600.6|40560.6|2
1641447860000|2022-01-06 05:44:20|40620.6|40580.6|40620.6|40580.6|40620.6|40580.6|40620.6|40580.6|0
1641447870000|2022-01-06 05:44:30|40619.8|40579.8|40625.6|40585.6|40625.6|40585.6|40619.8|40579.8|0
1641447880000|2022-01-06 05:44:40|40629.8|40589.8|40635.6|40595.6|40635.6|40595.6|40629.8|40589.8|1
1641447950000|2022-01-06 05:45:50|40630.5|40590.5|40629.8|40589.8|40630.5|40590.5|40629.8|40589.8|0
1641447960000|2022-01-06 05:46:00|40635.5|40595.5|40635.5|40595.5|40635.5|40595.5|40635.5|40595.5|1
1641447970000|2022-01-06 05:46:10|40629.8|40589.8|40630.5|40590.5|40630.5|40590.5|40629.8|40589.8|0
1641448000000|2022-01-06 05:46:40|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|0
1641448010000|2022-01-06 05:46:50|40624.8|40584.8|40625.5|40585.5|40625.5|40585.5|40624.8|40584.8|1
1641448020000|2022-01-06 05:47:00|40621.3|40581.3|40620.5|40580.5|40621.3|40581.3|40620.5|40580.5|0
1641448050000|2022-01-06 05:47:30|40619.8|40579.8|40615.5|40575.5|40619.8|40579.8|40615.5|40575.5|1
1641448060000|2022-01-06 05:47:40|40611.3|40571.3|40615.5|40575.5|40615.5|40575.5|40611.3|40571.3|1
1641448070000|2022-01-06 05:47:50|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|40615.5|40575.5|0
1641448080000|2022-01-06 05:48:00|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|1
1641448110000|2022-01-06 05:48:30|40619.8|40579.8|40634.8|40594.8|40634.8|40594.8|40619.8|40579.8|1
1641448120000|2022-01-06 05:48:40|40635.5|40595.5|40635.5|40595.5|40635.5|40595.5|40635.5|40595.5|0
1641448150000|2022-01-06 05:49:10|40631.3|40591.3|40630.5|40590.5|40635.5|40595.5|40629.8|40589.8|0
1641448170000|2022-01-06 05:49:30|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|0
1641448200000|2022-01-06 05:50:00|40620.5|40580.5|40625.5|40585.5|40625.5|40585.5|40620.5|40580.5|2
1641448260000|2022-01-06 05:51:00|40620.5|40580.5|40615.5|40575.5|40620.5|40580.5|40611.3|40571.3|3
1641448290000|2022-01-06 05:51:30|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|0
1641448300000|2022-01-06 05:51:40|40625.5|40585.5|40625.5|40585.5|40625.5|40585.5|40625.5|40585.5|0
1641448310000|2022-01-06 05:51:50|40629.8|40589.8|40630.5|40590.5|40630.5|40590.5|40629.8|40589.8|0
1641448320000|2022-01-06 05:52:00|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|0
1641448340000|2022-01-06 05:52:20|40629.7|40589.7|40629|40589|40629.7|40589.7|40629|40589|0
1641448350000|2022-01-06 05:52:30|40629.7|40589.7|40629.7|40589.7|40629.7|40589.7|40629.7|40589.7|0
1641448380000|2022-01-06 05:53:00|40624|40584|40624|40584|40624|40584|40624|40584|1
1641448410000|2022-01-06 05:53:30|40619.7|40579.7|40619.7|40579.7|40619.7|40579.7|40619.7|40579.7|0
1641448470000|2022-01-06 05:54:30|40624|40584|40624|40584|40624|40584|40624|40584|2
1641448490000|2022-01-06 05:54:50|40625.5|40585.5|40625.5|40585.5|40625.5|40585.5|40625.5|40585.5|0
1641448520000|2022-01-06 05:55:20|40621.3|40581.3|40625.5|40585.5|40625.5|40585.5|40621.3|40581.3|1
1641448540000|2022-01-06 05:55:40|40610.5|40570.5|40614|40574|40614|40574|40610.5|40570.5|10
1641448550000|2022-01-06 05:55:50|40604.7|40564.7|40604.7|40564.7|40604.7|40564.7|40604.7|40564.7|3
1641448560000|2022-01-06 05:56:00|40604|40564|40599.7|40559.7|40604|40564|40599.7|40559.7|0
1641448590000|2022-01-06 05:56:30|40589.7|40549.7|40589.7|40549.7|40589.7|40549.7|40589.7|40549.7|2
1641448610000|2022-01-06 05:56:50|40599.7|40559.7|40599.7|40559.7|40599.7|40559.7|40599.7|40559.7|3
1641448620000|2022-01-06 05:57:00|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|7
1641448650000|2022-01-06 05:57:30|40604.7|40564.7|40604.7|40564.7|40604.7|40564.7|40604.7|40564.7|1
1641448670000|2022-01-06 05:57:50|40605.5|40565.5|40604.7|40564.7|40605.5|40565.5|40604.7|40564.7|0
1641448730000|2022-01-06 05:58:50|40619.7|40579.7|40619.7|40579.7|40619.7|40579.7|40619.7|40579.7|15
1641448740000|2022-01-06 05:59:00|40634.7|40594.7|40634.7|40594.7|40634.7|40594.7|40634.7|40594.7|9
1641448750000|2022-01-06 05:59:10|40633.9|40593.9|40635.5|40595.5|40635.5|40595.5|40633.9|40593.9|0
1641448770000|2022-01-06 05:59:30|40629.7|40589.7|40629.7|40589.7|40629.7|40589.7|40629.7|40589.7|1
1641448790000|2022-01-06 05:59:50|40633.9|40593.9|40633.9|40593.9|40633.9|40593.9|40633.9|40593.9|0
1641448800000|2022-01-06 06:00:00|40634.7|40594.7|40624.7|40584.7|40639.7|40599.7|40619.7|40579.7|6
1641448810000|2022-01-06 06:00:10|40625.5|40585.5|40625.5|40585.5|40625.5|40585.5|40625.5|40585.5|0
1641448820000|2022-01-06 06:00:20|40621.3|40581.3|40629.7|40589.7|40629.7|40589.7|40621.3|40581.3|10
1641448840000|2022-01-06 06:00:40|40644.7|40604.7|40644.7|40604.7|40644.7|40604.7|40644.7|40604.7|1
1641448860000|2022-01-06 06:01:00|40639.7|40599.7|40639.7|40599.7|40639.7|40599.7|40639.7|40599.7|0
1641448870000|2022-01-06 06:01:10|40633.9|40593.9|40633.9|40593.9|40633.9|40593.9|40633.9|40593.9|3
1641448880000|2022-01-06 06:01:20|40629.7|40589.7|40629.7|40589.7|40629.7|40589.7|40629.7|40589.7|0
1641448890000|2022-01-06 06:01:30|||||||||1
1641448920000|2022-01-06 06:02:00|40619.7|40579.7|40619.7|40579.7|40619.7|40579.7|40619.7|40579.7|2
1641448930000|2022-01-06 06:02:10|40623.9|40583.9|40629.7|40589.7|40629.7|40589.7|40623.9|40583.9|0
1641448990000|2022-01-06 06:03:10|40633.9|40593.9|40633.9|40593.9|40633.9|40593.9|40633.9|40593.9|0
1641449010000|2022-01-06 06:03:30|40629.7|40589.7|40629.7|40589.7|40629.7|40589.7|40629.7|40589.7|0
1641449030000|2022-01-06 06:03:50|||||||||1
1641449040000|2022-01-06 06:04:00|40624.7|40584.7|40619.7|40579.7|40624.7|40584.7|40619.7|40579.7|2
1641449060000|2022-01-06 06:04:20|40623.9|40583.9|40624.7|40584.7|40624.7|40584.7|40623.9|40583.9|0
1641449090000|2022-01-06 06:04:50|40623.9|40583.9|40619.7|40579.7|40623.9|40583.9|40619.7|40579.7|0
1641449120000|2022-01-06 06:05:20|40615.5|40575.5|40623.9|40583.9|40624.7|40584.7|40615.5|40575.5|1
1641449160000|2022-01-06 06:06:00|40619.7|40579.7|40619.7|40579.7|40619.7|40579.7|40619.7|40579.7|0
1641449210000|2022-01-06 06:06:50|40615.5|40575.5|40614.7|40574.7|40615.5|40575.5|40614.7|40574.7|0
1641449220000|2022-01-06 06:07:00|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|0
1641449230000|2022-01-06 06:07:10|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|0
1641449310000|2022-01-06 06:08:30|||||||||1
1641449360000|2022-01-06 06:09:20|40605.5|40565.5|40610.5|40570.5|40610.5|40570.5|40600.5|40560.5|9
1641449370000|2022-01-06 06:09:30|40609.7|40569.7|40610.5|40570.5|40610.5|40570.5|40609.7|40569.7|0
1641449380000|2022-01-06 06:09:40|40609.7|40569.7|40610.5|40570.5|40610.5|40570.5|40609.7|40569.7|0
1641449390000|2022-01-06 06:09:50|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|0
1641449400000|2022-01-06 06:10:00|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|3
1641449420000|2022-01-06 06:10:20|40601.3|40561.3|40605.5|40565.5|40605.5|40565.5|40601.3|40561.3|1
1641449460000|2022-01-06 06:11:00|40601.3|40561.3|40604.7|40564.7|40604.7|40564.7|40600.5|40560.5|1
1641449470000|2022-01-06 06:11:10|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|0
1641449520000|2022-01-06 06:12:00|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|3
1641449530000|2022-01-06 06:12:10|40614.7|40574.7|40613.9|40573.9|40614.7|40574.7|40613.9|40573.9|0
1641449540000|2022-01-06 06:12:20|40614.7|40574.7|40614.7|40574.7|40614.7|40574.7|40614.7|40574.7|0
1641449550000|2022-01-06 06:12:30|40613.9|40573.9|40613.9|40573.9|40613.9|40573.9|40613.9|40573.9|0
1641449570000|2022-01-06 06:12:50|40609.7|40569.7|40614.7|40574.7|40614.7|40574.7|40609.7|40569.7|1
1641449590000|2022-01-06 06:13:10|40613.9|40573.9|40613.9|40573.9|40613.9|40573.9|40613.9|40573.9|0
1641449610000|2022-01-06 06:13:30|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|0
1641449640000|2022-01-06 06:14:00|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|40600.5|40560.5|3
1641449670000|2022-01-06 06:14:30|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|0
1641449690000|2022-01-06 06:14:50|40620.5|40580.5|40624.7|40584.7|40624.7|40584.7|40620.5|40580.5|1
1641449700000|2022-01-06 06:15:00|40625.5|40585.5|40625.5|40585.5|40625.5|40585.5|40625.5|40585.5|0
1641449770000|2022-01-06 06:16:10|40620.5|40580.5|40620.5|40580.5|40620.5|40580.5|40620.5|40580.5|0
1641449790000|2022-01-06 06:16:30|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|40611.3|40571.3|1
1641449800000|2022-01-06 06:16:40|40619.7|40579.7|40619.7|40579.7|40619.7|40579.7|40619.7|40579.7|0
1641449820000|2022-01-06 06:17:00|40610.5|40570.5|40629.7|40589.7|40629.7|40589.7|40610.5|40570.5|5
1641449830000|2022-01-06 06:17:10|40623.9|40583.9|40623.9|40583.9|40623.9|40583.9|40623.9|40583.9|1
1641449860000|2022-01-06 06:17:40|40619.7|40579.7|40623.9|40583.9|40623.9|40583.9|40619.7|40579.7|0
1641449900000|2022-01-06 06:18:20|40619.7|40579.7|40619.7|40579.7|40619.7|40579.7|40619.7|40579.7|0
1641449940000|2022-01-06 06:19:00|40620.5|40580.5|40624.7|40584.7|40624.7|40584.7|40620.5|40580.5|1
1641449960000|2022-01-06 06:19:20|40623.9|40583.9|40623.9|40583.9|40623.9|40583.9|40623.9|40583.9|0
1641449980000|2022-01-06 06:19:40|40619.7|40579.7|40619.7|40579.7|40619.7|40579.7|40619.7|40579.7|0
1641450030000|2022-01-06 06:20:30|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|1
1641450040000|2022-01-06 06:20:40|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|0
1641450050000|2022-01-06 06:20:50|||||||||1
1641450060000|2022-01-06 06:21:00|40600.5|40560.5|40604.7|40564.7|40604.7|40564.7|40600.5|40560.5|2
1641450070000|2022-01-06 06:21:10|40600.5|40560.5|40599.7|40559.7|40603.9|40563.9|40599.7|40559.7|1
1641450080000|2022-01-06 06:21:20|40595.5|40555.5|40585.5|40545.5|40595.5|40555.5|40584.7|40544.7|13
1641450090000|2022-01-06 06:21:30|40581.2|40541.2|40585.5|40545.5|40585.5|40545.5|40581.2|40541.2|1
1641450110000|2022-01-06 06:21:50|40584.7|40544.7|40584.7|40544.7|40584.7|40544.7|40584.7|40544.7|0
1641450120000|2022-01-06 06:22:00|40583.9|40543.9|40584.7|40544.7|40593.9|40553.9|40583.9|40543.9|4
1641450130000|2022-01-06 06:22:10|40588.9|40548.9|40589.7|40549.7|40589.7|40549.7|40588.9|40548.9|0
1641450150000|2022-01-06 06:22:30|40593.9|40553.9|40594.7|40554.7|40594.7|40554.7|40593.9|40553.9|0
1641450160000|2022-01-06 06:22:40|40593.9|40553.9|40593.9|40553.9|40593.9|40553.9|40593.9|40553.9|0
1641450220000|2022-01-06 06:23:40|40589.7|40549.7|40593.9|40553.9|40593.9|40553.9|40589.7|40549.7|1
1641450230000|2022-01-06 06:23:50|40589.7|40549.7|40589.7|40549.7|40589.7|40549.7|40589.7|40549.7|0
1641450260000|2022-01-06 06:24:20|40593.9|40553.9|40595.5|40555.5|40595.5|40555.5|40593.9|40553.9|0
1641450280000|2022-01-06 06:24:40|40595.4|40555.4|40589.7|40549.7|40595.4|40555.4|40589.7|40549.7|4
1641450290000|2022-01-06 06:24:50|40594.7|40554.7|40589.7|40549.7|40594.7|40554.7|40589.7|40549.7|0
1641450300000|2022-01-06 06:25:00|40585.4|40545.4|40585.4|40545.4|40585.4|40545.4|40585.4|40545.4|2
1641450310000|2022-01-06 06:25:10|40583.9|40543.9|40584.7|40544.7|40584.7|40544.7|40583.9|40543.9|1
1641450330000|2022-01-06 06:25:30|40580.4|40540.4|40579.7|40539.7|40580.4|40540.4|40579.7|40539.7|0
1641450340000|2022-01-06 06:25:40|||||||||1
1641450350000|2022-01-06 06:25:50|||||||||1
1641450370000|2022-01-06 06:26:10|40578.9|40538.9|40573.9|40533.9|40578.9|40538.9|40573.9|40533.9|4
1641450380000|2022-01-06 06:26:20|40569.7|40529.7|40569.7|40529.7|40569.7|40529.7|40569.7|40529.7|0
1641450400000|2022-01-06 06:26:40|||||||||2
1641450420000|2022-01-06 06:27:00|40573.9|40533.9|40573.9|40533.9|40573.9|40533.9|40573.9|40533.9|2
1641450440000|2022-01-06 06:27:20|40569.7|40529.7|40569.7|40529.7|40569.7|40529.7|40569.7|40529.7|0
1641450550000|2022-01-06 06:29:10|40570.4|40530.4|40574.7|40534.7|40574.7|40534.7|40570.4|40530.4|2
1641450560000|2022-01-06 06:29:20|40579.7|40539.7|40579.7|40539.7|40579.7|40539.7|40579.7|40539.7|0
1641450570000|2022-01-06 06:29:30|40578.9|40538.9|40578.9|40538.9|40578.9|40538.9|40578.9|40538.9|0
1641450590000|2022-01-06 06:29:50|40574.7|40534.7|40569.7|40529.7|40574.7|40534.7|40569.7|40529.7|0
1641450600000|2022-01-06 06:30:00|40569.6|40529.6|40548.9|40508.9|40569.6|40529.6|40548.9|40508.9|3
1641450610000|2022-01-06 06:30:10|40549.6|40509.6|40530.4|40490.4|40549.6|40509.6|40529.6|40489.6|13
1641450620000|2022-01-06 06:30:20|40529.6|40489.6|40529.6|40489.6|40529.6|40489.6|40525.4|40485.4|1
1641450630000|2022-01-06 06:30:30|40533.9|40493.9|40533.9|40493.9|40533.9|40493.9|40533.9|40493.9|1
1641450640000|2022-01-06 06:30:40|40534.6|40494.6|40529.6|40489.6|40534.6|40494.6|40529.6|40489.6|1
1641450660000|2022-01-06 06:31:00|40535.4|40495.4|40539.6|40499.6|40539.6|40499.6|40535.4|40495.4|1
1641450670000|2022-01-06 06:31:10|40538.9|40498.9|40549.6|40509.6|40550.4|40510.4|40538.9|40498.9|12
1641450680000|2022-01-06 06:31:20|40550.4|40510.4|40550.4|40510.4|40550.4|40510.4|40549.6|40509.6|0
1641450690000|2022-01-06 06:31:30|40549.6|40509.6|40549.6|40509.6|40549.6|40509.6|40549.6|40509.6|0
1641450700000|2022-01-06 06:31:40|40550.4|40510.4|40549.6|40509.6|40550.4|40510.4|40549.6|40509.6|0
1641450720000|2022-01-06 06:32:00|40560.4|40520.4|40560.4|40520.4|40560.4|40520.4|40560.4|40520.4|11
1641450750000|2022-01-06 06:32:30|40559.6|40519.6|40559.6|40519.6|40559.6|40519.6|40559.6|40519.6|0
1641450760000|2022-01-06 06:32:40|40560.4|40520.4|40565.4|40525.4|40570.4|40530.4|40560.4|40520.4|3
1641450780000|2022-01-06 06:33:00|40560.4|40520.4|40565.4|40525.4|40565.4|40525.4|40560.4|40520.4|1
1641450790000|2022-01-06 06:33:10|40570.4|40530.4|40570.4|40530.4|40570.4|40530.4|40566.2|40526.2|0
1641450820000|2022-01-06 06:33:40|40568.9|40528.9|40549.6|40509.6|40568.9|40528.9|40549.6|40509.6|6
1641450840000|2022-01-06 06:34:00|||||||||1
1641450860000|2022-01-06 06:34:20|40539.6|40499.6|40560.4|40520.4|40560.4|40520.4|40539.6|40499.6|5
1641450880000|2022-01-06 06:34:40|40561.2|40521.2|40570.4|40530.4|40570.4|40530.4|40561.2|40521.2|3
1641450920000|2022-01-06 06:35:20|40566.2|40526.2|40570.4|40530.4|40570.4|40530.4|40566.2|40526.2|0
1641450930000|2022-01-06 06:35:30|40579.6|40539.6|40575.4|40535.4|40579.6|40539.6|40575.4|40535.4|0
1641450940000|2022-01-06 06:35:40|40570.4|40530.4|40570.4|40530.4|40570.4|40530.4|40570.4|40530.4|0
1641450950000|2022-01-06 06:35:50|40566.2|40526.2|40580.4|40540.4|40580.4|40540.4|40566.2|40526.2|1
1641450960000|2022-01-06 06:36:00|40579.6|40539.6|40575.4|40535.4|40579.6|40539.6|40575.4|40535.4|2
1641450980000|2022-01-06 06:36:20|40585.4|40545.4|40585.4|40545.4|40585.4|40545.4|40585.4|40545.4|8
1641451010000|2022-01-06 06:36:50|40581.2|40541.2|40580.4|40540.4|40581.2|40541.2|40580.4|40540.4|0
1641451020000|2022-01-06 06:37:00|40570.4|40530.4|40579.6|40539.6|40579.6|40539.6|40570.4|40530.4|4
1641451030000|2022-01-06 06:37:10|40575.4|40535.4|40575.4|40535.4|40575.4|40535.4|40575.4|40535.4|2
1641451100000|2022-01-06 06:38:20|40569.6|40529.6|40570.4|40530.4|40570.4|40530.4|40569.6|40529.6|0
1641451120000|2022-01-06 06:38:40|40569.6|40529.6|40569.6|40529.6|40569.6|40529.6|40569.6|40529.6|0
1641451140000|2022-01-06 06:39:00|40570.4|40530.4|40570.4|40530.4|40570.4|40530.4|40569.6|40529.6|10
1641451150000|2022-01-06 06:39:10|40569.6|40529.6|40569.6|40529.6|40569.6|40529.6|40569.6|40529.6|0
1641451170000|2022-01-06 06:39:30|40579.6|40539.6|40575.4|40535.4|40579.6|40539.6|40575.4|40535.4|11
1641451220000|2022-01-06 06:40:20|40579.6|40539.6|40579.6|40539.6|40579.6|40539.6|40579.6|40539.6|3
1641451240000|2022-01-06 06:40:40|40580.4|40540.4|40580.4|40540.4|40580.4|40540.4|40580.4|40540.4|0
1641451250000|2022-01-06 06:40:50|40581.2|40541.2|40585.4|40545.4|40590.4|40550.4|40581.2|40541.2|1
1641451270000|2022-01-06 06:41:10|40589.6|40549.6|40585.4|40545.4|40589.6|40549.6|40581.2|40541.2|1
1641451290000|2022-01-06 06:41:30|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|0
1641451300000|2022-01-06 06:41:40|40578.8|40538.8|40585.4|40545.4|40585.4|40545.4|40578.8|40538.8|9
1641451320000|2022-01-06 06:42:00|||||||||3
1641451340000|2022-01-06 06:42:20|||||||||1
1641451360000|2022-01-06 06:42:40|40589.6|40549.6|40589.6|40549.6|40589.6|40549.6|40589.6|40549.6|0
1641451370000|2022-01-06 06:42:50|40594.6|40554.6|40594.6|40554.6|40594.6|40554.6|40594.6|40554.6|0
1641451390000|2022-01-06 06:43:10|40595.4|40555.4|40595.4|40555.4|40595.4|40555.4|40595.4|40555.4|0
1641451410000|2022-01-06 06:43:30|40599.6|40559.6|40605.4|40565.4|40605.4|40565.4|40599.6|40559.6|0
1641451420000|2022-01-06 06:43:40|40600.4|40560.4|40589.6|40549.6|40600.4|40560.4|40589.6|40549.6|12
1641451430000|2022-01-06 06:43:50|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|0
1641451440000|2022-01-06 06:44:00|40595.4|40555.4|40595.4|40555.4|40595.4|40555.4|40595.4|40555.4|1
1641451450000|2022-01-06 06:44:10|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|0
1641451480000|2022-01-06 06:44:40|40595.4|40555.4|40595.4|40555.4|40595.4|40555.4|40595.4|40555.4|0
1641451490000|2022-01-06 06:44:50|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|0
1641451500000|2022-01-06 06:45:00|40589.6|40549.6|40585.4|40545.4|40589.6|40549.6|40585.4|40545.4|2
1641451520000|2022-01-06 06:45:20|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|0
1641451530000|2022-01-06 06:45:30|40585.4|40545.4|40589.6|40549.6|40589.6|40549.6|40585.4|40545.4|0
1641451540000|2022-01-06 06:45:40|40591.2|40551.2|40595.4|40555.4|40595.4|40555.4|40591.2|40551.2|0
1641451570000|2022-01-06 06:46:10|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|0
1641451580000|2022-01-06 06:46:20|40589.6|40549.6|40589.6|40549.6|40590.4|40550.4|40589.6|40549.6|0
1641451600000|2022-01-06 06:46:40|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|40590.4|40550.4|0
1641451610000|2022-01-06 06:46:50|40585.4|40545.4|40589.6|40549.6|40589.6|40549.6|40580.4|40540.4|2
1641451620000|2022-01-06 06:47:00|40594.6|40554.6|40595.4|40555.4|40595.4|40555.4|40594.6|40554.6|0
1641451650000|2022-01-06 06:47:30|40591.2|40551.2|40590.4|40550.4|40591.2|40551.2|40590.4|40550.4|1
1641451660000|2022-01-06 06:47:40|40589.6|40549.6|40590.4|40550.4|40590.4|40550.4|40589.6|40549.6|5
1641451670000|2022-01-06 06:47:50|40589.6|40549.6|40590.4|40550.4|40590.4|40550.4|40589.6|40549.6|3
1641451700000|2022-01-06 06:48:20|40599.6|40559.6|40599.6|40559.6|40599.6|40559.6|40599.6|40559.6|4
1641451710000|2022-01-06 06:48:30|40605.4|40565.4|40605.4|40565.4|40605.4|40565.4|40605.4|40565.4|2
1641451720000|2022-01-06 06:48:40|40600.4|40560.4|40605.4|40565.4|40605.4|40565.4|40600.4|40560.4|1
1641451770000|2022-01-06 06:49:30|40609.6|40569.6|40609.6|40569.6|40610.4|40570.4|40609.6|40569.6|0
1641451790000|2022-01-06 06:49:50|40605.4|40565.4|40605.4|40565.4|40605.4|40565.4|40605.4|40565.4|1
1641451800000|2022-01-06 06:50:00|40600.4|40560.4|40605.4|40565.4|40605.4|40565.4|40600.4|40560.4|1
1641451820000|2022-01-06 06:50:20|40600.4|40560.4|40600.4|40560.4|40600.4|40560.4|40600.4|40560.4|0
1641451880000|2022-01-06 06:51:20|40629.6|40589.6|40625.4|40585.4|40629.6|40589.6|40625.4|40585.4|3
1641451890000|2022-01-06 06:51:30|40619.6|40579.6|40600.4|40560.4|40619.6|40579.6|40599.6|40559.6|3
1641451900000|2022-01-06 06:51:40|40604.6|40564.6|40604.6|40564.6|40604.6|40564.6|40599.6|40559.6|0
1641451910000|2022-01-06 06:51:50|40605.4|40565.4|40603.8|40563.8|40605.4|40565.4|40599.6|40559.6|5
1641451920000|2022-01-06 06:52:00|40599.6|40559.6|40605.4|40565.4|40605.4|40565.4|40599.6|40559.6|3
1641451930000|2022-01-06 06:52:10|40609.6|40569.6|40619.6|40579.6|40619.6|40579.6|40609.6|40569.6|0
1641451940000|2022-01-06 06:52:20|40615.4|40575.4|40615.4|40575.4|40615.4|40575.4|40615.4|40575.4|0
1641451960000|2022-01-06 06:52:40|40611.2|40571.2|40615.4|40575.4|40615.4|40575.4|40611.2|40571.2|1
1641451970000|2022-01-06 06:52:50|40619.6|40579.6|40615.4|40575.4|40619.6|40579.6|40615.4|40575.4|0
1641451990000|2022-01-06 06:53:10|40620.4|40580.4|40615.4|40575.4|40620.4|40580.4|40611.2|40571.2|1
1641452010000|2022-01-06 06:53:30|40619.6|40579.6|40630.4|40590.4|40630.4|40590.4|40619.6|40579.6|1
1641452020000|2022-01-06 06:53:40|40625.4|40585.4|40625.4|40585.4|40625.4|40585.4|40625.4|40585.4|0
1641452030000|2022-01-06 06:53:50|40635.4|40595.4|40635.4|40595.4|40635.4|40595.4|40635.4|40595.4|1
1641452040000|2022-01-06 06:54:00|40613.8|40573.8|40609.6|40569.6|40613.8|40573.8|40609.6|40569.6|6
1641452080000|2022-01-06 06:54:40|40619.6|40579.6|40619.6|40579.6|40620.4|40580.4|40619.6|40579.6|14
1641452100000|2022-01-06 06:55:00|40620.4|40580.4|40625.4|40585.4|40625.4|40585.4|40619.6|40579.6|0
1641452110000|2022-01-06 06:55:10|40620.4|40580.4|40615.4|40575.4|40620.4|40580.4|40615.4|40575.4|1
1641452120000|2022-01-06 06:55:20|||||||||1
1641452140000|2022-01-06 06:55:40|40605.4|40565.4|40605.4|40565.4|40605.4|40565.4|40605.4|40565.4|1
1641452150000|2022-01-06 06:55:50|||||||||2
1641452210000|2022-01-06 06:56:50|40610.4|40570.4|40615.4|40575.4|40615.4|40575.4|40606.2|40566.2|0
1641452220000|2022-01-06 06:57:00|40619.6|40579.6|40625.4|40585.4|40625.4|40585.4|40619.6|40579.6|4
1641452230000|2022-01-06 06:57:10|40623|40583|40599.6|40559.6|40623|40583|40599.6|40559.6|9
1641452250000|2022-01-06 06:57:30|40591.2|40551.2|40590.4|40550.4|40591.2|40551.2|40589.6|40549.6|14
1641452260000|2022-01-06 06:57:40|40605.4|40565.4|40610.4|40570.4|40610.4|40570.4|40605.4|40565.4|6
1641452270000|2022-01-06 06:57:50|40620.4|40580.4|40625.4|40585.4|40635.4|40595.4|40620.4|40580.4|13
1641452290000|2022-01-06 06:58:10|40635.4|40595.4|40643.8|40603.8|40650.4|40610.4|40635.4|40595.4|20
1641452300000|2022-01-06 06:58:20|40648.8|40608.8|40653.8|40613.8|40653.8|40613.8|40643.8|40603.8|11
1641452310000|2022-01-06 06:58:30|40658|40618|40663.8|40623.8|40664.6|40624.6|40658|40618|11
1641452320000|2022-01-06 06:58:40|40673.8|40633.8|40659.6|40619.6|40673.8|40633.8|40659.6|40619.6|22
1641452330000|2022-01-06 06:58:50|40663.8|40623.8|40674.6|40634.6|40674.6|40634.6|40663.8|40623.8|16
1641452340000|2022-01-06 06:59:00|40673.8|40633.8|40679.6|40639.6|40683.8|40643.8|40673.8|40633.8|5
1641452350000|2022-01-06 06:59:10|40680.4|40640.4|40679.6|40639.6|40684.6|40644.6|40673.8|40633.8|12
1641452360000|2022-01-06 06:59:20|40688.8|40648.8|40693.8|40653.8|40693.8|40653.8|40688.8|40648.8|12
1641452380000|2022-01-06 06:59:40|40709.6|40669.6|40704.6|40664.6|40709.6|40669.6|40704.6|40664.6|9
1641452390000|2022-01-06 06:59:50|40713.8|40673.8|40713.8|40673.8|40718.8|40678.8|40708.8|40668.8|10
1641452400000|2022-01-06 07:00:00|40719.6|40679.6|40719.6|40679.6|40725.4|40685.4|40719.6|40679.6|0
1641452420000|2022-01-06 07:00:20|||||||||3
1641452430000|2022-01-06 07:00:30|40720.4|40680.4|40724.6|40684.6|40724.6|40684.6|40720.4|40680.4|5
1641452440000|2022-01-06 07:00:40|40729.6|40689.6|40743.8|40703.8|40743.8|40703.8|40729.6|40689.6|11
1641452450000|2022-01-06 07:00:50|40729.6|40689.6|40729.6|40689.6|40729.6|40689.6|40729.6|40689.6|1
1641452460000|2022-01-06 07:01:00|40719.6|40679.6|40709.6|40669.6|40719.6|40679.6|40709.6|40669.6|13
1641452480000|2022-01-06 07:01:20|40699.6|40659.6|40703.8|40663.8|40703.8|40663.8|40699.6|40659.6|6
1641452510000|2022-01-06 07:01:50|40718|40678|40723.8|40683.8|40724.6|40684.6|40718|40678|11
1641452570000|2022-01-06 07:02:50|40728|40688|40730.4|40690.4|40739.6|40699.6|40728|40688|1
1641452580000|2022-01-06 07:03:00|40729.6|40689.6|40713.8|40673.8|40729.6|40689.6|40713.8|40673.8|1
1641452650000|2022-01-06 07:04:10|40709.6|40669.6|40703.8|40663.8|40709.6|40669.6|40703.8|40663.8|8
1641452660000|2022-01-06 07:04:20|40699.6|40659.6|40679.6|40639.6|40699.6|40659.6|40679.6|40639.6|17
1641452680000|2022-01-06 07:04:40|40683.8|40643.8|40683.8|40643.8|40683.8|40643.8|40683.8|40643.8|2
1641452700000|2022-01-06 07:05:00|40679.6|40639.6|40679.6|40639.6|40679.6|40639.6|40678.8|40638.8|0
1641452710000|2022-01-06 07:05:10|40669.6|40629.6|40668.8|40628.8|40673.8|40633.8|40668.8|40628.8|6
1641452720000|2022-01-06 07:05:20|40658.8|40618.8|40658.8|40618.8|40658.8|40618.8|40658.8|40618.8|7
1641452730000|2022-01-06 07:05:30|40663.8|40623.8|40659.6|40619.6|40663.8|40623.8|40659.6|40619.6|3
1641452750000|2022-01-06 07:05:50|40655.3|40615.3|40654.6|40614.6|40655.3|40615.3|40653.8|40613.8|17
1641452760000|2022-01-06 07:06:00|40653.8|40613.8|40653.8|40613.8|40653.8|40613.8|40649.6|40609.6|0
1641452770000|2022-01-06 07:06:10|40649.6|40609.6|40649.6|40609.6|40649.6|40609.6|40649.6|40609.6|0
1641452780000|2022-01-06 07:06:20|40650.3|40610.3|40650.3|40610.3|40650.3|40610.3|40650.3|40610.3|0
1641452790000|2022-01-06 07:06:30|||||||||1
1641452850000|2022-01-06 07:07:30|40659.6|40619.6|40659.6|40619.6|40659.6|40619.6|40659.6|40619.6|9
1641452860000|2022-01-06 07:07:40|40655.3|40615.3|40650.3|40610.3|40655.3|40615.3|40650.3|40610.3|0
1641452870000|2022-01-06 07:07:50|40655.3|40615.3|40655.3|40615.3|40655.3|40615.3|40655.3|40615.3|8
1641452910000|2022-01-06 07:08:30|40660.3|40620.3|40659.5|40619.5|40660.3|40620.3|40659.5|40619.5|0
1641452920000|2022-01-06 07:08:40|40650.3|40610.3|40650.3|40610.3|40650.3|40610.3|40650.3|40610.3|3
1641452930000|2022-01-06 07:08:50|||||||||1
1641452940000|2022-01-06 07:09:00|40655.3|40615.3|40660.3|40620.3|40660.3|40620.3|40655.3|40615.3|6
1641452950000|2022-01-06 07:09:10|40669.5|40629.5|40669.5|40629.5|40669.5|40629.5|40669.5|40629.5|8
1641452970000|2022-01-06 07:09:30|40665.3|40625.3|40665.3|40625.3|40665.3|40625.3|40665.3|40625.3|7
1641453000000|2022-01-06 07:10:00|40670.3|40630.3|40680.3|40640.3|40680.3|40640.3|40670.3|40630.3|13
1641453010000|2022-01-06 07:10:10|40675.3|40635.3|40675.3|40635.3|40679.5|40639.5|40675.3|40635.3|11
1641453020000|2022-01-06 07:10:20|40679.5|40639.5|40680.3|40640.3|40689.5|40649.5|40679.5|40639.5|6
1641453030000|2022-01-06 07:10:30|40684.5|40644.5|40680.3|40640.3|40685.3|40645.3|40680.3|40640.3|5
1641453040000|2022-01-06 07:10:40|40685.3|40645.3|40685.3|40645.3|40685.3|40645.3|40685.3|40645.3|1
1641453050000|2022-01-06 07:10:50|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|0
1641453060000|2022-01-06 07:11:00|40685.3|40645.3|40685.3|40645.3|40685.3|40645.3|40685.3|40645.3|2
1641453090000|2022-01-06 07:11:30|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|0
1641453120000|2022-01-06 07:12:00|||||||||7
1641453130000|2022-01-06 07:12:10|40680.3|40640.3|40680.3|40640.3|40685.3|40645.3|40680.3|40640.3|0
1641453140000|2022-01-06 07:12:20|||||||||1
1641453150000|2022-01-06 07:12:30|40679.5|40639.5|40669.5|40629.5|40679.5|40639.5|40669.5|40629.5|6
1641453160000|2022-01-06 07:12:40|40679.5|40639.5|40679.5|40639.5|40679.5|40639.5|40679.5|40639.5|3
1641453170000|2022-01-06 07:12:50|40688.7|40648.7|40689.5|40649.5|40689.5|40649.5|40688.7|40648.7|2
1641453200000|2022-01-06 07:13:20|40695.3|40655.3|40689.5|40649.5|40695.3|40655.3|40689.5|40649.5|6
1641453210000|2022-01-06 07:13:30|40679.5|40639.5|40679.5|40639.5|40679.5|40639.5|40679.5|40639.5|5
1641453220000|2022-01-06 07:13:40|40669.5|40629.5|40669.5|40629.5|40669.5|40629.5|40669.5|40629.5|2
1641453250000|2022-01-06 07:14:10|40675.3|40635.3|40679.5|40639.5|40679.5|40639.5|40675.3|40635.3|9
1641453320000|2022-01-06 07:15:20|40675.3|40635.3|40675.3|40635.3|40675.3|40635.3|40670.3|40630.3|5
1641453360000|2022-01-06 07:16:00|40670.3|40630.3|40670.3|40630.3|40670.3|40630.3|40670.3|40630.3|0
1641453410000|2022-01-06 07:16:50|||||||||2
1641453420000|2022-01-06 07:17:00|40669.5|40629.5|40669.5|40629.5|40669.5|40629.5|40659.5|40619.5|6
1641453440000|2022-01-06 07:17:20|40670.3|40630.3|40669.5|40629.5|40670.3|40630.3|40669.5|40629.5|0
1641453450000|2022-01-06 07:17:30|40665.3|40625.3|40665.3|40625.3|40665.3|40625.3|40665.3|40625.3|0
1641453480000|2022-01-06 07:18:00|40669.5|40629.5|40669.5|40629.5|40669.5|40629.5|40669.5|40629.5|0
1641453630000|2022-01-06 07:20:30|||||||||1
1641453650000|2022-01-06 07:20:50|40675.3|40635.3|40675.3|40635.3|40675.3|40635.3|40675.3|40635.3|2
1641453660000|2022-01-06 07:21:00|40679.5|40639.5|40679.5|40639.5|40679.5|40639.5|40679.5|40639.5|0
1641453670000|2022-01-06 07:21:10|40680.3|40640.3|40679.5|40639.5|40680.3|40640.3|40679.5|40639.5|0
1641453690000|2022-01-06 07:21:30|40680.3|40640.3|40680.3|40640.3|40680.3|40640.3|40680.3|40640.3|2
1641453700000|2022-01-06 07:21:40|40679.5|40639.5|40679.5|40639.5|40679.5|40639.5|40679.5|40639.5|0
1641453710000|2022-01-06 07:21:50|40688.7|40648.7|40689.5|40649.5|40689.5|40649.5|40688.7|40648.7|5
1641453720000|2022-01-06 07:22:00|40685.3|40645.3|40689.5|40649.5|40689.5|40649.5|40685.3|40645.3|1
1641453740000|2022-01-06 07:22:20|||||||||4
1641453770000|2022-01-06 07:22:50|40699.5|40659.5|40699.5|40659.5|40699.5|40659.5|40699.5|40659.5|8
1641453810000|2022-01-06 07:23:30|||||||||2
1641453880000|2022-01-06 07:24:40|||||||||2
1641453890000|2022-01-06 07:24:50|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|2
1641453900000|2022-01-06 07:25:00|40690.3|40650.3|40689.5|40649.5|40694.5|40654.5|40689.5|40649.5|2
1641453910000|2022-01-06 07:25:10|40693.7|40653.7|40693.7|40653.7|40693.7|40653.7|40693.7|40653.7|0
1641453920000|2022-01-06 07:25:20|40694.5|40654.5|40694.5|40654.5|40694.5|40654.5|40694.5|40654.5|0
1641453930000|2022-01-06 07:25:30|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|0
1641453950000|2022-01-06 07:25:50|40690.3|40650.3|40689.5|40649.5|40690.3|40650.3|40689.5|40649.5|0
1641454020000|2022-01-06 07:27:00|||||||||2
1641454040000|2022-01-06 07:27:20|40688.7|40648.7|40670.3|40630.3|40688.7|40648.7|40670.3|40630.3|2
1641454050000|2022-01-06 07:27:30|40674.5|40634.5|40679.5|40639.5|40679.5|40639.5|40674.5|40634.5|2
1641454140000|2022-01-06 07:29:00|40690.3|40650.3|40690.3|40650.3|40690.3|40650.3|40690.3|40650.3|2
1641454200000|2022-01-06 07:30:00|40685.3|40645.3|40680.3|40640.3|40685.3|40645.3|40680.3|40640.3|3
1641454250000|2022-01-06 07:30:50|40674.5|40634.5|40675.3|40635.3|40675.3|40635.3|40674.5|40634.5|1
1641454330000|2022-01-06 07:32:10|40680.3|40640.3|40675.3|40635.3|40680.3|40640.3|40674.5|40634.5|2
1641454570000|2022-01-06 07:36:10|||||||||1
1641454620000|2022-01-06 07:37:00|40679.5|40639.5|40680.3|40640.3|40680.3|40640.3|40679.5|40639.5|0
1641454630000|2022-01-06 07:37:10|40685.3|40645.3|40685.3|40645.3|40685.3|40645.3|40685.3|40645.3|2
1641454680000|2022-01-06 07:38:00|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|0
1641454700000|2022-01-06 07:38:20|40690.3|40650.3|40690.3|40650.3|40690.3|40650.3|40690.3|40650.3|0
1641454720000|2022-01-06 07:38:40|40689.5|40649.5|40679.5|40639.5|40689.5|40649.5|40679.5|40639.5|3
1641454730000|2022-01-06 07:38:50|40680.3|40640.3|40684.5|40644.5|40684.5|40644.5|40680.3|40640.3|7
1641454740000|2022-01-06 07:39:00|40685.3|40645.3|40675.3|40635.3|40685.3|40645.3|40674.5|40634.5|0
1641454770000|2022-01-06 07:39:30|40679.5|40639.5|40675.3|40635.3|40679.5|40639.5|40675.3|40635.3|0
1641454820000|2022-01-06 07:40:20|40670.3|40630.3|40670.3|40630.3|40670.3|40630.3|40670.3|40630.3|18
1641454830000|2022-01-06 07:40:30|40675.3|40635.3|40690.3|40650.3|40690.3|40650.3|40675.3|40635.3|2
1641454840000|2022-01-06 07:40:40|40700.3|40660.3|40695.3|40655.3|40705.3|40665.3|40690.3|40650.3|12
1641454850000|2022-01-06 07:40:50|40690.3|40650.3|40690.3|40650.3|40690.3|40650.3|40690.3|40650.3|0
1641454860000|2022-01-06 07:41:00|40685.3|40645.3|40685.3|40645.3|40685.3|40645.3|40685.3|40645.3|0
1641454870000|2022-01-06 07:41:10|40681|40641|40680.3|40640.3|40681|40641|40680.3|40640.3|0
1641454880000|2022-01-06 07:41:20|40690.3|40650.3|40690.3|40650.3|40690.3|40650.3|40690.3|40650.3|3
1641454890000|2022-01-06 07:41:30|40689.5|40649.5|40680.3|40640.3|40689.5|40649.5|40680.3|40640.3|1
1641454910000|2022-01-06 07:41:50|40684.5|40644.5|40685.2|40645.2|40685.2|40645.2|40684.5|40644.5|0
1641454920000|2022-01-06 07:42:00|40681|40641|40680.2|40640.2|40681|40641|40680.2|40640.2|0
1641454960000|2022-01-06 07:42:40|40675.2|40635.2|40675.2|40635.2|40675.2|40635.2|40675.2|40635.2|0
1641454980000|2022-01-06 07:43:00|40679.5|40639.5|40680.2|40640.2|40680.2|40640.2|40675.2|40635.2|0
1641455010000|2022-01-06 07:43:30|40679.5|40639.5|40679.5|40639.5|40679.5|40639.5|40678.7|40638.7|0
1641455020000|2022-01-06 07:43:40|40678.7|40638.7|40668.7|40628.7|40678.7|40638.7|40659.5|40619.5|2
1641455030000|2022-01-06 07:43:50|40659.5|40619.5|40660.2|40620.2|40660.2|40620.2|40659.5|40619.5|2
1641455040000|2022-01-06 07:44:00|40659.5|40619.5|40670.2|40630.2|40670.2|40630.2|40659.5|40619.5|6
1641455050000|2022-01-06 07:44:10|40669.5|40629.5|40670.2|40630.2|40670.2|40630.2|40669.5|40629.5|0
1641455060000|2022-01-06 07:44:20|40669.5|40629.5|40669.5|40629.5|40670.2|40630.2|40669.5|40629.5|0
1641455080000|2022-01-06 07:44:40|40665.2|40625.2|40665.2|40625.2|40665.2|40625.2|40665.2|40625.2|1
1641455120000|2022-01-06 07:45:20|40660.2|40620.2|40665.2|40625.2|40669.5|40629.5|40660.2|40620.2|0
1641455140000|2022-01-06 07:45:40|40661|40621|40650.2|40610.2|40661|40621|40650.2|40610.2|6
1641455150000|2022-01-06 07:45:50|||||||||3
1641455160000|2022-01-06 07:46:00|40655.2|40615.2|40655.2|40615.2|40655.2|40615.2|40655.2|40615.2|0
1641455190000|2022-01-06 07:46:30|40651|40611|40650.2|40610.2|40651|40611|40650.2|40610.2|0
1641455210000|2022-01-06 07:46:50|40640.2|40600.2|40645.2|40605.2|40649.4|40609.4|40640.2|40600.2|6
1641455220000|2022-01-06 07:47:00|40655.2|40615.2|40655.2|40615.2|40655.2|40615.2|40655.2|40615.2|4
1641455230000|2022-01-06 07:47:10|40660.2|40620.2|40660.2|40620.2|40660.2|40620.2|40660.2|40620.2|0
1641455240000|2022-01-06 07:47:20|40645.2|40605.2|40645.2|40605.2|40645.2|40605.2|40645.2|40605.2|2
1641455290000|2022-01-06 07:48:10|40656|40616|40661|40621|40661|40621|40656|40616|13
1641455300000|2022-01-06 07:48:20|40666|40626|40666|40626|40666|40626|40666|40626|2
1641455310000|2022-01-06 07:48:30|40670.2|40630.2|40670.2|40630.2|40670.2|40630.2|40670.2|40630.2|0
1641455320000|2022-01-06 07:48:40|40671|40631|40661|40621|40671|40631|40661|40621|0
1641455330000|2022-01-06 07:48:50|40660.2|40620.2|40660.2|40620.2|40660.2|40620.2|40660.2|40620.2|0
1641455340000|2022-01-06 07:49:00|40659.4|40619.4|40655.2|40615.2|40659.4|40619.4|40655.2|40615.2|3
1641455400000|2022-01-06 07:50:00|40650.2|40610.2|40650.2|40610.2|40650.2|40610.2|40650.2|40610.2|0
1641455410000|2022-01-06 07:50:10|||||||||2
1641455420000|2022-01-06 07:50:20|40641|40601|40636.8|40596.8|40645.2|40605.2|40636.8|40596.8|11
1641455460000|2022-01-06 07:51:00|40632.6|40592.6|40636.8|40596.8|40636.8|40596.8|40632.6|40592.6|1
1641455490000|2022-01-06 07:51:30|40641|40601|40636.8|40596.8|40641|40601|40636.8|40596.8|10
1641455510000|2022-01-06 07:51:50|40636|40596|40636|40596|40636|40596|40636|40596|0
1641455520000|2022-01-06 07:52:00|40640.2|40600.2|40641|40601|40641|40601|40640.2|40600.2|3
1641455550000|2022-01-06 07:52:30|40651|40611|40651|40611|40651|40611|40651|40611|10
1641455600000|2022-01-06 07:53:20|40650.2|40610.2|40641|40601|40650.2|40610.2|40641|40601|4
1641455610000|2022-01-06 07:53:30|40646|40606|40646|40606|40646|40606|40646|40606|4
1641455630000|2022-01-06 07:53:50|40645.2|40605.2|40645.2|40605.2|40645.2|40605.2|40645.2|40605.2|0
1641455640000|2022-01-06 07:54:00|40651|40611|40646.8|40606.8|40651|40611|40646.8|40606.8|1
1641455660000|2022-01-06 07:54:20|40651|40611|40651|40611|40651|40611|40651|40611|1
1641455680000|2022-01-06 07:54:40|40676.8|40636.8|40676.8|40636.8|40676.8|40636.8|40676.8|40636.8|8
1641455690000|2022-01-06 07:54:50|40672.6|40632.6|40671.8|40631.8|40672.6|40632.6|40671.8|40631.8|0
1641455710000|2022-01-06 07:55:10|40666.8|40626.8|40666.8|40626.8|40666.8|40626.8|40666.8|40626.8|1
1641455820000|2022-01-06 07:57:00|40686.8|40646.8|40686.8|40646.8|40686.8|40646.8|40686.8|40646.8|3
1641455880000|2022-01-06 07:58:00|40686|40646|40686.8|40646.8|40686.8|40646.8|40676.8|40636.8|3
1641455890000|2022-01-06 07:58:10|40676.8|40636.8|40676.8|40636.8|40676.8|40636.8|40676.8|40636.8|4
1641455940000|2022-01-06 07:59:00|40686.8|40646.8|40676.8|40636.8|40686.8|40646.8|40676.8|40636.8|2
1641456000000|2022-01-06 08:00:00|40676|40636|40676|40636|40676|40636|40676|40636|0
1641456010000|2022-01-06 08:00:10|40676.8|40636.8|40676.8|40636.8|40676.8|40636.8|40676.8|40636.8|0
1641456020000|2022-01-06 08:00:20|40681|40641|40681|40641|40681|40641|40681|40641|1
1641456030000|2022-01-06 08:00:30|40676.8|40636.8|40676.8|40636.8|40676.8|40636.8|40676|40636|0
1641456050000|2022-01-06 08:00:50|||||||||1
1641456060000|2022-01-06 08:01:00|40676|40636|40676.8|40636.8|40676.8|40636.8|40676|40636|0
1641456070000|2022-01-06 08:01:10|40676|40636|40666|40626|40676|40636|40666|40626|0
1641456090000|2022-01-06 08:01:30|40666.8|40626.8|40666|40626|40666.8|40626.8|40666|40626|0
1641456110000|2022-01-06 08:01:50|40666.8|40626.8|40666.8|40626.8|40666.8|40626.8|40666.8|40626.8|1
1641456120000|2022-01-06 08:02:00|40666|40626|40666.8|40626.8|40666.8|40626.8|40666|40626|0
1641456130000|2022-01-06 08:02:10|40670.2|40630.2|40671|40631|40671|40631|40670.2|40630.2|2
1641456140000|2022-01-06 08:02:20|40676|40636|40675.2|40635.2|40676|40636|40675.2|40635.2|2
1641456150000|2022-01-06 08:02:30|40671|40631|40671|40631|40671|40631|40671|40631|0
1641456160000|2022-01-06 08:02:40|40670.2|40630.2|40671|40631|40671|40631|40670.2|40630.2|0
1641456180000|2022-01-06 08:03:00|40670.2|40630.2|40676|40636|40676|40636|40670.2|40630.2|1
1641456200000|2022-01-06 08:03:20|40675.2|40635.2|40675.2|40635.2|40679.4|40639.4|40675.2|40635.2|1
1641456210000|2022-01-06 08:03:30|40671|40631|40671|40631|40671|40631|40671|40631|0
1641456240000|2022-01-06 08:04:00|40671.8|40631.8|40691.8|40651.8|40691.8|40651.8|40671.8|40631.8|7
1641456250000|2022-01-06 08:04:10|40686.8|40646.8|40696|40656|40696.8|40656.8|40686.8|40646.8|0
1641456270000|2022-01-06 08:04:30|40691.8|40651.8|40691.8|40651.8|40691.8|40651.8|40691.8|40651.8|0
1641456280000|2022-01-06 08:04:40|40686.8|40646.8|40686.8|40646.8|40686.8|40646.8|40686.8|40646.8|0
1641456290000|2022-01-06 08:04:50|40686|40646|40686.8|40646.8|40691|40651|40686|40646|1
1641456300000|2022-01-06 08:05:00|40691|40651|40691|40651|40691|40651|40686|40646|2
1641456320000|2022-01-06 08:05:20|40686.8|40646.8|40686.8|40646.8|40686.8|40646.8|40686.8|40646.8|0
1641456330000|2022-01-06 08:05:30|||||||||1
1641456380000|2022-01-06 08:06:20|40681|40641|40671|40631|40681|40641|40666.8|40626.8|1
1641456410000|2022-01-06 08:06:50|40665.2|40625.2|40669.4|40629.4|40669.4|40629.4|40665.2|40625.2|0
1641456420000|2022-01-06 08:07:00|40665.2|40625.2|40681|40641|40681|40641|40665.2|40625.2|5
1641456440000|2022-01-06 08:07:20|40680.2|40640.2|40680.2|40640.2|40680.2|40640.2|40680.2|40640.2|0
1641456480000|2022-01-06 08:08:00|40679.4|40639.4|40666.8|40626.8|40679.4|40639.4|40666|40626|3
1641456490000|2022-01-06 08:08:10|40661.8|40621.8|40661.8|40621.8|40661.8|40621.8|40661.8|40621.8|0
1641456510000|2022-01-06 08:08:30|40666|40626|40671|40631|40671|40631|40666|40626|1
1641456520000|2022-01-06 08:08:40|40666.8|40626.8|40665.2|40625.2|40666.8|40626.8|40665.2|40625.2|0
1641456540000|2022-01-06 08:09:00|40670.2|40630.2|40670.2|40630.2|40670.2|40630.2|40670.2|40630.2|0
1641456560000|2022-01-06 08:09:20|40665.2|40625.2|40661|40621|40665.2|40625.2|40661|40621|1
1641456570000|2022-01-06 08:09:30|40660.2|40620.2|40666.8|40626.8|40666.8|40626.8|40660.2|40620.2|1
1641456590000|2022-01-06 08:09:50|40666|40626|40666|40626|40666|40626|40666|40626|0
1641456600000|2022-01-06 08:10:00|40670.2|40630.2|40666.8|40626.8|40671|40631|40666|40626|0
1641456610000|2022-01-06 08:10:10|40666|40626|40665.2|40625.2|40666.8|40626.8|40665.2|40625.2|0
1641456620000|2022-01-06 08:10:20|40666|40626|40666|40626|40666|40626|40666|40626|0
1641456630000|2022-01-06 08:10:30|40665.2|40625.2|40665.2|40625.2|40665.2|40625.2|40665.2|40625.2|0
1641456650000|2022-01-06 08:10:50|||||||||1
1641456660000|2022-01-06 08:11:00|40656|40616|40656|40616|40661|40621|40655.2|40615.2|1
1641456670000|2022-01-06 08:11:10|40661|40621|40661|40621|40661|40621|40661|40621|0
1641456720000|2022-01-06 08:12:00|40656.8|40616.8|40646|40606|40656.8|40616.8|40645.2|40605.2|1
1641456730000|2022-01-06 08:12:10|40646.8|40606.8|40651|40611|40651|40611|40645.2|40605.2|4
1641456760000|2022-01-06 08:12:40|40655.2|40615.2|40655.2|40615.2|40656.8|40616.8|40655.2|40615.2|0
1641456770000|2022-01-06 08:12:50|40645.2|40605.2|40641|40601|40646.8|40606.8|40641|40601|2
1641456780000|2022-01-06 08:13:00|40636|40596|40631|40591|40636|40596|40631|40591|1
1641456840000|2022-01-06 08:14:00|40636.8|40596.8|40651|40611|40651|40611|40636.8|40596.8|5
1641456860000|2022-01-06 08:14:20|40650.2|40610.2|40635.2|40595.2|40650.2|40610.2|40635.2|40595.2|1
1641456910000|2022-01-06 08:15:10|40601|40561|40601|40561|40606|40566|40601|40561|25
1641456920000|2022-01-06 08:15:20|40605.2|40565.2|40606.7|40566.7|40606.7|40566.7|40605.2|40565.2|1
1641456930000|2022-01-06 08:15:30|40606|40566|40606|40566|40606|40566|40601|40561|1
1641456940000|2022-01-06 08:15:40|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|0
1641456950000|2022-01-06 08:15:50|40606|40566|40605.2|40565.2|40606|40566|40605.2|40565.2|0
1641456960000|2022-01-06 08:16:00|40601|40561|40606|40566|40606|40566|40601|40561|0
1641456980000|2022-01-06 08:16:20|40601|40561|40601|40561|40601|40561|40601|40561|10
1641456990000|2022-01-06 08:16:30|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|1
1641457020000|2022-01-06 08:17:00|40619.4|40579.4|40616|40576|40619.4|40579.4|40616|40576|6
1641457040000|2022-01-06 08:17:20|40615.9|40575.9|40620.2|40580.2|40620.2|40580.2|40615.9|40575.9|0
1641457050000|2022-01-06 08:17:30|40620.9|40580.9|40620.9|40580.9|40620.9|40580.9|40620.9|40580.9|0
1641457080000|2022-01-06 08:18:00|40625.2|40585.2|40630.9|40590.9|40630.9|40590.9|40625.2|40585.2|3
1641457090000|2022-01-06 08:18:10|40630.2|40590.2|40620.9|40580.9|40630.2|40590.2|40620.9|40580.9|2
1641457100000|2022-01-06 08:18:20|40625.9|40585.9|40625.9|40585.9|40625.9|40585.9|40625.9|40585.9|0
1641457110000|2022-01-06 08:18:30|40626.7|40586.7|40625.9|40585.9|40626.7|40586.7|40625.9|40585.9|0
1641457120000|2022-01-06 08:18:40|40626.7|40586.7|40625.9|40585.9|40626.7|40586.7|40620.9|40580.9|0
1641457130000|2022-01-06 08:18:50|40626.7|40586.7|40626.7|40586.7|40626.7|40586.7|40626.7|40586.7|0
1641457150000|2022-01-06 08:19:10|40625.9|40585.9|40610.9|40570.9|40625.9|40585.9|40610.9|40570.9|1
1641457160000|2022-01-06 08:19:20|40620.9|40580.9|40620.9|40580.9|40620.9|40580.9|40620.9|40580.9|2
1641457180000|2022-01-06 08:19:40|40625.9|40585.9|40625.9|40585.9|40625.9|40585.9|40625.9|40585.9|1
1641457200000|2022-01-06 08:20:00|40630.2|40590.2|40620.9|40580.9|40630.2|40590.2|40620.9|40580.9|1
1641457210000|2022-01-06 08:20:10|40626.7|40586.7|40626.7|40586.7|40626.7|40586.7|40626.7|40586.7|1
1641457230000|2022-01-06 08:20:30|40625.9|40585.9|40625.1|40585.1|40625.9|40585.9|40625.1|40585.1|0
1641457240000|2022-01-06 08:20:40|40625.9|40585.9|40625.9|40585.9|40625.9|40585.9|40625.1|40585.1|0
1641457250000|2022-01-06 08:20:50|40626.7|40586.7|40626.7|40586.7|40626.7|40586.7|40626.7|40586.7|0
1641457260000|2022-01-06 08:21:00|40625.1|40585.1|40625.9|40585.9|40625.9|40585.9|40620.9|40580.9|1
1641457290000|2022-01-06 08:21:30|40645.1|40605.1|40655.1|40615.1|40655.1|40615.1|40645.1|40605.1|11
1641457310000|2022-01-06 08:21:50|40659.4|40619.4|40655.1|40615.1|40659.4|40619.4|40655.1|40615.1|0
1641457320000|2022-01-06 08:22:00|40660.1|40620.1|40650.9|40610.9|40660.9|40620.9|40650.9|40610.9|4
1641457340000|2022-01-06 08:22:20|40660.9|40620.9|40660.9|40620.9|40660.9|40620.9|40660.9|40620.9|0
1641457360000|2022-01-06 08:22:40|40665.1|40625.1|40665.1|40625.1|40665.1|40625.1|40665.1|40625.1|0
1641457370000|2022-01-06 08:22:50|40669.4|40629.4|40675.1|40635.1|40675.1|40635.1|40669.4|40629.4|0
1641457380000|2022-01-06 08:23:00|40669.4|40629.4|40660.9|40620.9|40670.1|40630.1|40660.9|40620.9|8
1641457390000|2022-01-06 08:23:10|40665.1|40625.1|40665.1|40625.1|40665.1|40625.1|40665.1|40625.1|0
1641457410000|2022-01-06 08:23:30|40655.1|40615.1|40655.1|40615.1|40655.1|40615.1|40655.1|40615.1|0
1641457430000|2022-01-06 08:23:50|40654.3|40614.3|40655.1|40615.1|40655.1|40615.1|40645.1|40605.1|0
1641457460000|2022-01-06 08:24:20|40650.9|40610.9|40640.9|40600.9|40650.9|40610.9|40640.9|40600.9|1
1641457470000|2022-01-06 08:24:30|40645.1|40605.1|40645.1|40605.1|40645.1|40605.1|40645.1|40605.1|1
1641457480000|2022-01-06 08:24:40|40635.9|40595.9|40635.9|40595.9|40635.9|40595.9|40635.9|40595.9|4
1641457490000|2022-01-06 08:24:50|40636.7|40596.7|40640.9|40600.9|40640.9|40600.9|40636.7|40596.7|0
1641457500000|2022-01-06 08:25:00|40635.9|40595.9|40636.7|40596.7|40640.9|40600.9|40635.9|40595.9|1
1641457530000|2022-01-06 08:25:30|40632.5|40592.5|40636.7|40596.7|40636.7|40596.7|40632.5|40592.5|1
1641457550000|2022-01-06 08:25:50|40635.9|40595.9|40635.9|40595.9|40635.9|40595.9|40635.9|40595.9|0
1641457560000|2022-01-06 08:26:00|40636.7|40596.7|40636.7|40596.7|40636.7|40596.7|40636.7|40596.7|1
1641457570000|2022-01-06 08:26:10|40645.1|40605.1|40646.7|40606.7|40646.7|40606.7|40645.1|40605.1|3
1641457580000|2022-01-06 08:26:20|40655.1|40615.1|40655.1|40615.1|40655.1|40615.1|40655.1|40615.1|1
1641457600000|2022-01-06 08:26:40|40650.9|40610.9|40655.1|40615.1|40655.1|40615.1|40650.9|40610.9|1
1641457610000|2022-01-06 08:26:50|40650.9|40610.9|40650.9|40610.9|40650.9|40610.9|40645.9|40605.9|0
1641457620000|2022-01-06 08:27:00|40650.1|40610.1|40655.1|40615.1|40655.1|40615.1|40645.1|40605.1|5
1641457630000|2022-01-06 08:27:10|40654.3|40614.3|40645.1|40605.1|40654.3|40614.3|40645.1|40605.1|0
1641457660000|2022-01-06 08:27:40|40649.3|40609.3|40649.3|40609.3|40649.3|40609.3|40649.3|40609.3|0
1641457670000|2022-01-06 08:27:50|40645.1|40605.1|40645.1|40605.1|40645.1|40605.1|40645.1|40605.1|2
1641457680000|2022-01-06 08:28:00|40640.1|40600.1|40639.3|40599.3|40640.1|40600.1|40639.3|40599.3|1
1641457690000|2022-01-06 08:28:10|40635.1|40595.1|40635.1|40595.1|40635.1|40595.1|40630.9|40590.9|2
1641457700000|2022-01-06 08:28:20|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|0
1641457710000|2022-01-06 08:28:30|40640.9|40600.9|40640.9|40600.9|40640.9|40600.9|40640.9|40600.9|0
1641457720000|2022-01-06 08:28:40|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|0
1641457730000|2022-01-06 08:28:50|40640.9|40600.9|40640.9|40600.9|40640.9|40600.9|40640.9|40600.9|0
1641457740000|2022-01-06 08:29:00|40645.1|40605.1|40655.1|40615.1|40655.1|40615.1|40645.1|40605.1|7
1641457750000|2022-01-06 08:29:10|40650.9|40610.9|40655.1|40615.1|40655.1|40615.1|40650.9|40610.9|1
1641457760000|2022-01-06 08:29:20|40659.3|40619.3|40659.3|40619.3|40659.3|40619.3|40659.3|40619.3|0
1641457770000|2022-01-06 08:29:30|40660.1|40620.1|40660.1|40620.1|40660.1|40620.1|40660.1|40620.1|0
1641457790000|2022-01-06 08:29:50|40665.1|40625.1|40665.1|40625.1|40665.1|40625.1|40665.1|40625.1|0
1641457800000|2022-01-06 08:30:00|40659.3|40619.3|40660.1|40620.1|40660.1|40620.1|40659.3|40619.3|1
1641457820000|2022-01-06 08:30:20|40664.3|40624.3|40665.1|40625.1|40665.1|40625.1|40664.3|40624.3|0
1641457830000|2022-01-06 08:30:30|40660.9|40620.9|40665.1|40625.1|40665.1|40625.1|40660.9|40620.9|1
1641457840000|2022-01-06 08:30:40|||||||||1
1641457860000|2022-01-06 08:31:00|40655.1|40615.1|40655.1|40615.1|40655.9|40615.9|40655.1|40615.1|2
1641457870000|2022-01-06 08:31:10|40660.1|40620.1|40660.1|40620.1|40660.1|40620.1|40660.1|40620.1|0
1641457900000|2022-01-06 08:31:40|||||||||1
1641457930000|2022-01-06 08:32:10|||||||||1
1641457960000|2022-01-06 08:32:40|40670.1|40630.1|40670.1|40630.1|40670.1|40630.1|40670.1|40630.1|2
1641457970000|2022-01-06 08:32:50|40670.9|40630.9|40670.1|40630.1|40670.9|40630.9|40665.1|40625.1|6
1641457980000|2022-01-06 08:33:00|40665.9|40625.9|40665.1|40625.1|40665.9|40625.9|40665.1|40625.1|0
1641458000000|2022-01-06 08:33:20|40660.9|40620.9|40665.1|40625.1|40665.1|40625.1|40660.9|40620.9|2
1641458010000|2022-01-06 08:33:30|40660.9|40620.9|40660.9|40620.9|40660.9|40620.9|40660.9|40620.9|1
1641458020000|2022-01-06 08:33:40|40665.1|40625.1|40660.9|40620.9|40665.1|40625.1|40660.9|40620.9|2
1641458030000|2022-01-06 08:33:50|40665.1|40625.1|40661.7|40621.7|40665.9|40625.9|40660.9|40620.9|1
1641458040000|2022-01-06 08:34:00|40660.9|40620.9|40670.9|40630.9|40670.9|40630.9|40660.9|40620.9|7
1641458050000|2022-01-06 08:34:10|40670.1|40630.1|40665.1|40625.1|40670.1|40630.1|40665.1|40625.1|1
1641458070000|2022-01-06 08:34:30|40660.9|40620.9|40660.9|40620.9|40660.9|40620.9|40660.9|40620.9|0
1641458090000|2022-01-06 08:34:50|40670.9|40630.9|40660.9|40620.9|40670.9|40630.9|40660.1|40620.1|10
1641458100000|2022-01-06 08:35:00|40652.5|40612.5|40636.7|40596.7|40652.5|40612.5|40636.7|40596.7|14
1641458110000|2022-01-06 08:35:10|40640.9|40600.9|40641.7|40601.7|40641.7|40601.7|40640.9|40600.9|0
1641458120000|2022-01-06 08:35:20|40636.7|40596.7|40636.7|40596.7|40636.7|40596.7|40636.7|40596.7|3
1641458150000|2022-01-06 08:35:50|40631.7|40591.7|40631.7|40591.7|40631.7|40591.7|40631.7|40591.7|0
1641458160000|2022-01-06 08:36:00|||||||||3
1641458170000|2022-01-06 08:36:10|40626.7|40586.7|40630.9|40590.9|40630.9|40590.9|40626.7|40586.7|1
1641458190000|2022-01-06 08:36:30|40631.7|40591.7|40631.7|40591.7|40631.7|40591.7|40631.7|40591.7|0
1641458210000|2022-01-06 08:36:50|40636.7|40596.7|40631.7|40591.7|40636.7|40596.7|40631.7|40591.7|2
1641458220000|2022-01-06 08:37:00|40626.7|40586.7|40626.7|40586.7|40626.7|40586.7|40626.7|40586.7|1
1641458230000|2022-01-06 08:37:10|40621.7|40581.7|40621.7|40581.7|40621.7|40581.7|40621.7|40581.7|0
1641458260000|2022-01-06 08:37:40|40616.7|40576.7|40611.7|40571.7|40616.7|40576.7|40606.7|40566.7|7
1641458280000|2022-01-06 08:38:00|40606.7|40566.7|40606.7|40566.7|40611.7|40571.7|40606.7|40566.7|0
1641458330000|2022-01-06 08:38:50|40611.7|40571.7|40611.7|40571.7|40611.7|40571.7|40611.7|40571.7|1
1641458340000|2022-01-06 08:39:00|40620.9|40580.9|40631.7|40591.7|40641.7|40601.7|40620.9|40580.9|14
1641458350000|2022-01-06 08:39:10|40630.9|40590.9|40631.7|40591.7|40631.7|40591.7|40630.9|40590.9|1
1641458360000|2022-01-06 08:39:20|40630.9|40590.9|40630.9|40590.9|40630.9|40590.9|40630.9|40590.9|0
1641458380000|2022-01-06 08:39:40|40631.7|40591.7|40630.9|40590.9|40631.7|40591.7|40630.9|40590.9|0
1641458400000|2022-01-06 08:40:00|40626.7|40586.7|40620.9|40580.9|40626.7|40586.7|40620.9|40580.9|2
1641458410000|2022-01-06 08:40:10|40616.7|40576.7|40621.7|40581.7|40621.7|40581.7|40616.7|40576.7|1
1641458430000|2022-01-06 08:40:30|40622.5|40582.5|40626.7|40586.7|40626.7|40586.7|40622.5|40582.5|1
1641458460000|2022-01-06 08:41:00|40621.7|40581.7|40626.7|40586.7|40626.7|40586.7|40621.7|40581.7|2
1641458470000|2022-01-06 08:41:10|40616.7|40576.7|40616.7|40576.7|40616.7|40576.7|40616.7|40576.7|10
1641458480000|2022-01-06 08:41:20|40612.5|40572.5|40620.9|40580.9|40620.9|40580.9|40612.5|40572.5|1
1641458520000|2022-01-06 08:42:00|40616.7|40576.7|40616.7|40576.7|40616.7|40576.7|40616.7|40576.7|3
1641458580000|2022-01-06 08:43:00|40620.9|40580.9|40620.9|40580.9|40620.9|40580.9|40616.7|40576.7|1
1641458590000|2022-01-06 08:43:10|40616.7|40576.7|40616.7|40576.7|40616.7|40576.7|40616.7|40576.7|0
1641458600000|2022-01-06 08:43:20|40612.5|40572.5|40606.7|40566.7|40612.5|40572.5|40606.7|40566.7|6
1641458630000|2022-01-06 08:43:50|40611.7|40571.7|40610.9|40570.9|40611.7|40571.7|40610.9|40570.9|6
1641458640000|2022-01-06 08:44:00|40615.1|40575.1|40616.7|40576.7|40616.7|40576.7|40615.1|40575.1|5
1641458670000|2022-01-06 08:44:30|40610.9|40570.9|40610.9|40570.9|40610.9|40570.9|40610.9|40570.9|0
1641458680000|2022-01-06 08:44:40|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|0
1641458710000|2022-01-06 08:45:10|40610.9|40570.9|40606.7|40566.7|40610.9|40570.9|40606.7|40566.7|0
1641458720000|2022-01-06 08:45:20|40602.5|40562.5|40601.7|40561.7|40602.5|40562.5|40601.7|40561.7|0
1641458730000|2022-01-06 08:45:30|40605.9|40565.9|40606.7|40566.7|40606.7|40566.7|40605.9|40565.9|0
1641458760000|2022-01-06 08:46:00|40610.9|40570.9|40606.7|40566.7|40610.9|40570.9|40606.7|40566.7|0
1641458810000|2022-01-06 08:46:50|40601.7|40561.7|40601.7|40561.7|40601.7|40561.7|40601.7|40561.7|1
1641458830000|2022-01-06 08:47:10|||||||||1
1641458840000|2022-01-06 08:47:20|40600.9|40560.9|40600.9|40560.9|40600.9|40560.9|40600.9|40560.9|0
1641458870000|2022-01-06 08:47:50|||||||||1
1641458880000|2022-01-06 08:48:00|||||||||3
1641458900000|2022-01-06 08:48:20|40596.7|40556.7|40600.9|40560.9|40601.7|40561.7|40596.7|40556.7|2
1641458920000|2022-01-06 08:48:40|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|40586.7|40546.7|2
1641458930000|2022-01-06 08:48:50|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|1
1641458940000|2022-01-06 08:49:00|40590.9|40550.9|40596.7|40556.7|40596.7|40556.7|40590.9|40550.9|6
1641458990000|2022-01-06 08:49:50|40590.9|40550.9|40590.9|40550.9|40590.9|40550.9|40590.9|40550.9|0
1641459000000|2022-01-06 08:50:00|40591.7|40551.7|40586.7|40546.7|40591.7|40551.7|40586.7|40546.7|2
1641459020000|2022-01-06 08:50:20|40585.9|40545.9|40587.5|40547.5|40587.5|40547.5|40585.9|40545.9|0
1641459030000|2022-01-06 08:50:30|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|0
1641459070000|2022-01-06 08:51:10|40590.9|40550.9|40596.7|40556.7|40600.9|40560.9|40590.9|40550.9|4
1641459100000|2022-01-06 08:51:40|40606.7|40566.7|40611.7|40571.7|40611.7|40571.7|40606.7|40566.7|3
1641459110000|2022-01-06 08:51:50|40606.7|40566.7|40601.7|40561.7|40606.7|40566.7|40601.7|40561.7|0
1641459120000|2022-01-06 08:52:00|40596.7|40556.7|40596.7|40556.7|40596.7|40556.7|40596.7|40556.7|2
1641459140000|2022-01-06 08:52:20|40591.7|40551.7|40596.7|40556.7|40596.7|40556.7|40591.7|40551.7|0
1641459160000|2022-01-06 08:52:40|40600.9|40560.9|40596.7|40556.7|40600.9|40560.9|40596.7|40556.7|2
1641459180000|2022-01-06 08:53:00|40600.9|40560.9|40600.9|40560.9|40600.9|40560.9|40600.9|40560.9|0
1641459190000|2022-01-06 08:53:10|40601.7|40561.7|40600.9|40560.9|40601.7|40561.7|40600.9|40560.9|0
1641459240000|2022-01-06 08:54:00|40605.9|40565.9|40605.9|40565.9|40610.9|40570.9|40605.9|40565.9|5
1641459250000|2022-01-06 08:54:10|40606.7|40566.7|40610.9|40570.9|40610.9|40570.9|40606.7|40566.7|0
1641459270000|2022-01-06 08:54:30|40621.6|40581.6|40620.9|40580.9|40621.6|40581.6|40620.9|40580.9|12
1641459280000|2022-01-06 08:54:40|40616.6|40576.6|40620.9|40580.9|40620.9|40580.9|40616.6|40576.6|2
1641459290000|2022-01-06 08:54:50|40635.9|40595.9|40635.9|40595.9|40635.9|40595.9|40635.9|40595.9|1
1641459300000|2022-01-06 08:55:00|40635.1|40595.1|40635.1|40595.1|40635.1|40595.1|40635.1|40595.1|0
1641459310000|2022-01-06 08:55:10|40620.9|40580.9|40620.9|40580.9|40620.9|40580.9|40620.9|40580.9|1
1641459330000|2022-01-06 08:55:30|40621.6|40581.6|40630.9|40590.9|40630.9|40590.9|40621.6|40581.6|0
1641459350000|2022-01-06 08:55:50|40626.6|40586.6|40626.6|40586.6|40626.6|40586.6|40626.6|40586.6|0
1641459360000|2022-01-06 08:56:00|40620.9|40580.9|40620.9|40580.9|40620.9|40580.9|40620.9|40580.9|0
1641459370000|2022-01-06 08:56:10|40616.6|40576.6|40616.6|40576.6|40616.6|40576.6|40616.6|40576.6|1
1641459400000|2022-01-06 08:56:40|40610.9|40570.9|40596.6|40556.6|40610.9|40570.9|40596.6|40556.6|3
1641459410000|2022-01-06 08:56:50|40600.8|40560.8|40601.6|40561.6|40601.6|40561.6|40600.8|40560.8|0
1641459450000|2022-01-06 08:57:30|40600.8|40560.8|40600.8|40560.8|40600.8|40560.8|40600.8|40560.8|1
1641459460000|2022-01-06 08:57:40|40591.6|40551.6|40591.6|40551.6|40596.6|40556.6|40591.6|40551.6|6
1641459480000|2022-01-06 08:58:00|40600.8|40560.8|40600.8|40560.8|40600.8|40560.8|40600.8|40560.8|3
1641459490000|2022-01-06 08:58:10|40596.6|40556.6|40596.6|40556.6|40596.6|40556.6|40596.6|40556.6|0
1641459510000|2022-01-06 08:58:30|||||||||1
1641459540000|2022-01-06 08:59:00|40591.6|40551.6|40606.6|40566.6|40606.6|40566.6|40591.6|40551.6|6
1641459560000|2022-01-06 08:59:20|40601.6|40561.6|40606.6|40566.6|40606.6|40566.6|40601.6|40561.6|2
1641459570000|2022-01-06 08:59:30|40610.8|40570.8|40606.6|40566.6|40610.8|40570.8|40606.6|40566.6|1
1641459580000|2022-01-06 08:59:40|40610.8|40570.8|40606.6|40566.6|40610.8|40570.8|40602.4|40562.4|2
1641459590000|2022-01-06 08:59:50|40602.4|40562.4|40611.6|40571.6|40611.6|40571.6|40602.4|40562.4|2
1641459600000|2022-01-06 09:00:00|40606.6|40566.6|40606.6|40566.6|40606.6|40566.6|40606.6|40566.6|6
1641459640000|2022-01-06 09:00:40|40601.6|40561.6|40601.6|40561.6|40601.6|40561.6|40596.6|40556.6|3
1641459660000|2022-01-06 09:01:00|40606.6|40566.6|40606.6|40566.6|40606.6|40566.6|40606.6|40566.6|0
1641459710000|2022-01-06 09:01:50|40601.6|40561.6|40596.6|40556.6|40601.6|40561.6|40596.6|40556.6|1
1641459780000|2022-01-06 09:03:00|40600.8|40560.8|40600.8|40560.8|40600.8|40560.8|40600.8|40560.8|0
1641459790000|2022-01-06 09:03:10|40601.6|40561.6|40601.6|40561.6|40601.6|40561.6|40601.6|40561.6|0
1641459810000|2022-01-06 09:03:30|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|6
1641459840000|2022-01-06 09:04:00|40592.4|40552.4|40592.4|40552.4|40592.4|40552.4|40592.4|40552.4|5
1641459850000|2022-01-06 09:04:10|40593.2|40553.2|40592.4|40552.4|40593.2|40553.2|40588.2|40548.2|0
1641459860000|2022-01-06 09:04:20|40584|40544|40583.2|40543.2|40584|40544|40583.2|40543.2|2
1641459890000|2022-01-06 09:04:50|40592.4|40552.4|40588.2|40548.2|40592.4|40552.4|40588.2|40548.2|3
1641459920000|2022-01-06 09:05:20|40584|40544|40583.2|40543.2|40588.2|40548.2|40583.2|40543.2|1
1641459960000|2022-01-06 09:06:00|40582.4|40542.4|40592.4|40552.4|40592.4|40552.4|40582.4|40542.4|5
1641460020000|2022-01-06 09:07:00|40588.2|40548.2|40578.2|40538.2|40588.2|40548.2|40578.2|40538.2|1
1641460040000|2022-01-06 09:07:20|40582.4|40542.4|40582.4|40542.4|40582.4|40542.4|40582.4|40542.4|0
1641460070000|2022-01-06 09:07:50|40578.2|40538.2|40578.2|40538.2|40578.2|40538.2|40578.2|40538.2|1
1641460080000|2022-01-06 09:08:00|40582.4|40542.4|40582.4|40542.4|40582.4|40542.4|40582.4|40542.4|0
1641460140000|2022-01-06 09:09:00|40586.6|40546.6|40602.4|40562.4|40602.4|40562.4|40586.6|40546.6|6
1641460160000|2022-01-06 09:09:20|40598.2|40558.2|40598.2|40558.2|40602.4|40562.4|40598.2|40558.2|0
1641460170000|2022-01-06 09:09:30|40592.4|40552.4|40592.4|40552.4|40596.6|40556.6|40592.4|40552.4|1
1641460200000|2022-01-06 09:10:00|40598.2|40558.2|40597.4|40557.4|40598.2|40558.2|40597.4|40557.4|1
1641460220000|2022-01-06 09:10:20|40593.2|40553.2|40593.2|40553.2|40593.2|40553.2|40593.2|40553.2|0
1641460230000|2022-01-06 09:10:30|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|1
1641460260000|2022-01-06 09:11:00|40592.4|40552.4|40583.2|40543.2|40592.4|40552.4|40583.2|40543.2|0
1641460270000|2022-01-06 09:11:10|||||||||1
1641460300000|2022-01-06 09:11:40|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|2
1641460320000|2022-01-06 09:12:00|40583.2|40543.2|40583.2|40543.2|40583.2|40543.2|40583.2|40543.2|0
1641460330000|2022-01-06 09:12:10|40578.2|40538.2|40578.2|40538.2|40578.2|40538.2|40578.2|40538.2|0
1641460360000|2022-01-06 09:12:40|40572.4|40532.4|40572.4|40532.4|40572.4|40532.4|40572.4|40532.4|0
1641460380000|2022-01-06 09:13:00|40563.2|40523.2|40568.2|40528.2|40568.2|40528.2|40563.2|40523.2|1
1641460390000|2022-01-06 09:13:10|40564|40524|40568.2|40528.2|40568.2|40528.2|40563.2|40523.2|1
1641460400000|2022-01-06 09:13:20|40564|40524|40563.2|40523.2|40564|40524|40563.2|40523.2|0
1641460430000|2022-01-06 09:13:50|40562.4|40522.4|40562.4|40522.4|40562.4|40522.4|40557.4|40517.4|1
1641460440000|2022-01-06 09:14:00|40563.2|40523.2|40562.4|40522.4|40568.2|40528.2|40562.4|40522.4|6
1641460450000|2022-01-06 09:14:10|40563.2|40523.2|40563.2|40523.2|40568.2|40528.2|40563.2|40523.2|1
1641460460000|2022-01-06 09:14:20|40562.4|40522.4|40562.4|40522.4|40562.4|40522.4|40562.4|40522.4|3
1641460470000|2022-01-06 09:14:30|40558.2|40518.2|40558.2|40518.2|40558.2|40518.2|40558.2|40518.2|2
1641460530000|2022-01-06 09:15:30|40562.4|40522.4|40563.2|40523.2|40563.2|40523.2|40562.4|40522.4|0
1641460560000|2022-01-06 09:16:00|||||||||1
1641460570000|2022-01-06 09:16:10|40572.4|40532.4|40572.4|40532.4|40572.4|40532.4|40572.4|40532.4|1
1641460620000|2022-01-06 09:17:00|40568.2|40528.2|40563.2|40523.2|40572.4|40532.4|40563.2|40523.2|2
1641460640000|2022-01-06 09:17:20|||||||||1
1641460670000|2022-01-06 09:17:50|40568.2|40528.2|40568.2|40528.2|40568.2|40528.2|40568.2|40528.2|0
1641460680000|2022-01-06 09:18:00|||||||||4
1641460710000|2022-01-06 09:18:30|||||||||1
1641460730000|2022-01-06 09:18:50|40572.4|40532.4|40572.4|40532.4|40572.4|40532.4|40572.4|40532.4|1
1641460740000|2022-01-06 09:19:00|40568.2|40528.2|40578.2|40538.2|40578.2|40538.2|40568.2|40528.2|6
1641460750000|2022-01-06 09:19:10|40577.4|40537.4|40582.4|40542.4|40582.4|40542.4|40577.4|40537.4|0
1641460760000|2022-01-06 09:19:20|40583.2|40543.2|40583.2|40543.2|40583.2|40543.2|40583.2|40543.2|7
1641460780000|2022-01-06 09:19:40|40587.4|40547.4|40587.4|40547.4|40587.4|40547.4|40587.4|40547.4|0
1641460790000|2022-01-06 09:19:50|40586.6|40546.6|40586.6|40546.6|40586.6|40546.6|40586.6|40546.6|0
1641460800000|2022-01-06 09:20:00|40587.4|40547.4|40587.4|40547.4|40587.4|40547.4|40586.6|40546.6|0
1641460820000|2022-01-06 09:20:20|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|0
1641460850000|2022-01-06 09:20:50|40583.2|40543.2|40583.2|40543.2|40583.2|40543.2|40583.2|40543.2|1
1641460860000|2022-01-06 09:21:00|40578.2|40538.2|40578.2|40538.2|40578.2|40538.2|40578.2|40538.2|1
1641460870000|2022-01-06 09:21:10|40582.4|40542.4|40588.2|40548.2|40588.2|40548.2|40582.4|40542.4|2
1641460880000|2022-01-06 09:21:20|40583.2|40543.2|40583.2|40543.2|40583.2|40543.2|40583.2|40543.2|0
1641460920000|2022-01-06 09:22:00|40582.4|40542.4|40574|40534|40582.4|40542.4|40574|40534|5
1641460930000|2022-01-06 09:22:10|40564.8|40524.8|40564.8|40524.8|40564.8|40524.8|40564.8|40524.8|4
1641460950000|2022-01-06 09:22:30|40564|40524|40564.8|40524.8|40564.8|40524.8|40564|40524|0
1641460960000|2022-01-06 09:22:40|40574|40534|40574|40534|40574|40534|40574|40534|2
1641460980000|2022-01-06 09:23:00|40564.8|40524.8|40569.8|40529.8|40569.8|40529.8|40564.8|40524.8|2
1641461000000|2022-01-06 09:23:20|40564.8|40524.8|40564.8|40524.8|40564.8|40524.8|40564.8|40524.8|0
1641461020000|2022-01-06 09:23:40|40565.6|40525.6|40565.6|40525.6|40565.6|40525.6|40565.6|40525.6|2
1641461040000|2022-01-06 09:24:00|40566.4|40526.4|40561.4|40521.4|40571.4|40531.4|40556.4|40516.4|13
1641461050000|2022-01-06 09:24:10|40557.1|40517.1|40557.1|40517.1|40557.1|40517.1|40557.1|40517.1|0
1641461100000|2022-01-06 09:25:00|40525.6|40485.6|40541.4|40501.4|40541.4|40501.4|40525.6|40485.6|10
1641461110000|2022-01-06 09:25:10|40541.3|40501.3|40541.3|40501.3|40541.3|40501.3|40536.3|40496.3|0
1641461150000|2022-01-06 09:25:50|40545.6|40505.6|40546.3|40506.3|40546.3|40506.3|40541.3|40501.3|1
1641461160000|2022-01-06 09:26:00|40545.6|40505.6|40545.6|40505.6|40545.6|40505.6|40545.6|40505.6|0
1641461180000|2022-01-06 09:26:20|40541.3|40501.3|40541.3|40501.3|40541.3|40501.3|40541.3|40501.3|0
1641461190000|2022-01-06 09:26:30|||||||||1
1641461200000|2022-01-06 09:26:40|40551.3|40511.3|40551.3|40511.3|40551.3|40511.3|40551.3|40511.3|4
1641461210000|2022-01-06 09:26:50|40557.9|40517.9|40551.3|40511.3|40557.9|40517.9|40551.3|40511.3|0
1641461220000|2022-01-06 09:27:00|40550.5|40510.5|40541.3|40501.3|40551.3|40511.3|40541.3|40501.3|7
1641461280000|2022-01-06 09:28:00|||||||||1
1641461290000|2022-01-06 09:28:10|40545.5|40505.5|40545.5|40505.5|40545.5|40505.5|40545.5|40505.5|1
1641461330000|2022-01-06 09:28:50|40541.3|40501.3|40541.3|40501.3|40541.3|40501.3|40541.3|40501.3|0
1641461340000|2022-01-06 09:29:00|40550.5|40510.5|40555.5|40515.5|40555.5|40515.5|40550.5|40510.5|5
1641461370000|2022-01-06 09:29:30|40560.5|40520.5|40560.5|40520.5|40560.5|40520.5|40560.5|40520.5|2
1641461390000|2022-01-06 09:29:50|40561.3|40521.3|40565.5|40525.5|40565.5|40525.5|40561.3|40521.3|0
1641461400000|2022-01-06 09:30:00|40564.7|40524.7|40555.5|40515.5|40564.7|40524.7|40555.5|40515.5|2
1641461410000|2022-01-06 09:30:10|40559.7|40519.7|40565.5|40525.5|40565.5|40525.5|40559.7|40519.7|1
1641461440000|2022-01-06 09:30:40|40569.7|40529.7|40569.7|40529.7|40569.7|40529.7|40569.7|40529.7|1
1641461460000|2022-01-06 09:31:00|40570.5|40530.5|40569.7|40529.7|40573.9|40533.9|40569.7|40529.7|1
1641461490000|2022-01-06 09:31:30|40571.3|40531.3|40571.3|40531.3|40571.3|40531.3|40571.3|40531.3|0
1641461500000|2022-01-06 09:31:40|40580.5|40540.5|40585.5|40545.5|40585.5|40545.5|40579.7|40539.7|1
1641461520000|2022-01-06 09:32:00|40579.7|40539.7|40585.5|40545.5|40585.5|40545.5|40579.7|40539.7|3
1641461530000|2022-01-06 09:32:10|40584.7|40544.7|40575.5|40535.5|40584.7|40544.7|40575.5|40535.5|2
1641461540000|2022-01-06 09:32:20|40580.5|40540.5|40585.5|40545.5|40585.5|40545.5|40580.5|40540.5|4
1641461570000|2022-01-06 09:32:50|40580.5|40540.5|40580.5|40540.5|40581.3|40541.3|40579.7|40539.7|0
1641461580000|2022-01-06 09:33:00|40581.3|40541.3|40581.3|40541.3|40581.3|40541.3|40581.3|40541.3|0
1641461590000|2022-01-06 09:33:10|40585.5|40545.5|40585.5|40545.5|40585.5|40545.5|40585.5|40545.5|4
1641461600000|2022-01-06 09:33:20|40581.3|40541.3|40579.7|40539.7|40581.3|40541.3|40579.7|40539.7|0
1641461620000|2022-01-06 09:33:40|40581.3|40541.3|40581.3|40541.3|40581.3|40541.3|40581.3|40541.3|2
1641461640000|2022-01-06 09:34:00|40595.5|40555.5|40590.5|40550.5|40595.5|40555.5|40589.7|40549.7|6
1641461650000|2022-01-06 09:34:10|40595.5|40555.5|40595.5|40555.5|40595.5|40555.5|40595.5|40555.5|0
1641461660000|2022-01-06 09:34:20|40596.3|40556.3|40605.5|40565.5|40605.5|40565.5|40596.3|40556.3|1
1641461670000|2022-01-06 09:34:30|40599.7|40559.7|40599.7|40559.7|40599.7|40559.7|40599.7|40559.7|3
1641461680000|2022-01-06 09:34:40|40601.3|40561.3|40601.3|40561.3|40601.3|40561.3|40601.3|40561.3|0
1641461700000|2022-01-06 09:35:00|40600.5|40560.5|40595.5|40555.5|40600.5|40560.5|40595.5|40555.5|0
1641461730000|2022-01-06 09:35:30|||||||||6
1641461740000|2022-01-06 09:35:40|||||||||1
1641461750000|2022-01-06 09:35:50|||||||||1
1641461780000|2022-01-06 09:36:20|40605.5|40565.5|40596.3|40556.3|40605.5|40565.5|40596.3|40556.3|2
1641461790000|2022-01-06 09:36:30|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|2
1641461810000|2022-01-06 09:36:50|40604.7|40564.7|40618.1|40578.1|40618.1|40578.1|40599.7|40559.7|45
1641461820000|2022-01-06 09:37:00|40613.9|40573.9|40613.1|40573.1|40618.1|40578.1|40613.1|40573.1|1
1641461830000|2022-01-06 09:37:10|40623.1|40583.1|40622.3|40582.3|40623.1|40583.1|40622.3|40582.3|2
1641461840000|2022-01-06 09:37:20|40618.1|40578.1|40618.1|40578.1|40618.1|40578.1|40618.1|40578.1|2
1641461880000|2022-01-06 09:38:00|40633.1|40593.1|40633.1|40593.1|40633.1|40593.1|40633.1|40593.1|2
1641461900000|2022-01-06 09:38:20|40638.1|40598.1|40633.1|40593.1|40638.1|40598.1|40633.1|40593.1|1
1641461910000|2022-01-06 09:38:30|||||||||2
1641461940000|2022-01-06 09:39:00|40632.3|40592.3|40623.1|40583.1|40632.3|40592.3|40623.1|40583.1|8
1641461950000|2022-01-06 09:39:10|40623.9|40583.9|40633.1|40593.1|40633.1|40593.1|40623.9|40583.9|1
1641461970000|2022-01-06 09:39:30|40638.1|40598.1|40637.3|40597.3|40638.1|40598.1|40637.3|40597.3|0
1641461990000|2022-01-06 09:39:50|40638.1|40598.1|40638.1|40598.1|40638.1|40598.1|40638.1|40598.1|0
1641462000000|2022-01-06 09:40:00|40637.3|40597.3|40633.1|40593.1|40637.3|40597.3|40633.1|40593.1|1
1641462030000|2022-01-06 09:40:30|40638.1|40598.1|40637.3|40597.3|40638.1|40598.1|40637.3|40597.3|1
1641462050000|2022-01-06 09:40:50|40638.1|40598.1|40638.1|40598.1|40638.1|40598.1|40638.1|40598.1|0
1641462060000|2022-01-06 09:41:00|40637.3|40597.3|40637.3|40597.3|40637.3|40597.3|40637.3|40597.3|0
1641462080000|2022-01-06 09:41:20|||||||||2
1641462090000|2022-01-06 09:41:30|40638.1|40598.1|40637.3|40597.3|40638.1|40598.1|40637.3|40597.3|0
1641462100000|2022-01-06 09:41:40|40633.1|40593.1|40628.1|40588.1|40633.1|40593.1|40627.3|40587.3|2
1641462110000|2022-01-06 09:41:50|40627.3|40587.3|40622.3|40582.3|40627.3|40587.3|40622.3|40582.3|1
1641462120000|2022-01-06 09:42:00|40617.3|40577.3|40608.1|40568.1|40617.3|40577.3|40608.1|40568.1|5
1641462150000|2022-01-06 09:42:30|40598.1|40558.1|40598.1|40558.1|40598.1|40558.1|40598.1|40558.1|0
1641462170000|2022-01-06 09:42:50|40597.3|40557.3|40592.3|40552.3|40601.5|40561.5|40592.3|40552.3|8
1641462180000|2022-01-06 09:43:00|||||||||17
1641462190000|2022-01-06 09:43:10|||||||||1
1641462240000|2022-01-06 09:44:00|40598.1|40558.1|40598.1|40558.1|40598.1|40558.1|40598.1|40558.1|5
1641462260000|2022-01-06 09:44:20|40602.3|40562.3|40608.1|40568.1|40608.1|40568.1|40602.3|40562.3|0
1641462270000|2022-01-06 09:44:30|40612.3|40572.3|40612.3|40572.3|40612.3|40572.3|40612.3|40572.3|0
1641462290000|2022-01-06 09:44:50|40613.1|40573.1|40608.1|40568.1|40613.1|40573.1|40608.1|40568.1|3
1641462300000|2022-01-06 09:45:00|40603.9|40563.9|40606.5|40566.5|40607.3|40567.3|40603.9|40563.9|0
1641462320000|2022-01-06 09:45:20|40602.3|40562.3|40602.3|40562.3|40602.3|40562.3|40602.3|40562.3|0
1641462330000|2022-01-06 09:45:30|40606.5|40566.5|40606.5|40566.5|40607.3|40567.3|40602.3|40562.3|1
1641462350000|2022-01-06 09:45:50|40612.3|40572.3|40626.5|40586.5|40626.5|40586.5|40612.3|40572.3|20
1641462360000|2022-01-06 09:46:00|40630.7|40590.7|40632.3|40592.3|40633.1|40593.1|40630.7|40590.7|5
1641462370000|2022-01-06 09:46:10|40641.5|40601.5|40641.5|40601.5|40641.5|40601.5|40641.5|40601.5|4
1641462380000|2022-01-06 09:46:20|40636.5|40596.5|40641.5|40601.5|40641.5|40601.5|40635.7|40595.7|1
1641462390000|2022-01-06 09:46:30|||||||||2
1641462410000|2022-01-06 09:46:50|40651.5|40611.5|40661.5|40621.5|40661.5|40621.5|40651.5|40611.5|3
1641462420000|2022-01-06 09:47:00|40669.9|40629.9|40665.7|40625.7|40669.9|40629.9|40665.7|40625.7|7
1641462430000|2022-01-06 09:47:10|40660.7|40620.7|40655.7|40615.7|40660.7|40620.7|40655.7|40615.7|7
1641462440000|2022-01-06 09:47:20|40659.9|40619.9|40670.7|40630.7|40670.7|40630.7|40655.7|40615.7|12
1641462450000|2022-01-06 09:47:30|40659.9|40619.9|40660.7|40620.7|40660.7|40620.7|40659.9|40619.9|1
1641462460000|2022-01-06 09:47:40|||||||||1
1641462480000|2022-01-06 09:48:00|40664.9|40624.9|40664.9|40624.9|40664.9|40624.9|40664.9|40624.9|4
1641462490000|2022-01-06 09:48:10|40654.9|40614.9|40655.7|40615.7|40655.7|40615.7|40654.9|40614.9|4
1641462510000|2022-01-06 09:48:30|40656.5|40616.5|40656.5|40616.5|40656.5|40616.5|40655.7|40615.7|0
1641462520000|2022-01-06 09:48:40|40655.7|40615.7|40654.9|40614.9|40655.7|40615.7|40654.9|40614.9|0
1641462530000|2022-01-06 09:48:50|40656.5|40616.5|40654.9|40614.9|40656.5|40616.5|40654.9|40614.9|0
1641462540000|2022-01-06 09:49:00|40655.7|40615.7|40655.7|40615.7|40656.5|40616.5|40655.7|40615.7|1
1641462550000|2022-01-06 09:49:10|40656.5|40616.5|40664.9|40624.9|40665.7|40625.7|40655.7|40615.7|6
1641462560000|2022-01-06 09:49:20|40669.1|40629.1|40669.9|40629.9|40670.7|40630.7|40660.7|40620.7|8
1641462570000|2022-01-06 09:49:30|40670.7|40630.7|40665.7|40625.7|40670.7|40630.7|40665.7|40625.7|3
1641462580000|2022-01-06 09:49:40|40664.9|40624.9|40664.9|40624.9|40664.9|40624.9|40644.9|40604.9|6
1641462600000|2022-01-06 09:50:00|40650.7|40610.7|40650.7|40610.7|40650.7|40610.7|40650.7|40610.7|4
1641462610000|2022-01-06 09:50:10|40654.9|40614.9|40655.7|40615.7|40655.7|40615.7|40654.9|40614.9|1
1641462620000|2022-01-06 09:50:20|40654.9|40614.9|40654.9|40614.9|40654.9|40614.9|40654.9|40614.9|0
1641462630000|2022-01-06 09:50:30|40655.7|40615.7|40660.7|40620.7|40660.7|40620.7|40655.7|40615.7|2
1641462640000|2022-01-06 09:50:40|40656.5|40616.5|40654.9|40614.9|40656.5|40616.5|40654.9|40614.9|0
1641462660000|2022-01-06 09:51:00|40655.7|40615.7|40654.9|40614.9|40655.7|40615.7|40654.9|40614.9|0
1641462680000|2022-01-06 09:51:20|40655.7|40615.7|40655.7|40615.7|40655.7|40615.7|40655.7|40615.7|0
1641462690000|2022-01-06 09:51:30|40654.9|40614.9|40654.9|40614.9|40654.9|40614.9|40654.9|40614.9|0
1641462710000|2022-01-06 09:51:50|40635.7|40595.7|40634.9|40594.9|40635.7|40595.7|40634.9|40594.9|2
1641462720000|2022-01-06 09:52:00|40620.7|40580.7|40624.9|40584.9|40624.9|40584.9|40620.7|40580.7|3
1641462770000|2022-01-06 09:52:50|40630.7|40590.7|40630.7|40590.7|40630.7|40590.7|40629.9|40589.9|0
1641462780000|2022-01-06 09:53:00|40629.9|40589.9|40630.7|40590.7|40630.7|40590.7|40629.9|40589.9|0
1641462790000|2022-01-06 09:53:10|40640.7|40600.7|40640.7|40600.7|40640.7|40600.7|40640.7|40600.7|2
1641462800000|2022-01-06 09:53:20|40639.9|40599.9|40634.9|40594.9|40639.9|40599.9|40634.9|40594.9|10
1641462840000|2022-01-06 09:54:00|40639.9|40599.9|40653.3|40613.3|40657.5|40617.5|40639.9|40599.9|16
1641462850000|2022-01-06 09:54:10|40649.1|40609.1|40654.1|40614.1|40654.1|40614.1|40649.1|40609.1|0
1641462860000|2022-01-06 09:54:20|40653.3|40613.3|40653.3|40613.3|40653.3|40613.3|40653.3|40613.3|0
1641462880000|2022-01-06 09:54:40|40654.1|40614.1|40654.1|40614.1|40654.1|40614.1|40654.1|40614.1|0
1641462890000|2022-01-06 09:54:50|40653.3|40613.3|40653.3|40613.3|40653.3|40613.3|40653.3|40613.3|0
1641462900000|2022-01-06 09:55:00|40649.1|40609.1|40649.1|40609.1|40649.1|40609.1|40649.1|40609.1|1
1641462930000|2022-01-06 09:55:30|40653.3|40613.3|40653.3|40613.3|40653.3|40613.3|40653.3|40613.3|0
1641462990000|2022-01-06 09:56:30|40649.1|40609.1|40643.3|40603.3|40649.1|40609.1|40643.3|40603.3|1
1641463000000|2022-01-06 09:56:40|40639.1|40599.1|40639.1|40599.1|40639.1|40599.1|40639.1|40599.1|0
1641463020000|2022-01-06 09:57:00|40643.3|40603.3|40644.1|40604.1|40644.1|40604.1|40643.3|40603.3|1
1641463030000|2022-01-06 09:57:10|40643.3|40603.3|40643.3|40603.3|40643.3|40603.3|40643.3|40603.3|0
1641463070000|2022-01-06 09:57:50|40647.5|40607.5|40659.1|40619.1|40659.1|40619.1|40647.5|40607.5|1
1641463080000|2022-01-06 09:58:00|40653.3|40613.3|40653.3|40613.3|40653.3|40613.3|40653.3|40613.3|1
1641463090000|2022-01-06 09:58:10|||||||||1
1641463100000|2022-01-06 09:58:20|40649.1|40609.1|40649.1|40609.1|40649.1|40609.1|40649.1|40609.1|0
1641463130000|2022-01-06 09:58:50|40663.3|40623.3|40663.3|40623.3|40664.1|40624.1|40663.3|40623.3|3
1641463140000|2022-01-06 09:59:00|40664.1|40624.1|40659.1|40619.1|40664.1|40624.1|40659.1|40619.1|2
1641463150000|2022-01-06 09:59:10|40663.3|40623.3|40663.3|40623.3|40663.3|40623.3|40663.3|40623.3|2
1641463170000|2022-01-06 09:59:30|40659.1|40619.1|40664.1|40624.1|40664.1|40624.1|40649.9|40609.9|5
1641463180000|2022-01-06 09:59:40|40668.3|40628.3|40664.1|40624.1|40668.3|40628.3|40663.3|40623.3|0
1641463200000|2022-01-06 10:00:00|40659.9|40619.9|40659.9|40619.9|40659.9|40619.9|40659.9|40619.9|1
1641463220000|2022-01-06 10:00:20|40664.1|40624.1|40659.9|40619.9|40664.1|40624.1|40659.9|40619.9|0
1641463230000|2022-01-06 10:00:30|40664.1|40624.1|40674.9|40634.9|40679.9|40639.9|40664.1|40624.1|7
1641463240000|2022-01-06 10:00:40|40679.9|40639.9|40679.9|40639.9|40679.9|40639.9|40679.1|40639.1|0
1641463250000|2022-01-06 10:00:50|||||||||3
1641463270000|2022-01-06 10:01:10|40670.7|40630.7|40674.9|40634.9|40674.9|40634.9|40670.7|40630.7|1
1641463290000|2022-01-06 10:01:30|40669.9|40629.9|40664.9|40624.9|40669.9|40629.9|40664.9|40624.9|0
1641463310000|2022-01-06 10:01:50|40669.9|40629.9|40669.9|40629.9|40669.9|40629.9|40669.9|40629.9|0
1641463320000|2022-01-06 10:02:00|40665.7|40625.7|40669.1|40629.1|40669.1|40629.1|40664.9|40624.9|0
1641463330000|2022-01-06 10:02:10|40664.9|40624.9|40664.9|40624.9|40664.9|40624.9|40664.9|40624.9|0
1641463360000|2022-01-06 10:02:40|40669.9|40629.9|40669.1|40629.1|40669.9|40629.9|40669.1|40629.1|0
1641463370000|2022-01-06 10:02:50|40664.1|40624.1|40659.9|40619.9|40664.1|40624.1|40659.9|40619.9|0
1641463410000|2022-01-06 10:03:30|40664.9|40624.9|40664.9|40624.9|40664.9|40624.9|40664.9|40624.9|2
1641463440000|2022-01-06 10:04:00|40659.9|40619.9|40689.1|40649.1|40689.1|40649.1|40659.9|40619.9|15
1641463500000|2022-01-06 10:05:00|40683.3|40643.3|40683.3|40643.3|40683.3|40643.3|40683.3|40643.3|2
1641463520000|2022-01-06 10:05:20|40689.1|40649.1|40689.1|40649.1|40689.1|40649.1|40689.1|40649.1|3
1641463540000|2022-01-06 10:05:40|40693.3|40653.3|40699.1|40659.1|40699.1|40659.1|40693.3|40653.3|5
1641463560000|2022-01-06 10:06:00|40693.3|40653.3|40693.3|40653.3|40693.3|40653.3|40693.3|40653.3|0
1641463600000|2022-01-06 10:06:40|40689.1|40649.1|40689.1|40649.1|40689.1|40649.1|40689.1|40649.1|0
1641463620000|2022-01-06 10:07:00|40693.3|40653.3|40679.1|40639.1|40693.3|40653.3|40679.1|40639.1|3
1641463640000|2022-01-06 10:07:20|40708.3|40668.3|40713.3|40673.3|40714.1|40674.1|40708.3|40668.3|1
1641463650000|2022-01-06 10:07:30|40714.1|40674.1|40713.3|40673.3|40714.1|40674.1|40713.3|40673.3|0
1641463660000|2022-01-06 10:07:40|40708.3|40668.3|40703.3|40663.3|40709.1|40669.1|40699.1|40659.1|1
1641463670000|2022-01-06 10:07:50|40699.1|40659.1|40699.1|40659.1|40699.1|40659.1|40698.3|40658.3|0
1641463680000|2022-01-06 10:08:00|40694.1|40654.1|40694.1|40654.1|40694.1|40654.1|40694.1|40654.1|1
1641463690000|2022-01-06 10:08:10|40693.3|40653.3|40699.1|40659.1|40699.1|40659.1|40693.3|40653.3|0
1641463710000|2022-01-06 10:08:30|40703.3|40663.3|40703.3|40663.3|40703.3|40663.3|40703.3|40663.3|1
1641463730000|2022-01-06 10:08:50|40699.1|40659.1|40699.1|40659.1|40699.1|40659.1|40699.1|40659.1|0
1641463740000|2022-01-06 10:09:00|40703.3|40663.3|40709.1|40669.1|40714.1|40674.1|40703.3|40663.3|5
1641463750000|2022-01-06 10:09:10|40708.3|40668.3|40708.3|40668.3|40708.3|40668.3|40708.3|40668.3|0
1641463760000|2022-01-06 10:09:20|40709.1|40669.1|40699.1|40659.1|40709.1|40669.1|40698.3|40658.3|0
1641463770000|2022-01-06 10:09:30|40703.3|40663.3|40699.1|40659.1|40703.3|40663.3|40699.1|40659.1|1
1641463820000|2022-01-06 10:10:20|40703.3|40663.3|40709.1|40669.1|40709.1|40669.1|40703.3|40663.3|0
1641463830000|2022-01-06 10:10:30|40703.3|40663.3|40703.3|40663.3|40704.1|40664.1|40699.1|40659.1|3
1641463840000|2022-01-06 10:10:40|40704.1|40664.1|40709.1|40669.1|40709.1|40669.1|40704.1|40664.1|0
1641463890000|2022-01-06 10:11:30|40708.3|40668.3|40703.3|40663.3|40709.1|40669.1|40703.3|40663.3|2
1641463910000|2022-01-06 10:11:50|40699.1|40659.1|40699.1|40659.1|40699.1|40659.1|40698.3|40658.3|0
1641463920000|2022-01-06 10:12:00|40704.1|40664.1|40703.3|40663.3|40704.1|40664.1|40703.3|40663.3|1
1641463950000|2022-01-06 10:12:30|40709.1|40669.1|40718.3|40678.3|40718.3|40678.3|40709.1|40669.1|2
1641463990000|2022-01-06 10:13:10|40719.1|40679.1|40719.1|40679.1|40719.1|40679.1|40719.1|40679.1|0
1641464020000|2022-01-06 10:13:40|40714.9|40674.9|40709.1|40669.1|40714.9|40674.9|40709.1|40669.1|0
1641464040000|2022-01-06 10:14:00|40713.3|40673.3|40723.3|40683.3|40723.3|40683.3|40713.3|40673.3|6
1641464060000|2022-01-06 10:14:20|40724.1|40684.1|40739.1|40699.1|40739.1|40699.1|40723.3|40683.3|13
1641464070000|2022-01-06 10:14:30|40738.3|40698.3|40738.3|40698.3|40738.3|40698.3|40734.1|40694.1|0
1641464080000|2022-01-06 10:14:40|40739.1|40699.1|40733.3|40693.3|40739.1|40699.1|40733.3|40693.3|1
1641464090000|2022-01-06 10:14:50|40734.1|40694.1|40734.1|40694.1|40734.1|40694.1|40734.1|40694.1|0
1641464100000|2022-01-06 10:15:00|40738.3|40698.3|40739.1|40699.1|40739.1|40699.1|40738.3|40698.3|0
1641464110000|2022-01-06 10:15:10|40748.3|40708.3|40749.1|40709.1|40749.1|40709.1|40748.3|40708.3|12
1641464120000|2022-01-06 10:15:20|40748.3|40708.3|40749.1|40709.1|40749.1|40709.1|40748.3|40708.3|0
1641464170000|2022-01-06 10:16:10|40753.3|40713.3|40749.1|40709.1|40753.3|40713.3|40749.1|40709.1|0
1641464200000|2022-01-06 10:16:40|40749|40709|40743.3|40703.3|40749|40709|40743.3|40703.3|0
1641464210000|2022-01-06 10:16:50|40744|40704|40743.3|40703.3|40744|40704|40743.3|40703.3|0
1641464220000|2022-01-06 10:17:00|40743.2|40703.2|40749|40709|40753.2|40713.2|40739|40699|14
1641464230000|2022-01-06 10:17:10|40743.2|40703.2|40743.2|40703.2|40743.2|40703.2|40743.2|40703.2|0
1641464250000|2022-01-06 10:17:30|40739|40699|40743.2|40703.2|40743.2|40703.2|40739|40699|1
1641464260000|2022-01-06 10:17:40|40738.2|40698.2|40738.2|40698.2|40738.2|40698.2|40738.2|40698.2|0
1641464270000|2022-01-06 10:17:50|40743.2|40703.2|40743.2|40703.2|40743.2|40703.2|40743.2|40703.2|0
1641464280000|2022-01-06 10:18:00|40739|40699|40739|40699|40739|40699|40739|40699|0
1641464300000|2022-01-06 10:18:20|40729|40689|40733.2|40693.2|40733.2|40693.2|40729|40689|1
1641464330000|2022-01-06 10:18:50|40737.4|40697.4|40738.2|40698.2|40738.2|40698.2|40737.4|40697.4|0
1641464340000|2022-01-06 10:19:00|40739|40699|40748.2|40708.2|40749|40709|40739|40699|3
1641464350000|2022-01-06 10:19:10|40749|40709|40749|40709|40749|40709|40749|40709|0
1641464360000|2022-01-06 10:19:20|||||||||2
1641464370000|2022-01-06 10:19:30|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|1
1641464380000|2022-01-06 10:19:40|40757.4|40717.4|40762.4|40722.4|40762.4|40722.4|40757.4|40717.4|5
1641464390000|2022-01-06 10:19:50|40758.2|40718.2|40758.2|40718.2|40758.2|40718.2|40757.4|40717.4|2
1641464400000|2022-01-06 10:20:00|40757.4|40717.4|40753.2|40713.2|40757.4|40717.4|40753.2|40713.2|2
1641464430000|2022-01-06 10:20:30|40748.2|40708.2|40748.2|40708.2|40748.2|40708.2|40748.2|40708.2|0
1641464450000|2022-01-06 10:20:50|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|0
1641464460000|2022-01-06 10:21:00|40752.4|40712.4|40753.2|40713.2|40753.2|40713.2|40752.4|40712.4|1
1641464470000|2022-01-06 10:21:10|40757.4|40717.4|40758.2|40718.2|40758.2|40718.2|40757.4|40717.4|0
1641464480000|2022-01-06 10:21:20|40762.4|40722.4|40758.2|40718.2|40762.4|40722.4|40758.2|40718.2|0
1641464490000|2022-01-06 10:21:30|40767.4|40727.4|40772.4|40732.4|40772.4|40732.4|40767.4|40727.4|13
1641464500000|2022-01-06 10:21:40|40768.2|40728.2|40768.2|40728.2|40768.2|40728.2|40768.2|40728.2|0
1641464510000|2022-01-06 10:21:50|40764|40724|40763.2|40723.2|40764|40724|40759|40719|4
1641464520000|2022-01-06 10:22:00|40767.4|40727.4|40767.4|40727.4|40769|40729|40767.4|40727.4|3
1641464530000|2022-01-06 10:22:10|40768.2|40728.2|40763.2|40723.2|40768.2|40728.2|40763.2|40723.2|2
1641464550000|2022-01-06 10:22:30|40759|40719|40758.2|40718.2|40759|40719|40758.2|40718.2|0
1641464560000|2022-01-06 10:22:40|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|40748.2|40708.2|0
1641464570000|2022-01-06 10:22:50|40749|40709|40749|40709|40749|40709|40744|40704|2
1641464580000|2022-01-06 10:23:00|40748.2|40708.2|40748.2|40708.2|40748.2|40708.2|40748.2|40708.2|0
1641464600000|2022-01-06 10:23:20|40749|40709|40749|40709|40749|40709|40749|40709|0
1641464610000|2022-01-06 10:23:30|40748.2|40708.2|40748.2|40708.2|40748.2|40708.2|40748.2|40708.2|1
1641464640000|2022-01-06 10:24:00|40749|40709|40753.2|40713.2|40754|40714|40749|40709|2
1641464690000|2022-01-06 10:24:50|||||||||1
1641464710000|2022-01-06 10:25:10|40749|40709|40749|40709|40749|40709|40749|40709|0
1641464720000|2022-01-06 10:25:20|40753.2|40713.2|40749|40709|40753.2|40713.2|40749|40709|0
1641464730000|2022-01-06 10:25:30|40753.2|40713.2|40739.8|40699.8|40753.2|40713.2|40739.8|40699.8|2
1641464760000|2022-01-06 10:26:00|40744|40704|40739.8|40699.8|40744|40704|40739.8|40699.8|1
1641464770000|2022-01-06 10:26:10|40744|40704|40744|40704|40744|40704|40744|40704|1
1641464790000|2022-01-06 10:26:30|40748.2|40708.2|40748.2|40708.2|40748.2|40708.2|40748.2|40708.2|0
1641464810000|2022-01-06 10:26:50|40749|40709|40749|40709|40749.8|40709.8|40749|40709|0
1641464820000|2022-01-06 10:27:00|40754.8|40714.8|40754|40714|40754.8|40714.8|40749.8|40709.8|2
1641464830000|2022-01-06 10:27:10|40754.8|40714.8|40754.8|40714.8|40754.8|40714.8|40754|40714|0
1641464850000|2022-01-06 10:27:30|40754|40714|40754|40714|40754|40714|40754|40714|2
1641464860000|2022-01-06 10:27:40|40754.8|40714.8|40754.8|40714.8|40754.8|40714.8|40754.8|40714.8|0
1641464870000|2022-01-06 10:27:50|40759|40719|40759|40719|40759|40719|40759|40719|0
1641464880000|2022-01-06 10:28:00|40758.2|40718.2|40758.2|40718.2|40758.2|40718.2|40758.2|40718.2|0
1641464890000|2022-01-06 10:28:10|40759|40719|40749|40709|40759|40719|40749|40709|1
1641464910000|2022-01-06 10:28:30|40753.2|40713.2|40754|40714|40754|40714|40753.2|40713.2|1
1641464930000|2022-01-06 10:28:50|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|0
1641464940000|2022-01-06 10:29:00|40754|40714|40753.2|40713.2|40754|40714|40753.2|40713.2|0
1641464950000|2022-01-06 10:29:10|40757.4|40717.4|40754.8|40714.8|40759|40719|40754.8|40714.8|0
1641464970000|2022-01-06 10:29:30|40750.6|40710.6|40759|40719|40759|40719|40750.6|40710.6|1
1641465000000|2022-01-06 10:30:00|40758.2|40718.2|40753.2|40713.2|40758.2|40718.2|40753.2|40713.2|0
1641465010000|2022-01-06 10:30:10|40754.8|40714.8|40759|40719|40759|40719|40749|40709|1
1641465020000|2022-01-06 10:30:20|40754.8|40714.8|40754|40714|40754.8|40714.8|40753.2|40713.2|0
1641465030000|2022-01-06 10:30:30|40753.2|40713.2|40754|40714|40754|40714|40753.2|40713.2|0
1641465040000|2022-01-06 10:30:40|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|0
1641465060000|2022-01-06 10:31:00|40754|40714|40753.2|40713.2|40754|40714|40753.2|40713.2|0
1641465080000|2022-01-06 10:31:20|40754|40714|40753.2|40713.2|40754|40714|40753.2|40713.2|0
1641465090000|2022-01-06 10:31:30|40757.4|40717.4|40759|40719|40759|40719|40757.4|40717.4|0
1641465100000|2022-01-06 10:31:40|40754.8|40714.8|40754.8|40714.8|40754.8|40714.8|40754.8|40714.8|0
1641465110000|2022-01-06 10:31:50|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|0
1641465130000|2022-01-06 10:32:10|40757.4|40717.4|40759|40719|40759|40719|40757.4|40717.4|0
1641465150000|2022-01-06 10:32:30|40749|40709|40749|40709|40749|40709|40749|40709|2
1641465180000|2022-01-06 10:33:00|40757.4|40717.4|40758.2|40718.2|40759|40719|40757.4|40717.4|2
1641465190000|2022-01-06 10:33:10|40759|40719|40759|40719|40759|40719|40759|40719|0
1641465210000|2022-01-06 10:33:30|||||||||3
1641465230000|2022-01-06 10:33:50|40759.8|40719.8|40764|40724|40764|40724|40759|40719|5
1641465240000|2022-01-06 10:34:00|40763.2|40723.2|40764|40724|40764|40724|40763.2|40723.2|0
1641465250000|2022-01-06 10:34:10|40763.2|40723.2|40759|40719|40763.2|40723.2|40759|40719|0
1641465260000|2022-01-06 10:34:20|40763.2|40723.2|40759|40719|40764|40724|40759|40719|0
1641465270000|2022-01-06 10:34:30|40764|40724|40759|40719|40764|40724|40759|40719|0
1641465280000|2022-01-06 10:34:40|||||||||4
1641465290000|2022-01-06 10:34:50|40759.8|40719.8|40759.8|40719.8|40759.8|40719.8|40759.8|40719.8|0
1641465300000|2022-01-06 10:35:00|40759|40719|40759.8|40719.8|40759.8|40719.8|40759|40719|3
1641465310000|2022-01-06 10:35:10|40758.2|40718.2|40754.8|40714.8|40758.2|40718.2|40754.8|40714.8|2
1641465320000|2022-01-06 10:35:20|40753.2|40713.2|40754.8|40714.8|40754.8|40714.8|40753.2|40713.2|0
1641465350000|2022-01-06 10:35:50|40754|40714|40754|40714|40754|40714|40754|40714|0
1641465370000|2022-01-06 10:36:10|40739.8|40699.8|40749|40709|40749|40709|40739.8|40699.8|1
1641465380000|2022-01-06 10:36:20|40744|40704|40744.8|40704.8|40744.8|40704.8|40744|40704|0
1641465390000|2022-01-06 10:36:30|40744|40704|40744|40704|40744|40704|40744|40704|0
1641465400000|2022-01-06 10:36:40|40744.8|40704.8|40744.8|40704.8|40744.8|40704.8|40744.8|40704.8|0
1641465420000|2022-01-06 10:37:00|40749.8|40709.8|40744.8|40704.8|40749.8|40709.8|40744|40704|0
1641465430000|2022-01-06 10:37:10|40749|40709|40749.8|40709.8|40754.8|40714.8|40749|40709|3
1641465440000|2022-01-06 10:37:20|40749|40709|40749|40709|40749|40709|40749|40709|0
1641465460000|2022-01-06 10:37:40|40755.6|40715.6|40754.8|40714.8|40755.6|40715.6|40754.8|40714.8|4
1641465480000|2022-01-06 10:38:00|40749.8|40709.8|40769.8|40729.8|40774|40734|40749.8|40709.8|5
1641465490000|2022-01-06 10:38:10|40774|40734|40764.8|40724.8|40774.8|40734.8|40759.8|40719.8|4
1641465500000|2022-01-06 10:38:20|40769|40729|40769|40729|40769|40729|40769|40729|0
1641465510000|2022-01-06 10:38:30|40764.8|40724.8|40764.8|40724.8|40764.8|40724.8|40764.8|40724.8|1
1641465520000|2022-01-06 10:38:40|40764|40724|40749.8|40709.8|40764|40724|40749.8|40709.8|0
1641465530000|2022-01-06 10:38:50|40754|40714|40749.8|40709.8|40754.8|40714.8|40749.8|40709.8|0
1641465540000|2022-01-06 10:39:00|40754|40714|40749.8|40709.8|40754.8|40714.8|40749.8|40709.8|2
1641465550000|2022-01-06 10:39:10|40749|40709|40749.8|40709.8|40754.8|40714.8|40749|40709|0
1641465560000|2022-01-06 10:39:20|40753.2|40713.2|40749.8|40709.8|40754.8|40714.8|40749.8|40709.8|0
1641465570000|2022-01-06 10:39:30|40754|40714|40749.8|40709.8|40754.8|40714.8|40749.8|40709.8|0
1641465580000|2022-01-06 10:39:40|40754|40714|40749.8|40709.8|40754.8|40714.8|40749.8|40709.8|0
1641465590000|2022-01-06 10:39:50|40754|40714|40749.8|40709.8|40754.8|40714.8|40749.8|40709.8|0
1641465600000|2022-01-06 10:40:00|40754.8|40714.8|40754.8|40714.8|40754.8|40714.8|40749.8|40709.8|0
1641465610000|2022-01-06 10:40:10|40754|40714|40759|40719|40759.8|40719.8|40753.2|40713.2|0
1641465620000|2022-01-06 10:40:20|40758.2|40718.2|40749.8|40709.8|40758.2|40718.2|40749.8|40709.8|3
1641465630000|2022-01-06 10:40:30|40754|40714|40754.8|40714.8|40754.8|40714.8|40749.8|40709.8|0
1641465640000|2022-01-06 10:40:40|40749.8|40709.8|40749|40709|40749.8|40709.8|40749|40709|0
1641465650000|2022-01-06 10:40:50|40749.8|40709.8|40749.8|40709.8|40749.8|40709.8|40749.8|40709.8|0
1641465660000|2022-01-06 10:41:00|40754|40714|40754|40714|40754|40714|40754|40714|2
1641465670000|2022-01-06 10:41:10|40754.8|40714.8|40754.8|40714.8|40754.8|40714.8|40754.8|40714.8|0
1641465690000|2022-01-06 10:41:30|40749|40709|40749|40709|40749|40709|40749|40709|0
1641465720000|2022-01-06 10:42:00|40749.8|40709.8|40749|40709|40749.8|40709.8|40749|40709|0
1641465730000|2022-01-06 10:42:10|40749.8|40709.8|40749|40709|40749.8|40709.8|40749|40709|0
1641465740000|2022-01-06 10:42:20|40749.8|40709.8|40749.8|40709.8|40749.8|40709.8|40749.8|40709.8|0
1641465750000|2022-01-06 10:42:30|40759.8|40719.8|40759.8|40719.8|40759.8|40719.8|40759.8|40719.8|1
1641465760000|2022-01-06 10:42:40|40759|40719|40759.8|40719.8|40759.8|40719.8|40759|40719|0
1641465770000|2022-01-06 10:42:50|40759|40719|40758.2|40718.2|40759|40719|40749.8|40709.8|2
1641465780000|2022-01-06 10:43:00|40759|40719|40754.8|40714.8|40759|40719|40754.8|40714.8|0
1641465790000|2022-01-06 10:43:10|40750.6|40710.6|40749|40709|40750.6|40710.6|40740.6|40700.6|1
1641465800000|2022-01-06 10:43:20|40744.8|40704.8|40744.8|40704.8|40744.8|40704.8|40739.8|40699.8|3
1641465840000|2022-01-06 10:44:00|40749|40709|40749|40709|40749.8|40709.8|40749|40709|0
1641465870000|2022-01-06 10:44:30|40749.8|40709.8|40769.8|40729.8|40769.8|40729.8|40749|40709|1
1641465880000|2022-01-06 10:44:40|40765.6|40725.6|40769.8|40729.8|40769.8|40729.8|40764.8|40724.8|0
1641465920000|2022-01-06 10:45:20|40769|40729|40764.8|40724.8|40769.8|40729.8|40764.8|40724.8|0
1641465930000|2022-01-06 10:45:30|40769|40729|40769|40729|40769|40729|40769|40729|2
1641465950000|2022-01-06 10:45:50|40769.8|40729.8|40769.8|40729.8|40769.8|40729.8|40769.8|40729.8|0
1641465960000|2022-01-06 10:46:00|40769|40729|40774.8|40734.8|40774.8|40734.8|40769|40729|0
1641465970000|2022-01-06 10:46:10|40779.8|40739.8|40779.8|40739.8|40779.8|40739.8|40779.8|40739.8|0
1641465980000|2022-01-06 10:46:20|40789|40749|40789|40749|40789|40749|40789|40749|2
1641465990000|2022-01-06 10:46:30|40779.8|40739.8|40779|40739|40779.8|40739.8|40779|40739|3
1641466000000|2022-01-06 10:46:40|||||||||1
1641466010000|2022-01-06 10:46:50|||||||||2
1641466030000|2022-01-06 10:47:10|40784.8|40744.8|40784.8|40744.8|40784.8|40744.8|40784.8|40744.8|2
1641466050000|2022-01-06 10:47:30|40779|40739|40754.8|40714.8|40779|40739|40749|40709|26
1641466060000|2022-01-06 10:47:40|40759|40719|40759|40719|40759|40719|40759|40719|0
1641466080000|2022-01-06 10:48:00|40754.8|40714.8|40749.8|40709.8|40754.8|40714.8|40749|40709|0
1641466090000|2022-01-06 10:48:10|40749|40709|40749|40709|40749.8|40709.8|40749|40709|0
1641466100000|2022-01-06 10:48:20|40749.8|40709.8|40749|40709|40749.8|40709.8|40749|40709|0
1641466120000|2022-01-06 10:48:40|40749.8|40709.8|40759|40719|40759|40719|40749.8|40709.8|2
1641466130000|2022-01-06 10:48:50|40769|40729|40769|40729|40769|40729|40769|40729|1
1641466140000|2022-01-06 10:49:00|40788.2|40748.2|40789|40749|40794.8|40754.8|40788.2|40748.2|15
1641466150000|2022-01-06 10:49:10|40779|40739|40769|40729|40779|40739|40769|40729|8
1641466160000|2022-01-06 10:49:20|40774|40734|40779|40739|40779|40739|40769|40729|4
1641466180000|2022-01-06 10:49:40|40784|40744|40789|40749|40789|40749|40784|40744|2
1641466190000|2022-01-06 10:49:50|40774.8|40734.8|40779|40739|40779|40739|40769.8|40729.8|3
1641466200000|2022-01-06 10:50:00|40774.8|40734.8|40774.8|40734.8|40774.8|40734.8|40774|40734|1
1641466230000|2022-01-06 10:50:30|40779|40739|40779|40739|40779|40739|40779|40739|0
1641466260000|2022-01-06 10:51:00|40774.8|40734.8|40774.8|40734.8|40774.8|40734.8|40774.8|40734.8|0
1641466300000|2022-01-06 10:51:40|40779|40739|40779.8|40739.8|40779.8|40739.8|40779|40739|3
1641466310000|2022-01-06 10:51:50|40784.8|40744.8|40784.8|40744.8|40784.8|40744.8|40784.8|40744.8|1
1641466320000|2022-01-06 10:52:00|40784|40744|40769|40729|40784|40744|40769|40729|1
1641466330000|2022-01-06 10:52:10|40774|40734|40769.8|40729.8|40774.8|40734.8|40769.8|40729.8|0
1641466340000|2022-01-06 10:52:20|40774.8|40734.8|40769.8|40729.8|40774.8|40734.8|40769|40729|0
1641466350000|2022-01-06 10:52:30|40769|40729|40769.8|40729.8|40774|40734|40760.6|40720.6|2
1641466360000|2022-01-06 10:52:40|40774|40734|40769|40729|40774|40734|40769|40729|0
1641466380000|2022-01-06 10:53:00|40764.8|40724.8|40764.8|40724.8|40764.8|40724.8|40764.8|40724.8|2
1641466390000|2022-01-06 10:53:10|40760.6|40720.6|40759|40719|40764|40724|40759|40719|1
1641466400000|2022-01-06 10:53:20|40759.8|40719.8|40759|40719|40764.8|40724.8|40759|40719|0
1641466410000|2022-01-06 10:53:30|40763.2|40723.2|40759|40719|40764.8|40724.8|40759|40719|0
1641466420000|2022-01-06 10:53:40|40763.2|40723.2|40759|40719|40764.8|40724.8|40759|40719|0
1641466430000|2022-01-06 10:53:50|40763.2|40723.2|40764.8|40724.8|40764.8|40724.8|40759.8|40719.8|0
1641466440000|2022-01-06 10:54:00|40769|40729|40764.8|40724.8|40769|40729|40764.8|40724.8|1
1641466450000|2022-01-06 10:54:10|40764|40724|40769|40729|40769|40729|40759|40719|1
1641466470000|2022-01-06 10:54:30|40768.9|40728.9|40768.9|40728.9|40768.9|40728.9|40768.9|40728.9|0
1641466500000|2022-01-06 10:55:00|40764.7|40724.7|40764.7|40724.7|40764.7|40724.7|40764.7|40724.7|1
1641466510000|2022-01-06 10:55:10|40768.9|40728.9|40768.9|40728.9|40768.9|40728.9|40768.9|40728.9|0
1641466530000|2022-01-06 10:55:30|40763.9|40723.9|40768.9|40728.9|40768.9|40728.9|40763.9|40723.9|1
1641466560000|2022-01-06 10:56:00|40773.9|40733.9|40774.7|40734.7|40774.7|40734.7|40773.9|40733.9|4
1641466570000|2022-01-06 10:56:10|40769.7|40729.7|40768.9|40728.9|40769.7|40729.7|40768.9|40728.9|0
1641466590000|2022-01-06 10:56:30|40769.7|40729.7|40768.9|40728.9|40769.7|40729.7|40768.9|40728.9|0
1641466600000|2022-01-06 10:56:40|40769.7|40729.7|40759.7|40719.7|40769.7|40729.7|40759.7|40719.7|2
1641466610000|2022-01-06 10:56:50|40764.7|40724.7|40764.7|40724.7|40764.7|40724.7|40759.7|40719.7|3
1641466620000|2022-01-06 10:57:00|40768.9|40728.9|40768.9|40728.9|40769.7|40729.7|40768.9|40728.9|0
1641466660000|2022-01-06 10:57:40|40774.7|40734.7|40774.7|40734.7|40774.7|40734.7|40774.7|40734.7|2
1641466670000|2022-01-06 10:57:50|40778.9|40738.9|40773.9|40733.9|40778.9|40738.9|40770.5|40730.5|2
1641466680000|2022-01-06 10:58:00|40774.7|40734.7|40774.7|40734.7|40774.7|40734.7|40774.7|40734.7|0
1641466690000|2022-01-06 10:58:10|40770.5|40730.5|40764.7|40724.7|40770.5|40730.5|40764.7|40724.7|2
1641466700000|2022-01-06 10:58:20|40768.9|40728.9|40764.7|40724.7|40768.9|40728.9|40764.7|40724.7|0
1641466710000|2022-01-06 10:58:30|40759.7|40719.7|40763.9|40723.9|40763.9|40723.9|40759.7|40719.7|1
1641466740000|2022-01-06 10:59:00|40764.7|40724.7|40764.7|40724.7|40764.7|40724.7|40764.7|40724.7|0
1641466780000|2022-01-06 10:59:40|40759.7|40719.7|40759.7|40719.7|40759.7|40719.7|40759.7|40719.7|1
1641466830000|2022-01-06 11:00:30|40769.7|40729.7|40764.7|40724.7|40769.7|40729.7|40764.7|40724.7|4
1641466840000|2022-01-06 11:00:40|40768.9|40728.9|40769.7|40729.7|40769.7|40729.7|40768.9|40728.9|0
1641466850000|2022-01-06 11:00:50|40768.9|40728.9|40768.9|40728.9|40768.9|40728.9|40768.9|40728.9|1
1641466860000|2022-01-06 11:01:00|40769.7|40729.7|40768.9|40728.9|40769.7|40729.7|40768.9|40728.9|1
1641466870000|2022-01-06 11:01:10|40769.7|40729.7|40768.9|40728.9|40769.7|40729.7|40768.9|40728.9|0
1641466890000|2022-01-06 11:01:30|40769.7|40729.7|40769.7|40729.7|40769.7|40729.7|40768.9|40728.9|0
1641466900000|2022-01-06 11:01:40|40773.9|40733.9|40774.7|40734.7|40774.7|40734.7|40769.7|40729.7|1
1641466910000|2022-01-06 11:01:50|40770.5|40730.5|40769.7|40729.7|40774.7|40734.7|40769.7|40729.7|0
1641466920000|2022-01-06 11:02:00|40774.7|40734.7|40768.9|40728.9|40774.7|40734.7|40768.9|40728.9|0
1641466930000|2022-01-06 11:02:10|40763.9|40723.9|40764.7|40724.7|40764.7|40724.7|40763.9|40723.9|1
1641466950000|2022-01-06 11:02:30|40759.7|40719.7|40764.7|40724.7|40764.7|40724.7|40759.7|40719.7|1
1641466980000|2022-01-06 11:03:00|||||||||1
1641466990000|2022-01-06 11:03:10|40763.9|40723.9|40759.7|40719.7|40763.9|40723.9|40759.7|40719.7|0
1641467010000|2022-01-06 11:03:30|||||||||4
1641467020000|2022-01-06 11:03:40|40764.7|40724.7|40769.7|40729.7|40769.7|40729.7|40764.7|40724.7|2
1641467030000|2022-01-06 11:03:50|40768.9|40728.9|40769.7|40729.7|40769.7|40729.7|40768.9|40728.9|1
1641467040000|2022-01-06 11:04:00|40768.9|40728.9|40804.7|40764.7|40804.7|40764.7|40768.9|40728.9|7
1641467050000|2022-01-06 11:04:10|40799.7|40759.7|40804.7|40764.7|40804.7|40764.7|40799.7|40759.7|0
1641467060000|2022-01-06 11:04:20|40803.9|40763.9|40794.7|40754.7|40803.9|40763.9|40794.7|40754.7|2
1641467070000|2022-01-06 11:04:30|40789.7|40749.7|40794.7|40754.7|40794.7|40754.7|40789.7|40749.7|1
1641467140000|2022-01-06 11:05:40|40798.9|40758.9|40794.7|40754.7|40798.9|40758.9|40794.7|40754.7|2
1641467160000|2022-01-06 11:06:00|40799.7|40759.7|40794.7|40754.7|40799.7|40759.7|40794.7|40754.7|1
1641467170000|2022-01-06 11:06:10|40793.9|40753.9|40794.7|40754.7|40794.7|40754.7|40793.9|40753.9|3
1641467180000|2022-01-06 11:06:20|40793.9|40753.9|40793.9|40753.9|40793.9|40753.9|40793.9|40753.9|0
1641467190000|2022-01-06 11:06:30|40794.7|40754.7|40779.7|40739.7|40794.7|40754.7|40779.7|40739.7|0
1641467200000|2022-01-06 11:06:40|40780.5|40740.5|40784.7|40744.7|40784.7|40744.7|40780.5|40740.5|2
1641467210000|2022-01-06 11:06:50|40779.7|40739.7|40784.7|40744.7|40784.7|40744.7|40779.7|40739.7|1
1641467220000|2022-01-06 11:07:00|40779.7|40739.7|40779.7|40739.7|40779.7|40739.7|40779.7|40739.7|0
1641467230000|2022-01-06 11:07:10|40780.5|40740.5|40794.7|40754.7|40794.7|40754.7|40780.5|40740.5|33
1641467240000|2022-01-06 11:07:20|40793.9|40753.9|40793.9|40753.9|40793.9|40753.9|40793.9|40753.9|0
1641467250000|2022-01-06 11:07:30|40798.9|40758.9|40798.9|40758.9|40798.9|40758.9|40798.9|40758.9|3
1641467260000|2022-01-06 11:07:40|40793.9|40753.9|40803.1|40763.1|40803.1|40763.1|40793.9|40753.9|1
1641467280000|2022-01-06 11:08:00|40793.1|40753.1|40793.1|40753.1|40793.1|40753.1|40793.1|40753.1|1
1641467290000|2022-01-06 11:08:10|40798.1|40758.1|40807.3|40767.3|40807.3|40767.3|40798.1|40758.1|3
1641467310000|2022-01-06 11:08:30|40808.1|40768.1|40808.1|40768.1|40808.1|40768.1|40808.1|40768.1|0
1641467320000|2022-01-06 11:08:40|||||||||1
1641467340000|2022-01-06 11:09:00|40817.3|40777.3|40817.3|40777.3|40818.1|40778.1|40817.3|40777.3|3
1641467350000|2022-01-06 11:09:10|40816.5|40776.5|40817.3|40777.3|40817.3|40777.3|40816.5|40776.5|3
1641467360000|2022-01-06 11:09:20|40811.5|40771.5|40812.3|40772.3|40816.5|40776.5|40811.5|40771.5|9
1641467370000|2022-01-06 11:09:30|40811.5|40771.5|40803.1|40763.1|40811.5|40771.5|40803.1|40763.1|2
1641467400000|2022-01-06 11:10:00|40802.3|40762.3|40793.1|40753.1|40803.1|40763.1|40793.1|40753.1|1
1641467410000|2022-01-06 11:10:10|40788.9|40748.9|40797.3|40757.3|40797.3|40757.3|40788.1|40748.1|1
1641467420000|2022-01-06 11:10:20|40798.1|40758.1|40798.1|40758.1|40798.1|40758.1|40798.1|40758.1|0
1641467460000|2022-01-06 11:11:00|40788.1|40748.1|40788.1|40748.1|40788.1|40748.1|40788.1|40748.1|1
1641467470000|2022-01-06 11:11:10|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|0
1641467500000|2022-01-06 11:11:40|40783.1|40743.1|40783.1|40743.1|40783.1|40743.1|40782.3|40742.3|1
1641467510000|2022-01-06 11:11:50|40778.9|40738.9|40778.1|40738.1|40783.1|40743.1|40778.1|40738.1|1
1641467520000|2022-01-06 11:12:00|40782.3|40742.3|40783.1|40743.1|40783.1|40743.1|40778.1|40738.1|1
1641467540000|2022-01-06 11:12:20|40777.3|40737.3|40778.1|40738.1|40778.1|40738.1|40777.3|40737.3|4
1641467550000|2022-01-06 11:12:30|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|2
1641467570000|2022-01-06 11:12:50|40783.1|40743.1|40783.1|40743.1|40783.1|40743.1|40783.1|40743.1|0
1641467580000|2022-01-06 11:13:00|40778.1|40738.1|40788.1|40748.1|40788.1|40748.1|40778.1|40738.1|2
1641467590000|2022-01-06 11:13:10|40787.3|40747.3|40787.3|40747.3|40788.1|40748.1|40787.3|40747.3|0
1641467600000|2022-01-06 11:13:20|40788.1|40748.1|40787.3|40747.3|40788.1|40748.1|40787.3|40747.3|0
1641467610000|2022-01-06 11:13:30|40783.1|40743.1|40783.1|40743.1|40783.1|40743.1|40778.1|40738.1|4
1641467620000|2022-01-06 11:13:40|40788.1|40748.1|40788.1|40748.1|40788.1|40748.1|40788.1|40748.1|0
1641467630000|2022-01-06 11:13:50|40787.3|40747.3|40783.1|40743.1|40787.3|40747.3|40783.1|40743.1|0
1641467640000|2022-01-06 11:14:00|40787.3|40747.3|40797.3|40757.3|40798.1|40758.1|40787.3|40747.3|3
1641467650000|2022-01-06 11:14:10|40803.1|40763.1|40801.5|40761.5|40803.1|40763.1|40801.5|40761.5|1
1641467660000|2022-01-06 11:14:20|40796.5|40756.5|40792.3|40752.3|40796.5|40756.5|40792.3|40752.3|0
1641467680000|2022-01-06 11:14:40|40791.5|40751.5|40792.3|40752.3|40792.3|40752.3|40791.5|40751.5|0
1641467690000|2022-01-06 11:14:50|40791.5|40751.5|40791.5|40751.5|40791.5|40751.5|40791.5|40751.5|0
1641467700000|2022-01-06 11:15:00|40792.3|40752.3|40787.3|40747.3|40792.3|40752.3|40787.3|40747.3|0
1641467820000|2022-01-06 11:17:00|40783.1|40743.1|40783.1|40743.1|40783.1|40743.1|40778.1|40738.1|5
1641467830000|2022-01-06 11:17:10|40782.3|40742.3|40783.1|40743.1|40783.1|40743.1|40778.9|40738.9|1
1641467870000|2022-01-06 11:17:50|40782.3|40742.3|40778.1|40738.1|40782.3|40742.3|40777.3|40737.3|0
1641467880000|2022-01-06 11:18:00|40777.3|40737.3|40777.3|40737.3|40778.1|40738.1|40777.3|40737.3|0
1641467890000|2022-01-06 11:18:10|||||||||1
1641467940000|2022-01-06 11:19:00|40778.1|40738.1|40783.1|40743.1|40783.1|40743.1|40778.1|40738.1|2
1641467950000|2022-01-06 11:19:10|40782.3|40742.3|40782.3|40742.3|40782.3|40742.3|40782.3|40742.3|0
1641467970000|2022-01-06 11:19:30|40777.3|40737.3|40777.3|40737.3|40777.3|40737.3|40777.3|40737.3|0
1641468020000|2022-01-06 11:20:20|40782.3|40742.3|40782.3|40742.3|40782.3|40742.3|40782.3|40742.3|2
1641468030000|2022-01-06 11:20:30|40786.5|40746.5|40782.3|40742.3|40786.5|40746.5|40777.3|40737.3|1
1641468060000|2022-01-06 11:21:00|40786.5|40746.5|40787.3|40747.3|40787.3|40747.3|40786.5|40746.5|0
1641468080000|2022-01-06 11:21:20|40792.3|40752.3|40792.3|40752.3|40792.3|40752.3|40792.3|40752.3|5
1641468090000|2022-01-06 11:21:30|40791.5|40751.5|40791.5|40751.5|40791.5|40751.5|40791.5|40751.5|0
1641468120000|2022-01-06 11:22:00|40787.3|40747.3|40791.5|40751.5|40791.5|40751.5|40786.5|40746.5|0
1641468140000|2022-01-06 11:22:20|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|0
1641468230000|2022-01-06 11:23:50|40777.3|40737.3|40777.3|40737.3|40777.3|40737.3|40777.3|40737.3|5
1641468240000|2022-01-06 11:24:00|40778.1|40738.1|40787.3|40747.3|40787.3|40747.3|40778.1|40738.1|1
1641468260000|2022-01-06 11:24:20|40786.5|40746.5|40786.5|40746.5|40786.5|40746.5|40786.5|40746.5|0
1641468270000|2022-01-06 11:24:30|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|0
1641468300000|2022-01-06 11:25:00|40782.3|40742.3|40783.1|40743.1|40783.1|40743.1|40782.3|40742.3|1
1641468320000|2022-01-06 11:25:20|40782.3|40742.3|40782.3|40742.3|40782.3|40742.3|40782.3|40742.3|0
1641468360000|2022-01-06 11:26:00|40792.3|40752.3|40792.3|40752.3|40792.3|40752.3|40792.3|40752.3|3
1641468410000|2022-01-06 11:26:50|40788.1|40748.1|40788.1|40748.1|40788.1|40748.1|40788.1|40748.1|0
1641468420000|2022-01-06 11:27:00|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|0
1641468430000|2022-01-06 11:27:10|40788.1|40748.1|40787.3|40747.3|40788.1|40748.1|40787.3|40747.3|0
1641468450000|2022-01-06 11:27:30|40782.3|40742.3|40783.1|40743.1|40783.1|40743.1|40782.3|40742.3|3
1641468470000|2022-01-06 11:27:50|40781.5|40741.5|40782.3|40742.3|40782.3|40742.3|40781.5|40741.5|0
1641468490000|2022-01-06 11:28:10|40781.5|40741.5|40781.5|40741.5|40782.3|40742.3|40781.5|40741.5|0
1641468500000|2022-01-06 11:28:20|40777.3|40737.3|40782.3|40742.3|40782.3|40742.3|40777.3|40737.3|1
1641468510000|2022-01-06 11:28:30|40781.4|40741.4|40781.4|40741.4|40781.4|40741.4|40777.3|40737.3|0
1641468520000|2022-01-06 11:28:40|40777.3|40737.3|40777.3|40737.3|40777.3|40737.3|40777.3|40737.3|1
1641468540000|2022-01-06 11:29:00|40781.4|40741.4|40782.3|40742.3|40782.3|40742.3|40781.4|40741.4|1
1641468550000|2022-01-06 11:29:10|40781.4|40741.4|40781.4|40741.4|40781.4|40741.4|40781.4|40741.4|0
1641468610000|2022-01-06 11:30:10|40782.2|40742.2|40782.2|40742.2|40782.2|40742.2|40782.2|40742.2|0
1641468620000|2022-01-06 11:30:20|40786.4|40746.4|40772.2|40732.2|40786.4|40746.4|40772.2|40732.2|2
1641468710000|2022-01-06 11:31:50|40787.2|40747.2|40787.2|40747.2|40787.2|40747.2|40787.2|40747.2|11
1641468720000|2022-01-06 11:32:00|40783|40743|40783|40743|40783|40743|40778.9|40738.9|2
1641468730000|2022-01-06 11:32:10|40788|40748|40787.2|40747.2|40788|40748|40787.2|40747.2|0
1641468750000|2022-01-06 11:32:30|40782.2|40742.2|40783|40743|40783|40743|40782.2|40742.2|0
1641468760000|2022-01-06 11:32:40|40787.2|40747.2|40787.2|40747.2|40787.2|40747.2|40787.2|40747.2|0
1641468780000|2022-01-06 11:33:00|40783|40743|40783|40743|40783|40743|40782.2|40742.2|1
1641468790000|2022-01-06 11:33:10|40782.2|40742.2|40783|40743|40783|40743|40782.2|40742.2|0
1641468800000|2022-01-06 11:33:20|40778|40738|40778|40738|40778|40738|40778|40738|0
1641468810000|2022-01-06 11:33:30|40783|40743|40783|40743|40783|40743|40783|40743|1
1641468830000|2022-01-06 11:33:50|40782.2|40742.2|40782.2|40742.2|40782.2|40742.2|40782.2|40742.2|0
1641468840000|2022-01-06 11:34:00|40777.2|40737.2|40777.2|40737.2|40778|40738|40777.2|40737.2|0
1641468880000|2022-01-06 11:34:40|40773|40733|40773|40733|40773|40733|40772.2|40732.2|3
1641468900000|2022-01-06 11:35:00|40772.2|40732.2|40773|40733|40773|40733|40772.2|40732.2|0
1641468910000|2022-01-06 11:35:10|40772.2|40732.2|40773|40733|40773|40733|40772.2|40732.2|0
1641468950000|2022-01-06 11:35:50|40772.2|40732.2|40772.2|40732.2|40773|40733|40772.2|40732.2|0
1641469050000|2022-01-06 11:37:30|40768|40728|40768|40728|40768|40728|40768|40728|0
1641469070000|2022-01-06 11:37:50|||||||||1
1641469080000|2022-01-06 11:38:00|40772.2|40732.2|40768|40728|40772.2|40732.2|40768|40728|3
1641469090000|2022-01-06 11:38:10|||||||||1
1641469120000|2022-01-06 11:38:40|40772.2|40732.2|40772.2|40732.2|40772.2|40732.2|40772.2|40732.2|2
1641469140000|2022-01-06 11:39:00|40739.6|40699.6|40733.8|40693.8|40739.6|40699.6|40723.8|40683.8|6
1641469150000|2022-01-06 11:39:10|40728.8|40688.8|40728.8|40688.8|40728.8|40688.8|40728.8|40688.8|0
1641469170000|2022-01-06 11:39:30|40733|40693|40738|40698|40738|40698|40728.8|40688.8|17
1641469190000|2022-01-06 11:39:50|40733.8|40693.8|40742.2|40702.2|40743|40703|40733|40693|0
1641469220000|2022-01-06 11:40:20|40733|40693|40733|40693|40733|40693|40733|40693|1
1641469230000|2022-01-06 11:40:30|40737.2|40697.2|40743|40703|40743|40703|40737.2|40697.2|3
1641469240000|2022-01-06 11:40:40|40742.2|40702.2|40742.2|40702.2|40743|40703|40738|40698|0
1641469250000|2022-01-06 11:40:50|40741.4|40701.4|40733|40693|40741.4|40701.4|40733|40693|2
1641469260000|2022-01-06 11:41:00|40728.8|40688.8|40728|40688|40733|40693|40727.2|40687.2|3
1641469270000|2022-01-06 11:41:10|40723|40683|40723|40683|40723|40683|40718|40678|3
1641469290000|2022-01-06 11:41:30|40728|40688|40733|40693|40733|40693|40728|40688|1
1641469300000|2022-01-06 11:41:40|40728|40688|40723|40683|40728|40688|40723|40683|17
1641469310000|2022-01-06 11:41:50|40733|40693|40723|40683|40733|40693|40723|40683|3
1641469320000|2022-01-06 11:42:00|40728|40688|40733|40693|40733|40693|40728|40688|1
1641469340000|2022-01-06 11:42:20|40737.2|40697.2|40738|40698|40738|40698|40737.2|40697.2|0
1641469350000|2022-01-06 11:42:30|40737.2|40697.2|40733|40693|40737.2|40697.2|40728.8|40688.8|2
1641469370000|2022-01-06 11:42:50|40732.2|40692.2|40732.2|40692.2|40732.2|40692.2|40732.2|40692.2|0
1641469380000|2022-01-06 11:43:00|40733|40693|40733|40693|40733|40693|40733|40693|0
1641469390000|2022-01-06 11:43:10|40737.2|40697.2|40742.2|40702.2|40743|40703|40737.2|40697.2|0
1641469400000|2022-01-06 11:43:20|40738|40698|40738|40698|40738|40698|40737.2|40697.2|0
1641469410000|2022-01-06 11:43:30|40737.2|40697.2|40737.2|40697.2|40737.2|40697.2|40737.2|40697.2|0
1641469420000|2022-01-06 11:43:40|40733|40693|40733|40693|40733|40693|40733|40693|1
1641469430000|2022-01-06 11:43:50|40737.2|40697.2|40742.2|40702.2|40742.2|40702.2|40737.2|40697.2|2
1641469440000|2022-01-06 11:44:00|40747.2|40707.2|40747.2|40707.2|40747.2|40707.2|40747.2|40707.2|1
1641469500000|2022-01-06 11:45:00|40738.8|40698.8|40743|40703|40743|40703|40738.8|40698.8|3
1641469570000|2022-01-06 11:46:10|40737.2|40697.2|40737.2|40697.2|40737.2|40697.2|40737.2|40697.2|0
1641469580000|2022-01-06 11:46:20|40733|40693|40733|40693|40733|40693|40733|40693|0
1641469600000|2022-01-06 11:46:40|40738|40698|40743|40703|40743|40703|40738|40698|1
1641469610000|2022-01-06 11:46:50|40738|40698|40738|40698|40738|40698|40738|40698|1
1641469620000|2022-01-06 11:47:00|40737.2|40697.2|40733|40693|40737.2|40697.2|40733|40693|1
1641469630000|2022-01-06 11:47:10|40728|40688|40728|40688|40728|40688|40728|40688|0
1641469640000|2022-01-06 11:47:20|40733|40693|40733|40693|40733|40693|40733|40693|1
1641469670000|2022-01-06 11:47:50|||||||||1
1641469690000|2022-01-06 11:48:10|40728.8|40688.8|40737.2|40697.2|40737.2|40697.2|40728.8|40688.8|1
1641469700000|2022-01-06 11:48:20|40738|40698|40738|40698|40738|40698|40737.2|40697.2|0
1641469710000|2022-01-06 11:48:30|40737.2|40697.2|40733|40693|40737.2|40697.2|40733|40693|0
1641469720000|2022-01-06 11:48:40|40728.8|40688.8|40737.2|40697.2|40738|40698|40728|40688|2
1641469740000|2022-01-06 11:49:00|40738|40698|40748|40708|40748|40708|40733|40693|7
1641469750000|2022-01-06 11:49:10|40753|40713|40758|40718|40758|40718|40753|40713|6
1641469760000|2022-01-06 11:49:20|40757.2|40717.2|40768|40728|40768|40728|40757.2|40717.2|3
1641469770000|2022-01-06 11:49:30|40773|40733|40768|40728|40773|40733|40768|40728|1
1641469780000|2022-01-06 11:49:40|40773|40733|40767.2|40727.2|40773|40733|40767.2|40727.2|0
1641469790000|2022-01-06 11:49:50|40772.2|40732.2|40763|40723|40772.2|40732.2|40763|40723|0
1641469800000|2022-01-06 11:50:00|40758.8|40718.8|40758|40718|40763|40723|40758|40718|0
1641469810000|2022-01-06 11:50:10|40763|40723|40763|40723|40763|40723|40758|40718|0
1641469820000|2022-01-06 11:50:20|40758|40718|40758|40718|40763|40723|40758|40718|0
1641469830000|2022-01-06 11:50:30|40762.2|40722.2|40763|40723|40763|40723|40758|40718|0
1641469870000|2022-01-06 11:51:10|40758|40718|40758|40718|40758|40718|40758|40718|0
1641469890000|2022-01-06 11:51:30|40757.2|40717.2|40757.2|40717.2|40757.2|40717.2|40757.2|40717.2|0
1641469900000|2022-01-06 11:51:40|40758|40718|40758|40718|40758|40718|40758|40718|0
1641469910000|2022-01-06 11:51:50|40753|40713|40753|40713|40753|40713|40753|40713|1
1641469950000|2022-01-06 11:52:30|40748|40708|40748|40708|40748|40708|40748|40708|0
1641469960000|2022-01-06 11:52:40|40747.2|40707.2|40747.2|40707.2|40748|40708|40747.2|40707.2|0
1641469970000|2022-01-06 11:52:50|40748|40708|40747.2|40707.2|40748|40708|40747.2|40707.2|2
1641469980000|2022-01-06 11:53:00|40748|40708|40743|40703|40748|40708|40733|40693|4
1641470040000|2022-01-06 11:54:00|40738.8|40698.8|40738|40698|40738.8|40698.8|40738|40698|0
1641470050000|2022-01-06 11:54:10|40733|40693|40733|40693|40733|40693|40733|40693|1
1641470060000|2022-01-06 11:54:20|40727.2|40687.2|40727.2|40687.2|40727.2|40687.2|40727.2|40687.2|0
1641470070000|2022-01-06 11:54:30|40738|40698|40738|40698|40738|40698|40738|40698|1
1641470140000|2022-01-06 11:55:40|40737.2|40697.2|40737.2|40697.2|40738|40698|40728.8|40688.8|1
1641470150000|2022-01-06 11:55:50|40738|40698|40738|40698|40738|40698|40738|40698|0
1641470160000|2022-01-06 11:56:00|40737.2|40697.2|40737.2|40697.2|40737.2|40697.2|40737.2|40697.2|0
1641470170000|2022-01-06 11:56:10|40738|40698|40738|40698|40738|40698|40738|40698|0
1641470180000|2022-01-06 11:56:20|40737.2|40697.2|40738|40698|40738|40698|40737.2|40697.2|0
1641470200000|2022-01-06 11:56:40|40737.2|40697.2|40737.2|40697.2|40737.2|40697.2|40737.2|40697.2|0
1641470260000|2022-01-06 11:57:40|40738|40698|40737.2|40697.2|40738|40698|40737.2|40697.2|0
1641470300000|2022-01-06 11:58:20|40736.4|40696.4|40728|40688|40736.4|40696.4|40728|40688|1
1641470310000|2022-01-06 11:58:30|40732.2|40692.2|40733|40693|40733|40693|40728.8|40688.8|0
1641470320000|2022-01-06 11:58:40|40728.8|40688.8|40728|40688|40732.2|40692.2|40728|40688|0
1641470330000|2022-01-06 11:58:50|40732.2|40692.2|40728|40688|40733|40693|40728|40688|0
1641470340000|2022-01-06 11:59:00|40733|40693|40743|40703|40743|40703|40733|40693|5
1641470390000|2022-01-06 11:59:50|40747.2|40707.2|40747.2|40707.2|40747.2|40707.2|40747.2|40707.2|0
1641470400000|2022-01-06 12:00:00|40743|40703|40737.2|40697.2|40743|40703|40737.2|40697.2|1
1641470450000|2022-01-06 12:00:50|40738|40698|40747.2|40707.2|40747.2|40707.2|40738|40698|1
1641470460000|2022-01-06 12:01:00|40742.2|40702.2|40743|40703|40743|40703|40742.2|40702.2|1
1641470500000|2022-01-06 12:01:40|||||||||1
1641470520000|2022-01-06 12:02:00|40737.2|40697.2|40738|40698|40738|40698|40737.2|40697.2|1
1641470530000|2022-01-06 12:02:10|40737.2|40697.2|40737.2|40697.2|40737.2|40697.2|40737.2|40697.2|0
1641470560000|2022-01-06 12:02:40|40733|40693|40743|40703|40743|40703|40733|40693|1
1641470590000|2022-01-06 12:03:10|40738|40698|40743|40703|40743|40703|40738|40698|2
1641470640000|2022-01-06 12:04:00|40747.2|40707.2|40748|40708|40748|40708|40747.2|40707.2|0
1641470650000|2022-01-06 12:04:10|40747.2|40707.2|40748|40708|40748|40708|40747.2|40707.2|0
1641470680000|2022-01-06 12:04:40|40758|40718|40757.2|40717.2|40758|40718|40757.2|40717.2|1
1641470690000|2022-01-06 12:04:50|40758|40718|40802.2|40762.2|40802.2|40762.2|40758|40718|10
1641470700000|2022-01-06 12:05:00|40803|40763|40803|40763|40803.8|40763.8|40793|40753|11
1641470730000|2022-01-06 12:05:30|40807.2|40767.2|40803|40763|40807.2|40767.2|40803|40763|0
1641470740000|2022-01-06 12:05:40|40807.2|40767.2|40813|40773|40815.5|40775.5|40807.2|40767.2|4
1641470750000|2022-01-06 12:05:50|40808|40768|40813|40773|40813|40773|40803|40763|9
1641470760000|2022-01-06 12:06:00|40812.1|40772.1|40832.1|40792.1|40832.1|40792.1|40812.1|40772.1|10
1641470770000|2022-01-06 12:06:10|40827.1|40787.1|40827.1|40787.1|40828|40788|40827.1|40787.1|2
1641470780000|2022-01-06 12:06:20|||||||||1
1641470800000|2022-01-06 12:06:40|40828|40788|40831.3|40791.3|40831.3|40791.3|40827.1|40787.1|2
1641470810000|2022-01-06 12:06:50|40832.1|40792.1|40827.1|40787.1|40832.1|40792.1|40827.1|40787.1|0
1641470820000|2022-01-06 12:07:00|40842.1|40802.1|40833|40793|40843|40803|40833|40793|3
1641470830000|2022-01-06 12:07:10|40832.1|40792.1|40843|40803|40843|40803|40818.8|40778.8|6
1641470840000|2022-01-06 12:07:20|40838.8|40798.8|40833|40793|40838.8|40798.8|40833|40793|0
1641470850000|2022-01-06 12:07:30|40837.1|40797.1|40843|40803|40843|40803|40837.1|40797.1|2
1641470860000|2022-01-06 12:07:40|40847.1|40807.1|40843|40803|40847.1|40807.1|40843|40803|1
1641470870000|2022-01-06 12:07:50|40842.9|40802.9|40842.9|40802.9|40842.9|40802.9|40842.9|40802.9|0
1641470880000|2022-01-06 12:08:00|40842.1|40802.1|40832.9|40792.9|40842.9|40802.9|40832.9|40792.9|1
1641470890000|2022-01-06 12:08:10|40833.8|40793.8|40832.9|40792.9|40833.8|40793.8|40832.9|40792.9|0
1641470910000|2022-01-06 12:08:30|40837.1|40797.1|40837.9|40797.9|40837.9|40797.9|40837.1|40797.1|1
1641470920000|2022-01-06 12:08:40|40846.3|40806.3|40848.8|40808.8|40848.8|40808.8|40846.3|40806.3|2
1641470940000|2022-01-06 12:09:00|40844.6|40804.6|40848.8|40808.8|40852.9|40812.9|40842.9|40802.9|7
1641470950000|2022-01-06 12:09:10|40842.9|40802.9|40838.8|40798.8|40842.9|40802.9|40838.8|40798.8|1
1641470960000|2022-01-06 12:09:20|40842.9|40802.9|40843.8|40803.8|40843.8|40803.8|40842.9|40802.9|2
1641470970000|2022-01-06 12:09:30|40842.9|40802.9|40852.9|40812.9|40852.9|40812.9|40842.9|40802.9|6
1641470990000|2022-01-06 12:09:50|40857.1|40817.1|40853.7|40813.7|40857.1|40817.1|40853.7|40813.7|0
1641471000000|2022-01-06 12:10:00|40852.9|40812.9|40852.9|40812.9|40852.9|40812.9|40852.9|40812.9|0
1641471030000|2022-01-06 12:10:30|40857.1|40817.1|40854.6|40814.6|40857.1|40817.1|40852.9|40812.9|0
1641471040000|2022-01-06 12:10:40|40853.7|40813.7|40859.6|40819.6|40859.6|40819.6|40853.7|40813.7|0
1641471050000|2022-01-06 12:10:50|||||||||1
1641471070000|2022-01-06 12:11:10|40864.6|40824.6|40864.6|40824.6|40864.6|40824.6|40864.6|40824.6|2
1641471120000|2022-01-06 12:12:00|40848.7|40808.7|40838.7|40798.7|40848.7|40808.7|40834.6|40794.6|6
1641471130000|2022-01-06 12:12:10|40839.5|40799.5|40839.5|40799.5|40839.5|40799.5|40837.9|40797.9|1
1641471140000|2022-01-06 12:12:20|40838.7|40798.7|40839.5|40799.5|40844.5|40804.5|40838.7|40798.7|0
1641471150000|2022-01-06 12:12:30|40845.4|40805.4|40845.4|40805.4|40845.4|40805.4|40845.4|40805.4|4
1641471170000|2022-01-06 12:12:50|40841.2|40801.2|40849.5|40809.5|40849.5|40809.5|40841.2|40801.2|1
1641471180000|2022-01-06 12:13:00|||||||||1
1641471190000|2022-01-06 12:13:10|40859.5|40819.5|40859.5|40819.5|40859.5|40819.5|40858.7|40818.7|5
1641471200000|2022-01-06 12:13:20|40858.7|40818.7|40858.7|40818.7|40858.7|40818.7|40858.7|40818.7|3
1641471210000|2022-01-06 12:13:30|40859.5|40819.5|40867.9|40827.9|40867.9|40827.9|40858.7|40818.7|2
1641471220000|2022-01-06 12:13:40|40868.7|40828.7|40868.7|40828.7|40868.7|40828.7|40868.7|40828.7|0
1641471230000|2022-01-06 12:13:50|40864.5|40824.5|40864.5|40824.5|40864.5|40824.5|40862.9|40822.9|2
1641471240000|2022-01-06 12:14:00|40854.5|40814.5|40854.5|40814.5|40854.5|40814.5|40854.5|40814.5|1
1641471270000|2022-01-06 12:14:30|40859.5|40819.5|40863.7|40823.7|40863.7|40823.7|40855.3|40815.3|0
1641471280000|2022-01-06 12:14:40|40864.5|40824.5|40864.5|40824.5|40864.5|40824.5|40864.5|40824.5|0
1641471300000|2022-01-06 12:15:00|40854.5|40814.5|40854.5|40814.5|40854.5|40814.5|40854.5|40814.5|1
1641471320000|2022-01-06 12:15:20|40858.7|40818.7|40858.7|40818.7|40858.7|40818.7|40858.7|40818.7|0
1641471330000|2022-01-06 12:15:30|40849.5|40809.5|40854.5|40814.5|40854.5|40814.5|40849.5|40809.5|5
1641471340000|2022-01-06 12:15:40|40850.3|40810.3|40854.5|40814.5|40854.5|40814.5|40848.7|40808.7|4
1641471350000|2022-01-06 12:15:50|40852.9|40812.9|40852.9|40812.9|40853.7|40813.7|40852.9|40812.9|0
1641471360000|2022-01-06 12:16:00|40853.7|40813.7|40852.9|40812.9|40853.7|40813.7|40852.9|40812.9|0
1641471370000|2022-01-06 12:16:10|40853.7|40813.7|40853.7|40813.7|40853.7|40813.7|40852.9|40812.9|1
1641471380000|2022-01-06 12:16:20|40849.5|40809.5|40853.7|40813.7|40853.7|40813.7|40849.5|40809.5|0
1641471390000|2022-01-06 12:16:30|40849.5|40809.5|40834.5|40794.5|40849.5|40809.5|40830.3|40790.3|3
1641471400000|2022-01-06 12:16:40|40835.3|40795.3|40835.3|40795.3|40835.3|40795.3|40835.3|40795.3|0
1641471420000|2022-01-06 12:17:00|40841.1|40801.1|40838.7|40798.7|40841.1|40801.1|40834.5|40794.5|0
1641471430000|2022-01-06 12:17:10|40839.5|40799.5|40839.5|40799.5|40839.5|40799.5|40839.5|40799.5|0
1641471450000|2022-01-06 12:17:30|||||||||1
1641471480000|2022-01-06 12:18:00|40834.5|40794.5|40830.3|40790.3|40834.5|40794.5|40830.3|40790.3|1
1641471490000|2022-01-06 12:18:10|40834.5|40794.5|40824.5|40784.5|40834.5|40794.5|40820.3|40780.3|1
1641471530000|2022-01-06 12:18:50|40810.3|40770.3|40810.3|40770.3|40810.3|40770.3|40810.3|40770.3|5
1641471540000|2022-01-06 12:19:00|40809.5|40769.5|40814.5|40774.5|40814.5|40774.5|40804.5|40764.5|8
1641471550000|2022-01-06 12:19:10|40810.3|40770.3|40810.3|40770.3|40810.3|40770.3|40810.3|40770.3|1
1641471560000|2022-01-06 12:19:20|40814.5|40774.5|40809.5|40769.5|40814.5|40774.5|40805.3|40765.3|0
1641471570000|2022-01-06 12:19:30|40810.3|40770.3|40810.3|40770.3|40814.5|40774.5|40810.3|40770.3|0
1641471580000|2022-01-06 12:19:40|40814.5|40774.5|40810.3|40770.3|40814.5|40774.5|40810.3|40770.3|0
1641471590000|2022-01-06 12:19:50|40814.5|40774.5|40810.3|40770.3|40814.5|40774.5|40810.3|40770.3|0
1641471600000|2022-01-06 12:20:00|40814.5|40774.5|40810.3|40770.3|40814.5|40774.5|40810.3|40770.3|0
1641471610000|2022-01-06 12:20:10|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|40810.3|40770.3|0
1641471640000|2022-01-06 12:20:40|40829.5|40789.5|40824.5|40784.5|40829.5|40789.5|40819.5|40779.5|13
1641471660000|2022-01-06 12:21:00|40820.3|40780.3|40820.3|40780.3|40820.3|40780.3|40820.3|40780.3|0
1641471680000|2022-01-06 12:21:20|40819.5|40779.5|40810.3|40770.3|40819.5|40779.5|40810.3|40770.3|1
1641471780000|2022-01-06 12:23:00|40809.5|40769.5|40810.3|40770.3|40810.3|40770.3|40809.5|40769.5|0
1641471800000|2022-01-06 12:23:20|40805.3|40765.3|40794.5|40754.5|40805.3|40765.3|40794.5|40754.5|4
1641471810000|2022-01-06 12:23:30|40790.3|40750.3|40790.3|40750.3|40790.3|40750.3|40790.3|40750.3|1
1641471830000|2022-01-06 12:23:50|40784.5|40744.5|40784.5|40744.5|40784.5|40744.5|40784.5|40744.5|1
1641471860000|2022-01-06 12:24:20|40779.5|40739.5|40780.3|40740.3|40780.3|40740.3|40779.5|40739.5|0
1641471880000|2022-01-06 12:24:40|40779.5|40739.5|40779.5|40739.5|40779.5|40739.5|40779.5|40739.5|0
1641471890000|2022-01-06 12:24:50|40764.5|40724.5|40769.5|40729.5|40770.3|40730.3|40761.9|40721.9|3
1641471900000|2022-01-06 12:25:00|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|5
1641471940000|2022-01-06 12:25:40|40769.5|40729.5|40760.3|40720.3|40769.5|40729.5|40760.3|40720.3|3
1641471950000|2022-01-06 12:25:50|40759.5|40719.5|40760.3|40720.3|40760.3|40720.3|40759.5|40719.5|0
1641471980000|2022-01-06 12:26:20|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|3
1641472000000|2022-01-06 12:26:40|40760.3|40720.3|40760.3|40720.3|40760.3|40720.3|40760.3|40720.3|3
1641472020000|2022-01-06 12:27:00|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|2
1641472040000|2022-01-06 12:27:20|40771.1|40731.1|40780.3|40740.3|40780.3|40740.3|40771.1|40731.1|6
1641472100000|2022-01-06 12:28:20|40776.1|40736.1|40776.1|40736.1|40776.1|40736.1|40771.1|40731.1|1
1641472140000|2022-01-06 12:29:00|40780.3|40740.3|40780.3|40740.3|40780.3|40740.3|40780.3|40740.3|0
1641472170000|2022-01-06 12:29:30|40771.1|40731.1|40771.1|40731.1|40771.1|40731.1|40771.1|40731.1|6
1641472180000|2022-01-06 12:29:40|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|0
1641472190000|2022-01-06 12:29:50|40766.1|40726.1|40770.3|40730.3|40770.3|40730.3|40766.1|40726.1|0
1641472200000|2022-01-06 12:30:00|40766.1|40726.1|40770.3|40730.3|40770.3|40730.3|40761.9|40721.9|8
1641472220000|2022-01-06 12:30:20|40780.3|40740.3|40780.3|40740.3|40780.3|40740.3|40780.3|40740.3|2
1641472230000|2022-01-06 12:30:30|40788.7|40748.7|40789.5|40749.5|40789.5|40749.5|40780.3|40740.3|8
1641472240000|2022-01-06 12:30:40|40784.5|40744.5|40784.5|40744.5|40784.5|40744.5|40784.5|40744.5|11
1641472250000|2022-01-06 12:30:50|40789.5|40749.5|40789.5|40749.5|40789.5|40749.5|40789.5|40749.5|0
1641472260000|2022-01-06 12:31:00|40788.7|40748.7|40784.5|40744.5|40788.7|40748.7|40784.5|40744.5|1
1641472270000|2022-01-06 12:31:10|40789.5|40749.5|40790.3|40750.3|40790.3|40750.3|40789.5|40749.5|0
1641472290000|2022-01-06 12:31:30|40794.5|40754.5|40794.5|40754.5|40794.5|40754.5|40794.5|40754.5|0
1641472300000|2022-01-06 12:31:40|40790.3|40750.3|40784.5|40744.5|40790.3|40750.3|40784.5|40744.5|0
1641472320000|2022-01-06 12:32:00|40783.7|40743.7|40783.7|40743.7|40783.7|40743.7|40783.7|40743.7|0
1641472330000|2022-01-06 12:32:10|40784.5|40744.5|40784.5|40744.5|40784.5|40744.5|40784.5|40744.5|0
1641472370000|2022-01-06 12:32:50|40789.5|40749.5|40790.3|40750.3|40790.3|40750.3|40789.5|40749.5|0
1641472380000|2022-01-06 12:33:00|40785.3|40745.3|40780.3|40740.3|40785.3|40745.3|40780.3|40740.3|1
1641472410000|2022-01-06 12:33:30|40784.5|40744.5|40784.5|40744.5|40784.5|40744.5|40784.5|40744.5|0
1641472430000|2022-01-06 12:33:50|40780.3|40740.3|40774.5|40734.5|40780.3|40740.3|40774.5|40734.5|3
1641472440000|2022-01-06 12:34:00|40775.3|40735.3|40780.3|40740.3|40780.3|40740.3|40775.3|40735.3|0
1641472450000|2022-01-06 12:34:10|40779.5|40739.5|40774.5|40734.5|40779.5|40739.5|40774.5|40734.5|0
1641472460000|2022-01-06 12:34:20|40773.7|40733.7|40776.1|40736.1|40776.1|40736.1|40769.5|40729.5|0
1641472480000|2022-01-06 12:34:40|40775.3|40735.3|40780.3|40740.3|40780.3|40740.3|40775.3|40735.3|0
1641472500000|2022-01-06 12:35:00|40774.5|40734.5|40774.5|40734.5|40774.5|40734.5|40774.5|40734.5|1
1641472540000|2022-01-06 12:35:40|40778.7|40738.7|40780.3|40740.3|40780.3|40740.3|40778.7|40738.7|1
1641472560000|2022-01-06 12:36:00|40776.1|40736.1|40795.3|40755.3|40795.3|40755.3|40774.5|40734.5|2
1641472590000|2022-01-06 12:36:30|40790.3|40750.3|40790.3|40750.3|40790.3|40750.3|40790.3|40750.3|0
1641472600000|2022-01-06 12:36:40|40786.1|40746.1|40786.1|40746.1|40786.1|40746.1|40786.1|40746.1|0
1641472610000|2022-01-06 12:36:50|40781.1|40741.1|40790.3|40750.3|40790.3|40750.3|40781.1|40741.1|1
1641472620000|2022-01-06 12:37:00|40785.3|40745.3|40786.1|40746.1|40786.1|40746.1|40785.3|40745.3|1
1641472630000|2022-01-06 12:37:10|40785.3|40745.3|40785.3|40745.3|40785.3|40745.3|40785.3|40745.3|0
1641472640000|2022-01-06 12:37:20|40789.5|40749.5|40800.3|40760.3|40800.3|40760.3|40789.5|40749.5|2
1641472650000|2022-01-06 12:37:30|40801.1|40761.1|40806.1|40766.1|40806.1|40766.1|40801.1|40761.1|1
1641472660000|2022-01-06 12:37:40|40805.3|40765.3|40826.1|40786.1|40830.3|40790.3|40800.3|40760.3|4
1641472680000|2022-01-06 12:38:00|40825.3|40785.3|40835.3|40795.3|40836.1|40796.1|40825.3|40785.3|3
1641472690000|2022-01-06 12:38:10|40830.3|40790.3|40846.1|40806.1|40846.1|40806.1|40826.1|40786.1|5
1641472700000|2022-01-06 12:38:20|40841.9|40801.9|40841.1|40801.1|40841.9|40801.9|40841.1|40801.1|0
1641472710000|2022-01-06 12:38:30|40836.1|40796.1|40840.3|40800.3|40841.1|40801.1|40830.3|40790.3|2
1641472720000|2022-01-06 12:38:40|40835.3|40795.3|40836.1|40796.1|40836.1|40796.1|40835.3|40795.3|1
1641472730000|2022-01-06 12:38:50|40835.3|40795.3|40836.1|40796.1|40836.1|40796.1|40835.3|40795.3|0
1641472740000|2022-01-06 12:39:00|40831.1|40791.1|40831.1|40791.1|40831.1|40791.1|40831.1|40791.1|0
1641472760000|2022-01-06 12:39:20|40826.1|40786.1|40826.1|40786.1|40826.1|40786.1|40826.1|40786.1|1
1641472770000|2022-01-06 12:39:30|40825.3|40785.3|40826.1|40786.1|40826.1|40786.1|40825.3|40785.3|0
1641472780000|2022-01-06 12:39:40|40841.1|40801.1|40841.1|40801.1|40841.1|40801.1|40841.1|40801.1|3
1641472800000|2022-01-06 12:40:00|40806.1|40766.1|40801.1|40761.1|40806.1|40766.1|40801.1|40761.1|3
1641472810000|2022-01-06 12:40:10|40805.3|40765.3|40806.1|40766.1|40806.1|40766.1|40801.1|40761.1|4
1641472820000|2022-01-06 12:40:20|40796.1|40756.1|40796.1|40756.1|40796.1|40756.1|40796.1|40756.1|5
1641472850000|2022-01-06 12:40:50|40791.9|40751.9|40791.1|40751.1|40791.9|40751.9|40791.1|40751.1|0
1641472870000|2022-01-06 12:41:10|40786.1|40746.1|40786.1|40746.1|40786.1|40746.1|40781.9|40741.9|2
1641472880000|2022-01-06 12:41:20|40791.1|40751.1|40796.1|40756.1|40796.1|40756.1|40791.1|40751.1|0
1641472890000|2022-01-06 12:41:30|40795.3|40755.3|40790.3|40750.3|40795.3|40755.3|40790.3|40750.3|0
1641472910000|2022-01-06 12:41:50|40781.9|40741.9|40786.1|40746.1|40786.1|40746.1|40781.1|40741.1|2
1641472930000|2022-01-06 12:42:10|40781.9|40741.9|40781.1|40741.1|40781.9|40741.9|40781.1|40741.1|0
1641472940000|2022-01-06 12:42:20|40786.1|40746.1|40786.1|40746.1|40790.3|40750.3|40781.1|40741.1|1
1641472950000|2022-01-06 12:42:30|40805.3|40765.3|40805.3|40765.3|40805.3|40765.3|40805.3|40765.3|2
1641472970000|2022-01-06 12:42:50|40801.1|40761.1|40801.1|40761.1|40801.1|40761.1|40801.1|40761.1|0
1641472980000|2022-01-06 12:43:00|40786.1|40746.1|40796.1|40756.1|40796.1|40756.1|40786.1|40746.1|1
1641473020000|2022-01-06 12:43:40|40795.3|40755.3|40796.1|40756.1|40796.1|40756.1|40795.3|40755.3|0
1641473090000|2022-01-06 12:44:50|40800.3|40760.3|40796.1|40756.1|40800.3|40760.3|40791.1|40751.1|2
1641473110000|2022-01-06 12:45:10|40800.3|40760.3|40806.1|40766.1|40806.1|40766.1|40796.1|40756.1|1
1641473120000|2022-01-06 12:45:20|40801.1|40761.1|40801.1|40761.1|40801.1|40761.1|40801.1|40761.1|0
1641473130000|2022-01-06 12:45:30|40805.3|40765.3|40806.1|40766.1|40806.1|40766.1|40805.3|40765.3|0
1641473140000|2022-01-06 12:45:40|40811.1|40771.1|40826.1|40786.1|40826.1|40786.1|40811.1|40771.1|17
1641473150000|2022-01-06 12:45:50|40825.3|40785.3|40825.3|40785.3|40825.3|40785.3|40825.3|40785.3|5
1641473160000|2022-01-06 12:46:00|40826.1|40786.1|40826.1|40786.1|40826.1|40786.1|40826.1|40786.1|0
1641473180000|2022-01-06 12:46:20|40821.9|40781.9|40810.3|40770.3|40821.9|40781.9|40810.3|40770.3|2
1641473190000|2022-01-06 12:46:30|||||||||4
1641473220000|2022-01-06 12:47:00|40801.9|40761.9|40791.1|40751.1|40801.9|40761.9|40791.1|40751.1|4
1641473240000|2022-01-06 12:47:20|40786.1|40746.1|40801.1|40761.1|40801.1|40761.1|40786.1|40746.1|3
1641473250000|2022-01-06 12:47:30|40796.1|40756.1|40796.1|40756.1|40796.1|40756.1|40796.1|40756.1|1
1641473260000|2022-01-06 12:47:40|40791.9|40751.9|40791.1|40751.1|40791.9|40751.9|40791.1|40751.1|0
1641473290000|2022-01-06 12:48:10|40786.1|40746.1|40786.1|40746.1|40786.1|40746.1|40781.9|40741.9|2
1641473300000|2022-01-06 12:48:20|40790.3|40750.3|40801.1|40761.1|40801.1|40761.1|40790.3|40750.3|1
1641473310000|2022-01-06 12:48:30|40806.1|40766.1|40806.1|40766.1|40806.1|40766.1|40805.3|40765.3|0
1641473320000|2022-01-06 12:48:40|40805.3|40765.3|40806.1|40766.1|40806.1|40766.1|40805.3|40765.3|0
1641473340000|2022-01-06 12:49:00|40805.3|40765.3|40791.1|40751.1|40809.5|40769.5|40791.1|40751.1|7
1641473350000|2022-01-06 12:49:10|40790.3|40750.3|40790.3|40750.3|40790.3|40750.3|40790.3|40750.3|0
1641473360000|2022-01-06 12:49:20|40791.1|40751.1|40790.3|40750.3|40791.1|40751.1|40790.3|40750.3|1
1641473370000|2022-01-06 12:49:30|||||||||4
1641473380000|2022-01-06 12:49:40|||||||||2
1641473390000|2022-01-06 12:49:50|40785.3|40745.3|40786.1|40746.1|40786.1|40746.1|40785.3|40745.3|0
1641473400000|2022-01-06 12:50:00|40781.1|40741.1|40781.1|40741.1|40786.1|40746.1|40781.1|40741.1|0
1641473410000|2022-01-06 12:50:10|40786.1|40746.1|40790.3|40750.3|40790.3|40750.3|40786.1|40746.1|2
1641473440000|2022-01-06 12:50:40|||||||||1
1641473460000|2022-01-06 12:51:00|40786.1|40746.1|40781.1|40741.1|40786.1|40746.1|40781.1|40741.1|1
1641473470000|2022-01-06 12:51:10|40786.1|40746.1|40786.1|40746.1|40786.1|40746.1|40786.1|40746.1|0
1641473480000|2022-01-06 12:51:20|40781.1|40741.1|40781.1|40741.1|40781.1|40741.1|40781.1|40741.1|0
1641473490000|2022-01-06 12:51:30|40796.1|40756.1|40795.3|40755.3|40796.1|40756.1|40795.3|40755.3|6
1641473500000|2022-01-06 12:51:40|40796.1|40756.1|40791.1|40751.1|40796.1|40756.1|40791.1|40751.1|0
1641473510000|2022-01-06 12:51:50|40790.3|40750.3|40786.1|40746.1|40790.3|40750.3|40786.1|40746.1|0
1641473520000|2022-01-06 12:52:00|40781.9|40741.9|40771.1|40731.1|40781.9|40741.9|40771.1|40731.1|4
1641473550000|2022-01-06 12:52:30|40770.3|40730.3|40751.1|40711.1|40771.1|40731.1|40751.1|40711.1|3
1641473600000|2022-01-06 12:53:20|||||||||2
1641473630000|2022-01-06 12:53:50|40761.1|40721.1|40751.1|40711.1|40766.1|40726.1|40751.1|40711.1|10
1641473640000|2022-01-06 12:54:00|||||||||1
1641473650000|2022-01-06 12:54:10|||||||||3
1641473660000|2022-01-06 12:54:20|||||||||1
1641473700000|2022-01-06 12:55:00|||||||||1
1641473720000|2022-01-06 12:55:20|||||||||1
1641473740000|2022-01-06 12:55:40|40742.7|40702.7|40742.7|40702.7|40742.7|40702.7|40742.7|40702.7|8
1641473760000|2022-01-06 12:56:00|||||||||2
1641473770000|2022-01-06 12:56:10|||||||||1
1641473790000|2022-01-06 12:56:30|40752.7|40712.7|40771.9|40731.9|40777.7|40737.7|40742.7|40702.7|8
1641473800000|2022-01-06 12:56:40|40771.1|40731.1|40767.7|40727.7|40771.9|40731.9|40766.9|40726.9|1
1641473820000|2022-01-06 12:57:00|40766.9|40726.9|40766.9|40726.9|40767.7|40727.7|40766.9|40726.9|0
1641473830000|2022-01-06 12:57:10|40756.9|40716.9|40756.9|40716.9|40757.7|40717.7|40756.9|40716.9|3
1641473840000|2022-01-06 12:57:20|40757.7|40717.7|40757.7|40717.7|40757.7|40717.7|40757.7|40717.7|0
1641473860000|2022-01-06 12:57:40|40756.9|40716.9|40757.7|40717.7|40757.7|40717.7|40756.9|40716.9|0
1641473880000|2022-01-06 12:58:00|40756.9|40716.9|40752.7|40712.7|40761.9|40721.9|40752.7|40712.7|4
1641473890000|2022-01-06 12:58:10|40756.9|40716.9|40757.7|40717.7|40757.7|40717.7|40752.7|40712.7|1
1641473900000|2022-01-06 12:58:20|40752.7|40712.7|40752.7|40712.7|40757.7|40717.7|40752.7|40712.7|0
1641473910000|2022-01-06 12:58:30|40762.7|40722.7|40752.7|40712.7|40762.7|40722.7|40752.7|40712.7|5
1641473920000|2022-01-06 12:58:40|40762.7|40722.7|40757.7|40717.7|40762.7|40722.7|40756.9|40716.9|1
1641473940000|2022-01-06 12:59:00|||||||||1
1641473950000|2022-01-06 12:59:10|40767.7|40727.7|40771.9|40731.9|40772.7|40732.7|40762.7|40722.7|6
1641473960000|2022-01-06 12:59:20|40771|40731|40771|40731|40771|40731|40771|40731|6
1641473970000|2022-01-06 12:59:30|40766|40726|40766|40726|40766|40726|40766|40726|2
1641473990000|2022-01-06 12:59:50|40771|40731|40771|40731|40771|40731|40770.2|40730.2|0
1641474000000|2022-01-06 13:00:00|40769.4|40729.4|40761|40721|40771|40731|40751|40711|13
1641474010000|2022-01-06 13:00:10|40765.2|40725.2|40771|40731|40771|40731|40765.2|40725.2|2
1641474020000|2022-01-06 13:00:20|40766|40726|40771|40731|40771|40731|40766|40726|19
1641474040000|2022-01-06 13:00:40|40772.7|40732.7|40772.7|40732.7|40772.7|40732.7|40772.7|40732.7|13
1641474050000|2022-01-06 13:00:50|40781|40741|40776.8|40736.8|40796.8|40756.8|40776.8|40736.8|5
1641474060000|2022-01-06 13:01:00|40777.7|40737.7|40761|40721|40777.7|40737.7|40761|40721|4
1641474070000|2022-01-06 13:01:10|40771.8|40731.8|40766|40726|40771.8|40731.8|40761|40721|2
1641474080000|2022-01-06 13:01:20|40770.2|40730.2|40771|40731|40780.2|40740.2|40770.2|40730.2|3
1641474090000|2022-01-06 13:01:30|40766|40726|40766|40726|40771|40731|40766|40726|4
1641474100000|2022-01-06 13:01:40|40761|40721|40766|40726|40766|40726|40761|40721|0
1641474110000|2022-01-06 13:01:50|40761|40721|40756|40716|40766|40726|40756|40716|2
1641474120000|2022-01-06 13:02:00|40751.8|40711.8|40751|40711|40751.8|40711.8|40751|40711|0
1641474130000|2022-01-06 13:02:10|40750.2|40710.2|40741.8|40701.8|40750.2|40710.2|40741.8|40701.8|3
1641474140000|2022-01-06 13:02:20|40741|40701|40746|40706|40750.2|40710.2|40741|40701|3
1641474150000|2022-01-06 13:02:30|40750.2|40710.2|40756|40716|40761|40721|40750.2|40710.2|1
1641474170000|2022-01-06 13:02:50|40750.2|40710.2|40751|40711|40751|40711|40746|40706|1
1641474180000|2022-01-06 13:03:00|40750.2|40710.2|40750.2|40710.2|40751|40711|40746|40706|0
1641474190000|2022-01-06 13:03:10|40751|40711|40746|40706|40751|40711|40746|40706|1
1641474200000|2022-01-06 13:03:20|40750.2|40710.2|40750.2|40710.2|40750.2|40710.2|40750.2|40710.2|1
1641474220000|2022-01-06 13:03:40|40746|40706|40746|40706|40746|40706|40746|40706|0
1641474240000|2022-01-06 13:04:00|40741|40701|40746|40706|40751|40711|40741|40701|1
1641474250000|2022-01-06 13:04:10|40740.2|40700.2|40740.2|40700.2|40740.2|40700.2|40740.2|40700.2|0
1641474260000|2022-01-06 13:04:20|40729.4|40689.4|40725.2|40685.2|40729.4|40689.4|40725.2|40685.2|6
1641474270000|2022-01-06 13:04:30|40726|40686|40725.2|40685.2|40726|40686|40725.2|40685.2|0
1641474280000|2022-01-06 13:04:40|40729.4|40689.4|40735.2|40695.2|40740.2|40700.2|40729.4|40689.4|7
1641474290000|2022-01-06 13:04:50|40731|40691|40725.2|40685.2|40731|40691|40725.2|40685.2|1
1641474300000|2022-01-06 13:05:00|40730.2|40690.2|40726|40686|40730.2|40690.2|40726|40686|1
1641474310000|2022-01-06 13:05:10|40721|40681|40721|40681|40721|40681|40721|40681|1
1641474320000|2022-01-06 13:05:20|40715.2|40675.2|40710.2|40670.2|40715.2|40675.2|40710.2|40670.2|0
1641474330000|2022-01-06 13:05:30|40701|40661|40705.2|40665.2|40706|40666|40701|40661|11
1641474340000|2022-01-06 13:05:40|40695.2|40655.2|40691|40651|40695.2|40655.2|40691|40651|1
1641474350000|2022-01-06 13:05:50|40690.2|40650.2|40686|40646|40691|40651|40681|40641|4
1641474360000|2022-01-06 13:06:00|40681.8|40641.8|40690.2|40650.2|40695.2|40655.2|40681.8|40641.8|1
1641474380000|2022-01-06 13:06:20|40700.2|40660.2|40700.2|40660.2|40700.2|40660.2|40700.2|40660.2|1
1641474390000|2022-01-06 13:06:30|40701|40661|40700.2|40660.2|40701|40661|40700.2|40660.2|0
1641474400000|2022-01-06 13:06:40|40704.4|40664.4|40706|40666|40706|40666|40704.4|40664.4|9
1641474410000|2022-01-06 13:06:50|40710.2|40670.2|40706|40666|40710.2|40670.2|40706|40666|2
1641474420000|2022-01-06 13:07:00|40705.2|40665.2|40696|40656|40710.2|40670.2|40696|40656|12
1641474430000|2022-01-06 13:07:10|40695.2|40655.2|40686|40646|40696|40656|40681|40641|8
1641474440000|2022-01-06 13:07:20|40680.2|40640.2|40680.2|40640.2|40681|40641|40680.2|40640.2|0
1641474450000|2022-01-06 13:07:30|40681|40641|40681|40641|40686|40646|40681|40641|11
1641474460000|2022-01-06 13:07:40|40684.4|40644.4|40700.2|40660.2|40706|40666|40681.8|40641.8|40
1641474470000|2022-01-06 13:07:50|40699.4|40659.4|40685.2|40645.2|40700.2|40660.2|40685.2|40645.2|2
1641474480000|2022-01-06 13:08:00|40690.2|40650.2|40686|40646|40690.2|40650.2|40685.2|40645.2|1
1641474490000|2022-01-06 13:08:10|40685.2|40645.2|40681|40641|40686|40646|40681|40641|1
1641474500000|2022-01-06 13:08:20|40685.2|40645.2|40690.2|40650.2|40690.2|40650.2|40685.2|40645.2|2
1641474510000|2022-01-06 13:08:30|||||||||3
1641474530000|2022-01-06 13:08:50|40689.4|40649.4|40689.4|40649.4|40689.4|40649.4|40689.4|40649.4|0
1641474540000|2022-01-06 13:09:00|40690.2|40650.2|40689.4|40649.4|40690.2|40650.2|40689.4|40649.4|2
1641474550000|2022-01-06 13:09:10|40694.4|40654.4|40699.4|40659.4|40699.4|40659.4|40694.4|40654.4|2
1641474560000|2022-01-06 13:09:20|40700.2|40660.2|40695.2|40655.2|40700.2|40660.2|40695.2|40655.2|5
1641474570000|2022-01-06 13:09:30|40694.4|40654.4|40698.6|40658.6|40698.6|40658.6|40694.4|40654.4|1
1641474580000|2022-01-06 13:09:40|40699.4|40659.4|40700.2|40660.2|40700.2|40660.2|40698.6|40658.6|4
1641474590000|2022-01-06 13:09:50|40709.4|40669.4|40708.6|40668.6|40709.4|40669.4|40704.4|40664.4|4
1641474600000|2022-01-06 13:10:00|40704.4|40664.4|40694.4|40654.4|40704.4|40664.4|40689.4|40649.4|17
1641474610000|2022-01-06 13:10:10|40690.2|40650.2|40694.4|40654.4|40694.4|40654.4|40690.2|40650.2|5
1641474620000|2022-01-06 13:10:20|40690.2|40650.2|40694.4|40654.4|40698.6|40658.6|40690.2|40650.2|2
1641474640000|2022-01-06 13:10:40|40693.6|40653.6|40689.4|40649.4|40693.6|40653.6|40689.4|40649.4|7
1641474660000|2022-01-06 13:11:00|40685.2|40645.2|40685.2|40645.2|40685.2|40645.2|40685.2|40645.2|2
1641474670000|2022-01-06 13:11:10|40689.4|40649.4|40695.2|40655.2|40695.2|40655.2|40689.4|40649.4|2
1641474680000|2022-01-06 13:11:20|40699.4|40659.4|40694.4|40654.4|40699.4|40659.4|40694.4|40654.4|2
1641474690000|2022-01-06 13:11:30|40699.4|40659.4|40699.4|40659.4|40699.4|40659.4|40699.4|40659.4|0
1641474700000|2022-01-06 13:11:40|40700.2|40660.2|40700.2|40660.2|40700.2|40660.2|40700.2|40660.2|0
1641474720000|2022-01-06 13:12:00|40699.4|40659.4|40699.4|40659.4|40699.4|40659.4|40691|40651|2
1641474740000|2022-01-06 13:12:20|40695.2|40655.2|40695.2|40655.2|40695.2|40655.2|40695.2|40655.2|1
1641474750000|2022-01-06 13:12:30|40694.4|40654.4|40693.6|40653.6|40694.4|40654.4|40689.4|40649.4|0
1641474760000|2022-01-06 13:12:40|40695.2|40655.2|40709.4|40669.4|40710.2|40670.2|40695.2|40655.2|2
1641474780000|2022-01-06 13:13:00|40710.2|40670.2|40705.2|40665.2|40710.2|40670.2|40705.2|40665.2|3
1641474790000|2022-01-06 13:13:10|40719.4|40679.4|40719.4|40679.4|40719.4|40679.4|40719.4|40679.4|3
1641474810000|2022-01-06 13:13:30|40709.4|40669.4|40719.4|40679.4|40719.4|40679.4|40709.4|40669.4|2
1641474820000|2022-01-06 13:13:40|40709.4|40669.4|40694.4|40654.4|40709.4|40669.4|40694.4|40654.4|5
1641474830000|2022-01-06 13:13:50|40689.4|40649.4|40689.4|40649.4|40689.4|40649.4|40689.4|40649.4|0
1641474840000|2022-01-06 13:14:00|40685.2|40645.2|40690.2|40650.2|40690.2|40650.2|40685.2|40645.2|4
1641474850000|2022-01-06 13:14:10|40689.4|40649.4|40689.4|40649.4|40689.4|40649.4|40689.4|40649.4|0
1641474860000|2022-01-06 13:14:20|40681|40641|40689.4|40649.4|40690.2|40650.2|40681|40641|0
1641474870000|2022-01-06 13:14:30|40690.2|40650.2|40698.6|40658.6|40698.6|40658.6|40690.2|40650.2|2
1641474880000|2022-01-06 13:14:40|40699.4|40659.4|40708.6|40668.6|40718.6|40678.6|40699.4|40659.4|4
1641474890000|2022-01-06 13:14:50|40712.8|40672.8|40712.8|40672.8|40713.6|40673.6|40712.8|40672.8|3
1641474900000|2022-01-06 13:15:00|40713.6|40673.6|40718.6|40678.6|40719.4|40679.4|40712.8|40672.8|4
1641474910000|2022-01-06 13:15:10|40727.8|40687.8|40717.8|40677.8|40727.8|40687.8|40717.8|40677.8|60
1641474920000|2022-01-06 13:15:20|40727.8|40687.8|40742|40702|40742.8|40702.8|40727.8|40687.8|6
1641474930000|2022-01-06 13:15:30|40737.8|40697.8|40747|40707|40757|40717|40737.8|40697.8|4
1641474940000|2022-01-06 13:15:40|40751.1|40711.1|40752.8|40712.8|40752.8|40712.8|40747.8|40707.8|6
1641474950000|2022-01-06 13:15:50|40757|40717|40757|40717|40757|40717|40757|40717|7
1641474960000|2022-01-06 13:16:00|40757.8|40717.8|40762|40722|40762.8|40722.8|40757|40717|1
1641474970000|2022-01-06 13:16:10|40757.8|40717.8|40762|40722|40767|40727|40757.8|40717.8|3
1641474980000|2022-01-06 13:16:20|40766.1|40726.1|40762|40722|40767.8|40727.8|40762|40722|2
1641474990000|2022-01-06 13:16:30|40766.1|40726.1|40767.8|40727.8|40772|40732|40766.1|40726.1|4
1641475000000|2022-01-06 13:16:40|40762.8|40722.8|40772|40732|40777|40737|40762.8|40722.8|6
1641475010000|2022-01-06 13:16:50|40772.8|40732.8|40772|40732|40776.1|40736.1|40768.6|40728.6|9
1641475020000|2022-01-06 13:17:00|40777|40737|40777|40737|40777|40737|40777|40737|1
1641475040000|2022-01-06 13:17:20|40782|40742|40781.1|40741.1|40782|40742|40781.1|40741.1|2
1641475050000|2022-01-06 13:17:30|40777|40737|40777.8|40737.8|40777.8|40737.8|40777|40737|0
1641475060000|2022-01-06 13:17:40|40777|40737|40777|40737|40777|40737|40777|40737|0
1641475080000|2022-01-06 13:18:00|40772|40732|40777.8|40737.8|40777.8|40737.8|40772|40732|1
1641475090000|2022-01-06 13:18:10|40776.9|40736.9|40777.8|40737.8|40782.8|40742.8|40776.9|40736.9|4
1641475100000|2022-01-06 13:18:20|40776.9|40736.9|40772.8|40732.8|40776.9|40736.9|40772.8|40732.8|1
1641475120000|2022-01-06 13:18:40|40767.8|40727.8|40767.8|40727.8|40767.8|40727.8|40767.8|40727.8|0
1641475130000|2022-01-06 13:18:50|40768.6|40728.6|40756.9|40716.9|40768.6|40728.6|40756.1|40716.1|12
1641475140000|2022-01-06 13:19:00|40737.8|40697.8|40746.9|40706.9|40747.8|40707.8|40737.8|40697.8|8
1641475150000|2022-01-06 13:19:10|40742.8|40702.8|40742.8|40702.8|40742.8|40702.8|40738.6|40698.6|2
1641475160000|2022-01-06 13:19:20|40738.6|40698.6|40742.8|40702.8|40742.8|40702.8|40738.6|40698.6|2
1641475170000|2022-01-06 13:19:30|40746.9|40706.9|40746.9|40706.9|40746.9|40706.9|40746.9|40706.9|0
1641475180000|2022-01-06 13:19:40|40742.8|40702.8|40742.8|40702.8|40742.8|40702.8|40742.8|40702.8|0
1641475190000|2022-01-06 13:19:50|40727.8|40687.8|40732.8|40692.8|40737.8|40697.8|40727.8|40687.8|4
1641475200000|2022-01-06 13:20:00|40731.9|40691.9|40726.9|40686.9|40731.9|40691.9|40726.9|40686.9|1
1641475210000|2022-01-06 13:20:10|40727.8|40687.8|40726.9|40686.9|40727.8|40687.8|40726.9|40686.9|0
1641475220000|2022-01-06 13:20:20|40727.8|40687.8|40732.8|40692.8|40732.8|40692.8|40727.8|40687.8|1
1641475240000|2022-01-06 13:20:40|40727.8|40687.8|40727.8|40687.8|40727.8|40687.8|40727.8|40687.8|0
1641475250000|2022-01-06 13:20:50|40732.8|40692.8|40727.8|40687.8|40732.8|40692.8|40727.8|40687.8|6
1641475260000|2022-01-06 13:21:00|40722.8|40682.8|40722.8|40682.8|40722.8|40682.8|40722.8|40682.8|5
1641475270000|2022-01-06 13:21:10|40727.8|40687.8|40718.6|40678.6|40727.8|40687.8|40717.8|40677.8|2
1641475280000|2022-01-06 13:21:20|40722.8|40682.8|40718.6|40678.6|40723.6|40683.6|40718.6|40678.6|6
1641475290000|2022-01-06 13:21:30|40728.6|40688.6|40728.6|40688.6|40728.6|40688.6|40728.6|40688.6|5
1641475300000|2022-01-06 13:21:40|40727.8|40687.8|40728.6|40688.6|40728.6|40688.6|40727.7|40687.7|0
1641475320000|2022-01-06 13:22:00|40724.4|40684.4|40723.6|40683.6|40724.4|40684.4|40723.6|40683.6|1
1641475340000|2022-01-06 13:22:20|40719.4|40679.4|40723.6|40683.6|40723.6|40683.6|40719.4|40679.4|1
1641475380000|2022-01-06 13:23:00|40708.6|40668.6|40708.6|40668.6|40708.6|40668.6|40707.7|40667.7|5
1641475400000|2022-01-06 13:23:20|||||||||1
1641475420000|2022-01-06 13:23:40|40727.7|40687.7|40718.6|40678.6|40727.7|40687.7|40718.6|40678.6|3
1641475430000|2022-01-06 13:23:50|40722.7|40682.7|40723.6|40683.6|40723.6|40683.6|40722.7|40682.7|0
1641475440000|2022-01-06 13:24:00|40722.7|40682.7|40723.6|40683.6|40723.6|40683.6|40718.6|40678.6|2
1641475450000|2022-01-06 13:24:10|40727.7|40687.7|40738.6|40698.6|40747.7|40707.7|40727.7|40687.7|7
1641475460000|2022-01-06 13:24:20|40746.9|40706.9|40742.7|40702.7|40747.7|40707.7|40742.7|40702.7|0
1641475470000|2022-01-06 13:24:30|40738.6|40698.6|40738.6|40698.6|40752.7|40712.7|40731.8|40691.8|23
1641475500000|2022-01-06 13:25:00|40737.7|40697.7|40742.7|40702.7|40742.7|40702.7|40737.7|40697.7|3
1641475530000|2022-01-06 13:25:30|40737.7|40697.7|40737.7|40697.7|40742.7|40702.7|40737.7|40697.7|1
1641475540000|2022-01-06 13:25:40|40747.7|40707.7|40737.7|40697.7|40747.7|40707.7|40737.7|40697.7|6
1641475550000|2022-01-06 13:25:50|40742.7|40702.7|40752.7|40712.7|40752.7|40712.7|40742.7|40702.7|3
1641475560000|2022-01-06 13:26:00|40751.9|40711.9|40742.7|40702.7|40751.9|40711.9|40742.7|40702.7|1
1641475570000|2022-01-06 13:26:10|40746.9|40706.9|40746.9|40706.9|40746.9|40706.9|40746.9|40706.9|0
1641475580000|2022-01-06 13:26:20|40747.7|40707.7|40746.9|40706.9|40747.7|40707.7|40746.9|40706.9|0
1641475600000|2022-01-06 13:26:40|40742.7|40702.7|40742.7|40702.7|40742.7|40702.7|40742.7|40702.7|1
1641475610000|2022-01-06 13:26:50|40755.3|40715.3|40766.1|40726.1|40766.1|40726.1|40755.3|40715.3|8
1641475620000|2022-01-06 13:27:00|40766.9|40726.9|40742.7|40702.7|40766.9|40726.9|40741.9|40701.9|3
1641475630000|2022-01-06 13:27:10|40746.9|40706.9|40746.9|40706.9|40747.7|40707.7|40746.9|40706.9|0
1641475640000|2022-01-06 13:27:20|40747.7|40707.7|40746.9|40706.9|40751.9|40711.9|40746.9|40706.9|0
1641475650000|2022-01-06 13:27:30|40747.7|40707.7|40757.7|40717.7|40757.7|40717.7|40747.7|40707.7|1
1641475670000|2022-01-06 13:27:50|40756.9|40716.9|40742.7|40702.7|40756.9|40716.9|40742.7|40702.7|2
1641475680000|2022-01-06 13:28:00|40737.7|40697.7|40722.7|40682.7|40737.7|40697.7|40717.7|40677.7|7
1641475700000|2022-01-06 13:28:20|40726.9|40686.9|40732.7|40692.7|40732.7|40692.7|40726.9|40686.9|1
1641475710000|2022-01-06 13:28:30|40752.7|40712.7|40756.9|40716.9|40756.9|40716.9|40752.7|40712.7|2
1641475720000|2022-01-06 13:28:40|40752.7|40712.7|40751.9|40711.9|40767.7|40727.7|40751.9|40711.9|1
1641475730000|2022-01-06 13:28:50|40752.7|40712.7|40756.9|40716.9|40757.7|40717.7|40751.9|40711.9|0
1641475740000|2022-01-06 13:29:00|40757.7|40717.7|40752.7|40712.7|40757.7|40717.7|40751.9|40711.9|0
1641475760000|2022-01-06 13:29:20|40751.9|40711.9|40741.9|40701.9|40751.9|40711.9|40741.9|40701.9|1
1641475780000|2022-01-06 13:29:40|40742.7|40702.7|40742.7|40702.7|40742.7|40702.7|40742.7|40702.7|3
1641475790000|2022-01-06 13:29:50|40752.7|40712.7|40752.7|40712.7|40752.7|40712.7|40752.7|40712.7|1
1641475800000|2022-01-06 13:30:00|40761.9|40721.9|40722.7|40682.7|40761.9|40721.9|40713.5|40673.5|12
1641475810000|2022-01-06 13:30:10|40718.5|40678.5|40717.7|40677.7|40718.5|40678.5|40717.7|40677.7|0
1641475820000|2022-01-06 13:30:20|40709.3|40669.3|40717.7|40677.7|40727.7|40687.7|40709.3|40669.3|1
1641475830000|2022-01-06 13:30:30|40712.7|40672.7|40716.9|40676.9|40716.9|40676.9|40712.7|40672.7|0
1641475840000|2022-01-06 13:30:40|40717.7|40677.7|40717.7|40677.7|40717.7|40677.7|40717.7|40677.7|0
1641475850000|2022-01-06 13:30:50|40713.5|40673.5|40761.9|40681.9|40761.9|40687.7|40713.5|40671.9|1
1641475860000|2022-01-06 13:31:00|40726.9|40686.9|40732.7|40692.7|40732.7|40692.7|40722.7|40682.7|0
1641475870000|2022-01-06 13:31:10|40728.5|40688.5|40727.7|40687.7|40728.5|40688.5|40727.7|40687.7|1
1641475880000|2022-01-06 13:31:20|40737.7|40697.7|40732.7|40692.7|40737.7|40697.7|40732.7|40692.7|4
1641475900000|2022-01-06 13:31:40|40727.7|40687.7|40727.7|40687.7|40727.7|40687.7|40727.7|40687.7|0
1641475910000|2022-01-06 13:31:50|||||||||2
1641475920000|2022-01-06 13:32:00|40726.9|40686.9|40688.5|40648.5|40727.7|40687.7|40674.3|40634.3|29
1641475930000|2022-01-06 13:32:10|40687.7|40647.7|40702.7|40662.7|40702.7|40662.7|40687.7|40647.7|5
1641475940000|2022-01-06 13:32:20|40698.5|40658.5|40697.7|40657.7|40698.5|40658.5|40688.5|40648.5|4
1641475950000|2022-01-06 13:32:30|40693.5|40653.5|40692.7|40652.7|40693.5|40653.5|40688.5|40648.5|2
1641475960000|2022-01-06 13:32:40|40697.7|40657.7|40702.7|40662.7|40702.7|40662.7|40697.7|40657.7|1
1641475970000|2022-01-06 13:32:50|40697.7|40657.7|40698.5|40658.5|40698.5|40658.5|40697.7|40657.7|0
1641475980000|2022-01-06 13:33:00|40702.7|40662.7|40698.5|40658.5|40702.7|40662.7|40697.7|40657.7|1
1641475990000|2022-01-06 13:33:10|40702.7|40662.7|40698.5|40658.5|40702.7|40662.7|40697.7|40657.7|5
1641476000000|2022-01-06 13:33:20|40702.7|40662.7|40712.7|40672.7|40712.7|40672.7|40698.5|40658.5|2
1641476020000|2022-01-06 13:33:40|40717.7|40677.7|40722.7|40682.7|40722.7|40682.7|40717.7|40677.7|6
1641476030000|2022-01-06 13:33:50|40721.9|40681.9|40716.9|40676.9|40728.5|40688.5|40716.9|40676.9|6
1641476040000|2022-01-06 13:34:00|40711.9|40671.9|40706.9|40666.9|40711.9|40671.9|40706.1|40666.1|7
1641476050000|2022-01-06 13:34:10|40711.1|40671.1|40712.7|40672.7|40712.7|40672.7|40711.1|40671.1|2
1641476060000|2022-01-06 13:34:20|40716.9|40676.9|40721.1|40681.1|40721.1|40681.1|40716.9|40676.9|1
1641476080000|2022-01-06 13:34:40|40716.9|40676.9|40732.7|40692.7|40741.9|40701.9|40716.1|40676.1|5
1641476090000|2022-01-06 13:34:50|40736.9|40696.9|40741.1|40701.1|40755.3|40715.3|40736.9|40696.9|7
1641476100000|2022-01-06 13:35:00|40736.9|40696.9|40741.1|40701.1|40741.9|40701.9|40736.9|40696.9|1
1641476110000|2022-01-06 13:35:10|40736.9|40696.9|40732.7|40692.7|40736.9|40696.9|40731.9|40691.9|3
1641476120000|2022-01-06 13:35:20|40731.9|40691.9|40732.7|40692.7|40732.7|40692.7|40731.9|40691.9|0
1641476130000|2022-01-06 13:35:30|40736.9|40696.9|40736.9|40696.9|40736.9|40696.9|40732.7|40692.7|0
1641476140000|2022-01-06 13:35:40|40732.7|40692.7|40732.7|40692.7|40736.9|40696.9|40732.7|40692.7|1
1641476160000|2022-01-06 13:36:00|40726.9|40686.9|40727.7|40687.7|40727.7|40687.7|40726.9|40686.9|0
1641476170000|2022-01-06 13:36:10|40732.7|40692.7|40726.9|40686.9|40732.7|40692.7|40726.9|40686.9|1
1641476180000|2022-01-06 13:36:20|40727.7|40687.7|40727.7|40687.7|40727.7|40687.7|40727.7|40687.7|0
1641476190000|2022-01-06 13:36:30|40726.9|40686.9|40706.9|40666.9|40726.9|40686.9|40706.9|40666.9|3
1641476200000|2022-01-06 13:36:40|40696.9|40656.9|40682.7|40642.7|40696.9|40656.9|40681.9|40641.9|2
1641476220000|2022-01-06 13:37:00|40687.7|40647.7|40682.7|40642.7|40692.7|40652.7|40682.7|40642.7|5
1641476240000|2022-01-06 13:37:20|40672.7|40632.7|40676.9|40636.9|40676.9|40636.9|40671.9|40631.9|1
1641476250000|2022-01-06 13:37:30|40677.7|40637.7|40681.1|40641.1|40681.9|40641.9|40671.9|40631.9|2
1641476260000|2022-01-06 13:37:40|40667.7|40627.7|40656.1|40616.1|40667.7|40627.7|40656.1|40616.1|23
1641476270000|2022-01-06 13:37:50|40656.9|40616.9|40656.9|40616.9|40656.9|40616.9|40656.9|40616.9|3
1641476280000|2022-01-06 13:38:00|40661.1|40621.1|40661.9|40621.9|40661.9|40621.9|40661.1|40621.1|20
1641476300000|2022-01-06 13:38:20|40657.7|40617.7|40651.9|40611.9|40657.7|40617.7|40651.9|40611.9|1
1641476310000|2022-01-06 13:38:30|40652.7|40612.7|40656.9|40616.9|40656.9|40616.9|40652.7|40612.7|1
1641476320000|2022-01-06 13:38:40|40662.7|40622.7|40662.7|40622.7|40662.7|40622.7|40661.9|40621.9|4
1641476330000|2022-01-06 13:38:50|40666.9|40626.9|40666.9|40626.9|40666.9|40626.9|40662.7|40622.7|5
1641476340000|2022-01-06 13:39:00|40662.7|40622.7|40661.9|40621.9|40662.7|40622.7|40661.9|40621.9|6
1641476350000|2022-01-06 13:39:10|40657.7|40617.7|40656.9|40616.9|40657.7|40617.7|40656.9|40616.9|0
1641476360000|2022-01-06 13:39:20|40666.9|40626.9|40647.7|40607.7|40666.9|40626.9|40647.7|40607.7|8
1641476370000|2022-01-06 13:39:30|40652.7|40612.7|40652.7|40612.7|40652.7|40612.7|40648.5|40608.5|0
1641476380000|2022-01-06 13:39:40|40651.9|40611.9|40647.7|40607.7|40651.9|40611.9|40647.7|40607.7|0
1641476390000|2022-01-06 13:39:50|40652.7|40612.7|40652.7|40612.7|40652.7|40612.7|40652.7|40612.7|0
1641476400000|2022-01-06 13:40:00|40651.9|40611.9|40646.9|40606.9|40652.7|40612.7|40637.7|40597.7|5
1641476410000|2022-01-06 13:40:10|40642.7|40602.7|40636.9|40596.9|40656.9|40616.9|40636.9|40596.9|3
1641476420000|2022-01-06 13:40:20|40632.7|40592.7|40652.7|40612.7|40652.7|40612.7|40632.7|40592.7|21
1641476430000|2022-01-06 13:40:30|40651.9|40611.9|40647.7|40607.7|40652.7|40612.7|40647.7|40607.7|0
1641476440000|2022-01-06 13:40:40|40646.9|40606.9|40662.7|40622.7|40662.7|40622.7|40636.9|40596.9|2
1641476450000|2022-01-06 13:40:50|40667.7|40627.7|40672.7|40632.7|40676.9|40636.9|40666.9|40626.9|2
1641476460000|2022-01-06 13:41:00|40668.5|40628.5|40667.7|40627.7|40672.7|40632.7|40667.7|40627.7|0
1641476470000|2022-01-06 13:41:10|40677.7|40637.7|40681.9|40641.9|40681.9|40641.9|40676.9|40636.9|2
1641476480000|2022-01-06 13:41:20|40681.1|40641.1|40672.7|40632.7|40681.1|40641.1|40671.9|40631.9|1
1641476510000|2022-01-06 13:41:50|40676.9|40636.9|40676.9|40636.9|40676.9|40636.9|40676.9|40636.9|0
1641476520000|2022-01-06 13:42:00|40672.7|40632.7|40686.9|40646.9|40686.9|40646.9|40672.7|40632.7|11
1641476540000|2022-01-06 13:42:20|40687.7|40647.7|40686.9|40646.9|40692.7|40652.7|40686.9|40646.9|2
1641476550000|2022-01-06 13:42:30|40691.9|40651.9|40686.9|40646.9|40691.9|40651.9|40686.9|40646.9|0
1641476560000|2022-01-06 13:42:40|||||||||5
1641476570000|2022-01-06 13:42:50|40687.7|40647.7|40689.3|40649.3|40689.3|40649.3|40686.9|40646.9|1
1641476580000|2022-01-06 13:43:00|40688.5|40648.5|40688.5|40648.5|40688.5|40648.5|40687.7|40647.7|0
1641476610000|2022-01-06 13:43:30|40689.3|40649.3|40698.5|40658.5|40698.5|40658.5|40688.5|40648.5|4
1641476620000|2022-01-06 13:43:40|40689.3|40649.3|40687.7|40647.7|40689.3|40649.3|40687.7|40647.7|8
1641476640000|2022-01-06 13:44:00|||||||||13
1641476650000|2022-01-06 13:44:10|||||||||5
1641476660000|2022-01-06 13:44:20|40688.5|40648.5|40699.3|40659.3|40699.3|40659.3|40688.5|40648.5|6
1641476670000|2022-01-06 13:44:30|40700.1|40660.1|40694.3|40654.3|40704.3|40664.3|40694.3|40654.3|1
1641476680000|2022-01-06 13:44:40|40699.3|40659.3|40694.3|40654.3|40699.3|40659.3|40693.5|40653.5|0
1641476690000|2022-01-06 13:44:50|40688.5|40648.5|40694.3|40654.3|40694.3|40654.3|40688.5|40648.5|2
1641479400000|2022-01-06 14:30:00|40676.8|40636.8|40682.6|40642.6|40691.8|40651.8|40650.9|40610.9|328
1641479410000|2022-01-06 14:30:10|40692.6|40652.6|40732.6|40692.6|40746.8|40706.8|40676.8|40636.8|58
1641479420000|2022-01-06 14:30:20|40726.8|40686.8|40762.6|40722.6|40762.6|40722.6|40712.6|40672.6|37
1641479430000|2022-01-06 14:30:30|40756.7|40716.7|40746.7|40706.7|40762.6|40722.6|40736.7|40696.7|14
1641479440000|2022-01-06 14:30:40|40752.6|40712.6|40806.7|40766.7|40822.6|40782.6|40738.4|40698.4|84
1641479450000|2022-01-06 14:30:50|40802.6|40762.6|40862.6|40822.6|40862.6|40822.6|40800.9|40760.9|81
1641479460000|2022-01-06 14:31:00|40868.4|40828.4|40902.6|40862.6|40916.7|40876.7|40868.4|40828.4|109
1641479470000|2022-01-06 14:31:10|40916.7|40876.7|40921.7|40881.7|40946.7|40906.7|40908.4|40868.4|34
1641479480000|2022-01-06 14:31:20|40925.9|40885.9|40922.6|40882.6|40925.9|40885.9|40876.7|40836.7|41
1641479490000|2022-01-06 14:31:30|40907.6|40867.6|40908.4|40868.4|40922.6|40882.6|40892.6|40852.6|23
1641479500000|2022-01-06 14:31:40|40916.7|40876.7|40912.6|40872.6|40928.4|40888.4|40898.4|40858.4|20
1641479510000|2022-01-06 14:31:50|40902.6|40862.6|40922.6|40882.6|40922.6|40882.6|40892.6|40852.6|14
1641479520000|2022-01-06 14:32:00|40918.4|40878.4|40916.7|40876.7|40941.7|40901.7|40915.1|40875.1|22
1641479530000|2022-01-06 14:32:10|40921.7|40881.7|40894.2|40854.2|40922.6|40882.6|40886.7|40846.7|33
1641479540000|2022-01-06 14:32:20|40893.4|40853.4|40877.6|40837.6|40893.4|40853.4|40876.7|40836.7|34
1641479550000|2022-01-06 14:32:30|40876.7|40836.7|40838.4|40798.4|40878.4|40838.4|40838.4|40798.4|14
1641479560000|2022-01-06 14:32:40|40848.4|40808.4|40828.4|40788.4|40848.4|40808.4|40810|40770|19
1641479570000|2022-01-06 14:32:50|40838.4|40798.4|40818.4|40778.4|40846.7|40806.7|40817.6|40777.6|25
1641479580000|2022-01-06 14:33:00|40817.6|40777.6|40838.4|40798.4|40838.4|40798.4|40816.7|40776.7|12
1641479590000|2022-01-06 14:33:10|40844.2|40804.2|40847.6|40807.6|40867.6|40827.6|40844.2|40804.2|20
1641479600000|2022-01-06 14:33:20|40842.6|40802.6|40812.6|40772.6|40842.6|40802.6|40807.6|40767.6|20
1641479610000|2022-01-06 14:33:30|40808.4|40768.4|40818.4|40778.4|40818.4|40778.4|40788.4|40748.4|32
1641479620000|2022-01-06 14:33:40|40813.4|40773.4|40807.6|40767.6|40832.6|40792.6|40802.6|40762.6|35
1641479630000|2022-01-06 14:33:50|40802.6|40762.6|40778.4|40738.4|40802.6|40762.6|40768.4|40728.4|11
1641479640000|2022-01-06 14:34:00|40792.6|40752.6|40798.4|40758.4|40802.6|40762.6|40788.4|40748.4|16
1641479650000|2022-01-06 14:34:10|40802.6|40762.6|40782.6|40742.6|40802.6|40762.6|40779.2|40739.2|11
1641479660000|2022-01-06 14:34:20|40783.4|40743.4|40798.4|40758.4|40798.4|40758.4|40782.6|40742.6|7
1641479670000|2022-01-06 14:34:30|40788.4|40748.4|40792.6|40752.6|40792.6|40752.6|40777.6|40737.6|25
1641479680000|2022-01-06 14:34:40|40788.4|40748.4|40801.7|40761.7|40801.7|40761.7|40782.6|40742.6|10
1641479690000|2022-01-06 14:34:50|40797.6|40757.6|40806.7|40766.7|40806.7|40766.7|40795.9|40755.9|18
1641479700000|2022-01-06 14:35:00|40802.6|40762.6|40810.9|40770.9|40816.7|40776.7|40796.7|40756.7|27
1641479710000|2022-01-06 14:35:10|40801.7|40761.7|40826.7|40786.7|40826.7|40786.7|40796.7|40756.7|26
1641479720000|2022-01-06 14:35:20|40832.6|40792.6|40825.9|40785.9|40850.9|40810.9|40800.9|40760.9|74
1641479730000|2022-01-06 14:35:30|40830.9|40790.9|40855.1|40815.1|40855.1|40815.1|40810.9|40770.9|15
1641479740000|2022-01-06 14:35:40|40849.3|40809.3|40855.1|40815.1|40865.1|40825.1|40845.1|40805.1|22
1641479750000|2022-01-06 14:35:50|40850.9|40810.9|40860.1|40820.1|40865.1|40825.1|40849.3|40809.3|22
1641479760000|2022-01-06 14:36:00|40874.3|40834.3|40885.1|40845.1|40885.1|40845.1|40874.3|40834.3|21
1641479770000|2022-01-06 14:36:10|40875.9|40835.9|40911.8|40871.8|40917.7|40877.7|40865.1|40825.1|24
1641479780000|2022-01-06 14:36:20|40913.5|40873.5|40939.3|40899.3|40939.3|40899.3|40903.5|40863.5|27
1641479790000|2022-01-06 14:36:30|40934.3|40894.3|40969.3|40929.3|40969.3|40929.3|40929.3|40889.3|23
1641479800000|2022-01-06 14:36:40|40973.5|40933.5|40972.7|40932.7|41012.7|40972.7|40969.3|40929.3|61
1641479810000|2022-01-06 14:36:50|40963.5|40923.5|40973.5|40933.5|41002.7|40962.7|40953.5|40913.5|17
1641479820000|2022-01-06 14:37:00|40977.7|40937.7|40943.5|40903.5|40987.7|40947.7|40939.3|40899.3|39
1641479830000|2022-01-06 14:37:10|40944.3|40904.3|40933.5|40893.5|40953.5|40913.5|40933.5|40893.5|17
1641479840000|2022-01-06 14:37:20|40924.3|40884.3|40937.7|40897.7|40947.7|40907.7|40923.5|40883.5|13
1641479850000|2022-01-06 14:37:30|40933.5|40893.5|40922.7|40882.7|40942.7|40902.7|40917.7|40877.7|10
1641479860000|2022-01-06 14:37:40|40927.7|40887.7|40922.7|40882.7|40942.7|40902.7|40922.7|40882.7|7
1641479870000|2022-01-06 14:37:50|40912.7|40872.7|40906.8|40866.8|40912.7|40872.7|40897.7|40857.7|33
1641479880000|2022-01-06 14:38:00|40901.8|40861.8|40896.8|40856.8|40901.8|40861.8|40891.8|40851.8|3
1641479890000|2022-01-06 14:38:10|40896|40856|40896|40856|40901.8|40861.8|40896|40856|21
1641479900000|2022-01-06 14:38:20|40891.8|40851.8|40911|40871|40921.8|40881.8|40891.8|40851.8|29
1641479910000|2022-01-06 14:38:30|40911.8|40871.8|40926.8|40886.8|40926.8|40886.8|40911|40871|8
1641479920000|2022-01-06 14:38:40|40926|40886|40936.8|40896.8|40936.8|40896.8|40921.8|40881.8|9
1641479930000|2022-01-06 14:38:50|40932.7|40892.7|40941.8|40901.8|40941.8|40901.8|40932.7|40892.7|4
1641479940000|2022-01-06 14:39:00|40936|40896|40911.8|40871.8|40936|40896|40911.8|40871.8|38
1641479950000|2022-01-06 14:39:10|40911|40871|40926|40886|40931|40891|40911|40871|32
1641479960000|2022-01-06 14:39:20|40916|40876|40926|40886|40926|40886|40916|40876|15
1641479970000|2022-01-06 14:39:30|40921|40881|40891.8|40851.8|40921.8|40881.8|40891.8|40851.8|31
1641479980000|2022-01-06 14:39:40|40891|40851|40901|40861|40901.8|40861.8|40876.8|40836.8|22
1641479990000|2022-01-06 14:39:50|40896.8|40856.8|40906|40866|40906|40866|40891|40851|8
1641480000000|2022-01-06 14:40:00|40901.8|40861.8|40931.8|40891.8|40931.8|40891.8|40896|40856|9
1641480010000|2022-01-06 14:40:10|40931|40891|40926|40886|40941|40901|40921.8|40881.8|12
1641480020000|2022-01-06 14:40:20|40930.2|40890.2|40961.8|40921.8|40966|40926|40926|40886|18
1641480030000|2022-01-06 14:40:30|40957.6|40917.6|40946|40906|40966.8|40926.8|40941.8|40901.8|50
1641480040000|2022-01-06 14:40:40|40964.4|40924.4|40946|40906|40965.2|40925.2|40945.2|40905.2|15
1641480050000|2022-01-06 14:40:50|40955.2|40915.2|40955.2|40915.2|40960.2|40920.2|40945.2|40905.2|21
1641480060000|2022-01-06 14:41:00|40950.2|40910.2|40944.4|40904.4|40956|40916|40940.2|40900.2|17
1641480070000|2022-01-06 14:41:10|40945.2|40905.2|40946|40906|40979.4|40939.4|40945.2|40905.2|21
1641480080000|2022-01-06 14:41:20|40950.2|40910.2|40976|40936|40976|40936|40950.2|40910.2|14
1641480090000|2022-01-06 14:41:30|40974.4|40934.4|40951|40911|40974.4|40934.4|40950.2|40910.2|41
1641480100000|2022-01-06 14:41:40|40956|40916|40921.8|40881.8|40956|40916|40907.6|40867.6|37
1641480110000|2022-01-06 14:41:50|40907.6|40867.6|40893.5|40853.5|40911.8|40871.8|40892.6|40852.6|38
1641480120000|2022-01-06 14:42:00|40892.6|40852.6|40907.6|40867.6|40911.8|40871.8|40892.6|40852.6|17
1641480130000|2022-01-06 14:42:10|40902.6|40862.6|40957.6|40917.6|40957.6|40917.6|40901.8|40861.8|16
1641480140000|2022-01-06 14:42:20|40962.6|40922.6|40979.3|40939.3|40992.6|40952.6|40962.6|40922.6|21
1641480150000|2022-01-06 14:42:30|40993.5|40953.5|41027.6|40987.6|41027.6|40987.6|40993.5|40953.5|25
1641480160000|2022-01-06 14:42:40|41031.8|40991.8|41091.8|41051.8|41091.8|41051.8|41031.8|40991.8|39
1641480170000|2022-01-06 14:42:50|41096|41056|41091.8|41051.8|41101.8|41061.8|41081.8|41041.8|17
1641480180000|2022-01-06 14:43:00|41083.5|41043.5|41116|41076|41116.8|41076.8|41081.8|41041.8|50
1641480190000|2022-01-06 14:43:10|41101.8|41061.8|41107.6|41067.6|41111.8|41071.8|41101.8|41061.8|22
1641480200000|2022-01-06 14:43:20|41106.8|41066.8|41086.8|41046.8|41106.8|41066.8|41081.8|41041.8|16
1641480210000|2022-01-06 14:43:30|41066|41026|41046|41006|41076|41036|41046|41006|14
1641480220000|2022-01-06 14:43:40|41051.8|41011.8|41061.8|41021.8|41061.8|41021.8|41042.6|41002.6|11
1641480230000|2022-01-06 14:43:50|41051.8|41011.8|41041.8|41001.8|41057.6|41017.6|41041.8|41001.8|11
1641480240000|2022-01-06 14:44:00|41036|40996|41047.6|41007.6|41047.6|41007.6|41027.6|40987.6|21
1641480250000|2022-01-06 14:44:10|41051.8|41011.8|41051.8|41011.8|41067.6|41027.6|41047.6|41007.6|5
1641480260000|2022-01-06 14:44:20|41057.6|41017.6|41081.8|41041.8|41086.8|41046.8|41057.6|41017.6|6
1641480270000|2022-01-06 14:44:30|41072.6|41032.6|41091|41051|41091|41051|41071.8|41031.8|29
1641480280000|2022-01-06 14:44:40|41101.8|41061.8|41101.8|41061.8|41106|41066|41101.8|41061.8|9
1641480290000|2022-01-06 14:44:50|41096|41056|41131.8|41091.8|41131.8|41091.8|41096|41056|15
1641480300000|2022-01-06 14:45:00|41121.8|41081.8|41126|41086|41131|41091|41081.8|41041.8|28
1641480310000|2022-01-06 14:45:10|41116|41076|41116|41076|41121.8|41081.8|41106|41066|14
1641480320000|2022-01-06 14:45:20|41121|41081|41171.8|41131.8|41171.8|41131.8|41116|41076|19
1641480330000|2022-01-06 14:45:30|41181|41141|41181.8|41141.8|41190.2|41150.2|41170.2|41130.2|22
1641480340000|2022-01-06 14:45:40|41191|41151|41156|41116|41191|41151|41141.8|41101.8|22
1641480350000|2022-01-06 14:45:50|41151.8|41111.8|41151.8|41111.8|41171|41131|41146.8|41106.8|14
1641480360000|2022-01-06 14:46:00|41147.6|41107.6|41166|41126|41166.8|41126.8|41127.6|41087.6|21
1641480370000|2022-01-06 14:46:10|41161.8|41121.8|41201|41161|41206|41166|41161.8|41121.8|21
1641480380000|2022-01-06 14:46:20|41206|41166|41216|41176|41221.8|41181.8|41206|41166|48
1641480390000|2022-01-06 14:46:30|41216.8|41176.8|41206|41166|41221.8|41181.8|41201.8|41161.8|11
1641480400000|2022-01-06 14:46:40|41210.2|41170.2|41191|41151|41211|41171|41191|41151|19
1641480410000|2022-01-06 14:46:50|41181|41141|41220.2|41180.2|41220.2|41180.2|41181|41141|16
1641480420000|2022-01-06 14:47:00|41226|41186|41216|41176|41230.2|41190.2|41210.2|41170.2|64
1641480430000|2022-01-06 14:47:10|41221.8|41181.8|41216|41176|41221.8|41181.8|41211.8|41171.8|7
1641480440000|2022-01-06 14:47:20|41221.8|41181.8|41255.2|41215.2|41256.8|41216.8|41221|41181|15
1641480450000|2022-01-06 14:47:30|41256|41216|41290.2|41250.2|41296|41256|41251.8|41211.8|30
1641480460000|2022-01-06 14:47:40|41295.2|41255.2|41296|41256|41300.2|41260.2|41284.4|41244.4|24
1641480470000|2022-01-06 14:47:50|41300.2|41260.2|41319.4|41279.4|41319.4|41279.4|41300.2|41260.2|14
1641480480000|2022-01-06 14:48:00|41310.2|41270.2|41300.2|41260.2|41310.2|41270.2|41280.2|41240.2|36
1641480490000|2022-01-06 14:48:10|41301|41261|41310.2|41270.2|41310.2|41270.2|41295.2|41255.2|17
1641480500000|2022-01-06 14:48:20|41305.2|41265.2|41296|41256|41311|41271|41296|41256|24
1641480510000|2022-01-06 14:48:30|41300.2|41260.2|41291.8|41251.8|41306|41266|41281.8|41241.8|25
1641480520000|2022-01-06 14:48:40|41296|41256|41296|41256|41301|41261|41291|41251|4
1641480530000|2022-01-06 14:48:50|41296.8|41256.8|41311.8|41271.8|41311.8|41271.8|41296|41256|4
1641480540000|2022-01-06 14:49:00|41301.8|41261.8|41291.8|41251.8|41306|41266|41291|41251|21
1641480550000|2022-01-06 14:49:10|41296|41256|41306.8|41266.8|41306.8|41266.8|41291.8|41251.8|6
1641480560000|2022-01-06 14:49:20|41301.8|41261.8|41301|41261|41306.8|41266.8|41291.8|41251.8|7
1641480570000|2022-01-06 14:49:30|41301.8|41261.8|41292.6|41252.6|41306|41266|41291.8|41251.8|8
1641480580000|2022-01-06 14:49:40|41291.8|41251.8|41276|41236|41301.8|41261.8|41276|41236|27
1641480590000|2022-01-06 14:49:50|41271.8|41231.8|41232.6|41192.6|41271.8|41231.8|41207.6|41167.6|34
1641480600000|2022-01-06 14:50:00|41231.8|41191.8|41286.8|41246.8|41286.8|41246.8|41222.6|41182.6|22
1641480610000|2022-01-06 14:50:10|41281.8|41241.8|41266|41226|41281.8|41241.8|41232.6|41192.6|27
1641480620000|2022-01-06 14:50:20|41266.8|41226.8|41287.6|41247.6|41296.8|41256.8|41266|41226|12
1641480630000|2022-01-06 14:50:30|41291.8|41251.8|41291.8|41251.8|41301.8|41261.8|41291.8|41251.8|21
1641480640000|2022-01-06 14:50:40|41281.8|41241.8|41291.8|41251.8|41291.8|41251.8|41281.8|41241.8|21
1641480650000|2022-01-06 14:50:50|41281.8|41241.8|41286|41246|41291.8|41251.8|41281.8|41241.8|18
1641480660000|2022-01-06 14:51:00|41281.8|41241.8|41251.8|41211.8|41281.8|41241.8|41241.8|41201.8|26
1641480670000|2022-01-06 14:51:10|41241.8|41201.8|41241.8|41201.8|41246.8|41206.8|41241.8|41201.8|4
1641480680000|2022-01-06 14:51:20|41241|41201|41241.8|41201.8|41251.8|41211.8|41241|41201|9
1641480690000|2022-01-06 14:51:30|41246|41206|41241|41201|41246|41206|41236|41196|8
1641480700000|2022-01-06 14:51:40|41241.8|41201.8|41231|41191|41241.8|41201.8|41221|41181|21
1641480710000|2022-01-06 14:51:50|41231.8|41191.8|41251|41211|41261|41221|41231|41191|18
1641480720000|2022-01-06 14:52:00|41239.4|41199.4|41241.8|41201.8|41256|41216|41222.6|41182.6|32
1641480730000|2022-01-06 14:52:10|41251|41211|41246|41206|41256|41216|41246|41206|4
1641480740000|2022-01-06 14:52:20|41251|41211|41251|41211|41251|41211|41241|41201|3
1641480750000|2022-01-06 14:52:30|41251.8|41211.8|41236|41196|41251.8|41211.8|41221|41181|17
1641480760000|2022-01-06 14:52:40|41231.8|41191.8|41211|41171|41231.8|41191.8|41201.8|41161.8|18
1641480770000|2022-01-06 14:52:50|41211.8|41171.8|41176.8|41136.8|41211.8|41171.8|41161.8|41121.8|29
1641480780000|2022-01-06 14:53:00|41181|41141|41191.8|41151.8|41201.8|41161.8|41181|41141|32
1641480790000|2022-01-06 14:53:10|41187.6|41147.6|41161.8|41121.8|41191.8|41151.8|41151.8|41111.8|19
1641480800000|2022-01-06 14:53:20|41181.8|41141.8|41191.8|41151.8|41191.8|41151.8|41181.8|41141.8|18
1641480810000|2022-01-06 14:53:30|41196|41156|41186|41146|41200.2|41160.2|41176|41136|17
1641480820000|2022-01-06 14:53:40|41190.2|41150.2|41137.6|41097.6|41196|41156|41137.6|41097.6|126
1641480830000|2022-01-06 14:53:50|41141.8|41101.8|41156.8|41116.8|41166|41126|41123.4|41083.4|41
1641480840000|2022-01-06 14:54:00|41157.6|41117.6|41161.8|41121.8|41171.8|41131.8|41151.8|41111.8|15
1641480850000|2022-01-06 14:54:10|41151.8|41111.8|41142.6|41102.6|41157.6|41117.6|41142.6|41102.6|83
1641480860000|2022-01-06 14:54:20|41152.6|41112.6|41146.8|41106.8|41161.8|41121.8|41146|41106|24
1641480870000|2022-01-06 14:54:30|41141.8|41101.8|41131.8|41091.8|41141.8|41101.8|41131.8|41091.8|14
1641480880000|2022-01-06 14:54:40|41141.8|41101.8|41141.8|41101.8|41141.8|41101.8|41131.8|41091.8|8
1641480890000|2022-01-06 14:54:50|41146.8|41106.8|41146.8|41106.8|41151.8|41111.8|41146|41106|5
1641480900000|2022-01-06 14:55:00|41142.6|41102.6|41171.8|41131.8|41171.8|41131.8|41141.8|41101.8|9
1641480910000|2022-01-06 14:55:10|41181.8|41141.8|41176|41136|41190.2|41150.2|41171|41131|15
1641480920000|2022-01-06 14:55:20|41176.8|41136.8|41151.8|41111.8|41176.8|41136.8|41151.8|41111.8|14
1641480930000|2022-01-06 14:55:30|41156|41116|41176|41136|41176|41136|41156|41116|4
1641480940000|2022-01-06 14:55:40|41171.8|41131.8|41176|41136|41186|41146|41171.8|41131.8|13
1641480950000|2022-01-06 14:55:50|41176.8|41136.8|41176|41136|41176.8|41136.8|41171|41131|10
1641480960000|2022-01-06 14:56:00|41162.6|41122.6|41171.8|41131.8|41176|41136|41161.8|41121.8|25
1641480970000|2022-01-06 14:56:10|41161.8|41121.8|41171.8|41131.8|41171.8|41131.8|41161.8|41121.8|10
1641480980000|2022-01-06 14:56:20|41186|41146|41186|41146|41186|41146|41186|41146|3
1641480990000|2022-01-06 14:56:30|41181.8|41141.8|41171.8|41131.8|41181.8|41141.8|41171.8|41131.8|10
1641481000000|2022-01-06 14:56:40|41166|41126|41186|41146|41186|41146|41166|41126|16
1641481010000|2022-01-06 14:56:50|41185.2|41145.2|41181.8|41141.8|41191|41151|41181|41141|16
1641481020000|2022-01-06 14:57:00|41186|41146|41161.8|41121.8|41191|41151|41157.6|41117.6|6
1641481030000|2022-01-06 14:57:10|41166.8|41126.8|41141.8|41101.8|41171.8|41131.8|41137.6|41097.6|18
1641481040000|2022-01-06 14:57:20|41136.8|41096.8|41131.8|41091.8|41136.8|41096.8|41131.8|41091.8|2
1641481050000|2022-01-06 14:57:30|||||||||4
1641481060000|2022-01-06 14:57:40|41116.8|41076.8|41097.6|41057.6|41121.8|41081.8|41097.6|41057.6|9
1641481070000|2022-01-06 14:57:50|41101.8|41061.8|41101.8|41061.8|41111.8|41071.8|41097.6|41057.6|12
1641481080000|2022-01-06 14:58:00|41106|41066|41136|41096|41136|41096|41106|41066|11
1641481090000|2022-01-06 14:58:10|41141|41101|41131.8|41091.8|41146|41106|41131|41091|26
1641481100000|2022-01-06 14:58:20|41131|41091|41131.8|41091.8|41131.8|41091.8|41121.8|41081.8|1
1641481110000|2022-01-06 14:58:30|41126.8|41086.8|41141.8|41101.8|41141.8|41101.8|41126|41086|5
1641481120000|2022-01-06 14:58:40|41151.8|41111.8|41117.6|41077.6|41151.8|41111.8|41117.6|41077.6|107
1641481130000|2022-01-06 14:58:50|41123.4|41083.4|41137.6|41097.6|41138.4|41098.4|41117.6|41077.6|6
1641481140000|2022-01-06 14:59:00|41133.4|41093.4|41113.4|41073.4|41133.4|41093.4|41113.4|41073.4|43
1641481150000|2022-01-06 14:59:10|41114.2|41074.2|41093.4|41053.4|41114.2|41074.2|41083.4|41043.4|26
1641481160000|2022-01-06 14:59:20|41088.4|41048.4|41073.4|41033.4|41093.4|41053.4|41073.4|41033.4|15
1641481170000|2022-01-06 14:59:30|41083.4|41043.4|41092.6|41052.6|41092.6|41052.6|41083.4|41043.4|17
1641481180000|2022-01-06 14:59:40|41088.4|41048.4|41073.4|41033.4|41094.2|41054.2|41073.4|41033.4|13
1641481190000|2022-01-06 14:59:50|41069.2|41029.2|41053.4|41013.4|41073.4|41033.4|41053.4|41013.4|18
1641481200000|2022-01-06 15:00:00|41049.2|41009.2|41057.6|41017.6|41062.6|41022.6|41043.4|41003.4|25
1641481210000|2022-01-06 15:00:10|41058.4|41018.4|41079.2|41039.2|41087.6|41047.6|41057.6|41017.6|26
1641481220000|2022-01-06 15:00:20|41083.4|41043.4|41103.4|41063.4|41103.4|41063.4|41078.4|41038.4|18
1641481230000|2022-01-06 15:00:30|41082.6|41042.6|41077.6|41037.6|41083.4|41043.4|41072.6|41032.6|29
1641481240000|2022-01-06 15:00:40|41073.4|41033.4|41073.4|41033.4|41083.4|41043.4|41072.6|41032.6|21
1641481250000|2022-01-06 15:00:50|41082.6|41042.6|41072.6|41032.6|41092.6|41052.6|41072.6|41032.6|12
1641481260000|2022-01-06 15:01:00|41073.4|41033.4|41047.6|41007.6|41082.6|41042.6|41047.6|41007.6|13
1641481270000|2022-01-06 15:01:10|41043.4|41003.4|41007.6|40967.6|41043.4|41003.4|41007.6|40967.6|11
1641481280000|2022-01-06 15:01:20|41002.6|40962.6|40963.4|40923.4|41007.6|40967.6|40963.4|40923.4|21
1641481290000|2022-01-06 15:01:30|40967.6|40927.6|40963.4|40923.4|40973.4|40933.4|40963.4|40923.4|6
1641481300000|2022-01-06 15:01:40|40973.4|40933.4|40967.6|40927.6|40977.6|40937.6|40943.4|40903.4|25
1641481310000|2022-01-06 15:01:50|40982.6|40942.6|40973.4|40933.4|40982.6|40942.6|40972.6|40932.6|6
1641481320000|2022-01-06 15:02:00|40967.6|40927.6|40983.4|40943.4|40983.4|40943.4|40957.6|40917.6|31
1641481330000|2022-01-06 15:02:10|40982.6|40942.6|41001.8|40961.8|41001.8|40961.8|40982.6|40942.6|20
1641481340000|2022-01-06 15:02:20|41011.8|40971.8|41011.8|40971.8|41011.8|40971.8|41011.8|40971.8|16
1641481350000|2022-01-06 15:02:30|41016|40976|41017.6|40977.6|41021.8|40981.8|41011.8|40971.8|7
1641481360000|2022-01-06 15:02:40|41021.8|40981.8|41031.8|40991.8|41035.1|40995.1|41021.8|40981.8|8
1641481370000|2022-01-06 15:02:50|41035.9|40995.9|41050.9|41010.9|41050.9|41010.9|41030.9|40990.9|16
1641481380000|2022-01-06 15:03:00|41045.9|41005.9|41045.9|41005.9|41050.9|41010.9|41040.9|41000.9|18
1641481390000|2022-01-06 15:03:10|41041.8|41001.8|41050.9|41010.9|41050.9|41010.9|41041.8|41001.8|3
1641481400000|2022-01-06 15:03:20|41045.9|41005.9|41055.9|41015.9|41055.9|41015.9|41041.8|41001.8|9
1641481410000|2022-01-06 15:03:30|41065.9|41025.9|41070.9|41030.9|41070.9|41030.9|41065.9|41025.9|2
1641481420000|2022-01-06 15:03:40|41065.9|41025.9|41105.9|41065.9|41105.9|41065.9|41065.9|41025.9|24
1641481430000|2022-01-06 15:03:50|41100.1|41060.1|41100.1|41060.1|41120.1|41080.1|41100.1|41060.1|18
1641481440000|2022-01-06 15:04:00|41090.1|41050.1|41075.9|41035.9|41090.9|41050.9|41070.9|41030.9|28
1641481450000|2022-01-06 15:04:10|41070.9|41030.9|41085.9|41045.9|41085.9|41045.9|41070.9|41030.9|17
1641481460000|2022-01-06 15:04:20|41090.1|41050.1|41090.1|41050.1|41105.9|41065.9|41090.1|41050.1|6
1641481470000|2022-01-06 15:04:30|41095.9|41055.9|41095.9|41055.9|41105.9|41065.9|41090.1|41050.1|18
1641481480000|2022-01-06 15:04:40|41096.8|41056.8|41100.1|41060.1|41100.1|41060.1|41095.9|41055.9|0
1641481490000|2022-01-06 15:04:50|41100.9|41060.9|41101.8|41061.8|41106.8|41066.8|41100.9|41060.9|14
1641481500000|2022-01-06 15:05:00|41105.9|41065.9|41111.8|41071.8|41111.8|41071.8|41101.8|41061.8|8
1641481510000|2022-01-06 15:05:10|41101.8|41061.8|41107.6|41067.6|41107.6|41067.6|41101.8|41061.8|4
1641481520000|2022-01-06 15:05:20|41111.8|41071.8|41121.8|41081.8|41125.9|41085.9|41101.8|41061.8|13
1641481530000|2022-01-06 15:05:30|41120.9|41080.9|41115.9|41075.9|41121.8|41081.8|41111.8|41071.8|7
1641481540000|2022-01-06 15:05:40|41120.9|41080.9|41125.9|41085.9|41125.9|41085.9|41115.9|41075.9|22
1641481550000|2022-01-06 15:05:50|41130.1|41090.1|41105.1|41065.1|41139.3|41099.3|41105.1|41065.1|21
1641481560000|2022-01-06 15:06:00|41104.3|41064.3|41095.1|41055.1|41105.1|41065.1|41095.1|41055.1|2
1641481570000|2022-01-06 15:06:10|41095.9|41055.9|41095.9|41055.9|41095.9|41055.9|41090.1|41050.1|4
1641481580000|2022-01-06 15:06:20|41100.1|41060.1|41100.1|41060.1|41110.1|41070.1|41100.1|41060.1|8
1641481590000|2022-01-06 15:06:30|41095.9|41055.9|41110.1|41070.1|41110.1|41070.1|41090.1|41050.1|6
1641481600000|2022-01-06 15:06:40|41114.3|41074.3|41090.1|41050.1|41114.3|41074.3|41090.1|41050.1|5
1641481610000|2022-01-06 15:06:50|41066.8|41026.8|41060.9|41020.9|41070.9|41030.9|41060.9|41020.9|8
1641481620000|2022-01-06 15:07:00|41070.9|41030.9|41051.8|41011.8|41075.9|41035.9|41051.8|41011.8|13
1641481630000|2022-01-06 15:07:10|41052.6|41012.6|41041.8|41001.8|41052.6|41012.6|41031.8|40991.8|12
1641481640000|2022-01-06 15:07:20|41047.6|41007.6|41056.8|41016.8|41056.8|41016.8|41046.8|41006.8|3
1641481650000|2022-01-06 15:07:30|41051.8|41011.8|41051.8|41011.8|41051.8|41011.8|41045.9|41005.9|4
1641481660000|2022-01-06 15:07:40|41060.9|41020.9|41065.9|41025.9|41070.9|41030.9|41051.7|41011.7|36
1641481670000|2022-01-06 15:07:50|41061.7|41021.7|41065.9|41025.9|41065.9|41025.9|41061.7|41021.7|1
1641481680000|2022-01-06 15:08:00|41066.7|41026.7|41071.7|41031.7|41081.7|41041.7|41061.7|41021.7|13
1641481690000|2022-01-06 15:08:10|41070.9|41030.9|41085.9|41045.9|41085.9|41045.9|41070.9|41030.9|13
1641481700000|2022-01-06 15:08:20|41081.7|41041.7|41055.9|41015.9|41081.7|41041.7|41055.9|41015.9|17
1641481710000|2022-01-06 15:08:30|41061.7|41021.7|41070.9|41030.9|41070.9|41030.9|41061.7|41021.7|3
1641481720000|2022-01-06 15:08:40|41065.9|41025.9|41090.9|41050.9|41090.9|41050.9|41065.9|41025.9|7
1641481730000|2022-01-06 15:08:50|41086.7|41046.7|41086.7|41046.7|41090.9|41050.9|41086.7|41046.7|1
1641481740000|2022-01-06 15:09:00|41090.9|41050.9|41070.9|41030.9|41090.9|41050.9|41070.9|41030.9|6
1641481750000|2022-01-06 15:09:10|41071.7|41031.7|41061.7|41021.7|41071.7|41031.7|41061.7|41021.7|8
1641481760000|2022-01-06 15:09:20|41065.9|41025.9|41051.7|41011.7|41065.9|41025.9|41051.7|41011.7|5
1641481770000|2022-01-06 15:09:30|41050.9|41010.9|41071.7|41031.7|41071.7|41031.7|41046.7|41006.7|15
1641481780000|2022-01-06 15:09:40|41080.9|41040.9|41080.9|41040.9|41080.9|41040.9|41075.9|41035.9|9
1641481790000|2022-01-06 15:09:50|41076.7|41036.7|41045.9|41005.9|41076.7|41036.7|41045.9|41005.9|10
1641481800000|2022-01-06 15:10:00|41035.9|40995.9|41045.9|41005.9|41065.9|41025.9|41035.9|40995.9|7
1641481810000|2022-01-06 15:10:10|41050.9|41010.9|41055.9|41015.9|41060.1|41020.1|41050.9|41010.9|2
1641481820000|2022-01-06 15:10:20|41060.9|41020.9|41065.9|41025.9|41070.9|41030.9|41055.9|41015.9|43
1641481830000|2022-01-06 15:10:30|41061.7|41021.7|41061.7|41021.7|41061.7|41021.7|41055.9|41015.9|0
1641481840000|2022-01-06 15:10:40|41055.9|41015.9|41061.7|41021.7|41061.7|41021.7|41055.9|41015.9|0
1641481850000|2022-01-06 15:10:50|41060.9|41020.9|41055.9|41015.9|41061.7|41021.7|41050.9|41010.9|5
1641481860000|2022-01-06 15:11:00|41061.7|41021.7|41081.7|41041.7|41091.7|41051.7|41061.7|41021.7|15
1641481870000|2022-01-06 15:11:10|41076.7|41036.7|41071.7|41031.7|41076.7|41036.7|41071.7|41031.7|3
1641481880000|2022-01-06 15:11:20|41070.9|41030.9|41071.7|41031.7|41071.7|41031.7|41060.9|41020.9|5
1641481890000|2022-01-06 15:11:30|41065.9|41025.9|41065.9|41025.9|41065.9|41025.9|41065.9|41025.9|2
1641481900000|2022-01-06 15:11:40|41066.7|41026.7|41071.7|41031.7|41071.7|41031.7|41066.7|41026.7|0
1641481910000|2022-01-06 15:11:50|41061.7|41021.7|41076.7|41036.7|41076.7|41036.7|41061.7|41021.7|11
1641481920000|2022-01-06 15:12:00|41080.9|41040.9|41101.7|41061.7|41101.7|41061.7|41080.9|41040.9|8
1641481930000|2022-01-06 15:12:10|41091.7|41051.7|41091.7|41051.7|41091.7|41051.7|41090.9|41050.9|2
1641481940000|2022-01-06 15:12:20|41100.9|41060.9|41101.7|41061.7|41106.7|41066.7|41100.9|41060.9|3
1641481950000|2022-01-06 15:12:30|41105.9|41065.9|41091.7|41051.7|41105.9|41065.9|41091.7|41051.7|4
1641481960000|2022-01-06 15:12:40|41100.9|41060.9|41111.7|41071.7|41115.9|41075.9|41095.9|41055.9|6
1641481970000|2022-01-06 15:12:50|41103.4|41063.4|41091.7|41051.7|41103.4|41063.4|41091.7|41051.7|11
1641481980000|2022-01-06 15:13:00|41090.9|41050.9|41100.9|41060.9|41105.9|41065.9|41090.9|41050.9|21
1641482000000|2022-01-06 15:13:20|41092.5|41052.5|41100.9|41060.9|41100.9|41060.9|41092.5|41052.5|4
1641482010000|2022-01-06 15:13:30|41091.7|41051.7|41090.9|41050.9|41091.7|41051.7|41090.9|41050.9|2
1641482020000|2022-01-06 15:13:40|41095.9|41055.9|41101.7|41061.7|41110.9|41070.9|41095.9|41055.9|3
1641482040000|2022-01-06 15:14:00|41100.9|41060.9|41051.7|41011.7|41100.9|41060.9|41050.9|41010.9|31
1641482050000|2022-01-06 15:14:10|41041.7|41001.7|41051.7|41011.7|41051.7|41011.7|41041.7|41001.7|4
1641482060000|2022-01-06 15:14:20|41040.9|41000.9|41032.5|40992.5|41041.7|41001.7|41031.7|40991.7|5
1641482070000|2022-01-06 15:14:30|41026.7|40986.7|41011.7|40971.7|41026.7|40986.7|41001.7|40961.7|7
1641482080000|2022-01-06 15:14:40|41017.5|40977.5|41015.9|40975.9|41017.5|40977.5|41015.9|40975.9|2
1641482090000|2022-01-06 15:14:50|41011.7|40971.7|41031.7|40991.7|41031.7|40991.7|41006.7|40966.7|7
1641482100000|2022-01-06 15:15:00|41035.9|40995.9|41061.7|41021.7|41061.7|41021.7|41035.9|40995.9|10
1641482110000|2022-01-06 15:15:10|41065.9|41025.9|41057.5|41017.5|41065.9|41025.9|41051.7|41011.7|4
1641482120000|2022-01-06 15:15:20|41061.7|41021.7|41065.9|41025.9|41071.7|41031.7|41061.7|41021.7|4
1641482130000|2022-01-06 15:15:30|41066.7|41026.7|41076.7|41036.7|41085.9|41045.9|41066.7|41026.7|7
1641482140000|2022-01-06 15:15:40|41080.9|41040.9|41085.9|41045.9|41087.5|41047.5|41080.9|41040.9|2
1641482150000|2022-01-06 15:15:50|41087.5|41047.5|41081.7|41041.7|41087.5|41047.5|41081.7|41041.7|10
1641482160000|2022-01-06 15:16:00|41082.5|41042.5|41077.5|41037.5|41082.5|41042.5|41077.5|41037.5|7
1641482170000|2022-01-06 15:16:10|41081.7|41041.7|41077.5|41037.5|41081.7|41041.7|41077.5|41037.5|4
1641482180000|2022-01-06 15:16:20|41061.7|41021.7|41056.7|41016.7|41061.7|41021.7|41056.7|41016.7|8
1641482190000|2022-01-06 15:16:30|41044.2|41004.2|41023.4|40983.4|41044.2|41004.2|41023.4|40983.4|15
1641482200000|2022-01-06 15:16:40|41022.5|40982.5|41042.5|41002.5|41043.4|41003.4|41022.5|40982.5|9
1641482210000|2022-01-06 15:16:50|41041.7|41001.7|41037.5|40997.5|41042.5|41002.5|41036.7|40996.7|8
1641482220000|2022-01-06 15:17:00|41041.7|41001.7|41027.5|40987.5|41041.7|41001.7|41027.5|40987.5|7
1641482230000|2022-01-06 15:17:10|41023.4|40983.4|41033.4|40993.4|41033.4|40993.4|41023.4|40983.4|12
1641482240000|2022-01-06 15:17:20|41032.5|40992.5|41022.5|40982.5|41032.5|40992.5|41022.5|40982.5|5
1641482250000|2022-01-06 15:17:30|41027.5|40987.5|41007.5|40967.5|41027.5|40987.5|41003.4|40963.4|20
1641482260000|2022-01-06 15:17:40|41008.4|40968.4|41012.5|40972.5|41013.4|40973.4|41007.5|40967.5|7
1641482270000|2022-01-06 15:17:50|41013.4|40973.4|41012.5|40972.5|41017.5|40977.5|41012.5|40972.5|3
1641482280000|2022-01-06 15:18:00|41013.4|40973.4|41002.5|40962.5|41013.4|40973.4|40993.4|40953.4|10
1641482290000|2022-01-06 15:18:10|41003.4|40963.4|40993.4|40953.4|41003.4|40963.4|40993.4|40953.4|4
1641482300000|2022-01-06 15:18:20|41002.5|40962.5|41002.5|40962.5|41003.4|40963.4|41001.7|40961.7|6
1641482310000|2022-01-06 15:18:30|40992.5|40952.5|40997.5|40957.5|41002.5|40962.5|40992.5|40952.5|12
1641482320000|2022-01-06 15:18:40|40993.3|40953.3|40973.3|40933.3|40997.5|40957.5|40947.5|40907.5|23
1641482330000|2022-01-06 15:18:50|40967.5|40927.5|40953.3|40913.3|40968.3|40928.3|40953.3|40913.3|5
1641482340000|2022-01-06 15:19:00|40963.3|40923.3|40943.3|40903.3|40963.3|40923.3|40943.3|40903.3|33
1641482350000|2022-01-06 15:19:10|40939.2|40899.2|40930.8|40890.8|40939.2|40899.2|40914.2|40874.2|34
1641482360000|2022-01-06 15:19:20|40925|40885|40920.8|40880.8|40935|40895|40911.6|40871.6|42
1641482370000|2022-01-06 15:19:30|40916.6|40876.6|40916.6|40876.6|40916.6|40876.6|40906.6|40866.6|13
1641482380000|2022-01-06 15:19:40|40911.6|40871.6|40916.6|40876.6|40916.6|40876.6|40906.6|40866.6|8
1641482390000|2022-01-06 15:19:50|40926.6|40886.6|40920.8|40880.8|40926.6|40886.6|40920.8|40880.8|10
1641482400000|2022-01-06 15:20:00|40916.6|40876.6|40920.8|40880.8|40925.8|40885.8|40916.6|40876.6|9
1641482410000|2022-01-06 15:20:10|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|40920.8|40880.8|3
1641482420000|2022-01-06 15:20:20|40907.4|40867.4|40910.8|40870.8|40911.6|40871.6|40906.6|40866.6|14
1641482430000|2022-01-06 15:20:30|40906.6|40866.6|40916.6|40876.6|40920.8|40880.8|40906.6|40866.6|2
1641482440000|2022-01-06 15:20:40|40920.8|40880.8|40940.8|40900.8|40940.8|40900.8|40916.6|40876.6|11
1641482450000|2022-01-06 15:20:50|40936.6|40896.6|40946.6|40906.6|40950.8|40910.8|40936.6|40896.6|4
1641482460000|2022-01-06 15:21:00|40936.6|40896.6|40936.6|40896.6|40936.6|40896.6|40926.6|40886.6|10
1641482470000|2022-01-06 15:21:10|40935.8|40895.8|40920.8|40880.8|40935.8|40895.8|40911.6|40871.6|12
1641482480000|2022-01-06 15:21:20|40916.6|40876.6|40906.6|40866.6|40916.6|40876.6|40902.4|40862.4|7
1641482490000|2022-01-06 15:21:30|40902.4|40862.4|40892.4|40852.4|40902.4|40862.4|40892.4|40852.4|7
1641482500000|2022-01-06 15:21:40|40887.4|40847.4|40872.4|40832.4|40887.4|40847.4|40867.4|40827.4|12
1641482510000|2022-01-06 15:21:50|40867.4|40827.4|40876.6|40836.6|40876.6|40836.6|40867.4|40827.4|10
1641482520000|2022-01-06 15:22:00|40872.4|40832.4|40896.6|40856.6|40900.8|40860.8|40868.2|40828.2|56
1641482530000|2022-01-06 15:22:10|40887.4|40847.4|40911.6|40871.6|40916.6|40876.6|40886.6|40846.6|18
1641482540000|2022-01-06 15:22:20|40910.8|40870.8|40920.8|40880.8|40926.6|40886.6|40910.8|40870.8|5
1641482550000|2022-01-06 15:22:30|40921.6|40881.6|40915.8|40875.8|40921.6|40881.6|40906.6|40866.6|3
1641482560000|2022-01-06 15:22:40|40911.6|40871.6|40906.6|40866.6|40916.6|40876.6|40906.6|40866.6|12
1641482570000|2022-01-06 15:22:50|40911.6|40871.6|40896.6|40856.6|40911.6|40871.6|40896.6|40856.6|6
1641482580000|2022-01-06 15:23:00|40897.4|40857.4|40906.6|40866.6|40911.6|40871.6|40897.4|40857.4|3
1641482590000|2022-01-06 15:23:10|40911.6|40871.6|40896.6|40856.6|40911.6|40871.6|40896.6|40856.6|6
1641482600000|2022-01-06 15:23:20|||||||||1
1641482610000|2022-01-06 15:23:30|||||||||4
1641482620000|2022-01-06 15:23:40|40886.6|40846.6|40886.6|40846.6|40886.6|40846.6|40885.8|40845.8|9
1641482630000|2022-01-06 15:23:50|||||||||3
1641482640000|2022-01-06 15:24:00|40877.4|40837.4|40871.6|40831.6|40877.4|40837.4|40867.4|40827.4|15
1641482650000|2022-01-06 15:24:10|40876.6|40836.6|40872.4|40832.4|40876.6|40836.6|40871.6|40831.6|3
1641482660000|2022-01-06 15:24:20|40876.6|40836.6|40871.6|40831.6|40876.6|40836.6|40871.6|40831.6|17
1641482670000|2022-01-06 15:24:30|40872.4|40832.4|40886.6|40846.6|40886.6|40846.6|40871.6|40831.6|11
1641482680000|2022-01-06 15:24:40|40892.4|40852.4|40892.4|40852.4|40896.6|40856.6|40886.6|40846.6|6
1641482690000|2022-01-06 15:24:50|40887.4|40847.4|40887.4|40847.4|40892.4|40852.4|40886.6|40846.6|4
1641482700000|2022-01-06 15:25:00|40891.6|40851.6|40887.4|40847.4|40897.4|40857.4|40887.4|40847.4|15
1641482710000|2022-01-06 15:25:10|40886.6|40846.6|40886.6|40846.6|40886.6|40846.6|40886.6|40846.6|4
1641482720000|2022-01-06 15:25:20|40887.4|40847.4|40896.6|40856.6|40896.6|40856.6|40887.4|40847.4|11
1641482730000|2022-01-06 15:25:30|40887.4|40847.4|40868.2|40828.2|40887.4|40847.4|40868.2|40828.2|24
1641482740000|2022-01-06 15:25:40|40867.4|40827.4|40879|40839|40893.2|40853.2|40867.4|40827.4|10
1641482750000|2022-01-06 15:25:50|40868.2|40828.2|40868.2|40828.2|40868.2|40828.2|40868.2|40828.2|6
1641482760000|2022-01-06 15:26:00|40864|40824|40868.2|40828.2|40868.2|40828.2|40864|40824|4
1641482770000|2022-01-06 15:26:10|40858.2|40818.2|40858.2|40818.2|40858.2|40818.2|40858.2|40818.2|3
1641482780000|2022-01-06 15:26:20|40848.2|40808.2|40848.2|40808.2|40848.2|40808.2|40848.2|40808.2|4
1641482790000|2022-01-06 15:26:30|40839|40799|40844|40804|40844|40804|40839|40799|5
1641482800000|2022-01-06 15:26:40|||||||||3
1641482810000|2022-01-06 15:26:50|40829|40789|40829|40789|40829|40789|40829|40789|4
1641482820000|2022-01-06 15:27:00|||||||||3
1641482830000|2022-01-06 15:27:10|40828.2|40788.2|40838.2|40798.2|40838.2|40798.2|40828.2|40788.2|12
1641482840000|2022-01-06 15:27:20|40844|40804|40848.2|40808.2|40848.2|40808.2|40839.9|40799.9|7
1641482850000|2022-01-06 15:27:30|40843.2|40803.2|40844|40804|40848.2|40808.2|40838.2|40798.2|6
1641482860000|2022-01-06 15:27:40|40839|40799|40838.2|40798.2|40844|40804|40838.2|40798.2|46
1641482870000|2022-01-06 15:27:50|40844|40804|40848.2|40808.2|40858.2|40818.2|40839|40799|23
1641482880000|2022-01-06 15:28:00|40849|40809|40848.2|40808.2|40849|40809|40848.2|40808.2|7
1641482890000|2022-01-06 15:28:10|40857.4|40817.4|40857.4|40817.4|40857.4|40817.4|40857.4|40817.4|7
1641482900000|2022-01-06 15:28:20|40853.2|40813.2|40854|40814|40858.2|40818.2|40853.2|40813.2|13
1641482910000|2022-01-06 15:28:30|40853.2|40813.2|40844|40804|40853.2|40813.2|40844|40804|11
1641482920000|2022-01-06 15:28:40|40838.2|40798.2|40828.2|40788.2|40843.2|40803.2|40828.2|40788.2|50
1641482930000|2022-01-06 15:28:50|||||||||18
1641482940000|2022-01-06 15:29:00|40838.2|40798.2|40848.2|40808.2|40848.2|40808.2|40828.2|40788.2|40
1641482950000|2022-01-06 15:29:10|40853.2|40813.2|40848.2|40808.2|40858.2|40818.2|40844|40804|6
1641482970000|2022-01-06 15:29:30|40858.2|40818.2|40874|40834|40874|40834|40858.2|40818.2|5
1641482980000|2022-01-06 15:29:40|40873.2|40833.2|40858.2|40818.2|40873.2|40833.2|40858.2|40818.2|6
1641482990000|2022-01-06 15:29:50|40853.2|40813.2|40828.2|40788.2|40858.2|40818.2|40819|40779|17
1641483000000|2022-01-06 15:30:00|40819|40779|40742.4|40702.4|40819|40779|40738.2|40698.2|62
1641483010000|2022-01-06 15:30:10|40743.2|40703.2|40718.2|40678.2|40763.2|40723.2|40714|40674|37
1641483020000|2022-01-06 15:30:20|40704|40664|40704|40664|40709|40669|40698.2|40658.2|26
1641483030000|2022-01-06 15:30:30|40699|40659|40708.2|40668.2|40714|40674|40698.2|40658.2|14
1641483040000|2022-01-06 15:30:40|40714|40674|40714|40674|40718.2|40678.2|40709|40669|9
1641483050000|2022-01-06 15:30:50|40709|40669|40698.2|40658.2|40709|40669|40697.4|40657.4|10
1641483060000|2022-01-06 15:31:00|40708.2|40668.2|40718.2|40678.2|40718.2|40678.2|40704|40664|18
1641483070000|2022-01-06 15:31:10|40732.4|40692.4|40735.8|40695.8|40754.9|40714.9|40732.4|40692.4|33
1641483080000|2022-01-06 15:31:20|40734.9|40694.9|40739.1|40699.1|40744.9|40704.9|40734.9|40694.9|9
1641483090000|2022-01-06 15:31:30|40734.9|40694.9|40734.9|40694.9|40734.9|40694.9|40734.1|40694.1|0
1641483100000|2022-01-06 15:31:40|40739.9|40699.9|40744.9|40704.9|40754.9|40714.9|40739.9|40699.9|17
1641483110000|2022-01-06 15:31:50|40744.1|40704.1|40704.1|40664.1|40744.1|40704.1|40704.1|40664.1|26
1641483120000|2022-01-06 15:32:00|40714.1|40674.1|40734.9|40694.9|40734.9|40694.9|40714.1|40674.1|20
1641483130000|2022-01-06 15:32:10|40734.1|40694.1|40749.1|40709.1|40749.1|40709.1|40734.1|40694.1|12
1641483140000|2022-01-06 15:32:20|40744.1|40704.1|40734.1|40694.1|40764.1|40724.1|40734.1|40694.1|32
1641483150000|2022-01-06 15:32:30|40739.1|40699.1|40754.1|40714.1|40754.1|40714.1|40734.1|40694.1|11
1641483160000|2022-01-06 15:32:40|40744.9|40704.9|40734.1|40694.1|40749.1|40709.1|40734.1|40694.1|32
1641483170000|2022-01-06 15:32:50|40719.1|40679.1|40714.9|40674.9|40719.1|40679.1|40704.9|40664.9|9
1641483180000|2022-01-06 15:33:00|40714.1|40674.1|40709.1|40669.1|40714.9|40674.9|40704.9|40664.9|10
1641483190000|2022-01-06 15:33:10|40709.9|40669.9|40709.1|40669.1|40714.1|40674.1|40709.1|40669.1|1
1641483200000|2022-01-06 15:33:20|40704.9|40664.9|40719.9|40679.9|40719.9|40679.9|40704.9|40664.9|20
1641483210000|2022-01-06 15:33:30|40724.9|40684.9|40744.1|40704.1|40744.1|40704.1|40724.9|40684.9|15
1641483220000|2022-01-06 15:33:40|40734.9|40694.9|40744.9|40704.9|40744.9|40704.9|40734.9|40694.9|9
1641483230000|2022-01-06 15:33:50|40754.9|40714.9|40744.1|40704.1|40755.8|40715.8|40744.1|40704.1|18
1641483240000|2022-01-06 15:34:00|40754.1|40714.1|40749.1|40709.1|40754.9|40714.9|40749.1|40709.1|17
1641483250000|2022-01-06 15:34:10|40744.1|40704.1|40757.5|40717.5|40758.3|40718.3|40744.1|40704.1|7
1641483260000|2022-01-06 15:34:20|40758.3|40718.3|40753.3|40713.3|40759.1|40719.1|40753.3|40713.3|5
1641483270000|2022-01-06 15:34:30|40752.5|40712.5|40743.3|40703.3|40752.5|40712.5|40742.5|40702.5|8
1641483280000|2022-01-06 15:34:40|40742.5|40702.5|40753.3|40713.3|40753.3|40713.3|40742.5|40702.5|1
1641483290000|2022-01-06 15:34:50|40749.1|40709.1|40743.3|40703.3|40749.1|40709.1|40743.3|40703.3|5
1641483300000|2022-01-06 15:35:00|40753.3|40713.3|40749.1|40709.1|40762.5|40722.5|40747.5|40707.5|25
1641483310000|2022-01-06 15:35:10|40743.3|40703.3|40743.3|40703.3|40753.3|40713.3|40743.3|40703.3|8
1641483320000|2022-01-06 15:35:20|40751.7|40711.7|40759.1|40719.1|40759.1|40719.1|40751.7|40711.7|21
1641483330000|2022-01-06 15:35:30|40753.3|40713.3|40763.3|40723.3|40763.3|40723.3|40753.3|40713.3|21
1641483340000|2022-01-06 15:35:40|40759.1|40719.1|40791.7|40751.7|40792.5|40752.5|40759.1|40719.1|56
1641483350000|2022-01-06 15:35:50|40792.5|40752.5|40763.3|40723.3|40796.7|40756.7|40758.3|40718.3|49
1641483360000|2022-01-06 15:36:00|40768.3|40728.3|40773.3|40733.3|40777.5|40737.5|40768.3|40728.3|12
1641483370000|2022-01-06 15:36:10|40772.5|40732.5|40773.3|40733.3|40773.3|40733.3|40768.3|40728.3|4
1641483380000|2022-01-06 15:36:20|40768.3|40728.3|40763.3|40723.3|40783.3|40743.3|40762.5|40722.5|17
1641483390000|2022-01-06 15:36:30|40772.5|40732.5|40767.5|40727.5|40772.5|40732.5|40767.5|40727.5|2
1641483400000|2022-01-06 15:36:40|40771.7|40731.7|40771.7|40731.7|40772.5|40732.5|40763.3|40723.3|4
1641483410000|2022-01-06 15:36:50|40773.3|40733.3|40771.7|40731.7|40773.3|40733.3|40767.5|40727.5|20
1641483420000|2022-01-06 15:37:00|40770.8|40730.8|40771.7|40731.7|40772.5|40732.5|40770.8|40730.8|10
1641483430000|2022-01-06 15:37:10|40770.8|40730.8|40751.7|40711.7|40771.7|40731.7|40751.7|40711.7|18
1641483440000|2022-01-06 15:37:20|40760|40720|40760.8|40720.8|40760.8|40720.8|40750.8|40710.8|13
1641483450000|2022-01-06 15:37:30|40761.7|40721.7|40761.7|40721.7|40771.7|40731.7|40761.7|40721.7|7
1641483460000|2022-01-06 15:37:40|40765.8|40725.8|40767.5|40727.5|40767.5|40727.5|40765.8|40725.8|0
1641483470000|2022-01-06 15:37:50|40766.7|40726.7|40771.7|40731.7|40771.7|40731.7|40761.7|40721.7|3
1641483480000|2022-01-06 15:38:00|40767.5|40727.5|40767.5|40727.5|40771.7|40731.7|40766.7|40726.7|3
1641483490000|2022-01-06 15:38:10|40768.3|40728.3|40762.5|40722.5|40787.5|40747.5|40752.5|40712.5|22
1641483500000|2022-01-06 15:38:20|40761.7|40721.7|40772.5|40732.5|40772.5|40732.5|40761.7|40721.7|10
1641483510000|2022-01-06 15:38:30|40763.3|40723.3|40763.3|40723.3|40767.5|40727.5|40763.3|40723.3|3
1641483520000|2022-01-06 15:38:40|40767.5|40727.5|40777.5|40737.5|40777.5|40737.5|40767.5|40727.5|5
1641483530000|2022-01-06 15:38:50|40778.3|40738.3|40782.5|40742.5|40782.5|40742.5|40777.5|40737.5|2
1641483540000|2022-01-06 15:39:00|40778.3|40738.3|40777.5|40737.5|40782.5|40742.5|40773.3|40733.3|14
1641483550000|2022-01-06 15:39:10|40773.3|40733.3|40767.5|40727.5|40773.3|40733.3|40762.5|40722.5|6
1641483560000|2022-01-06 15:39:20|40763.3|40723.3|40772.5|40732.5|40772.5|40732.5|40763.3|40723.3|1
1641483570000|2022-01-06 15:39:30|40773.3|40733.3|40762.5|40722.5|40777.5|40737.5|40762.5|40722.5|2
1641483580000|2022-01-06 15:39:40|40757.5|40717.5|40767.5|40727.5|40768.3|40728.3|40757.5|40717.5|13
1641483590000|2022-01-06 15:39:50|40762.5|40722.5|40767.5|40727.5|40767.5|40727.5|40762.5|40722.5|2
1641483600000|2022-01-06 15:40:00|40762.5|40722.5|40767.5|40727.5|40768.3|40728.3|40762.5|40722.5|2
1641483610000|2022-01-06 15:40:10|40763.3|40723.3|40762.5|40722.5|40763.3|40723.3|40762.5|40722.5|0
1641483620000|2022-01-06 15:40:20|40763.3|40723.3|40767.5|40727.5|40772.5|40732.5|40762.5|40722.5|12
1641483630000|2022-01-06 15:40:30|40771.6|40731.6|40762.5|40722.5|40771.6|40731.6|40761.6|40721.6|0
1641483640000|2022-01-06 15:40:40|40761.6|40721.6|40721.6|40681.6|40761.6|40721.6|40721.6|40681.6|34
1641483650000|2022-01-06 15:40:50|40722.5|40682.5|40722.5|40682.5|40731.6|40691.6|40722.5|40682.5|15
1641483660000|2022-01-06 15:41:00|40721.6|40681.6|40722.5|40682.5|40722.5|40682.5|40694.1|40654.1|23
1641483670000|2022-01-06 15:41:10|40728.3|40688.3|40732.5|40692.5|40732.5|40692.5|40722.5|40682.5|10
1641483680000|2022-01-06 15:41:20|40723.3|40683.3|40733.3|40693.3|40733.3|40693.3|40723.3|40683.3|4
1641483690000|2022-01-06 15:41:30|40742.5|40702.5|40728.3|40688.3|40743.3|40703.3|40727.5|40687.5|12
1641483700000|2022-01-06 15:41:40|40733.3|40693.3|40733.3|40693.3|40733.3|40693.3|40733.3|40693.3|1
1641483710000|2022-01-06 15:41:50|40732.5|40692.5|40722.5|40682.5|40752.5|40712.5|40722.5|40682.5|65
1641483720000|2022-01-06 15:42:00|40727.5|40687.5|40727.5|40687.5|40732.5|40692.5|40723.3|40683.3|11
1641483730000|2022-01-06 15:42:10|40723.3|40683.3|40728.3|40688.3|40728.3|40688.3|40723.3|40683.3|2
1641483740000|2022-01-06 15:42:20|40727.5|40687.5|40723.3|40683.3|40727.5|40687.5|40723.3|40683.3|1
1641483750000|2022-01-06 15:42:30|40722.5|40682.5|40732.5|40692.5|40732.5|40692.5|40722.5|40682.5|11
1641483760000|2022-01-06 15:42:40|40723.3|40683.3|40732.5|40692.5|40733.3|40693.3|40722.5|40682.5|25
1641483770000|2022-01-06 15:42:50|40722.5|40682.5|40742.5|40702.5|40742.5|40702.5|40712.5|40672.5|23
1641483780000|2022-01-06 15:43:00|40734.1|40694.1|40713.3|40673.3|40734.1|40694.1|40708.3|40668.3|15
1641483790000|2022-01-06 15:43:10|40704.1|40664.1|40713.3|40673.3|40714.1|40674.1|40699.1|40659.1|11
1641483800000|2022-01-06 15:43:20|40709.1|40669.1|40713.3|40673.3|40714.1|40674.1|40709.1|40669.1|1
1641483810000|2022-01-06 15:43:30|40714.1|40674.1|40723.3|40683.3|40729.1|40689.1|40714.1|40674.1|10
1641483820000|2022-01-06 15:43:40|40733.3|40693.3|40753.3|40713.3|40753.3|40713.3|40733.3|40693.3|14
1641483830000|2022-01-06 15:43:50|40752.5|40712.5|40747.5|40707.5|40753.3|40713.3|40742.5|40702.5|6
1641483840000|2022-01-06 15:44:00|40748.3|40708.3|40747.5|40707.5|40753.3|40713.3|40743.3|40703.3|6
1641483850000|2022-01-06 15:44:10|40748.3|40708.3|40747.5|40707.5|40752.5|40712.5|40742.5|40702.5|4
1641483860000|2022-01-06 15:44:20|40760.8|40720.8|40761.6|40721.6|40771.6|40731.6|40760.8|40720.8|25
1641483870000|2022-01-06 15:44:30|40781.6|40741.6|40771.6|40731.6|40781.6|40741.6|40766.6|40726.6|14
1641483880000|2022-01-06 15:44:40|40766.6|40726.6|40761.6|40721.6|40767.5|40727.5|40760.8|40720.8|2
1641483890000|2022-01-06 15:44:50|||||||||2
1641483900000|2022-01-06 15:45:00|40766.6|40726.6|40791.6|40751.6|40791.6|40751.6|40765.8|40725.8|34
1641483910000|2022-01-06 15:45:10|40790.8|40750.8|40791.6|40751.6|40791.6|40751.6|40790.8|40750.8|3
1641483920000|2022-01-06 15:45:20|40800|40760|40790.8|40750.8|40800.8|40760.8|40790.8|40750.8|3
1641483930000|2022-01-06 15:45:30|40791.6|40751.6|40775.8|40735.8|40791.6|40751.6|40771.6|40731.6|17
1641483940000|2022-01-06 15:45:40|40771.6|40731.6|40790.8|40750.8|40790.8|40750.8|40771.6|40731.6|10
1641483950000|2022-01-06 15:45:50|40800.8|40760.8|40795.8|40755.8|40800.8|40760.8|40790.8|40750.8|5
1641483960000|2022-01-06 15:46:00|40800|40760|40795.8|40755.8|40800|40760|40790.8|40750.8|8
1641483970000|2022-01-06 15:46:10|40791.6|40751.6|40775.8|40735.8|40791.6|40751.6|40771.6|40731.6|29
1641483980000|2022-01-06 15:46:20|40775|40735|40761.6|40721.6|40775|40735|40760.8|40720.8|3
1641483990000|2022-01-06 15:46:30|40760.8|40720.8|40765.8|40725.8|40765.8|40725.8|40760.8|40720.8|8
1641484000000|2022-01-06 15:46:40|40770.8|40730.8|40775.8|40735.8|40780.8|40740.8|40770.8|40730.8|15
1641484010000|2022-01-06 15:46:50|40771.6|40731.6|40765.8|40725.8|40771.6|40731.6|40765.8|40725.8|0
1641484020000|2022-01-06 15:47:00|40760.8|40720.8|40761.6|40721.6|40765.8|40725.8|40760.8|40720.8|8
1641484030000|2022-01-06 15:47:10|40770.8|40730.8|40770.8|40730.8|40770.8|40730.8|40770.8|40730.8|5
1641484040000|2022-01-06 15:47:20|40771.6|40731.6|40770.8|40730.8|40771.6|40731.6|40770.8|40730.8|1
1641484050000|2022-01-06 15:47:30|40766.6|40726.6|40760.8|40720.8|40770.8|40730.8|40760.8|40720.8|18
1641484060000|2022-01-06 15:47:40|40741.6|40701.6|40750.8|40710.8|40751.6|40711.6|40741.6|40701.6|10
1641484070000|2022-01-06 15:47:50|40751.6|40711.6|40730.8|40690.8|40751.6|40711.6|40730.8|40690.8|10
1641484080000|2022-01-06 15:48:00|40735.8|40695.8|40720.8|40680.8|40736.6|40696.6|40720.8|40680.8|9
1641484090000|2022-01-06 15:48:10|40721.6|40681.6|40720.8|40680.8|40721.6|40681.6|40720.8|40680.8|19
1641484100000|2022-01-06 15:48:20|||||||||9
1641484120000|2022-01-06 15:48:40|40711.6|40671.6|40710.8|40670.8|40711.6|40671.6|40702.4|40662.4|10
1641484130000|2022-01-06 15:48:50|40706.6|40666.6|40691.6|40651.6|40706.6|40666.6|40691.6|40651.6|22
1641484140000|2022-01-06 15:49:00|40690.8|40650.8|40677.4|40637.4|40691.6|40651.6|40661.6|40621.6|30
1641484150000|2022-01-06 15:49:10|40676.6|40636.6|40671.6|40631.6|40677.4|40637.4|40666.6|40626.6|5
1641484160000|2022-01-06 15:49:20|40670.8|40630.8|40652.4|40612.4|40670.8|40630.8|40652.4|40612.4|6
1641484170000|2022-01-06 15:49:30|40656.6|40616.6|40657.4|40617.4|40671.6|40631.6|40651.6|40611.6|38
1641484180000|2022-01-06 15:49:40|40661.6|40621.6|40661.6|40621.6|40671.6|40631.6|40661.6|40621.6|8
1641484200000|2022-01-06 15:50:00|40656.6|40616.6|40655.8|40615.8|40657.4|40617.4|40651.6|40611.6|7
1641484210000|2022-01-06 15:50:10|40660|40620|40651.6|40611.6|40660|40620|40651.6|40611.6|4
1641484220000|2022-01-06 15:50:20|40646.6|40606.6|40651.6|40611.6|40656.6|40616.6|40646.6|40606.6|28
1641484230000|2022-01-06 15:50:30|40650.8|40610.8|40660.8|40620.8|40660.8|40620.8|40650.8|40610.8|3
1641484240000|2022-01-06 15:50:40|40661.6|40621.6|40661.6|40621.6|40670.8|40630.8|40651.6|40611.6|30
1641484250000|2022-01-06 15:50:50|40656.6|40616.6|40651.6|40611.6|40661.6|40621.6|40651.6|40611.6|14
1641484260000|2022-01-06 15:51:00|40647.4|40607.4|40626.6|40586.6|40647.4|40607.4|40626.6|40586.6|11
1641484270000|2022-01-06 15:51:10|40627.4|40587.4|40616.6|40576.6|40627.4|40587.4|40615.8|40575.8|12
1641484280000|2022-01-06 15:51:20|40612.4|40572.4|40611.6|40571.6|40616.6|40576.6|40610.8|40570.8|8
1641484290000|2022-01-06 15:51:30|40615.8|40575.8|40627.4|40587.4|40627.4|40587.4|40612.4|40572.4|18
1641484300000|2022-01-06 15:51:40|40631.6|40591.6|40631.6|40591.6|40641.6|40601.6|40622.4|40582.4|8
1641484310000|2022-01-06 15:51:50|40623.2|40583.2|40621.6|40581.6|40623.2|40583.2|40621.6|40581.6|3
1641484320000|2022-01-06 15:52:00|40616.6|40576.6|40611.6|40571.6|40617.4|40577.4|40611.6|40571.6|5
1641484330000|2022-01-06 15:52:10|40607.4|40567.4|40587.4|40547.4|40607.4|40567.4|40582.4|40542.4|44
1641484340000|2022-01-06 15:52:20|40583.2|40543.2|40591.6|40551.6|40592.4|40552.4|40582.4|40542.4|20
1641484350000|2022-01-06 15:52:30|40587.4|40547.4|40553.2|40513.2|40587.4|40547.4|40553.2|40513.2|115
1641484360000|2022-01-06 15:52:40|40543.2|40503.2|40549.1|40509.1|40553.2|40513.2|40543.2|40503.2|21
1641484370000|2022-01-06 15:52:50|40553.2|40513.2|40544.1|40504.1|40553.2|40513.2|40534.1|40494.1|22
1641484380000|2022-01-06 15:53:00|40549.1|40509.1|40563.2|40523.2|40568.2|40528.2|40544.9|40504.9|21
1641484390000|2022-01-06 15:53:10|40573.2|40533.2|40578.2|40538.2|40578.2|40538.2|40573.2|40533.2|7
1641484400000|2022-01-06 15:53:20|40577.4|40537.4|40563.2|40523.2|40577.4|40537.4|40554.1|40514.1|42
1641484410000|2022-01-06 15:53:30|40564.1|40524.1|40564.1|40524.1|40564.1|40524.1|40554.1|40514.1|7
1641484420000|2022-01-06 15:53:40|40559.1|40519.1|40559.1|40519.1|40559.1|40519.1|40554.1|40514.1|9
1641484430000|2022-01-06 15:53:50|40554.1|40514.1|40552.4|40512.4|40563.2|40523.2|40552.4|40512.4|22
1641484440000|2022-01-06 15:54:00|40561.6|40521.6|40552.4|40512.4|40561.6|40521.6|40552.4|40512.4|9
1641484450000|2022-01-06 15:54:10|40543.2|40503.2|40543.2|40503.2|40543.2|40503.2|40543.2|40503.2|19
1641484460000|2022-01-06 15:54:20|40539.1|40499.1|40534.1|40494.1|40539.1|40499.1|40534.1|40494.1|7
1641484470000|2022-01-06 15:54:30|40544.1|40504.1|40544.1|40504.1|40544.1|40504.1|40543.2|40503.2|1
1641484480000|2022-01-06 15:54:40|40543.2|40503.2|40534.1|40494.1|40543.2|40503.2|40534.1|40494.1|7
1641484490000|2022-01-06 15:54:50|40539.1|40499.1|40562.4|40522.4|40573.2|40533.2|40534.1|40494.1|56
1641484500000|2022-01-06 15:55:00|40563.2|40523.2|40563.2|40523.2|40573.2|40533.2|40553.2|40513.2|17
1641484510000|2022-01-06 15:55:10|40559.1|40519.1|40554.1|40514.1|40564.1|40524.1|40553.2|40513.2|21
1641484520000|2022-01-06 15:55:20|40553.2|40513.2|40549.1|40509.1|40553.2|40513.2|40544.1|40504.1|12
1641484530000|2022-01-06 15:55:30|40544.1|40504.1|40544.1|40504.1|40545.7|40505.7|40544.1|40504.1|5
1641484540000|2022-01-06 15:55:40|40549.1|40509.1|40549.1|40509.1|40549.1|40509.1|40544.1|40504.1|3
1641484550000|2022-01-06 15:55:50|40553.2|40513.2|40539.1|40499.1|40554.1|40514.1|40534.1|40494.1|34
1641484560000|2022-01-06 15:56:00|40534.1|40494.1|40549.1|40509.1|40549.1|40509.1|40534.1|40494.1|4
1641484570000|2022-01-06 15:56:10|40544.9|40504.9|40544.1|40504.1|40554.1|40514.1|40543.2|40503.2|9
1641484580000|2022-01-06 15:56:20|40543.2|40503.2|40543.2|40503.2|40544.1|40504.1|40543.2|40503.2|1
1641484590000|2022-01-06 15:56:30|40544.1|40504.1|40534.1|40494.1|40544.1|40504.1|40534.1|40494.1|24
1641484600000|2022-01-06 15:56:40|40539.1|40499.1|40534.9|40494.9|40543.2|40503.2|40534.9|40494.9|2
1641484610000|2022-01-06 15:56:50|40534.1|40494.1|40539.1|40499.1|40539.1|40499.1|40523.2|40483.2|7
1641484620000|2022-01-06 15:57:00|40543.2|40503.2|40544.1|40504.1|40544.1|40504.1|40539.1|40499.1|9
1641484630000|2022-01-06 15:57:10|40544.9|40504.9|40549.1|40509.1|40549.1|40509.1|40544.1|40504.1|1
1641484640000|2022-01-06 15:57:20|40544.9|40504.9|40539.1|40499.1|40554.1|40514.1|40539.1|40499.1|16
1641484650000|2022-01-06 15:57:30|40534.9|40494.9|40549.1|40509.1|40553.2|40513.2|40534.9|40494.9|5
1641484660000|2022-01-06 15:57:40|40544.9|40504.9|40553.2|40513.2|40553.2|40513.2|40543.2|40503.2|1
1641484670000|2022-01-06 15:57:50|40558.2|40518.2|40583.2|40543.2|40583.2|40543.2|40558.2|40518.2|38
1641484680000|2022-01-06 15:58:00|40569.1|40529.1|40564.9|40524.9|40573.2|40533.2|40559.9|40519.9|27
1641484690000|2022-01-06 15:58:10|40564|40524|40583.2|40543.2|40584|40544|40564|40524|23
1641484700000|2022-01-06 15:58:20|40574|40534|40583.2|40543.2|40584|40544|40574|40534|3
1641484710000|2022-01-06 15:58:30|40579|40539|40589|40549|40594.9|40554.9|40579|40539|6
1641484720000|2022-01-06 15:58:40|40589.9|40549.9|40589|40549|40589.9|40549.9|40584|40544|7
1641484730000|2022-01-06 15:58:50|40584.9|40544.9|40599|40559|40599|40559|40584.9|40544.9|5
1641484740000|2022-01-06 15:59:00|40603.2|40563.2|40603.2|40563.2|40613.2|40573.2|40593.2|40553.2|32
1641484750000|2022-01-06 15:59:10|40604|40564|40604|40564|40614|40574|40603.2|40563.2|16
1641484760000|2022-01-06 15:59:20|40603.2|40563.2|40603.2|40563.2|40603.2|40563.2|40593.2|40553.2|9
1641484770000|2022-01-06 15:59:30|40599|40559|40603.2|40563.2|40603.2|40563.2|40594|40554|4
1641484780000|2022-01-06 15:59:40|40594|40554|40593.2|40553.2|40599|40559|40593.2|40553.2|4
1641484790000|2022-01-06 15:59:50|40594|40554|40594|40554|40594|40554|40594|40554|3
1641484800000|2022-01-06 16:00:00|40599|40559|40583.2|40543.2|40603.2|40563.2|40583.2|40543.2|18
1641484810000|2022-01-06 16:00:10|40587.4|40547.4|40593.2|40553.2|40593.2|40553.2|40587.4|40547.4|4
1641484820000|2022-01-06 16:00:20|40594|40554|40573.2|40533.2|40594|40554|40573.2|40533.2|10
1641484830000|2022-01-06 16:00:30|40583.2|40543.2|40579|40539|40583.2|40543.2|40579|40539|4
1641484840000|2022-01-06 16:00:40|40589|40549|40589|40549|40593.2|40553.2|40584.9|40544.9|5
1641484850000|2022-01-06 16:00:50|40592.4|40552.4|40628.2|40588.2|40629|40589|40589|40549|17
1641484860000|2022-01-06 16:01:00|40629|40589|40623.2|40583.2|40638.2|40598.2|40623.2|40583.2|16
1641484870000|2022-01-06 16:01:10|40633.2|40593.2|40633.2|40593.2|40633.2|40593.2|40623.2|40583.2|17
1641484880000|2022-01-06 16:01:20|40629|40589|40623.2|40583.2|40633.2|40593.2|40623.2|40583.2|4
1641484890000|2022-01-06 16:01:30|40624|40584|40624|40584|40633.2|40593.2|40624|40584|13
1641484900000|2022-01-06 16:01:40|40629|40589|40629|40589|40634.9|40594.9|40624|40584|33
1641484910000|2022-01-06 16:01:50|40633.2|40593.2|40639|40599|40639|40599|40629|40589|6
1641484920000|2022-01-06 16:02:00|40643.2|40603.2|40644|40604|40649|40609|40643.2|40603.2|4
1641484930000|2022-01-06 16:02:10|40649|40609|40648.2|40608.2|40654|40614|40644|40604|7
1641484940000|2022-01-06 16:02:20|40653.2|40613.2|40654|40614|40654|40614|40649|40609|3
1641484950000|2022-01-06 16:02:30|||||||||5
1641484960000|2022-01-06 16:02:40|40653.2|40613.2|40664|40624|40664|40624|40653.2|40613.2|14
1641484970000|2022-01-06 16:02:50|40669|40629|40673.2|40633.2|40673.2|40633.2|40669|40629|3
1641484980000|2022-01-06 16:03:00|40669|40629|40663.2|40623.2|40669|40629|40663.2|40623.2|4
1641484990000|2022-01-06 16:03:10|40664|40624|40673.2|40633.2|40673.2|40633.2|40664|40624|1
1641485000000|2022-01-06 16:03:20|40674|40634|40698.2|40658.2|40698.2|40658.2|40673.2|40633.2|44
1641485010000|2022-01-06 16:03:30|40702.4|40662.4|40688.2|40648.2|40703.2|40663.2|40688.2|40648.2|6
1641485020000|2022-01-06 16:03:40|40689|40649|40697.4|40657.4|40698.2|40658.2|40688.2|40648.2|1
1641485030000|2022-01-06 16:03:50|40683.2|40643.2|40689|40649|40693.2|40653.2|40683.2|40643.2|10
1641485040000|2022-01-06 16:04:00|40693.2|40653.2|40703.2|40663.2|40703.2|40663.2|40689|40649|7
1641485050000|2022-01-06 16:04:10|40707.4|40667.4|40713.2|40673.2|40713.2|40673.2|40707.4|40667.4|2
1641485060000|2022-01-06 16:04:20|40708.2|40668.2|40699|40659|40709|40669|40699|40659|9
1641485070000|2022-01-06 16:04:30|40703.2|40663.2|40699|40659|40703.2|40663.2|40699|40659|1
1641485080000|2022-01-06 16:04:40|40703.2|40663.2|40699|40659|40704.9|40664.9|40699|40659|3
1641485090000|2022-01-06 16:04:50|40689|40649|40684.8|40644.8|40689|40649|40684|40644|3
1641485100000|2022-01-06 16:05:00|40684|40644|40679|40639|40689|40649|40679|40639|8
1641485110000|2022-01-06 16:05:10|40684.8|40644.8|40689|40649|40689|40649|40684.8|40644.8|1
1641485120000|2022-01-06 16:05:20|40684.8|40644.8|40689|40649|40689.8|40649.8|40679|40639|6
1641485130000|2022-01-06 16:05:30|40684.8|40644.8|40684.8|40644.8|40684.8|40644.8|40674.8|40634.8|4
1641485140000|2022-01-06 16:05:40|40680.7|40640.7|40684|40644|40684.8|40644.8|40674.8|40634.8|3
1641485150000|2022-01-06 16:05:50|40684.8|40644.8|40699.8|40659.8|40700.7|40660.7|40684.8|40644.8|7
1641485160000|2022-01-06 16:06:00|40700.7|40660.7|40689|40649|40700.7|40660.7|40684.8|40644.8|9
1641485170000|2022-01-06 16:06:10|40684.8|40644.8|40699|40659|40704|40664|40684.8|40644.8|32
1641485180000|2022-01-06 16:06:20|40703.2|40663.2|40704.8|40664.8|40704.8|40664.8|40699|40659|1
1641485190000|2022-01-06 16:06:30|40704|40664|40709|40669|40709|40669|40704|40664|18
1641485200000|2022-01-06 16:06:40|40704.8|40664.8|40699|40659|40704.8|40664.8|40699|40659|3
1641485210000|2022-01-06 16:06:50|40704.8|40664.8|40709.8|40669.8|40709.8|40669.8|40704.8|40664.8|16
1641485220000|2022-01-06 16:07:00|40709|40669|40694.8|40654.8|40709|40669|40694.8|40654.8|3
1641485230000|2022-01-06 16:07:10|40699|40659|40699|40659|40699|40659|40699|40659|2
1641485240000|2022-01-06 16:07:20|40694.8|40654.8|40694.8|40654.8|40694.8|40654.8|40694.8|40654.8|1
1641485250000|2022-01-06 16:07:30|40699|40659|40714|40674|40714.8|40674.8|40699|40659|3
1641485260000|2022-01-06 16:07:40|40719|40679|40714|40674|40723.2|40683.2|40714|40674|14
1641485270000|2022-01-06 16:07:50|40714.8|40674.8|40729|40689|40729|40689|40714.8|40674.8|10
1641485280000|2022-01-06 16:08:00|40737.4|40697.4|40739|40699|40739|40699|40734|40694|17
1641485300000|2022-01-06 16:08:20|||||||||1
1641485320000|2022-01-06 16:08:40|40734|40694|40709|40669|40734|40694|40709|40669|10
1641485330000|2022-01-06 16:08:50|40704.8|40664.8|40709|40669|40709|40669|40704.8|40664.8|3
1641485340000|2022-01-06 16:09:00|40714|40674|40724.8|40684.8|40734|40694|40714|40674|11
1641485350000|2022-01-06 16:09:10|40724|40684|40719|40679|40724|40684|40719|40679|3
1641485360000|2022-01-06 16:09:20|40724|40684|40719|40679|40724|40684|40719|40679|1
1641485370000|2022-01-06 16:09:30|40724.8|40684.8|40724.8|40684.8|40724.8|40684.8|40724|40684|0
1641485380000|2022-01-06 16:09:40|40729|40689|40729|40689|40733.2|40693.2|40729|40689|2
1641485390000|2022-01-06 16:09:50|40733.2|40693.2|40729|40689|40744|40704|40729|40689|4
1641485400000|2022-01-06 16:10:00|40733.2|40693.2|40729.8|40689.8|40733.2|40693.2|40729.8|40689.8|1
1641485410000|2022-01-06 16:10:10|40729|40689|40729.8|40689.8|40729.8|40689.8|40729|40689|1
1641485420000|2022-01-06 16:10:20|40729|40689|40729|40689|40729|40689|40729|40689|0
1641485430000|2022-01-06 16:10:30|40734|40694|40729|40689|40734|40694|40729|40689|1
1641485440000|2022-01-06 16:10:40|40729.8|40689.8|40744.8|40704.8|40744.8|40704.8|40729.8|40689.8|4
1641485450000|2022-01-06 16:10:50|40744|40704|40734.8|40694.8|40744.8|40704.8|40734.8|40694.8|10
1641485460000|2022-01-06 16:11:00|40724.8|40684.8|40724.8|40684.8|40724.8|40684.8|40724.8|40684.8|1
1641485470000|2022-01-06 16:11:10|40719.8|40679.8|40724.8|40684.8|40724.8|40684.8|40714.8|40674.8|2
1641485490000|2022-01-06 16:11:30|40725.7|40685.7|40734.8|40694.8|40734.8|40694.8|40725.7|40685.7|1
1641485500000|2022-01-06 16:11:40|40734|40694|40734.8|40694.8|40734.8|40694.8|40734|40694|1
1641485520000|2022-01-06 16:12:00|40744|40704|40739.8|40699.8|40744.8|40704.8|40739.8|40699.8|8
1641485530000|2022-01-06 16:12:10|40744.8|40704.8|40734.8|40694.8|40744.8|40704.8|40734.8|40694.8|2
1641485540000|2022-01-06 16:12:20|40739|40699|40739|40699|40739|40699|40739|40699|4
1641485550000|2022-01-06 16:12:30|40734.8|40694.8|40739|40699|40739|40699|40734|40694|1
1641485560000|2022-01-06 16:12:40|40734.8|40694.8|40714.8|40674.8|40734.8|40694.8|40714|40674|20
1641485570000|2022-01-06 16:12:50|||||||||4
1641485580000|2022-01-06 16:13:00|40749|40709|40749|40709|40758.2|40718.2|40744|40704|25
1641485600000|2022-01-06 16:13:20|40753.2|40713.2|40764.8|40724.8|40774|40734|40753.2|40713.2|5
1641485610000|2022-01-06 16:13:30|40769|40729|40764.8|40724.8|40769|40729|40764|40724|1
1641485620000|2022-01-06 16:13:40|40773.2|40733.2|40774|40734|40779|40739|40769|40729|9
1641485630000|2022-01-06 16:13:50|40779|40739|40778.2|40738.2|40779|40739|40764|40724|7
1641485640000|2022-01-06 16:14:00|40773.2|40733.2|40774|40734|40784|40744|40768.2|40728.2|73
1641485650000|2022-01-06 16:14:10|40769|40729|40757.4|40717.4|40769|40729|40749|40709|8
1641485660000|2022-01-06 16:14:20|40753.2|40713.2|40753.2|40713.2|40758.2|40718.2|40753.2|40713.2|2
1641485670000|2022-01-06 16:14:30|40754|40714|40744|40704|40759|40719|40744|40704|13
1641485680000|2022-01-06 16:14:40|40744.8|40704.8|40749|40709|40753.2|40713.2|40744.8|40704.8|1
1641485700000|2022-01-06 16:15:00|40744.8|40704.8|40749|40709|40749|40709|40744|40704|4
1641485710000|2022-01-06 16:15:10|40744|40704|40749|40709|40749|40709|40743.2|40703.2|1
1641485720000|2022-01-06 16:15:20|40743.2|40703.2|40748.2|40708.2|40748.2|40708.2|40743.2|40703.2|0
1641485730000|2022-01-06 16:15:30|40749|40709|40763.2|40723.2|40763.2|40723.2|40747.4|40707.4|5
1641485740000|2022-01-06 16:15:40|40759|40719|40758.2|40718.2|40759|40719|40753.2|40713.2|2
1641485750000|2022-01-06 16:15:50|40753.2|40713.2|40758.2|40718.2|40758.2|40718.2|40753.2|40713.2|0
1641485760000|2022-01-06 16:16:00|40757.4|40717.4|40753.2|40713.2|40763.2|40723.2|40753.2|40713.2|23
1641485770000|2022-01-06 16:16:10|40754|40714|40768.2|40728.2|40772.4|40732.4|40753.2|40713.2|6
1641485780000|2022-01-06 16:16:20|40763.2|40723.2|40743.2|40703.2|40763.2|40723.2|40743.2|40703.2|1
1641485790000|2022-01-06 16:16:30|40749|40709|40744|40704|40749|40709|40744|40704|1
1641485800000|2022-01-06 16:16:40|40748.2|40708.2|40744|40704|40749|40709|40744|40704|0
1641485810000|2022-01-06 16:16:50|40743.2|40703.2|40748.2|40708.2|40749|40709|40743.2|40703.2|0
1641485820000|2022-01-06 16:17:00|40744|40704|40733.2|40693.2|40744|40704|40733.2|40693.2|5
1641485830000|2022-01-06 16:17:10|40753.2|40713.2|40729|40689|40753.2|40713.2|40729|40689|33
1641485840000|2022-01-06 16:17:20|40733.2|40693.2|40734|40694|40734|40694|40729|40689|16
1641485850000|2022-01-06 16:17:30|40739|40699|40739|40699|40739|40699|40739|40699|3
1641485860000|2022-01-06 16:17:40|40738.2|40698.2|40743.2|40703.2|40743.2|40703.2|40733.2|40693.2|3
1641485870000|2022-01-06 16:17:50|40744|40704|40744|40704|40744|40704|40743.2|40703.2|0
1641485880000|2022-01-06 16:18:00|||||||||3
1641485890000|2022-01-06 16:18:10|40744.8|40704.8|40749|40709|40749|40709|40744.8|40704.8|3
1641485900000|2022-01-06 16:18:20|40744.8|40704.8|40749|40709|40749|40709|40744.8|40704.8|1
1641485910000|2022-01-06 16:18:30|40749.8|40709.8|40754.8|40714.8|40754.8|40714.8|40749|40709|1
1641485920000|2022-01-06 16:18:40|40764|40724|40764|40724|40764|40724|40764|40724|3
1641485930000|2022-01-06 16:18:50|40764.8|40724.8|40764.8|40724.8|40764.8|40724.8|40764.8|40724.8|2
1641485940000|2022-01-06 16:19:00|40764|40724|40764.8|40724.8|40764.8|40724.8|40764|40724|2
1641485960000|2022-01-06 16:19:20|40774|40734|40759|40719|40779|40739|40759|40719|27
1641485970000|2022-01-06 16:19:30|40754.8|40714.8|40759.8|40719.8|40759.8|40719.8|40754.8|40714.8|1
1641485980000|2022-01-06 16:19:40|40755.6|40715.6|40755.6|40715.6|40755.6|40715.6|40754.8|40714.8|3
1641485990000|2022-01-06 16:19:50|40759.8|40719.8|40759.8|40719.8|40764.8|40724.8|40759.8|40719.8|8
1641486000000|2022-01-06 16:20:00|40764.8|40724.8|40774.8|40734.8|40774.8|40734.8|40764.8|40724.8|4
1641486020000|2022-01-06 16:20:20|40784.8|40744.8|40784.8|40744.8|40784.8|40744.8|40779.8|40739.8|12
1641486040000|2022-01-06 16:20:40|||||||||1
1641486050000|2022-01-06 16:20:50|40794.8|40754.8|40794.8|40754.8|40794.8|40754.8|40794.8|40754.8|5
1641486060000|2022-01-06 16:21:00|40794|40754|40794.8|40754.8|40794.8|40754.8|40784.8|40744.8|15
1641486070000|2022-01-06 16:21:10|40794|40754|40834|40794|40834|40794|40794|40754|8
1641486080000|2022-01-06 16:21:20|40839|40799|40844|40804|40844|40804|40834|40794|8
1641486090000|2022-01-06 16:21:30|40839|40799|40834|40794|40839|40799|40834|40794|12
1641486100000|2022-01-06 16:21:40|40844.8|40804.8|40854.8|40814.8|40854.8|40814.8|40839|40799|7
1641486110000|2022-01-06 16:21:50|40854|40814|40849.8|40809.8|40854.8|40814.8|40849.8|40809.8|2
1641486130000|2022-01-06 16:22:10|40854|40814|40849|40809|40854|40814|40844.8|40804.8|7
1641486140000|2022-01-06 16:22:20|40853.2|40813.2|40864.8|40824.8|40864.8|40824.8|40853.2|40813.2|8
1641486150000|2022-01-06 16:22:30|40869.8|40829.8|40869|40829|40869.8|40829.8|40869|40829|5
1641486160000|2022-01-06 16:22:40|40864.8|40824.8|40864|40824|40864.8|40824.8|40859|40819|26
1641486170000|2022-01-06 16:22:50|40859.8|40819.8|40859.8|40819.8|40859.8|40819.8|40859.8|40819.8|15
1641486180000|2022-01-06 16:23:00|40864|40824|40859|40819|40864|40824|40859|40819|1
1641486190000|2022-01-06 16:23:10|40854.8|40814.8|40859|40819|40859|40819|40854.8|40814.8|1
1641486200000|2022-01-06 16:23:20|40872.3|40832.3|40889|40849|40894|40854|40872.3|40832.3|17
1641486210000|2022-01-06 16:23:30|40894|40854|40893.2|40853.2|40898.2|40858.2|40893.2|40853.2|1
1641486220000|2022-01-06 16:23:40|40898.2|40858.2|40893.2|40853.2|40898.2|40858.2|40893.2|40853.2|1
1641486230000|2022-01-06 16:23:50|40889|40849|40883.2|40843.2|40889|40849|40883.2|40843.2|3
1641486240000|2022-01-06 16:24:00|40888.2|40848.2|40874|40834|40893.2|40853.2|40873.2|40833.2|7
1641486250000|2022-01-06 16:24:10|40883.2|40843.2|40863.2|40823.2|40883.2|40843.2|40863.2|40823.2|13
1641486260000|2022-01-06 16:24:20|40868.2|40828.2|40873.2|40833.2|40873.2|40833.2|40868.2|40828.2|4
1641486270000|2022-01-06 16:24:30|40883.2|40843.2|40883.2|40843.2|40888.2|40848.2|40879|40839|3
1641486280000|2022-01-06 16:24:40|40884|40844|40884|40844|40884|40844|40883.2|40843.2|0
1641486290000|2022-01-06 16:24:50|40883.2|40843.2|40879|40839|40883.2|40843.2|40879|40839|4
1641486300000|2022-01-06 16:25:00|40883.2|40843.2|40883.1|40843.1|40889|40849|40879|40839|8
1641486310000|2022-01-06 16:25:10|40882.3|40842.3|40883.1|40843.1|40888.1|40848.1|40878.1|40838.1|11
1641486320000|2022-01-06 16:25:20|40888.1|40848.1|40888.1|40848.1|40888.1|40848.1|40887.3|40847.3|2
1641486330000|2022-01-06 16:25:30|40887.3|40847.3|40903.1|40863.1|40913.1|40873.1|40887.3|40847.3|5
1641486340000|2022-01-06 16:25:40|40913.1|40873.1|40914|40874|40914|40874|40913.1|40873.1|3
1641486350000|2022-01-06 16:25:50|40913.1|40873.1|40917.3|40877.3|40923.1|40883.1|40913.1|40873.1|15
1641486360000|2022-01-06 16:26:00|40918.1|40878.1|40923.1|40883.1|40923.1|40883.1|40917.3|40877.3|2
1641486370000|2022-01-06 16:26:10|40922.3|40882.3|40933.1|40893.1|40933.1|40893.1|40922.3|40882.3|1
1641486380000|2022-01-06 16:26:20|40928.1|40888.1|40928.1|40888.1|40928.1|40888.1|40928.1|40888.1|6
1641486390000|2022-01-06 16:26:30|40932.3|40892.3|40913.1|40873.1|40932.3|40892.3|40911.5|40871.5|5
1641486400000|2022-01-06 16:26:40|40912.3|40872.3|40908.1|40868.1|40912.3|40872.3|40908.1|40868.1|7
1641486410000|2022-01-06 16:26:50|40912.3|40872.3|40908.1|40868.1|40922.3|40882.3|40908.1|40868.1|6
1641486420000|2022-01-06 16:27:00|40913.1|40873.1|40893.1|40853.1|40913.1|40873.1|40888.1|40848.1|5
1641486430000|2022-01-06 16:27:10|40892.3|40852.3|40893.1|40853.1|40893.1|40853.1|40892.3|40852.3|0
1641486440000|2022-01-06 16:27:20|40892.3|40852.3|40874|40834|40892.3|40852.3|40868.1|40828.1|8
1641486450000|2022-01-06 16:27:30|40878.1|40838.1|40877.3|40837.3|40878.1|40838.1|40877.3|40837.3|2
1641486460000|2022-01-06 16:27:40|40873.1|40833.1|40868.1|40828.1|40873.1|40833.1|40868.1|40828.1|4
1641486470000|2022-01-06 16:27:50|40872.3|40832.3|40873.1|40833.1|40883.1|40843.1|40872.3|40832.3|9
1641486480000|2022-01-06 16:28:00|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|3
1641486490000|2022-01-06 16:28:10|40864|40824|40873.1|40833.1|40873.1|40833.1|40863.1|40823.1|5
1641486500000|2022-01-06 16:28:20|40869|40829|40878.1|40838.1|40879|40839|40869|40829|1
1641486510000|2022-01-06 16:28:30|40883.1|40843.1|40898.1|40858.1|40898.1|40858.1|40883.1|40843.1|2
1641486520000|2022-01-06 16:28:40|40903.1|40863.1|40903.1|40863.1|40903.1|40863.1|40898.1|40858.1|1
1641486530000|2022-01-06 16:28:50|40902.3|40862.3|40893.1|40853.1|40902.3|40862.3|40893.1|40853.1|4
1641486540000|2022-01-06 16:29:00|40892.3|40852.3|40907.3|40867.3|40907.3|40867.3|40892.3|40852.3|5
1641486550000|2022-01-06 16:29:10|40903.1|40863.1|40917.3|40877.3|40917.3|40877.3|40903.1|40863.1|3
1641486560000|2022-01-06 16:29:20|40918.1|40878.1|40929|40889|40929|40889|40908.1|40868.1|18
1641486570000|2022-01-06 16:29:30|40942.3|40902.3|40943.1|40903.1|40949|40909|40942.3|40902.3|9
1641486580000|2022-01-06 16:29:40|40944|40904|40927.3|40887.3|40949|40909|40927.3|40887.3|17
1641486590000|2022-01-06 16:29:50|40923.1|40883.1|40927.3|40887.3|40933.1|40893.1|40923.1|40883.1|6
1641486600000|2022-01-06 16:30:00|40923.1|40883.1|40913.1|40873.1|40923.1|40883.1|40913.1|40873.1|3
1641486610000|2022-01-06 16:30:10|40908.1|40868.1|40917.3|40877.3|40917.3|40877.3|40908.1|40868.1|11
1641486620000|2022-01-06 16:30:20|40923.1|40883.1|40917.3|40877.3|40928.1|40888.1|40917.3|40877.3|4
1641486630000|2022-01-06 16:30:30|40918.1|40878.1|40919|40879|40923.1|40883.1|40918.1|40878.1|6
1641486640000|2022-01-06 16:30:40|40918.1|40878.1|40913.1|40873.1|40918.1|40878.1|40913.1|40873.1|1
1641486650000|2022-01-06 16:30:50|40908.1|40868.1|40909|40869|40913.1|40873.1|40908.1|40868.1|3
1641486660000|2022-01-06 16:31:00|40908.1|40868.1|40923.1|40883.1|40923.1|40883.1|40908.1|40868.1|5
1641486670000|2022-01-06 16:31:10|40918.1|40878.1|40918.1|40878.1|40923.1|40883.1|40917.3|40877.3|2
1641486680000|2022-01-06 16:31:20|40917.3|40877.3|40907.3|40867.3|40917.3|40877.3|40907.3|40867.3|3
1641486690000|2022-01-06 16:31:30|40911.5|40871.5|40917.3|40877.3|40922.3|40882.3|40907.3|40867.3|2
1641486700000|2022-01-06 16:31:40|40913.1|40873.1|40913.1|40873.1|40913.1|40873.1|40912.3|40872.3|0
1641486710000|2022-01-06 16:31:50|40909|40869|40908.1|40868.1|40909|40869|40908.1|40868.1|1
1641486720000|2022-01-06 16:32:00|40913.1|40873.1|40908.1|40868.1|40913.1|40873.1|40908.1|40868.1|4
1641486730000|2022-01-06 16:32:10|40907.3|40867.3|40908.1|40868.1|40908.1|40868.1|40907.3|40867.3|0
1641486740000|2022-01-06 16:32:20|40907.3|40867.3|40917.3|40877.3|40917.3|40877.3|40903.1|40863.1|3
1641486750000|2022-01-06 16:32:30|40913.1|40873.1|40913.1|40873.1|40917.3|40877.3|40913.1|40873.1|4
1641486760000|2022-01-06 16:32:40|40923.1|40883.1|40923.1|40883.1|40928.1|40888.1|40923.1|40883.1|6
1641486780000|2022-01-06 16:33:00|40922.3|40882.3|40908.1|40868.1|40922.3|40882.3|40908.1|40868.1|5
1641486790000|2022-01-06 16:33:10|40913.1|40873.1|40908.1|40868.1|40913.1|40873.1|40908.1|40868.1|3
1641486800000|2022-01-06 16:33:20|40913.1|40873.1|40913.1|40873.1|40913.1|40873.1|40913.1|40873.1|0
1641486810000|2022-01-06 16:33:30|40922.3|40882.3|40947.3|40907.3|40951.5|40911.5|40922.3|40882.3|26
1641486820000|2022-01-06 16:33:40|40951.5|40911.5|40961.5|40921.5|40961.5|40921.5|40951.5|40911.5|29
1641486830000|2022-01-06 16:33:50|40962.3|40922.3|40971.5|40931.5|40971.5|40931.5|40962.3|40922.3|2
1641486840000|2022-01-06 16:34:00|40961.5|40921.5|40941.5|40901.5|40965.7|40925.7|40941.5|40901.5|20
1641486850000|2022-01-06 16:34:10|||||||||2
1641486860000|2022-01-06 16:34:20|40931.5|40891.5|40931.5|40891.5|40931.5|40891.5|40931.5|40891.5|3
1641486870000|2022-01-06 16:34:30|40940.7|40900.7|40930.7|40890.7|40941.5|40901.5|40925.7|40885.7|10
1641486880000|2022-01-06 16:34:40|||||||||2
1641486890000|2022-01-06 16:34:50|||||||||1
1641486900000|2022-01-06 16:35:00|40940.7|40900.7|40941.5|40901.5|40946.5|40906.5|40940.7|40900.7|6
1641486910000|2022-01-06 16:35:10|40933.1|40893.1|40936.5|40896.5|40941.5|40901.5|40931.5|40891.5|11
1641486920000|2022-01-06 16:35:20|40940.7|40900.7|40950.7|40910.7|40950.7|40910.7|40940.7|40900.7|1
1641486930000|2022-01-06 16:35:30|40941.5|40901.5|40941.5|40901.5|40941.5|40901.5|40941.5|40901.5|2
1641486940000|2022-01-06 16:35:40|40937.3|40897.3|40931.5|40891.5|40937.3|40897.3|40931.5|40891.5|4
1641486950000|2022-01-06 16:35:50|40932.3|40892.3|40931.5|40891.5|40932.3|40892.3|40931.5|40891.5|1
1641486960000|2022-01-06 16:36:00|40936.5|40896.5|40936.5|40896.5|40937.3|40897.3|40936.5|40896.5|1
1641486980000|2022-01-06 16:36:20|40940.7|40900.7|40965.7|40925.7|40965.7|40925.7|40940.7|40900.7|8
1641486990000|2022-01-06 16:36:30|40971.5|40931.5|40980.7|40940.7|40981.5|40941.5|40971.5|40931.5|2
1641487000000|2022-01-06 16:36:40|40970.7|40930.7|40995.7|40955.7|40995.7|40955.7|40970.7|40930.7|23
1641487010000|2022-01-06 16:36:50|40991.5|40951.5|40990.7|40950.7|40991.5|40951.5|40985.7|40945.7|11
1641487020000|2022-01-06 16:37:00|40985.7|40945.7|40985.6|40945.6|40985.7|40945.7|40980.7|40940.7|12
1641487030000|2022-01-06 16:37:10|40995.6|40955.6|40990.6|40950.6|40995.6|40955.6|40985.6|40945.6|1
1641487040000|2022-01-06 16:37:20|40985.6|40945.6|40995.6|40955.6|41000.6|40960.6|40985.6|40945.6|2
1641487050000|2022-01-06 16:37:30|41005.6|40965.6|41015.6|40975.6|41020.6|40980.6|41005.6|40965.6|9
1641487060000|2022-01-06 16:37:40|41011.5|40971.5|41021.5|40981.5|41021.5|40981.5|41011.5|40971.5|4
1641487070000|2022-01-06 16:37:50|41011.5|40971.5|41011.5|40971.5|41020.6|40980.6|41011.5|40971.5|4
1641487080000|2022-01-06 16:38:00|41015.6|40975.6|41010.6|40970.6|41021.5|40981.5|41005.6|40965.6|13
1641487090000|2022-01-06 16:38:10|41011.5|40971.5|41011.5|40971.5|41021.5|40981.5|41010.6|40970.6|9
1641487100000|2022-01-06 16:38:20|41015.6|40975.6|41010.6|40970.6|41015.6|40975.6|41010.6|40970.6|5
1641487110000|2022-01-06 16:38:30|41015.6|40975.6|41020.6|40980.6|41020.6|40980.6|41010.6|40970.6|7
1641487120000|2022-01-06 16:38:40|41010.6|40970.6|41006.5|40966.5|41011.5|40971.5|41006.5|40966.5|6
1641487130000|2022-01-06 16:38:50|41005.6|40965.6|41010.6|40970.6|41015.6|40975.6|41005.6|40965.6|0
1641487140000|2022-01-06 16:39:00|41011.5|40971.5|40986.5|40946.5|41011.5|40971.5|40986.5|40946.5|3
1641487150000|2022-01-06 16:39:10|40991.5|40951.5|40967.3|40927.3|40991.5|40951.5|40966.5|40926.5|9
1641487160000|2022-01-06 16:39:20|40966.5|40926.5|40956.5|40916.5|40967.3|40927.3|40956.5|40916.5|2
1641487170000|2022-01-06 16:39:30|40961.5|40921.5|40967.3|40927.3|40967.3|40927.3|40952.3|40912.3|7
1641487180000|2022-01-06 16:39:40|40972.3|40932.3|40962.3|40922.3|40972.3|40932.3|40962.3|40922.3|2
1641487190000|2022-01-06 16:39:50|40957.3|40917.3|40966.5|40926.5|40966.5|40926.5|40957.3|40917.3|14
1641487200000|2022-01-06 16:40:00|40962.3|40922.3|40991.5|40951.5|40999.8|40959.8|40961.5|40921.5|30
1641487210000|2022-01-06 16:40:10|40985.6|40945.6|40985.6|40945.6|40991.5|40951.5|40985.6|40945.6|9
1641487220000|2022-01-06 16:40:20|40981.5|40941.5|40976.5|40936.5|40981.5|40941.5|40976.5|40936.5|0
1641487230000|2022-01-06 16:40:30|40981.5|40941.5|40971.5|40931.5|40990.6|40950.6|40971.5|40931.5|6
1641487240000|2022-01-06 16:40:40|40970.6|40930.6|40981.5|40941.5|40985.6|40945.6|40970.6|40930.6|13
1641487250000|2022-01-06 16:40:50|40985.6|40945.6|40990.6|40950.6|40991.5|40951.5|40985.6|40945.6|1
1641487260000|2022-01-06 16:41:00|40991.5|40951.5|40981.5|40941.5|40991.5|40951.5|40981.5|40941.5|1
1641487270000|2022-01-06 16:41:10|40985.6|40945.6|40977.3|40937.3|41002.3|40962.3|40977.3|40937.3|13
1641487280000|2022-01-06 16:41:20|40978.1|40938.1|40991.5|40951.5|40991.5|40951.5|40978.1|40938.1|2
1641487290000|2022-01-06 16:41:30|40992.3|40952.3|40987.3|40947.3|40992.3|40952.3|40987.3|40947.3|1
1641487300000|2022-01-06 16:41:40|40991.5|40951.5|40997.3|40957.3|41001.5|40961.5|40991.5|40951.5|2
1641487310000|2022-01-06 16:41:50|41001.5|40961.5|40982.3|40942.3|41001.5|40961.5|40982.3|40942.3|3
1641487320000|2022-01-06 16:42:00|40983.1|40943.1|40987.3|40947.3|40993.1|40953.1|40982.3|40942.3|3
1641487330000|2022-01-06 16:42:10|40983.1|40943.1|40987.3|40947.3|40987.3|40947.3|40982.3|40942.3|1
1641487340000|2022-01-06 16:42:20|||||||||1
1641487350000|2022-01-06 16:42:30|40991.5|40951.5|40987.3|40947.3|40991.5|40951.5|40987.3|40947.3|1
1641487360000|2022-01-06 16:42:40|40983.1|40943.1|40983.1|40943.1|40987.3|40947.3|40983.1|40943.1|2
1641487370000|2022-01-06 16:42:50|40997.3|40957.3|40997.3|40957.3|40997.3|40957.3|40997.3|40957.3|6
1641487380000|2022-01-06 16:43:00|40993.1|40953.1|40993.1|40953.1|40993.1|40953.1|40992.3|40952.3|1
1641487390000|2022-01-06 16:43:10|40992.3|40952.3|41017.3|40977.3|41017.3|40977.3|40992.3|40952.3|5
1641487400000|2022-01-06 16:43:20|||||||||1
1641487410000|2022-01-06 16:43:30|41018.1|40978.1|41022.3|40982.3|41022.3|40982.3|41018.1|40978.1|0
1641487420000|2022-01-06 16:43:40|41041.5|41001.5|41027.3|40987.3|41042.3|41002.3|41027.3|40987.3|14
1641487430000|2022-01-06 16:43:50|41031.5|40991.5|41036.4|40996.4|41041.4|41001.4|41031.5|40991.5|5
1641487440000|2022-01-06 16:44:00|41037.3|40997.3|41037.3|40997.3|41042.3|41002.3|41032.3|40992.3|8
1641487450000|2022-01-06 16:44:10|41041.4|41001.4|41043.9|41003.9|41043.9|41003.9|41041.4|41001.4|20
1641487460000|2022-01-06 16:44:20|41062.3|41022.3|41068.9|41028.9|41078.9|41038.9|41062.3|41022.3|19
1641487470000|2022-01-06 16:44:30|41068.1|41028.1|41058.9|41018.9|41073.1|41033.1|41058.1|41018.1|6
1641487480000|2022-01-06 16:44:40|41063.1|41023.1|41092.3|41052.3|41106.4|41066.4|41063.1|41023.1|77
1641487490000|2022-01-06 16:44:50|41093.1|41053.1|41077.3|41037.3|41093.1|41053.1|41077.3|41037.3|10
1641487500000|2022-01-06 16:45:00|41073.1|41033.1|41087.3|41047.3|41087.3|41047.3|41073.1|41033.1|9
1641487510000|2022-01-06 16:45:10|41091.4|41051.4|41107.3|41067.3|41107.3|41067.3|41091.4|41051.4|5
1641487520000|2022-01-06 16:45:20|41097.3|41057.3|41116.4|41076.4|41121.4|41081.4|41097.3|41057.3|22
1641487530000|2022-01-06 16:45:30|41117.3|41077.3|41120.6|41080.6|41121.4|41081.4|41111.4|41071.4|12
1641487540000|2022-01-06 16:45:40|41112.3|41072.3|41136.4|41096.4|41136.4|41096.4|41112.3|41072.3|7
1641487550000|2022-01-06 16:45:50|41135.6|41095.6|41101.4|41061.4|41137.3|41097.3|41101.4|41061.4|12
1641487560000|2022-01-06 16:46:00|41096.4|41056.4|41090.6|41050.6|41105.6|41065.6|41090.6|41050.6|2
1641487570000|2022-01-06 16:46:10|41095.6|41055.6|41090.6|41050.6|41100.6|41060.6|41090.6|41050.6|5
1641487580000|2022-01-06 16:46:20|41091.4|41051.4|41087.3|41047.3|41095.6|41055.6|41086.4|41046.4|6
1641487590000|2022-01-06 16:46:30|41091.4|41051.4|41087.3|41047.3|41097.3|41057.3|41081.4|41041.4|11
1641487600000|2022-01-06 16:46:40|41086.4|41046.4|41085.6|41045.6|41087.3|41047.3|41081.4|41041.4|3
1641487610000|2022-01-06 16:46:50|41081.4|41041.4|41081.4|41041.4|41086.4|41046.4|41081.4|41041.4|4
1641487620000|2022-01-06 16:47:00|41075.6|41035.6|41075.6|41035.6|41076.4|41036.4|41075.6|41035.6|1
1641487630000|2022-01-06 16:47:10|41071.4|41031.4|41075.6|41035.6|41076.4|41036.4|41071.4|41031.4|2
1641487640000|2022-01-06 16:47:20|41071.4|41031.4|41071.4|41031.4|41071.4|41031.4|41071.4|41031.4|0
1641487650000|2022-01-06 16:47:30|41081.4|41041.4|41080.6|41040.6|41081.4|41041.4|41080.6|41040.6|3
1641487660000|2022-01-06 16:47:40|41081.4|41041.4|41095.6|41055.6|41101.4|41061.4|41081.4|41041.4|8
1641487670000|2022-01-06 16:47:50|41100.6|41060.6|41115.6|41075.6|41115.6|41075.6|41091.4|41051.4|5
1641487680000|2022-01-06 16:48:00|41119.8|41079.8|41086.4|41046.4|41119.8|41079.8|41081.4|41041.4|8
1641487690000|2022-01-06 16:48:10|41090.6|41050.6|41095.6|41055.6|41095.6|41055.6|41090.6|41050.6|2
1641487700000|2022-01-06 16:48:20|41090.6|41050.6|41095.6|41055.6|41105.6|41065.6|41090.6|41050.6|4
1641487710000|2022-01-06 16:48:30|41086.4|41046.4|41101.4|41061.4|41101.4|41061.4|41080.6|41040.6|33
1641487720000|2022-01-06 16:48:40|41095.6|41055.6|41095.6|41055.6|41095.6|41055.6|41095.6|41055.6|2
1641487730000|2022-01-06 16:48:50|41081.4|41041.4|41085.6|41045.6|41086.4|41046.4|41077.3|41037.3|5
1641487740000|2022-01-06 16:49:00|41081.4|41041.4|41105.6|41065.6|41105.6|41065.6|41081.4|41041.4|5
1641487750000|2022-01-06 16:49:10|41110.6|41070.6|41111.4|41071.4|41111.4|41071.4|41110.6|41070.6|0
1641487760000|2022-01-06 16:49:20|41105.6|41065.6|41105.6|41065.6|41109.8|41069.8|41105.6|41065.6|4
1641487770000|2022-01-06 16:49:30|41092.3|41052.3|41105.6|41065.6|41105.6|41065.6|41091.4|41051.4|5
1641487780000|2022-01-06 16:49:40|41101.4|41061.4|41101.4|41061.4|41101.4|41061.4|41095.6|41055.6|0
1641487790000|2022-01-06 16:49:50|41106.4|41066.4|41111.4|41071.4|41111.4|41071.4|41106.4|41066.4|4
1641487800000|2022-01-06 16:50:00|41105.6|41065.6|41097.3|41057.3|41112.3|41072.3|41097.3|41057.3|8
1641487810000|2022-01-06 16:50:10|41096.4|41056.4|41092.3|41052.3|41097.3|41057.3|41082.3|41042.3|11
1641487820000|2022-01-06 16:50:20|41102.3|41062.3|41137.3|41097.3|41150.6|41110.6|41102.3|41062.3|14
1641487830000|2022-01-06 16:50:30|41133.1|41093.1|41151.4|41111.4|41156.4|41116.4|41133.1|41093.1|8
1641487840000|2022-01-06 16:50:40|41152.3|41112.3|41151.4|41111.4|41156.4|41116.4|41141.4|41101.4|9
1641487850000|2022-01-06 16:50:50|41152.3|41112.3|41152.3|41112.3|41156.4|41116.4|41151.4|41111.4|1
1641487860000|2022-01-06 16:51:00|41147.3|41107.3|41142.2|41102.2|41151.4|41111.4|41137.2|41097.2|7
1641487870000|2022-01-06 16:51:10|41141.4|41101.4|41142.2|41102.2|41142.2|41102.2|41137.2|41097.2|3
1641487880000|2022-01-06 16:51:20|41147.2|41107.2|41127.2|41087.2|41147.2|41107.2|41113.1|41073.1|11
1641487890000|2022-01-06 16:51:30|41132.2|41092.2|41142.2|41102.2|41152.2|41112.2|41132.2|41092.2|2
1641487900000|2022-01-06 16:51:40|41137.2|41097.2|41137.2|41097.2|41137.2|41097.2|41136.4|41096.4|2
1641487910000|2022-01-06 16:51:50|41141.4|41101.4|41141.4|41101.4|41142.2|41102.2|41141.4|41101.4|0
1641487920000|2022-01-06 16:52:00|41137.2|41097.2|41132.2|41092.2|41137.2|41097.2|41127.2|41087.2|4
1641487930000|2022-01-06 16:52:10|41127.2|41087.2|41122.2|41082.2|41127.2|41087.2|41122.2|41082.2|3
1641487950000|2022-01-06 16:52:30|41112.2|41072.2|41097.2|41057.2|41112.2|41072.2|41097.2|41057.2|6
1641487960000|2022-01-06 16:52:40|41092.2|41052.2|41077.2|41037.2|41092.2|41052.2|41077.2|41037.2|4
1641487970000|2022-01-06 16:52:50|41082.2|41042.2|41081.4|41041.4|41082.2|41042.2|41077.2|41037.2|5
1641487980000|2022-01-06 16:53:00|41082.2|41042.2|41068.9|41028.9|41082.2|41042.2|41063.1|41023.1|45
1641487990000|2022-01-06 16:53:10|41073.1|41033.1|41063.9|41023.9|41078.9|41038.9|41063.9|41023.9|3
1641488000000|2022-01-06 16:53:20|41068.9|41028.9|41053.1|41013.1|41068.9|41028.9|41053.1|41013.1|7
1641488010000|2022-01-06 16:53:30|41053.9|41013.9|41063.9|41023.9|41063.9|41023.9|41053.9|41013.9|3
1641488020000|2022-01-06 16:53:40|41068.9|41028.9|41068.9|41028.9|41073.9|41033.9|41068.9|41028.9|6
1641488030000|2022-01-06 16:53:50|||||||||1
1641488040000|2022-01-06 16:54:00|41073.1|41033.1|41083.1|41043.1|41083.9|41043.9|41073.1|41033.1|9
1641488050000|2022-01-06 16:54:10|41083.9|41043.9|41098.9|41058.9|41103.9|41063.9|41083.9|41043.9|11
1641488060000|2022-01-06 16:54:20|41103.1|41063.1|41103.9|41063.9|41108.9|41068.9|41103.1|41063.1|1
1641488070000|2022-01-06 16:54:30|41103.1|41063.1|41093.9|41053.9|41113.1|41073.1|41093.9|41053.9|12
1641488080000|2022-01-06 16:54:40|41088.9|41048.9|41088.9|41048.9|41093.1|41053.1|41088.9|41048.9|1
1641488090000|2022-01-06 16:54:50|41083.9|41043.9|41073.1|41033.1|41083.9|41043.9|41068.9|41028.9|43
1641488100000|2022-01-06 16:55:00|41064.7|41024.7|41064.7|41024.7|41074.7|41034.7|41064.7|41024.7|25
1641488110000|2022-01-06 16:55:10|41068.9|41028.9|41069.7|41029.7|41074.7|41034.7|41064.7|41024.7|9
1641488120000|2022-01-06 16:55:20|41073.9|41033.9|41068.9|41028.9|41074.7|41034.7|41068.9|41028.9|9
1641488130000|2022-01-06 16:55:30|41073.1|41033.1|41068.9|41028.9|41073.9|41033.9|41064.7|41024.7|3
1641488140000|2022-01-06 16:55:40|41064.7|41024.7|41068.9|41028.9|41068.9|41028.9|41064.7|41024.7|2
1641488150000|2022-01-06 16:55:50|41069.7|41029.7|41064.7|41024.7|41069.7|41029.7|41064.7|41024.7|0
1641488160000|2022-01-06 16:56:00|41063.9|41023.9|41074.7|41034.7|41074.7|41034.7|41063.9|41023.9|2
1641488170000|2022-01-06 16:56:10|41084.7|41044.7|41104.7|41064.7|41108.9|41068.9|41084.7|41044.7|4
1641488180000|2022-01-06 16:56:20|41108.9|41068.9|41099.7|41059.7|41108.9|41068.9|41098.9|41058.9|3
1641488190000|2022-01-06 16:56:30|41100.5|41060.5|41108.9|41068.9|41108.9|41068.9|41100.5|41060.5|0
1641488200000|2022-01-06 16:56:40|41109.7|41069.7|41113.1|41073.1|41113.1|41073.1|41108.9|41068.9|13
1641488210000|2022-01-06 16:56:50|41123.1|41083.1|41123.1|41083.1|41123.1|41083.1|41123.1|41083.1|2
1641488220000|2022-01-06 16:57:00|41113.9|41073.9|41118.9|41078.9|41118.9|41078.9|41113.1|41073.1|4
1641488230000|2022-01-06 16:57:10|41114.7|41074.7|41108.9|41068.9|41114.7|41074.7|41108.9|41068.9|5
1641488240000|2022-01-06 16:57:20|41103.9|41063.9|41113.9|41073.9|41113.9|41073.9|41103.9|41063.9|0
1641488250000|2022-01-06 16:57:30|41113.1|41073.1|41123.1|41083.1|41128.9|41088.9|41113.1|41073.1|7
1641488260000|2022-01-06 16:57:40|41128.1|41088.1|41123.1|41083.1|41128.1|41088.1|41123.1|41083.1|2
1641488270000|2022-01-06 16:57:50|41123.9|41083.9|41128.1|41088.1|41128.1|41088.1|41123.9|41083.9|0
1641488280000|2022-01-06 16:58:00|41123.9|41083.9|41117.2|41077.2|41123.9|41083.9|41113.9|41073.9|8
1641488290000|2022-01-06 16:58:10|41118.1|41078.1|41123.1|41083.1|41123.1|41083.1|41113.9|41073.9|0
1641488300000|2022-01-06 16:58:20|41123.9|41083.9|41133|41093|41133.1|41093.1|41123.9|41083.9|8
1641488310000|2022-01-06 16:58:30|41123.9|41083.9|41133|41093|41133|41093|41123.9|41083.9|3
1641488320000|2022-01-06 16:58:40|||||||||1
1641488330000|2022-01-06 16:58:50|41128.9|41088.9|41128.9|41088.9|41128.9|41088.9|41128|41088|5
1641488340000|2022-01-06 16:59:00|41133|41093|41133|41093|41133|41093|41124.7|41084.7|5
1641488350000|2022-01-06 16:59:10|41123.9|41083.9|41133|41093|41133|41093|41123.9|41083.9|6
1641488360000|2022-01-06 16:59:20|41128.9|41088.9|41133|41093|41133|41093|41128.9|41088.9|11
1641488370000|2022-01-06 16:59:30|41133.9|41093.9|41153|41113|41153|41113|41133|41093|10
1641488380000|2022-01-06 16:59:40|41143|41103|41143|41103|41148|41108|41143|41103|4
1641488390000|2022-01-06 16:59:50|41143.9|41103.9|41143|41103|41143.9|41103.9|41143|41103|0
1641488400000|2022-01-06 17:00:00|41133|41093|41143.9|41103.9|41148.9|41108.9|41133|41093|26
1641488410000|2022-01-06 17:00:10|41143|41103|41138.9|41098.9|41143|41103|41133.9|41093.9|5
1641488430000|2022-01-06 17:00:30|41133.9|41093.9|41133.9|41093.9|41133.9|41093.9|41133.9|41093.9|0
1641488440000|2022-01-06 17:00:40|41138.9|41098.9|41138|41098|41138.9|41098.9|41133.9|41093.9|15
1641488450000|2022-01-06 17:00:50|41138.9|41098.9|41103.9|41063.9|41138.9|41098.9|41103.9|41063.9|12
1641488460000|2022-01-06 17:01:00|41094.7|41054.7|41114.7|41074.7|41114.7|41074.7|41094.7|41054.7|14
1641488470000|2022-01-06 17:01:10|41113.9|41073.9|41118.9|41078.9|41118.9|41078.9|41109.7|41069.7|5
1641488480000|2022-01-06 17:01:20|41113.9|41073.9|41108.9|41068.9|41113.9|41073.9|41108.9|41068.9|1
1641488490000|2022-01-06 17:01:30|41113.9|41073.9|41108.9|41068.9|41113.9|41073.9|41108.9|41068.9|8
1641488500000|2022-01-06 17:01:40|41111.3|41071.3|41093.9|41053.9|41123.9|41083.9|41093.9|41053.9|36
1641488510000|2022-01-06 17:01:50|41084.7|41044.7|41084.7|41044.7|41094.7|41054.7|41084.7|41044.7|39
1641488520000|2022-01-06 17:02:00|41089.7|41049.7|41103|41063|41104.7|41064.7|41088.9|41048.9|25
1641488530000|2022-01-06 17:02:10|41103.9|41063.9|41104.7|41064.7|41104.7|41064.7|41103.9|41063.9|0
1641488540000|2022-01-06 17:02:20|41098.9|41058.9|41094.7|41054.7|41098.9|41058.9|41094.7|41054.7|6
1641488550000|2022-01-06 17:02:30|41098.9|41058.9|41094.7|41054.7|41098.9|41058.9|41094.7|41054.7|2
1641488560000|2022-01-06 17:02:40|41084.7|41044.7|41094.7|41054.7|41094.7|41054.7|41084.7|41044.7|4
1641488570000|2022-01-06 17:02:50|41084.7|41044.7|41089.7|41049.7|41089.7|41049.7|41084.7|41044.7|3
1641488580000|2022-01-06 17:03:00|41094.7|41054.7|41084.7|41044.7|41094.7|41054.7|41084.7|41044.7|7
1641488590000|2022-01-06 17:03:10|41083.9|41043.9|41084.7|41044.7|41084.7|41044.7|41080.5|41040.5|1
1641488600000|2022-01-06 17:03:20|41090.5|41050.5|41093.9|41053.9|41104.7|41064.7|41090.5|41050.5|8
1641488610000|2022-01-06 17:03:30|41102.2|41062.2|41088.9|41048.9|41102.2|41062.2|41088.9|41048.9|22
1641488620000|2022-01-06 17:03:40|41093.9|41053.9|41118.9|41078.9|41118.9|41078.9|41093.9|41053.9|10
1641488630000|2022-01-06 17:03:50|41123|41083|41134.7|41094.7|41134.7|41094.7|41114.7|41074.7|4
1641488640000|2022-01-06 17:04:00|41133.9|41093.9|41153.9|41113.9|41153.9|41113.9|41124.7|41084.7|12
1641488650000|2022-01-06 17:04:10|41148.9|41108.9|41143.9|41103.9|41148.9|41108.9|41143.9|41103.9|10
1641488660000|2022-01-06 17:04:20|41138.9|41098.9|41124.7|41084.7|41138.9|41098.9|41124.7|41084.7|5
1641488670000|2022-01-06 17:04:30|41114.7|41074.7|41124.7|41084.7|41124.7|41084.7|41114.7|41074.7|11
1641488680000|2022-01-06 17:04:40|41123.9|41083.9|41134.7|41094.7|41134.7|41094.7|41123.9|41083.9|5
1641488690000|2022-01-06 17:04:50|41124.7|41084.7|41125.5|41085.5|41125.5|41085.5|41124.7|41084.7|3
1641488700000|2022-01-06 17:05:00|41124.7|41084.7|41119.7|41079.7|41124.7|41084.7|41115.5|41075.5|3
1641488710000|2022-01-06 17:05:10|41125.5|41085.5|41124.7|41084.7|41129.7|41089.7|41124.7|41084.7|6
1641488720000|2022-01-06 17:05:20|41125.5|41085.5|41124.7|41084.7|41125.5|41085.5|41124.7|41084.7|2
1641488730000|2022-01-06 17:05:30|41114.7|41074.7|41119.7|41079.7|41119.7|41079.7|41114.7|41074.7|3
1641488740000|2022-01-06 17:05:40|41123.9|41083.9|41128|41088|41128|41088|41123.9|41083.9|2
1641488750000|2022-01-06 17:05:50|41123.9|41083.9|41128|41088|41132.2|41092.2|41123.9|41083.9|2
1641488760000|2022-01-06 17:06:00|41132.2|41092.2|41128|41088|41132.2|41092.2|41128|41088|4
1641488770000|2022-01-06 17:06:10|41132.2|41092.2|41128|41088|41132.2|41092.2|41128|41088|2
1641488780000|2022-01-06 17:06:20|41148.8|41108.8|41144.7|41104.7|41148.8|41108.8|41144.7|41104.7|1
1641488790000|2022-01-06 17:06:30|41153.8|41113.8|41153.8|41113.8|41154.7|41114.7|41153.8|41113.8|6
1641488800000|2022-01-06 17:06:40|41153|41113|41148.8|41108.8|41153|41113|41148.8|41108.8|3
1641488810000|2022-01-06 17:06:50|41144.7|41104.7|41158.8|41118.8|41158.8|41118.8|41143.8|41103.8|6
1641488820000|2022-01-06 17:07:00|41168|41128|41163.8|41123.8|41174.7|41134.7|41163.8|41123.8|30
1641488830000|2022-01-06 17:07:10|41164.7|41124.7|41168.8|41128.8|41168.8|41128.8|41163.8|41123.8|5
1641488840000|2022-01-06 17:07:20|41169.7|41129.7|41164.7|41124.7|41173.8|41133.8|41163.8|41123.8|17
1641488850000|2022-01-06 17:07:30|41163.8|41123.8|41173.8|41133.8|41174.7|41134.7|41163.8|41123.8|13
1641488860000|2022-01-06 17:07:40|41164.7|41124.7|41173.8|41133.8|41174.7|41134.7|41164.7|41124.7|7
1641488870000|2022-01-06 17:07:50|41174.7|41134.7|41164.7|41124.7|41174.7|41134.7|41164.7|41124.7|26
1641488880000|2022-01-06 17:08:00|41173|41133|41168|41128|41173|41133|41163|41123|47
1641488890000|2022-01-06 17:08:10|41168.8|41128.8|41173|41133|41173.8|41133.8|41168.8|41128.8|16
1641488900000|2022-01-06 17:08:20|41168.8|41128.8|41168.8|41128.8|41168.8|41128.8|41168.8|41128.8|2
1641488920000|2022-01-06 17:08:40|41173|41133|41168.8|41128.8|41173|41133|41168|41128|14
1641488930000|2022-01-06 17:08:50|41164.7|41124.7|41174.7|41134.7|41174.7|41134.7|41164.7|41124.7|1
1641488940000|2022-01-06 17:09:00|41173|41133|41168.8|41128.8|41173|41133|41168.8|41128.8|3
1641488950000|2022-01-06 17:09:10|41173|41133|41154.7|41114.7|41173.8|41133.8|41154.7|41114.7|3
1641488960000|2022-01-06 17:09:20|41158.8|41118.8|41158.8|41118.8|41163.8|41123.8|41158.8|41118.8|5
1641488970000|2022-01-06 17:09:30|41154.7|41114.7|41144.7|41104.7|41154.7|41114.7|41144.7|41104.7|7
1641488980000|2022-01-06 17:09:40|41139.7|41099.7|41139.7|41099.7|41139.7|41099.7|41139.7|41099.7|10
1641488990000|2022-01-06 17:09:50|41138.8|41098.8|41133.8|41093.8|41138.8|41098.8|41133.8|41093.8|0
1641489000000|2022-01-06 17:10:00|41134.7|41094.7|41134.7|41094.7|41134.7|41094.7|41133.8|41093.8|0
1641489010000|2022-01-06 17:10:10|41138.8|41098.8|41139.7|41099.7|41144.7|41104.7|41133|41093|8
1641489020000|2022-01-06 17:10:20|41138.8|41098.8|41138.8|41098.8|41138.8|41098.8|41138.8|41098.8|0
1641489040000|2022-01-06 17:10:40|41132.2|41092.2|41128.8|41088.8|41133.8|41093.8|41123.8|41083.8|6
1641489050000|2022-01-06 17:10:50|41134.7|41094.7|41133.8|41093.8|41134.7|41094.7|41133.8|41093.8|0
1641489060000|2022-01-06 17:11:00|41128.8|41088.8|41143|41103|41143|41103|41128.8|41088.8|6
1641489070000|2022-01-06 17:11:10|41143.8|41103.8|41133.8|41093.8|41143.8|41103.8|41133.8|41093.8|3
1641489080000|2022-01-06 17:11:20|41143|41103|41123|41083|41143|41103|41123|41083|17
1641489090000|2022-01-06 17:11:30|41123.8|41083.8|41123.8|41083.8|41128|41088|41123.8|41083.8|2
1641489100000|2022-01-06 17:11:40|41123|41083|41118.8|41078.8|41123.8|41083.8|41113.8|41073.8|8
1641489120000|2022-01-06 17:12:00|41123|41083|41132.2|41092.2|41132.2|41092.2|41123|41083|4
1641489130000|2022-01-06 17:12:10|41128|41088|41128|41088|41128|41088|41128|41088|0
1641489140000|2022-01-06 17:12:20|41123|41083|41123|41083|41123|41083|41113.8|41073.8|3
1641489150000|2022-01-06 17:12:30|41118|41078|41118|41078|41118|41078|41118|41078|4
1641489160000|2022-01-06 17:12:40|41118.8|41078.8|41123|41083|41123|41083|41113.8|41073.8|2
1641489170000|2022-01-06 17:12:50|||||||||2
1641489180000|2022-01-06 17:13:00|41118.8|41078.8|41132.2|41092.2|41132.2|41092.2|41118.8|41078.8|10
1641489190000|2022-01-06 17:13:10|41128|41088|41128|41088|41128|41088|41123.8|41083.8|16
1641489200000|2022-01-06 17:13:20|41132.2|41092.2|41133|41093|41133.8|41093.8|41132.2|41092.2|0
1641489210000|2022-01-06 17:13:30|41123.8|41083.8|41128.8|41088.8|41128.8|41088.8|41123.8|41083.8|6
1641489220000|2022-01-06 17:13:40|41133.8|41093.8|41133.8|41093.8|41133.8|41093.8|41133.8|41093.8|1
1641489230000|2022-01-06 17:13:50|41133|41093|41123.8|41083.8|41133.8|41093.8|41123.8|41083.8|6
1641489240000|2022-01-06 17:14:00|41124.6|41084.6|41124.6|41084.6|41124.6|41084.6|41124.6|41084.6|1
1641489250000|2022-01-06 17:14:10|41123.8|41083.8|41123|41083|41123.8|41083.8|41123|41083|1
1641489260000|2022-01-06 17:14:20|41133|41093|41128.8|41088.8|41133|41093|41123.8|41083.8|13
1641489270000|2022-01-06 17:14:30|41133|41093|41138.8|41098.8|41138.8|41098.8|41133|41093|1
1641489280000|2022-01-06 17:14:40|||||||||1
1641489290000|2022-01-06 17:14:50|41143|41103|41138.8|41098.8|41143|41103|41138.8|41098.8|1
1641489300000|2022-01-06 17:15:00|41134.6|41094.6|41139.6|41099.6|41139.6|41099.6|41133.8|41093.8|3
1641489310000|2022-01-06 17:15:10|41135.5|41095.5|41129.6|41089.6|41135.5|41095.5|41123.8|41083.8|9
1641489320000|2022-01-06 17:15:20|41125.5|41085.5|41124.6|41084.6|41129.6|41089.6|41124.6|41084.6|5
1641489330000|2022-01-06 17:15:30|41128.8|41088.8|41128.8|41088.8|41128.8|41088.8|41123.8|41083.8|2
1641489340000|2022-01-06 17:15:40|41124.6|41084.6|41123.8|41083.8|41128.8|41088.8|41118.8|41078.8|7
1641489350000|2022-01-06 17:15:50|41128.8|41088.8|41113.8|41073.8|41128.8|41088.8|41108.8|41068.8|12
1641489360000|2022-01-06 17:16:00|41118.8|41078.8|41133.8|41093.8|41143.8|41103.8|41118.8|41078.8|9
1641489370000|2022-01-06 17:16:10|41118.8|41078.8|41118.8|41078.8|41118.8|41078.8|41114.6|41074.6|1
1641489380000|2022-01-06 17:16:20|41114.6|41074.6|41113.8|41073.8|41118.8|41078.8|41113.8|41073.8|6
1641489390000|2022-01-06 17:16:30|41114.6|41074.6|41108.8|41068.8|41114.6|41074.6|41108.8|41068.8|4
1641489410000|2022-01-06 17:16:50|41104.6|41064.6|41108.8|41068.8|41108.8|41068.8|41104.6|41064.6|1
1641489420000|2022-01-06 17:17:00|41123.8|41083.8|41104.6|41064.6|41123.8|41083.8|41104.6|41064.6|14
1641489440000|2022-01-06 17:17:20|41114.6|41074.6|41114.6|41074.6|41118.8|41078.8|41113.8|41073.8|13
1641489450000|2022-01-06 17:17:30|41118.8|41078.8|41118.8|41078.8|41118.8|41078.8|41114.6|41074.6|1
1641489460000|2022-01-06 17:17:40|41114.6|41074.6|41123.8|41083.8|41123.8|41083.8|41114.6|41074.6|3
1641489470000|2022-01-06 17:17:50|41114.6|41074.6|41113.8|41073.8|41114.6|41074.6|41113.8|41073.8|8
1641489480000|2022-01-06 17:18:00|41109.6|41069.6|41108.8|41068.8|41113.8|41073.8|41104.6|41064.6|7
1641489490000|2022-01-06 17:18:10|41113|41073|41108.8|41068.8|41113.8|41073.8|41108.8|41068.8|4
1641489510000|2022-01-06 17:18:30|41104.6|41064.6|41104.6|41064.6|41104.6|41064.6|41093.8|41053.8|6
1641489520000|2022-01-06 17:18:40|41103.8|41063.8|41093.8|41053.8|41103.8|41063.8|41084.6|41044.6|15
1641489530000|2022-01-06 17:18:50|41094.6|41054.6|41098.8|41058.8|41103.8|41063.8|41094.6|41054.6|4
1641489540000|2022-01-06 17:19:00|41094.6|41054.6|41093.8|41053.8|41099.6|41059.6|41093.8|41053.8|4
1641489550000|2022-01-06 17:19:10|41083.8|41043.8|41098.8|41058.8|41098.8|41058.8|41083.8|41043.8|10
1641489560000|2022-01-06 17:19:20|41094.6|41054.6|41094.6|41054.6|41094.6|41054.6|41094.6|41054.6|0
1641489570000|2022-01-06 17:19:30|41093.8|41053.8|41088.8|41048.8|41093.8|41053.8|41088.8|41048.8|4
1641489580000|2022-01-06 17:19:40|41083.8|41043.8|41069.6|41029.6|41083.8|41043.8|41069.6|41029.6|1
1641489590000|2022-01-06 17:19:50|41065.5|41025.5|41059.6|41019.6|41065.5|41025.5|41058.8|41018.8|5
1641489600000|2022-01-06 17:20:00|41055.5|41015.5|41088.8|41048.8|41088.8|41048.8|41054.6|41014.6|9
1641489610000|2022-01-06 17:20:10|41084.6|41044.6|41088.8|41048.8|41088.8|41048.8|41084.6|41044.6|2
1641489620000|2022-01-06 17:20:20|41084.6|41044.6|41084.6|41044.6|41088.8|41048.8|41083.8|41043.8|2
1641489630000|2022-01-06 17:20:30|41083.8|41043.8|41094.6|41054.6|41094.6|41054.6|41078.8|41038.8|8
1641489640000|2022-01-06 17:20:40|41098.8|41058.8|41098.8|41058.8|41099.6|41059.6|41094.6|41054.6|2
1641489650000|2022-01-06 17:20:50|41094.6|41054.6|41093.8|41053.8|41098.8|41058.8|41093.8|41053.8|3
1641489660000|2022-01-06 17:21:00|41094.6|41054.6|41083.8|41043.8|41094.6|41054.6|41075.5|41035.5|12
1641489670000|2022-01-06 17:21:10|41084.6|41044.6|41094.6|41054.6|41094.6|41054.6|41084.6|41044.6|3
1641489680000|2022-01-06 17:21:20|41089.6|41049.6|41098.8|41058.8|41098.8|41058.8|41089.6|41049.6|3
1641489690000|2022-01-06 17:21:30|41094.6|41054.6|41094.6|41054.6|41094.6|41054.6|41094.6|41054.6|0
1641489700000|2022-01-06 17:21:40|||||||||1
1641489710000|2022-01-06 17:21:50|41098.8|41058.8|41089.6|41049.6|41098.8|41058.8|41088.8|41048.8|8
1641489720000|2022-01-06 17:22:00|41094.6|41054.6|41098.8|41058.8|41103.8|41063.8|41094.6|41054.6|11
1641489730000|2022-01-06 17:22:10|41099.6|41059.6|41098.8|41058.8|41099.6|41059.6|41098.8|41058.8|1
1641489750000|2022-01-06 17:22:30|41103.8|41063.8|41103.8|41063.8|41103.8|41063.8|41103.8|41063.8|2
1641489760000|2022-01-06 17:22:40|41098.8|41058.8|41098.8|41058.8|41098.8|41058.8|41094.6|41054.6|5
1641489770000|2022-01-06 17:22:50|41093.8|41053.8|41083.8|41043.8|41093.8|41053.8|41083.8|41043.8|4
1641489780000|2022-01-06 17:23:00|41084.6|41044.6|41093.8|41053.8|41093.8|41053.8|41084.6|41044.6|25
1641489790000|2022-01-06 17:23:10|41088.8|41048.8|41088.8|41048.8|41088.8|41048.8|41088.8|41048.8|1
1641489800000|2022-01-06 17:23:20|41084.6|41044.6|41073.8|41033.8|41084.6|41044.6|41073.8|41033.8|5
1641489810000|2022-01-06 17:23:30|41074.6|41034.6|41083.8|41043.8|41084.6|41044.6|41074.6|41034.6|2
1641489820000|2022-01-06 17:23:40|41074.6|41034.6|41083.8|41043.8|41083.8|41043.8|41074.6|41034.6|16
1641489830000|2022-01-06 17:23:50|41084.6|41044.6|41088.8|41048.8|41093.8|41053.8|41084.6|41044.6|6
1641489840000|2022-01-06 17:24:00|41084.6|41044.6|41084.6|41044.6|41084.6|41044.6|41078.8|41038.8|15
1641489850000|2022-01-06 17:24:10|41093.8|41053.8|41088.8|41048.8|41093.8|41053.8|41084.6|41044.6|5
1641489860000|2022-01-06 17:24:20|41084.6|41044.6|41084.6|41044.6|41088.8|41048.8|41084.6|41044.6|0
1641489870000|2022-01-06 17:24:30|41089.6|41049.6|41088.8|41048.8|41089.6|41049.6|41088.8|41048.8|2
1641489880000|2022-01-06 17:24:40|41084.6|41044.6|41083.8|41043.8|41084.6|41044.6|41083.8|41043.8|1
1641489890000|2022-01-06 17:24:50|41089.6|41049.6|41083.8|41043.8|41089.6|41049.6|41083.8|41043.8|2
1641489900000|2022-01-06 17:25:00|41075.4|41035.4|41083.8|41043.8|41084.6|41044.6|41073.8|41033.8|11
1641489910000|2022-01-06 17:25:10|41078.8|41038.8|41063.8|41023.8|41078.8|41038.8|41059.6|41019.6|17
1641489920000|2022-01-06 17:25:20|41064.6|41024.6|41064.6|41024.6|41074.6|41034.6|41063.8|41023.8|8
1641489930000|2022-01-06 17:25:30|41073.8|41033.8|41094.6|41054.6|41095.4|41055.4|41073.8|41033.8|26
1641489940000|2022-01-06 17:25:40|41103.8|41063.8|41103.8|41063.8|41103.8|41063.8|41098.8|41058.8|5
1641489950000|2022-01-06 17:25:50|41098.8|41058.8|41093.8|41053.8|41098.8|41058.8|41093.8|41053.8|3
1641489960000|2022-01-06 17:26:00|41088.8|41048.8|41093.8|41053.8|41093.8|41053.8|41084.6|41044.6|7
1641489970000|2022-01-06 17:26:10|41084.6|41044.6|41084.6|41044.6|41084.6|41044.6|41084.6|41044.6|5
1641489980000|2022-01-06 17:26:20|41088.8|41048.8|41088.8|41048.8|41088.8|41048.8|41084.6|41044.6|2
1641489990000|2022-01-06 17:26:30|41084.6|41044.6|41078.8|41038.8|41084.6|41044.6|41073.8|41033.8|10
1641490010000|2022-01-06 17:26:50|41083.8|41043.8|41074.6|41034.6|41083.8|41043.8|41074.6|41034.6|2
1641490020000|2022-01-06 17:27:00|41078.8|41038.8|41063.8|41023.8|41078.8|41038.8|41063.8|41023.8|6
1641490030000|2022-01-06 17:27:10|41068|41028|41073.8|41033.8|41073.8|41033.8|41068|41028|10
1641490040000|2022-01-06 17:27:20|41073|41033|41064.6|41024.6|41073|41033|41063.8|41023.8|4
1641490050000|2022-01-06 17:27:30|41073.8|41033.8|41068.8|41028.8|41073.8|41033.8|41064.6|41024.6|3
1641490060000|2022-01-06 17:27:40|41073.8|41033.8|41068.8|41028.8|41073.8|41033.8|41068.8|41028.8|2
1641490070000|2022-01-06 17:27:50|41073.8|41033.8|41073.8|41033.8|41074.6|41034.6|41073.8|41033.8|0
1641490080000|2022-01-06 17:28:00|41068.8|41028.8|41063.8|41023.8|41068.8|41028.8|41063.8|41023.8|1
1641490090000|2022-01-06 17:28:10|41064.6|41024.6|41068.8|41028.8|41073.8|41033.8|41064.6|41024.6|11
1641490110000|2022-01-06 17:28:30|41073.8|41033.8|41073.8|41033.8|41073.8|41033.8|41073.8|41033.8|0
1641490120000|2022-01-06 17:28:40|41069.6|41029.6|41068.8|41028.8|41069.6|41029.6|41068.8|41028.8|14
1641490130000|2022-01-06 17:28:50|41064.6|41024.6|41068.8|41028.8|41073.8|41033.8|41064.6|41024.6|13
1641490140000|2022-01-06 17:29:00|41064.6|41024.6|41073.8|41033.8|41074.6|41034.6|41064.6|41024.6|1
1641490150000|2022-01-06 17:29:10|41064.6|41024.6|41084.6|41044.6|41084.6|41044.6|41064.6|41024.6|21
1641490160000|2022-01-06 17:29:20|41083.8|41043.8|41078.8|41038.8|41083.8|41043.8|41078.8|41038.8|2
1641490170000|2022-01-06 17:29:30|41083|41043|41083.8|41043.8|41083.8|41043.8|41078.8|41038.8|3
1641490180000|2022-01-06 17:29:40|41078.8|41038.8|41078.8|41038.8|41078.8|41038.8|41074.6|41034.6|2
1641490190000|2022-01-06 17:29:50|41074.6|41034.6|41063.8|41023.8|41074.6|41034.6|41063.8|41023.8|4
1641490200000|2022-01-06 17:30:00|41064.6|41024.6|41073.8|41033.8|41073.8|41033.8|41063.8|41023.8|11
1641490210000|2022-01-06 17:30:10|41068.8|41028.8|41058.8|41018.8|41068.8|41028.8|41058.8|41018.8|3
1641490220000|2022-01-06 17:30:20|41063|41023|41048.8|41008.8|41063.8|41023.8|41048.8|41008.8|7
1641490230000|2022-01-06 17:30:30|41043.8|41003.8|41044.6|41004.6|41044.6|41004.6|41040.4|41000.4|20
1641490240000|2022-01-06 17:30:40|41035.4|40995.4|41049.6|41009.6|41054.6|41014.6|41035.4|40995.4|16
1641490250000|2022-01-06 17:30:50|41045.4|41005.4|41044.6|41004.6|41050.4|41010.4|41044.6|41004.6|15
1641490260000|2022-01-06 17:31:00|41053.8|41013.8|41044.6|41004.6|41053.8|41013.8|41044.6|41004.6|7
1641490270000|2022-01-06 17:31:10|41053|41013|41058.8|41018.8|41058.8|41018.8|41053|41013|2
1641490280000|2022-01-06 17:31:20|41063.8|41023.8|41063.8|41023.8|41063.8|41023.8|41063.8|41023.8|0
1641490290000|2022-01-06 17:31:30|41064.6|41024.6|41064.6|41024.6|41064.6|41024.6|41063.8|41023.8|0
1641490300000|2022-01-06 17:31:40|41054.6|41014.6|41049.6|41009.6|41054.6|41014.6|41048.8|41008.8|7
1641490310000|2022-01-06 17:31:50|41045.4|41005.4|41049.6|41009.6|41054.6|41014.6|41045.4|41005.4|10
1641490320000|2022-01-06 17:32:00|41053.8|41013.8|41054.6|41014.6|41054.6|41014.6|41044.6|41004.6|11
1641490330000|2022-01-06 17:32:10|41049.6|41009.6|41054.6|41014.6|41054.6|41014.6|41044.6|41004.6|2
1641490340000|2022-01-06 17:32:20|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|3
1641490350000|2022-01-06 17:32:30|41054.6|41014.6|41040.4|41000.4|41054.6|41014.6|41039.6|40999.6|9
1641490360000|2022-01-06 17:32:40|41044.6|41004.6|41050.4|41010.4|41050.4|41010.4|41044.6|41004.6|5
1641490370000|2022-01-06 17:32:50|41044.6|41004.6|41039.6|40999.6|41054.6|41014.6|41039.6|40999.6|16
1641490380000|2022-01-06 17:33:00|41034.6|40994.6|41040.4|41000.4|41044.6|41004.6|41034.6|40994.6|4
1641490390000|2022-01-06 17:33:10|41039.6|40999.6|41034.6|40994.6|41040.4|41000.4|41034.6|40994.6|1
1641490400000|2022-01-06 17:33:20|41024.6|40984.6|41024.6|40984.6|41024.6|40984.6|41019.6|40979.6|11
1641490410000|2022-01-06 17:33:30|41039.6|40999.6|41035.4|40995.4|41039.6|40999.6|41034.6|40994.6|13
1641490420000|2022-01-06 17:33:40|41034.6|40994.6|41035.4|40995.4|41035.4|40995.4|41034.6|40994.6|0
1641490430000|2022-01-06 17:33:50|41040.4|41000.4|41035.4|40995.4|41040.4|41000.4|41035.4|40995.4|3
1641490440000|2022-01-06 17:34:00|41034.6|40994.6|41030.4|40990.4|41035.4|40995.4|41025.4|40985.4|9
1641490450000|2022-01-06 17:34:10|41035.4|40995.4|41044.6|41004.6|41045.4|41005.4|41035.4|40995.4|57
1641490470000|2022-01-06 17:34:30|||||||||1
1641490500000|2022-01-06 17:35:00|41054.6|41014.6|41064.6|41024.6|41074.6|41034.6|41054.6|41014.6|26
1641490510000|2022-01-06 17:35:10|41055.4|41015.4|41054.6|41014.6|41055.4|41015.4|41054.6|41014.6|4
1641490520000|2022-01-06 17:35:20|41059.6|41019.6|41064.6|41024.6|41064.6|41024.6|41058.8|41018.8|3
1641490540000|2022-01-06 17:35:40|41074.6|41034.6|41059.6|41019.6|41074.6|41034.6|41054.6|41014.6|11
1641490550000|2022-01-06 17:35:50|41054.6|41014.6|41044.6|41004.6|41054.6|41014.6|41044.6|41004.6|2
1641490560000|2022-01-06 17:36:00|41045.4|41005.4|41044.6|41004.6|41054.6|41014.6|41044.6|41004.6|6
1641490570000|2022-01-06 17:36:10|41054.6|41014.6|41049.6|41009.6|41054.6|41014.6|41049.6|41009.6|13
1641490580000|2022-01-06 17:36:20|41050.4|41010.4|41050.4|41010.4|41050.4|41010.4|41050.4|41010.4|0
1641490590000|2022-01-06 17:36:30|41054.6|41014.6|41054.6|41014.6|41054.6|41014.6|41054.6|41014.6|0
1641490600000|2022-01-06 17:36:40|41049.6|41009.6|41048.8|41008.8|41049.6|41009.6|41048.8|41008.8|1
1641490610000|2022-01-06 17:36:50|41049.6|41009.6|41043.8|41003.8|41053.8|41013.8|41043.8|41003.8|1
1641490620000|2022-01-06 17:37:00|41034.6|40994.6|41034.6|40994.6|41044.6|41004.6|41033.8|40993.8|5
1641490630000|2022-01-06 17:37:10|41044.6|41004.6|41044.6|41004.6|41044.6|41004.6|41044.6|41004.6|4
1641490640000|2022-01-06 17:37:20|41048.8|41008.8|41043.8|41003.8|41049.6|41009.6|41043.8|41003.8|3
1641490650000|2022-01-06 17:37:30|41044.6|41004.6|41044.6|41004.6|41044.6|41004.6|41044.6|41004.6|0
1641490670000|2022-01-06 17:37:50|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|4
1641490680000|2022-01-06 17:38:00|41038.8|40998.8|41043.8|41003.8|41044.6|41004.6|41034.6|40994.6|7
1641490690000|2022-01-06 17:38:10|41044.6|41004.6|41034.6|40994.6|41044.6|41004.6|41034.6|40994.6|2
1641490700000|2022-01-06 17:38:20|41043.8|41003.8|41038.8|40998.8|41043.8|41003.8|41038.8|40998.8|4
1641490710000|2022-01-06 17:38:30|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|41033.8|40993.8|0
1641490720000|2022-01-06 17:38:40|41033.8|40993.8|41033.8|40993.8|41033.8|40993.8|41033.8|40993.8|2
1641490730000|2022-01-06 17:38:50|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|1
1641490740000|2022-01-06 17:39:00|||||||||1
1641490760000|2022-01-06 17:39:20|41043.8|41003.8|41044.6|41004.6|41044.6|41004.6|41043.8|41003.8|9
1641490770000|2022-01-06 17:39:30|41049.6|41009.6|41048.8|41008.8|41049.6|41009.6|41048.8|41008.8|5
1641490780000|2022-01-06 17:39:40|41044.6|41004.6|41039.6|40999.6|41044.6|41004.6|41039.6|40999.6|2
1641490790000|2022-01-06 17:39:50|41044.6|41004.6|41039.6|40999.6|41044.6|41004.6|41034.6|40994.6|9
1641490800000|2022-01-06 17:40:00|41043.8|41003.8|41043.7|41003.7|41043.8|41003.8|41039.6|40999.6|3
1641490810000|2022-01-06 17:40:10|||||||||1
1641490820000|2022-01-06 17:40:20|41044.6|41004.6|41053.7|41013.7|41054.6|41014.6|41044.6|41004.6|6
1641490830000|2022-01-06 17:40:30|41054.6|41014.6|41043.7|41003.7|41054.6|41014.6|41043.7|41003.7|1
1641490840000|2022-01-06 17:40:40|41044.6|41004.6|41048.7|41008.7|41053.7|41013.7|41044.6|41004.6|6
1641490850000|2022-01-06 17:40:50|41044.6|41004.6|41044.6|41004.6|41044.6|41004.6|41044.6|41004.6|1
1641490860000|2022-01-06 17:41:00|41053.7|41013.7|41063.7|41023.7|41063.7|41023.7|41053.7|41013.7|11
1641490870000|2022-01-06 17:41:10|41054.6|41014.6|41062.9|41022.9|41062.9|41022.9|41054.6|41014.6|2
1641490880000|2022-01-06 17:41:20|41063.7|41023.7|41084.6|41044.6|41093.7|41053.7|41063.7|41023.7|19
1641490890000|2022-01-06 17:41:30|41088.7|41048.7|41103.7|41063.7|41103.7|41063.7|41088.7|41048.7|8
1641490900000|2022-01-06 17:41:40|41094.6|41054.6|41084.6|41044.6|41094.6|41054.6|41084.6|41044.6|8
1641490910000|2022-01-06 17:41:50|41078.7|41038.7|41078.7|41038.7|41078.7|41038.7|41078.7|41038.7|2
1641490920000|2022-01-06 17:42:00|41079.6|41039.6|41074.6|41034.6|41079.6|41039.6|41074.6|41034.6|1
1641490930000|2022-01-06 17:42:10|41084.6|41044.6|41078.7|41038.7|41088.7|41048.7|41078.7|41038.7|8
1641490940000|2022-01-06 17:42:20|41082.9|41042.9|41078.7|41038.7|41083.7|41043.7|41074.6|41034.6|4
1641490950000|2022-01-06 17:42:30|41079.6|41039.6|41083.7|41043.7|41084.6|41044.6|41078.7|41038.7|2
1641490960000|2022-01-06 17:42:40|41084.6|41044.6|41074.6|41034.6|41084.6|41044.6|41074.6|41034.6|3
1641490970000|2022-01-06 17:42:50|41069.6|41029.6|41074.6|41034.6|41074.6|41034.6|41065.4|41025.4|7
1641490980000|2022-01-06 17:43:00|41073.7|41033.7|41074.6|41034.6|41074.6|41034.6|41070.4|41030.4|4
1641490990000|2022-01-06 17:43:10|41080.4|41040.4|41080.4|41040.4|41084.6|41044.6|41080.4|41040.4|5
1641491000000|2022-01-06 17:43:20|41074.6|41034.6|41074.6|41034.6|41074.6|41034.6|41074.6|41034.6|10
1641491010000|2022-01-06 17:43:30|41075.4|41035.4|41084.6|41044.6|41084.6|41044.6|41075.4|41035.4|4
1641491020000|2022-01-06 17:43:40|41080.4|41040.4|41084.6|41044.6|41084.6|41044.6|41079.6|41039.6|1
1641491030000|2022-01-06 17:43:50|41080.4|41040.4|41084.6|41044.6|41084.6|41044.6|41075.4|41035.4|4
1641491040000|2022-01-06 17:44:00|41083.7|41043.7|41084.6|41044.6|41084.6|41044.6|41083.7|41043.7|2
1641491050000|2022-01-06 17:44:10|||||||||1
1641491060000|2022-01-06 17:44:20|||||||||1
1641491070000|2022-01-06 17:44:30|41095.4|41055.4|41094.6|41054.6|41095.4|41055.4|41094.6|41054.6|4
1641491090000|2022-01-06 17:44:50|||||||||1
1641491100000|2022-01-06 17:45:00|41098.7|41058.7|41098.7|41058.7|41103.7|41063.7|41098.7|41058.7|5
1641491110000|2022-01-06 17:45:10|41102.9|41062.9|41103.7|41063.7|41103.7|41063.7|41098.7|41058.7|2
1641491120000|2022-01-06 17:45:20|41098.7|41058.7|41099.6|41059.6|41099.6|41059.6|41098.7|41058.7|5
1641491130000|2022-01-06 17:45:30|41103.7|41063.7|41094.6|41054.6|41103.7|41063.7|41094.6|41054.6|0
1641491150000|2022-01-06 17:45:50|||||||||3
1641491160000|2022-01-06 17:46:00|41095.4|41055.4|41094.6|41054.6|41095.4|41055.4|41094.6|41054.6|2
1641491170000|2022-01-06 17:46:10|||||||||1
1641491180000|2022-01-06 17:46:20|41095.4|41055.4|41089.6|41049.6|41095.4|41055.4|41084.6|41044.6|1
1641491190000|2022-01-06 17:46:30|41085.4|41045.4|41089.6|41049.6|41089.6|41049.6|41084.6|41044.6|3
1641491200000|2022-01-06 17:46:40|41093.7|41053.7|41089.6|41049.6|41093.7|41053.7|41089.6|41049.6|0
1641491210000|2022-01-06 17:46:50|41084.6|41044.6|41084.6|41044.6|41084.6|41044.6|41084.6|41044.6|1
1641491220000|2022-01-06 17:47:00|41085.4|41045.4|41093.7|41053.7|41093.7|41053.7|41085.4|41045.4|2
1641491230000|2022-01-06 17:47:10|41094.6|41054.6|41094.6|41054.6|41094.6|41054.6|41094.6|41054.6|1
1641491250000|2022-01-06 17:47:30|41093.7|41053.7|41103.7|41063.7|41103.7|41063.7|41093.7|41053.7|13
1641491260000|2022-01-06 17:47:40|41105.4|41065.4|41094.6|41054.6|41105.4|41065.4|41094.6|41054.6|4
1641491270000|2022-01-06 17:47:50|||||||||2
1641491280000|2022-01-06 17:48:00|||||||||6
1641491290000|2022-01-06 17:48:10|41093.7|41053.7|41093.7|41053.7|41093.7|41053.7|41093.7|41053.7|2
1641491300000|2022-01-06 17:48:20|41094.6|41054.6|41094.6|41054.6|41094.6|41054.6|41094.6|41054.6|0
1641491310000|2022-01-06 17:48:30|41093.7|41053.7|41094.6|41054.6|41094.6|41054.6|41093.7|41053.7|0
1641491320000|2022-01-06 17:48:40|||||||||5
1641491330000|2022-01-06 17:48:50|41094.5|41054.5|41094.5|41054.5|41094.5|41054.5|41094.5|41054.5|9
1641491340000|2022-01-06 17:49:00|41103.7|41063.7|41104.5|41064.5|41104.5|41064.5|41103.7|41063.7|3
1641491350000|2022-01-06 17:49:10|41105.4|41065.4|41104.5|41064.5|41105.4|41065.4|41104.5|41064.5|0
1641491360000|2022-01-06 17:49:20|41115.4|41075.4|41134.5|41094.5|41134.5|41094.5|41115.4|41075.4|23
1641491370000|2022-01-06 17:49:30|41114.5|41074.5|41124.5|41084.5|41124.5|41084.5|41114.5|41074.5|11
1641491380000|2022-01-06 17:49:40|41119.5|41079.5|41124.5|41084.5|41124.5|41084.5|41115.4|41075.4|9
1641491390000|2022-01-06 17:49:50|41120.4|41080.4|41124.5|41084.5|41124.5|41084.5|41119.5|41079.5|2
1641491400000|2022-01-06 17:50:00|41125.4|41085.4|41130.4|41090.4|41134.5|41094.5|41125.4|41085.4|21
1641491410000|2022-01-06 17:50:10|41134.5|41094.5|41130.4|41090.4|41135.4|41095.4|41130.4|41090.4|20
1641491420000|2022-01-06 17:50:20|41134.5|41094.5|41130.4|41090.4|41134.5|41094.5|41125.4|41085.4|7
1641491430000|2022-01-06 17:50:30|41129.5|41089.5|41120.4|41080.4|41130.4|41090.4|41115.4|41075.4|14
1641491440000|2022-01-06 17:50:40|41116.2|41076.2|41114.5|41074.5|41120.4|41080.4|41114.5|41074.5|5
1641491450000|2022-01-06 17:50:50|41115.4|41075.4|41114.5|41074.5|41120.4|41080.4|41110.4|41070.4|9
1641491460000|2022-01-06 17:51:00|41115.4|41075.4|41119.5|41079.5|41124.5|41084.5|41114.5|41074.5|3
1641491470000|2022-01-06 17:51:10|41120.4|41080.4|41114.5|41074.5|41120.4|41080.4|41114.5|41074.5|0
1641491480000|2022-01-06 17:51:20|41115.4|41075.4|41115.4|41075.4|41115.4|41075.4|41114.5|41074.5|1
1641491490000|2022-01-06 17:51:30|41114.5|41074.5|41124.5|41084.5|41125.4|41085.4|41114.5|41074.5|4
1641491510000|2022-01-06 17:51:50|41125.4|41085.4|41124.5|41084.5|41129.5|41089.5|41124.5|41084.5|15
1641491520000|2022-01-06 17:52:00|41129.5|41089.5|41134.5|41094.5|41135.4|41095.4|41129.5|41089.5|5
1641491530000|2022-01-06 17:52:10|41133.7|41093.7|41134.5|41094.5|41134.5|41094.5|41133.7|41093.7|2
1641491540000|2022-01-06 17:52:20|41128.7|41088.7|41133.7|41093.7|41133.7|41093.7|41128.7|41088.7|3
1641491550000|2022-01-06 17:52:30|41134.5|41094.5|41128.7|41088.7|41134.5|41094.5|41128.7|41088.7|2
1641491560000|2022-01-06 17:52:40|41133.7|41093.7|41134.5|41094.5|41134.5|41094.5|41128.7|41088.7|2
1641491570000|2022-01-06 17:52:50|41143.7|41103.7|41143.7|41103.7|41143.7|41103.7|41143.7|41103.7|4
1641491580000|2022-01-06 17:53:00|41138.7|41098.7|41139.5|41099.5|41139.5|41099.5|41134.5|41094.5|1
1641491590000|2022-01-06 17:53:10|41124.5|41084.5|41133.7|41093.7|41133.7|41093.7|41124.5|41084.5|8
1641491600000|2022-01-06 17:53:20|41134.5|41094.5|41144.5|41104.5|41144.5|41104.5|41124.5|41084.5|26
1641491610000|2022-01-06 17:53:30|41145.4|41105.4|41144.5|41104.5|41145.4|41105.4|41144.5|41104.5|1
1641491630000|2022-01-06 17:53:50|41135.4|41095.4|41144.5|41104.5|41144.5|41104.5|41135.4|41095.4|8
1641491640000|2022-01-06 17:54:00|41148.7|41108.7|41149.5|41109.5|41150.4|41110.4|41148.7|41108.7|5
1641491650000|2022-01-06 17:54:10|41145.4|41105.4|41145.4|41105.4|41145.4|41105.4|41145.4|41105.4|2
1641491670000|2022-01-06 17:54:30|41154.5|41114.5|41154.5|41114.5|41154.5|41114.5|41154.5|41114.5|2
1641491680000|2022-01-06 17:54:40|41146.2|41106.2|41150.4|41110.4|41150.4|41110.4|41145.4|41105.4|5
1641491690000|2022-01-06 17:54:50|41149.5|41109.5|41150.4|41110.4|41150.4|41110.4|41149.5|41109.5|0
1641491700000|2022-01-06 17:55:00|41149.5|41109.5|41154.5|41114.5|41154.5|41114.5|41149.5|41109.5|1
1641491710000|2022-01-06 17:55:10|41155.4|41115.4|41155.4|41115.4|41155.4|41115.4|41155.4|41115.4|3
1641491720000|2022-01-06 17:55:20|41145.4|41105.4|41160.4|41120.4|41164.5|41124.5|41145.4|41105.4|19
1641491730000|2022-01-06 17:55:30|41164.5|41124.5|41160.4|41120.4|41164.5|41124.5|41159.5|41119.5|5
1641491740000|2022-01-06 17:55:40|41159.5|41119.5|41164.5|41124.5|41164.5|41124.5|41154.5|41114.5|2
1641491750000|2022-01-06 17:55:50|41165.4|41125.4|41173.7|41133.7|41173.7|41133.7|41165.4|41125.4|6
1641491760000|2022-01-06 17:56:00|41172.9|41132.9|41163.7|41123.7|41173.7|41133.7|41163.7|41123.7|8
1641491770000|2022-01-06 17:56:10|41153.7|41113.7|41158.7|41118.7|41158.7|41118.7|41153.7|41113.7|6
1641491780000|2022-01-06 17:56:20|41153.7|41113.7|41162.9|41122.9|41162.9|41122.9|41153.7|41113.7|7
1641491790000|2022-01-06 17:56:30|41153.7|41113.7|41162.9|41122.9|41162.9|41122.9|41153.7|41113.7|7
1641491800000|2022-01-06 17:56:40|41168.7|41128.7|41168.7|41128.7|41168.7|41128.7|41168.7|41128.7|5
1641491810000|2022-01-06 17:56:50|41163.7|41123.7|41162.9|41122.9|41163.7|41123.7|41162.9|41122.9|1
1641491820000|2022-01-06 17:57:00|41162|41122|41128.7|41088.7|41162.9|41122.9|41128.7|41088.7|30
1641491830000|2022-01-06 17:57:10|41132.9|41092.9|41142.9|41102.9|41147.9|41107.9|41132.9|41092.9|1
1641491850000|2022-01-06 17:57:30|41138.7|41098.7|41138.7|41098.7|41138.7|41098.7|41138.7|41098.7|2
1641491860000|2022-01-06 17:57:40|41142.9|41102.9|41147.9|41107.9|41148.7|41108.7|41142.9|41102.9|6
1641491870000|2022-01-06 17:57:50|41152.9|41112.9|41148.7|41108.7|41152.9|41112.9|41147.9|41107.9|3
1641491880000|2022-01-06 17:58:00|41152.9|41112.9|41142.9|41102.9|41152.9|41112.9|41142.9|41102.9|2
1641491890000|2022-01-06 17:58:10|41162.9|41122.9|41157.9|41117.9|41162.9|41122.9|41157.9|41117.9|9
1641491900000|2022-01-06 17:58:20|41153.7|41113.7|41157.9|41117.9|41157.9|41117.9|41153.7|41113.7|4
1641491910000|2022-01-06 17:58:30|41147.9|41107.9|41143.7|41103.7|41147.9|41107.9|41138.7|41098.7|3
1641491920000|2022-01-06 17:58:40|41137.9|41097.9|41142.9|41102.9|41142.9|41102.9|41137.9|41097.9|8
1641491930000|2022-01-06 17:58:50|41138.7|41098.7|41143.7|41103.7|41143.7|41103.7|41138.7|41098.7|1
1641491940000|2022-01-06 17:59:00|41142.9|41102.9|41138.7|41098.7|41143.7|41103.7|41132.9|41092.9|9
1641491950000|2022-01-06 17:59:10|41142.9|41102.9|41137|41097|41142.9|41102.9|41132.9|41092.9|1
1641491960000|2022-01-06 17:59:20|41137.9|41097.9|41137.9|41097.9|41138.7|41098.7|41137.9|41097.9|1
1641491970000|2022-01-06 17:59:30|41138.7|41098.7|41137.9|41097.9|41138.7|41098.7|41137.9|41097.9|0
1641491980000|2022-01-06 17:59:40|41138.7|41098.7|41142.9|41102.9|41142.9|41102.9|41137.9|41097.9|1
1641491990000|2022-01-06 17:59:50|41137.9|41097.9|41137.9|41097.9|41137.9|41097.9|41137.9|41097.9|6
1641492000000|2022-01-06 18:00:00|41142.9|41102.9|41142.9|41102.9|41148.7|41108.7|41142.9|41102.9|4
1641492020000|2022-01-06 18:00:20|41152|41112|41142.9|41102.9|41152|41112|41142.9|41102.9|7
1641492030000|2022-01-06 18:00:30|||||||||1
1641492050000|2022-01-06 18:00:50|41147.9|41107.9|41147.9|41107.9|41147.9|41107.9|41147.9|41107.9|2
1641492060000|2022-01-06 18:01:00|41152|41112|41147|41107|41152.9|41112.9|41147|41107|5
1641492070000|2022-01-06 18:01:10|41147.9|41107.9|41147.9|41107.9|41147.9|41107.9|41147|41107|10
1641492080000|2022-01-06 18:01:20|41152.9|41112.9|41152.9|41112.9|41152.9|41112.9|41152.9|41112.9|1
1641492090000|2022-01-06 18:01:30|41147.9|41107.9|41147.9|41107.9|41147.9|41107.9|41147.9|41107.9|4
1641492100000|2022-01-06 18:01:40|41147|41107|41147.9|41107.9|41147.9|41107.9|41147|41107|1
1641492110000|2022-01-06 18:01:50|41142.9|41102.9|41147|41107|41147.9|41107.9|41142|41102|4
1641492120000|2022-01-06 18:02:00|41147.9|41107.9|41147.9|41107.9|41152|41112|41147.9|41107.9|1
1641492130000|2022-01-06 18:02:10|41152.9|41112.9|41152.9|41112.9|41152.9|41112.9|41152.9|41112.9|3
1641492140000|2022-01-06 18:02:20|41152|41112|41152.9|41112.9|41152.9|41112.9|41152|41112|3
1641492150000|2022-01-06 18:02:30|41152|41112|41152.9|41112.9|41152.9|41112.9|41152|41112|0
1641492160000|2022-01-06 18:02:40|41152|41112|41152|41112|41152.9|41112.9|41152|41112|1
1641492170000|2022-01-06 18:02:50|41147.9|41107.9|41147.9|41107.9|41147.9|41107.9|41147.9|41107.9|3
1641492180000|2022-01-06 18:03:00|41152.9|41112.9|41147.9|41107.9|41152.9|41112.9|41147.9|41107.9|2
1641492190000|2022-01-06 18:03:10|41152|41112|41152.9|41112.9|41152.9|41112.9|41152|41112|3
1641492200000|2022-01-06 18:03:20|41152|41112|41152|41112|41152|41112|41152|41112|0
1641492210000|2022-01-06 18:03:30|41152.9|41112.9|41152.9|41112.9|41152.9|41112.9|41152.9|41112.9|0
1641492230000|2022-01-06 18:03:50|||||||||2
1641492240000|2022-01-06 18:04:00|41152|41112|41152.9|41112.9|41152.9|41112.9|41152|41112|1
1641492250000|2022-01-06 18:04:10|||||||||1
1641492260000|2022-01-06 18:04:20|41157.9|41117.9|41167.9|41127.9|41172.9|41132.9|41157.9|41117.9|25
1641492270000|2022-01-06 18:04:30|41172.9|41132.9|41167.9|41127.9|41172.9|41132.9|41167.9|41127.9|2
1641492280000|2022-01-06 18:04:40|41163.7|41123.7|41163.7|41123.7|41163.7|41123.7|41163.7|41123.7|1
1641492290000|2022-01-06 18:04:50|41172|41132|41167.9|41127.9|41172|41132|41167.9|41127.9|3
1641492300000|2022-01-06 18:05:00|41172.9|41132.9|41167.8|41127.8|41172.9|41132.9|41167.8|41127.8|3
1641492310000|2022-01-06 18:05:10|41163.7|41123.7|41163.7|41123.7|41167.8|41127.8|41163.7|41123.7|2
1641492330000|2022-01-06 18:05:30|41167.8|41127.8|41197.8|41157.8|41197.8|41157.8|41167.8|41127.8|6
1641492340000|2022-01-06 18:05:40|41193.7|41153.7|41192.8|41152.8|41197.8|41157.8|41192.8|41152.8|6
1641492350000|2022-01-06 18:05:50|41193.7|41153.7|41192.8|41152.8|41193.7|41153.7|41192.8|41152.8|4
1641492360000|2022-01-06 18:06:00|41182.8|41142.8|41187.8|41147.8|41187.8|41147.8|41182.8|41142.8|8
1641492370000|2022-01-06 18:06:10|41177.8|41137.8|41177.8|41137.8|41177.8|41137.8|41177.8|41137.8|3
1641492380000|2022-01-06 18:06:20|||||||||1
1641492390000|2022-01-06 18:06:30|41173.7|41133.7|41172.8|41132.8|41173.7|41133.7|41172.8|41132.8|3
1641492400000|2022-01-06 18:06:40|41173.7|41133.7|41172.8|41132.8|41177.8|41137.8|41172.8|41132.8|1
1641492410000|2022-01-06 18:06:50|41173.7|41133.7|41182.8|41142.8|41182.8|41142.8|41172.8|41132.8|3
1641492420000|2022-01-06 18:07:00|41177.8|41137.8|41182.8|41142.8|41182.8|41142.8|41177.8|41137.8|5
1641492450000|2022-01-06 18:07:30|41183.7|41143.7|41182.8|41142.8|41183.7|41143.7|41182.8|41142.8|2
1641492460000|2022-01-06 18:07:40|41183.7|41143.7|41182.8|41142.8|41183.7|41143.7|41182.8|41142.8|1
1641492480000|2022-01-06 18:08:00|41187.8|41147.8|41187.8|41147.8|41187.8|41147.8|41187.8|41147.8|2
1641492500000|2022-01-06 18:08:20|41182.8|41142.8|41163.7|41123.7|41182.8|41142.8|41163.7|41123.7|3
1641492510000|2022-01-06 18:08:30|41158.7|41118.7|41158.7|41118.7|41158.7|41118.7|41158.7|41118.7|8
1641492520000|2022-01-06 18:08:40|41153.7|41113.7|41143.7|41103.7|41153.7|41113.7|41143.7|41103.7|3
1641492530000|2022-01-06 18:08:50|41142.8|41102.8|41138.7|41098.7|41142.8|41102.8|41138.7|41098.7|3
1641492550000|2022-01-06 18:09:10|41132.8|41092.8|41132.8|41092.8|41133.7|41093.7|41132.8|41092.8|3
1641492570000|2022-01-06 18:09:30|||||||||1
1641492590000|2022-01-06 18:09:50|41133.7|41093.7|41142.8|41102.8|41142.8|41102.8|41133.7|41093.7|6
1641492600000|2022-01-06 18:10:00|41138.7|41098.7|41133.7|41093.7|41142.8|41102.8|41132.8|41092.8|9
1641492610000|2022-01-06 18:10:10|41138.7|41098.7|41123.7|41083.7|41138.7|41098.7|41122.8|41082.8|7
1641492620000|2022-01-06 18:10:20|41122.8|41082.8|41128.7|41088.7|41128.7|41088.7|41122.8|41082.8|1
1641492630000|2022-01-06 18:10:30|41132.8|41092.8|41132.8|41092.8|41132.8|41092.8|41128.7|41088.7|6
1641492660000|2022-01-06 18:11:00|41123.7|41083.7|41122.8|41082.8|41123.7|41083.7|41122.8|41082.8|4
1641492670000|2022-01-06 18:11:10|41123.7|41083.7|41113.7|41073.7|41123.7|41083.7|41113.7|41073.7|5
1641492680000|2022-01-06 18:11:20|41103.7|41063.7|41098.7|41058.7|41104.5|41064.5|41098.7|41058.7|8
1641492690000|2022-01-06 18:11:30|41102.8|41062.8|41102.8|41062.8|41103.7|41063.7|41102.8|41062.8|0
1641492700000|2022-01-06 18:11:40|41098.7|41058.7|41092.8|41052.8|41098.7|41058.7|41083.7|41043.7|4
1641492710000|2022-01-06 18:11:50|41087.8|41047.8|41087.8|41047.8|41087.8|41047.8|41087.8|41047.8|3
1641492720000|2022-01-06 18:12:00|41088.7|41048.7|41092.8|41052.8|41092.8|41052.8|41088.7|41048.7|0
1641492730000|2022-01-06 18:12:10|41093.7|41053.7|41102.8|41062.8|41102.8|41062.8|41092.8|41052.8|6
1641492740000|2022-01-06 18:12:20|41098.7|41058.7|41102.8|41062.8|41103.7|41063.7|41097.8|41057.8|3
1641492750000|2022-01-06 18:12:30|41098.7|41058.7|41093.7|41053.7|41103.7|41063.7|41093.7|41053.7|6
1641492760000|2022-01-06 18:12:40|41089.5|41049.5|41084.5|41044.5|41089.5|41049.5|41083.7|41043.7|0
1641492770000|2022-01-06 18:12:50|41092.8|41052.8|41094.5|41054.5|41094.5|41054.5|41092.8|41052.8|6
1641492780000|2022-01-06 18:13:00|41102.8|41062.8|41098.7|41058.7|41102.8|41062.8|41098.7|41058.7|4
1641492790000|2022-01-06 18:13:10|41094.5|41054.5|41092.8|41052.8|41098.7|41058.7|41092.8|41052.8|1
1641492800000|2022-01-06 18:13:20|41088.7|41048.7|41088.7|41048.7|41088.7|41048.7|41088.7|41048.7|2
1641492830000|2022-01-06 18:13:50|41092.8|41052.8|41088.7|41048.7|41092.8|41052.8|41088.7|41048.7|2
1641492840000|2022-01-06 18:14:00|41093.7|41053.7|41093.6|41053.6|41098.6|41058.6|41093.6|41053.6|2
1641492850000|2022-01-06 18:14:10|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|2
1641492860000|2022-01-06 18:14:20|41093.6|41053.6|41088.6|41048.6|41093.6|41053.6|41088.6|41048.6|0
1641492870000|2022-01-06 18:14:30|41083.6|41043.6|41088.6|41048.6|41088.6|41048.6|41083.6|41043.6|1
1641492880000|2022-01-06 18:14:40|41084.5|41044.5|41084.5|41044.5|41088.6|41048.6|41084.5|41044.5|0
1641492890000|2022-01-06 18:14:50|41088.6|41048.6|41088.6|41048.6|41088.6|41048.6|41088.6|41048.6|2
1641492900000|2022-01-06 18:15:00|41084.5|41044.5|41088.6|41048.6|41088.6|41048.6|41084.5|41044.5|7
1641492910000|2022-01-06 18:15:10|41093.6|41053.6|41088.6|41048.6|41093.6|41053.6|41088.6|41048.6|4
1641492920000|2022-01-06 18:15:20|41093.6|41053.6|41094.5|41054.5|41094.5|41054.5|41093.6|41053.6|2
1641492930000|2022-01-06 18:15:30|41093.6|41053.6|41093.6|41053.6|41093.6|41053.6|41093.6|41053.6|2
1641492940000|2022-01-06 18:15:40|41088.6|41048.6|41088.6|41048.6|41088.6|41048.6|41088.6|41048.6|4
1641492950000|2022-01-06 18:15:50|41084.5|41044.5|41108.6|41068.6|41109.5|41069.5|41084.5|41044.5|9
1641492960000|2022-01-06 18:16:00|41109.5|41069.5|41098.6|41058.6|41113.6|41073.6|41098.6|41058.6|5
1641492970000|2022-01-06 18:16:10|41099.5|41059.5|41099.5|41059.5|41099.5|41059.5|41099.5|41059.5|3
1641492980000|2022-01-06 18:16:20|41103.6|41063.6|41104.5|41064.5|41105.3|41065.3|41103.6|41063.6|2
1641492990000|2022-01-06 18:16:30|41108.6|41068.6|41108.6|41068.6|41108.6|41068.6|41108.6|41068.6|0
1641493000000|2022-01-06 18:16:40|41104.5|41064.5|41104.5|41064.5|41104.5|41064.5|41104.5|41064.5|1
1641493010000|2022-01-06 18:16:50|41103.6|41063.6|41083.6|41043.6|41103.6|41063.6|41083.6|41043.6|6
1641493020000|2022-01-06 18:17:00|41084.5|41044.5|41089.5|41049.5|41093.6|41053.6|41084.5|41044.5|7
1641493030000|2022-01-06 18:17:10|41088.6|41048.6|41089.5|41049.5|41089.5|41049.5|41088.6|41048.6|0
1641493040000|2022-01-06 18:17:20|41093.6|41053.6|41089.5|41049.5|41094.5|41054.5|41088.6|41048.6|2
1641493050000|2022-01-06 18:17:30|41094.5|41054.5|41088.6|41048.6|41094.5|41054.5|41088.6|41048.6|0
1641493060000|2022-01-06 18:17:40|41084.5|41044.5|41088.6|41048.6|41093.6|41053.6|41084.5|41044.5|7
1641493080000|2022-01-06 18:18:00|41092.8|41052.8|41098.6|41058.6|41098.6|41058.6|41088.6|41048.6|16
1641493090000|2022-01-06 18:18:10|41104.5|41064.5|41094.5|41054.5|41104.5|41064.5|41094.5|41054.5|1
1641493110000|2022-01-06 18:18:30|41093.6|41053.6|41088.6|41048.6|41093.6|41053.6|41088.6|41048.6|4
1641493120000|2022-01-06 18:18:40|41092.8|41052.8|41094.5|41054.5|41094.5|41054.5|41092.8|41052.8|0
1641493130000|2022-01-06 18:18:50|41093.6|41053.6|41094.5|41054.5|41094.5|41054.5|41093.6|41053.6|1
1641493140000|2022-01-06 18:19:00|41089.5|41049.5|41094.5|41054.5|41094.5|41054.5|41089.5|41049.5|1
1641493150000|2022-01-06 18:19:10|41089.5|41049.5|41103.6|41063.6|41103.6|41063.6|41088.6|41048.6|14
1641493160000|2022-01-06 18:19:20|41094.5|41054.5|41103.6|41063.6|41103.6|41063.6|41094.5|41054.5|3
1641493170000|2022-01-06 18:19:30|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|2
1641493180000|2022-01-06 18:19:40|41102.8|41062.8|41094.5|41054.5|41102.8|41062.8|41094.5|41054.5|1
1641493190000|2022-01-06 18:19:50|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|2
1641493220000|2022-01-06 18:20:20|41109.5|41069.5|41104.5|41064.5|41113.6|41073.6|41104.5|41064.5|4
1641493230000|2022-01-06 18:20:30|41105.3|41065.3|41109.5|41069.5|41109.5|41069.5|41105.3|41065.3|0
1641493240000|2022-01-06 18:20:40|41104.5|41064.5|41104.5|41064.5|41104.5|41064.5|41104.5|41064.5|0
1641493260000|2022-01-06 18:21:00|41108.6|41068.6|41109.5|41069.5|41113.6|41073.6|41108.6|41068.6|3
1641493270000|2022-01-06 18:21:10|41108.6|41068.6|41104.5|41064.5|41109.5|41069.5|41104.5|41064.5|4
1641493280000|2022-01-06 18:21:20|41109.5|41069.5|41109.5|41069.5|41114.5|41074.5|41109.5|41069.5|21
1641493290000|2022-01-06 18:21:30|41110.3|41070.3|41114.5|41074.5|41115.3|41075.3|41106.1|41066.1|2
1641493310000|2022-01-06 18:21:50|||||||||1
1641493320000|2022-01-06 18:22:00|||||||||1
1641493330000|2022-01-06 18:22:10|||||||||2
1641493360000|2022-01-06 18:22:40|41118.6|41078.6|41119.5|41079.5|41123.6|41083.6|41118.6|41078.6|8
1641493370000|2022-01-06 18:22:50|41105.3|41065.3|41110.3|41070.3|41110.3|41070.3|41105.3|41065.3|14
1641493380000|2022-01-06 18:23:00|41114.5|41074.5|41114.5|41074.5|41115.3|41075.3|41110.3|41070.3|6
1641493400000|2022-01-06 18:23:20|41115.3|41075.3|41114.5|41074.5|41115.3|41075.3|41114.5|41074.5|0
1641493410000|2022-01-06 18:23:30|41114.4|41074.4|41114.4|41074.4|41114.4|41074.4|41114.4|41074.4|0
1641493430000|2022-01-06 18:23:50|41115.3|41075.3|41119.4|41079.4|41119.4|41079.4|41114.4|41074.4|8
1641493440000|2022-01-06 18:24:00|41118.6|41078.6|41118.6|41078.6|41123.6|41083.6|41118.6|41078.6|2
1641493450000|2022-01-06 18:24:10|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|41118.6|41078.6|0
1641493470000|2022-01-06 18:24:30|41123.6|41083.6|41139.4|41099.4|41139.4|41099.4|41123.6|41083.6|6
1641493480000|2022-01-06 18:24:40|41134.4|41094.4|41129.4|41089.4|41134.4|41094.4|41128.6|41088.6|1
1641493490000|2022-01-06 18:24:50|41133.6|41093.6|41129.4|41089.4|41134.4|41094.4|41129.4|41089.4|2
1641493500000|2022-01-06 18:25:00|41133.6|41093.6|41133.6|41093.6|41134.4|41094.4|41133.6|41093.6|0
1641493520000|2022-01-06 18:25:20|41134.4|41094.4|41134.4|41094.4|41134.4|41094.4|41133.6|41093.6|1
1641493530000|2022-01-06 18:25:30|41129.4|41089.4|41124.4|41084.4|41129.4|41089.4|41123.6|41083.6|3
1641493540000|2022-01-06 18:25:40|||||||||1
1641493550000|2022-01-06 18:25:50|41129.4|41089.4|41129.4|41089.4|41129.4|41089.4|41129.4|41089.4|1
1641493560000|2022-01-06 18:26:00|41124.4|41084.4|41124.4|41084.4|41125.3|41085.3|41124.4|41084.4|0
1641493570000|2022-01-06 18:26:10|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|3
1641493580000|2022-01-06 18:26:20|41124.4|41084.4|41124.4|41084.4|41124.4|41084.4|41124.4|41084.4|0
1641493590000|2022-01-06 18:26:30|41120.3|41080.3|41119.4|41079.4|41120.3|41080.3|41119.4|41079.4|2
1641493600000|2022-01-06 18:26:40|41120.3|41080.3|41114.4|41074.4|41124.4|41084.4|41114.4|41074.4|6
1641493610000|2022-01-06 18:26:50|41105.3|41065.3|41109.4|41069.4|41109.4|41069.4|41105.3|41065.3|2
1641493620000|2022-01-06 18:27:00|41113.6|41073.6|41113.6|41073.6|41113.6|41073.6|41113.6|41073.6|0
1641493630000|2022-01-06 18:27:10|41114.4|41074.4|41114.4|41074.4|41114.4|41074.4|41114.4|41074.4|4
1641493640000|2022-01-06 18:27:20|41115.3|41075.3|41114.4|41074.4|41115.3|41075.3|41114.4|41074.4|2
1641493650000|2022-01-06 18:27:30|||||||||1
1641493690000|2022-01-06 18:28:10|41109.4|41069.4|41104.4|41064.4|41109.4|41069.4|41104.4|41064.4|1
1641493700000|2022-01-06 18:28:20|41094.4|41054.4|41099.4|41059.4|41099.4|41059.4|41094.4|41054.4|5
1641493710000|2022-01-06 18:28:30|41103.6|41063.6|41069.4|41029.4|41103.6|41063.6|41069.4|41029.4|21
1641493720000|2022-01-06 18:28:40|41070.3|41030.3|41074.4|41034.4|41074.4|41034.4|41069.4|41029.4|1
1641493730000|2022-01-06 18:28:50|41075.3|41035.3|41050.3|41010.3|41075.3|41035.3|41049.4|41009.4|8
1641493740000|2022-01-06 18:29:00|41046.1|41006.1|41019.4|40979.4|41046.1|41006.1|41019.4|40979.4|11
1641493750000|2022-01-06 18:29:10|41015.3|40975.3|41020.3|40980.3|41024.4|40984.4|41015.3|40975.3|3
1641493760000|2022-01-06 18:29:20|41024.4|40984.4|41019.4|40979.4|41024.4|40984.4|41019.4|40979.4|1
1641493770000|2022-01-06 18:29:30|41023.6|40983.6|41019.4|40979.4|41024.4|40984.4|41013.6|40973.6|7
1641493780000|2022-01-06 18:29:40|41024.4|40984.4|41024.4|40984.4|41034.4|40994.4|41024.4|40984.4|13
1641493790000|2022-01-06 18:29:50|41029.4|40989.4|41024.4|40984.4|41029.4|40989.4|41018.6|40978.6|6
1641493800000|2022-01-06 18:30:00|41033.6|40993.6|41033.6|40993.6|41034.4|40994.4|41033.6|40993.6|1
1641493810000|2022-01-06 18:30:10|41034.4|40994.4|41028.6|40988.6|41034.4|40994.4|41028.6|40988.6|2
1641493820000|2022-01-06 18:30:20|41033.6|40993.6|41015.3|40975.3|41033.6|40993.6|41015.3|40975.3|15
1641493830000|2022-01-06 18:30:30|41004.4|40964.4|41015.3|40975.3|41015.3|40975.3|41004.4|40964.4|10
1641493840000|2022-01-06 18:30:40|41014.4|40974.4|41015.3|40975.3|41015.3|40975.3|41014.4|40974.4|0
1641493850000|2022-01-06 18:30:50|41009.4|40969.4|41009.4|40969.4|41015.3|40975.3|41009.4|40969.4|7
1641493860000|2022-01-06 18:31:00|41010.3|40970.3|41009.4|40969.4|41014.4|40974.4|41005.3|40965.3|6
1641493870000|2022-01-06 18:31:10|41010.3|40970.3|41010.3|40970.3|41014.4|40974.4|41004.4|40964.4|6
1641493880000|2022-01-06 18:31:20|41006.1|40966.1|41005.3|40965.3|41010.3|40970.3|41004.4|40964.4|1
1641493890000|2022-01-06 18:31:30|41010.3|40970.3|41010.3|40970.3|41010.3|40970.3|41004.4|40964.4|20
1641493900000|2022-01-06 18:31:40|41014.4|40974.4|41004.4|40964.4|41014.4|40974.4|41003.6|40963.6|2
1641493910000|2022-01-06 18:31:50|||||||||3
1641493920000|2022-01-06 18:32:00|41010.3|40970.3|41009.4|40969.4|41014.4|40974.4|41004.4|40964.4|10
1641493930000|2022-01-06 18:32:10|41004.4|40964.4|41004.4|40964.4|41004.4|40964.4|41004.4|40964.4|0
1641493940000|2022-01-06 18:32:20|41010.3|40970.3|41009.4|40969.4|41013.6|40973.6|41009.4|40969.4|3
1641493950000|2022-01-06 18:32:30|41010.3|40970.3|41009.4|40969.4|41010.3|40970.3|41005.3|40965.3|5
1641493960000|2022-01-06 18:32:40|41011.1|40971.1|41013.6|40973.6|41024.4|40984.4|41011.1|40971.1|27
1641493970000|2022-01-06 18:32:50|41014.4|40974.4|40994.4|40954.4|41014.4|40974.4|40994.4|40954.4|8
1641493980000|2022-01-06 18:33:00|40998.6|40958.6|41009.4|40969.4|41014.4|40974.4|40994.4|40954.4|12
1641493990000|2022-01-06 18:33:10|41008.6|40968.6|41014.4|40974.4|41014.4|40974.4|41004.4|40964.4|2
1641494000000|2022-01-06 18:33:20|41009.4|40969.4|41008.6|40968.6|41013.6|40973.6|41003.6|40963.6|14
1641494010000|2022-01-06 18:33:30|41009.4|40969.4|41004.4|40964.4|41009.4|40969.4|41004.4|40964.4|0
1641494020000|2022-01-06 18:33:40|40998.6|40958.6|40993.6|40953.6|40999.4|40959.4|40993.6|40953.6|5
1641494030000|2022-01-06 18:33:50|40984.4|40944.4|40989.4|40949.4|40989.4|40949.4|40984.4|40944.4|8
1641494040000|2022-01-06 18:34:00|40993.6|40953.6|40984.4|40944.4|40994.4|40954.4|40983.6|40943.6|1
1641494050000|2022-01-06 18:34:10|40989.4|40949.4|40994.4|40954.4|40994.4|40954.4|40984.4|40944.4|6
1641494060000|2022-01-06 18:34:20|40989.4|40949.4|40984.4|40944.4|40989.4|40949.4|40984.4|40944.4|2
1641494070000|2022-01-06 18:34:30|40978.6|40938.6|40983.6|40943.6|40983.6|40943.6|40974.4|40934.4|3
1641494080000|2022-01-06 18:34:40|40984.4|40944.4|40984.4|40944.4|40992.8|40952.8|40984.4|40944.4|3
1641494090000|2022-01-06 18:34:50|40978.6|40938.6|40984.4|40944.4|40984.4|40944.4|40978.6|40938.6|3
1641494100000|2022-01-06 18:35:00|40983.6|40943.6|40984.4|40944.4|40984.4|40944.4|40983.6|40943.6|3
1641494110000|2022-01-06 18:35:10|40994.4|40954.4|40988.6|40948.6|40994.4|40954.4|40984.4|40944.4|5
1641494120000|2022-01-06 18:35:20|40984.4|40944.4|40989.4|40949.4|40994.4|40954.4|40984.4|40944.4|3
1641494130000|2022-01-06 18:35:30|40993.6|40953.6|40994.4|40954.4|40994.4|40954.4|40993.6|40953.6|0
1641494140000|2022-01-06 18:35:40|41003.6|40963.6|40994.4|40954.4|41004.4|40964.4|40994.4|40954.4|8
1641494150000|2022-01-06 18:35:50|40984.4|40944.4|40984.4|40944.4|40984.4|40944.4|40984.4|40944.4|3
1641494160000|2022-01-06 18:36:00|40994.4|40954.4|40994.4|40954.4|40994.4|40954.4|40993.6|40953.6|1
1641494170000|2022-01-06 18:36:10|40999.4|40959.4|40999.4|40959.4|40999.4|40959.4|40995.2|40955.2|5
1641494180000|2022-01-06 18:36:20|40998.6|40958.6|40999.4|40959.4|40999.4|40959.4|40994.4|40954.4|0
1641494190000|2022-01-06 18:36:30|40994.4|40954.4|40998.6|40958.6|40999.4|40959.4|40994.4|40954.4|2
1641494200000|2022-01-06 18:36:40|40994.4|40954.4|40998.6|40958.6|40998.6|40958.6|40994.4|40954.4|2
1641494210000|2022-01-06 18:36:50|40994.4|40954.4|41004.4|40964.4|41004.4|40964.4|40994.4|40954.4|2
1641494220000|2022-01-06 18:37:00|||||||||1
1641494230000|2022-01-06 18:37:10|||||||||2
1641494240000|2022-01-06 18:37:20|40998.6|40958.6|40998.6|40958.6|40998.6|40958.6|40998.6|40958.6|1
1641494250000|2022-01-06 18:37:30|41004.4|40964.4|41013.6|40973.6|41014.4|40974.4|41004.4|40964.4|1
1641494260000|2022-01-06 18:37:40|41004.4|40964.4|41004.4|40964.4|41004.4|40964.4|41004.4|40964.4|2
1641494270000|2022-01-06 18:37:50|40994.4|40954.4|40999.4|40959.4|41003.6|40963.6|40994.4|40954.4|4
1641494280000|2022-01-06 18:38:00|41003.6|40963.6|41004.4|40964.4|41005.2|40965.2|41003.6|40963.6|1
1641494300000|2022-01-06 18:38:20|||||||||1
1641494310000|2022-01-06 18:38:30|41003.6|40963.6|41004.4|40964.4|41004.4|40964.4|41003.6|40963.6|0
1641494320000|2022-01-06 18:38:40|41003.6|40963.6|41023.6|40983.6|41023.6|40983.6|41003.6|40963.6|54
1641494330000|2022-01-06 18:38:50|41022.7|40982.7|41022.7|40982.7|41023.6|40983.6|41022.7|40982.7|7
1641494340000|2022-01-06 18:39:00|41018.6|40978.6|41028.6|40988.6|41032.7|40992.7|41018.6|40978.6|8
1641494350000|2022-01-06 18:39:10|41032.7|40992.7|41033.6|40993.6|41041.9|41001.9|41032.7|40992.7|2
1641494360000|2022-01-06 18:39:20|41032.7|40992.7|41028.6|40988.6|41032.7|40992.7|41028.6|40988.6|2
1641494370000|2022-01-06 18:39:30|41023.6|40983.6|41023.6|40983.6|41023.6|40983.6|41022.7|40982.7|3
1641494380000|2022-01-06 18:39:40|41022.7|40982.7|41023.6|40983.6|41023.6|40983.6|41022.7|40982.7|0
1641494390000|2022-01-06 18:39:50|41022.7|40982.7|41023.6|40983.6|41023.6|40983.6|41022.7|40982.7|1
1641494400000|2022-01-06 18:40:00|41033.6|40993.6|41033.6|40993.6|41041.9|41001.9|41033.6|40993.6|6
1641494410000|2022-01-06 18:40:10|41037.7|40997.7|41037.7|40997.7|41042.7|41002.7|41037.7|40997.7|2
1641494420000|2022-01-06 18:40:20|41032.7|40992.7|41037.7|40997.7|41041.9|41001.9|41032.7|40992.7|6
1641494440000|2022-01-06 18:40:40|41032.7|40992.7|41037.7|40997.7|41037.7|40997.7|41032.7|40992.7|1
1641494450000|2022-01-06 18:40:50|41042.7|41002.7|41042.7|41002.7|41042.7|41002.7|41038.6|40998.6|7
1641494460000|2022-01-06 18:41:00|41043.6|41003.6|41062.7|41022.7|41062.7|41022.7|41042.7|41002.7|11
1641494470000|2022-01-06 18:41:10|41067.7|41027.7|41068.6|41028.6|41072.7|41032.7|41067.7|41027.7|5
1641494480000|2022-01-06 18:41:20|41067.7|41027.7|41057.7|41017.7|41067.7|41027.7|41057.7|41017.7|1
1641494490000|2022-01-06 18:41:30|41052.7|41012.7|41052.7|41012.7|41057.7|41017.7|41042.7|41002.7|3
1641494510000|2022-01-06 18:41:50|41053.6|41013.6|41042.7|41002.7|41053.6|41013.6|41042.7|41002.7|2
1641494520000|2022-01-06 18:42:00|41047.7|41007.7|41047.7|41007.7|41062.7|41022.7|41046.9|41006.9|9
1641494530000|2022-01-06 18:42:10|41048.6|41008.6|41057.7|41017.7|41057.7|41017.7|41048.6|41008.6|2
1641494540000|2022-01-06 18:42:20|41062.7|41022.7|41057.7|41017.7|41062.7|41022.7|41057.7|41017.7|1
1641494560000|2022-01-06 18:42:40|41052.7|41012.7|41052.7|41012.7|41052.7|41012.7|41052.7|41012.7|2
1641494570000|2022-01-06 18:42:50|41057.7|41017.7|41057.7|41017.7|41057.7|41017.7|41057.7|41017.7|2
1641494580000|2022-01-06 18:43:00|41056.9|41016.9|41046.9|41006.9|41057.7|41017.7|41046.9|41006.9|3
1641494590000|2022-01-06 18:43:10|41042.7|41002.7|41047.7|41007.7|41047.7|41007.7|41032.7|40992.7|2
1641494600000|2022-01-06 18:43:20|41046.9|41006.9|41047.7|41007.7|41047.7|41007.7|41046.9|41006.9|0
1641494620000|2022-01-06 18:43:40|41036.9|40996.9|41027.7|40987.7|41042.7|41002.7|41027.7|40987.7|9
1641494630000|2022-01-06 18:43:50|41032.7|40992.7|41048.6|41008.6|41052.7|41012.7|41032.7|40992.7|30
1641494640000|2022-01-06 18:44:00|41052.7|41012.7|41048.6|41008.6|41052.7|41012.7|41048.6|41008.6|1
1641494650000|2022-01-06 18:44:10|41052.7|41012.7|41056.9|41016.9|41057.7|41017.7|41052.7|41012.7|39
1641494660000|2022-01-06 18:44:20|41057.7|41017.7|41052.7|41012.7|41057.7|41017.7|41052.7|41012.7|19
1641494670000|2022-01-06 18:44:30|41057.7|41017.7|41042.7|41002.7|41057.7|41017.7|41042.7|41002.7|3
1641494680000|2022-01-06 18:44:40|41048.6|41008.6|41057.7|41017.7|41057.7|41017.7|41048.6|41008.6|19
1641494690000|2022-01-06 18:44:50|41056.9|41016.9|41052.7|41012.7|41057.7|41017.7|41046.9|41006.9|2
1641494700000|2022-01-06 18:45:00|41046.9|41006.9|41052.7|41012.7|41052.7|41012.7|41046.9|41006.9|8
1641494710000|2022-01-06 18:45:10|||||||||1
1641494720000|2022-01-06 18:45:20|41053.6|41013.6|41062.7|41022.7|41062.7|41022.7|41052.7|41012.7|5
1641494730000|2022-01-06 18:45:30|41057.7|41017.7|41062.7|41022.7|41062.7|41022.7|41056.9|41016.9|2
1641494740000|2022-01-06 18:45:40|||||||||3
1641494750000|2022-01-06 18:45:50|41061.9|41021.9|41057.7|41017.7|41062.7|41022.7|41057.7|41017.7|4
1641494760000|2022-01-06 18:46:00|41061.9|41021.9|41062.7|41022.7|41062.7|41022.7|41058.6|41018.6|1
1641494770000|2022-01-06 18:46:10|41058.6|41018.6|41062.7|41022.7|41062.7|41022.7|41058.6|41018.6|2
1641494780000|2022-01-06 18:46:20|41058.6|41018.6|41058.6|41018.6|41062.7|41022.7|41058.6|41018.6|2
1641494790000|2022-01-06 18:46:30|41062.7|41022.7|41062.7|41022.7|41062.7|41022.7|41062.7|41022.7|2
1641494800000|2022-01-06 18:46:40|41067.7|41027.7|41066.9|41026.9|41067.7|41027.7|41066.9|41026.9|1
1641494810000|2022-01-06 18:46:50|41062.7|41022.7|41058.6|41018.6|41062.7|41022.7|41057.7|41017.7|5
1641494820000|2022-01-06 18:47:00|41062.7|41022.7|41072.7|41032.7|41072.7|41032.7|41062.7|41022.7|4
1641494830000|2022-01-06 18:47:10|41073.6|41033.6|41077.7|41037.7|41077.7|41037.7|41073.6|41033.6|7
1641494840000|2022-01-06 18:47:20|41078.6|41038.6|41072.7|41032.7|41082.7|41042.7|41072.7|41032.7|5
1641494850000|2022-01-06 18:47:30|41067.7|41027.7|41072.7|41032.7|41072.7|41032.7|41062.7|41022.7|6
1641494860000|2022-01-06 18:47:40|41066.9|41026.9|41067.7|41027.7|41067.7|41027.7|41062.7|41022.7|4
1641494870000|2022-01-06 18:47:50|41071.9|41031.9|41062.7|41022.7|41071.9|41031.9|41062.7|41022.7|7
1641494880000|2022-01-06 18:48:00|41066.9|41026.9|41062.7|41022.7|41066.9|41026.9|41062.7|41022.7|2
1641494890000|2022-01-06 18:48:10|41063.5|41023.5|41063.5|41023.5|41063.5|41023.5|41063.5|41023.5|2
1641494900000|2022-01-06 18:48:20|41062.7|41022.7|41062.7|41022.7|41062.7|41022.7|41052.7|41012.7|14
1641494910000|2022-01-06 18:48:30|41066.9|41026.9|41062.7|41022.7|41071.9|41031.9|41062.7|41022.7|5
1641494920000|2022-01-06 18:48:40|41061.9|41021.9|41056.9|41016.9|41061.9|41021.9|41056.9|41016.9|2
1641494930000|2022-01-06 18:48:50|41052.7|41012.7|41051.9|41011.9|41052.7|41012.7|41051.9|41011.9|2
1641494940000|2022-01-06 18:49:00|41052.7|41012.7|41052.7|41012.7|41052.7|41012.7|41052.7|41012.7|2
1641494950000|2022-01-06 18:49:10|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|5
1641494960000|2022-01-06 18:49:20|41042.7|41002.7|41037.7|40997.7|41042.7|41002.7|41037.7|40997.7|1
1641494970000|2022-01-06 18:49:30|41041.9|41001.9|41032.7|40992.7|41042.7|41002.7|41032.7|40992.7|4
1641494980000|2022-01-06 18:49:40|41042.7|41002.7|41037.7|40997.7|41047.7|41007.7|41036.9|40996.9|22
1641494990000|2022-01-06 18:49:50|41042.7|41002.7|41042.7|41002.7|41042.7|41002.7|41037.7|40997.7|3
1641495000000|2022-01-06 18:50:00|41037.7|40997.7|41042.7|41002.7|41042.7|41002.7|41036.9|40996.9|3
1641495010000|2022-01-06 18:50:10|41047.7|41007.7|41042.7|41002.7|41047.7|41007.7|41042.7|41002.7|12
1641495020000|2022-01-06 18:50:20|41043.5|41003.5|41052.7|41012.7|41052.7|41012.7|41043.5|41003.5|4
1641495040000|2022-01-06 18:50:40|41051.9|41011.9|41052.7|41012.7|41052.7|41012.7|41042.7|41002.7|2
1641495050000|2022-01-06 18:50:50|41051.9|41011.9|41052.7|41012.7|41052.7|41012.7|41051.9|41011.9|2
1641495060000|2022-01-06 18:51:00|41043.5|41003.5|41042.7|41002.7|41043.5|41003.5|41037.7|40997.7|18
1641495070000|2022-01-06 18:51:10|41041.9|41001.9|41042.7|41002.7|41042.7|41002.7|41041.9|41001.9|1
1641495080000|2022-01-06 18:51:20|||||||||1
1641495090000|2022-01-06 18:51:30|41037.7|40997.7|41027.7|40987.7|41038.5|40998.5|41027.7|40987.7|1
1641495100000|2022-01-06 18:51:40|41028.5|40988.5|41027.7|40987.7|41028.5|40988.5|41027.7|40987.7|1
1641495110000|2022-01-06 18:51:50|41032.7|40992.7|41022.7|40982.7|41033.5|40993.5|41022.7|40982.7|43
1641495120000|2022-01-06 18:52:00|||||||||3
1641495130000|2022-01-06 18:52:10|41013.5|40973.5|41002.7|40962.7|41013.5|40973.5|41002.7|40962.7|6
1641495140000|2022-01-06 18:52:20|||||||||1
1641495150000|2022-01-06 18:52:30|41003.5|40963.5|41013.5|40973.5|41013.5|40973.5|41003.5|40963.5|2
1641495160000|2022-01-06 18:52:40|41022.7|40982.7|41028.5|40988.5|41032.7|40992.7|41022.7|40982.7|11
1641495170000|2022-01-06 18:52:50|41024.4|40984.4|41018.5|40978.5|41024.4|40984.4|41012.7|40972.7|7
1641495180000|2022-01-06 18:53:00|41012.7|40972.7|41012.7|40972.7|41012.7|40972.7|41012.7|40972.7|3
1641495190000|2022-01-06 18:53:10|41018.5|40978.5|41018.5|40978.5|41018.5|40978.5|41018.5|40978.5|1
1641495200000|2022-01-06 18:53:20|41013.5|40973.5|41002.7|40962.7|41013.5|40973.5|41002.7|40962.7|7
1641495210000|2022-01-06 18:53:30|41003.5|40963.5|41004.4|40964.4|41012.7|40972.7|41003.5|40963.5|33
1641495220000|2022-01-06 18:53:40|41009.4|40969.4|41014.4|40974.4|41014.4|40974.4|41003.5|40963.5|5
1641495230000|2022-01-06 18:53:50|41019.4|40979.4|41018.5|40978.5|41024.4|40984.4|41018.5|40978.5|8
1641495240000|2022-01-06 18:54:00|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|2
1641495250000|2022-01-06 18:54:10|41025.2|40985.2|41034.4|40994.4|41034.4|40994.4|41025.2|40985.2|4
1641495260000|2022-01-06 18:54:20|41029.4|40989.4|41034.4|40994.4|41034.4|40994.4|41029.4|40989.4|11
1641495270000|2022-01-06 18:54:30|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|7
1641495280000|2022-01-06 18:54:40|||||||||3
1641495290000|2022-01-06 18:54:50|41034.4|40994.4|41033.5|40993.5|41034.4|40994.4|41028.5|40988.5|5
1641495300000|2022-01-06 18:55:00|41024.4|40984.4|41028.5|40988.5|41029.4|40989.4|41024.4|40984.4|2
1641495310000|2022-01-06 18:55:10|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|2
1641495320000|2022-01-06 18:55:20|41023.5|40983.5|41019.4|40979.4|41024.4|40984.4|41019.4|40979.4|6
1641495330000|2022-01-06 18:55:30|41018.5|40978.5|41024.4|40984.4|41029.4|40989.4|41018.5|40978.5|4
1641495340000|2022-01-06 18:55:40|41034.4|40994.4|41029.4|40989.4|41034.4|40994.4|41029.4|40989.4|4
1641495350000|2022-01-06 18:55:50|41033.5|40993.5|41044.4|41004.4|41044.4|41004.4|41028.5|40988.5|14
1641495360000|2022-01-06 18:56:00|41048.5|41008.5|41048.5|41008.5|41049.4|41009.4|41048.5|41008.5|4
1641495370000|2022-01-06 18:56:10|41049.4|41009.4|41044.4|41004.4|41054.4|41014.4|41043.5|41003.5|15
1641495380000|2022-01-06 18:56:20|||||||||3
1641495390000|2022-01-06 18:56:30|41048.5|41008.5|41053.5|41013.5|41053.5|41013.5|41048.5|41008.5|2
1641495400000|2022-01-06 18:56:40|41048.5|41008.5|41048.5|41008.5|41054.4|41014.4|41048.5|41008.5|2
1641495410000|2022-01-06 18:56:50|41053.5|41013.5|41054.4|41014.4|41062.7|41022.7|41053.5|41013.5|6
1641495420000|2022-01-06 18:57:00|41048.5|41008.5|41053.5|41013.5|41054.4|41014.4|41048.5|41008.5|2
1641495430000|2022-01-06 18:57:10|41054.4|41014.4|41054.4|41014.4|41063.5|41023.5|41054.4|41014.4|3
1641495440000|2022-01-06 18:57:20|41062.7|41022.7|41048.5|41008.5|41062.7|41022.7|41048.5|41008.5|7
1641495450000|2022-01-06 18:57:30|41044.4|41004.4|41049.4|41009.4|41049.4|41009.4|41044.4|41004.4|4
1641495460000|2022-01-06 18:57:40|41053.5|41013.5|41048.5|41008.5|41054.4|41014.4|41048.5|41008.5|2
1641495470000|2022-01-06 18:57:50|41054.4|41014.4|41049.4|41009.4|41054.4|41014.4|41049.4|41009.4|7
1641495480000|2022-01-06 18:58:00|41054.4|41014.4|41063.5|41023.5|41063.5|41023.5|41054.4|41014.4|5
1641495490000|2022-01-06 18:58:10|41059.4|41019.4|41058.5|41018.5|41063.5|41023.5|41058.5|41018.5|5
1641495500000|2022-01-06 18:58:20|41054.3|41014.3|41043.5|41003.5|41054.3|41014.3|41043.5|41003.5|9
1641495510000|2022-01-06 18:58:30|41038.5|40998.5|41043.5|41003.5|41043.5|41003.5|41038.5|40998.5|3
1641495520000|2022-01-06 18:58:40|41038.5|40998.5|41038.5|40998.5|41038.5|40998.5|41038.5|40998.5|3
1641495530000|2022-01-06 18:58:50|41039.3|40999.3|41043.5|41003.5|41043.5|41003.5|41034.3|40994.3|15
1641495540000|2022-01-06 18:59:00|41044.3|41004.3|41048.5|41008.5|41049.3|41009.3|41044.3|41004.3|2
1641495550000|2022-01-06 18:59:10|41044.3|41004.3|41048.5|41008.5|41048.5|41008.5|41044.3|41004.3|6
1641495560000|2022-01-06 18:59:20|41044.3|41004.3|41034.3|40994.3|41044.3|41004.3|41029.3|40989.3|4
1641495570000|2022-01-06 18:59:30|41029.3|40989.3|41029.3|40989.3|41034.3|40994.3|41029.3|40989.3|1
1641495580000|2022-01-06 18:59:40|||||||||1
1641495590000|2022-01-06 18:59:50|41033.5|40993.5|41034.3|40994.3|41034.3|40994.3|41033.5|40993.5|2
1641495600000|2022-01-06 19:00:00|41033.5|40993.5|41005.2|40965.2|41034.3|40994.3|41005.2|40965.2|32
1641495610000|2022-01-06 19:00:10|41006|40966|41006|40966|41006|40966|41001|40961|19
1641495620000|2022-01-06 19:00:20|41010.2|40970.2|41020.2|40980.2|41025.2|40985.2|41010.2|40970.2|4
1641495630000|2022-01-06 19:00:30|41024.3|40984.3|41031|40991|41031|40991|41020.2|40980.2|13
1641495640000|2022-01-06 19:00:40|41035.2|40995.2|41050.2|41010.2|41050.2|41010.2|41030.2|40990.2|6
1641495650000|2022-01-06 19:00:50|41055.2|41015.2|41060.2|41020.2|41060.2|41020.2|41055.2|41015.2|2
1641495660000|2022-01-06 19:01:00|41056|41016|41060.2|41020.2|41065.2|41025.2|41056|41016|8
1641495670000|2022-01-06 19:01:10|41061|41021|41060.2|41020.2|41061|41021|41060.2|41020.2|3
1641495680000|2022-01-06 19:01:20|41066|41026|41070.2|41030.2|41070.2|41030.2|41066|41026|5
1641495690000|2022-01-06 19:01:30|41074.3|41034.3|41070.2|41030.2|41074.3|41034.3|41070.2|41030.2|2
1641495700000|2022-01-06 19:01:40|41071.8|41031.8|41070.2|41030.2|41085.2|41045.2|41070.2|41030.2|27
1641495710000|2022-01-06 19:01:50|41076|41036|41066|41026|41076|41036|41065.2|41025.2|7
1641495720000|2022-01-06 19:02:00|41076|41036|41070.2|41030.2|41080.2|41040.2|41070.2|41030.2|29
1641495730000|2022-01-06 19:02:10|||||||||1
1641495740000|2022-01-06 19:02:20|||||||||1
1641495750000|2022-01-06 19:02:30|41050.2|41010.2|41055.2|41015.2|41060.2|41020.2|41041.8|41001.8|8
1641495760000|2022-01-06 19:02:40|41046|41006|41050.2|41010.2|41050.2|41010.2|41041|41001|11
1641495770000|2022-01-06 19:02:50|41046|41006|41050.2|41010.2|41055.2|41015.2|41046|41006|2
1641495780000|2022-01-06 19:03:00|41046|41006|41035.2|40995.2|41046|41006|41035.2|40995.2|2
1641495790000|2022-01-06 19:03:10|41036|40996|41050.2|41010.2|41050.2|41010.2|41036|40996|8
1641495800000|2022-01-06 19:03:20|41056|41016|41050.2|41010.2|41056|41016|41050.2|41010.2|2
1641495820000|2022-01-06 19:03:40|41054.3|41014.3|41050.2|41010.2|41055.2|41015.2|41050.2|41010.2|5
1641495830000|2022-01-06 19:03:50|41055.2|41015.2|41050.2|41010.2|41064.3|41024.3|41050.2|41010.2|7
1641495840000|2022-01-06 19:04:00|41056|41016|41060.2|41020.2|41075.2|41035.2|41055.2|41015.2|7
1641495850000|2022-01-06 19:04:10|41055.2|41015.2|41055.2|41015.2|41060.2|41020.2|41055.2|41015.2|2
1641495860000|2022-01-06 19:04:20|41051|41011|41056.8|41016.8|41056.8|41016.8|41046.8|41006.8|71
1641495870000|2022-01-06 19:04:30|||||||||12
1641495880000|2022-01-06 19:04:40|41051.8|41011.8|41056.8|41016.8|41056.8|41016.8|41051.8|41011.8|10
1641495890000|2022-01-06 19:04:50|41054.3|41014.3|41051.8|41011.8|41061.8|41021.8|41051.8|41011.8|25
1641495900000|2022-01-06 19:05:00|41049.3|41009.3|41051.8|41011.8|41052.7|41012.7|41043.5|41003.5|4
1641495910000|2022-01-06 19:05:10|41056|41016|41052.6|41012.6|41067.7|41027.7|41052.6|41012.6|8
1641495920000|2022-01-06 19:05:20|41056.8|41016.8|41057.6|41017.6|41062.6|41022.6|41056.8|41016.8|30
1641495930000|2022-01-06 19:05:30|41052.6|41012.6|41057.6|41017.6|41057.6|41017.6|41052.6|41012.6|19
1641495940000|2022-01-06 19:05:40|41052.6|41012.6|41057.6|41017.6|41057.6|41017.6|41048.5|41008.5|13
1641495950000|2022-01-06 19:05:50|41053.5|41013.5|41057.6|41017.6|41067.6|41027.6|41052.6|41012.6|16
1641495960000|2022-01-06 19:06:00|41061.8|41021.8|41057.6|41017.6|41063.5|41023.5|41057.6|41017.6|8
1641495970000|2022-01-06 19:06:10|41061.8|41021.8|41052.6|41012.6|41062.6|41022.6|41052.6|41012.6|10
1641495980000|2022-01-06 19:06:20|41048.5|41008.5|41057.6|41017.6|41057.6|41017.6|41048.5|41008.5|5
1641495990000|2022-01-06 19:06:30|41047.6|41007.6|41047.6|41007.6|41047.6|41007.6|41046.8|41006.8|4
1641496000000|2022-01-06 19:06:40|41057.6|41017.6|41052.6|41012.6|41057.6|41017.6|41048.5|41008.5|12
1641496010000|2022-01-06 19:06:50|41051.8|41011.8|41047.6|41007.6|41051.8|41011.8|41047.6|41007.6|1
1641496020000|2022-01-06 19:07:00|41046.8|41006.8|41037.6|40997.6|41048.5|41008.5|41027.6|40987.6|43
1641496030000|2022-01-06 19:07:10|41033.5|40993.5|41028.5|40988.5|41037.6|40997.6|41022.6|40982.6|25
1641496040000|2022-01-06 19:07:20|41027.6|40987.6|41028.5|40988.5|41028.5|40988.5|41027.6|40987.6|3
1641496050000|2022-01-06 19:07:30|41033.5|40993.5|41037.6|40997.6|41038.5|40998.5|41033.5|40993.5|4
1641496060000|2022-01-06 19:07:40|41033.5|40993.5|41033.5|40993.5|41033.5|40993.5|41033.5|40993.5|4
1641496070000|2022-01-06 19:07:50|41037.6|40997.6|41038.5|40998.5|41038.5|40998.5|41033.5|40993.5|12
1641496080000|2022-01-06 19:08:00|41037.6|40997.6|41037.6|40997.6|41037.6|40997.6|41032.6|40992.6|8
1641496090000|2022-01-06 19:08:10|41038.5|40998.5|41057.6|41017.6|41058.5|41018.5|41032.6|40992.6|26
1641496100000|2022-01-06 19:08:20|41052.6|41012.6|41038.5|40998.5|41052.6|41012.6|41038.5|40998.5|14
1641496110000|2022-01-06 19:08:30|41028.5|40988.5|41033.5|40993.5|41033.5|40993.5|41028.5|40988.5|8
1641496120000|2022-01-06 19:08:40|41037.6|40997.6|41033.5|40993.5|41037.6|40997.6|41028.5|40988.5|14
1641496130000|2022-01-06 19:08:50|41029.3|40989.3|41038.5|40998.5|41038.5|40998.5|41028.5|40988.5|8
1641496140000|2022-01-06 19:09:00|41028.5|40988.5|41013.5|40973.5|41028.5|40988.5|41013.5|40973.5|18
1641496150000|2022-01-06 19:09:10|41017.6|40977.6|41013.5|40973.5|41017.6|40977.6|41013.5|40973.5|7
1641496160000|2022-01-06 19:09:20|41017.6|40977.6|41013.5|40973.5|41017.6|40977.6|41003.5|40963.5|19
1641496170000|2022-01-06 19:09:30|41008.5|40968.5|41018.5|40978.5|41018.5|40978.5|41008.5|40968.5|8
1641496180000|2022-01-06 19:09:40|41023.5|40983.5|41033.5|40993.5|41033.5|40993.5|41023.5|40983.5|13
1641496190000|2022-01-06 19:09:50|41037.6|40997.6|41042.6|41002.6|41042.6|41002.6|41037.6|40997.6|6
1641496200000|2022-01-06 19:10:00|41043.5|41003.5|41023.5|40983.5|41043.5|41003.5|41022.6|40982.6|12
1641496210000|2022-01-06 19:10:10|41019.3|40979.3|41018.5|40978.5|41019.3|40979.3|41008.5|40968.5|20
1641496220000|2022-01-06 19:10:20|41027.6|40987.6|41013.5|40973.5|41028.5|40988.5|41013.5|40973.5|12
1641496230000|2022-01-06 19:10:30|41009.3|40969.3|41013.5|40973.5|41013.5|40973.5|41008.5|40968.5|7
1641496240000|2022-01-06 19:10:40|41017.6|40977.6|41028.5|40988.5|41028.5|40988.5|41013.5|40973.5|10
1641496250000|2022-01-06 19:10:50|41032.6|40992.6|41013.5|40973.5|41037.6|40997.6|41013.5|40973.5|6
1641496260000|2022-01-06 19:11:00|41018.5|40978.5|41013.5|40973.5|41018.5|40978.5|41013.5|40973.5|1
1641496270000|2022-01-06 19:11:10|41018.5|40978.5|41018.5|40978.5|41018.5|40978.5|41018.5|40978.5|6
1641496280000|2022-01-06 19:11:20|41009.3|40969.3|41008.5|40968.5|41009.3|40969.3|41008.5|40968.5|7
1641496290000|2022-01-06 19:11:30|41018.5|40978.5|41017.6|40977.6|41018.5|40978.5|41017.6|40977.6|11
1641496300000|2022-01-06 19:11:40|41021.8|40981.8|41031.8|40991.8|41031.8|40991.8|41021.8|40981.8|68
1641496310000|2022-01-06 19:11:50|41036.8|40996.8|41026.8|40986.8|41036.8|40996.8|41026.8|40986.8|7
1641496320000|2022-01-06 19:12:00|41017.6|40977.6|41031.8|40991.8|41032.6|40992.6|41013.5|40973.5|28
1641496330000|2022-01-06 19:12:10|41022.6|40982.6|41027.6|40987.6|41027.6|40987.6|41022.6|40982.6|3
1641496340000|2022-01-06 19:12:20|41028.5|40988.5|41023.5|40983.5|41028.5|40988.5|41023.5|40983.5|2
1641496350000|2022-01-06 19:12:30|41028.5|40988.5|41013.5|40973.5|41028.5|40988.5|41013.5|40973.5|10
1641496360000|2022-01-06 19:12:40|41009.3|40969.3|41008.5|40968.5|41009.3|40969.3|41008.5|40968.5|1
1641496370000|2022-01-06 19:12:50|41018.5|40978.5|41023.5|40983.5|41023.5|40983.5|41018.5|40978.5|7
1641496380000|2022-01-06 19:13:00|41018.5|40978.5|41013.5|40973.5|41028.5|40988.5|41013.5|40973.5|11
1641496390000|2022-01-06 19:13:10|41017.6|40977.6|41028.5|40988.5|41028.5|40988.5|41017.6|40977.6|2
1641496400000|2022-01-06 19:13:20|41018.5|40978.5|41018.5|40978.5|41027.6|40987.6|41018.5|40978.5|9
1641496410000|2022-01-06 19:13:30|41022.6|40982.6|41003.5|40963.5|41022.6|40982.6|41002.6|40962.6|5
1641496420000|2022-01-06 19:13:40|40998.5|40958.5|40982.6|40942.6|41007.6|40967.6|40982.6|40942.6|11
1641496430000|2022-01-06 19:13:50|40978.5|40938.5|40988.5|40948.5|40998.5|40958.5|40972.6|40932.6|26
1641496440000|2022-01-06 19:14:00|40997.6|40957.6|41066.8|41026.8|41076.8|41036.8|40996.8|40956.8|306
1641496450000|2022-01-06 19:14:10|41071|41031|41076.8|41036.8|41086|41046|41056.8|41016.8|116
1641496460000|2022-01-06 19:14:20|41086|41046|41076.8|41036.8|41091|41051|41076|41036|125
1641496470000|2022-01-06 19:14:30|41076|41036|41108.5|41068.5|41119.3|41079.3|41071|41031|152
1641496480000|2022-01-06 19:14:40|41112.6|41072.6|41093.5|41053.5|41112.6|41072.6|41093.5|41053.5|314
1641496490000|2022-01-06 19:14:50|41085.1|41045.1|41094.3|41054.3|41104.3|41064.3|41085.1|41045.1|139
1641496500000|2022-01-06 19:15:00|41089.3|41049.3|41085.1|41045.1|41104.3|41064.3|41085.1|41045.1|83
1641496510000|2022-01-06 19:15:10|41084.3|41044.3|41094.3|41054.3|41094.3|41054.3|41084.3|41044.3|59
1641496520000|2022-01-06 19:15:20|41098.5|41058.5|41084.3|41044.3|41098.5|41058.5|41084.3|41044.3|7
1641496530000|2022-01-06 19:15:30|41083.5|41043.5|41083.5|41043.5|41083.5|41043.5|41083.5|41043.5|0
1641496540000|2022-01-06 19:15:40|41079.3|41039.3|41084.3|41044.3|41084.3|41044.3|41079.3|41039.3|24
1641496550000|2022-01-06 19:15:50|41083.5|41043.5|41083.5|41043.5|41083.5|41043.5|41083.5|41043.5|4
1641496560000|2022-01-06 19:16:00|41084.3|41044.3|41079.3|41039.3|41084.3|41044.3|41079.3|41039.3|4
1641496570000|2022-01-06 19:16:10|41077.6|41037.6|41072.6|41032.6|41077.6|41037.6|41072.6|41032.6|62
1641496580000|2022-01-06 19:16:20|41071.8|41031.8|41060.1|41020.1|41072.6|41032.6|41060.1|41020.1|30
1641496590000|2022-01-06 19:16:30|||||||||7
1641496600000|2022-01-06 19:16:40|41064.3|41024.3|41064.3|41024.3|41065.1|41025.1|41060.1|41020.1|4
1641496610000|2022-01-06 19:16:50|41073.5|41033.5|41074.3|41034.3|41075.1|41035.1|41069.3|41029.3|3
1641496620000|2022-01-06 19:17:00|41075.1|41035.1|41090.1|41050.1|41094.3|41054.3|41075.1|41035.1|33
1641496630000|2022-01-06 19:17:10|41094.3|41054.3|41100.1|41060.1|41105.1|41065.1|41094.3|41054.3|1
1641496640000|2022-01-06 19:17:20|41104.3|41064.3|41104.3|41064.3|41109.3|41069.3|41104.3|41064.3|3
1641496650000|2022-01-06 19:17:30|41103.5|41063.5|41104.3|41064.3|41108.5|41068.5|41103.5|41063.5|14
1641496660000|2022-01-06 19:17:40|41099.3|41059.3|41099.3|41059.3|41100.1|41060.1|41098.5|41058.5|1
1641496670000|2022-01-06 19:17:50|41104.3|41064.3|41109.3|41069.3|41109.3|41069.3|41098.5|41058.5|5
1641496680000|2022-01-06 19:18:00|41104.3|41064.3|41114.3|41074.3|41115.1|41075.1|41104.3|41064.3|0
1641496690000|2022-01-06 19:18:10|41115.1|41075.1|41108.5|41068.5|41119.3|41079.3|41108.5|41068.5|26
1641496700000|2022-01-06 19:18:20|41109.3|41069.3|41110.1|41070.1|41113.5|41073.5|41104.3|41064.3|1
1641496710000|2022-01-06 19:18:30|41106|41066|41119.3|41079.3|41119.3|41079.3|41105.1|41065.1|10
1641496720000|2022-01-06 19:18:40|41114.3|41074.3|41119.3|41079.3|41119.3|41079.3|41114.3|41074.3|9
1641496730000|2022-01-06 19:18:50|41114.3|41074.3|41110.1|41070.1|41118.5|41078.5|41105.1|41065.1|7
1641496740000|2022-01-06 19:19:00|41108.5|41068.5|41105.1|41065.1|41109.3|41069.3|41104.3|41064.3|5
1641496750000|2022-01-06 19:19:10|41104.3|41064.3|41105.1|41065.1|41105.1|41065.1|41104.3|41064.3|3
1641496760000|2022-01-06 19:19:20|41104.3|41064.3|41105.1|41065.1|41105.1|41065.1|41104.3|41064.3|1
1641496770000|2022-01-06 19:19:30|41104.3|41064.3|41104.3|41064.3|41105.1|41065.1|41100.1|41060.1|13
1641496780000|2022-01-06 19:19:40|41105.1|41065.1|41100.1|41060.1|41109.3|41069.3|41100.1|41060.1|5
1641496790000|2022-01-06 19:19:50|41105.1|41065.1|41100.1|41060.1|41105.1|41065.1|41100.1|41060.1|15
1641517200000|2022-01-07 01:00:00|41146.6|41106.6|41165.8|41125.8|41165.8|41125.8|41137.5|41097.5|16
1641517210000|2022-01-07 01:00:10|41170.8|41130.8|41176.6|41136.6|41176.6|41136.6|41165.8|41125.8|11
1641517220000|2022-01-07 01:00:20|41165.8|41125.8|41160.8|41120.8|41167.5|41127.5|41160.8|41120.8|2
1641517230000|2022-01-07 01:00:30|41165.8|41125.8|41145.8|41105.8|41170.8|41130.8|41145.8|41105.8|14
1641517240000|2022-01-07 01:00:40|41130.8|41090.8|41164.9|41124.9|41164.9|41124.9|41124.9|41084.9|7
1641517250000|2022-01-07 01:00:50|41160.8|41120.8|41140.8|41100.8|41170.8|41130.8|41140.8|41100.8|4
1641517260000|2022-01-07 01:01:00|41155.8|41115.8|41155.8|41115.8|41170.8|41130.8|41151.6|41111.6|3
1641517270000|2022-01-07 01:01:10|41159.9|41119.9|41169.9|41129.9|41180.7|41140.7|41159.9|41119.9|25
1641517280000|2022-01-07 01:01:20|41164.9|41124.9|41174|41134|41184|41144|41160.7|41120.7|22
1641517290000|2022-01-07 01:01:30|41169.9|41129.9|41164|41124|41169.9|41129.9|41159|41119|4
1641517300000|2022-01-07 01:01:40|41159|41119|41164|41124|41164|41124|41154|41114|2
1641517310000|2022-01-07 01:01:50|41159.9|41119.9|41144|41104|41159.9|41119.9|41139.9|41099.9|6
1641517320000|2022-01-07 01:02:00|41139|41099|41149|41109|41149|41109|41124.9|41084.9|4
1641517330000|2022-01-07 01:02:10|41144|41104|41124|41084|41144|41104|41124|41084|4
1641517340000|2022-01-07 01:02:20|41119|41079|41114|41074|41129|41089|41114|41074|7
1641517350000|2022-01-07 01:02:30|41109|41069|41084|41044|41109|41069|41084|41044|16
1641517360000|2022-01-07 01:02:40|41089|41049|41084|41044|41089|41049|41084|41044|10
1641517370000|2022-01-07 01:02:50|41079|41039|41089.9|41049.9|41089.9|41049.9|41079|41039|5
1641517380000|2022-01-07 01:03:00|41089|41049|41119|41079|41119|41079|41089|41049|17
1641517390000|2022-01-07 01:03:10|41109|41069|41099|41059|41109|41069|41094|41054|6
1641517400000|2022-01-07 01:03:20|41089|41049|41092.3|41052.3|41107.3|41067.3|41089|41049|20
1641517410000|2022-01-07 01:03:30|41087.3|41047.3|41077.3|41037.3|41087.3|41047.3|41077.3|41037.3|10
1641517420000|2022-01-07 01:03:40|41076.5|41036.5|41076.5|41036.5|41076.5|41036.5|41076.5|41036.5|28
1641517430000|2022-01-07 01:03:50|41080.6|41040.6|41081.5|41041.5|41087.3|41047.3|41076.5|41036.5|8
1641517440000|2022-01-07 01:04:00|41086.5|41046.5|41092.3|41052.3|41116.5|41076.5|41081.5|41041.5|46
1641517450000|2022-01-07 01:04:10|41088.2|41048.2|41080.6|41040.6|41091.5|41051.5|41080.6|41040.6|3
1641517460000|2022-01-07 01:04:20|41076.5|41036.5|41076.5|41036.5|41080.6|41040.6|41075.6|41035.6|8
1641517470000|2022-01-07 01:04:30|41084.8|41044.8|41056.5|41016.5|41084.8|41044.8|41056.5|41016.5|11
1641517480000|2022-01-07 01:04:40|41057.3|41017.3|41042.3|41002.3|41057.3|41017.3|41038.2|40998.2|3
1641517490000|2022-01-07 01:04:50|41038.2|40998.2|41048.2|41008.2|41048.2|41008.2|41037.3|40997.3|7
1641517500000|2022-01-07 01:05:00|41038.2|40998.2|41044|41004|41044|41004|41034|40994|7
1641517510000|2022-01-07 01:05:10|41038.2|40998.2|41038.2|40998.2|41044|41004|41038.2|40998.2|2
1641517520000|2022-01-07 01:05:20|41034|40994|41034|40994|41034|40994|41034|40994|0
1641517540000|2022-01-07 01:05:40|41038.2|40998.2|41043.2|41003.2|41044|41004|41038.2|40998.2|4
1641517550000|2022-01-07 01:05:50|41052.3|41012.3|41062.3|41022.3|41063.2|41023.2|41052.3|41012.3|0
1641517560000|2022-01-07 01:06:00|41063.2|41023.2|41063.2|41023.2|41063.2|41023.2|41062.3|41022.3|0
1641517570000|2022-01-07 01:06:10|41064|41024|41064|41024|41064|41024|41064|41024|1
1641517580000|2022-01-07 01:06:20|41068.2|41028.2|41064|41024|41068.2|41028.2|41064|41024|11
1641517630000|2022-01-07 01:07:10|41048.2|41008.2|41043.2|41003.2|41048.2|41008.2|41043.2|41003.2|4
1641517640000|2022-01-07 01:07:20|41038.2|40998.2|41034|40994|41038.2|40998.2|41024|40984|5
1641517650000|2022-01-07 01:07:30|41039|40999|41034|40994|41039|40999|41034|40994|0
1641517670000|2022-01-07 01:07:50|41033.2|40993.2|41034|40994|41034|40994|41033.2|40993.2|2
1641517700000|2022-01-07 01:08:20|41029.9|40989.9|41034|40994|41034|40994|41029.9|40989.9|1
1641517710000|2022-01-07 01:08:30|||||||||2
1641517720000|2022-01-07 01:08:40|41029.9|40989.9|41033.2|40993.2|41039|40999|41029.9|40989.9|2
1641517730000|2022-01-07 01:08:50|41028.2|40988.2|41029|40989|41029|40989|41024.9|40984.9|3
1641517740000|2022-01-07 01:09:00|41024.9|40984.9|41024|40984|41034|40994|41024|40984|15
1641517750000|2022-01-07 01:09:10|41033.2|40993.2|41033.2|40993.2|41033.2|40993.2|41033.2|40993.2|3
1641517760000|2022-01-07 01:09:20|41032.3|40992.3|41028.2|40988.2|41032.3|40992.3|41028.2|40988.2|0
1641517770000|2022-01-07 01:09:30|41024|40984|41024|40984|41032.3|40992.3|41024|40984|20
1641517780000|2022-01-07 01:09:40|41015.7|40975.7|41024|40984|41024|40984|41015.7|40975.7|5
1641517790000|2022-01-07 01:09:50|41019.9|40979.9|41015.7|40975.7|41024|40984|41011.6|40971.6|1
1641517800000|2022-01-07 01:10:00|41010.7|40970.7|41025.7|40985.7|41025.7|40985.7|41010.7|40970.7|12
1641517810000|2022-01-07 01:10:10|41015.7|40975.7|41015.7|40975.7|41015.7|40975.7|41015.7|40975.7|1
1641517830000|2022-01-07 01:10:30|||||||||1
1641517840000|2022-01-07 01:10:40|||||||||11
1641517850000|2022-01-07 01:10:50|41011.6|40971.6|41015.7|40975.7|41015.7|40975.7|41009.9|40969.9|4
1641517870000|2022-01-07 01:11:10|41011.6|40971.6|41007.4|40967.4|41011.6|40971.6|41007.4|40967.4|12
1641517880000|2022-01-07 01:11:20|41003.3|40963.3|41011.6|40971.6|41011.6|40971.6|41003.3|40963.3|2
1641517890000|2022-01-07 01:11:30|41015.7|40975.7|41015.7|40975.7|41015.7|40975.7|41015.7|40975.7|13
1641517900000|2022-01-07 01:11:40|41019.9|40979.9|41017.4|40977.4|41019.9|40979.9|41012.4|40972.4|6
1641517930000|2022-01-07 01:12:10|41007.4|40967.4|41007.4|40967.4|41007.4|40967.4|41007.4|40967.4|1
1641517940000|2022-01-07 01:12:20|41011.6|40971.6|41011.6|40971.6|41011.6|40971.6|41011.6|40971.6|0
1641517950000|2022-01-07 01:12:30|41007.4|40967.4|41002.4|40962.4|41007.4|40967.4|41002.4|40962.4|2
1641517960000|2022-01-07 01:12:40|41001.6|40961.6|41007.4|40967.4|41007.4|40967.4|41001.6|40961.6|0
1641517990000|2022-01-07 01:13:10|41006.6|40966.6|41007.4|40967.4|41007.4|40967.4|41006.6|40966.6|1
1641518020000|2022-01-07 01:13:40|41003.3|40963.3|40997.4|40957.4|41003.3|40963.3|40997.4|40957.4|8
1641518030000|2022-01-07 01:13:50|40992.4|40952.4|40987.4|40947.4|40992.4|40952.4|40982.4|40942.4|7
1641518040000|2022-01-07 01:14:00|40991.6|40951.6|40967.4|40927.4|40991.6|40951.6|40967.4|40927.4|11
1641518050000|2022-01-07 01:14:10|40947.4|40907.4|40947.4|40907.4|40947.4|40907.4|40947.4|40907.4|9
1641518060000|2022-01-07 01:14:20|40946.6|40906.6|40947.4|40907.4|40947.4|40907.4|40942.4|40902.4|2
1641518070000|2022-01-07 01:14:30|||||||||1
1641518080000|2022-01-07 01:14:40|40942.4|40902.4|40942.4|40902.4|40947.4|40907.4|40942.4|40902.4|0
1641518090000|2022-01-07 01:14:50|40941.6|40901.6|40922.4|40882.4|40941.6|40901.6|40922.4|40882.4|7
1641518100000|2022-01-07 01:15:00|40926.6|40886.6|40927.4|40887.4|40936.6|40896.6|40926.6|40886.6|7
1641518110000|2022-01-07 01:15:10|40922.4|40882.4|40927.4|40887.4|40927.4|40887.4|40922.4|40882.4|6
1641518120000|2022-01-07 01:15:20|40923.3|40883.3|40927.4|40887.4|40927.4|40887.4|40923.3|40883.3|2
1641518130000|2022-01-07 01:15:30|40923.3|40883.3|40927.4|40887.4|40927.4|40887.4|40923.3|40883.3|1
1641518150000|2022-01-07 01:15:50|40917.4|40877.4|40917.4|40877.4|40917.4|40877.4|40917.4|40877.4|8
1641518160000|2022-01-07 01:16:00|40927.4|40887.4|40927.4|40887.4|40927.4|40887.4|40922.4|40882.4|8
1641518170000|2022-01-07 01:16:10|40922.4|40882.4|40922.4|40882.4|40927.4|40887.4|40922.4|40882.4|6
1641518180000|2022-01-07 01:16:20|40927.4|40887.4|40927.4|40887.4|40927.4|40887.4|40927.4|40887.4|2
1641518190000|2022-01-07 01:16:30|40923.3|40883.3|40907.4|40867.4|40923.3|40883.3|40897.4|40857.4|16
1641518200000|2022-01-07 01:16:40|40902.4|40862.4|40907.4|40867.4|40907.4|40867.4|40902.4|40862.4|2
1641518210000|2022-01-07 01:16:50|40902.4|40862.4|40907.4|40867.4|40907.4|40867.4|40902.4|40862.4|2
1641518220000|2022-01-07 01:17:00|40911.6|40871.6|40917.4|40877.4|40917.4|40877.4|40911.6|40871.6|3
1641518230000|2022-01-07 01:17:10|40927.4|40887.4|40912.4|40872.4|40927.4|40887.4|40912.4|40872.4|7
1641518240000|2022-01-07 01:17:20|40907.4|40867.4|40911.6|40871.6|40911.6|40871.6|40907.4|40867.4|2
1641518250000|2022-01-07 01:17:30|40897.4|40857.4|40897.4|40857.4|40897.4|40857.4|40897.4|40857.4|3
1641518260000|2022-01-07 01:17:40|40864.1|40824.1|40861.6|40821.6|40867.4|40827.4|40861.6|40821.6|15
1641518270000|2022-01-07 01:17:50|40860.7|40820.7|40860.7|40820.7|40860.7|40820.7|40860.7|40820.7|12
1641518280000|2022-01-07 01:18:00|40861.6|40821.6|40871.6|40831.6|40881.6|40841.6|40860.7|40820.7|6
1641518290000|2022-01-07 01:18:10|40862.4|40822.4|40860.7|40820.7|40862.4|40822.4|40860.7|40820.7|12
1641518300000|2022-01-07 01:18:20|40851.5|40811.5|40851.5|40811.5|40855.7|40815.7|40851.5|40811.5|11
1641518310000|2022-01-07 01:18:30|40855.7|40815.7|40860.7|40820.7|40860.7|40820.7|40855.7|40815.7|3
1641518320000|2022-01-07 01:18:40|40864.8|40824.8|40871.5|40831.5|40871.5|40831.5|40864.8|40824.8|6
1641518330000|2022-01-07 01:18:50|40870.7|40830.7|40871.5|40831.5|40871.5|40831.5|40870.7|40830.7|0
1641518340000|2022-01-07 01:19:00|40861.5|40821.5|40851.5|40811.5|40861.5|40821.5|40851.5|40811.5|7
1641518350000|2022-01-07 01:19:10|40845.7|40805.7|40846.5|40806.5|40846.5|40806.5|40845.7|40805.7|6
1641518360000|2022-01-07 01:19:20|40847.4|40807.4|40846.5|40806.5|40847.4|40807.4|40846.5|40806.5|1
1641518370000|2022-01-07 01:19:30|40859.8|40819.8|40855.7|40815.7|40859.8|40819.8|40855.7|40815.7|3
1641518380000|2022-01-07 01:19:40|40838.2|40798.2|40837.4|40797.4|40838.2|40798.2|40837.4|40797.4|15
1641518390000|2022-01-07 01:19:50|||||||||1
1641518400000|2022-01-07 01:20:00|40846.5|40806.5|40847.4|40807.4|40847.4|40807.4|40846.5|40806.5|2
1641518410000|2022-01-07 01:20:10|40843.2|40803.2|40846.5|40806.5|40846.5|40806.5|40843.2|40803.2|1
1641518420000|2022-01-07 01:20:20|40847.4|40807.4|40851.5|40811.5|40855.7|40815.7|40847.4|40807.4|3
1641518440000|2022-01-07 01:20:40|40867.4|40827.4|40861.5|40821.5|40867.4|40827.4|40861.5|40821.5|3
1641518460000|2022-01-07 01:21:00|40867.4|40827.4|40867.4|40827.4|40867.4|40827.4|40867.4|40827.4|6
1641518470000|2022-01-07 01:21:10|40866.5|40826.5|40867.4|40827.4|40867.4|40827.4|40866.5|40826.5|0
1641518500000|2022-01-07 01:21:40|40870.7|40830.7|40876.5|40836.5|40876.5|40836.5|40870.7|40830.7|17
1641518510000|2022-01-07 01:21:50|40885.7|40845.7|40867.4|40827.4|40885.7|40845.7|40867.4|40827.4|2
1641518520000|2022-01-07 01:22:00|40881.5|40841.5|40881.5|40841.5|40881.5|40841.5|40876.5|40836.5|10
1641518530000|2022-01-07 01:22:10|40885.7|40845.7|40885.7|40845.7|40885.7|40845.7|40885.7|40845.7|0
1641518540000|2022-01-07 01:22:20|40871.5|40831.5|40872.4|40832.4|40872.4|40832.4|40867.4|40827.4|5
1641518550000|2022-01-07 01:22:30|40862.4|40822.4|40867.4|40827.4|40876.5|40836.5|40862.4|40822.4|13
1641518570000|2022-01-07 01:22:50|40872.4|40832.4|40876.5|40836.5|40876.5|40836.5|40872.4|40832.4|2
1641518580000|2022-01-07 01:23:00|40881.5|40841.5|40881.5|40841.5|40881.5|40841.5|40881.5|40841.5|4
1641518590000|2022-01-07 01:23:10|40882.4|40842.4|40886.5|40846.5|40886.5|40846.5|40882.4|40842.4|0
1641518600000|2022-01-07 01:23:20|40881.5|40841.5|40877.4|40837.4|40881.5|40841.5|40877.4|40837.4|1
1641518610000|2022-01-07 01:23:30|40878.2|40838.2|40887.4|40847.4|40887.4|40847.4|40877.4|40837.4|10
1641518640000|2022-01-07 01:24:00|40891.5|40851.5|40891.5|40851.5|40891.5|40851.5|40891.5|40851.5|0
1641518660000|2022-01-07 01:24:20|40907.4|40867.4|40907.4|40867.4|40907.4|40867.4|40907.4|40867.4|6
1641518680000|2022-01-07 01:24:40|40911.5|40871.5|40911.5|40871.5|40911.5|40871.5|40911.5|40871.5|0
1641518690000|2022-01-07 01:24:50|40912.4|40872.4|40915.7|40875.7|40916.5|40876.5|40912.4|40872.4|1
1641518700000|2022-01-07 01:25:00|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|3
1641518730000|2022-01-07 01:25:30|40892.4|40852.4|40892.4|40852.4|40892.4|40852.4|40892.4|40852.4|2
1641518750000|2022-01-07 01:25:50|40891.5|40851.5|40887.4|40847.4|40891.5|40851.5|40887.4|40847.4|0
1641518780000|2022-01-07 01:26:20|40891.5|40851.5|40891.5|40851.5|40891.5|40851.5|40891.5|40851.5|1
1641518790000|2022-01-07 01:26:30|||||||||1
1641518810000|2022-01-07 01:26:50|40887.4|40847.4|40882.4|40842.4|40887.4|40847.4|40882.4|40842.4|2
1641518820000|2022-01-07 01:27:00|40881.5|40841.5|40877.4|40837.4|40890.7|40850.7|40876.5|40836.5|8
1641518830000|2022-01-07 01:27:10|40876.5|40836.5|40877.4|40837.4|40877.4|40837.4|40876.5|40836.5|0
1641518840000|2022-01-07 01:27:20|40872.4|40832.4|40872.4|40832.4|40872.4|40832.4|40872.4|40832.4|0
1641518860000|2022-01-07 01:27:40|40861.5|40821.5|40856.5|40816.5|40861.5|40821.5|40856.5|40816.5|1
1641518870000|2022-01-07 01:27:50|40855.7|40815.7|40855.7|40815.7|40855.7|40815.7|40851.5|40811.5|0
1641518880000|2022-01-07 01:28:00|40856.5|40816.5|40855.7|40815.7|40856.5|40816.5|40855.7|40815.7|0
1641518900000|2022-01-07 01:28:20|40862.4|40822.4|40860.7|40820.7|40862.4|40822.4|40860.7|40820.7|0
1641518910000|2022-01-07 01:28:30|40861.5|40821.5|40861.5|40821.5|40861.5|40821.5|40861.5|40821.5|0
1641518920000|2022-01-07 01:28:40|40851.5|40811.5|40851.5|40811.5|40851.5|40811.5|40851.5|40811.5|1
1641518930000|2022-01-07 01:28:50|40847.4|40807.4|40857.4|40817.4|40857.4|40817.4|40847.4|40807.4|4
1641518980000|2022-01-07 01:29:40|40852.4|40812.4|40851.5|40811.5|40852.4|40812.4|40851.5|40811.5|0
1641518990000|2022-01-07 01:29:50|40867.4|40827.4|40867.4|40827.4|40867.4|40827.4|40867.4|40827.4|3
1641519000000|2022-01-07 01:30:00|40871.5|40831.5|40871.5|40831.5|40871.5|40831.5|40871.5|40831.5|0
1641519020000|2022-01-07 01:30:20|40875.7|40835.7|40879.8|40839.8|40879.8|40839.8|40875.7|40835.7|1
1641519030000|2022-01-07 01:30:30|40871.5|40831.5|40871.5|40831.5|40871.5|40831.5|40871.5|40831.5|1
1641519040000|2022-01-07 01:30:40|40875.7|40835.7|40877.4|40837.4|40882.4|40842.4|40875.7|40835.7|2
1641519050000|2022-01-07 01:30:50|40887.4|40847.4|40887.4|40847.4|40887.4|40847.4|40887.4|40847.4|3
1641519060000|2022-01-07 01:31:00|40891.5|40851.5|40906.5|40866.5|40906.5|40866.5|40891.5|40851.5|2
1641519080000|2022-01-07 01:31:20|40925.7|40885.7|40926.5|40886.5|40926.5|40886.5|40925.7|40885.7|12
1641519090000|2022-01-07 01:31:30|40925.7|40885.7|40916.5|40876.5|40926.5|40886.5|40916.5|40876.5|4
1641519100000|2022-01-07 01:31:40|40917.4|40877.4|40907.4|40867.4|40917.4|40877.4|40907.4|40867.4|0
1641519110000|2022-01-07 01:31:50|40906.5|40866.5|40907.4|40867.4|40907.4|40867.4|40906.5|40866.5|1
1641519170000|2022-01-07 01:32:50|40911.5|40871.5|40911.5|40871.5|40911.5|40871.5|40911.5|40871.5|1
1641519180000|2022-01-07 01:33:00|40915.7|40875.7|40926.5|40886.5|40926.5|40886.5|40915.7|40875.7|5
1641519200000|2022-01-07 01:33:20|40927.4|40887.4|40927.4|40887.4|40927.4|40887.4|40927.4|40887.4|0
1641519210000|2022-01-07 01:33:30|40926.5|40886.5|40926.5|40886.5|40926.5|40886.5|40926.5|40886.5|0
1641519230000|2022-01-07 01:33:50|40927.4|40887.4|40922.4|40882.4|40927.4|40887.4|40922.4|40882.4|5
1641519240000|2022-01-07 01:34:00|40917.4|40877.4|40907.4|40867.4|40922.4|40882.4|40902.4|40862.4|10
1641519260000|2022-01-07 01:34:20|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|0
1641519300000|2022-01-07 01:35:00|40907.4|40867.4|40902.4|40862.4|40912.4|40872.4|40902.4|40862.4|3
1641519330000|2022-01-07 01:35:30|||||||||1
1641519340000|2022-01-07 01:35:40|40907.4|40867.4|40907.4|40867.4|40907.4|40867.4|40907.4|40867.4|2
1641519350000|2022-01-07 01:35:50|40907.3|40867.3|40907.3|40867.3|40907.3|40867.3|40907.3|40867.3|0
1641519360000|2022-01-07 01:36:00|40911.5|40871.5|40912.3|40872.3|40912.3|40872.3|40911.5|40871.5|0
1641519370000|2022-01-07 01:36:10|40922.3|40882.3|40922.3|40882.3|40926.5|40886.5|40922.3|40882.3|1
1641519380000|2022-01-07 01:36:20|40927.3|40887.3|40927.3|40887.3|40927.3|40887.3|40927.3|40887.3|0
1641519390000|2022-01-07 01:36:30|40931.5|40891.5|40927.3|40887.3|40931.5|40891.5|40927.3|40887.3|2
1641519410000|2022-01-07 01:36:50|40937.3|40897.3|40927.3|40887.3|40937.3|40897.3|40927.3|40887.3|7
1641519420000|2022-01-07 01:37:00|40931.5|40891.5|40936.5|40896.5|40936.5|40896.5|40931.5|40891.5|6
1641519430000|2022-01-07 01:37:10|40932.3|40892.3|40922.3|40882.3|40932.3|40892.3|40922.3|40882.3|2
1641519440000|2022-01-07 01:37:20|||||||||1
1641519450000|2022-01-07 01:37:30|40923.2|40883.2|40936.5|40896.5|40936.5|40896.5|40923.2|40883.2|3
1641519460000|2022-01-07 01:37:40|40937.3|40897.3|40932.3|40892.3|40937.3|40897.3|40932.3|40892.3|1
1641519470000|2022-01-07 01:37:50|40931.5|40891.5|40937.3|40897.3|40937.3|40897.3|40927.3|40887.3|1
1641519480000|2022-01-07 01:38:00|40942.3|40902.3|40952.3|40912.3|40952.3|40912.3|40942.3|40902.3|0
1641519500000|2022-01-07 01:38:20|40971.5|40931.5|40966.5|40926.5|40977.3|40937.3|40963.2|40923.2|42
1641519510000|2022-01-07 01:38:30|40967.3|40927.3|40987.3|40947.3|40987.3|40947.3|40967.3|40927.3|3
1641519520000|2022-01-07 01:38:40|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|40977.3|40937.3|1
1641519540000|2022-01-07 01:39:00|40987.3|40947.3|40987.3|40947.3|40987.3|40947.3|40977.3|40937.3|19
1641519550000|2022-01-07 01:39:10|40991.5|40951.5|40987.3|40947.3|40991.5|40951.5|40987.3|40947.3|1
1641519560000|2022-01-07 01:39:20|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|0
1641519570000|2022-01-07 01:39:30|40992.3|40952.3|40992.3|40952.3|40992.3|40952.3|40992.3|40952.3|2
1641519590000|2022-01-07 01:39:50|41002.3|40962.3|40997.3|40957.3|41002.3|40962.3|40997.3|40957.3|3
1641519600000|2022-01-07 01:40:00|41007.3|40967.3|41007.3|40967.3|41007.3|40967.3|41007.3|40967.3|4
1641519610000|2022-01-07 01:40:10|41010.6|40970.6|41001.5|40961.5|41010.6|40970.6|41001.5|40961.5|17
1641519620000|2022-01-07 01:40:20|40997.3|40957.3|40987.3|40947.3|41001.5|40961.5|40987.3|40947.3|2
1641519660000|2022-01-07 01:41:00|40991.5|40951.5|40987.3|40947.3|40991.5|40951.5|40987.3|40947.3|1
1641519670000|2022-01-07 01:41:10|40977.3|40937.3|40981.5|40941.5|40981.5|40941.5|40977.3|40937.3|0
1641519680000|2022-01-07 01:41:20|40985.6|40945.6|40997.3|40957.3|40997.3|40957.3|40985.6|40945.6|3
1641519690000|2022-01-07 01:41:30|40996.5|40956.5|40987.3|40947.3|40996.5|40956.5|40987.3|40947.3|1
1641519700000|2022-01-07 01:41:40|40991.5|40951.5|40991.5|40951.5|40991.5|40951.5|40991.5|40951.5|0
1641519710000|2022-01-07 01:41:50|40992.3|40952.3|40992.3|40952.3|40992.3|40952.3|40992.3|40952.3|1
1641519720000|2022-01-07 01:42:00|40991.5|40951.5|40992.3|40952.3|40995.6|40955.6|40991.5|40951.5|1
1641519730000|2022-01-07 01:42:10|40996.5|40956.5|40996.5|40956.5|40996.5|40956.5|40992.3|40952.3|0
1641519740000|2022-01-07 01:42:20|40997.3|40957.3|40997.3|40957.3|40997.3|40957.3|40997.3|40957.3|0
1641519750000|2022-01-07 01:42:30|40993.2|40953.2|40987.3|40947.3|40993.2|40953.2|40987.3|40947.3|2
1641519830000|2022-01-07 01:43:50|40991.5|40951.5|40995.6|40955.6|40995.6|40955.6|40991.5|40951.5|0
1641519840000|2022-01-07 01:44:00|40996.5|40956.5|40997.3|40957.3|40997.3|40957.3|40996.5|40956.5|0
1641519850000|2022-01-07 01:44:10|41001.5|40961.5|40997.3|40957.3|41001.5|40961.5|40997.3|40957.3|0
1641519860000|2022-01-07 01:44:20|40987.3|40947.3|40987.3|40947.3|40987.3|40947.3|40987.3|40947.3|0
1641519880000|2022-01-07 01:44:40|40991.5|40951.5|40997.3|40957.3|40997.3|40957.3|40991.5|40951.5|2
1641519890000|2022-01-07 01:44:50|41001.5|40961.5|41005.6|40965.6|41006.5|40966.5|41001.5|40961.5|3
1641519900000|2022-01-07 01:45:00|41006.5|40966.5|41011.5|40971.5|41011.5|40971.5|41006.5|40966.5|1
1641519910000|2022-01-07 01:45:10|41015.6|40975.6|41015.6|40975.6|41015.6|40975.6|41015.6|40975.6|1
1641519920000|2022-01-07 01:45:20|41016.5|40976.5|41020.6|40980.6|41030.6|40990.6|41016.5|40976.5|10
1641519930000|2022-01-07 01:45:30|41021.5|40981.5|41025.6|40985.6|41026.5|40986.5|41021.5|40981.5|0
1641519950000|2022-01-07 01:45:50|41026.5|40986.5|41026.5|40986.5|41026.5|40986.5|41026.5|40986.5|0
1641519960000|2022-01-07 01:46:00|41025.6|40985.6|41025.6|40985.6|41025.6|40985.6|41025.6|40985.6|0
1641519970000|2022-01-07 01:46:10|41026.5|40986.5|41031.5|40991.5|41031.5|40991.5|41026.5|40986.5|0
1641520010000|2022-01-07 01:46:50|41035.6|40995.6|41037.3|40997.3|41037.3|40997.3|41035.6|40995.6|4
1641520020000|2022-01-07 01:47:00|41036.5|40996.5|41031.5|40991.5|41036.5|40996.5|41031.5|40991.5|0
1641520030000|2022-01-07 01:47:10|41027.3|40987.3|41007.3|40967.3|41027.3|40987.3|41007.3|40967.3|13
1641520050000|2022-01-07 01:47:30|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|0
1641520060000|2022-01-07 01:47:40|41016.5|40976.5|41016.5|40976.5|41021.5|40981.5|41016.5|40976.5|1
1641520070000|2022-01-07 01:47:50|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|0
1641520080000|2022-01-07 01:48:00|41007.3|40967.3|41007.3|40967.3|41007.3|40967.3|41007.3|40967.3|0
1641520090000|2022-01-07 01:48:10|41012.3|40972.3|41012.3|40972.3|41012.3|40972.3|41012.3|40972.3|1
1641520100000|2022-01-07 01:48:20|41017.3|40977.3|41017.3|40977.3|41017.3|40977.3|41017.3|40977.3|1
1641520120000|2022-01-07 01:48:40|41007.3|40967.3|41007.3|40967.3|41007.3|40967.3|41007.3|40967.3|0
1641520150000|2022-01-07 01:49:10|41011.5|40971.5|41017.3|40977.3|41017.3|40977.3|41011.5|40971.5|0
1641520160000|2022-01-07 01:49:20|41021.5|40981.5|41027.3|40987.3|41027.3|40987.3|41021.5|40981.5|0
1641520180000|2022-01-07 01:49:40|||||||||1
1641520200000|2022-01-07 01:50:00|41017.3|40977.3|41017.3|40977.3|41017.3|40977.3|41017.3|40977.3|1
1641520210000|2022-01-07 01:50:10|41016.5|40976.5|41021.5|40981.5|41022.3|40982.3|41016.5|40976.5|0
1641520220000|2022-01-07 01:50:20|41016.5|40976.5|41017.3|40977.3|41017.3|40977.3|41016.5|40976.5|2
1641520230000|2022-01-07 01:50:30|41016.5|40976.5|41007.3|40967.3|41016.5|40976.5|41007.3|40967.3|0
1641520240000|2022-01-07 01:50:40|41011.5|40971.5|41017.3|40977.3|41017.3|40977.3|41011.5|40971.5|0
1641520250000|2022-01-07 01:50:50|41022.3|40982.3|41027.3|40987.3|41027.3|40987.3|41022.3|40982.3|0
1641520270000|2022-01-07 01:51:10|41023.2|40983.2|41021.5|40981.5|41023.2|40983.2|41021.5|40981.5|0
1641520290000|2022-01-07 01:51:30|41021.4|40981.4|41021.4|40981.4|41021.4|40981.4|41021.4|40981.4|0
1641520330000|2022-01-07 01:52:10|41020.6|40980.6|41013.2|40973.2|41020.6|40980.6|41013.2|40973.2|2
1641520340000|2022-01-07 01:52:20|41016.4|40976.4|41017.3|40977.3|41017.3|40977.3|41016.4|40976.4|0
1641520380000|2022-01-07 01:53:00|||||||||3
1641520400000|2022-01-07 01:53:20|||||||||1
1641520410000|2022-01-07 01:53:30|41012.3|40972.3|41017.3|40977.3|41017.3|40977.3|41012.3|40972.3|1
1641520440000|2022-01-07 01:54:00|41012.3|40972.3|40991.4|40951.4|41012.3|40972.3|40991.4|40951.4|2
1641520450000|2022-01-07 01:54:10|40996.4|40956.4|40982.3|40942.3|40996.4|40956.4|40982.3|40942.3|12
1641520460000|2022-01-07 01:54:20|40977.3|40937.3|40977.3|40937.3|40977.3|40937.3|40977.3|40937.3|8
1641520470000|2022-01-07 01:54:30|40981.4|40941.4|40982.3|40942.3|40982.3|40942.3|40981.4|40941.4|0
1641520480000|2022-01-07 01:54:40|40976.4|40936.4|40972.3|40932.3|40977.3|40937.3|40972.3|40932.3|3
1641520490000|2022-01-07 01:54:50|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|1
1641520500000|2022-01-07 01:55:00|40961.4|40921.4|40961.4|40921.4|40962.3|40922.3|40961.4|40921.4|1
1641520510000|2022-01-07 01:55:10|40966.4|40926.4|40957.3|40917.3|40967.3|40927.3|40951.4|40911.4|2
1641520520000|2022-01-07 01:55:20|40955.6|40915.6|40957.3|40917.3|40957.3|40917.3|40955.6|40915.6|0
1641520550000|2022-01-07 01:55:50|40961.4|40921.4|40966.4|40926.4|40967.3|40927.3|40961.4|40921.4|0
1641520560000|2022-01-07 01:56:00|40967.3|40927.3|40966.4|40926.4|40967.3|40927.3|40966.4|40926.4|0
1641520570000|2022-01-07 01:56:10|40961.4|40921.4|40957.3|40917.3|40961.4|40921.4|40957.3|40917.3|3
1641520580000|2022-01-07 01:56:20|40956.4|40916.4|40931.4|40891.4|40956.4|40916.4|40927.3|40887.3|8
1641520600000|2022-01-07 01:56:40|40947.3|40907.3|40937.3|40897.3|40947.3|40907.3|40931.4|40891.4|6
1641520610000|2022-01-07 01:56:50|40931.4|40891.4|40931.4|40891.4|40936.4|40896.4|40931.4|40891.4|0
1641520620000|2022-01-07 01:57:00|40921.4|40881.4|40917.3|40877.3|40921.4|40881.4|40916.4|40876.4|8
1641520630000|2022-01-07 01:57:10|40922.3|40882.3|40922.3|40882.3|40922.3|40882.3|40917.3|40877.3|0
1641520640000|2022-01-07 01:57:20|40926.4|40886.4|40926.4|40886.4|40926.4|40886.4|40926.4|40886.4|0
1641520650000|2022-01-07 01:57:30|40922.3|40882.3|40917.3|40877.3|40922.3|40882.3|40917.3|40877.3|1
1641520660000|2022-01-07 01:57:40|40916.4|40876.4|40917.3|40877.3|40917.3|40877.3|40916.4|40876.4|0
1641520670000|2022-01-07 01:57:50|40916.4|40876.4|40916.4|40876.4|40917.3|40877.3|40916.4|40876.4|0
1641520680000|2022-01-07 01:58:00|40917.3|40877.3|40917.3|40877.3|40917.3|40877.3|40917.3|40877.3|0
1641520690000|2022-01-07 01:58:10|40916.4|40876.4|40916.4|40876.4|40916.4|40876.4|40916.4|40876.4|0
1641520700000|2022-01-07 01:58:20|40917.3|40877.3|40917.3|40877.3|40917.3|40877.3|40917.3|40877.3|0
1641520730000|2022-01-07 01:58:50|40926.4|40886.4|40921.4|40881.4|40926.4|40886.4|40921.4|40881.4|3
1641520740000|2022-01-07 01:59:00|||||||||1
1641520800000|2022-01-07 02:00:00|40922.3|40882.3|40921.4|40881.4|40922.3|40882.3|40921.4|40881.4|1
1641520870000|2022-01-07 02:01:10|40911.4|40871.4|40911.4|40871.4|40912.3|40872.3|40911.4|40871.4|2
1641520880000|2022-01-07 02:01:20|40912.3|40872.3|40911.4|40871.4|40912.3|40872.3|40911.4|40871.4|0
1641520890000|2022-01-07 02:01:30|40902.3|40862.3|40887.3|40847.3|40907.3|40867.3|40887.3|40847.3|10
1641520900000|2022-01-07 02:01:40|40883.1|40843.1|40882.3|40842.3|40887.3|40847.3|40882.3|40842.3|0
1641520910000|2022-01-07 02:01:50|40881.4|40841.4|40877.3|40837.3|40881.4|40841.4|40876.4|40836.4|7
1641520920000|2022-01-07 02:02:00|40873.1|40833.1|40877.3|40837.3|40877.3|40837.3|40873.1|40833.1|4
1641520950000|2022-01-07 02:02:30|40876.4|40836.4|40876.4|40836.4|40876.4|40836.4|40876.4|40836.4|0
1641520960000|2022-01-07 02:02:40|40877.3|40837.3|40871.4|40831.4|40877.3|40837.3|40871.4|40831.4|1
1641520970000|2022-01-07 02:02:50|||||||||1
1641520980000|2022-01-07 02:03:00|40847.3|40807.3|40847.3|40807.3|40857.3|40817.3|40847.3|40807.3|9
1641520990000|2022-01-07 02:03:10|40843.1|40803.1|40847.3|40807.3|40847.3|40807.3|40843.1|40803.1|2
1641521010000|2022-01-07 02:03:30|40851.4|40811.4|40847.3|40807.3|40852.3|40812.3|40847.3|40807.3|2
1641521020000|2022-01-07 02:03:40|||||||||2
1641521040000|2022-01-07 02:04:00|40857.3|40817.3|40857.3|40817.3|40857.3|40817.3|40857.3|40817.3|2
1641521050000|2022-01-07 02:04:10|40861.4|40821.4|40866.4|40826.4|40866.4|40826.4|40861.4|40821.4|2
1641521060000|2022-01-07 02:04:20|40865.6|40825.6|40875.6|40835.6|40875.6|40835.6|40861.4|40821.4|3
1641521070000|2022-01-07 02:04:30|40871.4|40831.4|40870.6|40830.6|40871.4|40831.4|40870.6|40830.6|0
1641521080000|2022-01-07 02:04:40|40871.4|40831.4|40861.4|40821.4|40871.4|40831.4|40861.4|40821.4|1
1641521090000|2022-01-07 02:04:50|40865.6|40825.6|40865.6|40825.6|40865.6|40825.6|40861.4|40821.4|0
1641521110000|2022-01-07 02:05:10|40866.4|40826.4|40865.6|40825.6|40866.4|40826.4|40865.6|40825.6|0
1641521130000|2022-01-07 02:05:30|40856.4|40816.4|40857.3|40817.3|40857.3|40817.3|40851.4|40811.4|3
1641521140000|2022-01-07 02:05:40|40855.6|40815.6|40855.6|40815.6|40855.6|40815.6|40851.4|40811.4|0
1641521150000|2022-01-07 02:05:50|40856.4|40816.4|40851.4|40811.4|40856.4|40816.4|40851.4|40811.4|0
1641521160000|2022-01-07 02:06:00|40856.4|40816.4|40871.4|40831.4|40871.4|40831.4|40855.6|40815.6|2
1641521170000|2022-01-07 02:06:10|40867.3|40827.3|40866.4|40826.4|40867.3|40827.3|40861.4|40821.4|1
1641521180000|2022-01-07 02:06:20|40861.4|40821.4|40861.4|40821.4|40865.6|40825.6|40861.4|40821.4|0
1641521190000|2022-01-07 02:06:30|40851.4|40811.4|40851.4|40811.4|40851.4|40811.4|40851.4|40811.4|2
1641521200000|2022-01-07 02:06:40|40855.5|40815.5|40855.5|40815.5|40855.5|40815.5|40855.5|40815.5|0
1641521260000|2022-01-07 02:07:40|40867.3|40827.3|40865.5|40825.5|40867.3|40827.3|40865.5|40825.5|3
1641521280000|2022-01-07 02:08:00|40861.4|40821.4|40865.5|40825.5|40865.5|40825.5|40861.4|40821.4|0
1641521290000|2022-01-07 02:08:10|40867.3|40827.3|40875.5|40835.5|40876.4|40836.4|40867.3|40827.3|2
1641521300000|2022-01-07 02:08:20|40871.4|40831.4|40871.4|40831.4|40871.4|40831.4|40871.4|40831.4|0
1641521330000|2022-01-07 02:08:50|40872.3|40832.3|40877.3|40837.3|40877.3|40837.3|40872.3|40832.3|1
1641521340000|2022-01-07 02:09:00|40887.3|40847.3|40881.4|40841.4|40887.3|40847.3|40881.4|40841.4|1
1641521360000|2022-01-07 02:09:20|40876.4|40836.4|40877.3|40837.3|40877.3|40837.3|40876.4|40836.4|1
1641521370000|2022-01-07 02:09:30|40876.4|40836.4|40876.4|40836.4|40876.4|40836.4|40876.4|40836.4|0
1641521390000|2022-01-07 02:09:50|40877.2|40837.2|40876.4|40836.4|40877.2|40837.2|40876.4|40836.4|0
1641521400000|2022-01-07 02:10:00|40877.2|40837.2|40885.5|40845.5|40887.2|40847.2|40876.4|40836.4|2
1641521410000|2022-01-07 02:10:10|40887.2|40847.2|40886.4|40846.4|40887.2|40847.2|40886.4|40846.4|0
1641521420000|2022-01-07 02:10:20|40887.2|40847.2|40886.4|40846.4|40887.2|40847.2|40886.4|40846.4|0
1641521430000|2022-01-07 02:10:30|40887.2|40847.2|40887.2|40847.2|40887.2|40847.2|40886.4|40846.4|0
1641521450000|2022-01-07 02:10:50|40886.4|40846.4|40886.4|40846.4|40886.4|40846.4|40886.4|40846.4|1
1641521460000|2022-01-07 02:11:00|40887.2|40847.2|40887.2|40847.2|40887.2|40847.2|40887.2|40847.2|4
1641521470000|2022-01-07 02:11:10|40886.4|40846.4|40876.4|40836.4|40886.4|40846.4|40876.4|40836.4|0
1641521480000|2022-01-07 02:11:20|40877.2|40837.2|40877.2|40837.2|40877.2|40837.2|40877.2|40837.2|0
1641521490000|2022-01-07 02:11:30|40881.4|40841.4|40891.4|40851.4|40891.4|40851.4|40881.4|40841.4|2
1641521500000|2022-01-07 02:11:40|40887.2|40847.2|40891.4|40851.4|40897.2|40857.2|40887.2|40847.2|1
1641521520000|2022-01-07 02:12:00|40887.2|40847.2|40886.4|40846.4|40887.2|40847.2|40886.4|40846.4|0
1641521550000|2022-01-07 02:12:30|40891.4|40851.4|40897.2|40857.2|40897.2|40857.2|40891.4|40851.4|2
1641521560000|2022-01-07 02:12:40|40895.5|40855.5|40895.5|40855.5|40896.4|40856.4|40895.5|40855.5|0
1641521580000|2022-01-07 02:13:00|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|4
1641521610000|2022-01-07 02:13:30|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|0
1641521620000|2022-01-07 02:13:40|40896.4|40856.4|40896.4|40856.4|40897.2|40857.2|40895.5|40855.5|0
1641521630000|2022-01-07 02:13:50|40895.5|40855.5|40895.5|40855.5|40895.5|40855.5|40895.5|40855.5|0
1641521660000|2022-01-07 02:14:20|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|0
1641521670000|2022-01-07 02:14:30|40895.5|40855.5|40895.5|40855.5|40895.5|40855.5|40895.5|40855.5|0
1641521680000|2022-01-07 02:14:40|40896.4|40856.4|40905.5|40865.5|40905.5|40865.5|40896.4|40856.4|0
1641521690000|2022-01-07 02:14:50|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|0
1641521700000|2022-01-07 02:15:00|40900.5|40860.5|40905.5|40865.5|40905.5|40865.5|40900.5|40860.5|0
1641521720000|2022-01-07 02:15:20|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|0
1641521730000|2022-01-07 02:15:30|40901.4|40861.4|40901.4|40861.4|40901.4|40861.4|40901.4|40861.4|0
1641521770000|2022-01-07 02:16:10|40897.2|40857.2|40896.4|40856.4|40897.2|40857.2|40896.4|40856.4|0
1641521810000|2022-01-07 02:16:50|40902.2|40862.2|40901.4|40861.4|40902.2|40862.2|40901.4|40861.4|0
1641521820000|2022-01-07 02:17:00|40897.2|40857.2|40896.4|40856.4|40897.2|40857.2|40896.4|40856.4|0
1641521880000|2022-01-07 02:18:00|40902.2|40862.2|40901.4|40861.4|40902.2|40862.2|40901.4|40861.4|0
1641521900000|2022-01-07 02:18:20|40907.2|40867.2|40906.4|40866.4|40907.2|40867.2|40906.4|40866.4|1
1641521940000|2022-01-07 02:19:00|40907.2|40867.2|40907.2|40867.2|40907.2|40867.2|40907.2|40867.2|0
1641521950000|2022-01-07 02:19:10|40906.4|40866.4|40891.4|40851.4|40906.4|40866.4|40891.4|40851.4|4
1641521960000|2022-01-07 02:19:20|40897.2|40857.2|40896.4|40856.4|40897.2|40857.2|40896.4|40856.4|0
1641521990000|2022-01-07 02:19:50|40891.4|40851.4|40877.2|40837.2|40891.4|40851.4|40877.2|40837.2|5
1641522000000|2022-01-07 02:20:00|40882.2|40842.2|40877.2|40837.2|40882.2|40842.2|40877.2|40837.2|1
1641522030000|2022-01-07 02:20:30|40881.4|40841.4|40892.2|40852.2|40892.2|40852.2|40881.4|40841.4|2
1641522040000|2022-01-07 02:20:40|40891.4|40851.4|40887.2|40847.2|40892.2|40852.2|40887.2|40847.2|5
1641522070000|2022-01-07 02:21:10|40888.9|40848.9|40896.4|40856.4|40897.2|40857.2|40888.9|40848.9|8
1641522080000|2022-01-07 02:21:20|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|0
1641522090000|2022-01-07 02:21:30|40893.1|40853.1|40892.2|40852.2|40893.1|40853.1|40892.2|40852.2|0
1641522100000|2022-01-07 02:21:40|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|1
1641522150000|2022-01-07 02:22:30|40893.1|40853.1|40877.2|40837.2|40893.1|40853.1|40877.2|40837.2|8
1641522250000|2022-01-07 02:24:10|||||||||3
1641522360000|2022-01-07 02:26:00|40872.2|40832.2|40877.2|40837.2|40877.2|40837.2|40872.2|40832.2|1
1641522390000|2022-01-07 02:26:30|40876.3|40836.3|40872.2|40832.2|40876.3|40836.3|40872.2|40832.2|1
1641522410000|2022-01-07 02:26:50|40853.1|40813.1|40857.2|40817.2|40857.2|40817.2|40853.1|40813.1|2
1641522460000|2022-01-07 02:27:40|40856.3|40816.3|40852.2|40812.2|40856.3|40816.3|40852.2|40812.2|0
1641522470000|2022-01-07 02:27:50|40851.3|40811.3|40851.3|40811.3|40851.3|40811.3|40851.3|40811.3|0
1641522500000|2022-01-07 02:28:20|40852.2|40812.2|40852.2|40812.2|40852.2|40812.2|40852.2|40812.2|0
1641522520000|2022-01-07 02:28:40|40851.3|40811.3|40851.3|40811.3|40851.3|40811.3|40851.3|40811.3|0
1641522530000|2022-01-07 02:28:50|40852.2|40812.2|40851.3|40811.3|40852.2|40812.2|40851.3|40811.3|0
1641522540000|2022-01-07 02:29:00|40847.2|40807.2|40832.2|40792.2|40847.2|40807.2|40832.2|40792.2|10
1641522560000|2022-01-07 02:29:20|||||||||1
1641522600000|2022-01-07 02:30:00|40842.2|40802.2|40862.2|40822.2|40862.2|40822.2|40842.2|40802.2|5
1641522610000|2022-01-07 02:30:10|40861.3|40821.3|40861.3|40821.3|40862.2|40822.2|40861.3|40821.3|0
1641522620000|2022-01-07 02:30:20|40862.2|40822.2|40867.2|40827.2|40867.2|40827.2|40862.2|40822.2|2
1641522660000|2022-01-07 02:31:00|40871.3|40831.3|40867.2|40827.2|40872.2|40832.2|40867.2|40827.2|0
1641522690000|2022-01-07 02:31:30|40881.3|40841.3|40882.2|40842.2|40882.2|40842.2|40881.3|40841.3|2
1641522710000|2022-01-07 02:31:50|40881.3|40841.3|40881.3|40841.3|40881.3|40841.3|40881.3|40841.3|0
1641522730000|2022-01-07 02:32:10|40882.2|40842.2|40881.3|40841.3|40882.2|40842.2|40881.3|40841.3|0
1641522740000|2022-01-07 02:32:20|40877.2|40837.2|40877.2|40837.2|40877.2|40837.2|40877.2|40837.2|2
1641522760000|2022-01-07 02:32:40|40872.2|40832.2|40867.2|40827.2|40872.2|40832.2|40854.8|40814.8|6
1641522770000|2022-01-07 02:32:50|40877.2|40837.2|40877.2|40837.2|40877.2|40837.2|40877.2|40837.2|9
1641522790000|2022-01-07 02:33:10|40867.2|40827.2|40867.2|40827.2|40867.2|40827.2|40867.2|40827.2|0
1641522830000|2022-01-07 02:33:50|40862.2|40822.2|40867.2|40827.2|40867.2|40827.2|40862.2|40822.2|4
1641522840000|2022-01-07 02:34:00|40868|40828|40872.2|40832.2|40872.2|40832.2|40867.2|40827.2|0
1641522870000|2022-01-07 02:34:30|40882.2|40842.2|40877.2|40837.2|40882.2|40842.2|40877.2|40837.2|2
1641522980000|2022-01-07 02:36:20|40892.2|40852.2|40892.2|40852.2|40892.2|40852.2|40892.2|40852.2|1
1641523000000|2022-01-07 02:36:40|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|0
1641523020000|2022-01-07 02:37:00|40892.2|40852.2|40892.2|40852.2|40892.2|40852.2|40892.2|40852.2|0
1641523030000|2022-01-07 02:37:10|40891.3|40851.3|40891.3|40851.3|40891.3|40851.3|40891.3|40851.3|1
1641523040000|2022-01-07 02:37:20|40887.2|40847.2|40887.2|40847.2|40887.2|40847.2|40887.2|40847.2|2
1641523130000|2022-01-07 02:38:50|40882.2|40842.2|40881.3|40841.3|40882.2|40842.2|40881.3|40841.3|0
1641523140000|2022-01-07 02:39:00|40876.3|40836.3|40907.2|40867.2|40907.2|40867.2|40876.3|40836.3|4
1641523150000|2022-01-07 02:39:10|40911.3|40871.3|40907.2|40867.2|40911.3|40871.3|40907.2|40867.2|0
1641523160000|2022-01-07 02:39:20|40912.2|40872.2|40912.2|40872.2|40912.2|40872.2|40912.2|40872.2|0
1641523170000|2022-01-07 02:39:30|40911.3|40871.3|40921.3|40881.3|40921.3|40881.3|40911.3|40871.3|1
1641523180000|2022-01-07 02:39:40|40917.2|40877.2|40927.2|40887.2|40927.2|40887.2|40917.2|40877.2|1
1641523190000|2022-01-07 02:39:50|40926.3|40886.3|40927.2|40887.2|40927.2|40887.2|40926.3|40886.3|0
1641523200000|2022-01-07 02:40:00|40922.2|40882.2|40922.2|40882.2|40922.2|40882.2|40922.2|40882.2|0
1641523210000|2022-01-07 02:40:10|40917.2|40877.2|40917.2|40877.2|40917.2|40877.2|40917.2|40877.2|2
1641523230000|2022-01-07 02:40:30|40916.3|40876.3|40912.2|40872.2|40916.3|40876.3|40912.2|40872.2|0
1641523260000|2022-01-07 02:41:00|40908|40868|40907.2|40867.2|40908|40868|40907.2|40867.2|1
1641523270000|2022-01-07 02:41:10|40901.3|40861.3|40901.3|40861.3|40901.3|40861.3|40901.3|40861.3|9
1641523300000|2022-01-07 02:41:40|40902.2|40862.2|40907.2|40867.2|40907.2|40867.2|40902.2|40862.2|1
1641523310000|2022-01-07 02:41:50|||||||||1
1641523350000|2022-01-07 02:42:30|40912.2|40872.2|40907.2|40867.2|40912.2|40872.2|40907.2|40867.2|0
1641523390000|2022-01-07 02:43:10|40911.3|40871.3|40912.2|40872.2|40912.2|40872.2|40911.3|40871.3|1
1641523420000|2022-01-07 02:43:40|40907.2|40867.2|40906.3|40866.3|40907.2|40867.2|40906.3|40866.3|2
1641523430000|2022-01-07 02:43:50|40907.1|40867.1|40907.1|40867.1|40907.1|40867.1|40907.1|40867.1|0
1641523450000|2022-01-07 02:44:10|40912.1|40872.1|40912.1|40872.1|40912.1|40872.1|40912.1|40872.1|0
1641523500000|2022-01-07 02:45:00|40907.1|40867.1|40907.1|40867.1|40907.1|40867.1|40907.1|40867.1|0
1641523560000|2022-01-07 02:46:00|40902.1|40862.1|40901.3|40861.3|40902.1|40862.1|40901.3|40861.3|0
1641523580000|2022-01-07 02:46:20|40902.1|40862.1|40902.1|40862.1|40902.1|40862.1|40902.1|40862.1|0
1641523600000|2022-01-07 02:46:40|40907.1|40867.1|40907.1|40867.1|40907.1|40867.1|40907.1|40867.1|1
1641523670000|2022-01-07 02:47:50|40911.3|40871.3|40921.3|40881.3|40922.1|40882.1|40911.3|40871.3|2
1641523680000|2022-01-07 02:48:00|40917.1|40877.1|40922.1|40882.1|40922.1|40882.1|40917.1|40877.1|0
1641523700000|2022-01-07 02:48:20|40917.1|40877.1|40917.1|40877.1|40917.1|40877.1|40917.1|40877.1|3
1641523730000|2022-01-07 02:48:50|40922.1|40882.1|40922.1|40882.1|40922.1|40882.1|40922.1|40882.1|0
1641523740000|2022-01-07 02:49:00|40921.3|40881.3|40927.1|40887.1|40927.1|40887.1|40921.3|40881.3|0
1641523760000|2022-01-07 02:49:20|||||||||2
1641523820000|2022-01-07 02:50:20|40922.1|40882.1|40922.1|40882.1|40922.1|40882.1|40922.1|40882.1|0
1641523890000|2022-01-07 02:51:30|40921.3|40881.3|40921.3|40881.3|40921.3|40881.3|40921.3|40881.3|0
1641523900000|2022-01-07 02:51:40|40922.1|40882.1|40922.1|40882.1|40922.1|40882.1|40922.1|40882.1|0
1641523910000|2022-01-07 02:51:50|||||||||1
1641523940000|2022-01-07 02:52:20|40921.3|40881.3|40921.3|40881.3|40921.3|40881.3|40921.3|40881.3|0
1641523950000|2022-01-07 02:52:30|40912.1|40872.1|40912.1|40872.1|40912.1|40872.1|40912.1|40872.1|2
1641523990000|2022-01-07 02:53:10|40911.3|40871.3|40911.3|40871.3|40911.3|40871.3|40911.3|40871.3|0
1641524000000|2022-01-07 02:53:20|40917.1|40877.1|40917.1|40877.1|40917.1|40877.1|40917.1|40877.1|1
1641524030000|2022-01-07 02:53:50|40927.1|40887.1|40927.1|40887.1|40927.1|40887.1|40927.1|40887.1|8
1641524040000|2022-01-07 02:54:00|40926.3|40886.3|40917.1|40877.1|40927.1|40887.1|40917.1|40877.1|1
1641524110000|2022-01-07 02:55:10|40931.3|40891.3|40931.3|40891.3|40931.3|40891.3|40931.3|40891.3|10
1641524120000|2022-01-07 02:55:20|40932.1|40892.1|40937.1|40897.1|40937.1|40897.1|40932.1|40892.1|1
1641524180000|2022-01-07 02:56:20|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|40956.3|40916.3|5
1641524210000|2022-01-07 02:56:50|40961.3|40921.3|40961.3|40921.3|40961.3|40921.3|40961.3|40921.3|0
1641524240000|2022-01-07 02:57:20|40955.4|40915.4|40951.3|40911.3|40955.4|40915.4|40951.3|40911.3|1
1641524290000|2022-01-07 02:58:10|40951.2|40911.2|40951.2|40911.2|40951.2|40911.2|40951.2|40911.2|0
1641524340000|2022-01-07 02:59:00|40961.2|40921.2|40961.2|40921.2|40961.2|40921.2|40961.2|40921.2|1
1641524350000|2022-01-07 02:59:10|40966.2|40926.2|40962.1|40922.1|40966.2|40926.2|40961.2|40921.2|0
1641524360000|2022-01-07 02:59:20|40966.2|40926.2|40966.2|40926.2|40971.2|40931.2|40966.2|40926.2|2
1641524370000|2022-01-07 02:59:30|40971.2|40931.2|40985.4|40945.4|40985.4|40945.4|40971.2|40931.2|15
1641524400000|2022-01-07 03:00:00|40980.4|40940.4|40980.4|40940.4|40980.4|40940.4|40980.4|40940.4|3
1641524410000|2022-01-07 03:00:10|40975.4|40935.4|40966.2|40926.2|40975.4|40935.4|40966.2|40926.2|3
1641524420000|2022-01-07 03:00:20|40965.4|40925.4|40975.4|40935.4|40975.4|40935.4|40965.4|40925.4|6
1641524430000|2022-01-07 03:00:30|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|0
1641524470000|2022-01-07 03:01:10|40967.1|40927.1|40965.4|40925.4|40967.1|40927.1|40965.4|40925.4|5
1641524480000|2022-01-07 03:01:20|40961.2|40921.2|40961.2|40921.2|40961.2|40921.2|40961.2|40921.2|0
1641524500000|2022-01-07 03:01:40|40966.2|40926.2|40965.4|40925.4|40966.2|40926.2|40965.4|40925.4|1
1641524510000|2022-01-07 03:01:50|40967.1|40927.1|40970.4|40930.4|40970.4|40930.4|40965.4|40925.4|1
1641524520000|2022-01-07 03:02:00|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|0
1641524540000|2022-01-07 03:02:20|40967.1|40927.1|40967.1|40927.1|40967.1|40927.1|40967.1|40927.1|0
1641524550000|2022-01-07 03:02:30|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|0
1641524590000|2022-01-07 03:03:10|40972.1|40932.1|40975.4|40935.4|40976.2|40936.2|40972.1|40932.1|0
1641524610000|2022-01-07 03:03:30|40986.2|40946.2|40985.4|40945.4|40986.2|40946.2|40985.4|40945.4|1
1641524620000|2022-01-07 03:03:40|||||||||3
1641524630000|2022-01-07 03:03:50|40990.4|40950.4|40985.4|40945.4|40990.4|40950.4|40985.4|40945.4|0
1641524660000|2022-01-07 03:04:20|40980.4|40940.4|40961.2|40921.2|40980.4|40940.4|40961.2|40921.2|3
1641524670000|2022-01-07 03:04:30|40957.1|40917.1|40965.4|40925.4|40966.2|40926.2|40957.1|40917.1|1
1641524690000|2022-01-07 03:04:50|40966.2|40926.2|40971.2|40931.2|40971.2|40931.2|40965.4|40925.4|0
1641524700000|2022-01-07 03:05:00|40967.1|40927.1|40965.4|40925.4|40967.1|40927.1|40965.4|40925.4|0
1641524720000|2022-01-07 03:05:20|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|0
1641524730000|2022-01-07 03:05:30|40961.2|40921.2|40965.4|40925.4|40966.2|40926.2|40961.2|40921.2|1
1641524750000|2022-01-07 03:05:50|40966.2|40926.2|40965.4|40925.4|40966.2|40926.2|40965.4|40925.4|0
1641524760000|2022-01-07 03:06:00|40961.2|40921.2|40961.2|40921.2|40961.2|40921.2|40961.2|40921.2|0
1641524770000|2022-01-07 03:06:10|40957.1|40917.1|40951.2|40911.2|40957.1|40917.1|40951.2|40911.2|2
1641524800000|2022-01-07 03:06:40|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|4
1641524810000|2022-01-07 03:06:50|40961.2|40921.2|40961.2|40921.2|40961.2|40921.2|40961.2|40921.2|0
1641524820000|2022-01-07 03:07:00|40962.1|40922.1|40962.1|40922.1|40962.1|40922.1|40962.1|40922.1|0
1641524830000|2022-01-07 03:07:10|40961.2|40921.2|40967.1|40927.1|40967.1|40927.1|40961.2|40921.2|3
1641524840000|2022-01-07 03:07:20|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|0
1641524850000|2022-01-07 03:07:30|40962.1|40922.1|40967.1|40927.1|40967.1|40927.1|40962.1|40922.1|2
1641524870000|2022-01-07 03:07:50|40966.2|40926.2|40967.1|40927.1|40967.1|40927.1|40966.2|40926.2|0
1641525000000|2022-01-07 03:10:00|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|40956.2|40916.2|2
1641525040000|2022-01-07 03:10:40|40956.2|40916.2|40957.1|40917.1|40957.1|40917.1|40956.2|40916.2|0
1641525110000|2022-01-07 03:11:50|||||||||1
1641525360000|2022-01-07 03:16:00|40961.2|40921.2|40967.1|40927.1|40967.1|40927.1|40961.2|40921.2|2
1641525370000|2022-01-07 03:16:10|40971.2|40931.2|40972.1|40932.1|40972.1|40932.1|40971.2|40931.2|0
1641525390000|2022-01-07 03:16:30|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|0
1641525410000|2022-01-07 03:16:50|40972.1|40932.1|40972.1|40932.1|40972.1|40932.1|40972.1|40932.1|0
1641525470000|2022-01-07 03:17:50|40972|40932|40972|40932|40972|40932|40972|40932|0
1641525480000|2022-01-07 03:18:00|40977|40937|40977|40937|40977|40937|40971.2|40931.2|3
1641525500000|2022-01-07 03:18:20|40967|40927|40967|40927|40967|40927|40967|40927|1
1641525520000|2022-01-07 03:18:40|40971.2|40931.2|40971.2|40931.2|40972|40932|40971.2|40931.2|0
1641525530000|2022-01-07 03:18:50|40977|40937|40977|40937|40977|40937|40977|40937|6
1641525540000|2022-01-07 03:19:00|40976.2|40936.2|40976.2|40936.2|40976.2|40936.2|40976.2|40936.2|0
1641525560000|2022-01-07 03:19:20|40977|40937|40976.2|40936.2|40977|40937|40976.2|40936.2|0
1641525570000|2022-01-07 03:19:30|40977|40937|40977|40937|40977|40937|40976.2|40936.2|0
1641525610000|2022-01-07 03:20:10|40981.2|40941.2|40981.2|40941.2|40981.2|40941.2|40981.2|40941.2|0
1641525660000|2022-01-07 03:21:00|40977|40937|40976.2|40936.2|40977|40937|40976.2|40936.2|2
1641525670000|2022-01-07 03:21:10|40977|40937|40977|40937|40977|40937|40976.2|40936.2|0
1641525680000|2022-01-07 03:21:20|40976.2|40936.2|40976.2|40936.2|40977|40937|40976.2|40936.2|0
1641525690000|2022-01-07 03:21:30|40977|40937|40977|40937|40977|40937|40976.2|40936.2|0
1641525710000|2022-01-07 03:21:50|40972.9|40932.9|40977|40937|40977|40937|40972|40932|1
1641525740000|2022-01-07 03:22:20|40972|40932|40971.2|40931.2|40972|40932|40971.2|40931.2|0
1641525780000|2022-01-07 03:23:00|40962|40922|40957|40917|40962|40922|40957|40917|2
1641525810000|2022-01-07 03:23:30|40956.2|40916.2|40957|40917|40957|40917|40956.2|40916.2|0
1641525840000|2022-01-07 03:24:00|40952.9|40912.9|40957|40917|40957|40917|40952.9|40912.9|0
1641525870000|2022-01-07 03:24:30|40956.2|40916.2|40957|40917|40957|40917|40956.2|40916.2|0
1641525900000|2022-01-07 03:25:00|40952|40912|40951.2|40911.2|40957|40917|40947|40907|5
1641525910000|2022-01-07 03:25:10|40952|40912|40951.2|40911.2|40957|40917|40951.2|40911.2|1
1641525930000|2022-01-07 03:25:30|40952|40912|40957|40917|40957|40917|40952|40912|1
1641525950000|2022-01-07 03:25:50|40956.2|40916.2|40956.2|40916.2|40956.2|40916.2|40956.2|40916.2|0
1641525960000|2022-01-07 03:26:00|40957|40917|40957|40917|40957|40917|40956.2|40916.2|0
1641525970000|2022-01-07 03:26:10|40955.3|40915.3|40951.2|40911.2|40955.3|40915.3|40951.2|40911.2|0
1641525980000|2022-01-07 03:26:20|40947|40907|40947|40907|40947|40907|40947|40907|1
1641525990000|2022-01-07 03:26:30|40951.2|40911.2|40951.2|40911.2|40951.2|40911.2|40951.2|40911.2|4
1641526000000|2022-01-07 03:26:40|40946.2|40906.2|40946.2|40906.2|40946.2|40906.2|40946.2|40906.2|1
1641526040000|2022-01-07 03:27:20|40947|40907|40956.2|40916.2|40957|40917|40947|40907|1
1641526080000|2022-01-07 03:28:00|40951.2|40911.2|40947|40907|40951.2|40911.2|40947|40907|15
1641526090000|2022-01-07 03:28:10|40946.2|40906.2|40946.2|40906.2|40947|40907|40946.2|40906.2|0
1641526100000|2022-01-07 03:28:20|40942|40902|40947|40907|40947|40907|40942|40902|0
1641526370000|2022-01-07 03:32:50|||||||||1
1641526420000|2022-01-07 03:33:40|40951.1|40911.1|40947|40907|40951.1|40911.1|40947|40907|0
1641526450000|2022-01-07 03:34:10|40946.1|40906.1|40942|40902|40946.1|40906.1|40942|40902|0
1641526500000|2022-01-07 03:35:00|40922|40882|40927|40887|40927|40887|40922|40882|12
1641526510000|2022-01-07 03:35:10|40922|40882|40922|40882|40922|40882|40922|40882|0
1641526550000|2022-01-07 03:35:50|40917|40877|40917|40877|40917|40877|40917|40877|0
1641526650000|2022-01-07 03:37:30|40916.1|40876.1|40887|40847|40916.1|40876.1|40887|40847|1
1641526660000|2022-01-07 03:37:40|40887.9|40847.9|40901.1|40861.1|40906.1|40866.1|40887.9|40847.9|6
1641526670000|2022-01-07 03:37:50|40897|40857|40897|40857|40897|40857|40897|40857|0
1641526740000|2022-01-07 03:39:00|40907.8|40867.8|40907|40867|40907.8|40867.8|40907|40867|2
1641526760000|2022-01-07 03:39:20|40911.1|40871.1|40911.1|40871.1|40911.1|40871.1|40911.1|40871.1|0
1641526780000|2022-01-07 03:39:40|40912|40872|40912|40872|40912|40872|40912|40872|0
1641526800000|2022-01-07 03:40:00|40911.1|40871.1|40907|40867|40911.1|40871.1|40907|40867|2
1641526810000|2022-01-07 03:40:10|40911.1|40871.1|40911.1|40871.1|40911.1|40871.1|40911.1|40871.1|0
1641526830000|2022-01-07 03:40:30|||||||||1
1641526850000|2022-01-07 03:40:50|40912|40872|40917|40877|40917|40877|40912|40872|0
1641527010000|2022-01-07 03:43:30|40916.1|40876.1|40916.1|40876.1|40916.1|40876.1|40916.1|40876.1|0
1641527040000|2022-01-07 03:44:00|40907|40867|40907|40867|40907|40867|40907|40867|0
1641527260000|2022-01-07 03:47:40|40906.1|40866.1|40907|40867|40907|40867|40906.1|40866.1|0
1641527280000|2022-01-07 03:48:00|40897|40857|40897|40857|40897|40857|40897|40857|4
1641527380000|2022-01-07 03:49:40|40891.1|40851.1|40887|40847|40891.1|40851.1|40887|40847|0
1641527410000|2022-01-07 03:50:10|40891.1|40851.1|40907|40867|40907|40867|40891.1|40851.1|5
1641527520000|2022-01-07 03:52:00|40906.9|40866.9|40906.9|40866.9|40906.9|40866.9|40906.9|40866.9|0
1641527550000|2022-01-07 03:52:30|40901.1|40861.1|40901.1|40861.1|40901.1|40861.1|40901.1|40861.1|0
1641527580000|2022-01-07 03:53:00|40896.9|40856.9|40896.9|40856.9|40896.9|40856.9|40896.9|40856.9|2
1641527800000|2022-01-07 03:56:40|40896.1|40856.1|40886.9|40846.9|40896.1|40856.1|40886.9|40846.9|1
1641527870000|2022-01-07 03:57:50|||||||||1
1641528170000|2022-01-07 04:02:50|40882.8|40842.8|40881.1|40841.1|40882.8|40842.8|40881.1|40841.1|0
1641528230000|2022-01-07 04:03:50|40876.1|40836.1|40876.9|40836.9|40876.9|40836.9|40876.1|40836.1|5
1641528240000|2022-01-07 04:04:00|40876.1|40836.1|40876.1|40836.1|40876.1|40836.1|40876.1|40836.1|0
1641528270000|2022-01-07 04:04:30|40876.9|40836.9|40896.9|40856.9|40896.9|40856.9|40876.9|40836.9|2
1641528280000|2022-01-07 04:04:40|40891.9|40851.9|40891.1|40851.1|40891.9|40851.9|40891.1|40851.1|0
1641528290000|2022-01-07 04:04:50|40891|40851|40886.9|40846.9|40891|40851|40886.9|40846.9|1
1641528300000|2022-01-07 04:05:00|40886|40846|40886.9|40846.9|40886.9|40846.9|40886|40846|2
1641528380000|2022-01-07 04:06:20|40896.9|40856.9|40891|40851|40896.9|40856.9|40891|40851|0
1641528440000|2022-01-07 04:07:20|40886.9|40846.9|40886.9|40846.9|40886.9|40846.9|40886.9|40846.9|1
1641528570000|2022-01-07 04:09:30|40886|40846|40886|40846|40886|40846|40886|40846|0
1641528580000|2022-01-07 04:09:40|40881|40841|40881|40841|40881|40841|40881|40841|0
1641528600000|2022-01-07 04:10:00|40881.9|40841.9|40886.9|40846.9|40886.9|40846.9|40881.9|40841.9|1
1641528730000|2022-01-07 04:12:10|||||||||1
1641529000000|2022-01-07 04:16:40|40906|40866|40906|40866|40906|40866|40906|40866|7
1641529130000|2022-01-07 04:18:50|40911|40871|40905.1|40865.1|40911|40871|40905.1|40865.1|0
1641529150000|2022-01-07 04:19:10|40906.9|40866.9|40906.9|40866.9|40906.9|40866.9|40906.9|40866.9|0
1641529180000|2022-01-07 04:19:40|40906|40866|40901|40861|40906|40866|40901|40861|0
1641529200000|2022-01-07 04:20:00|40891|40851|40891|40851|40891|40851|40891|40851|2
1641529230000|2022-01-07 04:20:30|40892.7|40852.7|40926|40886|40926|40886|40892.7|40852.7|13
1641529260000|2022-01-07 04:21:00|40926.9|40886.9|40926.9|40886.9|40926.9|40886.9|40926.9|40886.9|0
1641529290000|2022-01-07 04:21:30|40931|40891|40931|40891|40931|40891|40931|40891|1
1641529320000|2022-01-07 04:22:00|40936.9|40896.9|40936|40896|40936.9|40896.9|40936|40896|1
1641529360000|2022-01-07 04:22:40|40935.1|40895.1|40931|40891|40935.1|40895.1|40931|40891|0
1641529440000|2022-01-07 04:24:00|40926.9|40886.9|40926|40886|40926.9|40886.9|40926|40886|0
1641529510000|2022-01-07 04:25:10|40926.9|40886.9|40926.9|40886.9|40926.9|40886.9|40926.9|40886.9|0
1641529560000|2022-01-07 04:26:00|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|0
1641529590000|2022-01-07 04:26:30|40931|40891|40931|40891|40931|40891|40931|40891|0
1641529670000|2022-01-07 04:27:50|40926|40886|40926|40886|40926|40886|40926|40886|2
1641529680000|2022-01-07 04:28:00|40921.8|40881.8|40921.8|40881.8|40921.8|40881.8|40921.8|40881.8|0
1641529730000|2022-01-07 04:28:50|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|40926|40886|1
1641529760000|2022-01-07 04:29:20|40926|40886|40926|40886|40926.8|40886.8|40926|40886|0
1641529790000|2022-01-07 04:29:50|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|0
1641529990000|2022-01-07 04:33:10|40936.8|40896.8|40936.8|40896.8|40936.8|40896.8|40936.8|40896.8|0
1641530040000|2022-01-07 04:34:00|40936|40896|40936|40896|40936.8|40896.8|40936|40896|0
1641530060000|2022-01-07 04:34:20|40936.8|40896.8|40936.8|40896.8|40936.8|40896.8|40936|40896|0
1641530070000|2022-01-07 04:34:30|40936|40896|40936|40896|40936|40896|40936|40896|0
1641530080000|2022-01-07 04:34:40|40931|40891|40926|40886|40931|40891|40926|40886|1
1641530150000|2022-01-07 04:35:50|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|0
1641530250000|2022-01-07 04:37:30|40941.8|40901.8|40941.8|40901.8|40941.8|40901.8|40941.8|40901.8|2
1641530270000|2022-01-07 04:37:50|40936.8|40896.8|40936.8|40896.8|40936.8|40896.8|40936.8|40896.8|0
1641530280000|2022-01-07 04:38:00|40936|40896|40936|40896|40936|40896|40936|40896|0
1641530290000|2022-01-07 04:38:10|40935.9|40895.9|40935.9|40895.9|40935.9|40895.9|40935.9|40895.9|0
1641530340000|2022-01-07 04:39:00|40935.1|40895.1|40930.9|40890.9|40935.1|40895.1|40930.9|40890.9|0
1641530400000|2022-01-07 04:40:00|40926.8|40886.8|40925.9|40885.9|40926.8|40886.8|40925.9|40885.9|2
1641530430000|2022-01-07 04:40:30|40926.8|40886.8|40925.9|40885.9|40926.8|40886.8|40925.9|40885.9|0
1641530480000|2022-01-07 04:41:20|40921.8|40881.8|40926.8|40886.8|40926.8|40886.8|40921.8|40881.8|1
1641530500000|2022-01-07 04:41:40|40922.7|40882.7|40926.8|40886.8|40930.9|40890.9|40922.7|40882.7|1
1641530530000|2022-01-07 04:42:10|40921.8|40881.8|40926.8|40886.8|40926.8|40886.8|40921.8|40881.8|1
1641530720000|2022-01-07 04:45:20|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|0
1641530740000|2022-01-07 04:45:40|40921.8|40881.8|40921.8|40881.8|40921.8|40881.8|40921.8|40881.8|0
1641530820000|2022-01-07 04:47:00|40916.8|40876.8|40926.8|40886.8|40926.8|40886.8|40916.8|40876.8|5
1641530840000|2022-01-07 04:47:20|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|0
1641530850000|2022-01-07 04:47:30|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|0
1641531060000|2022-01-07 04:51:00|40930.9|40890.9|40926.8|40886.8|40931.8|40891.8|40926.8|40886.8|0
1641531240000|2022-01-07 04:54:00|40925.9|40885.9|40926.8|40886.8|40926.8|40886.8|40925.9|40885.9|0
1641531250000|2022-01-07 04:54:10|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|0
1641531280000|2022-01-07 04:54:40|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|0
1641531340000|2022-01-07 04:55:40|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|0
1641531350000|2022-01-07 04:55:50|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|0
1641531390000|2022-01-07 04:56:30|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|0
1641531490000|2022-01-07 04:58:10|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|0
1641531600000|2022-01-07 05:00:00|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|0
1641531690000|2022-01-07 05:01:30|40935|40895|40935|40895|40935|40895|40935|40895|20
1641531730000|2022-01-07 05:02:10|40939.1|40899.1|40940|40900|40940|40900|40939.1|40899.1|2
1641531740000|2022-01-07 05:02:20|40945|40905|40945|40905|40945|40905|40945|40905|0
1641531840000|2022-01-07 05:04:00|40940|40900|40940|40900|40940|40900|40940|40900|2
1641531900000|2022-01-07 05:05:00|40939.1|40899.1|40935.9|40895.9|40939.1|40899.1|40935.9|40895.9|2
1641532050000|2022-01-07 05:07:30|40930.9|40890.9|40936.7|40896.7|40936.7|40896.7|40930.9|40890.9|0
1641532060000|2022-01-07 05:07:40|40935.9|40895.9|40935.9|40895.9|40935.9|40895.9|40935.9|40895.9|0
1641532070000|2022-01-07 05:07:50|40930.9|40890.9|40930.9|40890.9|40930.9|40890.9|40930.9|40890.9|0
1641532290000|2022-01-07 05:11:30|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|0
1641532370000|2022-01-07 05:12:50|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|0
1641532380000|2022-01-07 05:13:00|40921.7|40881.7|40925.8|40885.8|40925.8|40885.8|40921.7|40881.7|0
1641532430000|2022-01-07 05:13:50|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|0
1641532440000|2022-01-07 05:14:00|40925.8|40885.8|40926.7|40886.7|40926.7|40886.7|40925.8|40885.8|0
1641532510000|2022-01-07 05:15:10|40925.8|40885.8|40925.8|40885.8|40925.8|40885.8|40925.8|40885.8|0
1641532540000|2022-01-07 05:15:40|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|0
1641532550000|2022-01-07 05:15:50|40916.7|40876.7|40916.7|40876.7|40916.7|40876.7|40916.7|40876.7|1
1641532860000|2022-01-07 05:21:00|40910.8|40870.8|40910.8|40870.8|40910.8|40870.8|40910.8|40870.8|1
1641532910000|2022-01-07 05:21:50|40911.7|40871.7|40911.7|40871.7|40911.7|40871.7|40911.7|40871.7|0
1641532920000|2022-01-07 05:22:00|||||||||2
1641532930000|2022-01-07 05:22:10|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|0
1641532940000|2022-01-07 05:22:20|40916.7|40876.7|40916.7|40876.7|40916.7|40876.7|40916.7|40876.7|0
1641532950000|2022-01-07 05:22:30|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|0
1641533050000|2022-01-07 05:24:10|40916.7|40876.7|40916.7|40876.7|40916.7|40876.7|40916.7|40876.7|0
1641533070000|2022-01-07 05:24:30|40915.8|40875.8|40916.7|40876.7|40916.7|40876.7|40915.8|40875.8|0
1641533170000|2022-01-07 05:26:10|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|0
1641533190000|2022-01-07 05:26:30|40919.9|40879.9|40920.8|40880.8|40920.8|40880.8|40919.9|40879.9|1
1641533200000|2022-01-07 05:26:40|40916.7|40876.7|40920.8|40880.8|40920.8|40880.8|40916.7|40876.7|0
1641533230000|2022-01-07 05:27:10|40921.7|40881.7|40930.8|40890.8|40930.8|40890.8|40921.7|40881.7|2
1641533240000|2022-01-07 05:27:20|40929.9|40889.9|40929.9|40889.9|40929.9|40889.9|40929.9|40889.9|0
1641533270000|2022-01-07 05:27:50|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|1
1641533330000|2022-01-07 05:28:50|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|1
1641533340000|2022-01-07 05:29:00|40916.7|40876.7|40915.8|40875.8|40916.7|40876.7|40915.8|40875.8|0
1641533400000|2022-01-07 05:30:00|40916.7|40876.7|40931.7|40891.7|40935.8|40895.8|40916.7|40876.7|1
1641533410000|2022-01-07 05:30:10|40935.8|40895.8|40976.7|40936.7|40985.8|40945.8|40935.8|40895.8|12
1641533420000|2022-01-07 05:30:20|40965.8|40925.8|40966.7|40926.7|40966.7|40926.7|40965.8|40925.8|0
1641533440000|2022-01-07 05:30:40|40964.9|40924.9|40964.9|40924.9|40971.7|40931.7|40960.8|40920.8|0
1641533450000|2022-01-07 05:30:50|40974.9|40934.9|40966.7|40926.7|40974.9|40934.9|40965.8|40925.8|2
1641533460000|2022-01-07 05:31:00|40965.8|40925.8|40966.7|40926.7|40966.7|40926.7|40965.8|40925.8|0
1641533470000|2022-01-07 05:31:10|40970.8|40930.8|40946.7|40906.7|40975.8|40935.8|40945.8|40905.8|5
1641533500000|2022-01-07 05:31:40|40945.8|40905.8|40945.8|40905.8|40945.8|40905.8|40945.8|40905.8|0
1641533510000|2022-01-07 05:31:50|40946.7|40906.7|40945.8|40905.8|40946.7|40906.7|40945.8|40905.8|0
1641533520000|2022-01-07 05:32:00|40941.7|40901.7|40936.7|40896.7|40941.7|40901.7|40935.8|40895.8|2
1641533530000|2022-01-07 05:32:10|40935.8|40895.8|40950.8|40910.8|40950.8|40910.8|40935.8|40895.8|1
1641533540000|2022-01-07 05:32:20|40941.7|40901.7|40946.7|40906.7|40946.7|40906.7|40941.7|40901.7|6
1641533550000|2022-01-07 05:32:30|40945.8|40905.8|40945.8|40905.8|40945.8|40905.8|40945.8|40905.8|0
1641533560000|2022-01-07 05:32:40|40946.7|40906.7|40945.8|40905.8|40946.7|40906.7|40945.8|40905.8|0
1641533570000|2022-01-07 05:32:50|40941.7|40901.7|40954.9|40914.9|40955.8|40915.8|40940.8|40900.8|0
1641533580000|2022-01-07 05:33:00|40955.8|40915.8|40955.8|40915.8|40955.8|40915.8|40955.8|40915.8|0
1641533590000|2022-01-07 05:33:10|40956.7|40916.7|40956.7|40916.7|40956.7|40916.7|40956.7|40916.7|0
1641533610000|2022-01-07 05:33:30|40946.7|40906.7|40945.8|40905.8|40946.7|40906.7|40945.8|40905.8|0
1641533620000|2022-01-07 05:33:40|40949.9|40909.9|40950.8|40910.8|40950.8|40910.8|40949.9|40909.9|0
1641533640000|2022-01-07 05:34:00|40946.6|40906.6|40941.6|40901.6|40946.6|40906.6|40941.6|40901.6|1
1641533650000|2022-01-07 05:34:10|40940.8|40900.8|40940.8|40900.8|40940.8|40900.8|40940.8|40900.8|0
1641533660000|2022-01-07 05:34:20|40946.6|40906.6|40946.6|40906.6|40946.6|40906.6|40946.6|40906.6|1
1641533670000|2022-01-07 05:34:30|40950.8|40910.8|40954.9|40914.9|40955.8|40915.8|40950.8|40910.8|0
1641533680000|2022-01-07 05:34:40|40955.8|40915.8|40955.8|40915.8|40955.8|40915.8|40955.8|40915.8|0
1641533690000|2022-01-07 05:34:50|40945.8|40905.8|40945.8|40905.8|40945.8|40905.8|40945.8|40905.8|4
1641533700000|2022-01-07 05:35:00|40946.6|40906.6|40955.8|40915.8|40956.6|40916.6|40946.6|40906.6|0
1641533710000|2022-01-07 05:35:10|40956.6|40916.6|40956.6|40916.6|40956.6|40916.6|40956.6|40916.6|0
1641533730000|2022-01-07 05:35:30|40955.8|40915.8|40956.6|40916.6|40956.6|40916.6|40955.8|40915.8|0
1641533740000|2022-01-07 05:35:40|40955.8|40915.8|40955.8|40915.8|40955.8|40915.8|40955.8|40915.8|0
1641533760000|2022-01-07 05:36:00|40956.6|40916.6|40956.6|40916.6|40956.6|40916.6|40956.6|40916.6|0
1641533780000|2022-01-07 05:36:20|40955.8|40915.8|40955.8|40915.8|40955.8|40915.8|40955.8|40915.8|0
1641533790000|2022-01-07 05:36:30|40956.6|40916.6|40956.6|40916.6|40956.6|40916.6|40950.8|40910.8|0
1641533800000|2022-01-07 05:36:40|40955.8|40915.8|40955.8|40915.8|40956.6|40916.6|40955.8|40915.8|0
1641533810000|2022-01-07 05:36:50|40956.6|40916.6|40956.6|40916.6|40956.6|40916.6|40956.6|40916.6|0
1641533820000|2022-01-07 05:37:00|40955.8|40915.8|40955.8|40915.8|40956.6|40916.6|40955.8|40915.8|0
1641533830000|2022-01-07 05:37:10|40956.6|40916.6|40955.8|40915.8|40956.6|40916.6|40955.8|40915.8|0
1641533840000|2022-01-07 05:37:20|40956.6|40916.6|40965.8|40925.8|40966.6|40926.6|40956.6|40916.6|1
1641533880000|2022-01-07 05:38:00|40966.6|40926.6|40965.8|40925.8|40966.6|40926.6|40965.8|40925.8|0
1641533900000|2022-01-07 05:38:20|40975.8|40935.8|40975.8|40935.8|40975.8|40935.8|40975.8|40935.8|0
1641533920000|2022-01-07 05:38:40|40965.8|40925.8|40965.8|40925.8|40965.8|40925.8|40965.8|40925.8|0
1641533950000|2022-01-07 05:39:10|40970.8|40930.8|40970.8|40930.8|40970.8|40930.8|40970.8|40930.8|0
1641533960000|2022-01-07 05:39:20|40976.6|40936.6|40976.6|40936.6|40976.6|40936.6|40976.6|40936.6|0
1641533970000|2022-01-07 05:39:30|40975.8|40935.8|40971.6|40931.6|40976.6|40936.6|40971.6|40931.6|0
1641533990000|2022-01-07 05:39:50|40965.8|40925.8|40965.8|40925.8|40966.6|40926.6|40965.8|40925.8|0
1641534000000|2022-01-07 05:40:00|40966.6|40926.6|40965.8|40925.8|40966.6|40926.6|40965.8|40925.8|0
1641534010000|2022-01-07 05:40:10|40950.8|40910.8|40945.8|40905.8|40950.8|40910.8|40945.8|40905.8|4
1641534050000|2022-01-07 05:40:50|40941.6|40901.6|40934.9|40894.9|40941.6|40901.6|40930.8|40890.8|1
1641534060000|2022-01-07 05:41:00|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|0
1641534130000|2022-01-07 05:42:10|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|40925.8|40885.8|0
1641534260000|2022-01-07 05:44:20|40925.8|40885.8|40920.8|40880.8|40925.8|40885.8|40920.8|40880.8|0
1641534270000|2022-01-07 05:44:30|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|1
1641534280000|2022-01-07 05:44:40|40930.7|40890.7|40926.6|40886.6|40930.7|40890.7|40926.6|40886.6|5
1641534300000|2022-01-07 05:45:00|40930.7|40890.7|40930.7|40890.7|40930.7|40890.7|40930.7|40890.7|0
1641534310000|2022-01-07 05:45:10|40931.6|40891.6|40926.6|40886.6|40931.6|40891.6|40926.6|40886.6|0
1641534350000|2022-01-07 05:45:50|40925.7|40885.7|40925.7|40885.7|40925.7|40885.7|40925.7|40885.7|0
1641534360000|2022-01-07 05:46:00|40920.7|40880.7|40916.6|40876.6|40920.7|40880.7|40916.6|40876.6|0
1641534390000|2022-01-07 05:46:30|40921.6|40881.6|40916.6|40876.6|40921.6|40881.6|40915.7|40875.7|0
1641534420000|2022-01-07 05:47:00|40911.6|40871.6|40906.6|40866.6|40911.6|40871.6|40905.7|40865.7|0
1641534430000|2022-01-07 05:47:10|40905.7|40865.7|40905.7|40865.7|40905.7|40865.7|40905.7|40865.7|0
1641534440000|2022-01-07 05:47:20|40906.6|40866.6|40919.9|40879.9|40919.9|40879.9|40906.6|40866.6|0
1641534450000|2022-01-07 05:47:30|40920.7|40880.7|40920.7|40880.7|40920.7|40880.7|40920.7|40880.7|0
1641534500000|2022-01-07 05:48:20|||||||||2
1641534540000|2022-01-07 05:49:00|40916.6|40876.6|40905.7|40865.7|40916.6|40876.6|40905.7|40865.7|5
1641534550000|2022-01-07 05:49:10|40906.6|40866.6|40905.7|40865.7|40906.6|40866.6|40905.7|40865.7|0
1641534570000|2022-01-07 05:49:30|40906.6|40866.6|40906.6|40866.6|40906.6|40866.6|40906.6|40866.6|0
1641534630000|2022-01-07 05:50:30|40921.6|40881.6|40921.6|40881.6|40921.6|40881.6|40921.6|40881.6|2
1641534640000|2022-01-07 05:50:40|40915.7|40875.7|40916.6|40876.6|40916.6|40876.6|40915.7|40875.7|0
1641534660000|2022-01-07 05:51:00|40920.7|40880.7|40921.6|40881.6|40921.6|40881.6|40920.7|40880.7|0
1641534670000|2022-01-07 05:51:10|40920.7|40880.7|40926.6|40886.6|40926.6|40886.6|40920.7|40880.7|0
1641534710000|2022-01-07 05:51:50|40915.7|40875.7|40916.6|40876.6|40916.6|40876.6|40915.7|40875.7|0
1641535010000|2022-01-07 05:56:50|40920.7|40880.7|40920.7|40880.7|40920.7|40880.7|40920.7|40880.7|0
1641535140000|2022-01-07 05:59:00|40916.6|40876.6|40916.6|40876.6|40916.6|40876.6|40916.6|40876.6|2
1641535200000|2022-01-07 06:00:00|40911.6|40871.6|40916.6|40876.6|40916.6|40876.6|40911.6|40871.6|1
1641535320000|2022-01-07 06:02:00|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|3
1641535450000|2022-01-07 06:04:10|40930.7|40890.7|40930.7|40890.7|40930.7|40890.7|40930.7|40890.7|0
1641535480000|2022-01-07 06:04:40|40931.6|40891.6|40931.6|40891.6|40931.6|40891.6|40931.6|40891.6|0
1641535500000|2022-01-07 06:05:00|40930.7|40890.7|40930.7|40890.7|40930.7|40890.7|40930.7|40890.7|1
1641535510000|2022-01-07 06:05:10|40931.6|40891.6|40930.7|40890.7|40931.6|40891.6|40930.7|40890.7|0
1641535520000|2022-01-07 06:05:20|40925.7|40885.7|40921.6|40881.6|40926.6|40886.6|40921.6|40881.6|1
1641535580000|2022-01-07 06:06:20|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|1
1641535620000|2022-01-07 06:07:00|||||||||2
1641535650000|2022-01-07 06:07:30|40931.6|40891.6|40931.6|40891.6|40931.6|40891.6|40931.6|40891.6|2
1641535660000|2022-01-07 06:07:40|40930.7|40890.7|40926.6|40886.6|40930.7|40890.7|40921.6|40881.6|4
1641535670000|2022-01-07 06:07:50|40926.5|40886.5|40931.5|40891.5|40931.5|40891.5|40926.5|40886.5|1
1641535680000|2022-01-07 06:08:00|40930.7|40890.7|40926.5|40886.5|40930.7|40890.7|40926.5|40886.5|0
1641535690000|2022-01-07 06:08:10|||||||||1
1641535730000|2022-01-07 06:08:50|40930.7|40890.7|40931.5|40891.5|40931.5|40891.5|40930.7|40890.7|0
1641535740000|2022-01-07 06:09:00|40930.7|40890.7|40926.5|40886.5|40930.7|40890.7|40926.5|40886.5|0
1641535750000|2022-01-07 06:09:10|40938.9|40898.9|40954.8|40914.8|40954.8|40914.8|40938.9|40898.9|19
1641535760000|2022-01-07 06:09:20|40948.1|40908.1|40924.8|40884.8|40948.1|40908.1|40924.8|40884.8|1
1641535780000|2022-01-07 06:09:40|40928.9|40888.9|40929.8|40889.8|40929.8|40889.8|40928.9|40888.9|0
1641535830000|2022-01-07 06:10:30|40934.8|40894.8|40929.8|40889.8|40934.8|40894.8|40929.8|40889.8|0
1641535840000|2022-01-07 06:10:40|40928.9|40888.9|40928.9|40888.9|40928.9|40888.9|40928.9|40888.9|0
1641535850000|2022-01-07 06:10:50|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|0
1641535920000|2022-01-07 06:12:00|40933.9|40893.9|40929.8|40889.8|40933.9|40893.9|40929.8|40889.8|0
1641535930000|2022-01-07 06:12:10|40928.9|40888.9|40934.8|40894.8|40934.8|40894.8|40928.9|40888.9|5
1641535980000|2022-01-07 06:13:00|40938.9|40898.9|40933.9|40893.9|40939.8|40899.8|40933.9|40893.9|0
1641535990000|2022-01-07 06:13:10|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|0
1641536040000|2022-01-07 06:14:00|40933.9|40893.9|40934.8|40894.8|40934.8|40894.8|40933.9|40893.9|0
1641536140000|2022-01-07 06:15:40|40938.9|40898.9|40944.8|40904.8|40944.8|40904.8|40938.9|40898.9|0
1641536210000|2022-01-07 06:16:50|40938.9|40898.9|40944.8|40904.8|40944.8|40904.8|40938.9|40898.9|0
1641536340000|2022-01-07 06:19:00|40943.9|40903.9|40943.9|40903.9|40944.8|40904.8|40938.9|40898.9|1
1641536380000|2022-01-07 06:19:40|40943|40903|40943|40903|40943|40903|40943|40903|0
1641536390000|2022-01-07 06:19:50|40933.9|40893.9|40933.9|40893.9|40933.9|40893.9|40933.9|40893.9|2
1641536460000|2022-01-07 06:21:00|40933|40893|40929.8|40889.8|40933|40893|40928.9|40888.9|0
1641536470000|2022-01-07 06:21:10|40928.9|40888.9|40928.9|40888.9|40928.9|40888.9|40928.9|40888.9|0
1641536520000|2022-01-07 06:22:00|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|1
1641536530000|2022-01-07 06:22:10|40928.9|40888.9|40933|40893|40934.8|40894.8|40928.9|40888.9|3
1641536560000|2022-01-07 06:22:40|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|0
1641536660000|2022-01-07 06:24:20|40918.9|40878.9|40923|40883|40924.8|40884.8|40918.9|40878.9|1
1641536670000|2022-01-07 06:24:30|40923.9|40883.9|40923|40883|40923.9|40883.9|40923|40883|0
1641536690000|2022-01-07 06:24:50|40923.9|40883.9|40923|40883|40924.8|40884.8|40923|40883|0
1641536730000|2022-01-07 06:25:30|40913.9|40873.9|40913.9|40873.9|40913.9|40873.9|40913.9|40873.9|1
1641536740000|2022-01-07 06:25:40|40913|40873|40908.9|40868.9|40913|40873|40908.9|40868.9|0
1641536750000|2022-01-07 06:25:50|40908|40868|40903|40863|40908|40868|40903|40863|0
1641536770000|2022-01-07 06:26:10|40893.9|40853.9|40893.9|40853.9|40894.8|40854.8|40893.9|40853.9|1
1641536780000|2022-01-07 06:26:20|40893|40853|40893|40853|40893|40853|40893|40853|0
1641536810000|2022-01-07 06:26:50|40888.9|40848.9|40873.9|40833.9|40888.9|40848.9|40873.9|40833.9|1
1641536820000|2022-01-07 06:27:00|40883|40843|40883|40843|40883|40843|40883|40843|2
1641536830000|2022-01-07 06:27:10|40883.9|40843.9|40883.9|40843.9|40888|40848|40883.9|40843.9|1
1641536850000|2022-01-07 06:27:30|40884.8|40844.8|40884.8|40844.8|40884.8|40844.8|40884.8|40844.8|0
1641536860000|2022-01-07 06:27:40|40879.8|40839.8|40878.9|40838.9|40879.8|40839.8|40878.9|40838.9|0
1641536890000|2022-01-07 06:28:10|40894.7|40854.7|40879.7|40839.7|40894.7|40854.7|40879.7|40839.7|4
1641536900000|2022-01-07 06:28:20|40874.7|40834.7|40874.7|40834.7|40874.7|40834.7|40874.7|40834.7|1
1641536920000|2022-01-07 06:28:40|40870.6|40830.6|40879.7|40839.7|40879.7|40839.7|40870.6|40830.6|4
1641536930000|2022-01-07 06:28:50|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|5
1641536940000|2022-01-07 06:29:00|40883|40843|40878.9|40838.9|40883.9|40843.9|40878.9|40838.9|1
1641536950000|2022-01-07 06:29:10|||||||||1
1641536960000|2022-01-07 06:29:20|40879.7|40839.7|40888.9|40848.9|40888.9|40848.9|40879.7|40839.7|2
1641536970000|2022-01-07 06:29:30|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|2
1641537000000|2022-01-07 06:30:00|40865.6|40825.6|40850.6|40810.6|40865.6|40825.6|40844.7|40804.7|23
1641537010000|2022-01-07 06:30:10|40845.6|40805.6|40844.7|40804.7|40845.6|40805.6|40844.7|40804.7|3
1641537020000|2022-01-07 06:30:20|40845.6|40805.6|40855.6|40815.6|40855.6|40815.6|40845.6|40805.6|1
1641537040000|2022-01-07 06:30:40|40859.7|40819.7|40864.7|40824.7|40864.7|40824.7|40859.7|40819.7|0
1641537050000|2022-01-07 06:30:50|40860.6|40820.6|40860.6|40820.6|40860.6|40820.6|40860.6|40820.6|1
1641537060000|2022-01-07 06:31:00|40864.7|40824.7|40864.7|40824.7|40864.7|40824.7|40860.6|40820.6|5
1641537070000|2022-01-07 06:31:10|40860.6|40820.6|40864.7|40824.7|40864.7|40824.7|40860.6|40820.6|0
1641537090000|2022-01-07 06:31:30|40870.6|40830.6|40870.6|40830.6|40870.6|40830.6|40870.6|40830.6|0
1641537120000|2022-01-07 06:32:00|40864.7|40824.7|40864.7|40824.7|40864.7|40824.7|40864.7|40824.7|0
1641537130000|2022-01-07 06:32:10|40860.6|40820.6|40860.6|40820.6|40860.6|40820.6|40860.6|40820.6|0
1641537150000|2022-01-07 06:32:30|40864.7|40824.7|40864.7|40824.7|40864.7|40824.7|40864.7|40824.7|0
1641537160000|2022-01-07 06:32:40|40860.6|40820.6|40860.6|40820.6|40860.6|40820.6|40860.6|40820.6|0
1641537170000|2022-01-07 06:32:50|40854.7|40814.7|40854.7|40814.7|40854.7|40814.7|40854.7|40814.7|0
1641537180000|2022-01-07 06:33:00|40850.6|40810.6|40850.6|40810.6|40850.6|40810.6|40850.6|40810.6|0
1641537190000|2022-01-07 06:33:10|40851.5|40811.5|40850.6|40810.6|40851.5|40811.5|40850.6|40810.6|0
1641537210000|2022-01-07 06:33:30|40855.6|40815.6|40855.6|40815.6|40855.6|40815.6|40855.6|40815.6|0
1641537220000|2022-01-07 06:33:40|40861.5|40821.5|40861.5|40821.5|40861.5|40821.5|40856.5|40816.5|0
1641537240000|2022-01-07 06:34:00|40862.3|40822.3|40860.6|40820.6|40862.3|40822.3|40860.6|40820.6|8
1641537250000|2022-01-07 06:34:10|40861.5|40821.5|40861.5|40821.5|40861.5|40821.5|40861.5|40821.5|0
1641537260000|2022-01-07 06:34:20|40860.6|40820.6|40861.5|40821.5|40861.5|40821.5|40860.6|40820.6|4
1641537270000|2022-01-07 06:34:30|40860.6|40820.6|40861.5|40821.5|40861.5|40821.5|40857.3|40817.3|2
1641537280000|2022-01-07 06:34:40|40857.3|40817.3|40861.5|40821.5|40861.5|40821.5|40857.3|40817.3|0
1641537300000|2022-01-07 06:35:00|40856.5|40816.5|40855.6|40815.6|40856.5|40816.5|40850.6|40810.6|1
1641537310000|2022-01-07 06:35:10|40851.5|40811.5|40846.5|40806.5|40851.5|40811.5|40846.5|40806.5|1
1641537320000|2022-01-07 06:35:20|||||||||1
1641537350000|2022-01-07 06:35:50|40847.3|40807.3|40847.3|40807.3|40847.3|40807.3|40847.3|40807.3|0
1641537360000|2022-01-07 06:36:00|40846.5|40806.5|40846.5|40806.5|40846.5|40806.5|40841.5|40801.5|0
1641537390000|2022-01-07 06:36:30|40850.6|40810.6|40851.5|40811.5|40851.5|40811.5|40850.6|40810.6|0
1641537410000|2022-01-07 06:36:50|40861.5|40821.5|40861.5|40821.5|40861.5|40821.5|40861.5|40821.5|1
1641537420000|2022-01-07 06:37:00|40866.5|40826.5|40870.6|40830.6|40870.6|40830.6|40866.5|40826.5|2
1641537430000|2022-01-07 06:37:10|40861.5|40821.5|40861.5|40821.5|40861.5|40821.5|40861.5|40821.5|1
1641537470000|2022-01-07 06:37:50|40856.5|40816.5|40851.5|40811.5|40856.5|40816.5|40851.5|40811.5|0
1641537540000|2022-01-07 06:39:00|40847.3|40807.3|40847.3|40807.3|40847.3|40807.3|40841.5|40801.5|5
1641537550000|2022-01-07 06:39:10|40846.5|40806.5|40842.3|40802.3|40851.5|40811.5|40842.3|40802.3|0
1641537560000|2022-01-07 06:39:20|40841.5|40801.5|40851.5|40811.5|40851.5|40811.5|40841.5|40801.5|1
1641537570000|2022-01-07 06:39:30|40846.5|40806.5|40846.5|40806.5|40850.6|40810.6|40846.5|40806.5|0
1641537580000|2022-01-07 06:39:40|40851.5|40811.5|40851.5|40811.5|40851.5|40811.5|40847.3|40807.3|0
1641537590000|2022-01-07 06:39:50|40846.5|40806.5|40846.5|40806.5|40846.5|40806.5|40846.5|40806.5|0
1641537630000|2022-01-07 06:40:30|40851.5|40811.5|40851.5|40811.5|40851.5|40811.5|40846.5|40806.5|1
1641537640000|2022-01-07 06:40:40|40846.5|40806.5|40846.5|40806.5|40851.5|40811.5|40846.5|40806.5|0
1641537660000|2022-01-07 06:41:00|40851.5|40811.5|40851.5|40811.5|40851.5|40811.5|40846.5|40806.5|0
1641537680000|2022-01-07 06:41:20|40861.5|40821.5|40861.5|40821.5|40861.5|40821.5|40861.5|40821.5|1
1641537700000|2022-01-07 06:41:40|40861.4|40821.4|40861.4|40821.4|40861.4|40821.4|40861.4|40821.4|0
1641537710000|2022-01-07 06:41:50|40857.3|40817.3|40856.4|40816.4|40857.3|40817.3|40856.4|40816.4|0
1641537730000|2022-01-07 06:42:10|40860.6|40820.6|40860.6|40820.6|40860.6|40820.6|40860.6|40820.6|0
1641537760000|2022-01-07 06:42:40|40861.4|40821.4|40865.6|40825.6|40865.6|40825.6|40861.4|40821.4|3
1641537780000|2022-01-07 06:43:00|40866.4|40826.4|40865.6|40825.6|40866.4|40826.4|40865.6|40825.6|0
1641537810000|2022-01-07 06:43:30|40866.4|40826.4|40866.4|40826.4|40870.6|40830.6|40866.4|40826.4|1
1641537820000|2022-01-07 06:43:40|40865.6|40825.6|40866.4|40826.4|40866.4|40826.4|40865.6|40825.6|0
1641537830000|2022-01-07 06:43:50|40865.6|40825.6|40865.6|40825.6|40865.6|40825.6|40865.6|40825.6|0
1641537840000|2022-01-07 06:44:00|40861.4|40821.4|40856.4|40816.4|40861.4|40821.4|40855.6|40815.6|0
1641537880000|2022-01-07 06:44:40|40850.6|40810.6|40856.4|40816.4|40856.4|40816.4|40850.6|40810.6|0
1641537890000|2022-01-07 06:44:50|40857.3|40817.3|40857.3|40817.3|40857.3|40817.3|40857.3|40817.3|0
1641537900000|2022-01-07 06:45:00|40856.4|40816.4|40850.6|40810.6|40856.4|40816.4|40850.6|40810.6|0
1641537930000|2022-01-07 06:45:30|40851.4|40811.4|40866.4|40826.4|40866.4|40826.4|40851.4|40811.4|0
1641537950000|2022-01-07 06:45:50|40865.6|40825.6|40865.6|40825.6|40865.6|40825.6|40865.6|40825.6|0
1641537960000|2022-01-07 06:46:00|40871.4|40831.4|40870.6|40830.6|40871.4|40831.4|40870.6|40830.6|0
1641537970000|2022-01-07 06:46:10|40866.4|40826.4|40866.4|40826.4|40866.4|40826.4|40865.6|40825.6|0
1641538010000|2022-01-07 06:46:50|40861.4|40821.4|40861.4|40821.4|40861.4|40821.4|40861.4|40821.4|0
1641538020000|2022-01-07 06:47:00|40860.6|40820.6|40860.6|40820.6|40860.6|40820.6|40860.6|40820.6|0
1641538060000|2022-01-07 06:47:40|40866.4|40826.4|40866.4|40826.4|40870.6|40830.6|40865.6|40825.6|3
1641538090000|2022-01-07 06:48:10|40870.6|40830.6|40870.6|40830.6|40870.6|40830.6|40870.6|40830.6|0
1641538140000|2022-01-07 06:49:00|40865.6|40825.6|40856.4|40816.4|40866.4|40826.4|40851.4|40811.4|5
1641538190000|2022-01-07 06:49:50|40861.4|40821.4|40866.4|40826.4|40866.4|40826.4|40861.4|40821.4|1
1641538220000|2022-01-07 06:50:20|40862.3|40822.3|40861.4|40821.4|40862.3|40822.3|40861.4|40821.4|0
1641538250000|2022-01-07 06:50:50|40865.6|40825.6|40871.4|40831.4|40871.4|40831.4|40865.6|40825.6|0
1641538290000|2022-01-07 06:51:30|||||||||1
1641538330000|2022-01-07 06:52:10|40886.4|40846.4|40886.4|40846.4|40886.4|40846.4|40886.4|40846.4|4
1641538340000|2022-01-07 06:52:20|40871.4|40831.4|40871.4|40831.4|40871.4|40831.4|40871.4|40831.4|2
1641538360000|2022-01-07 06:52:40|||||||||2
1641538370000|2022-01-07 06:52:50|40881.4|40841.4|40881.4|40841.4|40881.4|40841.4|40880.5|40840.5|0
1641538400000|2022-01-07 06:53:20|40886.4|40846.4|40886.4|40846.4|40886.4|40846.4|40886.4|40846.4|2
1641538410000|2022-01-07 06:53:30|40890.5|40850.5|40886.4|40846.4|40890.5|40850.5|40886.4|40846.4|1
1641538420000|2022-01-07 06:53:40|40880.5|40840.5|40880.5|40840.5|40880.5|40840.5|40880.5|40840.5|0
1641538440000|2022-01-07 06:54:00|40875.5|40835.5|40865.5|40825.5|40876.4|40836.4|40861.4|40821.4|3
1641538450000|2022-01-07 06:54:10|40861.4|40821.4|40861.4|40821.4|40861.4|40821.4|40861.4|40821.4|0
1641538470000|2022-01-07 06:54:30|40860.5|40820.5|40865.5|40825.5|40865.5|40825.5|40860.5|40820.5|1
1641538500000|2022-01-07 06:55:00|40871.4|40831.4|40875.5|40835.5|40875.5|40835.5|40871.4|40831.4|0
1641538520000|2022-01-07 06:55:20|40876.4|40836.4|40876.4|40836.4|40876.4|40836.4|40876.4|40836.4|0
1641538530000|2022-01-07 06:55:30|40885.5|40845.5|40875.5|40835.5|40885.5|40845.5|40875.5|40835.5|0
1641538540000|2022-01-07 06:55:40|40876.4|40836.4|40880.5|40840.5|40880.5|40840.5|40876.4|40836.4|0
1641538570000|2022-01-07 06:56:10|40876.4|40836.4|40876.4|40836.4|40876.4|40836.4|40870.5|40830.5|2
1641538580000|2022-01-07 06:56:20|40875.5|40835.5|40870.5|40830.5|40875.5|40835.5|40870.5|40830.5|0
1641538590000|2022-01-07 06:56:30|40876.4|40836.4|40876.4|40836.4|40876.4|40836.4|40876.4|40836.4|0
1641538610000|2022-01-07 06:56:50|40885.5|40845.5|40876.4|40836.4|40885.5|40845.5|40876.4|40836.4|1
1641538650000|2022-01-07 06:57:30|40881.4|40841.4|40880.5|40840.5|40881.4|40841.4|40880.5|40840.5|0
1641538670000|2022-01-07 06:57:50|40871.4|40831.4|40871.4|40831.4|40871.4|40831.4|40871.4|40831.4|2
1641538690000|2022-01-07 06:58:10|40870.5|40830.5|40870.5|40830.5|40870.5|40830.5|40870.5|40830.5|0
1641538710000|2022-01-07 06:58:30|40866.4|40826.4|40860.5|40820.5|40866.4|40826.4|40860.5|40820.5|3
1641538720000|2022-01-07 06:58:40|40856.4|40816.4|40856.4|40816.4|40856.4|40816.4|40856.4|40816.4|1
1641538740000|2022-01-07 06:59:00|40861.4|40821.4|40866.4|40826.4|40871.4|40831.4|40861.4|40821.4|2
1641538750000|2022-01-07 06:59:10|40870.5|40830.5|40866.4|40826.4|40870.5|40830.5|40866.4|40826.4|0
1641538780000|2022-01-07 06:59:40|40865.5|40825.5|40865.5|40825.5|40865.5|40825.5|40865.5|40825.5|1
1641538800000|2022-01-07 07:00:00|40866.4|40826.4|40856.4|40816.4|40866.4|40826.4|40856.4|40816.4|0
1641538860000|2022-01-07 07:01:00|40866.4|40826.4|40856.4|40816.4|40866.4|40826.4|40855.5|40815.5|1
1641538870000|2022-01-07 07:01:10|40854.6|40814.6|40860.5|40820.5|40860.5|40820.5|40854.6|40814.6|0
1641538920000|2022-01-07 07:02:00|40865.5|40825.5|40855.5|40815.5|40865.5|40825.5|40850.5|40810.5|6
1641538930000|2022-01-07 07:02:10|40850.5|40810.5|40850.5|40810.5|40851.4|40811.4|40850.5|40810.5|0
1641538940000|2022-01-07 07:02:20|40845.5|40805.5|40845.5|40805.5|40846.4|40806.4|40845.5|40805.5|1
1641538970000|2022-01-07 07:02:50|40841.4|40801.4|40840.5|40800.5|40841.4|40801.4|40840.5|40800.5|0
1641538980000|2022-01-07 07:03:00|40836.4|40796.4|40836.4|40796.4|40836.4|40796.4|40830.5|40790.5|5
1641539060000|2022-01-07 07:04:20|40841.4|40801.4|40841.4|40801.4|40841.4|40801.4|40841.4|40801.4|0
1641539090000|2022-01-07 07:04:50|40846.4|40806.4|40846.4|40806.4|40846.4|40806.4|40846.4|40806.4|1
1641539100000|2022-01-07 07:05:00|40851.4|40811.4|40841.4|40801.4|40851.4|40811.4|40841.4|40801.4|2
1641539110000|2022-01-07 07:05:10|40845.5|40805.5|40846.4|40806.4|40846.4|40806.4|40845.5|40805.5|1
1641539130000|2022-01-07 07:05:30|40841.4|40801.4|40841.4|40801.4|40841.4|40801.4|40841.4|40801.4|1
1641539150000|2022-01-07 07:05:50|40846.4|40806.4|40846.4|40806.4|40846.4|40806.4|40846.4|40806.4|0
1641539230000|2022-01-07 07:07:10|40842.2|40802.2|40836.4|40796.4|40842.2|40802.2|40836.4|40796.4|2
1641539280000|2022-01-07 07:08:00|40840.5|40800.5|40840.5|40800.5|40840.5|40800.5|40840.5|40800.5|0
1641539300000|2022-01-07 07:08:20|40835.5|40795.5|40835.5|40795.5|40835.5|40795.5|40835.5|40795.5|1
1641539310000|2022-01-07 07:08:30|40836.4|40796.4|40836.4|40796.4|40836.4|40796.4|40836.4|40796.4|0
1641539330000|2022-01-07 07:08:50|40832.2|40792.2|40831.4|40791.4|40832.2|40792.2|40830.5|40790.5|0
1641539340000|2022-01-07 07:09:00|40830.5|40790.5|40830.5|40790.5|40830.5|40790.5|40830.5|40790.5|0
1641539380000|2022-01-07 07:09:40|||||||||2
1641539520000|2022-01-07 07:12:00|40826.4|40786.4|40826.4|40786.4|40826.4|40786.4|40826.4|40786.4|0
1641539570000|2022-01-07 07:12:50|40831.4|40791.4|40831.4|40791.4|40831.4|40791.4|40831.4|40791.4|0
1641539610000|2022-01-07 07:13:30|40826.4|40786.4|40826.4|40786.4|40826.4|40786.4|40826.4|40786.4|5
1641539640000|2022-01-07 07:14:00|40822.2|40782.2|40821.4|40781.4|40822.2|40782.2|40821.4|40781.4|0
1641539660000|2022-01-07 07:14:20|40820.5|40780.5|40816.4|40776.4|40820.5|40780.5|40816.4|40776.4|1
1641539730000|2022-01-07 07:15:30|||||||||2
1641539740000|2022-01-07 07:15:40|40816.3|40776.3|40816.3|40776.3|40816.3|40776.3|40816.3|40776.3|0
1641539760000|2022-01-07 07:16:00|40811.3|40771.3|40811.3|40771.3|40811.3|40771.3|40811.3|40771.3|0
1641539770000|2022-01-07 07:16:10|40810.5|40770.5|40810.5|40770.5|40810.5|40770.5|40810.5|40770.5|0
1641539780000|2022-01-07 07:16:20|40811.3|40771.3|40816.3|40776.3|40816.3|40776.3|40811.3|40771.3|2
1641539810000|2022-01-07 07:16:50|40810.5|40770.5|40810.5|40770.5|40810.5|40770.5|40810.5|40770.5|0
1641539820000|2022-01-07 07:17:00|40811.3|40771.3|40816.3|40776.3|40816.3|40776.3|40811.3|40771.3|3
1641539830000|2022-01-07 07:17:10|40811.3|40771.3|40816.3|40776.3|40816.3|40776.3|40811.3|40771.3|0
1641539870000|2022-01-07 07:17:50|40811.3|40771.3|40811.3|40771.3|40811.3|40771.3|40811.3|40771.3|0
1641539880000|2022-01-07 07:18:00|40812.2|40772.2|40820.5|40780.5|40821.3|40781.3|40812.2|40772.2|2
1641539890000|2022-01-07 07:18:10|40821.3|40781.3|40820.5|40780.5|40821.3|40781.3|40820.5|40780.5|0
1641539900000|2022-01-07 07:18:20|40821.3|40781.3|40821.3|40781.3|40821.3|40781.3|40821.3|40781.3|0
1641539910000|2022-01-07 07:18:30|40820.5|40780.5|40820.5|40780.5|40820.5|40780.5|40820.5|40780.5|0
1641539920000|2022-01-07 07:18:40|||||||||1
1641539930000|2022-01-07 07:18:50|40821.3|40781.3|40831.3|40791.3|40831.3|40791.3|40821.3|40781.3|2
1641539940000|2022-01-07 07:19:00|40830.5|40790.5|40826.3|40786.3|40830.5|40790.5|40826.3|40786.3|0
1641540100000|2022-01-07 07:21:40|40836.3|40796.3|40836.3|40796.3|40836.3|40796.3|40836.3|40796.3|1
1641540120000|2022-01-07 07:22:00|40841.3|40801.3|40840.5|40800.5|40846.3|40806.3|40840.5|40800.5|3
1641540130000|2022-01-07 07:22:10|40846.3|40806.3|40846.3|40806.3|40846.3|40806.3|40846.3|40806.3|1
1641540150000|2022-01-07 07:22:30|40845.5|40805.5|40836.3|40796.3|40845.5|40805.5|40836.3|40796.3|0
1641540190000|2022-01-07 07:23:10|40830.5|40790.5|40830.5|40790.5|40830.5|40790.5|40830.5|40790.5|0
1641540200000|2022-01-07 07:23:20|40824.6|40784.6|40826.3|40786.3|40826.3|40786.3|40824.6|40784.6|1
1641540240000|2022-01-07 07:24:00|40820.5|40780.5|40836.3|40796.3|40840.5|40800.5|40816.3|40776.3|5
1641540250000|2022-01-07 07:24:10|40840.5|40800.5|40816.3|40776.3|40840.5|40800.5|40816.3|40776.3|4
1641540270000|2022-01-07 07:24:30|40820.5|40780.5|40820.5|40780.5|40820.5|40780.5|40820.5|40780.5|0
1641540280000|2022-01-07 07:24:40|40820.4|40780.4|40820.4|40780.4|40820.4|40780.4|40820.4|40780.4|0
1641540300000|2022-01-07 07:25:00|40816.3|40776.3|40801.3|40761.3|40820.4|40780.4|40800.4|40760.4|4
1641540360000|2022-01-07 07:26:00|40816.3|40776.3|40816.3|40776.3|40816.3|40776.3|40816.3|40776.3|2
1641540420000|2022-01-07 07:27:00|40820.4|40780.4|40820.4|40780.4|40820.4|40780.4|40820.4|40780.4|0
1641540440000|2022-01-07 07:27:20|40826.3|40786.3|40820.4|40780.4|40826.3|40786.3|40820.4|40780.4|2
1641540450000|2022-01-07 07:27:30|40824.6|40784.6|40826.3|40786.3|40826.3|40786.3|40824.6|40784.6|0
1641540460000|2022-01-07 07:27:40|40822.2|40782.2|40821.3|40781.3|40822.2|40782.2|40821.3|40781.3|0
1641540540000|2022-01-07 07:29:00|40820.4|40780.4|40816.3|40776.3|40820.4|40780.4|40812.2|40772.2|3
1641540560000|2022-01-07 07:29:20|40820.4|40780.4|40825.4|40785.4|40825.4|40785.4|40820.4|40780.4|0
1641540570000|2022-01-07 07:29:30|40826.3|40786.3|40826.3|40786.3|40826.3|40786.3|40826.3|40786.3|0
1641540600000|2022-01-07 07:30:00|40822.2|40782.2|40816.3|40776.3|40822.2|40782.2|40816.3|40776.3|1
1641540640000|2022-01-07 07:30:40|40812.2|40772.2|40811.3|40771.3|40812.2|40772.2|40811.3|40771.3|0
1641540660000|2022-01-07 07:31:00|40810.4|40770.4|40810.4|40770.4|40810.4|40770.4|40810.4|40770.4|3
1641540670000|2022-01-07 07:31:10|40806.3|40766.3|40806.3|40766.3|40806.3|40766.3|40806.3|40766.3|1
1641540680000|2022-01-07 07:31:20|40802.2|40762.2|40790.4|40750.4|40806.3|40766.3|40790.4|40750.4|3
1641540690000|2022-01-07 07:31:30|40792.2|40752.2|40796.3|40756.3|40796.3|40756.3|40792.2|40752.2|1
1641540700000|2022-01-07 07:31:40|40792.2|40752.2|40796.3|40756.3|40796.3|40756.3|40792.2|40752.2|1
1641540720000|2022-01-07 07:32:00|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|0
1641540730000|2022-01-07 07:32:10|||||||||1
1641540780000|2022-01-07 07:33:00|40796.3|40756.3|40800.4|40760.4|40800.4|40760.4|40796.3|40756.3|0
1641540790000|2022-01-07 07:33:10|40795.4|40755.4|40795.4|40755.4|40795.4|40755.4|40795.4|40755.4|1
1641540820000|2022-01-07 07:33:40|40796.3|40756.3|40796.3|40756.3|40796.3|40756.3|40796.3|40756.3|0
1641540910000|2022-01-07 07:35:10|40791.3|40751.3|40791.3|40751.3|40791.3|40751.3|40791.3|40751.3|0
1641540920000|2022-01-07 07:35:20|40795.4|40755.4|40796.3|40756.3|40796.3|40756.3|40795.4|40755.4|0
1641540930000|2022-01-07 07:35:30|40791.3|40751.3|40796.3|40756.3|40796.3|40756.3|40791.3|40751.3|1
1641540940000|2022-01-07 07:35:40|40791.3|40751.3|40791.3|40751.3|40791.3|40751.3|40791.3|40751.3|0
1641540950000|2022-01-07 07:35:50|40796.3|40756.3|40796.3|40756.3|40796.3|40756.3|40796.3|40756.3|1
1641541020000|2022-01-07 07:37:00|40805.4|40765.4|40805.4|40765.4|40805.4|40765.4|40805.4|40765.4|3
1641541060000|2022-01-07 07:37:40|40804.5|40764.5|40804.5|40764.5|40804.5|40764.5|40804.5|40764.5|0
1641541090000|2022-01-07 07:38:10|40800.4|40760.4|40791.3|40751.3|40800.4|40760.4|40791.3|40751.3|0
1641541100000|2022-01-07 07:38:20|40790.4|40750.4|40790.4|40750.4|40790.4|40750.4|40790.4|40750.4|0
1641541120000|2022-01-07 07:38:40|40780.4|40740.4|40775.4|40735.4|40780.4|40740.4|40770.4|40730.4|9
1641541130000|2022-01-07 07:38:50|40771.3|40731.3|40780.4|40740.4|40780.4|40740.4|40771.3|40731.3|1
1641541140000|2022-01-07 07:39:00|40771.3|40731.3|40776.3|40736.3|40776.3|40736.3|40771.3|40731.3|5
1641541190000|2022-01-07 07:39:50|40771.3|40731.3|40770.4|40730.4|40771.3|40731.3|40770.4|40730.4|3
1641541210000|2022-01-07 07:40:10|40776.3|40736.3|40776.3|40736.3|40776.3|40736.3|40776.3|40736.3|0
1641541220000|2022-01-07 07:40:20|40780.4|40740.4|40780.4|40740.4|40780.4|40740.4|40780.4|40740.4|0
1641541240000|2022-01-07 07:40:40|40776.3|40736.3|40776.3|40736.3|40776.3|40736.3|40776.3|40736.3|1
1641541260000|2022-01-07 07:41:00|40780.4|40740.4|40780.4|40740.4|40781.3|40741.3|40780.4|40740.4|0
1641541280000|2022-01-07 07:41:20|40789.5|40749.5|40789.5|40749.5|40789.5|40749.5|40789.5|40749.5|1
1641541290000|2022-01-07 07:41:30|40790.4|40750.4|40785.4|40745.4|40790.4|40750.4|40785.4|40745.4|0
1641541300000|2022-01-07 07:41:40|40786.3|40746.3|40781.3|40741.3|40786.3|40746.3|40781.3|40741.3|0
1641541310000|2022-01-07 07:41:50|40790.4|40750.4|40790.4|40750.4|40790.4|40750.4|40790.4|40750.4|2
1641541340000|2022-01-07 07:42:20|40796.3|40756.3|40796.3|40756.3|40796.3|40756.3|40796.3|40756.3|1
1641541380000|2022-01-07 07:43:00|40790.4|40750.4|40790.4|40750.4|40794.5|40754.5|40790.4|40750.4|1
1641541420000|2022-01-07 07:43:40|40796.3|40756.3|40796.3|40756.3|40796.3|40756.3|40796.3|40756.3|3
1641541440000|2022-01-07 07:44:00|40792.1|40752.1|40796.3|40756.3|40796.3|40756.3|40791.3|40751.3|1
1641541470000|2022-01-07 07:44:30|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|2
1641541560000|2022-01-07 07:46:00|40795.4|40755.4|40790.4|40750.4|40795.4|40755.4|40790.4|40750.4|0
1641541630000|2022-01-07 07:47:10|||||||||4
1641541670000|2022-01-07 07:47:50|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|2
1641541690000|2022-01-07 07:48:10|||||||||1
1641541830000|2022-01-07 07:50:30|40795.4|40755.4|40790.4|40750.4|40795.4|40755.4|40790.4|40750.4|1
1641541880000|2022-01-07 07:51:20|||||||||1
1641541910000|2022-01-07 07:51:50|||||||||1
1641541960000|2022-01-07 07:52:40|40785.4|40745.4|40785.4|40745.4|40786.2|40746.2|40785.4|40745.4|2
1641541970000|2022-01-07 07:52:50|40781.2|40741.2|40780.4|40740.4|40781.2|40741.2|40780.4|40740.4|1
1641542000000|2022-01-07 07:53:20|||||||||1
1641542010000|2022-01-07 07:53:30|||||||||2
1641542080000|2022-01-07 07:54:40|40775.4|40735.4|40771.2|40731.2|40776.2|40736.2|40771.2|40731.2|1
1641542110000|2022-01-07 07:55:10|40790.4|40750.4|40790.4|40750.4|40790.4|40750.4|40790.4|40750.4|4
1641542130000|2022-01-07 07:55:30|40796.2|40756.2|40794.5|40754.5|40800.4|40760.4|40794.5|40754.5|1
1641542140000|2022-01-07 07:55:40|40796.2|40756.2|40796.2|40756.2|40796.2|40756.2|40796.2|40756.2|0
1641542150000|2022-01-07 07:55:50|40795.4|40755.4|40795.4|40755.4|40795.4|40755.4|40795.4|40755.4|0
1641542160000|2022-01-07 07:56:00|40796.2|40756.2|40800.4|40760.4|40800.4|40760.4|40796.2|40756.2|0
1641542220000|2022-01-07 07:57:00|40796.2|40756.2|40800.4|40760.4|40800.4|40760.4|40796.2|40756.2|0
1641542230000|2022-01-07 07:57:10|40795.4|40755.4|40790.4|40750.4|40795.4|40755.4|40790.4|40750.4|2
1641542290000|2022-01-07 07:58:10|40790.3|40750.3|40790.3|40750.3|40790.3|40750.3|40790.3|40750.3|0
1641542330000|2022-01-07 07:58:50|40799.5|40759.5|40800.3|40760.3|40800.3|40760.3|40799.5|40759.5|3
1641542340000|2022-01-07 07:59:00|40796.2|40756.2|40795.3|40755.3|40796.2|40756.2|40795.3|40755.3|2
1641542380000|2022-01-07 07:59:40|40796.2|40756.2|40796.2|40756.2|40796.2|40756.2|40795.3|40755.3|0
1641542400000|2022-01-07 08:00:00|40795.3|40755.3|40780.3|40740.3|40796.2|40756.2|40780.3|40740.3|2
1641542420000|2022-01-07 08:00:20|40775.3|40735.3|40775.3|40735.3|40776.2|40736.2|40775.3|40735.3|1
1641542430000|2022-01-07 08:00:30|40776.2|40736.2|40776.2|40736.2|40776.2|40736.2|40776.2|40736.2|0
1641542440000|2022-01-07 08:00:40|40771.2|40731.2|40776.2|40736.2|40776.2|40736.2|40771.2|40731.2|3
1641542490000|2022-01-07 08:01:30|40780.3|40740.3|40776.2|40736.2|40780.3|40740.3|40776.2|40736.2|2
1641542520000|2022-01-07 08:02:00|40771.2|40731.2|40775.3|40735.3|40775.3|40735.3|40771.2|40731.2|1
1641542530000|2022-01-07 08:02:10|40776.2|40736.2|40776.2|40736.2|40776.2|40736.2|40776.2|40736.2|0
1641542600000|2022-01-07 08:03:20|40772.1|40732.1|40771.2|40731.2|40772.1|40732.1|40771.2|40731.2|0
1641542620000|2022-01-07 08:03:40|40775.3|40735.3|40775.3|40735.3|40775.3|40735.3|40775.3|40735.3|1
1641542630000|2022-01-07 08:03:50|40780.3|40740.3|40780.3|40740.3|40780.3|40740.3|40780.3|40740.3|0
1641542640000|2022-01-07 08:04:00|40766.2|40726.2|40765.3|40725.3|40770.3|40730.3|40765.3|40725.3|0
1641542650000|2022-01-07 08:04:10|40775.3|40735.3|40770.3|40730.3|40775.3|40735.3|40770.3|40730.3|2
1641542680000|2022-01-07 08:04:40|40766.2|40726.2|40770.3|40730.3|40770.3|40730.3|40766.2|40726.2|0
1641542690000|2022-01-07 08:04:50|40766.2|40726.2|40775.3|40735.3|40776.2|40736.2|40766.2|40726.2|3
1641542700000|2022-01-07 08:05:00|40776.2|40736.2|40770.3|40730.3|40776.2|40736.2|40770.3|40730.3|2
1641542750000|2022-01-07 08:05:50|40765.3|40725.3|40766.2|40726.2|40770.3|40730.3|40762.1|40722.1|15
1641542770000|2022-01-07 08:06:10|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|1
1641542790000|2022-01-07 08:06:30|40775.3|40735.3|40775.3|40735.3|40775.3|40735.3|40775.3|40735.3|1
1641542810000|2022-01-07 08:06:50|40774.4|40734.4|40769.4|40729.4|40774.4|40734.4|40769.4|40729.4|1
1641542820000|2022-01-07 08:07:00|40761.2|40721.2|40761.2|40721.2|40766.2|40726.2|40761.2|40721.2|2
1641542830000|2022-01-07 08:07:10|40766.2|40726.2|40766.2|40726.2|40766.2|40726.2|40766.2|40726.2|1
1641542860000|2022-01-07 08:07:40|40771.2|40731.2|40771.2|40731.2|40771.2|40731.2|40771.2|40731.2|0
1641542870000|2022-01-07 08:07:50|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|0
1641542880000|2022-01-07 08:08:00|40766.2|40726.2|40766.2|40726.2|40766.2|40726.2|40766.2|40726.2|0
1641542890000|2022-01-07 08:08:10|40762.1|40722.1|40761.2|40721.2|40762.1|40722.1|40761.2|40721.2|0
1641542910000|2022-01-07 08:08:30|40771.2|40731.2|40771.2|40731.2|40771.2|40731.2|40771.2|40731.2|1
1641542930000|2022-01-07 08:08:50|40766.2|40726.2|40766.2|40726.2|40766.2|40726.2|40762.1|40722.1|3
1641542940000|2022-01-07 08:09:00|40762.1|40722.1|40766.2|40726.2|40766.2|40726.2|40762.1|40722.1|1
1641542990000|2022-01-07 08:09:50|40765.3|40725.3|40766.2|40726.2|40766.2|40726.2|40765.3|40725.3|0
1641543040000|2022-01-07 08:10:40|40762.1|40722.1|40766.2|40726.2|40766.2|40726.2|40761.2|40721.2|2
1641543050000|2022-01-07 08:10:50|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|0
1641543110000|2022-01-07 08:11:50|40769.4|40729.4|40761.2|40721.2|40769.4|40729.4|40761.2|40721.2|3
1641543120000|2022-01-07 08:12:00|40760.3|40720.3|40756.2|40716.2|40760.3|40720.3|40750.3|40710.3|6
1641543170000|2022-01-07 08:12:50|40752.1|40712.1|40751.2|40711.2|40752.1|40712.1|40751.2|40711.2|0
1641543200000|2022-01-07 08:13:20|40752.1|40712.1|40756.2|40716.2|40756.2|40716.2|40752.1|40712.1|1
1641543270000|2022-01-07 08:14:30|40751.2|40711.2|40750.3|40710.3|40751.2|40711.2|40746.2|40706.2|3
1641543280000|2022-01-07 08:14:40|||||||||1
1641543300000|2022-01-07 08:15:00|40746.2|40706.2|40746.2|40706.2|40746.2|40706.2|40746.2|40706.2|1
1641543320000|2022-01-07 08:15:20|40741.2|40701.2|40746.2|40706.2|40746.2|40706.2|40741.2|40701.2|1
1641543380000|2022-01-07 08:16:20|40741.2|40701.2|40736.2|40696.2|40741.2|40701.2|40736.2|40696.2|5
1641543390000|2022-01-07 08:16:30|40731.2|40691.2|40736.2|40696.2|40736.2|40696.2|40731.2|40691.2|1
1641543410000|2022-01-07 08:16:50|40741.2|40701.2|40741.2|40701.2|40741.2|40701.2|40741.2|40701.2|0
1641543430000|2022-01-07 08:17:10|40751.2|40711.2|40751.2|40711.2|40751.2|40711.2|40750.3|40710.3|1
1641543470000|2022-01-07 08:17:50|40750.3|40710.3|40746.2|40706.2|40750.3|40710.3|40746.2|40706.2|0
1641543480000|2022-01-07 08:18:00|40742|40702|40760.3|40720.3|40760.3|40720.3|40742|40702|3
1641543520000|2022-01-07 08:18:40|40761.2|40721.2|40761.2|40721.2|40761.2|40721.2|40761.2|40721.2|0
1641543530000|2022-01-07 08:18:50|40765.3|40725.3|40760.3|40720.3|40765.3|40725.3|40760.3|40720.3|0
1641543540000|2022-01-07 08:19:00|40761.2|40721.2|40766.2|40726.2|40766.2|40726.2|40761.2|40721.2|3
1641543560000|2022-01-07 08:19:20|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|0
1641543570000|2022-01-07 08:19:30|40774.4|40734.4|40770.3|40730.3|40775.3|40735.3|40770.3|40730.3|4
1641543630000|2022-01-07 08:20:30|||||||||1
1641543640000|2022-01-07 08:20:40|40766.2|40726.2|40766.2|40726.2|40766.2|40726.2|40766.2|40726.2|0
1641543660000|2022-01-07 08:21:00|40761.2|40721.2|40761.2|40721.2|40761.2|40721.2|40761.2|40721.2|0
1641543680000|2022-01-07 08:21:20|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|40770.3|40730.3|1
1641543710000|2022-01-07 08:21:50|40751.2|40711.2|40741.2|40701.2|40751.2|40711.2|40741.2|40701.2|12
1641543720000|2022-01-07 08:22:00|40736.2|40696.2|40731.2|40691.2|40736.2|40696.2|40731.2|40691.2|3
1641543730000|2022-01-07 08:22:10|||||||||1
1641543740000|2022-01-07 08:22:20|40750.3|40710.3|40754.4|40714.4|40755.3|40715.3|40750.3|40710.3|6
1641543750000|2022-01-07 08:22:30|40755.3|40715.3|40746.2|40706.2|40755.3|40715.3|40746.2|40706.2|1
1641543820000|2022-01-07 08:23:40|40746.1|40706.1|40746.1|40706.1|40746.1|40706.1|40746.1|40706.1|0
1641543830000|2022-01-07 08:23:50|40745.3|40705.3|40746.1|40706.1|40746.1|40706.1|40745.3|40705.3|0
1641543840000|2022-01-07 08:24:00|40741.1|40701.1|40741.1|40701.1|40741.1|40701.1|40741.1|40701.1|0
1641543860000|2022-01-07 08:24:20|40740.3|40700.3|40731.1|40691.1|40740.3|40700.3|40731.1|40691.1|1
1641543870000|2022-01-07 08:24:30|40721.1|40681.1|40726.1|40686.1|40727|40687|40717|40677|8
1641543880000|2022-01-07 08:24:40|40722|40682|40716.1|40676.1|40722|40682|40716.1|40676.1|5
1641543890000|2022-01-07 08:24:50|40712|40672|40712|40672|40712|40672|40712|40672|0
1641543900000|2022-01-07 08:25:00|||||||||2
1641543960000|2022-01-07 08:26:00|40707.9|40667.9|40712|40672|40712|40672|40707.9|40667.9|1
1641543970000|2022-01-07 08:26:10|40707|40667|40707|40667|40707|40667|40707|40667|1
1641543980000|2022-01-07 08:26:20|40702|40662|40706.1|40666.1|40707.9|40667.9|40702|40662|1
1641543990000|2022-01-07 08:26:30|40707.9|40667.9|40717|40677|40722|40682|40707.9|40667.9|3
1641544000000|2022-01-07 08:26:40|40716.1|40676.1|40717|40677|40717|40677|40716.1|40676.1|0
1641544020000|2022-01-07 08:27:00|40720.3|40680.3|40720.3|40680.3|40720.3|40680.3|40720.3|40680.3|2
1641544030000|2022-01-07 08:27:10|40721.1|40681.1|40721.1|40681.1|40721.1|40681.1|40721.1|40681.1|0
1641544040000|2022-01-07 08:27:20|40726.1|40686.1|40726.1|40686.1|40726.1|40686.1|40726.1|40686.1|2
1641544070000|2022-01-07 08:27:50|40722|40682|40722|40682|40722|40682|40722|40682|0
1641544080000|2022-01-07 08:28:00|40726.1|40686.1|40727|40687|40727|40687|40726.1|40686.1|3
1641544090000|2022-01-07 08:28:10|40722|40682|40720.3|40680.3|40722|40682|40720.3|40680.3|0
1641544110000|2022-01-07 08:28:30|40722|40682|40722|40682|40722|40682|40722|40682|0
1641544160000|2022-01-07 08:29:20|40727|40687|40726.1|40686.1|40727|40687|40726.1|40686.1|1
1641544170000|2022-01-07 08:29:30|40730.3|40690.3|40720.3|40680.3|40730.3|40690.3|40720.3|40680.3|1
1641544180000|2022-01-07 08:29:40|40717|40677|40716.1|40676.1|40717|40677|40716.1|40676.1|0
1641544200000|2022-01-07 08:30:00|40711.1|40671.1|40712|40672|40716.1|40676.1|40711.1|40671.1|0
1641544220000|2022-01-07 08:30:20|40722|40682|40722|40682|40722|40682|40722|40682|1
1641544230000|2022-01-07 08:30:30|40721.1|40681.1|40721.1|40681.1|40721.1|40681.1|40721.1|40681.1|0
1641544240000|2022-01-07 08:30:40|40716.1|40676.1|40716.1|40676.1|40717|40677|40716.1|40676.1|0
1641544250000|2022-01-07 08:30:50|40717|40677|40717|40677|40717|40677|40717|40677|1
1641544260000|2022-01-07 08:31:00|40722|40682|40722|40682|40722|40682|40722|40682|1
1641544280000|2022-01-07 08:31:20|40721.1|40681.1|40721.1|40681.1|40721.1|40681.1|40721.1|40681.1|0
1641544300000|2022-01-07 08:31:40|40722|40682|40722|40682|40722|40682|40722|40682|0
1641544340000|2022-01-07 08:32:20|40732|40692|40732|40692|40732|40692|40732|40692|8
1641544350000|2022-01-07 08:32:30|40731.1|40691.1|40731.1|40691.1|40731.1|40691.1|40726.1|40686.1|0
1641544370000|2022-01-07 08:32:50|40726.1|40686.1|40727|40687|40727|40687|40722|40682|2
1641544380000|2022-01-07 08:33:00|40726.1|40686.1|40726.1|40686.1|40726.1|40686.1|40726.1|40686.1|0
1641544410000|2022-01-07 08:33:30|40722|40682|40722|40682|40722|40682|40722|40682|0
1641544420000|2022-01-07 08:33:40|40721.1|40681.1|40722|40682|40722|40682|40721.1|40681.1|0
1641544440000|2022-01-07 08:34:00|40712|40672|40722|40682|40722|40682|40712|40672|11
1641544500000|2022-01-07 08:35:00|40717.9|40677.9|40717.9|40677.9|40717.9|40677.9|40717|40677|1
1641544520000|2022-01-07 08:35:20|40722|40682|40722|40682|40722|40682|40722|40682|0
1641544530000|2022-01-07 08:35:30|40722.9|40682.9|40726.1|40686.1|40732|40692|40722.9|40682.9|2
1641544540000|2022-01-07 08:35:40|40727|40687|40732|40692|40732|40692|40727|40687|0
1641544550000|2022-01-07 08:35:50|40727.9|40687.9|40727.9|40687.9|40727.9|40687.9|40727|40687|0
1641544560000|2022-01-07 08:36:00|40723.7|40683.7|40722|40682|40723.7|40683.7|40722|40682|7
1641544570000|2022-01-07 08:36:10|40717|40677|40717|40677|40717.9|40677.9|40712.9|40672.9|12
1641544590000|2022-01-07 08:36:30|40717.9|40677.9|40717.9|40677.9|40717.9|40677.9|40717.9|40677.9|0
1641544600000|2022-01-07 08:36:40|40722|40682|40717.9|40677.9|40722.9|40682.9|40713.7|40673.7|1
1641544660000|2022-01-07 08:37:40|40722.9|40682.9|40722|40682|40722.9|40682.9|40722|40682|0
1641544690000|2022-01-07 08:38:10|40722.9|40682.9|40722.9|40682.9|40727.9|40687.9|40722.9|40682.9|0
1641544710000|2022-01-07 08:38:30|40727.9|40687.9|40727.9|40687.9|40732.9|40692.9|40727.9|40687.9|0
1641544720000|2022-01-07 08:38:40|40727|40687|40727|40687|40727|40687|40727|40687|0
1641544730000|2022-01-07 08:38:50|40727.9|40687.9|40732|40692|40732|40692|40727.9|40687.9|0
1641544740000|2022-01-07 08:39:00|40736.1|40696.1|40742|40702|40742|40702|40736.1|40696.1|5
1641544760000|2022-01-07 08:39:20|||||||||1
1641544770000|2022-01-07 08:39:30|40742.9|40702.9|40752|40712|40752|40712|40742.9|40702.9|1
1641544790000|2022-01-07 08:39:50|40756.1|40716.1|40752|40712|40757|40717|40752|40712|0
1641544800000|2022-01-07 08:40:00|40747.9|40707.9|40752|40712|40752|40712|40747.9|40707.9|1
1641544830000|2022-01-07 08:40:30|40747|40707|40747.9|40707.9|40747.9|40707.9|40743.7|40703.7|4
1641544860000|2022-01-07 08:41:00|40752|40712|40762|40722|40762|40722|40752|40712|0
1641544870000|2022-01-07 08:41:10|40757.9|40717.9|40757.9|40717.9|40757.9|40717.9|40752.9|40712.9|0
1641544880000|2022-01-07 08:41:20|40752.9|40712.9|40752.9|40712.9|40752.9|40712.9|40752.9|40712.9|0
1641544900000|2022-01-07 08:41:40|40762|40722|40762.9|40722.9|40762.9|40722.9|40762|40722|1
1641544910000|2022-01-07 08:41:50|40762|40722|40757.9|40717.9|40762|40722|40757.9|40717.9|1
1641544940000|2022-01-07 08:42:20|40752.9|40712.9|40752.9|40712.9|40752.9|40712.9|40752.9|40712.9|0
1641544970000|2022-01-07 08:42:50|40752.8|40712.8|40752|40712|40752.8|40712.8|40752|40712|1
1641544980000|2022-01-07 08:43:00|40757.8|40717.8|40757.8|40717.8|40757.8|40717.8|40757.8|40717.8|3
1641544990000|2022-01-07 08:43:10|40762|40722|40762|40722|40762|40722|40762|40722|0
1641545000000|2022-01-07 08:43:20|40757.8|40717.8|40757.8|40717.8|40757.8|40717.8|40757.8|40717.8|0
1641545010000|2022-01-07 08:43:30|40762|40722|40762.8|40722.8|40762.8|40722.8|40762|40722|0
1641545020000|2022-01-07 08:43:40|40762|40722|40762.8|40722.8|40762.8|40722.8|40762|40722|0
1641545030000|2022-01-07 08:43:50|40762|40722|40762|40722|40762|40722|40762|40722|0
1641545040000|2022-01-07 08:44:00|40772.8|40732.8|40767|40727|40772.8|40732.8|40767|40727|6
1641545050000|2022-01-07 08:44:10|40767.8|40727.8|40767.8|40727.8|40767.8|40727.8|40767.8|40727.8|0
1641545060000|2022-01-07 08:44:20|40767|40727|40767.8|40727.8|40767.8|40727.8|40767|40727|0
1641545070000|2022-01-07 08:44:30|40757.8|40717.8|40757.8|40717.8|40757.8|40717.8|40757.8|40717.8|1
1641545090000|2022-01-07 08:44:50|40753.7|40713.7|40757.8|40717.8|40757.8|40717.8|40752.8|40712.8|1
1641545100000|2022-01-07 08:45:00|40762|40722|40787|40747|40787.8|40747.8|40762|40722|7
1641545120000|2022-01-07 08:45:20|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|40782|40742|17
1641545130000|2022-01-07 08:45:30|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|40777.8|40737.8|1
1641545140000|2022-01-07 08:45:40|40782|40742|40782|40742|40782|40742|40782|40742|0
1641545150000|2022-01-07 08:45:50|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|0
1641545160000|2022-01-07 08:46:00|40782|40742|40782|40742|40782|40742|40782|40742|0
1641545190000|2022-01-07 08:46:30|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|0
1641545200000|2022-01-07 08:46:40|||||||||1
1641545210000|2022-01-07 08:46:50|40767.8|40727.8|40767.8|40727.8|40767.8|40727.8|40767.8|40727.8|1
1641545220000|2022-01-07 08:47:00|40762.8|40722.8|40762|40722|40762.8|40722.8|40762|40722|1
1641545230000|2022-01-07 08:47:10|40762.8|40722.8|40762.8|40722.8|40762.8|40722.8|40762.8|40722.8|0
1641545250000|2022-01-07 08:47:30|40762|40722|40752.8|40712.8|40762|40722|40752.8|40712.8|2
1641545270000|2022-01-07 08:47:50|40762.8|40722.8|40772.8|40732.8|40772.8|40732.8|40762.8|40722.8|4
1641545280000|2022-01-07 08:48:00|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|40777|40737|2
1641545290000|2022-01-07 08:48:10|40787|40747|40792.8|40752.8|40792.8|40752.8|40787|40747|0
1641545300000|2022-01-07 08:48:20|40797.8|40757.8|40797.8|40757.8|40797.8|40757.8|40797.8|40757.8|1
1641545310000|2022-01-07 08:48:30|40792.8|40752.8|40792.8|40752.8|40792.8|40752.8|40792.8|40752.8|0
1641545320000|2022-01-07 08:48:40|40797.8|40757.8|40797.8|40757.8|40797.8|40757.8|40797.8|40757.8|2
1641545340000|2022-01-07 08:49:00|40802|40762|40787.8|40747.8|40807|40767|40787.8|40747.8|6
1641545350000|2022-01-07 08:49:10|40786.1|40746.1|40786.1|40746.1|40786.1|40746.1|40786.1|40746.1|0
1641545360000|2022-01-07 08:49:20|40782|40742|40782|40742|40782|40742|40782|40742|0
1641545370000|2022-01-07 08:49:30|40786.1|40746.1|40792|40752|40792|40752|40786.1|40746.1|0
1641545380000|2022-01-07 08:49:40|40792.8|40752.8|40792.8|40752.8|40792.8|40752.8|40792|40752|1
1641545390000|2022-01-07 08:49:50|40797|40757|40797.8|40757.8|40797.8|40757.8|40797|40757|1
1641545400000|2022-01-07 08:50:00|40797|40757|40797.8|40757.8|40797.8|40757.8|40797|40757|1
1641545450000|2022-01-07 08:50:50|40796.9|40756.9|40797.8|40757.8|40797.8|40757.8|40796.9|40756.9|1
1641545460000|2022-01-07 08:51:00|40792.8|40752.8|40792.8|40752.8|40792.8|40752.8|40792.8|40752.8|0
1641545480000|2022-01-07 08:51:20|40791.9|40751.9|40792.8|40752.8|40792.8|40752.8|40791.9|40751.9|0
1641545500000|2022-01-07 08:51:40|40791.9|40751.9|40791.9|40751.9|40791.9|40751.9|40791.9|40751.9|0
1641545510000|2022-01-07 08:51:50|40787.8|40747.8|40782.8|40742.8|40791.9|40751.9|40782.8|40742.8|0
1641545520000|2022-01-07 08:52:00|40783.7|40743.7|40797.8|40757.8|40797.8|40757.8|40783.7|40743.7|2
1641545530000|2022-01-07 08:52:10|40796.9|40756.9|40797.8|40757.8|40797.8|40757.8|40796.9|40756.9|0
1641545540000|2022-01-07 08:52:20|40793.7|40753.7|40791.9|40751.9|40793.7|40753.7|40791.9|40751.9|0
1641545570000|2022-01-07 08:52:50|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|0
1641545580000|2022-01-07 08:53:00|40787.8|40747.8|40787.8|40747.8|40787.8|40747.8|40787.8|40747.8|2
1641545610000|2022-01-07 08:53:30|40783.7|40743.7|40782.8|40742.8|40783.7|40743.7|40782.8|40742.8|0
1641545630000|2022-01-07 08:53:50|40781.9|40741.9|40781.9|40741.9|40782.8|40742.8|40781.9|40741.9|1
1641545640000|2022-01-07 08:54:00|40782.8|40742.8|40791.9|40751.9|40801.9|40761.9|40782.8|40742.8|8
1641545650000|2022-01-07 08:54:10|40792.8|40752.8|40781.9|40741.9|40792.8|40752.8|40781.9|40741.9|12
1641545680000|2022-01-07 08:54:40|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|0
1641545690000|2022-01-07 08:54:50|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|0
1641545720000|2022-01-07 08:55:20|40782.8|40742.8|40791.9|40751.9|40791.9|40751.9|40781.9|40741.9|3
1641545740000|2022-01-07 08:55:40|40787.8|40747.8|40787.8|40747.8|40787.8|40747.8|40787.8|40747.8|0
1641545760000|2022-01-07 08:56:00|40782.8|40742.8|40787.8|40747.8|40787.8|40747.8|40782.8|40742.8|1
1641545780000|2022-01-07 08:56:20|40791.9|40751.9|40791.9|40751.9|40792.8|40752.8|40791.9|40751.9|0
1641545820000|2022-01-07 08:57:00|40787.8|40747.8|40787.8|40747.8|40787.8|40747.8|40787.8|40747.8|1
1641545870000|2022-01-07 08:57:50|||||||||2
1641545930000|2022-01-07 08:58:50|40783.7|40743.7|40781.9|40741.9|40783.7|40743.7|40781.9|40741.9|0
1641545940000|2022-01-07 08:59:00|40787.8|40747.8|40796.9|40756.9|40796.9|40756.9|40787.8|40747.8|5
1641545960000|2022-01-07 08:59:20|40796|40756|40796.9|40756.9|40796.9|40756.9|40796|40756|0
1641545970000|2022-01-07 08:59:30|40796|40756|40796.9|40756.9|40796.9|40756.9|40796|40756|0
1641545980000|2022-01-07 08:59:40|40796|40756|40796|40756|40796|40756|40796|40756|0
1641545990000|2022-01-07 08:59:50|40796.9|40756.9|40796.9|40756.9|40796.9|40756.9|40796.9|40756.9|0
1641546000000|2022-01-07 09:00:00|40792.8|40752.8|40791.9|40751.9|40792.8|40752.8|40791.9|40751.9|0
1641546010000|2022-01-07 09:00:10|40797.8|40757.8|40797.8|40757.8|40797.8|40757.8|40797.8|40757.8|1
1641546030000|2022-01-07 09:00:30|40796.9|40756.9|40797.8|40757.8|40797.8|40757.8|40796.9|40756.9|0
1641546040000|2022-01-07 09:00:40|40796.9|40756.9|40796.9|40756.9|40796.9|40756.9|40796.9|40756.9|0
1641546050000|2022-01-07 09:00:50|40791.9|40751.9|40791.9|40751.9|40791.9|40751.9|40791.9|40751.9|0
1641546070000|2022-01-07 09:01:10|40787.8|40747.8|40791.9|40751.9|40791.9|40751.9|40787.8|40747.8|1
1641546080000|2022-01-07 09:01:20|40787.8|40747.8|40782.8|40742.8|40787.8|40747.8|40782.8|40742.8|0
1641546120000|2022-01-07 09:02:00|40787.8|40747.8|40787.8|40747.8|40787.8|40747.8|40787.8|40747.8|1
1641546130000|2022-01-07 09:02:10|40781.9|40741.9|40777.8|40737.8|40781.9|40741.9|40777.8|40737.8|4
1641546140000|2022-01-07 09:02:20|40781.9|40741.9|40787.8|40747.8|40787.8|40747.8|40781.9|40741.9|0
1641546150000|2022-01-07 09:02:30|40783.7|40743.7|40782.8|40742.8|40783.7|40743.7|40782.8|40742.8|0
1641546170000|2022-01-07 09:02:50|40787.8|40747.8|40787.8|40747.8|40787.8|40747.8|40787.8|40747.8|1
1641546230000|2022-01-07 09:03:50|40783.7|40743.7|40782.8|40742.8|40783.7|40743.7|40782.8|40742.8|0
1641546240000|2022-01-07 09:04:00|40787.8|40747.8|40797.8|40757.8|40797.8|40757.8|40787.8|40747.8|7
1641546290000|2022-01-07 09:04:50|40791.9|40751.9|40791.9|40751.9|40791.9|40751.9|40791.9|40751.9|0
1641546300000|2022-01-07 09:05:00|40797.8|40757.8|40791.9|40751.9|40797.8|40757.8|40791.9|40751.9|2
1641546310000|2022-01-07 09:05:10|40787.8|40747.8|40791.9|40751.9|40791.9|40751.9|40783.7|40743.7|1
1641546340000|2022-01-07 09:05:40|40792.8|40752.8|40797.8|40757.8|40797.8|40757.8|40791.9|40751.9|1
1641546360000|2022-01-07 09:06:00|40796.9|40756.9|40797.8|40757.8|40797.8|40757.8|40796.9|40756.9|0
1641546380000|2022-01-07 09:06:20|40793.7|40753.7|40782.8|40742.8|40793.7|40753.7|40782.8|40742.8|1
1641546390000|2022-01-07 09:06:30|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|0
1641546410000|2022-01-07 09:06:50|40777.8|40737.8|40772.8|40732.8|40777.8|40737.8|40772.8|40732.8|4
1641546420000|2022-01-07 09:07:00|40767.8|40727.8|40777.8|40737.8|40777.8|40737.8|40767.8|40727.8|3
1641546430000|2022-01-07 09:07:10|40781.9|40741.9|40782.8|40742.8|40782.8|40742.8|40777.8|40737.8|0
1641546450000|2022-01-07 09:07:30|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|0
1641546460000|2022-01-07 09:07:40|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|0
1641546470000|2022-01-07 09:07:50|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|0
1641546480000|2022-01-07 09:08:00|40777.8|40737.8|40782.8|40742.8|40782.8|40742.8|40773.7|40733.7|1
1641546530000|2022-01-07 09:08:50|40781.9|40741.9|40782.8|40742.8|40782.8|40742.8|40781.9|40741.9|0
1641546540000|2022-01-07 09:09:00|40787.8|40747.8|40797.8|40757.8|40797.8|40757.8|40787.8|40747.8|5
1641546580000|2022-01-07 09:09:40|40793.7|40753.7|40792.8|40752.8|40793.7|40753.7|40792.8|40752.8|0
1641546590000|2022-01-07 09:09:50|40787.8|40747.8|40787.8|40747.8|40787.8|40747.8|40783.7|40743.7|1
1641546650000|2022-01-07 09:10:50|||||||||1
1641546660000|2022-01-07 09:11:00|40792.8|40752.8|40797.8|40757.8|40797.8|40757.8|40792.8|40752.8|2
1641546690000|2022-01-07 09:11:30|40806.9|40766.9|40802.8|40762.8|40806.9|40766.9|40801.9|40761.9|0
1641546700000|2022-01-07 09:11:40|40801.9|40761.9|40807.8|40767.8|40807.8|40767.8|40801.9|40761.9|1
1641546710000|2022-01-07 09:11:50|40811|40771|40807.8|40767.8|40811.9|40771.9|40806.9|40766.9|2
1641546730000|2022-01-07 09:12:10|40811.9|40771.9|40816.9|40776.9|40816.9|40776.9|40811.9|40771.9|4
1641546740000|2022-01-07 09:12:20|40816|40776|40816.9|40776.9|40816.9|40776.9|40816|40776|0
1641546780000|2022-01-07 09:13:00|40812.8|40772.8|40811.9|40771.9|40812.8|40772.8|40811.9|40771.9|0
1641546810000|2022-01-07 09:13:30|||||||||1
1641546830000|2022-01-07 09:13:50|40816.9|40776.9|40816.9|40776.9|40816.9|40776.9|40816.9|40776.9|1
1641546840000|2022-01-07 09:14:00|40817.8|40777.8|40826|40786|40826.9|40786.9|40817.8|40777.8|5
1641546850000|2022-01-07 09:14:10|40817.8|40777.8|40817.8|40777.8|40817.8|40777.8|40817.8|40777.8|1
1641546860000|2022-01-07 09:14:20|40812.8|40772.8|40811.9|40771.9|40812.8|40772.8|40811|40771|4
1641546890000|2022-01-07 09:14:50|40816.9|40776.9|40821.9|40781.9|40821.9|40781.9|40816.9|40776.9|1
1641546900000|2022-01-07 09:15:00|40816.9|40776.9|40816.9|40776.9|40816.9|40776.9|40816.9|40776.9|2
1641546910000|2022-01-07 09:15:10|40811.9|40771.9|40811.9|40771.9|40811.9|40771.9|40811.9|40771.9|0
1641546920000|2022-01-07 09:15:20|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|40773.6|40733.6|14
1641546930000|2022-01-07 09:15:30|40777.8|40737.8|40776.9|40736.9|40777.8|40737.8|40776.9|40736.9|1
1641546940000|2022-01-07 09:15:40|40772.8|40732.8|40771.9|40731.9|40772.8|40732.8|40771.9|40731.9|1
1641546960000|2022-01-07 09:16:00|40767.8|40727.8|40771.9|40731.9|40771.9|40731.9|40763.6|40723.6|2
1641546990000|2022-01-07 09:16:30|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|1
1641547000000|2022-01-07 09:16:40|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|0
1641547010000|2022-01-07 09:16:50|40771.9|40731.9|40771.9|40731.9|40771.9|40731.9|40771.9|40731.9|1
1641547020000|2022-01-07 09:17:00|40776|40736|40771.9|40731.9|40781.9|40741.9|40771.9|40731.9|1
1641547070000|2022-01-07 09:17:50|40781.9|40741.9|40771.9|40731.9|40781.9|40741.9|40771.9|40731.9|2
1641547080000|2022-01-07 09:18:00|40761.9|40721.9|40761.9|40721.9|40761.9|40721.9|40761.9|40721.9|2
1641547100000|2022-01-07 09:18:20|40756.9|40716.9|40756.9|40716.9|40756.9|40716.9|40756.9|40716.9|2
1641547110000|2022-01-07 09:18:30|40751.9|40711.9|40742.7|40702.7|40751.9|40711.9|40742.7|40702.7|1
1641547120000|2022-01-07 09:18:40|40741.9|40701.9|40741.9|40701.9|40741.9|40701.9|40741.9|40701.9|0
1641547130000|2022-01-07 09:18:50|||||||||1
1641547140000|2022-01-07 09:19:00|40746|40706|40747.7|40707.7|40747.7|40707.7|40746|40706|5
1641547150000|2022-01-07 09:19:10|40746.9|40706.9|40747.7|40707.7|40747.7|40707.7|40746.9|40706.9|0
1641547160000|2022-01-07 09:19:20|40751.9|40711.9|40751.9|40711.9|40751.9|40711.9|40751.9|40711.9|1
1641547180000|2022-01-07 09:19:40|40741.9|40701.9|40741.9|40701.9|40741.9|40701.9|40741.9|40701.9|2
1641547200000|2022-01-07 09:20:00|40751.9|40711.9|40747.7|40707.7|40751.9|40711.9|40747.7|40707.7|5
1641547210000|2022-01-07 09:20:10|40751.9|40711.9|40751.9|40711.9|40751.9|40711.9|40751.9|40711.9|0
1641547260000|2022-01-07 09:21:00|40757.7|40717.7|40757.7|40717.7|40757.7|40717.7|40757.7|40717.7|4
1641547270000|2022-01-07 09:21:10|40761.9|40721.9|40761.9|40721.9|40761.9|40721.9|40761.9|40721.9|0
1641547280000|2022-01-07 09:21:20|40766.9|40726.9|40767.7|40727.7|40767.7|40727.7|40766|40726|4
1641547290000|2022-01-07 09:21:30|40762.7|40722.7|40781|40741|40786|40746|40762.7|40722.7|2
1641547310000|2022-01-07 09:21:50|40785.1|40745.1|40791|40751|40791|40751|40785.1|40745.1|1
1641547340000|2022-01-07 09:22:20|40786|40746|40791|40751|40791|40751|40786|40746|1
1641547360000|2022-01-07 09:22:40|40781.9|40741.9|40781|40741|40781.9|40741.9|40781|40741|1
1641547370000|2022-01-07 09:22:50|40780.1|40740.1|40780.1|40740.1|40780.1|40740.1|40780.1|40740.1|0
1641547380000|2022-01-07 09:23:00|40776|40736|40784.2|40744.2|40785.1|40745.1|40776|40736|4
1641547390000|2022-01-07 09:23:10|40776|40736|40780.1|40740.1|40780.1|40740.1|40775.1|40735.1|0
1641547400000|2022-01-07 09:23:20|40776|40736|40781|40741|40781|40741|40776|40736|4
1641547410000|2022-01-07 09:23:30|40781.9|40741.9|40781|40741|40781.9|40741.9|40781|40741|0
1641547420000|2022-01-07 09:23:40|40776|40736|40776|40736|40776|40736|40776|40736|1
1641547440000|2022-01-07 09:24:00|40790.1|40750.1|40786|40746|40791|40751|40786|40746|3
1641547450000|2022-01-07 09:24:10|40776|40736|40776|40736|40776|40736|40776|40736|0
1641547470000|2022-01-07 09:24:30|40780.1|40740.1|40781|40741|40781|40741|40780.1|40740.1|0
1641547480000|2022-01-07 09:24:40|40781.9|40741.9|40781|40741|40781.9|40741.9|40781|40741|0
1641547510000|2022-01-07 09:25:10|40786|40746|40786|40746|40786|40746|40786|40746|1
1641547520000|2022-01-07 09:25:20|40781.8|40741.8|40781|40741|40781.8|40741.8|40781|40741|0
1641547540000|2022-01-07 09:25:40|40776|40736|40776|40736|40776|40736|40771.8|40731.8|2
1641547560000|2022-01-07 09:26:00|40781|40741|40781|40741|40781|40741|40781|40741|0
1641547570000|2022-01-07 09:26:10|40781.8|40741.8|40781.8|40741.8|40781.8|40741.8|40781.8|40741.8|0
1641547580000|2022-01-07 09:26:20|40781|40741|40781|40741|40781|40741|40781|40741|0
1641547600000|2022-01-07 09:26:40|40781.8|40741.8|40781|40741|40781.8|40741.8|40781|40741|0
1641547610000|2022-01-07 09:26:50|40776|40736|40771|40731|40776|40736|40770.1|40730.1|2
1641547620000|2022-01-07 09:27:00|40775.1|40735.1|40781|40741|40781|40741|40775.1|40735.1|2
1641547630000|2022-01-07 09:27:10|40780.1|40740.1|40780.1|40740.1|40780.1|40740.1|40780.1|40740.1|0
1641547650000|2022-01-07 09:27:30|40785.1|40745.1|40786|40746|40786|40746|40784.2|40744.2|3
1641547660000|2022-01-07 09:27:40|40785.1|40745.1|40780.1|40740.1|40785.1|40745.1|40780.1|40740.1|0
1641547690000|2022-01-07 09:28:10|40775.1|40735.1|40775.1|40735.1|40776|40736|40775.1|40735.1|0
1641547700000|2022-01-07 09:28:20|40774.2|40734.2|40780.1|40740.1|40781|40741|40774.2|40734.2|0
1641547710000|2022-01-07 09:28:30|40781|40741|40781|40741|40781|40741|40776|40736|0
1641547720000|2022-01-07 09:28:40|40795.1|40755.1|40786|40746|40795.1|40755.1|40786|40746|1
1641547730000|2022-01-07 09:28:50|40791|40751|40785.1|40745.1|40791|40751|40785.1|40745.1|4
1641547740000|2022-01-07 09:29:00|40786|40746|40786|40746|40786|40746|40781.8|40741.8|3
1641547760000|2022-01-07 09:29:20|40785.1|40745.1|40786|40746|40786|40746|40785.1|40745.1|0
1641547780000|2022-01-07 09:29:40|40781|40741|40781|40741|40781|40741|40781|40741|0
1641547790000|2022-01-07 09:29:50|40780.1|40740.1|40776|40736|40780.1|40740.1|40776|40736|0
1641547800000|2022-01-07 09:30:00|40781|40741|40786|40746|40786|40746|40781|40741|0
1641547810000|2022-01-07 09:30:10|40781.8|40741.8|40776|40736|40785.1|40745.1|40776|40736|0
1641547820000|2022-01-07 09:30:20|40781|40741|40781|40741|40781|40741|40781|40741|0
1641547830000|2022-01-07 09:30:30|40796|40756|40796|40756|40796|40756|40791.8|40751.8|2
1641547850000|2022-01-07 09:30:50|40811|40771|40806|40766|40811|40771|40801.8|40761.8|3
1641547860000|2022-01-07 09:31:00|40810.1|40770.1|40816|40776|40816|40776|40810.1|40770.1|1
1641547900000|2022-01-07 09:31:40|40815.9|40775.9|40815.9|40775.9|40815.9|40775.9|40815.9|40775.9|0
1641547950000|2022-01-07 09:32:30|40805.9|40765.9|40801.8|40761.8|40805.9|40765.9|40801.8|40761.8|0
1641547960000|2022-01-07 09:32:40|40800.9|40760.9|40801.8|40761.8|40801.8|40761.8|40800.9|40760.9|0
1641547970000|2022-01-07 09:32:50|40806.8|40766.8|40805.9|40765.9|40806.8|40766.8|40805.9|40765.9|3
1641548000000|2022-01-07 09:33:20|40801.8|40761.8|40790.9|40750.9|40801.8|40761.8|40790.9|40750.9|0
1641548010000|2022-01-07 09:33:30|40791.8|40751.8|40791.8|40751.8|40791.8|40751.8|40790.9|40750.9|1
1641548040000|2022-01-07 09:34:00|40801.8|40761.8|40810.1|40770.1|40810.9|40770.9|40801.8|40761.8|7
1641548050000|2022-01-07 09:34:10|40815.9|40775.9|40815.9|40775.9|40815.9|40775.9|40815.9|40775.9|0
1641548060000|2022-01-07 09:34:20|40811.8|40771.8|40811.8|40771.8|40811.8|40771.8|40811.8|40771.8|0
1641548100000|2022-01-07 09:35:00|40821.8|40781.8|40821.8|40781.8|40821.8|40781.8|40821.8|40781.8|1
1641548150000|2022-01-07 09:35:50|40815.9|40775.9|40811.8|40771.8|40815.9|40775.9|40811.8|40771.8|0
1641548220000|2022-01-07 09:37:00|||||||||1
1641548230000|2022-01-07 09:37:10|||||||||3
1641548250000|2022-01-07 09:37:30|40810.9|40770.9|40810.9|40770.9|40810.9|40770.9|40810.9|40770.9|0
1641548260000|2022-01-07 09:37:40|40811.8|40771.8|40811.8|40771.8|40811.8|40771.8|40811.8|40771.8|0
1641548270000|2022-01-07 09:37:50|40820.1|40780.1|40821.8|40781.8|40821.8|40781.8|40820.1|40780.1|2
1641548280000|2022-01-07 09:38:00|40825.9|40785.9|40817.7|40777.7|40825.9|40785.9|40816.8|40776.8|4
1641548290000|2022-01-07 09:38:10|40816.8|40776.8|40801.8|40761.8|40816.8|40776.8|40801.8|40761.8|0
1641548310000|2022-01-07 09:38:30|40795.9|40755.9|40795.9|40755.9|40796.8|40756.8|40795.9|40755.9|0
1641548340000|2022-01-07 09:39:00|40796.8|40756.8|40795.9|40755.9|40796.8|40756.8|40795.9|40755.9|0
1641548390000|2022-01-07 09:39:50|40791.8|40751.8|40790.9|40750.9|40791.8|40751.8|40790.9|40750.9|1
1641548400000|2022-01-07 09:40:00|40791.8|40751.8|40785.9|40745.9|40791.8|40751.8|40785.9|40745.9|1
1641548410000|2022-01-07 09:40:10|40781.8|40741.8|40771.8|40731.8|40781.8|40741.8|40771.8|40731.8|1
1641548420000|2022-01-07 09:40:20|40775.9|40735.9|40771.8|40731.8|40775.9|40735.9|40771.8|40731.8|0
1641548430000|2022-01-07 09:40:30|40770.9|40730.9|40760.9|40720.9|40770.9|40730.9|40760|40720|3
1641548440000|2022-01-07 09:40:40|40760|40720|40760.9|40720.9|40760.9|40720.9|40760|40720|0
1641548460000|2022-01-07 09:41:00|40751.8|40711.8|40755.9|40715.9|40756.8|40716.8|40751.8|40711.8|2
1641548470000|2022-01-07 09:41:10|||||||||2
1641548480000|2022-01-07 09:41:20|40761.8|40721.8|40765.9|40725.9|40765.9|40725.9|40761.8|40721.8|2
1641548580000|2022-01-07 09:43:00|40770.9|40730.9|40771.8|40731.8|40771.8|40731.8|40770.9|40730.9|0
1641548590000|2022-01-07 09:43:10|40770.9|40730.9|40771.8|40731.8|40771.8|40731.8|40770.9|40730.9|0
1641548610000|2022-01-07 09:43:30|40770.9|40730.9|40765.9|40725.9|40770.9|40730.9|40765.9|40725.9|0
1641548620000|2022-01-07 09:43:40|40761.8|40721.8|40761.8|40721.8|40761.8|40721.8|40761.8|40721.8|0
1641548640000|2022-01-07 09:44:00|40760.9|40720.9|40751.8|40711.8|40761.8|40721.8|40751.8|40711.8|4
1641548660000|2022-01-07 09:44:20|40756.8|40716.8|40756.8|40716.8|40756.8|40716.8|40756.8|40716.8|1
1641548680000|2022-01-07 09:44:40|40761.8|40721.8|40761.8|40721.8|40761.8|40721.8|40761.8|40721.8|0
1641548690000|2022-01-07 09:44:50|40770.9|40730.9|40761.8|40721.8|40770.9|40730.9|40761.8|40721.8|2
1641548700000|2022-01-07 09:45:00|40770.9|40730.9|40765.9|40725.9|40770.9|40730.9|40760.9|40720.9|3
1641548710000|2022-01-07 09:45:10|40760.9|40720.9|40760.9|40720.9|40760.9|40720.9|40760.9|40720.9|0
1641548720000|2022-01-07 09:45:20|40760|40720|40755.9|40715.9|40760.9|40720.9|40755.9|40715.9|0
1641548770000|2022-01-07 09:46:10|40750.9|40710.9|40745.9|40705.9|40755|40715|40745.9|40705.9|4
1641548790000|2022-01-07 09:46:30|40741.8|40701.8|40740.9|40700.9|40741.8|40701.8|40740.9|40700.9|0
1641548800000|2022-01-07 09:46:40|40750|40710|40750|40710|40750|40710|40750|40710|23
1641548810000|2022-01-07 09:46:50|40745.9|40705.9|40745.9|40705.9|40745.9|40705.9|40745.9|40705.9|1
1641548820000|2022-01-07 09:47:00|40745|40705|40745|40705|40745|40705|40745|40705|0
1641548830000|2022-01-07 09:47:10|40745.9|40705.9|40745.9|40705.9|40745.9|40705.9|40745|40705|0
1641548840000|2022-01-07 09:47:20|40745|40705|40735|40695|40745|40705|40735|40695|6
1641548850000|2022-01-07 09:47:30|40735.9|40695.9|40730|40690|40735.9|40695.9|40730|40690|0
1641548860000|2022-01-07 09:47:40|40735.9|40695.9|40735.9|40695.9|40735.9|40695.9|40735.9|40695.9|2
1641548870000|2022-01-07 09:47:50|40734.1|40694.1|40734.1|40694.1|40735.9|40695.9|40734.1|40694.1|0
1641548880000|2022-01-07 09:48:00|40735|40695|40745|40705|40745|40705|40735|40695|0
1641548890000|2022-01-07 09:48:10|40744.1|40704.1|40744.1|40704.1|40750|40710|40744.1|40704.1|1
1641548910000|2022-01-07 09:48:30|40740|40700|40740|40700|40740|40700|40740|40700|0
1641548930000|2022-01-07 09:48:50|40745|40705|40740|40700|40745|40705|40740|40700|1
1641548940000|2022-01-07 09:49:00|40734.1|40694.1|40735.9|40695.9|40740|40700|40730.9|40690.9|5
1641548950000|2022-01-07 09:49:10|40740|40700|40740|40700|40740|40700|40740|40700|0
1641548970000|2022-01-07 09:49:30|40735|40695|40740|40700|40740|40700|40735|40695|0
1641549010000|2022-01-07 09:50:10|40745.9|40705.9|40745.9|40705.9|40745.9|40705.9|40745.9|40705.9|1
1641549020000|2022-01-07 09:50:20|40745|40705|40745.9|40705.9|40745.9|40705.9|40745|40705|0
1641549030000|2022-01-07 09:50:30|40745|40705|40745.9|40705.9|40745.9|40705.9|40745|40705|0
1641549040000|2022-01-07 09:50:40|40750|40710|40750|40710|40750|40710|40750|40710|2
1641549050000|2022-01-07 09:50:50|40755.9|40715.9|40755.9|40715.9|40755.9|40715.9|40755|40715|1
1641549080000|2022-01-07 09:51:20|40755|40715|40760|40720|40760|40720|40754.1|40714.1|0
1641549110000|2022-01-07 09:51:50|40755.9|40715.9|40750|40710|40755.9|40715.9|40750|40710|2
1641549120000|2022-01-07 09:52:00|40745|40705|40745|40705|40745|40705|40745|40705|1
1641549130000|2022-01-07 09:52:10|40740.9|40700.9|40740|40700|40740.9|40700.9|40740|40700|0
1641549200000|2022-01-07 09:53:20|40730|40690|40730|40690|40730|40690|40730|40690|2
1641549240000|2022-01-07 09:54:00|40735|40695|40734.1|40694.1|40735|40695|40734.1|40694.1|3
1641549250000|2022-01-07 09:54:10|40735|40695|40734.1|40694.1|40735|40695|40734.1|40694.1|0
1641549260000|2022-01-07 09:54:20|40735|40695|40739.1|40699.1|40740|40700|40734.1|40694.1|0
1641549270000|2022-01-07 09:54:30|40735|40695|40735|40695|40735|40695|40735|40695|1
1641549290000|2022-01-07 09:54:50|40734.1|40694.1|40734.1|40694.1|40734.1|40694.1|40734.1|40694.1|0
1641549300000|2022-01-07 09:55:00|40740|40700|40740|40700|40740|40700|40740|40700|0
1641549310000|2022-01-07 09:55:10|40739.1|40699.1|40739.1|40699.1|40739.1|40699.1|40739.1|40699.1|0
1641549320000|2022-01-07 09:55:20|40734.1|40694.1|40734.1|40694.1|40734.1|40694.1|40734.1|40694.1|1
1641549330000|2022-01-07 09:55:30|40730|40690|40734.1|40694.1|40734.1|40694.1|40730|40690|0
1641549360000|2022-01-07 09:56:00|40730|40690|40730|40690|40730|40690|40729.1|40689.1|0
1641549380000|2022-01-07 09:56:20|40724.1|40684.1|40724.1|40684.1|40724.1|40684.1|40724.1|40684.1|2
1641549390000|2022-01-07 09:56:30|40730|40690|40730|40690|40730|40690|40730|40690|2
1641549410000|2022-01-07 09:56:50|40725.9|40685.9|40730|40690|40730|40690|40725.9|40685.9|1
1641549420000|2022-01-07 09:57:00|40725.9|40685.9|40725.9|40685.9|40725.9|40685.9|40725.9|40685.9|1
1641549430000|2022-01-07 09:57:10|40720.9|40680.9|40730|40690|40730|40690|40720.9|40680.9|1
1641549440000|2022-01-07 09:57:20|40729.1|40689.1|40730|40690|40730|40690|40729.1|40689.1|5
1641549470000|2022-01-07 09:57:50|40735.9|40695.9|40740|40700|40740|40700|40734.1|40694.1|1
1641549480000|2022-01-07 09:58:00|40758.2|40718.2|40755|40715|40760|40720|40755|40715|3
1641549510000|2022-01-07 09:58:30|40754.1|40714.1|40745|40705|40754.1|40714.1|40745|40705|4
1641549530000|2022-01-07 09:58:50|40740.9|40700.9|40760|40720|40760|40720|40740|40700|4
1641549540000|2022-01-07 09:59:00|40764.1|40724.1|40760|40720|40764.1|40724.1|40760|40720|1
1641549580000|2022-01-07 09:59:40|40780|40740|40780|40740|40780|40740|40780|40740|2
1641549590000|2022-01-07 09:59:50|40775.9|40735.9|40775.9|40735.9|40775.9|40735.9|40775|40735|0
1641549600000|2022-01-07 10:00:00|40774.1|40734.1|40774.1|40734.1|40774.1|40734.1|40774.1|40734.1|0
1641549630000|2022-01-07 10:00:30|40770|40730|40764.1|40724.1|40770|40730|40764.1|40724.1|1
1641549640000|2022-01-07 10:00:40|40768.2|40728.2|40769.1|40729.1|40769.1|40729.1|40768.2|40728.2|0
1641549650000|2022-01-07 10:00:50|40765|40725|40764.1|40724.1|40765|40725|40764.1|40724.1|0
1641549660000|2022-01-07 10:01:00|40760|40720|40760|40720|40760|40720|40759.1|40719.1|0
1641549670000|2022-01-07 10:01:10|40770|40730|40770|40730|40770|40730|40770|40730|1
1641549680000|2022-01-07 10:01:20|40765.9|40725.9|40765.9|40725.9|40765.9|40725.9|40765.9|40725.9|4
1641549690000|2022-01-07 10:01:30|40770|40730|40770|40730|40774.1|40734.1|40769.1|40729.1|3
1641549700000|2022-01-07 10:01:40|40775.9|40735.9|40775.9|40735.9|40775.9|40735.9|40775.9|40735.9|1
1641549710000|2022-01-07 10:01:50|40774.1|40734.1|40774.1|40734.1|40774.1|40734.1|40774.1|40734.1|0
1641549720000|2022-01-07 10:02:00|40765.9|40725.9|40765|40725|40765.9|40725.9|40765|40725|1
1641549730000|2022-01-07 10:02:10|40764.1|40724.1|40764.1|40724.1|40764.1|40724.1|40764.1|40724.1|0
1641549750000|2022-01-07 10:02:30|40759.1|40719.1|40750|40710|40759.1|40719.1|40750|40710|1
1641549800000|2022-01-07 10:03:20|40760|40720|40755.9|40715.9|40760|40720|40755|40715|2
1641549810000|2022-01-07 10:03:30|40755|40715|40755.9|40715.9|40755.9|40715.9|40755|40715|0
1641549820000|2022-01-07 10:03:40|40755|40715|40755.9|40715.9|40755.9|40715.9|40755|40715|0
1641549830000|2022-01-07 10:03:50|40760|40720|40760|40720|40760|40720|40760|40720|0
1641549840000|2022-01-07 10:04:00|40754.1|40714.1|40749.1|40709.1|40754.1|40714.1|40749.1|40709.1|4
1641549850000|2022-01-07 10:04:10|40745.9|40705.9|40745|40705|40745.9|40705.9|40745|40705|1
1641549880000|2022-01-07 10:04:40|40739.1|40699.1|40739.1|40699.1|40740|40700|40739.1|40699.1|0
1641549910000|2022-01-07 10:05:10|40734.1|40694.1|40748.2|40708.2|40748.2|40708.2|40734.1|40694.1|33
1641549940000|2022-01-07 10:05:40|40750|40710|40749.1|40709.1|40750|40710|40749.1|40709.1|0
1641549950000|2022-01-07 10:05:50|40754.1|40714.1|40754.1|40714.1|40754.1|40714.1|40754.1|40714.1|2
1641549980000|2022-01-07 10:06:20|40750|40710|40749.1|40709.1|40750|40710|40749.1|40709.1|1
1641549990000|2022-01-07 10:06:30|40750|40710|40750|40710|40750|40710|40750|40710|0
1641550010000|2022-01-07 10:06:50|40760|40720|40760|40720|40760|40720|40760|40720|1
1641550020000|2022-01-07 10:07:00|||||||||1
1641550030000|2022-01-07 10:07:10|40759.1|40719.1|40759.1|40719.1|40759.1|40719.1|40759.1|40719.1|0
1641550040000|2022-01-07 10:07:20|40760|40720|40760|40720|40760|40720|40760|40720|1
1641550050000|2022-01-07 10:07:30|40759.1|40719.1|40759.1|40719.1|40759.1|40719.1|40759.1|40719.1|2
1641550070000|2022-01-07 10:07:50|40764.1|40724.1|40764.1|40724.1|40764.1|40724.1|40764.1|40724.1|0
1641550100000|2022-01-07 10:08:20|40768.2|40728.2|40774.1|40734.1|40774.1|40734.1|40768.2|40728.2|0
1641550110000|2022-01-07 10:08:30|40778.2|40738.2|40778.2|40738.2|40778.2|40738.2|40778.2|40738.2|0
1641550130000|2022-01-07 10:08:50|||||||||1
1641550140000|2022-01-07 10:09:00|40779.1|40739.1|40783.2|40743.2|40783.2|40743.2|40778.2|40738.2|2
1641550150000|2022-01-07 10:09:10|40778.2|40738.2|40778.2|40738.2|40778.2|40738.2|40778.2|40738.2|0
1641550160000|2022-01-07 10:09:20|40783.2|40743.2|40783.2|40743.2|40783.2|40743.2|40783.2|40743.2|0
1641550190000|2022-01-07 10:09:50|40784.1|40744.1|40798.2|40758.2|40798.2|40758.2|40784.1|40744.1|7
1641550200000|2022-01-07 10:10:00|40803.2|40763.2|40802.3|40762.3|40808.2|40768.2|40802.3|40762.3|3
1641550230000|2022-01-07 10:10:30|40808.2|40768.2|40803.2|40763.2|40808.2|40768.2|40803.2|40763.2|0
1641550240000|2022-01-07 10:10:40|40802.3|40762.3|40802.3|40762.3|40802.3|40762.3|40802.3|40762.3|0
1641550250000|2022-01-07 10:10:50|40798.2|40758.2|40798.2|40758.2|40798.2|40758.2|40798.2|40758.2|0
1641550270000|2022-01-07 10:11:10|||||||||2
1641550280000|2022-01-07 10:11:20|40799.1|40759.1|40799.1|40759.1|40799.1|40759.1|40799.1|40759.1|0
1641550290000|2022-01-07 10:11:30|40798.2|40758.2|40808.2|40768.2|40808.2|40768.2|40798.2|40758.2|2
1641550320000|2022-01-07 10:12:00|40809.1|40769.1|40808.2|40768.2|40809.1|40769.1|40808.2|40768.2|3
1641550360000|2022-01-07 10:12:40|||||||||1
1641550440000|2022-01-07 10:14:00|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|3
1641550460000|2022-01-07 10:14:20|40813.2|40773.2|40808.2|40768.2|40813.2|40773.2|40808.2|40768.2|0
1641550470000|2022-01-07 10:14:30|40812.3|40772.3|40812.3|40772.3|40812.3|40772.3|40812.3|40772.3|4
1641550490000|2022-01-07 10:14:50|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|40807.3|40767.3|1
1641550500000|2022-01-07 10:15:00|40807.3|40767.3|40808.2|40768.2|40808.2|40768.2|40807.3|40767.3|0
1641550510000|2022-01-07 10:15:10|40803.2|40763.2|40812.3|40772.3|40813.2|40773.2|40803.2|40763.2|8
1641550520000|2022-01-07 10:15:20|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|0
1641550540000|2022-01-07 10:15:40|40822.3|40782.3|40822.3|40782.3|40822.3|40782.3|40822.3|40782.3|2
1641550550000|2022-01-07 10:15:50|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|0
1641550590000|2022-01-07 10:16:30|40814.1|40774.1|40808.2|40768.2|40814.1|40774.1|40808.2|40768.2|0
1641550600000|2022-01-07 10:16:40|40803.2|40763.2|40798.2|40758.2|40803.2|40763.2|40798.2|40758.2|0
1641550620000|2022-01-07 10:17:00|40799|40759|40799|40759|40808.2|40768.2|40799|40759|2
1641550630000|2022-01-07 10:17:10|40798.2|40758.2|40808.2|40768.2|40808.2|40768.2|40798.2|40758.2|2
1641550660000|2022-01-07 10:17:40|40803.2|40763.2|40802.3|40762.3|40803.2|40763.2|40802.3|40762.3|0
1641550670000|2022-01-07 10:17:50|40803.2|40763.2|40803.2|40763.2|40803.2|40763.2|40803.2|40763.2|0
1641550680000|2022-01-07 10:18:00|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|0
1641550730000|2022-01-07 10:18:50|40822.3|40782.3|40822.3|40782.3|40822.3|40782.3|40822.3|40782.3|1
1641550740000|2022-01-07 10:19:00|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|0
1641550760000|2022-01-07 10:19:20|40812.3|40772.3|40812.3|40772.3|40813.2|40773.2|40812.3|40772.3|0
1641550770000|2022-01-07 10:19:30|40808.2|40768.2|40812.3|40772.3|40812.3|40772.3|40808.2|40768.2|1
1641550800000|2022-01-07 10:20:00|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|0
1641550890000|2022-01-07 10:21:30|40828.2|40788.2|40828.2|40788.2|40828.2|40788.2|40828.2|40788.2|3
1641550900000|2022-01-07 10:21:40|40833.2|40793.2|40832.3|40792.3|40833.2|40793.2|40832.3|40792.3|0
1641550920000|2022-01-07 10:22:00|40833.1|40793.1|40828.1|40788.1|40833.1|40793.1|40823.1|40783.1|0
1641550930000|2022-01-07 10:22:10|40832.3|40792.3|40832.3|40792.3|40832.3|40792.3|40832.3|40792.3|0
1641550950000|2022-01-07 10:22:30|40833.1|40793.1|40832.3|40792.3|40842.3|40802.3|40832.3|40792.3|1
1641550960000|2022-01-07 10:22:40|40828.1|40788.1|40828.1|40788.1|40832.3|40792.3|40828.1|40788.1|0
1641550970000|2022-01-07 10:22:50|40832.3|40792.3|40832.3|40792.3|40838.1|40798.1|40828.1|40788.1|2
1641550980000|2022-01-07 10:23:00|40833.1|40793.1|40833.1|40793.1|40833.1|40793.1|40833.1|40793.1|0
1641551010000|2022-01-07 10:23:30|40832.3|40792.3|40828.1|40788.1|40832.3|40792.3|40828.1|40788.1|0
1641551030000|2022-01-07 10:23:50|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|1
1641551040000|2022-01-07 10:24:00|40848.1|40808.1|40853.1|40813.1|40853.1|40813.1|40848.1|40808.1|10
1641551050000|2022-01-07 10:24:10|40852.3|40812.3|40852.3|40812.3|40852.3|40812.3|40852.3|40812.3|1
1641551060000|2022-01-07 10:24:20|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|0
1641551080000|2022-01-07 10:24:40|||||||||1
1641551130000|2022-01-07 10:25:30|40852.3|40812.3|40848.1|40808.1|40852.3|40812.3|40848.1|40808.1|1
1641551170000|2022-01-07 10:26:10|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|1
1641551190000|2022-01-07 10:26:30|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|2
1641551210000|2022-01-07 10:26:50|40882.2|40842.2|40878.1|40838.1|40882.2|40842.2|40878.1|40838.1|3
1641551240000|2022-01-07 10:27:20|40875.5|40835.5|40878.1|40838.1|40878.1|40838.1|40858.1|40818.1|5
1641551250000|2022-01-07 10:27:30|40873.1|40833.1|40872.2|40832.2|40873.1|40833.1|40868.1|40828.1|2
1641551270000|2022-01-07 10:27:50|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|0
1641551280000|2022-01-07 10:28:00|40867.2|40827.2|40858.1|40818.1|40867.2|40827.2|40858.1|40818.1|1
1641551290000|2022-01-07 10:28:10|40859|40819|40862.2|40822.2|40868.1|40828.1|40859|40819|2
1641551300000|2022-01-07 10:28:20|40858.1|40818.1|40862.2|40822.2|40862.2|40822.2|40858.1|40818.1|0
1641551310000|2022-01-07 10:28:30|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|0
1641551320000|2022-01-07 10:28:40|40867.2|40827.2|40852.2|40812.2|40867.2|40827.2|40852.2|40812.2|2
1641551340000|2022-01-07 10:29:00|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|0
1641551390000|2022-01-07 10:29:50|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|0
1641551400000|2022-01-07 10:30:00|40848.1|40808.1|40842.2|40802.2|40848.1|40808.1|40842.2|40802.2|0
1641551410000|2022-01-07 10:30:10|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|0
1641551450000|2022-01-07 10:30:50|40842.2|40802.2|40842.2|40802.2|40842.2|40802.2|40842.2|40802.2|1
1641551460000|2022-01-07 10:31:00|40843.1|40803.1|40843.1|40803.1|40848.1|40808.1|40843.1|40803.1|1
1641551490000|2022-01-07 10:31:30|40842.2|40802.2|40842.2|40802.2|40842.2|40802.2|40842.2|40802.2|0
1641551530000|2022-01-07 10:32:10|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|0
1641551540000|2022-01-07 10:32:20|40842.2|40802.2|40842.2|40802.2|40842.2|40802.2|40842.2|40802.2|0
1641551630000|2022-01-07 10:33:50|||||||||1
1641551640000|2022-01-07 10:34:00|40848.1|40808.1|40843.1|40803.1|40848.1|40808.1|40842.2|40802.2|1
1641551660000|2022-01-07 10:34:20|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|2
1641551690000|2022-01-07 10:34:50|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|1
1641551740000|2022-01-07 10:35:40|40844|40804|40843.1|40803.1|40844|40804|40843.1|40803.1|0
1641551760000|2022-01-07 10:36:00|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|0
1641551770000|2022-01-07 10:36:10|40839|40799|40843.1|40803.1|40843.1|40803.1|40839|40799|1
1641551780000|2022-01-07 10:36:20|40844|40804|40843.1|40803.1|40844|40804|40843.1|40803.1|0
1641551830000|2022-01-07 10:37:10|40848.1|40808.1|40853.1|40813.1|40854|40814|40848.1|40808.1|1
1641551920000|2022-01-07 10:38:40|||||||||3
1641551930000|2022-01-07 10:38:50|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|14
1641551940000|2022-01-07 10:39:00|40853.1|40813.1|40858.1|40818.1|40858.1|40818.1|40853.1|40813.1|11
1641551980000|2022-01-07 10:39:40|40867.2|40827.2|40868.1|40828.1|40868.1|40828.1|40867.2|40827.2|2
1641552010000|2022-01-07 10:40:10|40873.1|40833.1|40872.2|40832.2|40873.1|40833.1|40872.2|40832.2|0
1641552040000|2022-01-07 10:40:40|40873.1|40833.1|40872.2|40832.2|40873.1|40833.1|40872.2|40832.2|0
1641552050000|2022-01-07 10:40:50|40862.2|40822.2|40862.2|40822.2|40862.2|40822.2|40862.2|40822.2|1
1641552060000|2022-01-07 10:41:00|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|0
1641552080000|2022-01-07 10:41:20|40852.2|40812.2|40852.2|40812.2|40852.2|40812.2|40852.2|40812.2|0
1641552110000|2022-01-07 10:41:50|40853.1|40813.1|40853.1|40813.1|40854|40814|40852.2|40812.2|0
1641552120000|2022-01-07 10:42:00|40852.2|40812.2|40852.2|40812.2|40852.2|40812.2|40852.2|40812.2|0
1641552150000|2022-01-07 10:42:30|40854|40814|40853.1|40813.1|40854|40814|40853.1|40813.1|0
1641552240000|2022-01-07 10:44:00|40858.1|40818.1|40848.1|40808.1|40858.1|40818.1|40848.1|40808.1|0
1641552410000|2022-01-07 10:46:50|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|2
1641552430000|2022-01-07 10:47:10|40854|40814|40854|40814|40854|40814|40854|40814|0
1641552460000|2022-01-07 10:47:40|40859|40819|40854|40814|40859|40819|40854|40814|1
1641552490000|2022-01-07 10:48:10|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|0
1641552510000|2022-01-07 10:48:30|40854|40814|40848.1|40808.1|40854|40814|40848.1|40808.1|0
1641552540000|2022-01-07 10:49:00|40854|40814|40858.1|40818.1|40858.1|40818.1|40854|40814|3
1641552560000|2022-01-07 10:49:20|40853.9|40813.9|40853.9|40813.9|40853.9|40813.9|40853.9|40813.9|0
1641552580000|2022-01-07 10:49:40|40853.1|40813.1|40853.9|40813.9|40853.9|40813.9|40853.1|40813.1|0
1641552590000|2022-01-07 10:49:50|40853.1|40813.1|40853.1|40813.1|40853.1|40813.1|40853.1|40813.1|0
1641552600000|2022-01-07 10:50:00|40857.2|40817.2|40863.9|40823.9|40863.9|40823.9|40857.2|40817.2|4
1641552620000|2022-01-07 10:50:20|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|40868.1|40828.1|0
1641552660000|2022-01-07 10:51:00|40863.1|40823.1|40863.1|40823.1|40863.1|40823.1|40863.1|40823.1|0
1641552680000|2022-01-07 10:51:20|40867.2|40827.2|40868.1|40828.1|40868.1|40828.1|40867.2|40827.2|0
1641552740000|2022-01-07 10:52:20|40863.9|40823.9|40863.9|40823.9|40863.9|40823.9|40863.9|40823.9|1
1641552750000|2022-01-07 10:52:30|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|40858.1|40818.1|0
1641552760000|2022-01-07 10:52:40|40862.2|40822.2|40863.1|40823.1|40863.1|40823.1|40862.2|40822.2|0
1641552770000|2022-01-07 10:52:50|40858.1|40818.1|40848.1|40808.1|40862.2|40822.2|40848.1|40808.1|5
1641552790000|2022-01-07 10:53:10|40838.9|40798.9|40833.9|40793.9|40838.9|40798.9|40833.9|40793.9|2
1641552810000|2022-01-07 10:53:30|40829.8|40789.8|40828.9|40788.9|40829.8|40789.8|40828.9|40788.9|0
1641552820000|2022-01-07 10:53:40|40828.1|40788.1|40828.1|40788.1|40828.1|40788.1|40828.1|40788.1|5
1641552830000|2022-01-07 10:53:50|40828|40788|40828|40788|40828|40788|40828|40788|0
1641552840000|2022-01-07 10:54:00|40833.9|40793.9|40838|40798|40838|40798|40833.9|40793.9|1
1641552850000|2022-01-07 10:54:10|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|0
1641552860000|2022-01-07 10:54:20|40838|40798|40838|40798|40838|40798|40838|40798|0
1641552870000|2022-01-07 10:54:30|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|0
1641552900000|2022-01-07 10:55:00|40838|40798|40842.2|40802.2|40842.2|40802.2|40838|40798|1
1641552950000|2022-01-07 10:55:50|40828.9|40788.9|40828.9|40788.9|40828.9|40788.9|40828.9|40788.9|1
1641552980000|2022-01-07 10:56:20|40838|40798|40838|40798|40838|40798|40838|40798|1
1641553040000|2022-01-07 10:57:20|40848.9|40808.9|40848.9|40808.9|40848.9|40808.9|40848.9|40808.9|3
1641553050000|2022-01-07 10:57:30|40848|40808|40848|40808|40848|40808|40843.9|40803.9|6
1641553070000|2022-01-07 10:57:50|40842.2|40802.2|40838|40798|40846.3|40806.3|40838|40798|2
1641553080000|2022-01-07 10:58:00|40828.9|40788.9|40828.9|40788.9|40828.9|40788.9|40828.9|40788.9|0
1641553090000|2022-01-07 10:58:10|40828|40788|40828.9|40788.9|40828.9|40788.9|40828|40788|0
1641553100000|2022-01-07 10:58:20|40828|40788|40828|40788|40828|40788|40828|40788|0
1641553140000|2022-01-07 10:59:00|40828.9|40788.9|40833|40793|40833.9|40793.9|40828.9|40788.9|3
1641553150000|2022-01-07 10:59:10|40833.9|40793.9|40833.9|40793.9|40838|40798|40833.9|40793.9|0
1641553160000|2022-01-07 10:59:20|40838|40798|40838|40798|40838|40798|40838|40798|0
1641553170000|2022-01-07 10:59:30|40833.9|40793.9|40833.9|40793.9|40833.9|40793.9|40833.9|40793.9|0
1641553200000|2022-01-07 11:00:00|40823.9|40783.9|40823.9|40783.9|40823.9|40783.9|40823|40783|0
1641553230000|2022-01-07 11:00:30|40819.8|40779.8|40818.9|40778.9|40819.8|40779.8|40818.9|40778.9|0
1641553240000|2022-01-07 11:00:40|40819.8|40779.8|40823.9|40783.9|40823.9|40783.9|40819.8|40779.8|1
1641553270000|2022-01-07 11:01:10|40828.9|40788.9|40823.9|40783.9|40828.9|40788.9|40823.9|40783.9|0
1641553310000|2022-01-07 11:01:50|40828|40788|40828|40788|40828|40788|40828|40788|0
1641553320000|2022-01-07 11:02:00|40828.9|40788.9|40828|40788|40828.9|40788.9|40828|40788|0
1641553360000|2022-01-07 11:02:40|40838.9|40798.9|40838|40798|40838.9|40798.9|40838|40798|2
1641553380000|2022-01-07 11:03:00|40828|40788|40828|40788|40828|40788|40828|40788|1
1641553440000|2022-01-07 11:04:00|40833.9|40793.9|40838|40798|40838|40798|40828.9|40788.9|3
1641553500000|2022-01-07 11:05:00|40832.1|40792.1|40833.9|40793.9|40833.9|40793.9|40832.1|40792.1|0
1641553510000|2022-01-07 11:05:10|40829.8|40789.8|40833.9|40793.9|40833.9|40793.9|40829.8|40789.8|1
1641553560000|2022-01-07 11:06:00|40828.9|40788.9|40828.9|40788.9|40828.9|40788.9|40828.9|40788.9|0
1641553570000|2022-01-07 11:06:10|40828|40788|40828|40788|40828|40788|40828|40788|0
1641553630000|2022-01-07 11:07:10|40833.9|40793.9|40833.9|40793.9|40833.9|40793.9|40833.9|40793.9|2
1641553640000|2022-01-07 11:07:20|40829.8|40789.8|40833.9|40793.9|40833.9|40793.9|40828.9|40788.9|1
1641553680000|2022-01-07 11:08:00|40828|40788|40828.9|40788.9|40828.9|40788.9|40828|40788|1
1641553690000|2022-01-07 11:08:10|40828|40788|40828|40788|40828|40788|40828|40788|0
1641553710000|2022-01-07 11:08:30|40823|40783|40823.9|40783.9|40823.9|40783.9|40823|40783|0
1641553720000|2022-01-07 11:08:40|40818.9|40778.9|40823.9|40783.9|40823.9|40783.9|40818.9|40778.9|1
1641553740000|2022-01-07 11:09:00|40828.9|40788.9|40838|40798|40838|40798|40828|40788|0
1641553760000|2022-01-07 11:09:20|40833.9|40793.9|40828.9|40788.9|40833.9|40793.9|40828.9|40788.9|0
1641553770000|2022-01-07 11:09:30|40833|40793|40828|40788|40833.9|40793.9|40828|40788|0
1641553800000|2022-01-07 11:10:00|40823.9|40783.9|40823.9|40783.9|40823.9|40783.9|40818.9|40778.9|2
1641553810000|2022-01-07 11:10:10|40818.9|40778.9|40818|40778|40818.9|40778.9|40818|40778|0
1641553840000|2022-01-07 11:10:40|40813.9|40773.9|40808|40768|40813.9|40773.9|40808|40768|1
1641553850000|2022-01-07 11:10:50|||||||||7
1641553900000|2022-01-07 11:11:40|40813|40773|40813|40773|40813|40773|40813|40773|1
1641553940000|2022-01-07 11:12:20|40808.9|40768.9|40808|40768|40808.9|40768.9|40808|40768|0
1641553980000|2022-01-07 11:13:00|40803.9|40763.9|40808|40768|40808|40768|40803.9|40763.9|1
1641553990000|2022-01-07 11:13:10|40803.9|40763.9|40803.9|40763.9|40803.9|40763.9|40799.8|40759.8|3
1641554010000|2022-01-07 11:13:30|40808.9|40768.9|40808.9|40768.9|40813|40773|40808.9|40768.9|0
1641554030000|2022-01-07 11:13:50|40808|40768|40808|40768|40808|40768|40808|40768|0
1641554040000|2022-01-07 11:14:00|40813.9|40773.9|40813.9|40773.9|40813.9|40773.9|40808|40768|3
1641554070000|2022-01-07 11:14:30|40813|40773|40813|40773|40813|40773|40813|40773|0
1641554090000|2022-01-07 11:14:50|40808.9|40768.9|40808|40768|40808.9|40768.9|40808|40768|0
1641554130000|2022-01-07 11:15:30|||||||||1
1641554190000|2022-01-07 11:16:30|40803.9|40763.9|40803.9|40763.9|40803.9|40763.9|40803.9|40763.9|0
1641554250000|2022-01-07 11:17:30|40798.9|40758.9|40798.9|40758.9|40798.9|40758.9|40798.9|40758.9|1
1641554260000|2022-01-07 11:17:40|40798|40758|40768|40728|40798|40758|40763|40723|20
1641554270000|2022-01-07 11:17:50|40763|40723|40763|40723|40763|40723|40763|40723|2
1641554280000|2022-01-07 11:18:00|40758.9|40718.9|40763.9|40723.9|40763.9|40723.9|40758.9|40718.9|1
1641554310000|2022-01-07 11:18:30|40773.9|40733.9|40773.9|40733.9|40773.9|40733.9|40773.9|40733.9|4
1641554320000|2022-01-07 11:18:40|40783|40743|40782.1|40742.1|40783|40743|40782.1|40742.1|0
1641554330000|2022-01-07 11:18:50|40778|40738|40778|40738|40778|40738|40778|40738|0
1641554340000|2022-01-07 11:19:00|40783.9|40743.9|40783.9|40743.9|40783.9|40743.9|40783|40743|1
1641554370000|2022-01-07 11:19:30|40788|40748|40788|40748|40788|40748|40788|40748|0
1641554380000|2022-01-07 11:19:40|40793|40753|40793|40753|40793|40753|40793|40753|0
1641554390000|2022-01-07 11:19:50|40788|40748|40788|40748|40788|40748|40788|40748|0
1641554410000|2022-01-07 11:20:10|40787.1|40747.1|40787.1|40747.1|40787.1|40747.1|40787.1|40747.1|0
1641554420000|2022-01-07 11:20:20|40788|40748|40788|40748|40788|40748|40788|40748|0
1641554430000|2022-01-07 11:20:30|40787.1|40747.1|40787.1|40747.1|40787.1|40747.1|40787.1|40747.1|0
1641554440000|2022-01-07 11:20:40|40783|40743|40783|40743|40783|40743|40783|40743|0
1641554450000|2022-01-07 11:20:50|40787.1|40747.1|40783|40743|40788|40748|40783|40743|1
1641554460000|2022-01-07 11:21:00|40778|40738|40772.1|40732.1|40778|40738|40772.1|40732.1|0
1641554480000|2022-01-07 11:21:20|40768.9|40728.9|40768|40728|40768.9|40728.9|40768|40728|0
1641554490000|2022-01-07 11:21:30|40773.9|40733.9|40773.9|40733.9|40773.9|40733.9|40773.9|40733.9|1
1641554520000|2022-01-07 11:22:00|40773|40733|40773.8|40733.8|40773.9|40733.9|40769.7|40729.7|2
1641554550000|2022-01-07 11:22:30|40778|40738|40778.8|40738.8|40783.8|40743.8|40778|40738|1
1641554560000|2022-01-07 11:22:40|40779.7|40739.7|40783.8|40743.8|40783.8|40743.8|40779.7|40739.7|1
1641554610000|2022-01-07 11:23:30|40788|40748|40788|40748|40788|40748|40788|40748|1
1641554680000|2022-01-07 11:24:40|40783.8|40743.8|40778|40738|40783.8|40743.8|40778|40738|0
1641554700000|2022-01-07 11:25:00|40773.8|40733.8|40773.8|40733.8|40773.8|40733.8|40768.8|40728.8|4
1641554750000|2022-01-07 11:25:50|40768.8|40728.8|40773.8|40733.8|40773.8|40733.8|40768.8|40728.8|2
1641554760000|2022-01-07 11:26:00|40769.7|40729.7|40769.7|40729.7|40769.7|40729.7|40769.7|40729.7|1
1641554770000|2022-01-07 11:26:10|40768.8|40728.8|40768.8|40728.8|40768.8|40728.8|40768.8|40728.8|0
1641554780000|2022-01-07 11:26:20|40767.9|40727.9|40763.8|40723.8|40767.9|40727.9|40759.7|40719.7|2
1641554810000|2022-01-07 11:26:50|40773.8|40733.8|40773.8|40733.8|40773.8|40733.8|40773.8|40733.8|2
1641554820000|2022-01-07 11:27:00|40783.8|40743.8|40772.9|40732.9|40783.8|40743.8|40772.9|40732.9|3
1641554830000|2022-01-07 11:27:10|40773.8|40733.8|40777.9|40737.9|40777.9|40737.9|40773.8|40733.8|2
1641554850000|2022-01-07 11:27:30|40773.8|40733.8|40772.9|40732.9|40773.8|40733.8|40768.8|40728.8|1
1641554860000|2022-01-07 11:27:40|40773.8|40733.8|40773.8|40733.8|40773.8|40733.8|40773.8|40733.8|0
1641554880000|2022-01-07 11:28:00|40769.7|40729.7|40768.8|40728.8|40769.7|40729.7|40768.8|40728.8|0
1641554940000|2022-01-07 11:29:00|40773.8|40733.8|40773.8|40733.8|40773.8|40733.8|40773.8|40733.8|1
1641554960000|2022-01-07 11:29:20|40767.9|40727.9|40773.8|40733.8|40773.8|40733.8|40767.9|40727.9|1
1641554970000|2022-01-07 11:29:30|40772.9|40732.9|40767.9|40727.9|40772.9|40732.9|40767.9|40727.9|0
1641554980000|2022-01-07 11:29:40|40767.1|40727.1|40762.9|40722.9|40767.1|40727.1|40762.9|40722.9|1
1641554990000|2022-01-07 11:29:50|40763.8|40723.8|40762.9|40722.9|40763.8|40723.8|40762.9|40722.9|0
1641555000000|2022-01-07 11:30:00|40763.8|40723.8|40757.9|40717.9|40763.8|40723.8|40757.9|40717.9|0
1641555020000|2022-01-07 11:30:20|40758.8|40718.8|40758.8|40718.8|40758.8|40718.8|40758.8|40718.8|1
1641555030000|2022-01-07 11:30:30|40757.9|40717.9|40747.9|40707.9|40757.9|40717.9|40747.9|40707.9|1
1641555040000|2022-01-07 11:30:40|40752.9|40712.9|40753.8|40713.8|40753.8|40713.8|40752.9|40712.9|3
1641555060000|2022-01-07 11:31:00|40747.9|40707.9|40753.8|40713.8|40753.8|40713.8|40747.9|40707.9|0
1641555090000|2022-01-07 11:31:30|40757.9|40717.9|40757.9|40717.9|40757.9|40717.9|40757.9|40717.9|0
1641555110000|2022-01-07 11:31:50|40758.8|40718.8|40767.9|40727.9|40767.9|40727.9|40758.8|40718.8|4
1641555120000|2022-01-07 11:32:00|40763.8|40723.8|40763.8|40723.8|40763.8|40723.8|40763.8|40723.8|1
1641555130000|2022-01-07 11:32:10|40768.8|40728.8|40763.8|40723.8|40768.8|40728.8|40763.8|40723.8|0
1641555170000|2022-01-07 11:32:50|||||||||1
1641555190000|2022-01-07 11:33:10|40758.8|40718.8|40762.9|40722.9|40762.9|40722.9|40758.8|40718.8|1
1641555200000|2022-01-07 11:33:20|40763.8|40723.8|40763.8|40723.8|40763.8|40723.8|40763.8|40723.8|0
1641555210000|2022-01-07 11:33:30|||||||||1
1641555230000|2022-01-07 11:33:50|40758.8|40718.8|40763.8|40723.8|40763.8|40723.8|40758.8|40718.8|1
1641555250000|2022-01-07 11:34:10|40768.8|40728.8|40763.8|40723.8|40768.8|40728.8|40763.8|40723.8|1
1641555280000|2022-01-07 11:34:40|40767.9|40727.9|40768.8|40728.8|40768.8|40728.8|40767.9|40727.9|2
1641555290000|2022-01-07 11:34:50|40767.9|40727.9|40753.8|40713.8|40767.9|40727.9|40753.8|40713.8|1
1641555300000|2022-01-07 11:35:00|40748.8|40708.8|40753.8|40713.8|40753.8|40713.8|40748.8|40708.8|1
1641555310000|2022-01-07 11:35:10|40757.9|40717.9|40757|40717|40763.8|40723.8|40753.8|40713.8|1
1641555320000|2022-01-07 11:35:20|40757.9|40717.9|40748.8|40708.8|40757.9|40717.9|40748.8|40708.8|1
1641555330000|2022-01-07 11:35:30|40743.8|40703.8|40737.9|40697.9|40743.8|40703.8|40737.9|40697.9|0
1641555340000|2022-01-07 11:35:40|||||||||2
1641555350000|2022-01-07 11:35:50|40738.8|40698.8|40737.9|40697.9|40743.8|40703.8|40737.9|40697.9|0
1641555360000|2022-01-07 11:36:00|40733.8|40693.8|40733.8|40693.8|40733.8|40693.8|40728.8|40688.8|2
1641555430000|2022-01-07 11:37:10|40727.9|40687.9|40727.9|40687.9|40727.9|40687.9|40727.9|40687.9|4
1641555440000|2022-01-07 11:37:20|||||||||2
1641555460000|2022-01-07 11:37:40|40733.8|40693.8|40733.8|40693.8|40733.8|40693.8|40729.7|40689.7|4
1641555490000|2022-01-07 11:38:10|40732.9|40692.9|40733.8|40693.8|40733.8|40693.8|40727.9|40687.9|10
1641555510000|2022-01-07 11:38:30|40732.9|40692.9|40729.7|40689.7|40732.9|40692.9|40729.7|40689.7|10
1641555540000|2022-01-07 11:39:00|40734.7|40694.7|40729.7|40689.7|40734.7|40694.7|40729.7|40689.7|4
1641555550000|2022-01-07 11:39:10|||||||||3
1641555570000|2022-01-07 11:39:30|40730.6|40690.6|40734.7|40694.7|40734.7|40694.7|40730.6|40690.6|3
1641555590000|2022-01-07 11:39:50|40735.6|40695.6|40735.6|40695.6|40735.6|40695.6|40735.6|40695.6|0
1641555660000|2022-01-07 11:41:00|40734.7|40694.7|40734.7|40694.7|40734.7|40694.7|40734.7|40694.7|0
1641555670000|2022-01-07 11:41:10|40735.6|40695.6|40735.6|40695.6|40735.6|40695.6|40735.6|40695.6|0
1641555710000|2022-01-07 11:41:50|40734.7|40694.7|40734.7|40694.7|40734.7|40694.7|40734.7|40694.7|0
1641555720000|2022-01-07 11:42:00|40735.6|40695.6|40729.7|40689.7|40735.6|40695.6|40729.7|40689.7|4
1641555730000|2022-01-07 11:42:10|40734.7|40694.7|40734.7|40694.7|40735.6|40695.6|40734.7|40694.7|1
1641555750000|2022-01-07 11:42:30|40729.7|40689.7|40728.8|40688.8|40729.7|40689.7|40728.8|40688.8|0
1641555760000|2022-01-07 11:42:40|40729.7|40689.7|40729.7|40689.7|40729.7|40689.7|40729.7|40689.7|0
1641555780000|2022-01-07 11:43:00|40740.6|40700.6|40749.7|40709.7|40749.7|40709.7|40740.6|40700.6|6
1641555790000|2022-01-07 11:43:10|40745.6|40705.6|40745.6|40705.6|40745.6|40705.6|40745.6|40705.6|1
1641555830000|2022-01-07 11:43:50|40740.6|40700.6|40745.6|40705.6|40745.6|40705.6|40740.6|40700.6|0
1641555890000|2022-01-07 11:44:50|||||||||1
1641555900000|2022-01-07 11:45:00|40740.6|40700.6|40740.6|40700.6|40740.6|40700.6|40740.6|40700.6|0
1641555920000|2022-01-07 11:45:20|40745.6|40705.6|40745.6|40705.6|40745.6|40705.6|40745.6|40705.6|1
1641555950000|2022-01-07 11:45:50|40741.4|40701.4|40729.7|40689.7|40745.6|40705.6|40728.8|40688.8|2
1641555960000|2022-01-07 11:46:00|40730.6|40690.6|40735.6|40695.6|40735.6|40695.6|40730.6|40690.6|4
1641555970000|2022-01-07 11:46:10|||||||||1
1641556010000|2022-01-07 11:46:50|||||||||1
1641556020000|2022-01-07 11:47:00|40729.7|40689.7|40729.7|40689.7|40729.7|40689.7|40728.8|40688.8|7
1641556030000|2022-01-07 11:47:10|40728.8|40688.8|40728.8|40688.8|40728.8|40688.8|40728.8|40688.8|1
1641556040000|2022-01-07 11:47:20|40729.7|40689.7|40729.7|40689.7|40729.7|40689.7|40729.7|40689.7|1
1641556060000|2022-01-07 11:47:40|||||||||1
1641556110000|2022-01-07 11:48:30|||||||||1
1641556130000|2022-01-07 11:48:50|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|0
1641556140000|2022-01-07 11:49:00|40729.7|40689.7|40729.7|40689.7|40730.5|40690.5|40729.7|40689.7|1
1641556160000|2022-01-07 11:49:20|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|0
1641556170000|2022-01-07 11:49:30|40729.7|40689.7|40729.7|40689.7|40729.7|40689.7|40729.7|40689.7|0
1641556270000|2022-01-07 11:51:10|40729.6|40689.6|40735.5|40695.5|40735.5|40695.5|40729.6|40689.6|1
1641556310000|2022-01-07 11:51:50|40729.6|40689.6|40729.6|40689.6|40729.6|40689.6|40729.6|40689.6|0
1641556360000|2022-01-07 11:52:40|||||||||1
1641556380000|2022-01-07 11:53:00|||||||||3
1641556430000|2022-01-07 11:53:50|||||||||1
1641556440000|2022-01-07 11:54:00|40730.5|40690.5|40735.5|40695.5|40735.5|40695.5|40730.5|40690.5|4
1641556450000|2022-01-07 11:54:10|40729.6|40689.6|40729.6|40689.6|40729.6|40689.6|40729.6|40689.6|0
1641556490000|2022-01-07 11:54:50|||||||||1
1641556500000|2022-01-07 11:55:00|||||||||3
1641556560000|2022-01-07 11:56:00|||||||||3
1641556570000|2022-01-07 11:56:10|||||||||1
1641556580000|2022-01-07 11:56:20|40728.7|40688.7|40689.6|40649.6|40728.7|40688.7|40679.6|40639.6|6
1641556590000|2022-01-07 11:56:30|40685.5|40645.5|40685.5|40645.5|40685.5|40645.5|40685.5|40645.5|1
1641556600000|2022-01-07 11:56:40|40689.6|40649.6|40694.6|40654.6|40705.5|40665.5|40689.6|40649.6|13
1641556610000|2022-01-07 11:56:50|40690.5|40650.5|40689.6|40649.6|40690.5|40650.5|40689.6|40649.6|0
1641556630000|2022-01-07 11:57:10|40690.5|40650.5|40695.5|40655.5|40695.5|40655.5|40690.5|40650.5|0
1641556640000|2022-01-07 11:57:20|40685.5|40645.5|40685.5|40645.5|40685.5|40645.5|40685.5|40645.5|1
1641556650000|2022-01-07 11:57:30|||||||||1
1641556680000|2022-01-07 11:58:00|40693.7|40653.7|40693.7|40653.7|40693.7|40653.7|40693.7|40653.7|1
1641556690000|2022-01-07 11:58:10|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|0
1641556700000|2022-01-07 11:58:20|40689.6|40649.6|40689.6|40649.6|40689.6|40649.6|40689.6|40649.6|0
1641556740000|2022-01-07 11:59:00|40685.5|40645.5|40685.5|40645.5|40685.5|40645.5|40684.6|40644.6|0
1641556750000|2022-01-07 11:59:10|||||||||2
1641556770000|2022-01-07 11:59:30|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|2
1641556790000|2022-01-07 11:59:50|40699.6|40659.6|40704.6|40664.6|40704.6|40664.6|40699.6|40659.6|0
1641556820000|2022-01-07 12:00:20|40705.5|40665.5|40704.6|40664.6|40705.5|40665.5|40704.6|40664.6|0
1641556840000|2022-01-07 12:00:40|40708.7|40668.7|40709.6|40669.6|40709.6|40669.6|40708.7|40668.7|0
1641556860000|2022-01-07 12:01:00|40708.7|40668.7|40699.6|40659.6|40708.7|40668.7|40699.6|40659.6|2
1641556870000|2022-01-07 12:01:10|40690.5|40650.5|40693.7|40653.7|40693.7|40653.7|40690.5|40650.5|0
1641556880000|2022-01-07 12:01:20|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|0
1641556890000|2022-01-07 12:01:30|40699.6|40659.6|40709.6|40669.6|40709.6|40669.6|40699.6|40659.6|3
1641556920000|2022-01-07 12:02:00|40704.6|40664.6|40704.6|40664.6|40704.6|40664.6|40704.6|40664.6|1
1641556930000|2022-01-07 12:02:10|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|5
1641557010000|2022-01-07 12:03:30|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|4
1641557080000|2022-01-07 12:04:40|40710.5|40670.5|40705.5|40665.5|40710.5|40670.5|40705.5|40665.5|2
1641557120000|2022-01-07 12:05:20|40710.5|40670.5|40704.6|40664.6|40710.5|40670.5|40704.6|40664.6|4
1641557130000|2022-01-07 12:05:30|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|0
1641557160000|2022-01-07 12:06:00|40704.6|40664.6|40700.5|40660.5|40704.6|40664.6|40700.5|40660.5|0
1641557170000|2022-01-07 12:06:10|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|0
1641557180000|2022-01-07 12:06:20|40690.5|40650.5|40690.5|40650.5|40690.5|40650.5|40690.5|40650.5|0
1641557200000|2022-01-07 12:06:40|||||||||1
1641557210000|2022-01-07 12:06:50|40685.5|40645.5|40689.6|40649.6|40689.6|40649.6|40685.5|40645.5|1
1641557220000|2022-01-07 12:07:00|40690.5|40650.5|40685.5|40645.5|40690.5|40650.5|40684.6|40644.6|1
1641557230000|2022-01-07 12:07:10|40684.6|40644.6|40685.5|40645.5|40685.5|40645.5|40684.6|40644.6|0
1641557240000|2022-01-07 12:07:20|40690.5|40650.5|40685.5|40645.5|40690.5|40650.5|40685.5|40645.5|0
1641557250000|2022-01-07 12:07:30|40684.6|40644.6|40680.5|40640.5|40684.6|40644.6|40680.5|40640.5|0
1641557270000|2022-01-07 12:07:50|40685.5|40645.5|40685.5|40645.5|40685.5|40645.5|40685.5|40645.5|1
1641557280000|2022-01-07 12:08:00|40684.6|40644.6|40680.5|40640.5|40685.5|40645.5|40680.5|40640.5|0
1641557290000|2022-01-07 12:08:10|40681.4|40641.4|40679.6|40639.6|40685.5|40645.5|40679.6|40639.6|0
1641557300000|2022-01-07 12:08:20|40678.7|40638.7|40678.7|40638.7|40678.7|40638.7|40678.7|40638.7|0
1641557310000|2022-01-07 12:08:30|40694.6|40654.6|40689.6|40649.6|40694.6|40654.6|40689.6|40649.6|12
1641557330000|2022-01-07 12:08:50|||||||||1
1641557340000|2022-01-07 12:09:00|40685.5|40645.5|40685.5|40645.5|40685.5|40645.5|40685.5|40645.5|1
1641557360000|2022-01-07 12:09:20|40689.6|40649.6|40699.6|40659.6|40699.6|40659.6|40689.6|40649.6|3
1641557400000|2022-01-07 12:10:00|40694.6|40654.6|40690.5|40650.5|40695.5|40655.5|40690.5|40650.5|1
1641557410000|2022-01-07 12:10:10|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|4
1641557420000|2022-01-07 12:10:20|40690.5|40650.5|40695.5|40655.5|40695.5|40655.5|40690.5|40650.5|1
1641557440000|2022-01-07 12:10:40|40700.5|40660.5|40710.5|40670.5|40710.5|40670.5|40700.5|40660.5|3
1641557450000|2022-01-07 12:10:50|40709.6|40669.6|40709.6|40669.6|40709.6|40669.6|40709.6|40669.6|0
1641557460000|2022-01-07 12:11:00|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|40704.6|40664.6|1
1641557510000|2022-01-07 12:11:50|||||||||1
1641557530000|2022-01-07 12:12:10|40704.6|40664.6|40705.5|40665.5|40705.5|40665.5|40704.6|40664.6|0
1641557540000|2022-01-07 12:12:20|40704.6|40664.6|40704.6|40664.6|40704.6|40664.6|40704.6|40664.6|0
1641557580000|2022-01-07 12:13:00|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|1
1641557590000|2022-01-07 12:13:10|40704.6|40664.6|40705.5|40665.5|40705.5|40665.5|40704.6|40664.6|0
1641557600000|2022-01-07 12:13:20|||||||||1
1641557620000|2022-01-07 12:13:40|40709.6|40669.6|40709.6|40669.6|40709.6|40669.6|40709.6|40669.6|0
1641557630000|2022-01-07 12:13:50|||||||||1
1641557640000|2022-01-07 12:14:00|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|2
1641557650000|2022-01-07 12:14:10|40704.6|40664.6|40705.5|40665.5|40705.5|40665.5|40704.6|40664.6|0
1641557660000|2022-01-07 12:14:20|||||||||1
1641557680000|2022-01-07 12:14:40|40709.6|40669.6|40710.5|40670.5|40710.5|40670.5|40709.6|40669.6|0
1641557690000|2022-01-07 12:14:50|40709.6|40669.6|40710.5|40670.5|40710.5|40670.5|40709.6|40669.6|0
1641557700000|2022-01-07 12:15:00|40709.6|40669.6|40710.5|40670.5|40710.5|40670.5|40709.6|40669.6|16
1641557710000|2022-01-07 12:15:10|||||||||5
1641557730000|2022-01-07 12:15:30|||||||||1
1641557750000|2022-01-07 12:15:50|40714.6|40674.6|40734.6|40694.6|40734.6|40694.6|40714.6|40674.6|12
1641557760000|2022-01-07 12:16:00|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|40729.6|40689.6|0
1641557770000|2022-01-07 12:16:10|40725.5|40685.5|40725.5|40685.5|40725.5|40685.5|40725.5|40685.5|0
1641557780000|2022-01-07 12:16:20|40724.6|40684.6|40724.6|40684.6|40724.6|40684.6|40724.6|40684.6|0
1641557790000|2022-01-07 12:16:30|40725.5|40685.5|40720.5|40680.5|40725.5|40685.5|40720.5|40680.5|0
1641557810000|2022-01-07 12:16:50|40729.6|40689.6|40724.6|40684.6|40729.6|40689.6|40724.6|40684.6|2
1641557820000|2022-01-07 12:17:00|40719.6|40679.6|40719.6|40679.6|40720.5|40680.5|40719.6|40679.6|0
1641557830000|2022-01-07 12:17:10|40720.5|40680.5|40720.5|40680.5|40720.5|40680.5|40720.5|40680.5|0
1641557840000|2022-01-07 12:17:20|40724.6|40684.6|40724.6|40684.6|40724.6|40684.6|40724.6|40684.6|1
1641557900000|2022-01-07 12:18:20|40725.5|40685.5|40720.5|40680.5|40725.5|40685.5|40720.5|40680.5|0
1641557910000|2022-01-07 12:18:30|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|2
1641557920000|2022-01-07 12:18:40|40729.6|40689.6|40730.5|40690.5|40730.5|40690.5|40729.6|40689.6|0
1641557930000|2022-01-07 12:18:50|40729.6|40689.6|40730.5|40690.5|40730.5|40690.5|40729.6|40689.6|0
1641557940000|2022-01-07 12:19:00|40729.6|40689.6|40729.6|40689.6|40730.5|40690.5|40729.6|40689.6|0
1641557950000|2022-01-07 12:19:10|40730.5|40690.5|40720.5|40680.5|40730.5|40690.5|40720.5|40680.5|2
1641557960000|2022-01-07 12:19:20|40719.6|40679.6|40710.5|40670.5|40719.6|40679.6|40710.5|40670.5|3
1641558030000|2022-01-07 12:20:30|40704.6|40664.6|40710.5|40670.5|40710.5|40670.5|40700.5|40660.5|6
1641558040000|2022-01-07 12:20:40|40715.5|40675.5|40715.5|40675.5|40715.5|40675.5|40715.5|40675.5|1
1641558050000|2022-01-07 12:20:50|40710.5|40670.5|40710.5|40670.5|40710.5|40670.5|40710.5|40670.5|0
1641558060000|2022-01-07 12:21:00|40709.6|40669.6|40709.6|40669.6|40709.6|40669.6|40709.6|40669.6|0
1641558090000|2022-01-07 12:21:30|40710.5|40670.5|40710.5|40670.5|40710.5|40670.5|40710.5|40670.5|0
1641558100000|2022-01-07 12:21:40|40710.4|40670.4|40710.4|40670.4|40710.4|40670.4|40709.6|40669.6|0
1641558120000|2022-01-07 12:22:00|40719.6|40679.6|40725.4|40685.4|40725.4|40685.4|40719.6|40679.6|3
1641558130000|2022-01-07 12:22:10|40730.4|40690.4|40735.4|40695.4|40735.4|40695.4|40730.4|40690.4|1
1641558140000|2022-01-07 12:22:20|40729.6|40689.6|40729.6|40689.6|40729.6|40689.6|40729.6|40689.6|0
1641558150000|2022-01-07 12:22:30|40734.6|40694.6|40734.6|40694.6|40734.6|40694.6|40734.6|40694.6|0
1641558170000|2022-01-07 12:22:50|40735.4|40695.4|40735.4|40695.4|40735.4|40695.4|40735.4|40695.4|0
1641558180000|2022-01-07 12:23:00|40740.4|40700.4|40740.4|40700.4|40740.4|40700.4|40740.4|40700.4|0
1641558190000|2022-01-07 12:23:10|40739.6|40699.6|40740.4|40700.4|40740.4|40700.4|40739.6|40699.6|0
1641558200000|2022-01-07 12:23:20|40739.6|40699.6|40735.4|40695.4|40739.6|40699.6|40734.6|40694.6|0
1641558210000|2022-01-07 12:23:30|40740.4|40700.4|40745.4|40705.4|40745.4|40705.4|40740.4|40700.4|1
1641558250000|2022-01-07 12:24:10|40744.6|40704.6|40740.4|40700.4|40744.6|40704.6|40740.4|40700.4|0
1641558260000|2022-01-07 12:24:20|40744.6|40704.6|40745.4|40705.4|40745.4|40705.4|40744.6|40704.6|0
1641558280000|2022-01-07 12:24:40|40730.4|40690.4|40730.4|40690.4|40730.4|40690.4|40730.4|40690.4|8
1641558290000|2022-01-07 12:24:50|40740.4|40700.4|40740.4|40700.4|40740.4|40700.4|40740.4|40700.4|2
1641558330000|2022-01-07 12:25:30|40739.5|40699.5|40750.4|40710.4|40750.4|40710.4|40739.5|40699.5|6
1641558340000|2022-01-07 12:25:40|40749.5|40709.5|40749.5|40709.5|40749.5|40709.5|40749.5|40709.5|0
1641558350000|2022-01-07 12:25:50|40750.4|40710.4|40750.4|40710.4|40750.4|40710.4|40750.4|40710.4|0
1641558360000|2022-01-07 12:26:00|40749.5|40709.5|40749.5|40709.5|40749.5|40709.5|40749.5|40709.5|0
1641558370000|2022-01-07 12:26:10|40729.5|40689.5|40735.4|40695.4|40735.4|40695.4|40729.5|40689.5|4
1641558390000|2022-01-07 12:26:30|40739.5|40699.5|40743.7|40703.7|40745.4|40705.4|40739.5|40699.5|1
1641558400000|2022-01-07 12:26:40|40749.5|40709.5|40749.5|40709.5|40749.5|40709.5|40749.5|40709.5|0
1641558410000|2022-01-07 12:26:50|40750.4|40710.4|40750.4|40710.4|40754.5|40714.5|40750.4|40710.4|0
1641558420000|2022-01-07 12:27:00|40749.5|40709.5|40749.5|40709.5|40755.4|40715.4|40749.5|40709.5|0
1641558430000|2022-01-07 12:27:10|40750.4|40710.4|40749.5|40709.5|40750.4|40710.4|40749.5|40709.5|0
1641558440000|2022-01-07 12:27:20|40750.4|40710.4|40749.5|40709.5|40750.4|40710.4|40749.5|40709.5|0
1641558460000|2022-01-07 12:27:40|40750.4|40710.4|40750.4|40710.4|40750.4|40710.4|40750.4|40710.4|0
1641558480000|2022-01-07 12:28:00|40749.5|40709.5|40749.5|40709.5|40750.4|40710.4|40749.5|40709.5|0
1641558490000|2022-01-07 12:28:10|40750.4|40710.4|40750.4|40710.4|40750.4|40710.4|40750.4|40710.4|0
1641558500000|2022-01-07 12:28:20|40749.5|40709.5|40753.6|40713.6|40754.5|40714.5|40749.5|40709.5|0
1641558510000|2022-01-07 12:28:30|40754.5|40714.5|40763.6|40723.6|40765.4|40725.4|40754.5|40714.5|8
1641558540000|2022-01-07 12:29:00|40764.5|40724.5|40769.5|40729.5|40774.5|40734.5|40764.5|40724.5|6
1641558550000|2022-01-07 12:29:10|40774.5|40734.5|40773.6|40733.6|40774.5|40734.5|40773.6|40733.6|1
1641558560000|2022-01-07 12:29:20|40774.5|40734.5|40775.4|40735.4|40775.4|40735.4|40774.5|40734.5|0
1641558620000|2022-01-07 12:30:20|40774.5|40734.5|40774.5|40734.5|40774.5|40734.5|40774.5|40734.5|0
1641558640000|2022-01-07 12:30:40|40769.5|40729.5|40769.5|40729.5|40770.4|40730.4|40769.5|40729.5|0
1641558660000|2022-01-07 12:31:00|||||||||1
1641558670000|2022-01-07 12:31:10|40759.5|40719.5|40759.5|40719.5|40763.6|40723.6|40759.5|40719.5|3
1641558690000|2022-01-07 12:31:30|40770.4|40730.4|40770.4|40730.4|40770.4|40730.4|40770.4|40730.4|3
1641558700000|2022-01-07 12:31:40|40774.5|40734.5|40774.5|40734.5|40774.5|40734.5|40774.5|40734.5|0
1641558710000|2022-01-07 12:31:50|40778.6|40738.6|40783.6|40743.6|40784.5|40744.5|40778.6|40738.6|1
1641558720000|2022-01-07 12:32:00|40779.5|40739.5|40774.5|40734.5|40779.5|40739.5|40773.6|40733.6|1
1641558730000|2022-01-07 12:32:10|40773.6|40733.6|40773.6|40733.6|40774.5|40734.5|40773.6|40733.6|0
1641558740000|2022-01-07 12:32:20|40769.5|40729.5|40773.6|40733.6|40773.6|40733.6|40768.6|40728.6|4
1641558760000|2022-01-07 12:32:40|40774.5|40734.5|40773.6|40733.6|40774.5|40734.5|40773.6|40733.6|0
1641558770000|2022-01-07 12:32:50|40774.5|40734.5|40774.5|40734.5|40774.5|40734.5|40774.5|40734.5|0
1641558780000|2022-01-07 12:33:00|40783.6|40743.6|40794.5|40754.5|40794.5|40754.5|40783.6|40743.6|11
1641558800000|2022-01-07 12:33:20|40799.5|40759.5|40799.5|40759.5|40799.5|40759.5|40799.5|40759.5|1
1641558810000|2022-01-07 12:33:30|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|0
1641558820000|2022-01-07 12:33:40|40798.6|40758.6|40799.5|40759.5|40800.4|40760.4|40798.6|40758.6|0
1641558830000|2022-01-07 12:33:50|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|0
1641558840000|2022-01-07 12:34:00|40809.5|40769.5|40809.5|40769.5|40809.5|40769.5|40809.5|40769.5|1
1641558850000|2022-01-07 12:34:10|40795.4|40755.4|40794.5|40754.5|40795.4|40755.4|40794.5|40754.5|2
1641558890000|2022-01-07 12:34:50|40795.4|40755.4|40795.4|40755.4|40795.4|40755.4|40795.4|40755.4|0
1641558900000|2022-01-07 12:35:00|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|0
1641558920000|2022-01-07 12:35:20|40789.5|40749.5|40789.5|40749.5|40790.4|40750.4|40789.5|40749.5|0
1641558970000|2022-01-07 12:36:10|40799.5|40759.5|40794.5|40754.5|40799.5|40759.5|40794.5|40754.5|5
1641558980000|2022-01-07 12:36:20|40793.6|40753.6|40793.6|40753.6|40793.6|40753.6|40793.6|40753.6|0
1641558990000|2022-01-07 12:36:30|40794.5|40754.5|40799.5|40759.5|40799.5|40759.5|40794.5|40754.5|0
1641559010000|2022-01-07 12:36:50|40793.6|40753.6|40793.6|40753.6|40793.6|40753.6|40793.6|40753.6|1
1641559020000|2022-01-07 12:37:00|40789.5|40749.5|40785.4|40745.4|40789.5|40749.5|40785.4|40745.4|2
1641559030000|2022-01-07 12:37:10|40790.4|40750.4|40790.4|40750.4|40790.4|40750.4|40790.4|40750.4|0
1641559040000|2022-01-07 12:37:20|40794.5|40754.5|40794.5|40754.5|40794.5|40754.5|40794.5|40754.5|1
1641559050000|2022-01-07 12:37:30|40793.6|40753.6|40794.5|40754.5|40794.5|40754.5|40793.6|40753.6|0
1641559070000|2022-01-07 12:37:50|40793.6|40753.6|40793.6|40753.6|40793.6|40753.6|40793.6|40753.6|0
1641559080000|2022-01-07 12:38:00|40789.5|40749.5|40784.5|40744.5|40789.5|40749.5|40784.5|40744.5|0
1641559090000|2022-01-07 12:38:10|40785.4|40745.4|40785.4|40745.4|40785.4|40745.4|40785.4|40745.4|0
1641559100000|2022-01-07 12:38:20|40784.5|40744.5|40790.4|40750.4|40790.4|40750.4|40784.5|40744.5|3
1641559110000|2022-01-07 12:38:30|40789.5|40749.5|40785.4|40745.4|40789.5|40749.5|40784.5|40744.5|1
1641559140000|2022-01-07 12:39:00|40790.4|40750.4|40789.5|40749.5|40790.4|40750.4|40789.5|40749.5|1
1641559150000|2022-01-07 12:39:10|40790.4|40750.4|40789.5|40749.5|40790.4|40750.4|40789.5|40749.5|2
1641559160000|2022-01-07 12:39:20|40780.4|40740.4|40784.5|40744.5|40785.4|40745.4|40780.4|40740.4|2
1641559170000|2022-01-07 12:39:30|40785.4|40745.4|40780.4|40740.4|40785.4|40745.4|40780.4|40740.4|0
1641559200000|2022-01-07 12:40:00|40795.4|40755.4|40794.5|40754.5|40795.4|40755.4|40794.5|40754.5|3
1641559220000|2022-01-07 12:40:20|40789.5|40749.5|40790.4|40750.4|40790.4|40750.4|40789.5|40749.5|0
1641559230000|2022-01-07 12:40:30|40789.5|40749.5|40785.4|40745.4|40790.4|40750.4|40785.4|40745.4|3
1641559250000|2022-01-07 12:40:50|40789.5|40749.5|40790.4|40750.4|40790.4|40750.4|40789.5|40749.5|0
1641559270000|2022-01-07 12:41:10|40789.5|40749.5|40790.4|40750.4|40790.4|40750.4|40789.5|40749.5|0
1641559280000|2022-01-07 12:41:20|40789.5|40749.5|40790.4|40750.4|40790.4|40750.4|40789.5|40749.5|0
1641559300000|2022-01-07 12:41:40|40780.4|40740.4|40780.4|40740.4|40780.4|40740.4|40780.4|40740.4|2
1641559320000|2022-01-07 12:42:00|40794.5|40754.5|40790.4|40750.4|40794.5|40754.5|40790.4|40750.4|3
1641559330000|2022-01-07 12:42:10|40798.6|40758.6|40798.6|40758.6|40798.6|40758.6|40798.6|40758.6|1
1641559340000|2022-01-07 12:42:20|40800.4|40760.4|40809.5|40769.5|40809.5|40769.5|40800.4|40760.4|1
1641559350000|2022-01-07 12:42:30|40810.4|40770.4|40810.4|40770.4|40810.4|40770.4|40810.4|40770.4|0
1641559360000|2022-01-07 12:42:40|40814.5|40774.5|40809.5|40769.5|40814.5|40774.5|40809.5|40769.5|3
1641559370000|2022-01-07 12:42:50|40805.4|40765.4|40804.5|40764.5|40805.4|40765.4|40804.5|40764.5|0
1641559380000|2022-01-07 12:43:00|40805.4|40765.4|40814.5|40774.5|40814.5|40774.5|40804.5|40764.5|8
1641559430000|2022-01-07 12:43:50|40815.4|40775.4|40814.5|40774.5|40815.4|40775.4|40814.5|40774.5|0
1641559440000|2022-01-07 12:44:00|40800.4|40760.4|40799.5|40759.5|40800.4|40760.4|40798.6|40758.6|0
1641559450000|2022-01-07 12:44:10|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|0
1641559460000|2022-01-07 12:44:20|40799.5|40759.5|40799.5|40759.5|40799.5|40759.5|40799.5|40759.5|0
1641559470000|2022-01-07 12:44:30|40808.6|40768.6|40813.6|40773.6|40814.5|40774.5|40808.6|40768.6|3
1641559500000|2022-01-07 12:45:00|40814.5|40774.5|40813.6|40773.6|40814.5|40774.5|40813.6|40773.6|1
1641559510000|2022-01-07 12:45:10|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|0
1641559520000|2022-01-07 12:45:20|40813.6|40773.6|40815.4|40775.4|40815.4|40775.4|40813.6|40773.6|4
1641559530000|2022-01-07 12:45:30|40819.5|40779.5|40815.4|40775.4|40819.5|40779.5|40815.4|40775.4|1
1641559560000|2022-01-07 12:46:00|40810.4|40770.4|40815.4|40775.4|40815.4|40775.4|40810.4|40770.4|3
1641559570000|2022-01-07 12:46:10|40814.5|40774.5|40815.4|40775.4|40815.4|40775.4|40814.5|40774.5|6
1641559590000|2022-01-07 12:46:30|40809.5|40769.5|40809.5|40769.5|40809.5|40769.5|40809.5|40769.5|3
1641559620000|2022-01-07 12:47:00|40805.4|40765.4|40805.4|40765.4|40805.4|40765.4|40805.4|40765.4|0
1641559630000|2022-01-07 12:47:10|40804.5|40764.5|40809.5|40769.5|40809.5|40769.5|40804.5|40764.5|8
1641559650000|2022-01-07 12:47:30|40804.5|40764.5|40804.5|40764.5|40804.5|40764.5|40804.5|40764.5|0
1641559680000|2022-01-07 12:48:00|40803.6|40763.6|40803.6|40763.6|40803.6|40763.6|40799.5|40759.5|3
1641559720000|2022-01-07 12:48:40|40799.5|40759.5|40799.5|40759.5|40799.5|40759.5|40799.5|40759.5|0
1641559730000|2022-01-07 12:48:50|40803.6|40763.6|40809.5|40769.5|40809.5|40769.5|40803.6|40763.6|1
1641559740000|2022-01-07 12:49:00|40808.6|40768.6|40814.5|40774.5|40815.4|40775.4|40808.6|40768.6|3
1641559750000|2022-01-07 12:49:10|40813.6|40773.6|40815.4|40775.4|40815.4|40775.4|40813.6|40773.6|1
1641559760000|2022-01-07 12:49:20|40814.5|40774.5|40813.6|40773.6|40815.4|40775.4|40813.6|40773.6|4
1641559770000|2022-01-07 12:49:30|40809.5|40769.5|40809.5|40769.5|40809.5|40769.5|40809.5|40769.5|0
1641559790000|2022-01-07 12:49:50|40814.5|40774.5|40809.5|40769.5|40814.5|40774.5|40809.5|40769.5|0
1641559800000|2022-01-07 12:50:00|||||||||2
1641559820000|2022-01-07 12:50:20|40830.4|40790.4|40805.4|40765.4|40830.4|40790.4|40805.4|40765.4|76
1641559840000|2022-01-07 12:50:40|40800.4|40760.4|40805.4|40765.4|40805.4|40765.4|40800.4|40760.4|1
1641559870000|2022-01-07 12:51:10|40815.4|40775.4|40815.4|40775.4|40815.4|40775.4|40815.4|40775.4|6
1641559920000|2022-01-07 12:52:00|40811.3|40771.3|40805.4|40765.4|40811.3|40771.3|40805.4|40765.4|0
1641559930000|2022-01-07 12:52:10|40810.4|40770.4|40810.4|40770.4|40810.4|40770.4|40809.5|40769.5|2
1641559970000|2022-01-07 12:52:50|40811.3|40771.3|40811.3|40771.3|40811.3|40771.3|40811.3|40771.3|0
1641559980000|2022-01-07 12:53:00|40815.4|40775.4|40815.4|40775.4|40815.4|40775.4|40815.4|40775.4|1
1641560010000|2022-01-07 12:53:30|40811.2|40771.2|40815.4|40775.4|40815.4|40775.4|40811.2|40771.2|0
1641560040000|2022-01-07 12:54:00|40811.2|40771.2|40775.4|40735.4|40811.2|40771.2|40775.4|40735.4|21
1641560050000|2022-01-07 12:54:10|40779.5|40739.5|40779.5|40739.5|40779.5|40739.5|40779.5|40739.5|1
1641560060000|2022-01-07 12:54:20|40789.5|40749.5|40785.4|40745.4|40789.5|40749.5|40785.4|40745.4|1
1641560080000|2022-01-07 12:54:40|40789.5|40749.5|40789.5|40749.5|40790.4|40750.4|40789.5|40749.5|0
1641560090000|2022-01-07 12:54:50|40790.4|40750.4|40790.4|40750.4|40790.4|40750.4|40790.4|40750.4|0
1641560130000|2022-01-07 12:55:30|40790.3|40750.3|40790.3|40750.3|40790.3|40750.3|40790.3|40750.3|0
1641560150000|2022-01-07 12:55:50|40795.3|40755.3|40795.3|40755.3|40795.3|40755.3|40795.3|40755.3|2
1641560160000|2022-01-07 12:56:00|40794.5|40754.5|40795.3|40755.3|40795.3|40755.3|40794.5|40754.5|0
1641560200000|2022-01-07 12:56:40|40790.3|40750.3|40790.3|40750.3|40790.3|40750.3|40790.3|40750.3|0
1641560290000|2022-01-07 12:58:10|||||||||2
1641560300000|2022-01-07 12:58:20|40795.3|40755.3|40800.3|40760.3|40800.3|40760.3|40795.3|40755.3|3
1641560310000|2022-01-07 12:58:30|40799.4|40759.4|40799.4|40759.4|40799.4|40759.4|40799.4|40759.4|0
1641560320000|2022-01-07 12:58:40|40800.3|40760.3|40800.3|40760.3|40800.3|40760.3|40800.3|40760.3|1
1641560330000|2022-01-07 12:58:50|40799.4|40759.4|40799.4|40759.4|40799.4|40759.4|40799.4|40759.4|1
1641560340000|2022-01-07 12:59:00|40795.3|40755.3|40795.3|40755.3|40795.3|40755.3|40794.4|40754.4|1
1641560350000|2022-01-07 12:59:10|40794.4|40754.4|40794.4|40754.4|40795.3|40755.3|40790.3|40750.3|1
1641560360000|2022-01-07 12:59:20|40795.3|40755.3|40795.3|40755.3|40795.3|40755.3|40795.3|40755.3|0
1641560370000|2022-01-07 12:59:30|40794.4|40754.4|40795.3|40755.3|40795.3|40755.3|40790.3|40750.3|1
1641560400000|2022-01-07 13:00:00|40794.4|40754.4|40794.4|40754.4|40809.4|40769.4|40794.4|40754.4|10
1641560410000|2022-01-07 13:00:10|40789.4|40749.4|40790.3|40750.3|40790.3|40750.3|40788.5|40748.5|3
1641560420000|2022-01-07 13:00:20|40789.4|40749.4|40794.4|40754.4|40794.4|40754.4|40788.5|40748.5|2
1641560430000|2022-01-07 13:00:30|40795.3|40755.3|40800.3|40760.3|40800.3|40760.3|40795.3|40755.3|0
1641560440000|2022-01-07 13:00:40|40804.4|40764.4|40804.4|40764.4|40804.4|40764.4|40804.4|40764.4|1
1641560450000|2022-01-07 13:00:50|40803.5|40763.5|40799.4|40759.4|40803.5|40763.5|40798.5|40758.5|0
1641560460000|2022-01-07 13:01:00|40795.3|40755.3|40800.3|40760.3|40800.3|40760.3|40794.4|40754.4|2
1641560470000|2022-01-07 13:01:10|40795.3|40755.3|40789.4|40749.4|40795.3|40755.3|40789.4|40749.4|4
1641560480000|2022-01-07 13:01:20|40774.4|40734.4|40769.4|40729.4|40774.4|40734.4|40760.3|40720.3|3
1641560490000|2022-01-07 13:01:30|40768.5|40728.5|40765.3|40725.3|40768.5|40728.5|40765.3|40725.3|2
1641560530000|2022-01-07 13:02:10|40777.7|40737.7|40793.5|40753.5|40794.4|40754.4|40777.7|40737.7|9
1641560540000|2022-01-07 13:02:20|40794.4|40754.4|40799.4|40759.4|40799.4|40759.4|40794.4|40754.4|0
1641560560000|2022-01-07 13:02:40|40800.3|40760.3|40799.4|40759.4|40818.5|40778.5|40799.4|40759.4|17
1641560580000|2022-01-07 13:03:00|40793.5|40753.5|40803.5|40763.5|40804.4|40764.4|40793.5|40753.5|5
1641560590000|2022-01-07 13:03:10|||||||||4
1641560600000|2022-01-07 13:03:20|40799.4|40759.4|40799.4|40759.4|40799.4|40759.4|40799.4|40759.4|0
1641560610000|2022-01-07 13:03:30|40793.5|40753.5|40793.5|40753.5|40793.5|40753.5|40793.5|40753.5|0
1641560620000|2022-01-07 13:03:40|40788.5|40748.5|40773.5|40733.5|40788.5|40748.5|40768.5|40728.5|2
1641560630000|2022-01-07 13:03:50|40779.4|40739.4|40788.5|40748.5|40788.5|40748.5|40779.4|40739.4|4
1641560640000|2022-01-07 13:04:00|40783.5|40743.5|40794.4|40754.4|40799.4|40759.4|40783.5|40743.5|1
1641560660000|2022-01-07 13:04:20|40800.3|40760.3|40799.4|40759.4|40800.3|40760.3|40799.4|40759.4|0
1641560670000|2022-01-07 13:04:30|40803.5|40763.5|40809.4|40769.4|40809.4|40769.4|40803.5|40763.5|1
1641560680000|2022-01-07 13:04:40|40808.5|40768.5|40809.4|40769.4|40809.4|40769.4|40808.5|40768.5|0
1641560690000|2022-01-07 13:04:50|40803.5|40763.5|40808.5|40768.5|40808.5|40768.5|40803.5|40763.5|0
1641560700000|2022-01-07 13:05:00|40803.5|40763.5|40803.5|40763.5|40803.5|40763.5|40803.5|40763.5|0
1641560760000|2022-01-07 13:06:00|40799.4|40759.4|40808.5|40768.5|40808.5|40768.5|40798.5|40758.5|3
1641560780000|2022-01-07 13:06:20|40803.5|40763.5|40803.5|40763.5|40803.5|40763.5|40803.5|40763.5|1
1641560800000|2022-01-07 13:06:40|40798.5|40758.5|40799.4|40759.4|40800.3|40760.3|40794.4|40754.4|0
1641560810000|2022-01-07 13:06:50|40798.5|40758.5|40798.5|40758.5|40798.5|40758.5|40798.5|40758.5|0
1641560820000|2022-01-07 13:07:00|40799.4|40759.4|40799.4|40759.4|40799.4|40759.4|40799.4|40759.4|1
1641560860000|2022-01-07 13:07:40|40798.5|40758.5|40798.5|40758.5|40798.5|40758.5|40798.5|40758.5|0
1641560870000|2022-01-07 13:07:50|40799.4|40759.4|40808.5|40768.5|40808.5|40768.5|40799.4|40759.4|2
1641560880000|2022-01-07 13:08:00|40803.5|40763.5|40804.4|40764.4|40808.5|40768.5|40803.5|40763.5|1
1641560890000|2022-01-07 13:08:10|40809.4|40769.4|40813.5|40773.5|40814.4|40774.4|40809.4|40769.4|1
1641560900000|2022-01-07 13:08:20|40809.4|40769.4|40815.3|40775.3|40819.4|40779.4|40809.4|40769.4|6
1641560920000|2022-01-07 13:08:40|||||||||6
1641560940000|2022-01-07 13:09:00|40819.4|40779.4|40815.3|40775.3|40819.4|40779.4|40815.3|40775.3|18
1641560960000|2022-01-07 13:09:20|40831.2|40791.2|40815.3|40775.3|40831.2|40791.2|40815.3|40775.3|16
1641561000000|2022-01-07 13:10:00|40814.4|40774.4|40815.3|40775.3|40815.3|40775.3|40814.4|40774.4|0
1641561030000|2022-01-07 13:10:30|40814.4|40774.4|40815.3|40775.3|40820.3|40780.3|40814.4|40774.4|7
1641561040000|2022-01-07 13:10:40|40814.4|40774.4|40809.4|40769.4|40815.3|40775.3|40809.4|40769.4|0
1641561090000|2022-01-07 13:11:30|40815.3|40775.3|40815.3|40775.3|40815.3|40775.3|40815.3|40775.3|3
1641561100000|2022-01-07 13:11:40|40819.4|40779.4|40815.3|40775.3|40819.4|40779.4|40815.3|40775.3|4
1641561110000|2022-01-07 13:11:50|40809.4|40769.4|40793.5|40753.5|40809.4|40769.4|40793.5|40753.5|6
1641561120000|2022-01-07 13:12:00|40789.4|40749.4|40789.4|40749.4|40789.4|40749.4|40789.4|40749.4|0
1641561130000|2022-01-07 13:12:10|40788.5|40748.5|40788.5|40748.5|40788.5|40748.5|40788.5|40748.5|0
1641561140000|2022-01-07 13:12:20|40784.4|40744.4|40784.4|40744.4|40784.4|40744.4|40783.5|40743.5|2
1641561150000|2022-01-07 13:12:30|40785.3|40745.3|40779.4|40739.4|40785.3|40745.3|40779.4|40739.4|1
1641561170000|2022-01-07 13:12:50|||||||||1
1641561180000|2022-01-07 13:13:00|40784.4|40744.4|40783.5|40743.5|40784.4|40744.4|40780.3|40740.3|1
1641561200000|2022-01-07 13:13:20|||||||||3
1641561210000|2022-01-07 13:13:30|40779.4|40739.4|40769.4|40729.4|40779.4|40739.4|40769.4|40729.4|16
1641561220000|2022-01-07 13:13:40|40773.5|40733.5|40759.4|40719.4|40773.5|40733.5|40759.4|40719.4|3
1641561240000|2022-01-07 13:14:00|40758.5|40718.5|40763.5|40723.5|40763.5|40723.5|40758.5|40718.5|8
1641561250000|2022-01-07 13:14:10|40769.4|40729.4|40769.4|40729.4|40769.4|40729.4|40769.4|40729.4|0
1641561270000|2022-01-07 13:14:30|40774.4|40734.4|40774.4|40734.4|40774.4|40734.4|40774.4|40734.4|1
1641561280000|2022-01-07 13:14:40|40775.3|40735.3|40774.4|40734.4|40779.4|40739.4|40774.4|40734.4|0
1641561290000|2022-01-07 13:14:50|40769.4|40729.4|40769.4|40729.4|40769.4|40729.4|40769.4|40729.4|0
1641561300000|2022-01-07 13:15:00|40768.5|40728.5|40768.5|40728.5|40773.5|40733.5|40768.5|40728.5|3
1641561320000|2022-01-07 13:15:20|40764.4|40724.4|40764.4|40724.4|40765.3|40725.3|40764.4|40724.4|2
1641561330000|2022-01-07 13:15:30|40759.4|40719.4|40759.4|40719.4|40759.4|40719.4|40759.4|40719.4|0
1641561350000|2022-01-07 13:15:50|||||||||1
1641561360000|2022-01-07 13:16:00|40758.5|40718.5|40748.5|40708.5|40758.5|40718.5|40748.5|40708.5|7
1641561370000|2022-01-07 13:16:10|40744.4|40704.4|40743.5|40703.5|40744.4|40704.4|40738.5|40698.5|0
1641561400000|2022-01-07 13:16:40|||||||||1
1641561410000|2022-01-07 13:16:50|40739.4|40699.4|40743.5|40703.5|40743.5|40703.5|40739.4|40699.4|1
1641561420000|2022-01-07 13:17:00|40754.4|40714.4|40753.5|40713.5|40754.4|40714.4|40753.5|40713.5|2
1641561440000|2022-01-07 13:17:20|||||||||2
1641561450000|2022-01-07 13:17:30|40758.5|40718.5|40763.5|40723.5|40763.5|40723.5|40758.5|40718.5|2
1641561460000|2022-01-07 13:17:40|40759.4|40719.4|40763.5|40723.5|40763.5|40723.5|40759.4|40719.4|2
1641561470000|2022-01-07 13:17:50|40764.4|40724.4|40769.4|40729.4|40769.4|40729.4|40764.4|40724.4|0
1641561480000|2022-01-07 13:18:00|40768.5|40728.5|40754.4|40714.4|40768.5|40728.5|40754.4|40714.4|3
1641561500000|2022-01-07 13:18:20|40763.5|40723.5|40763.5|40723.5|40763.5|40723.5|40763.5|40723.5|1
1641561550000|2022-01-07 13:19:10|40768.5|40728.5|40768.5|40728.5|40768.5|40728.5|40768.5|40728.5|0
1641561560000|2022-01-07 13:19:20|40769.4|40729.4|40773.5|40733.5|40773.5|40733.5|40768.5|40728.5|3
1641561570000|2022-01-07 13:19:30|40779.4|40739.4|40769.4|40729.4|40779.4|40739.4|40769.4|40729.4|0
1641561580000|2022-01-07 13:19:40|40768.5|40728.5|40763.5|40723.5|40769.4|40729.4|40763.5|40723.5|1
1641561600000|2022-01-07 13:20:00|40759.4|40719.4|40759.4|40719.4|40759.4|40719.4|40754.4|40714.4|3
1641561610000|2022-01-07 13:20:10|40758.5|40718.5|40753.5|40713.5|40758.5|40718.5|40753.5|40713.5|2
1641561620000|2022-01-07 13:20:20|40749.4|40709.4|40738.5|40698.5|40749.4|40709.4|40738.5|40698.5|1
1641561700000|2022-01-07 13:21:40|40729.4|40689.4|40739.4|40699.4|40739.4|40699.4|40729.4|40689.4|2
1641561710000|2022-01-07 13:21:50|40743.5|40703.5|40743.5|40703.5|40744.4|40704.4|40743.5|40703.5|1
1641561720000|2022-01-07 13:22:00|40744.4|40704.4|40739.4|40699.4|40744.4|40704.4|40739.4|40699.4|2
1641561730000|2022-01-07 13:22:10|40738.5|40698.5|40733.5|40693.5|40738.5|40698.5|40733.5|40693.5|1
1641561740000|2022-01-07 13:22:20|40729.4|40689.4|40748.5|40708.5|40748.5|40708.5|40729.4|40689.4|7
1641561780000|2022-01-07 13:23:00|40758.5|40718.5|40758.5|40718.5|40758.5|40718.5|40758.5|40718.5|2
1641561790000|2022-01-07 13:23:10|40753.5|40713.5|40753.5|40713.5|40753.5|40713.5|40753.5|40713.5|0
1641561850000|2022-01-07 13:24:10|40749.4|40709.4|40748.5|40708.5|40749.4|40709.4|40739.4|40699.4|7
1641561870000|2022-01-07 13:24:30|40749.4|40709.4|40749.4|40709.4|40749.4|40709.4|40749.4|40709.4|1
1641561880000|2022-01-07 13:24:40|40748.5|40708.5|40738.5|40698.5|40748.5|40708.5|40738.5|40698.5|1
1641561890000|2022-01-07 13:24:50|40728.5|40688.5|40728.5|40688.5|40728.5|40688.5|40728.5|40688.5|1
1641561900000|2022-01-07 13:25:00|40729.4|40689.4|40734.4|40694.4|40734.4|40694.4|40729.4|40689.4|2
1641561950000|2022-01-07 13:25:50|40735.3|40695.3|40739.4|40699.4|40739.4|40699.4|40735.3|40695.3|0
1641561960000|2022-01-07 13:26:00|40744.4|40704.4|40749.4|40709.4|40749.4|40709.4|40744.4|40704.4|2
1641561970000|2022-01-07 13:26:10|40758.5|40718.5|40759.4|40719.4|40759.4|40719.4|40758.5|40718.5|5
1641561990000|2022-01-07 13:26:30|40763.5|40723.5|40763.5|40723.5|40765.3|40725.3|40754.4|40714.4|15
1641562000000|2022-01-07 13:26:40|40759.4|40719.4|40762.6|40722.6|40762.6|40722.6|40758.5|40718.5|0
1641562010000|2022-01-07 13:26:50|40763.5|40723.5|40763.5|40723.5|40763.5|40723.5|40758.5|40718.5|0
1641562020000|2022-01-07 13:27:00|40758.5|40718.5|40758.5|40718.5|40758.5|40718.5|40758.5|40718.5|0
1641562030000|2022-01-07 13:27:10|40759.4|40719.4|40745.3|40705.3|40763.5|40723.5|40743.5|40703.5|89
1641562040000|2022-01-07 13:27:20|40744.4|40704.4|40744.4|40704.4|40744.4|40704.4|40743.5|40703.5|0
1641562070000|2022-01-07 13:27:50|40743.5|40703.5|40739.4|40699.4|40743.5|40703.5|40739.4|40699.4|0
1641562080000|2022-01-07 13:28:00|40729.4|40689.4|40729.4|40689.4|40729.4|40689.4|40729.4|40689.4|0
1641562090000|2022-01-07 13:28:10|||||||||1
1641562100000|2022-01-07 13:28:20|40719.4|40679.4|40729.4|40689.4|40729.4|40689.4|40719.4|40679.4|3
1641562110000|2022-01-07 13:28:30|40724.4|40684.4|40723.5|40683.5|40724.4|40684.4|40723.5|40683.5|1
1641562120000|2022-01-07 13:28:40|40725.3|40685.3|40719.4|40679.4|40725.3|40685.3|40719.4|40679.4|0
1641562130000|2022-01-07 13:28:50|40708.5|40668.5|40693.5|40653.5|40708.5|40668.5|40689.4|40649.4|8
1641562140000|2022-01-07 13:29:00|40689.4|40649.4|40703.5|40663.5|40703.5|40663.5|40688.5|40648.5|10
1641562150000|2022-01-07 13:29:10|40704.4|40664.4|40703.5|40663.5|40704.4|40664.4|40699.4|40659.4|1
1641562170000|2022-01-07 13:29:30|40699.4|40659.4|40689.4|40649.4|40703.5|40663.5|40689.4|40649.4|10
1641562180000|2022-01-07 13:29:40|40693.5|40653.5|40703.5|40663.5|40703.5|40663.5|40693.5|40653.5|2
1641562190000|2022-01-07 13:29:50|40699.4|40659.4|40694.4|40654.4|40699.4|40659.4|40694.4|40654.4|0
1641562200000|2022-01-07 13:30:00|40693.5|40653.5|40708.5|40668.5|40708.5|40668.5|40689.4|40649.4|10
1641562210000|2022-01-07 13:30:10|40709.4|40669.4|40714.4|40674.4|40714.4|40674.4|40709.4|40669.4|0
1641562220000|2022-01-07 13:30:20|40703.5|40663.5|40714.4|40674.4|40718.5|40678.5|40703.5|40663.5|0
1641562230000|2022-01-07 13:30:30|40710.2|40670.2|40704.4|40664.4|40714.4|40674.4|40704.4|40664.4|0
1641562260000|2022-01-07 13:31:00|40709.4|40669.4|40714.4|40674.4|40714.4|40674.4|40709.4|40669.4|1
1641562270000|2022-01-07 13:31:10|40714.3|40674.3|40713.5|40673.5|40714.3|40674.3|40713.5|40673.5|0
1641562280000|2022-01-07 13:31:20|40714.3|40674.3|40718.5|40678.5|40718.5|40678.5|40709.3|40669.3|1
1641562290000|2022-01-07 13:31:30|40714.3|40674.3|40713.5|40673.5|40714.3|40674.3|40713.5|40673.5|0
1641562300000|2022-01-07 13:31:40|40708.5|40668.5|40709.3|40669.3|40713.5|40673.5|40708.5|40668.5|0
1641562310000|2022-01-07 13:31:50|40708.5|40668.5|40713.5|40673.5|40713.5|40673.5|40708.5|40668.5|3
1641562320000|2022-01-07 13:32:00|40709.3|40669.3|40679.3|40639.3|40709.3|40669.3|40679.3|40639.3|12
1641562330000|2022-01-07 13:32:10|40683.5|40643.5|40693.5|40653.5|40693.5|40653.5|40683.5|40643.5|1
1641562350000|2022-01-07 13:32:30|40694.3|40654.3|40693.5|40653.5|40699.3|40659.3|40693.5|40653.5|2
1641562360000|2022-01-07 13:32:40|40694.3|40654.3|40693.4|40653.4|40694.3|40654.3|40693.4|40653.4|0
1641562380000|2022-01-07 13:33:00|40683.4|40643.4|40683.4|40643.4|40684.3|40644.3|40679.3|40639.3|1
1641562390000|2022-01-07 13:33:10|40679.3|40639.3|40678.4|40638.4|40679.3|40639.3|40678.4|40638.4|0
1641562400000|2022-01-07 13:33:20|40679.3|40639.3|40678.4|40638.4|40679.3|40639.3|40678.4|40638.4|1
1641562420000|2022-01-07 13:33:40|40679.3|40639.3|40683.4|40643.4|40683.4|40643.4|40679.3|40639.3|3
1641562430000|2022-01-07 13:33:50|40678.4|40638.4|40677.6|40637.6|40678.4|40638.4|40677.6|40637.6|12
1641562440000|2022-01-07 13:34:00|40673.4|40633.4|40668.4|40628.4|40673.4|40633.4|40668.4|40628.4|3
1641562450000|2022-01-07 13:34:10|40673.4|40633.4|40683.4|40643.4|40683.4|40643.4|40673.4|40633.4|20
1641562460000|2022-01-07 13:34:20|40684.3|40644.3|40683.4|40643.4|40684.3|40644.3|40683.4|40643.4|0
1641562470000|2022-01-07 13:34:30|40679.3|40639.3|40679.3|40639.3|40679.3|40639.3|40673.4|40633.4|4
1641562480000|2022-01-07 13:34:40|40683.4|40643.4|40693.4|40653.4|40693.4|40653.4|40678.4|40638.4|6
1641562490000|2022-01-07 13:34:50|||||||||2
1641562500000|2022-01-07 13:35:00|40689.3|40649.3|40693.4|40653.4|40693.4|40653.4|40689.3|40649.3|3
1641562510000|2022-01-07 13:35:10|40689.3|40649.3|40683.4|40643.4|40689.3|40649.3|40678.4|40638.4|1
1641562540000|2022-01-07 13:35:40|40688.4|40648.4|40688.4|40648.4|40689.3|40649.3|40688.4|40648.4|0
1641562550000|2022-01-07 13:35:50|40693.4|40653.4|40688.4|40648.4|40693.4|40653.4|40688.4|40648.4|0
1641562560000|2022-01-07 13:36:00|40689.3|40649.3|40679.3|40639.3|40689.3|40649.3|40678.4|40638.4|3
1641562590000|2022-01-07 13:36:30|40678.4|40638.4|40669.3|40629.3|40679.3|40639.3|40669.3|40629.3|3
1641562600000|2022-01-07 13:36:40|40664.3|40624.3|40663.4|40623.4|40669.3|40629.3|40658.4|40618.4|8
1641562610000|2022-01-07 13:36:50|40669.3|40629.3|40659.3|40619.3|40669.3|40629.3|40659.3|40619.3|0
1641562620000|2022-01-07 13:37:00|40669.3|40629.3|40675.2|40635.2|40675.2|40635.2|40665.2|40625.2|7
1641562630000|2022-01-07 13:37:10|40669.3|40629.3|40669.3|40629.3|40673.4|40633.4|40669.3|40629.3|0
1641562640000|2022-01-07 13:37:20|40668.4|40628.4|40673.4|40633.4|40677.5|40637.5|40668.4|40628.4|3
1641562650000|2022-01-07 13:37:30|40669.3|40629.3|40669.3|40629.3|40669.3|40629.3|40668.4|40628.4|0
1641562660000|2022-01-07 13:37:40|||||||||3
1641562670000|2022-01-07 13:37:50|40674.3|40634.3|40689.3|40649.3|40689.3|40649.3|40673.4|40633.4|2
1641562680000|2022-01-07 13:38:00|40679.3|40639.3|40675.2|40635.2|40689.3|40649.3|40674.3|40634.3|8
1641562690000|2022-01-07 13:38:10|40679.3|40639.3|40679.3|40639.3|40679.3|40639.3|40678.4|40638.4|0
1641562710000|2022-01-07 13:38:30|40675.2|40635.2|40679.3|40639.3|40679.3|40639.3|40675.2|40635.2|0
1641562720000|2022-01-07 13:38:40|40689.3|40649.3|40689.3|40649.3|40689.3|40649.3|40689.3|40649.3|1
1641562740000|2022-01-07 13:39:00|40688.4|40648.4|40689.3|40649.3|40689.3|40649.3|40688.4|40648.4|0
1641562750000|2022-01-07 13:39:10|40679.3|40639.3|40678.4|40638.4|40679.3|40639.3|40678.4|40638.4|1
1641562760000|2022-01-07 13:39:20|40679.3|40639.3|40679.3|40639.3|40679.3|40639.3|40679.3|40639.3|0
1641562770000|2022-01-07 13:39:30|40678.4|40638.4|40679.3|40639.3|40679.3|40639.3|40678.4|40638.4|0
1641562780000|2022-01-07 13:39:40|40675.2|40635.2|40673.4|40633.4|40675.2|40635.2|40669.3|40629.3|3
1641562790000|2022-01-07 13:39:50|40669.3|40629.3|40673.4|40633.4|40673.4|40633.4|40669.3|40629.3|1
1641562800000|2022-01-07 13:40:00|40669.3|40629.3|40669.3|40629.3|40669.3|40629.3|40668.4|40628.4|1
1641562810000|2022-01-07 13:40:10|40664.3|40624.3|40664.3|40624.3|40664.3|40624.3|40664.3|40624.3|0
1641562820000|2022-01-07 13:40:20|40663.4|40623.4|40664.3|40624.3|40668.4|40628.4|40663.4|40623.4|2
1641562830000|2022-01-07 13:40:30|40663.4|40623.4|40659.3|40619.3|40663.4|40623.4|40658.4|40618.4|1
1641562850000|2022-01-07 13:40:50|40658.4|40618.4|40659.3|40619.3|40659.3|40619.3|40658.4|40618.4|0
1641562860000|2022-01-07 13:41:00|40655.2|40615.2|40669.3|40629.3|40669.3|40629.3|40655.2|40615.2|16
1641562890000|2022-01-07 13:41:30|40673.4|40633.4|40673.4|40633.4|40674.3|40634.3|40673.4|40633.4|1
1641562900000|2022-01-07 13:41:40|40674.3|40634.3|40693.4|40653.4|40693.4|40653.4|40673.4|40633.4|12
1641562910000|2022-01-07 13:41:50|40683.4|40643.4|40694.3|40654.3|40697.5|40657.5|40683.4|40643.4|8
1641562920000|2022-01-07 13:42:00|40693.4|40653.4|40679.3|40639.3|40693.4|40653.4|40679.3|40639.3|0
1641562930000|2022-01-07 13:42:10|40684.3|40644.3|40689.3|40649.3|40689.3|40649.3|40684.3|40644.3|2
1641562940000|2022-01-07 13:42:20|40685.2|40645.2|40688.4|40648.4|40693.4|40653.4|40683.4|40643.4|6
1641562950000|2022-01-07 13:42:30|40689.3|40649.3|40684.3|40644.3|40689.3|40649.3|40684.3|40644.3|0
1641562960000|2022-01-07 13:42:40|40688.4|40648.4|40689.3|40649.3|40689.3|40649.3|40688.4|40648.4|0
1641562970000|2022-01-07 13:42:50|40693.4|40653.4|40688.4|40648.4|40693.4|40653.4|40688.4|40648.4|0
1641562980000|2022-01-07 13:43:00|40689.3|40649.3|40699.3|40659.3|40699.3|40659.3|40689.3|40649.3|9
1641562990000|2022-01-07 13:43:10|40698.4|40658.4|40699.3|40659.3|40699.3|40659.3|40693.4|40653.4|5
1641563000000|2022-01-07 13:43:20|40700.2|40660.2|40700.2|40660.2|40700.2|40660.2|40700.2|40660.2|0
1641563010000|2022-01-07 13:43:30|40699.3|40659.3|40699.3|40659.3|40699.3|40659.3|40699.3|40659.3|0
1641563040000|2022-01-07 13:44:00|40700.2|40660.2|40703.4|40663.4|40708.4|40668.4|40700.2|40660.2|8
1641563050000|2022-01-07 13:44:10|40704.3|40664.3|40705.2|40665.2|40710.2|40670.2|40704.3|40664.3|0
1641563060000|2022-01-07 13:44:20|40704.3|40664.3|40710.2|40670.2|40710.2|40670.2|40704.3|40664.3|0
1641563070000|2022-01-07 13:44:30|40709.3|40669.3|40704.3|40664.3|40709.3|40669.3|40704.3|40664.3|0
1641563080000|2022-01-07 13:44:40|40705.2|40665.2|40705.2|40665.2|40710.2|40670.2|40705.2|40665.2|0
1641563090000|2022-01-07 13:44:50|40715.2|40675.2|40715.2|40675.2|40715.2|40675.2|40715.2|40675.2|1
1641565800000|2022-01-07 14:30:00|40701.5|40661.5|40707.4|40667.4|40713.3|40673.3|40667.4|40627.4|143
1641565810000|2022-01-07 14:30:10|40706.5|40666.5|40785.6|40745.6|40805.6|40765.6|40691.5|40651.5|36
1641565820000|2022-01-07 14:30:20|40781.5|40741.5|40817.4|40777.4|40846.5|40806.5|40779.2|40739.2|50
1641565830000|2022-01-07 14:30:30|40818.3|40778.3|40807.4|40767.4|40824.2|40784.2|40805.1|40765.1|71
1641565840000|2022-01-07 14:30:40|40802.4|40762.4|40811.5|40771.5|40821.5|40781.5|40796.5|40756.5|38
1641565850000|2022-01-07 14:30:50|40807.4|40767.4|40811.5|40771.5|40827.4|40787.4|40796.5|40756.5|54
1641565860000|2022-01-07 14:31:00|40821.5|40781.5|40831.5|40791.5|40835.6|40795.6|40810.6|40770.6|93
1641565870000|2022-01-07 14:31:10|40824.7|40784.7|40829.7|40789.7|40835.6|40795.6|40815.6|40775.6|31
1641565880000|2022-01-07 14:31:20|40849.7|40809.7|40908.8|40868.8|40908.8|40868.8|40844.7|40804.7|36
1641565890000|2022-01-07 14:31:30|40904.7|40864.7|40908.8|40868.8|40912.9|40872.9|40885.6|40845.6|18
1641565900000|2022-01-07 14:31:40|40907.9|40867.9|40922.9|40882.9|40922.9|40882.9|40887.9|40847.9|27
1641565910000|2022-01-07 14:31:50|40927.9|40887.9|40879.7|40839.7|40927.9|40887.9|40878.8|40838.8|58
1641565920000|2022-01-07 14:32:00|40883.8|40843.8|40932|40892|40952|40912|40883.8|40843.8|59
1641565930000|2022-01-07 14:32:10|40912|40872|40927|40887|40942|40902|40912|40872|87
1641565940000|2022-01-07 14:32:20|40927.9|40887.9|40936.1|40896.1|40971.1|40931.1|40917.9|40877.9|82
1641565950000|2022-01-07 14:32:30|40932|40892|40941.1|40901.1|40946.1|40906.1|40926.1|40886.1|27
1641565960000|2022-01-07 14:32:40|40945.2|40905.2|40915.2|40875.2|40945.2|40905.2|40905.2|40865.2|48
1641565970000|2022-01-07 14:32:50|40892|40852|40887.9|40847.9|40892|40852|40872|40832|89
1641565980000|2022-01-07 14:33:00|40892|40852|40999.3|40959.3|41001.1|40961.1|40892|40852|55
1641565990000|2022-01-07 14:33:10|40986.1|40946.1|40996.1|40956.1|41031.1|40991.1|40986.1|40946.1|45
1641566000000|2022-01-07 14:33:20|40986.1|40946.1|40982|40942|41011.1|40971.1|40981.1|40941.1|29
1641566010000|2022-01-07 14:33:30|40986.1|40946.1|41016.1|40976.1|41021.1|40981.1|40986.1|40946.1|28
1641566020000|2022-01-07 14:33:40|41021.1|40981.1|41036.1|40996.1|41046.1|41006.1|40991.1|40951.1|40
1641566030000|2022-01-07 14:33:50|41051.1|41011.1|41046.1|41006.1|41065.2|41025.2|41041.1|41001.1|46
1641566040000|2022-01-07 14:34:00|41042|41002|41080.7|41040.7|41081.6|41041.6|41031.1|40991.1|32
1641566050000|2022-01-07 14:34:10|41076.6|41036.6|41080.7|41040.7|41084.8|41044.8|41070.7|41030.7|44
1641566060000|2022-01-07 14:34:20|41085.7|41045.7|41042.5|41002.5|41085.7|41045.7|41042.5|41002.5|12
1641566070000|2022-01-07 14:34:30|41041.6|41001.6|41015.7|40975.7|41046.6|41006.6|40990.7|40950.7|23
1641566080000|2022-01-07 14:34:40|41020.7|40980.7|41026.6|40986.6|41026.6|40986.6|41005.7|40965.7|20
1641566090000|2022-01-07 14:34:50|41024.8|40984.8|41000.7|40960.7|41034.8|40994.8|41000.7|40960.7|18
1641566100000|2022-01-07 14:35:00|41005.7|40965.7|41054.8|41014.8|41064.8|41024.8|41005.7|40965.7|45
1641566110000|2022-01-07 14:35:10|41055.7|41015.7|41084.8|41044.8|41089.8|41049.8|41054.8|41014.8|29
1641566120000|2022-01-07 14:35:20|41074.8|41034.8|41105.3|41065.3|41105.3|41065.3|41068.9|41028.9|129
1641566130000|2022-01-07 14:35:30|41102.1|41062.1|41121.7|41081.7|41136.7|41096.7|41101.2|41061.2|88
1641566140000|2022-01-07 14:35:40|41125.8|41085.8|41114.9|41074.9|41125.8|41085.8|41099.9|41059.9|17
1641566150000|2022-01-07 14:35:50|41124.9|41084.9|41155.4|41115.4|41156.3|41116.3|41119.9|41079.9|137
1641566160000|2022-01-07 14:36:00|41145.4|41105.4|41199.5|41159.5|41199.5|41159.5|41145.4|41105.4|76
1641566170000|2022-01-07 14:36:10|41194.5|41154.5|41204.5|41164.5|41232.7|41192.7|41181.3|41141.3|130
1641566180000|2022-01-07 14:36:20|41200.4|41160.4|41223.6|41183.6|41233.6|41193.6|41200.4|41160.4|66
1641566190000|2022-01-07 14:36:30|41222.7|41182.7|41260.9|41220.9|41260.9|41220.9|41218.6|41178.6|39
1641566200000|2022-01-07 14:36:40|41256.8|41216.8|41215|41175|41265.9|41225.9|41215|41175|80
1641566210000|2022-01-07 14:36:50|41214.1|41174.1|41243.7|41203.7|41267.8|41227.8|41214.1|41174.1|130
1641566220000|2022-01-07 14:37:00|41271.9|41231.9|41281.9|41241.9|41315.1|41275.1|41263.7|41223.7|100
1641566230000|2022-01-07 14:37:10|41277.8|41237.8|41263.2|41223.2|41296.9|41256.9|41263.2|41223.2|109
1641566240000|2022-01-07 14:37:20|41267.3|41227.3|41297.3|41257.3|41311.4|41271.4|41267.3|41227.3|49
1641566250000|2022-01-07 14:37:30|41307.3|41267.3|41356.9|41316.9|41356.9|41316.9|41305.5|41265.5|69
1641566260000|2022-01-07 14:37:40|41357.8|41317.8|41360.1|41320.1|41361.9|41321.9|41338.7|41298.7|52
1641566270000|2022-01-07 14:37:50|41356|41316|41330.1|41290.1|41360.1|41320.1|41319.2|41279.2|28
1641566280000|2022-01-07 14:38:00|41345.1|41305.1|41378.8|41338.8|41409.7|41369.7|41344.2|41304.2|85
1641566290000|2022-01-07 14:38:10|41379.7|41339.7|41379.7|41339.7|41408.8|41368.8|41370.6|41330.6|96
1641566300000|2022-01-07 14:38:20|41355.6|41315.6|41303.7|41263.7|41355.6|41315.6|41303.7|41263.7|94
1641566310000|2022-01-07 14:38:30|41294.6|41254.6|41267.3|41227.3|41303.7|41263.7|41255.5|41215.5|86
1641566320000|2022-01-07 14:38:40|41276.4|41236.4|41227.3|41187.3|41277.3|41237.3|41227.3|41187.3|64
1641566330000|2022-01-07 14:38:50|41257.3|41217.3|41256.4|41216.4|41261.4|41221.4|41232.3|41192.3|21
1641566340000|2022-01-07 14:39:00|41255.5|41215.5|41255.5|41215.5|41266.4|41226.4|41235|41195|55
1641566350000|2022-01-07 14:39:10|41271.4|41231.4|41274.6|41234.6|41281.4|41241.4|41261.4|41221.4|41
1641566360000|2022-01-07 14:39:20|41273.7|41233.7|41219.6|41179.6|41283.7|41243.7|41219.6|41179.6|47
1641566370000|2022-01-07 14:39:30|41229.6|41189.6|41195.5|41155.5|41238.7|41198.7|41195.5|41155.5|20
1641566380000|2022-01-07 14:39:40|41190.5|41150.5|41195.5|41155.5|41199.6|41159.6|41184.6|41144.6|44
1641566390000|2022-01-07 14:39:50|41191.4|41151.4|41177.3|41137.3|41195.5|41155.5|41162.3|41122.3|38
1641566400000|2022-01-07 14:40:00|41176.4|41136.4|41167.3|41127.3|41177.3|41137.3|41151.4|41111.4|52
1641566410000|2022-01-07 14:40:10|41163.2|41123.2|41163.2|41123.2|41197.3|41157.3|41163.2|41123.2|51
1641566420000|2022-01-07 14:40:20|41158.2|41118.2|41149.1|41109.1|41169.1|41129.1|41135.9|41095.9|39
1641566430000|2022-01-07 14:40:30|41153.2|41113.2|41147.3|41107.3|41163.2|41123.2|41143.2|41103.2|23
1641566440000|2022-01-07 14:40:40|41151.4|41111.4|41138.2|41098.2|41152.3|41112.3|41138.2|41098.2|28
1641566450000|2022-01-07 14:40:50|41139.1|41099.1|41147.3|41107.3|41147.3|41107.3|41137.3|41097.3|19
1641566460000|2022-01-07 14:41:00|41152.3|41112.3|41249.6|41209.6|41253.7|41213.7|41152.3|41112.3|124
1641566470000|2022-01-07 14:41:10|41259.6|41219.6|41289.2|41249.2|41294.2|41254.2|41253.7|41213.7|154
1641566480000|2022-01-07 14:41:20|41290.1|41250.1|41324.2|41284.2|41324.2|41284.2|41273.3|41233.3|145
1641566490000|2022-01-07 14:41:30|41333.3|41293.3|41333.3|41293.3|41362.4|41322.4|41328.3|41288.3|111
1641566500000|2022-01-07 14:41:40|41334.2|41294.2|41336.5|41296.5|41344.2|41304.2|41325.1|41285.1|18
1641566510000|2022-01-07 14:41:50|41332.4|41292.4|41261.9|41221.9|41332.4|41292.4|41261.9|41221.9|77
1641566520000|2022-01-07 14:42:00|41266|41226|41301.9|41261.9|41301.9|41261.9|41257.8|41217.8|72
1641566530000|2022-01-07 14:42:10|41301|41261|41314.2|41274.2|41321.9|41281.9|41286|41246|32
1641566540000|2022-01-07 14:42:20|41300.1|41260.1|41308.3|41268.3|41314.2|41274.2|41300.1|41260.1|59
1641566550000|2022-01-07 14:42:30|41309.2|41269.2|41319.2|41279.2|41324.2|41284.2|41309.2|41269.2|7
1641566560000|2022-01-07 14:42:40|41324.2|41284.2|41314.2|41274.2|41334.2|41294.2|41314.2|41274.2|10
1641566570000|2022-01-07 14:42:50|41295.1|41255.1|41300.1|41260.1|41310.1|41270.1|41285.1|41245.1|24
1641566580000|2022-01-07 14:43:00|41286|41246|41280.1|41240.1|41300.1|41260.1|41271.9|41231.9|28
1641566590000|2022-01-07 14:43:10|41271.9|41231.9|41310.1|41270.1|41310.1|41270.1|41271.9|41231.9|31
1641566600000|2022-01-07 14:43:20|41300.1|41260.1|41316|41276|41316|41276|41290.1|41250.1|27
1641566610000|2022-01-07 14:43:30|41301|41261|41346|41306|41346|41306|41301|41261|44
1641566620000|2022-01-07 14:43:40|41356|41316|41351|41311|41390.1|41350.1|41346|41306|34
1641566630000|2022-01-07 14:43:50|41360.1|41320.1|41350.1|41310.1|41360.1|41320.1|41346|41306|14
1641566640000|2022-01-07 14:44:00|41356|41316|41356|41316|41366|41326|41346|41306|16
1641566650000|2022-01-07 14:44:10|41360.1|41320.1|41385.1|41345.1|41395.1|41355.1|41360.1|41320.1|25
1641566660000|2022-01-07 14:44:20|41386|41346|41388.3|41348.3|41403.3|41363.3|41384.2|41344.2|55
1641566670000|2022-01-07 14:44:30|41398.3|41358.3|41374.2|41334.2|41398.3|41358.3|41374.2|41334.2|25
1641566680000|2022-01-07 14:44:40|41378.3|41338.3|41388.3|41348.3|41392.4|41352.4|41378.3|41338.3|57
1641566690000|2022-01-07 14:44:50|41382.4|41342.4|41394.2|41354.2|41394.2|41354.2|41382.4|41342.4|39
1641566700000|2022-01-07 14:45:00|41393.3|41353.3|41330.1|41290.1|41394.2|41354.2|41320.1|41280.1|93
1641566710000|2022-01-07 14:45:10|41329.2|41289.2|41324.1|41284.1|41330|41290|41324.1|41284.1|3
1641566720000|2022-01-07 14:45:20|41328.2|41288.2|41246.8|41206.8|41330|41290|41241.8|41201.8|66
1641566730000|2022-01-07 14:45:30|41257.7|41217.7|41210.4|41170.4|41257.7|41217.7|41206.3|41166.3|31
1641566740000|2022-01-07 14:45:40|41215.4|41175.4|41233.6|41193.6|41233.6|41193.6|41205.4|41165.4|40
1641566750000|2022-01-07 14:45:50|41234.5|41194.5|41228.6|41188.6|41234.5|41194.5|41213.6|41173.6|25
1641566760000|2022-01-07 14:46:00|41229.5|41189.5|41219.5|41179.5|41233.6|41193.6|41214.5|41174.5|17
1641566770000|2022-01-07 14:46:10|41223.6|41183.6|41223.6|41183.6|41228.6|41188.6|41223.6|41183.6|21
1641566780000|2022-01-07 14:46:20|41219.5|41179.5|41219.5|41179.5|41233.6|41193.6|41219.5|41179.5|10
1641566790000|2022-01-07 14:46:30|41218.6|41178.6|41224.5|41184.5|41225.4|41185.4|41215.4|41175.4|9
1641566800000|2022-01-07 14:46:40|41229.5|41189.5|41239.5|41199.5|41239.5|41199.5|41228.6|41188.6|9
1641566810000|2022-01-07 14:46:50|41224.5|41184.5|41235.4|41195.4|41235.4|41195.4|41223.6|41183.6|11
1641566820000|2022-01-07 14:47:00|41234.5|41194.5|41205.4|41165.4|41254.5|41214.5|41199.5|41159.5|34
1641566830000|2022-01-07 14:47:10|41200.4|41160.4|41202.2|41162.2|41202.2|41162.2|41180.4|41140.4|27
1641566840000|2022-01-07 14:47:20|41201.3|41161.3|41177.2|41137.2|41201.3|41161.3|41171.3|41131.3|10
1641566850000|2022-01-07 14:47:30|41181.3|41141.3|41176.3|41136.3|41192.2|41152.2|41175.4|41135.4|25
1641566860000|2022-01-07 14:47:40|41171.3|41131.3|41167.2|41127.2|41181.3|41141.3|41157.2|41117.2|33
1641566870000|2022-01-07 14:47:50|41181.3|41141.3|41181.3|41141.3|41191.3|41151.3|41175.4|41135.4|29
1641566880000|2022-01-07 14:48:00|41185.4|41145.4|41210.4|41170.4|41210.4|41170.4|41185.4|41145.4|8
1641566890000|2022-01-07 14:48:10|41206.3|41166.3|41205.4|41165.4|41206.3|41166.3|41200.4|41160.4|10
1641566900000|2022-01-07 14:48:20|41220.4|41180.4|41220.4|41180.4|41230.4|41190.4|41220.4|41180.4|19
1641566910000|2022-01-07 14:48:30|41221.3|41181.3|41234.5|41194.5|41240.4|41200.4|41220.4|41180.4|21
1641566920000|2022-01-07 14:48:40|41235.4|41195.4|41235.4|41195.4|41239.5|41199.5|41229.5|41189.5|6
1641566930000|2022-01-07 14:48:50|41231.3|41191.3|41242.7|41202.7|41258.6|41218.6|41227.7|41187.7|51
1641566940000|2022-01-07 14:49:00|41243.6|41203.6|41228.6|41188.6|41252.7|41212.7|41228.6|41188.6|17
1641566950000|2022-01-07 14:49:10|41233.6|41193.6|41214.5|41174.5|41233.6|41193.6|41213.6|41173.6|16
1641566960000|2022-01-07 14:49:20|41215.4|41175.4|41201.3|41161.3|41229.5|41189.5|41201.3|41161.3|24
1641566970000|2022-01-07 14:49:30|||||||||1
1641566980000|2022-01-07 14:49:40|41197.2|41157.2|41201.3|41161.3|41201.3|41161.3|41191.3|41151.3|11
1641566990000|2022-01-07 14:49:50|41210.4|41170.4|41225.4|41185.4|41225.4|41185.4|41210.4|41170.4|6
1641567000000|2022-01-07 14:50:00|41221.3|41181.3|41195.4|41155.4|41225.4|41185.4|41195.4|41155.4|20
1641567010000|2022-01-07 14:50:10|41199.5|41159.5|41185.4|41145.4|41199.5|41159.5|41185.4|41145.4|12
1641567020000|2022-01-07 14:50:20|41181.3|41141.3|41195.4|41155.4|41195.4|41155.4|41181.3|41141.3|6
1641567030000|2022-01-07 14:50:30|41199.5|41159.5|41205.4|41165.4|41215.4|41175.4|41199.5|41159.5|22
1641567040000|2022-01-07 14:50:40|41201.3|41161.3|41211.3|41171.3|41211.3|41171.3|41201.3|41161.3|18
1641567050000|2022-01-07 14:50:50|41215.4|41175.4|41191.3|41151.3|41215.4|41175.4|41185.4|41145.4|13
1641567060000|2022-01-07 14:51:00|41185.4|41145.4|41195.4|41155.4|41199.5|41159.5|41185.4|41145.4|7
1641567070000|2022-01-07 14:51:10|41199.5|41159.5|41185.4|41145.4|41200.4|41160.4|41174.5|41134.5|25
1641567080000|2022-01-07 14:51:20|41181.3|41141.3|41200.4|41160.4|41205.4|41165.4|41181.3|41141.3|18
1641567090000|2022-01-07 14:51:30|41190.4|41150.4|41165.4|41125.4|41190.4|41150.4|41165.4|41125.4|14
1641567100000|2022-01-07 14:51:40|41161.3|41121.3|41170.4|41130.4|41180.4|41140.4|41160.4|41120.4|10
1641567110000|2022-01-07 14:51:50|41171.3|41131.3|41185.4|41145.4|41185.4|41145.4|41161.3|41121.3|14
1641567120000|2022-01-07 14:52:00|41195.4|41155.4|41185.4|41145.4|41200.4|41160.4|41185.4|41145.4|14
1641567130000|2022-01-07 14:52:10|41181.3|41141.3|41185.4|41145.4|41190.4|41150.4|41180.4|41140.4|6
1641567140000|2022-01-07 14:52:20|41190.4|41150.4|41185.4|41145.4|41190.4|41150.4|41185.4|41145.4|1
1641567150000|2022-01-07 14:52:30|41186.3|41146.3|41195.4|41155.4|41195.4|41155.4|41186.3|41146.3|3
1641567160000|2022-01-07 14:52:40|41191.3|41151.3|41205.4|41165.4|41205.4|41165.4|41190.4|41150.4|3
1641567170000|2022-01-07 14:52:50|41201.3|41161.3|41210.4|41170.4|41210.4|41170.4|41201.3|41161.3|5
1641567180000|2022-01-07 14:53:00|41211.3|41171.3|41221.3|41181.3|41221.3|41181.3|41210.4|41170.4|2
1641567190000|2022-01-07 14:53:10|41220.4|41180.4|41196.3|41156.3|41220.4|41180.4|41196.3|41156.3|13
1641567200000|2022-01-07 14:53:20|41192.2|41152.2|41195.4|41155.4|41195.4|41155.4|41191.3|41151.3|3
1641567210000|2022-01-07 14:53:30|41199.5|41159.5|41205.4|41165.4|41205.4|41165.4|41199.5|41159.5|13
1641567220000|2022-01-07 14:53:40|41210.4|41170.4|41215.4|41175.4|41221.3|41181.3|41210.4|41170.4|12
1641567230000|2022-01-07 14:53:50|41211.3|41171.3|41221.3|41181.3|41221.3|41181.3|41211.3|41171.3|6
1641567240000|2022-01-07 14:54:00|41220.4|41180.4|41225.4|41185.4|41230.4|41190.4|41220.4|41180.4|21
1641567250000|2022-01-07 14:54:10|41212.2|41172.2|41211.3|41171.3|41216.3|41176.3|41211.3|41171.3|9
1641567260000|2022-01-07 14:54:20|41215.4|41175.4|41225.4|41185.4|41231.3|41191.3|41215.4|41175.4|17
1641567270000|2022-01-07 14:54:30|41222.2|41182.2|41222.2|41182.2|41227.2|41187.2|41221.3|41181.3|9
1641567280000|2022-01-07 14:54:40|41212.2|41172.2|41213.1|41173.1|41213.1|41173.1|41202.2|41162.2|21
1641567290000|2022-01-07 14:54:50|41212.2|41172.2|41217.2|41177.2|41217.2|41177.2|41212.2|41172.2|2
1641567300000|2022-01-07 14:55:00|41213.1|41173.1|41217.2|41177.2|41217.2|41177.2|41213.1|41173.1|2
1641567310000|2022-01-07 14:55:10|41213.1|41173.1|41187.2|41147.2|41213.1|41173.1|41187.2|41147.2|14
1641567320000|2022-01-07 14:55:20|41189|41149|41187.2|41147.2|41189|41149|41187.2|41147.2|1
1641567330000|2022-01-07 14:55:30|41188.1|41148.1|41184|41144|41188.1|41148.1|41184|41144|1
1641567340000|2022-01-07 14:55:40|41189|41149|41197.2|41157.2|41198.1|41158.1|41189|41149|5
1641567350000|2022-01-07 14:55:50|41198.1|41158.1|41187.2|41147.2|41202.2|41162.2|41183.1|41143.1|13
1641567360000|2022-01-07 14:56:00|41188.1|41148.1|41177.2|41137.2|41189|41149|41163.1|41123.1|7
1641567370000|2022-01-07 14:56:10|41173.1|41133.1|41177.2|41137.2|41177.2|41137.2|41173.1|41133.1|4
1641567380000|2022-01-07 14:56:20|41182.2|41142.2|41197.2|41157.2|41197.2|41157.2|41182.2|41142.2|23
1641567390000|2022-01-07 14:56:30|41193.1|41153.1|41197.2|41157.2|41197.2|41157.2|41193.1|41153.1|1
1641567400000|2022-01-07 14:56:40|41199|41159|41207.2|41167.2|41207.2|41167.2|41199|41159|3
1641567410000|2022-01-07 14:56:50|41203.1|41163.1|41207.2|41167.2|41207.2|41167.2|41202.2|41162.2|0
1641567420000|2022-01-07 14:57:00|41203.1|41163.1|41207.2|41167.2|41207.2|41167.2|41197.2|41157.2|25
1641567430000|2022-01-07 14:57:10|41202.2|41162.2|41202.2|41162.2|41202.2|41162.2|41192.2|41152.2|14
1641567440000|2022-01-07 14:57:20|41198.1|41158.1|41197.2|41157.2|41198.1|41158.1|41193.1|41153.1|3
1641567450000|2022-01-07 14:57:30|41193.1|41153.1|41193.1|41153.1|41193.1|41153.1|41193.1|41153.1|1
1641567460000|2022-01-07 14:57:40|41197.2|41157.2|41197.2|41157.2|41202.2|41162.2|41193.1|41153.1|12
1641567470000|2022-01-07 14:57:50|41193.1|41153.1|41197.2|41157.2|41203.1|41163.1|41193.1|41153.1|4
1641567480000|2022-01-07 14:58:00|41201.3|41161.3|41169|41129|41202.2|41162.2|41164|41124|23
1641567490000|2022-01-07 14:58:10|41173.1|41133.1|41164.9|41124.9|41173.1|41133.1|41164.9|41124.9|4
1641567500000|2022-01-07 14:58:20|41154|41114|41159|41119|41159|41119|41154|41114|19
1641567510000|2022-01-07 14:58:30|41164|41124|41168.1|41128.1|41169|41129|41164|41124|2
1641567520000|2022-01-07 14:58:40|41164|41124|41159|41119|41164|41124|41159|41119|1
1641567530000|2022-01-07 14:58:50|41154|41114|41144|41104|41154|41114|41143.1|41103.1|3
1641567540000|2022-01-07 14:59:00|41159|41119|41172.2|41132.2|41173.1|41133.1|41158.1|41118.1|23
1641567550000|2022-01-07 14:59:10|41173.1|41133.1|41197.2|41157.2|41197.2|41157.2|41173.1|41133.1|21
1641567560000|2022-01-07 14:59:20|41201.3|41161.3|41241.3|41201.3|41241.3|41201.3|41201.3|41161.3|24
1641567570000|2022-01-07 14:59:30|41243.1|41203.1|41276.3|41236.3|41277.2|41237.2|41243.1|41203.1|32
1641567580000|2022-01-07 14:59:40|41275.4|41235.4|41281.3|41241.3|41281.3|41241.3|41271.3|41231.3|14
1641567590000|2022-01-07 14:59:50|41282.2|41242.2|41315.4|41275.4|41315.4|41275.4|41281.3|41241.3|14
1641567600000|2022-01-07 15:00:00|41321.3|41281.3|41301.3|41261.3|41321.3|41281.3|41301.3|41261.3|34
1641567610000|2022-01-07 15:00:10|41309.5|41269.5|41287.2|41247.2|41311.3|41271.3|41286.3|41246.3|10
1641567620000|2022-01-07 15:00:20|41283.1|41243.1|41251.3|41211.3|41283.1|41243.1|41251.3|41211.3|22
1641567630000|2022-01-07 15:00:30|41247.2|41207.2|41242.2|41202.2|41251.3|41211.3|41237.2|41197.2|7
1641567640000|2022-01-07 15:00:40|41241.3|41201.3|41247.2|41207.2|41247.2|41207.2|41227.2|41187.2|12
1641567650000|2022-01-07 15:00:50|41243.1|41203.1|41267.2|41227.2|41267.2|41227.2|41243.1|41203.1|13
1641567660000|2022-01-07 15:01:00|41271.3|41231.3|41251.3|41211.3|41281.3|41241.3|41251.3|41211.3|4
1641567670000|2022-01-07 15:01:10|41245.4|41205.4|41241.3|41201.3|41251.3|41211.3|41240.4|41200.4|10
1641567680000|2022-01-07 15:01:20|41250.4|41210.4|41265.4|41225.4|41265.4|41225.4|41250.4|41210.4|21
1641567690000|2022-01-07 15:01:30|41267.2|41227.2|41221.3|41181.3|41271.3|41231.3|41221.3|41181.3|11
1641567700000|2022-01-07 15:01:40|41216.3|41176.3|41221.3|41181.3|41221.3|41181.3|41211.3|41171.3|16
1641567710000|2022-01-07 15:01:50|41211.3|41171.3|41231.3|41191.3|41231.3|41191.3|41211.3|41171.3|25
1641567720000|2022-01-07 15:02:00|41223.1|41183.1|41221.3|41181.3|41225.4|41185.4|41215.4|41175.4|20
1641567730000|2022-01-07 15:02:10|41216.3|41176.3|41215.4|41175.4|41225.4|41185.4|41211.3|41171.3|8
1641567740000|2022-01-07 15:02:20|41211.3|41171.3|41235.4|41195.4|41241.3|41201.3|41211.3|41171.3|5
1641567750000|2022-01-07 15:02:30|41236.3|41196.3|41231.3|41191.3|41241.3|41201.3|41231.3|41191.3|5
1641567760000|2022-01-07 15:02:40|41241.3|41201.3|41251.3|41211.3|41255.3|41215.3|41240.4|41200.4|41
1641567770000|2022-01-07 15:02:50|41255.3|41215.3|41251.2|41211.2|41261.2|41221.2|41251.2|41211.2|13
1641567780000|2022-01-07 15:03:00|41256.2|41216.2|41255.3|41215.3|41256.2|41216.2|41255.3|41215.3|2
1641567790000|2022-01-07 15:03:10|41251.2|41211.2|41251.2|41211.2|41261.2|41221.2|41251.2|41211.2|15
1641567800000|2022-01-07 15:03:20|41240.3|41200.3|41235.3|41195.3|41240.3|41200.3|41231.2|41191.2|14
1641567810000|2022-01-07 15:03:30|41245.3|41205.3|41251.2|41211.2|41251.2|41211.2|41245.3|41205.3|0
1641567820000|2022-01-07 15:03:40|41255.3|41215.3|41261.2|41221.2|41261.2|41221.2|41255.3|41215.3|5
1641567830000|2022-01-07 15:03:50|41252.1|41212.1|41251.2|41211.2|41256.2|41216.2|41251.2|41211.2|16
1641567840000|2022-01-07 15:04:00|41255.3|41215.3|41245.3|41205.3|41256.2|41216.2|41241.2|41201.2|5
1641567850000|2022-01-07 15:04:10|41256.2|41216.2|41260.3|41220.3|41261.2|41221.2|41251.2|41211.2|6
1641567860000|2022-01-07 15:04:20|41261.2|41221.2|41281.2|41241.2|41281.2|41241.2|41261.2|41221.2|12
1641567870000|2022-01-07 15:04:30|41285.3|41245.3|41285.3|41245.3|41290.3|41250.3|41281.2|41241.2|6
1641567880000|2022-01-07 15:04:40|41290.3|41250.3|41291.2|41251.2|41295.3|41255.3|41290.3|41250.3|16
1641567890000|2022-01-07 15:04:50|41290.3|41250.3|41290.3|41250.3|41291.2|41251.2|41290.3|41250.3|6
1641567900000|2022-01-07 15:05:00|41291.2|41251.2|41280.3|41240.3|41295.3|41255.3|41280.3|41240.3|6
1641567910000|2022-01-07 15:05:10|41271.2|41231.2|41294.4|41254.4|41294.4|41254.4|41270.3|41230.3|22
1641567920000|2022-01-07 15:05:20|41290.3|41250.3|41293.5|41253.5|41299.4|41259.4|41289.4|41249.4|9
1641567930000|2022-01-07 15:05:30|41289.4|41249.4|41303.5|41263.5|41303.5|41263.5|41289.4|41249.4|7
1641567940000|2022-01-07 15:05:40|41298.5|41258.5|41303.5|41263.5|41303.5|41263.5|41298.5|41258.5|3
1641567950000|2022-01-07 15:05:50|41298.5|41258.5|41273.5|41233.5|41298.5|41258.5|41269.4|41229.4|8
1641567960000|2022-01-07 15:06:00|41269.4|41229.4|41283.5|41243.5|41288.5|41248.5|41269.4|41229.4|20
1641567970000|2022-01-07 15:06:10|41279.4|41239.4|41259.4|41219.4|41279.4|41239.4|41258.5|41218.5|9
1641567980000|2022-01-07 15:06:20|41263.5|41223.5|41248.5|41208.5|41269.4|41229.4|41248.5|41208.5|22
1641567990000|2022-01-07 15:06:30|41253.5|41213.5|41239.4|41199.4|41253.5|41213.5|41238.5|41198.5|6
1641568000000|2022-01-07 15:06:40|41243.5|41203.5|41253.5|41213.5|41258.5|41218.5|41243.5|41203.5|7
1641568010000|2022-01-07 15:06:50|41249.4|41209.4|41355.8|41315.8|41355.8|41315.8|41249.4|41209.4|64
1641568020000|2022-01-07 15:07:00|41354.9|41314.9|41384|41344|41389.9|41349.9|41349.9|41309.9|54
1641568030000|2022-01-07 15:07:10|41394|41354|41403.1|41363.1|41403.1|41363.1|41394|41354|78
1641568040000|2022-01-07 15:07:20|41412.2|41372.2|41412.2|41372.2|41413.1|41373.1|41402.2|41362.2|48
1641568050000|2022-01-07 15:07:30|41402.2|41362.2|41412.2|41372.2|41412.2|41372.2|41402.2|41362.2|28
1641568060000|2022-01-07 15:07:40|41401.3|41361.3|41396.3|41356.3|41402.2|41362.2|41392.2|41352.2|19
1641568070000|2022-01-07 15:07:50|41401.3|41361.3|41406.3|41366.3|41408.1|41368.1|41401.3|41361.3|9
1641568080000|2022-01-07 15:08:00|41402.2|41362.2|41401.3|41361.3|41412.2|41372.2|41396.3|41356.3|30
1641568090000|2022-01-07 15:08:10|41400.4|41360.4|41402.2|41362.2|41407.2|41367.2|41396.3|41356.3|8
1641568100000|2022-01-07 15:08:20|41403.1|41363.1|41419.5|41379.5|41429.5|41389.5|41398.1|41358.1|35
1641568110000|2022-01-07 15:08:30|41420.4|41380.4|41430.4|41390.4|41440.4|41400.4|41419.5|41379.5|12
1641568120000|2022-01-07 15:08:40|41429.5|41389.5|41438.6|41398.6|41439.5|41399.5|41425.4|41385.4|43
1641568130000|2022-01-07 15:08:50|41443.6|41403.6|41467.7|41427.7|41467.7|41427.7|41443.6|41403.6|21
1641568140000|2022-01-07 15:09:00|41468.6|41428.6|41484.5|41444.5|41488.6|41448.6|41463.6|41423.6|40
1641568150000|2022-01-07 15:09:10|41485.4|41445.4|41484.5|41444.5|41499.5|41459.5|41480.4|41440.4|36
1641568160000|2022-01-07 15:09:20|41480.4|41440.4|41466.3|41426.3|41484.5|41444.5|41460.4|41420.4|32
1641568170000|2022-01-07 15:09:30|41462.2|41422.2|41463.1|41423.1|41468.1|41428.1|41449|41409|14
1641568180000|2022-01-07 15:09:40|41458.1|41418.1|41454|41414|41458.1|41418.1|41449|41409|6
1641568190000|2022-01-07 15:09:50|41453.1|41413.1|41429.9|41389.9|41454|41414|41424.9|41384.9|77
1641568200000|2022-01-07 15:10:00|41439.9|41399.9|41454|41414|41454|41414|41419.9|41379.9|79
1641568210000|2022-01-07 15:10:10|41448.1|41408.1|41429|41389|41454|41414|41429|41389|8
1641568220000|2022-01-07 15:10:20|41424|41384|41419.9|41379.9|41424|41384|41414|41374|30
1641568230000|2022-01-07 15:10:30|41414|41374|41424|41384|41424.9|41384.9|41414|41374|9
1641568240000|2022-01-07 15:10:40|41419.9|41379.9|41424|41384|41424|41384|41414|41374|14
1641568250000|2022-01-07 15:10:50|41434|41394|41418.1|41378.1|41439|41399|41413.1|41373.1|13
1641568260000|2022-01-07 15:11:00|41414|41374|41438.1|41398.1|41438.1|41398.1|41413.1|41373.1|22
1641568270000|2022-01-07 15:11:10|41433.1|41393.1|41443.1|41403.1|41443.1|41403.1|41433.1|41393.1|17
1641568280000|2022-01-07 15:11:20|41438.1|41398.1|41433.1|41393.1|41438.1|41398.1|41433.1|41393.1|7
1641568290000|2022-01-07 15:11:30|41432.2|41392.2|41423.1|41383.1|41432.2|41392.2|41423.1|41383.1|8
1641568300000|2022-01-07 15:11:40|41424|41384|41414|41374|41424|41384|41408.1|41368.1|13
1641568310000|2022-01-07 15:11:50|41413.1|41373.1|41414|41374|41414|41374|41404|41364|9
1641568320000|2022-01-07 15:12:00|41408.1|41368.1|41408.1|41368.1|41414|41374|41404|41364|7
1641568330000|2022-01-07 15:12:10|41409|41369|41414|41374|41414|41374|41408.1|41368.1|6
1641568340000|2022-01-07 15:12:20|41434|41394|41454|41414|41454|41414|41434|41394|82
1641568350000|2022-01-07 15:12:30|41453.1|41413.1|41453.1|41413.1|41458.1|41418.1|41443.1|41403.1|12
1641568360000|2022-01-07 15:12:40|41458.1|41418.1|41474|41434|41474|41434|41458.1|41418.1|21
1641568370000|2022-01-07 15:12:50|41493.1|41453.1|41502.2|41462.2|41518.1|41478.1|41493.1|41453.1|67
1641568380000|2022-01-07 15:13:00|41492.2|41452.2|41449.9|41409.9|41501.3|41461.3|41449.9|41409.9|20
1641568390000|2022-01-07 15:13:10|41454|41414|41468.1|41428.1|41468.1|41428.1|41448.1|41408.1|15
1641568400000|2022-01-07 15:13:20|41464|41424|41458.1|41418.1|41468.1|41428.1|41443.1|41403.1|15
1641568410000|2022-01-07 15:13:30|41453.1|41413.1|41458.1|41418.1|41458.1|41418.1|41453.1|41413.1|2
1641568420000|2022-01-07 15:13:40|41462.2|41422.2|41457.2|41417.2|41462.2|41422.2|41457.2|41417.2|1
1641568430000|2022-01-07 15:13:50|41458.1|41418.1|41472.2|41432.2|41472.2|41432.2|41458.1|41418.1|3
1641568440000|2022-01-07 15:14:00|41482.2|41442.2|41466.3|41426.3|41485.4|41445.4|41461.3|41421.3|19
1641568450000|2022-01-07 15:14:10|41462.2|41422.2|41452.2|41412.2|41466.3|41426.3|41452.2|41412.2|4
1641568460000|2022-01-07 15:14:20|41453.1|41413.1|41439.9|41399.9|41453.1|41413.1|41434.9|41394.9|13
1641568470000|2022-01-07 15:14:30|41444.9|41404.9|41444.9|41404.9|41444.9|41404.9|41427.6|41387.6|12
1641568480000|2022-01-07 15:14:40|41439.9|41399.9|41431.7|41391.7|41439.9|41399.9|41420.8|41380.8|10
1641568490000|2022-01-07 15:14:50|41435.8|41395.8|41431.7|41391.7|41435.8|41395.8|41431.7|41391.7|1
1641568500000|2022-01-07 15:15:00|41430.8|41390.8|41425.8|41385.8|41431.7|41391.7|41420.8|41380.8|9
1641568510000|2022-01-07 15:15:10|41430.8|41390.8|41405.8|41365.8|41435.8|41395.8|41404.9|41364.9|18
1641568520000|2022-01-07 15:15:20|41409.9|41369.9|41405.8|41365.8|41409.9|41369.9|41405.8|41365.8|2
1641568530000|2022-01-07 15:15:30|41400.8|41360.8|41400.8|41360.8|41404.9|41364.9|41396.7|41356.7|10
1641568540000|2022-01-07 15:15:40|41404.9|41364.9|41405.8|41365.8|41405.8|41365.8|41404.9|41364.9|1
1641568550000|2022-01-07 15:15:50|||||||||21
1641568570000|2022-01-07 15:16:10|41404.9|41364.9|41405.8|41365.8|41405.8|41365.8|41404.9|41364.9|12
1641568580000|2022-01-07 15:16:20|||||||||1
1641568590000|2022-01-07 15:16:30|41390.8|41350.8|41401.7|41361.7|41404|41364|41390.8|41350.8|17
1641568600000|2022-01-07 15:16:40|41405.8|41365.8|41405.8|41365.8|41406.7|41366.7|41399.9|41359.9|5
1641568610000|2022-01-07 15:16:50|41406.7|41366.7|41405.8|41365.8|41406.7|41366.7|41405.8|41365.8|5
1641568620000|2022-01-07 15:17:00|41406.7|41366.7|41406.7|41366.7|41406.7|41366.7|41405.8|41365.8|18
1641568630000|2022-01-07 15:17:10|41405.8|41365.8|41458.1|41418.1|41464|41424|41405.8|41365.8|70
1641568640000|2022-01-07 15:17:20|41454|41414|41459|41419|41463.1|41423.1|41454|41414|10
1641568650000|2022-01-07 15:17:30|41458.1|41418.1|41454|41414|41463.1|41423.1|41444|41404|7
1641568660000|2022-01-07 15:17:40|||||||||2
1641568670000|2022-01-07 15:17:50|41458.1|41418.1|41468.1|41428.1|41468.1|41428.1|41458.1|41418.1|6
1641568680000|2022-01-07 15:18:00|41464|41424|41453.1|41413.1|41464|41424|41448.1|41408.1|9
1641568690000|2022-01-07 15:18:10|41454|41414|41454|41414|41458.1|41418.1|41453.1|41413.1|2
1641568700000|2022-01-07 15:18:20|41458.1|41418.1|41458.1|41418.1|41458.1|41418.1|41458.1|41418.1|3
1641568710000|2022-01-07 15:18:30|41454|41414|41454|41414|41454|41414|41454|41414|1
1641568720000|2022-01-07 15:18:40|41464|41424|41464|41424|41464.9|41424.9|41454|41414|12
1641568730000|2022-01-07 15:18:50|41468|41428|41391.7|41351.7|41468|41428|41385.8|41345.8|46
1641568740000|2022-01-07 15:19:00|41395.8|41355.8|41415.8|41375.8|41425.8|41385.8|41395.8|41355.8|29
1641568750000|2022-01-07 15:19:10|41410.8|41370.8|41415.8|41375.8|41425.8|41385.8|41405.8|41365.8|8
1641568760000|2022-01-07 15:19:20|41414.8|41374.8|41425.7|41385.7|41425.8|41385.8|41414.8|41374.8|11
1641568770000|2022-01-07 15:19:30|41435.7|41395.7|41439.8|41399.8|41445.7|41405.7|41435.7|41395.7|33
1641568780000|2022-01-07 15:19:40|41440.7|41400.7|41439.8|41399.8|41441.6|41401.6|41435.7|41395.7|0
1641568790000|2022-01-07 15:19:50|41440.7|41400.7|41431.6|41391.6|41449.8|41409.8|41426.6|41386.6|26
1641568800000|2022-01-07 15:20:00|41430.7|41390.7|41434.8|41394.8|41434.8|41394.8|41425.7|41385.7|8
1641568810000|2022-01-07 15:20:10|41435.7|41395.7|41425.7|41385.7|41435.7|41395.7|41415.7|41375.7|17
1641568820000|2022-01-07 15:20:20|41434.8|41394.8|41435.7|41395.7|41436.6|41396.6|41425.7|41385.7|12
1641568830000|2022-01-07 15:20:30|41436.6|41396.6|41435.7|41395.7|41436.6|41396.6|41425.7|41385.7|13
1641568840000|2022-01-07 15:20:40|41431.6|41391.6|41435.7|41395.7|41435.7|41395.7|41431.6|41391.6|3
1641568850000|2022-01-07 15:20:50|41436.6|41396.6|41437.5|41397.5|41437.5|41397.5|41435.7|41395.7|6
1641568860000|2022-01-07 15:21:00|41436.6|41396.6|41437.5|41397.5|41437.5|41397.5|41436.6|41396.6|5
1641568870000|2022-01-07 15:21:10|41438.4|41398.4|41438.4|41398.4|41438.4|41398.4|41437.5|41397.5|4
1641568880000|2022-01-07 15:21:20|41446.6|41406.6|41477.5|41437.5|41477.5|41437.5|41446.6|41406.6|11
1641568890000|2022-01-07 15:21:30|41491.6|41451.6|41505.7|41465.7|41511.6|41471.6|41491.6|41451.6|13
1641568900000|2022-01-07 15:21:40|41504.8|41464.8|41506.6|41466.6|41515.7|41475.7|41504.8|41464.8|15
1641568910000|2022-01-07 15:21:50|41510.7|41470.7|41501.6|41461.6|41510.7|41470.7|41496.6|41456.6|25
1641568920000|2022-01-07 15:22:00|41497.5|41457.5|41515.7|41475.7|41515.7|41475.7|41496.6|41456.6|18
1641568930000|2022-01-07 15:22:10|41519.8|41479.8|41509.8|41469.8|41519.8|41479.8|41505.7|41465.7|17
1641568940000|2022-01-07 15:22:20|41510.7|41470.7|41515.7|41475.7|41519.8|41479.8|41505.7|41465.7|6
1641568950000|2022-01-07 15:22:30|41514.8|41474.8|41510.7|41470.7|41514.8|41474.8|41510.7|41470.7|0
1641568960000|2022-01-07 15:22:40|41514.8|41474.8|41509.8|41469.8|41514.8|41474.8|41505.7|41465.7|6
1641568970000|2022-01-07 15:22:50|41505.7|41465.7|41504.8|41464.8|41514.8|41474.8|41504.8|41464.8|6
1641568980000|2022-01-07 15:23:00|41505.7|41465.7|41514.8|41474.8|41514.8|41474.8|41504.8|41464.8|11
1641568990000|2022-01-07 15:23:10|41509.8|41469.8|41523.9|41483.9|41523.9|41483.9|41505.7|41465.7|16
1641569000000|2022-01-07 15:23:20|41523|41483|41514.8|41474.8|41523|41483|41513.9|41473.9|12
1641569010000|2022-01-07 15:23:30|41504.8|41464.8|41506.6|41466.6|41506.6|41466.6|41499.8|41459.8|10
1641569020000|2022-01-07 15:23:40|41507.5|41467.5|41524.8|41484.8|41524.8|41484.8|41507.5|41467.5|5
1641569030000|2022-01-07 15:23:50|41523.9|41483.9|41518.9|41478.9|41523.9|41483.9|41514.8|41474.8|13
1641569040000|2022-01-07 15:24:00|41519.8|41479.8|41506.6|41466.6|41519.8|41479.8|41496.6|41456.6|27
1641569050000|2022-01-07 15:24:10|41507.5|41467.5|41497.5|41457.5|41507.5|41467.5|41497.5|41457.5|12
1641569060000|2022-01-07 15:24:20|41482.5|41442.5|41492.5|41452.5|41492.5|41452.5|41482.5|41442.5|35
1641569070000|2022-01-07 15:24:30|41488.4|41448.4|41492.5|41452.5|41492.5|41452.5|41488.4|41448.4|19
1641569080000|2022-01-07 15:24:40|41496.6|41456.6|41488.4|41448.4|41496.6|41456.6|41488.4|41448.4|2
1641569090000|2022-01-07 15:24:50|41492.5|41452.5|41487.5|41447.5|41497.5|41457.5|41487.5|41447.5|9
1641569100000|2022-01-07 15:25:00|41483.4|41443.4|41488.4|41448.4|41493.4|41453.4|41483.4|41443.4|11
1641569110000|2022-01-07 15:25:10|41489.3|41449.3|41483.4|41443.4|41489.3|41449.3|41483.4|41443.4|2
1641569120000|2022-01-07 15:25:20|41488.4|41448.4|41489.3|41449.3|41493.4|41453.4|41488.4|41448.4|4
1641569130000|2022-01-07 15:25:30|41488.4|41448.4|41479.3|41439.3|41489.3|41449.3|41479.3|41439.3|3
1641569140000|2022-01-07 15:25:40|41483.4|41443.4|41483.4|41443.4|41483.4|41443.4|41478.4|41438.4|2
1641569150000|2022-01-07 15:25:50|41487.5|41447.5|41487.5|41447.5|41487.5|41447.5|41477.5|41437.5|3
1641569160000|2022-01-07 15:26:00|41483.4|41443.4|41487.5|41447.5|41488.4|41448.4|41478.4|41438.4|18
1641569170000|2022-01-07 15:26:10|41488.4|41448.4|41497.5|41457.5|41497.5|41457.5|41487.5|41447.5|9
1641569180000|2022-01-07 15:26:20|41498.4|41458.4|41558.4|41518.4|41577.5|41537.5|41497.5|41457.5|127
1641569190000|2022-01-07 15:26:30|41563.4|41523.4|41664.8|41624.8|41669.8|41629.8|41561.1|41521.1|191
1641569200000|2022-01-07 15:26:40|41669.8|41629.8|41655.7|41615.7|41683|41643|41639.8|41599.8|55
1641569210000|2022-01-07 15:26:50|41644.8|41604.8|41633.9|41593.9|41659.8|41619.8|41629.8|41589.8|79
1641569220000|2022-01-07 15:27:00|41629.8|41589.8|41613.9|41573.9|41633.9|41593.9|41613|41573|16
1641569230000|2022-01-07 15:27:10|41618.9|41578.9|41623.9|41583.9|41623.9|41583.9|41613|41573|37
1641569240000|2022-01-07 15:27:20|41623|41583|41613.9|41573.9|41623|41583|41613|41573|9
1641569250000|2022-01-07 15:27:30|41618|41578|41594.8|41554.8|41623|41583|41594.8|41554.8|51
1641569260000|2022-01-07 15:27:40|41598.9|41558.9|41609.8|41569.8|41613.9|41573.9|41585.7|41545.7|25
1641569270000|2022-01-07 15:27:50|41606.6|41566.6|41615.7|41575.7|41615.7|41575.7|41605.7|41565.7|17
1641569280000|2022-01-07 15:28:00|41614.8|41574.8|41659.8|41619.8|41663.9|41623.9|41605.7|41565.7|50
1641569290000|2022-01-07 15:28:10|41663.9|41623.9|41629.8|41589.8|41664.8|41624.8|41629.8|41589.8|25
1641569300000|2022-01-07 15:28:20|41624.8|41584.8|41639.8|41599.8|41659.8|41619.8|41624.8|41584.8|36
1641569310000|2022-01-07 15:28:30|41635.7|41595.7|41624.8|41584.8|41635.7|41595.7|41619.8|41579.8|8
1641569320000|2022-01-07 15:28:40|41625.7|41585.7|41644.8|41604.8|41644.8|41604.8|41625.7|41585.7|15
1641569330000|2022-01-07 15:28:50|41646.6|41606.6|41660.7|41620.7|41665.7|41625.7|41644.8|41604.8|14
1641569340000|2022-01-07 15:29:00|41665.7|41625.7|41679.8|41639.8|41715.7|41675.7|41655.7|41615.7|70
1641569350000|2022-01-07 15:29:10|41684.8|41644.8|41708.9|41668.9|41709.8|41669.8|41679.8|41639.8|31
1641569360000|2022-01-07 15:29:20|41713.9|41673.9|41708|41668|41713.9|41673.9|41703|41663|40
1641569370000|2022-01-07 15:29:30|41713.9|41673.9|41713|41673|41713.9|41673.9|41703|41663|15
1641569380000|2022-01-07 15:29:40|41708|41668|41713.9|41673.9|41713.9|41673.9|41703|41663|35
1641569390000|2022-01-07 15:29:50|41713|41673|41692.1|41652.1|41713.9|41673.9|41692.1|41652.1|10
1641569400000|2022-01-07 15:30:00|41693|41653|41713.9|41673.9|41713.9|41673.9|41668|41628|30
1641569410000|2022-01-07 15:30:10|41723.9|41683.9|41752.1|41712.1|41783.9|41743.9|41718|41678|80
1641569420000|2022-01-07 15:30:20|41742.1|41702.1|41743.9|41703.9|41753.9|41713.9|41738|41698|31
1641569430000|2022-01-07 15:30:30|41733.9|41693.9|41729.8|41689.8|41743.9|41703.9|41729.8|41689.8|48
1641569440000|2022-01-07 15:30:40|41724.8|41684.8|41718.9|41678.9|41733.9|41693.9|41718.9|41678.9|13
1641569450000|2022-01-07 15:30:50|41709.8|41669.8|41728|41688|41728.9|41688.9|41709.8|41669.8|41
1641569460000|2022-01-07 15:31:00|41728.9|41688.9|41703.9|41663.9|41728.9|41688.9|41679.8|41639.8|43
1641569470000|2022-01-07 15:31:10|41709.8|41669.8|41708.9|41668.9|41714.8|41674.8|41699.8|41659.8|21
1641569480000|2022-01-07 15:31:20|41703.9|41663.9|41670.7|41630.7|41703.9|41663.9|41669.8|41629.8|46
1641569490000|2022-01-07 15:31:30|41669.8|41629.8|41665.7|41625.7|41675.7|41635.7|41655.7|41615.7|40
1641569500000|2022-01-07 15:31:40|41671.6|41631.6|41689.8|41649.8|41694.8|41654.8|41671.6|41631.6|16
1641569510000|2022-01-07 15:31:50|41695.7|41655.7|41709.8|41669.8|41709.8|41669.8|41695.7|41655.7|7
1641569520000|2022-01-07 15:32:00|41666.6|41626.6|41645.7|41605.7|41666.6|41626.6|41640.7|41600.7|32
1641569530000|2022-01-07 15:32:10|41650.7|41610.7|41634.8|41594.8|41654.8|41614.8|41634.8|41594.8|16
1641569540000|2022-01-07 15:32:20|41619.8|41579.8|41663.9|41623.9|41673|41633|41619.8|41579.8|15
1641569550000|2022-01-07 15:32:30|41654.8|41614.8|41653.9|41613.9|41663.9|41623.9|41653.9|41613.9|31
1641569560000|2022-01-07 15:32:40|41655.7|41615.7|41663.9|41623.9|41664.8|41624.8|41655.7|41615.7|6
1641569570000|2022-01-07 15:32:50|41653.9|41613.9|41644.8|41604.8|41658.9|41618.9|41639.8|41599.8|36
1641569580000|2022-01-07 15:33:00|41635.7|41595.7|41625.7|41585.7|41640.7|41600.7|41625.7|41585.7|18
1641569590000|2022-01-07 15:33:10|41617.5|41577.5|41606.6|41566.6|41617.5|41577.5|41606.6|41566.6|38
1641569600000|2022-01-07 15:33:20|41616.6|41576.6|41621.6|41581.6|41626.6|41586.6|41616.6|41576.6|15
1641569610000|2022-01-07 15:33:30|41616.6|41576.6|41626.6|41586.6|41626.6|41586.6|41611.6|41571.6|5
1641569620000|2022-01-07 15:33:40|41621.6|41581.6|41591.6|41551.6|41621.6|41581.6|41587.5|41547.5|30
1641569630000|2022-01-07 15:33:50|41596.6|41556.6|41591.6|41551.6|41597.5|41557.5|41587.5|41547.5|20
1641569640000|2022-01-07 15:34:00|41587.5|41547.5|41582.5|41542.5|41597.5|41557.5|41582.5|41542.5|22
1641569650000|2022-01-07 15:34:10|41583.4|41543.4|41596.6|41556.6|41601.6|41561.6|41572.5|41532.5|11
1641569660000|2022-01-07 15:34:20|41601.6|41561.6|41626.6|41586.6|41626.6|41586.6|41601.6|41561.6|18
1641569670000|2022-01-07 15:34:30|41627.5|41587.5|41616.6|41576.6|41627.5|41587.5|41616.6|41576.6|7
1641569680000|2022-01-07 15:34:40|41617.5|41577.5|41621.6|41581.6|41621.6|41581.6|41617.5|41577.5|3
1641569690000|2022-01-07 15:34:50|41622.5|41582.5|41641.6|41601.6|41641.6|41601.6|41621.6|41581.6|15
1641569700000|2022-01-07 15:35:00|41646.6|41606.6|41651.6|41611.6|41656.6|41616.6|41646.6|41606.6|8
1641569710000|2022-01-07 15:35:10|41652.5|41612.5|41666.6|41626.6|41668.4|41628.4|41651.6|41611.6|28
1641569720000|2022-01-07 15:35:20|41655.7|41615.7|41651.6|41611.6|41656.6|41616.6|41650.7|41610.7|14
1641569730000|2022-01-07 15:35:30|41646.6|41606.6|41664.8|41624.8|41664.8|41624.8|41646.6|41606.6|20
1641569740000|2022-01-07 15:35:40|41670.7|41630.7|41655.7|41615.7|41674.8|41634.8|41649.8|41609.8|11
1641569750000|2022-01-07 15:35:50|41656.6|41616.6|41625.7|41585.7|41656.6|41616.6|41625.7|41585.7|11
1641569760000|2022-01-07 15:36:00|41631.6|41591.6|41629.7|41589.7|41640.7|41600.7|41625.7|41585.7|14
1641569770000|2022-01-07 15:36:10|41630.7|41590.7|41597.5|41557.5|41635.7|41595.7|41596.6|41556.6|5
1641569780000|2022-01-07 15:36:20|41593.4|41553.4|41617.5|41577.5|41622.5|41582.5|41593.4|41553.4|8
1641569790000|2022-01-07 15:36:30|41627.5|41587.5|41621.6|41581.6|41627.5|41587.5|41621.6|41581.6|7
1641569800000|2022-01-07 15:36:40|41627.5|41587.5|41603.4|41563.4|41637.5|41597.5|41603.4|41563.4|11
1641569810000|2022-01-07 15:36:50|41599.3|41559.3|41593.4|41553.4|41599.3|41559.3|41593.4|41553.4|9
1641569820000|2022-01-07 15:37:00|41589.3|41549.3|41599.3|41559.3|41599.3|41559.3|41588.4|41548.4|2
1641569830000|2022-01-07 15:37:10|41608.4|41568.4|41599.3|41559.3|41608.4|41568.4|41598.4|41558.4|8
1641569840000|2022-01-07 15:37:20|41598.4|41558.4|41598.4|41558.4|41598.4|41558.4|41598.4|41558.4|3
1641569850000|2022-01-07 15:37:30|41608.4|41568.4|41617.4|41577.4|41626.5|41586.5|41608.4|41568.4|6
1641569860000|2022-01-07 15:37:40|41618.4|41578.4|41627.4|41587.4|41627.4|41587.4|41618.4|41578.4|2
1641569870000|2022-01-07 15:37:50|41617.4|41577.4|41617.4|41577.4|41618.4|41578.4|41617.4|41577.4|3
1641569880000|2022-01-07 15:38:00|41607.4|41567.4|41613.3|41573.3|41617.4|41577.4|41598.3|41558.3|24
1641569890000|2022-01-07 15:38:10|41617.4|41577.4|41613.3|41573.3|41627.4|41587.4|41613.3|41573.3|7
1641569900000|2022-01-07 15:38:20|41608.3|41568.3|41617.4|41577.4|41617.4|41577.4|41608.3|41568.3|2
1641569910000|2022-01-07 15:38:30|41621.5|41581.5|41617.4|41577.4|41621.5|41581.5|41616.5|41576.5|10
1641569920000|2022-01-07 15:38:40|41607.4|41567.4|41602.4|41562.4|41607.4|41567.4|41592.4|41552.4|16
1641569930000|2022-01-07 15:38:50|41592.4|41552.4|41607.4|41567.4|41607.4|41567.4|41591.5|41551.5|8
1641569940000|2022-01-07 15:39:00|41602.4|41562.4|41606.5|41566.5|41606.5|41566.5|41601.5|41561.5|3
1641569950000|2022-01-07 15:39:10|41607.4|41567.4|41601.5|41561.5|41615.6|41575.6|41597.4|41557.4|5
1641569960000|2022-01-07 15:39:20|41597.4|41557.4|41591.5|41551.5|41597.4|41557.4|41591.5|41551.5|2
1641569970000|2022-01-07 15:39:30|41592.4|41552.4|41601.5|41561.5|41601.5|41561.5|41591.5|41551.5|3
1641569990000|2022-01-07 15:39:50|41598.3|41558.3|41575.1|41535.1|41598.3|41558.3|41571|41531|12
1641570000000|2022-01-07 15:40:00|41579.2|41539.2|41584.2|41544.2|41599.2|41559.2|41579.2|41539.2|7
1641570010000|2022-01-07 15:40:10|41583.3|41543.3|41575.1|41535.1|41583.3|41543.3|41570.1|41530.1|10
1641570020000|2022-01-07 15:40:20|41571|41531|41580.1|41540.1|41580.1|41540.1|41570.1|41530.1|15
1641570030000|2022-01-07 15:40:30|41576|41536|41581|41541|41586|41546|41576|41536|5
1641570040000|2022-01-07 15:40:40|||||||||1
1641570050000|2022-01-07 15:40:50|41580.1|41540.1|41586|41546|41586|41546|41570.1|41530.1|7
1641570060000|2022-01-07 15:41:00|41581.9|41541.9|41610.1|41570.1|41610.1|41570.1|41581.9|41541.9|10
1641570070000|2022-01-07 15:41:10|41605.1|41565.1|41611|41571|41611|41571|41605.1|41565.1|0
1641570080000|2022-01-07 15:41:20|41631|41591|41679.2|41639.2|41679.2|41639.2|41631|41591|34
1641570090000|2022-01-07 15:41:30|41674.2|41634.2|41659.2|41619.2|41679.2|41639.2|41659.2|41619.2|27
1641570100000|2022-01-07 15:41:40|41655.1|41615.1|41659.2|41619.2|41660.1|41620.1|41649.2|41609.2|5
1641570110000|2022-01-07 15:41:50|41660.1|41620.1|41649.2|41609.2|41660.1|41620.1|41649.2|41609.2|10
1641570120000|2022-01-07 15:42:00|41641|41601|41639.2|41599.2|41649.2|41609.2|41639.2|41599.2|11
1641570130000|2022-01-07 15:42:10|41644.2|41604.2|41643.3|41603.3|41644.2|41604.2|41639.2|41599.2|6
1641570140000|2022-01-07 15:42:20|41647.4|41607.4|41673.3|41633.3|41673.3|41633.3|41639.2|41599.2|21
1641570150000|2022-01-07 15:42:30|41677.4|41637.4|41686.5|41646.5|41686.5|41646.5|41677.4|41637.4|7
1641570160000|2022-01-07 15:42:40|41676.5|41636.5|41677.4|41637.4|41682.4|41642.4|41676.5|41636.5|30
1641570170000|2022-01-07 15:42:50|41667.4|41627.4|41672.4|41632.4|41675.6|41635.6|41667.4|41627.4|10
1641570180000|2022-01-07 15:43:00|41676.5|41636.5|41671|41631|41682.4|41642.4|41671|41631|6
1641570190000|2022-01-07 15:43:10|41668.3|41628.3|41659.2|41619.2|41668.3|41628.3|41659.2|41619.2|4
1641570200000|2022-01-07 15:43:20|41658.3|41618.3|41658.3|41618.3|41658.3|41618.3|41658.3|41618.3|1
1641570210000|2022-01-07 15:43:30|41662.4|41622.4|41663.3|41623.3|41663.3|41623.3|41662.4|41622.4|5
1641570220000|2022-01-07 15:43:40|41668.3|41628.3|41663.3|41623.3|41668.3|41628.3|41663.3|41623.3|4
1641570230000|2022-01-07 15:43:50|41667.4|41627.4|41667.4|41627.4|41678.3|41638.3|41667.4|41627.4|13
1641570240000|2022-01-07 15:44:00|41658.3|41618.3|41696.5|41656.5|41696.5|41656.5|41658.3|41618.3|16
1641570250000|2022-01-07 15:44:10|41688.3|41648.3|41701.5|41661.5|41707.4|41667.4|41688.3|41648.3|14
1641570260000|2022-01-07 15:44:20|41702.4|41662.4|41697.4|41657.4|41707.4|41667.4|41697.4|41657.4|15
1641570270000|2022-01-07 15:44:30|41701.5|41661.5|41687.4|41647.4|41705.6|41665.6|41687.4|41647.4|13
1641570280000|2022-01-07 15:44:40|41683.3|41643.3|41686.5|41646.5|41687.4|41647.4|41677.4|41637.4|8
1641570290000|2022-01-07 15:44:50|41687.4|41647.4|41692.4|41652.4|41692.4|41652.4|41683.3|41643.3|6
1641570300000|2022-01-07 15:45:00|41687.4|41647.4|41677.4|41637.4|41687.4|41647.4|41677.4|41637.4|4
1641570310000|2022-01-07 15:45:10|41678.3|41638.3|41677.4|41637.4|41678.3|41638.3|41677.4|41637.4|2
1641570320000|2022-01-07 15:45:20|41678.3|41638.3|41678.3|41638.3|41678.3|41638.3|41678.3|41638.3|2
1641570340000|2022-01-07 15:45:40|41687.4|41647.4|41681.5|41641.5|41687.4|41647.4|41677.4|41637.4|17
1641570350000|2022-01-07 15:45:50|41682.4|41642.4|41677.4|41637.4|41686.5|41646.5|41676.5|41636.5|8
1641570360000|2022-01-07 15:46:00|41681.5|41641.5|41672.4|41632.4|41681.5|41641.5|41652.4|41612.4|25
1641570370000|2022-01-07 15:46:10|41676.5|41636.5|41672.4|41632.4|41686.5|41646.5|41672.4|41632.4|5
1641570380000|2022-01-07 15:46:20|41673.3|41633.3|41672.4|41632.4|41673.3|41633.3|41672.4|41632.4|1
1641570390000|2022-01-07 15:46:30|41668.3|41628.3|41682.4|41642.4|41682.4|41642.4|41668.3|41628.3|17
1641570400000|2022-01-07 15:46:40|41677.4|41637.4|41677.4|41637.4|41677.4|41637.4|41677.4|41637.4|0
1641570410000|2022-01-07 15:46:50|41666.5|41626.5|41666.5|41626.5|41666.5|41626.5|41666.5|41626.5|3
1641570420000|2022-01-07 15:47:00|41668.3|41628.3|41677.4|41637.4|41677.4|41637.4|41668.3|41628.3|10
1641570430000|2022-01-07 15:47:10|41667.4|41627.4|41657.4|41617.4|41667.4|41627.4|41657.4|41617.4|22
1641570440000|2022-01-07 15:47:20|41663.3|41623.3|41663.3|41623.3|41663.3|41623.3|41658.3|41618.3|2
1641570450000|2022-01-07 15:47:30|41658.3|41618.3|41658.3|41618.3|41663.3|41623.3|41658.3|41618.3|5
1641570460000|2022-01-07 15:47:40|41668.3|41628.3|41658.3|41618.3|41668.3|41628.3|41657.4|41617.4|9
1641570470000|2022-01-07 15:47:50|41657.4|41617.4|41653.3|41613.3|41658.3|41618.3|41653.3|41613.3|2
1641570480000|2022-01-07 15:48:00|41658.3|41618.3|41642.4|41602.4|41658.3|41618.3|41638.3|41598.3|14
1641570490000|2022-01-07 15:48:10|41646.5|41606.5|41642.4|41602.4|41646.5|41606.5|41638.3|41598.3|1
1641570500000|2022-01-07 15:48:20|41638.3|41598.3|41657.4|41617.4|41657.4|41617.4|41638.3|41598.3|7
1641570510000|2022-01-07 15:48:30|41647.4|41607.4|41631.5|41591.5|41647.4|41607.4|41631.5|41591.5|11
1641570520000|2022-01-07 15:48:40|41636.5|41596.5|41641.5|41601.5|41641.5|41601.5|41636.5|41596.5|2
1641570530000|2022-01-07 15:48:50|41651.5|41611.5|41643.3|41603.3|41651.5|41611.5|41637.4|41597.4|7
1641570540000|2022-01-07 15:49:00|41638.3|41598.3|41653.3|41613.3|41653.3|41613.3|41638.3|41598.3|4
1641570550000|2022-01-07 15:49:10|41657.4|41617.4|41653.3|41613.3|41658.3|41618.3|41653.3|41613.3|3
1641570560000|2022-01-07 15:49:20|41649.2|41609.2|41699.2|41659.2|41699.2|41659.2|41649.2|41609.2|32
1641570570000|2022-01-07 15:49:30|41689.2|41649.2|41664.2|41624.2|41689.2|41649.2|41660.1|41620.1|9
1641570580000|2022-01-07 15:49:40|41658.3|41618.3|41669.2|41629.2|41669.2|41629.2|41658.3|41618.3|1
1641570590000|2022-01-07 15:49:50|41674.2|41634.2|41669.2|41629.2|41678.3|41638.3|41669.2|41629.2|2
1641570600000|2022-01-07 15:50:00|41668.3|41628.3|41681.5|41641.5|41687.4|41647.4|41668.3|41628.3|155
1641570610000|2022-01-07 15:50:10|41676.5|41636.5|41687.4|41647.4|41687.4|41647.4|41676.5|41636.5|4
1641570620000|2022-01-07 15:50:20|41692.4|41652.4|41707.4|41667.4|41707.4|41667.4|41692.4|41652.4|15
1641570630000|2022-01-07 15:50:30|41716.5|41676.5|41715.6|41675.6|41716.5|41676.5|41711.5|41671.5|8
1641570640000|2022-01-07 15:50:40|41711.5|41671.5|41715.6|41675.6|41716.5|41676.5|41710.6|41670.6|7
1641570650000|2022-01-07 15:50:50|41716.5|41676.5|41729.7|41689.7|41734.7|41694.7|41716.5|41676.5|28
1641570660000|2022-01-07 15:51:00|41725.6|41685.6|41764.7|41724.7|41764.7|41724.7|41725.6|41685.6|18
1641570670000|2022-01-07 15:51:10|41759.7|41719.7|41726.5|41686.5|41759.7|41719.7|41715.6|41675.6|20
1641570680000|2022-01-07 15:51:20|41725.6|41685.6|41736.5|41696.5|41741.5|41701.5|41725.6|41685.6|8
1641570690000|2022-01-07 15:51:30|41737.4|41697.4|41737.4|41697.4|41741.5|41701.5|41736.5|41696.5|19
1641570700000|2022-01-07 15:51:40|41741.5|41701.5|41737.4|41697.4|41746.5|41706.5|41737.4|41697.4|8
1641570710000|2022-01-07 15:51:50|41741.5|41701.5|41741.5|41701.5|41747.4|41707.4|41736.5|41696.5|27
1641570720000|2022-01-07 15:52:00|41737.4|41697.4|41731.5|41691.5|41741.5|41701.5|41731.5|41691.5|14
1641570730000|2022-01-07 15:52:10|41732.4|41692.4|41746.5|41706.5|41746.5|41706.5|41727.4|41687.4|7
1641570740000|2022-01-07 15:52:20|41741.5|41701.5|41742.4|41702.4|41751.5|41711.5|41741.5|41701.5|10
1641570750000|2022-01-07 15:52:30|41738.3|41698.3|41727.4|41687.4|41741.5|41701.5|41727.4|41687.4|21
1641570760000|2022-01-07 15:52:40|41723.3|41683.3|41722.4|41682.4|41727.4|41687.4|41717.4|41677.4|13
1641570770000|2022-01-07 15:52:50|41707.4|41667.4|41717.4|41677.4|41717.4|41677.4|41707.4|41667.4|3
1641570780000|2022-01-07 15:53:00|41713.3|41673.3|41713.3|41673.3|41717.4|41677.4|41707.4|41667.4|15
1641570790000|2022-01-07 15:53:10|41709.2|41669.2|41757.4|41717.4|41761.5|41721.5|41698.3|41658.3|61
1641570800000|2022-01-07 15:53:20|41761.5|41721.5|41776.5|41736.5|41777.4|41737.4|41757.4|41717.4|9
1641570810000|2022-01-07 15:53:30|41777.4|41737.4|41768.3|41728.3|41777.4|41737.4|41762.4|41722.4|22
1641570820000|2022-01-07 15:53:40|41772.4|41732.4|41767.4|41727.4|41772.4|41732.4|41767.4|41727.4|3
1641570830000|2022-01-07 15:53:50|41762.4|41722.4|41747.4|41707.4|41762.4|41722.4|41746.5|41706.5|11
1641570840000|2022-01-07 15:54:00|41748.3|41708.3|41777.4|41737.4|41777.4|41737.4|41748.3|41708.3|7
1641570850000|2022-01-07 15:54:10|41771.5|41731.5|41771.5|41731.5|41772.4|41732.4|41771.5|41731.5|11
1641570860000|2022-01-07 15:54:20|41771.4|41731.4|41767.4|41727.4|41771.4|41731.4|41767.4|41727.4|4
1641570870000|2022-01-07 15:54:30|41771.4|41731.4|41767.4|41727.4|41777.4|41737.4|41767.4|41727.4|11
1641570880000|2022-01-07 15:54:40|41771.4|41731.4|41777.4|41737.4|41777.4|41737.4|41766.4|41726.4|3
1641570890000|2022-01-07 15:54:50|41767.4|41727.4|41756.4|41716.4|41772.4|41732.4|41756.4|41716.4|9
1641570900000|2022-01-07 15:55:00|||||||||4
1641570910000|2022-01-07 15:55:10|41757.3|41717.3|41774.6|41734.6|41775.5|41735.5|41757.3|41717.3|24
1641570920000|2022-01-07 15:55:20|41775.5|41735.5|41826.4|41786.4|41826.4|41786.4|41769.6|41729.6|164
1641570930000|2022-01-07 15:55:30|41816.4|41776.4|41805.5|41765.5|41859.6|41819.6|41805.5|41765.5|85
1641570940000|2022-01-07 15:55:40|41804.6|41764.6|41825.5|41785.5|41850.5|41810.5|41800.5|41760.5|69
1641570950000|2022-01-07 15:55:50|41840.5|41800.5|41805.5|41765.5|41840.5|41800.5|41805.5|41765.5|22
1641570960000|2022-01-07 15:56:00|41804.6|41764.6|41805.5|41765.5|41805.5|41765.5|41804.6|41764.6|17
1641570970000|2022-01-07 15:56:10|41815.5|41775.5|41810.5|41770.5|41815.5|41775.5|41804.6|41764.6|19
1641570980000|2022-01-07 15:56:20|41811.4|41771.4|41834.6|41794.6|41834.6|41794.6|41811.4|41771.4|71
1641570990000|2022-01-07 15:56:30|41830.5|41790.5|41829.6|41789.6|41830.5|41790.5|41824.6|41784.6|10
1641571000000|2022-01-07 15:56:40|41833.7|41793.7|41845.5|41805.5|41850.5|41810.5|41833.7|41793.7|24
1641571010000|2022-01-07 15:56:50|41849.6|41809.6|41864.6|41824.6|41864.6|41824.6|41849.6|41809.6|10
1641571020000|2022-01-07 15:57:00|41859.6|41819.6|41845.5|41805.5|41874.6|41834.6|41845.5|41805.5|67
1641571030000|2022-01-07 15:57:10|41839.6|41799.6|41841.4|41801.4|41841.4|41801.4|41821.4|41781.4|23
1641571040000|2022-01-07 15:57:20|41839.6|41799.6|41854.6|41814.6|41854.6|41814.6|41839.6|41799.6|33
1641571050000|2022-01-07 15:57:30|41853.7|41813.7|41844.6|41804.6|41853.7|41813.7|41844.6|41804.6|8
1641571060000|2022-01-07 15:57:40|41845.5|41805.5|41844.6|41804.6|41845.5|41805.5|41835.5|41795.5|11
1641571070000|2022-01-07 15:57:50|41845.5|41805.5|41854.6|41814.6|41854.6|41814.6|41839.6|41799.6|20
1641571080000|2022-01-07 15:58:00|41865.5|41825.5|41865.5|41825.5|41874.6|41834.6|41859.6|41819.6|29
1641571090000|2022-01-07 15:58:10|41864.6|41824.6|41849.6|41809.6|41864.6|41824.6|41845.5|41805.5|14
1641571100000|2022-01-07 15:58:20|41836.4|41796.4|41817.3|41777.3|41836.4|41796.4|41806.4|41766.4|16
1641571120000|2022-01-07 15:58:40|41827.3|41787.3|41827.3|41787.3|41827.3|41787.3|41816.4|41776.4|19
1641571130000|2022-01-07 15:58:50|41821.4|41781.4|41808.2|41768.2|41828.2|41788.2|41808.2|41768.2|42
1641571140000|2022-01-07 15:59:00|41809.1|41769.1|41813.2|41773.2|41818.2|41778.2|41804.1|41764.1|17
1641571150000|2022-01-07 15:59:10|41818.2|41778.2|41833.2|41793.2|41833.2|41793.2|41818.2|41778.2|10
1641571160000|2022-01-07 15:59:20|41838.2|41798.2|41843.2|41803.2|41847.3|41807.3|41833.2|41793.2|18
1641571170000|2022-01-07 15:59:30|41847.3|41807.3|41834.1|41794.1|41848.2|41808.2|41833.2|41793.2|12
1641571180000|2022-01-07 15:59:40|41833.2|41793.2|41853.2|41813.2|41857.3|41817.3|41833.2|41793.2|28
1641571190000|2022-01-07 15:59:50|41858.2|41818.2|41859.1|41819.1|41864.1|41824.1|41853.2|41813.2|6
1641571200000|2022-01-07 16:00:00|41853.2|41813.2|41859.1|41819.1|41863.2|41823.2|41843.2|41803.2|36
1641571210000|2022-01-07 16:00:10|41863.2|41823.2|41884.1|41844.1|41897.3|41857.3|41863.2|41823.2|35
1641571220000|2022-01-07 16:00:20|41889.1|41849.1|41888.2|41848.2|41894.1|41854.1|41879.1|41839.1|27
1641571230000|2022-01-07 16:00:30|41889.1|41849.1|41899.1|41859.1|41899.1|41859.1|41889.1|41849.1|9
1641571240000|2022-01-07 16:00:40|41898.2|41858.2|41875|41835|41900|41860|41875|41835|32
1641571250000|2022-01-07 16:00:50|41875.9|41835.9|41860.9|41820.9|41885|41845|41860|41820|7
1641571260000|2022-01-07 16:01:00|41865|41825|41840|41800|41865|41825|41839.1|41799.1|19
1641571270000|2022-01-07 16:01:10|41844.1|41804.1|41870|41830|41879.1|41839.1|41844.1|41804.1|10
1641571280000|2022-01-07 16:01:20|41861.8|41821.8|41855|41815|41870|41830|41855|41815|12
1641571290000|2022-01-07 16:01:30|41859.1|41819.1|41860.9|41820.9|41860.9|41820.9|41845|41805|23
1641571300000|2022-01-07 16:01:40|41851.8|41811.8|41866.8|41826.8|41870.9|41830.9|41851.8|41811.8|11
1641571310000|2022-01-07 16:01:50|41862.7|41822.7|41896.8|41856.8|41900.9|41860.9|41861.8|41821.8|20
1641571320000|2022-01-07 16:02:00|41890.9|41850.9|41901.8|41861.8|41901.8|41861.8|41890.9|41850.9|16
1641571330000|2022-01-07 16:02:10|41916.8|41876.8|41911.8|41871.8|41916.8|41876.8|41911.8|41871.8|114
1641571340000|2022-01-07 16:02:20|41910.9|41870.9|41917.7|41877.7|41921.8|41881.8|41910.9|41870.9|20
1641571350000|2022-01-07 16:02:30|41913.6|41873.6|41922.7|41882.7|41923.6|41883.6|41913.6|41873.6|8
1641571360000|2022-01-07 16:02:40|41921.8|41881.8|41961.8|41921.8|41971.8|41931.8|41921.8|41881.8|55
1641571370000|2022-01-07 16:02:50|41970|41930|41961.8|41921.8|41971.8|41931.8|41961.8|41921.8|13
1641571380000|2022-01-07 16:03:00|41971.8|41931.8|42000.9|41960.9|42000.9|41960.9|41971.8|41931.8|77
1641571390000|2022-01-07 16:03:10|42001.8|41961.8|42021.8|41981.8|42030.9|41990.9|42001.8|41961.8|56
1641571400000|2022-01-07 16:03:20|42020.9|41980.9|42020.9|41980.9|42021.8|41981.8|42020.9|41980.9|38
1641571410000|2022-01-07 16:03:30|42020|41980|42055|42015|42060|42020|42020|41980|53
1641571420000|2022-01-07 16:03:40|42050.9|42010.9|42042.7|42002.7|42056.8|42016.8|42031.8|41991.8|54
1641571430000|2022-01-07 16:03:50|42048.6|42008.6|42068.6|42028.6|42072.7|42032.7|42048.6|42008.6|48
1641571440000|2022-01-07 16:04:00|42062.7|42022.7|42044.5|42004.5|42063.6|42023.6|42042.7|42002.7|43
1641571450000|2022-01-07 16:04:10|42048.6|42008.6|42064.5|42024.5|42064.5|42024.5|42043.6|42003.6|26
1641571460000|2022-01-07 16:04:20|42074.5|42034.5|42086.8|42046.8|42094.5|42054.5|42064.5|42024.5|35
1641571470000|2022-01-07 16:04:30|42090.9|42050.9|42070.9|42030.9|42090.9|42050.9|42065.9|42025.9|24
1641571480000|2022-01-07 16:04:40|42065.9|42025.9|42095|42055|42099.1|42059.1|42065.9|42025.9|33
1641571490000|2022-01-07 16:04:50|42090.9|42050.9|42080.9|42040.9|42096.8|42056.8|42080.9|42040.9|35
1641571500000|2022-01-07 16:05:00|42085|42045|42066.8|42026.8|42086.8|42046.8|42061.8|42021.8|15
1641571510000|2022-01-07 16:05:10|42056.8|42016.8|42056.8|42016.8|42060.9|42020.9|42055.9|42015.9|16
1641571520000|2022-01-07 16:05:20|42060.9|42020.9|42046.8|42006.8|42060.9|42020.9|42041.8|42001.8|28
1641571530000|2022-01-07 16:05:30|42041.8|42001.8|42043.6|42003.6|42046.8|42006.8|42003.6|41963.6|50
1641571540000|2022-01-07 16:05:40|42042.7|42002.7|42018.6|41978.6|42042.7|42002.7|42018.6|41978.6|35
1641571550000|2022-01-07 16:05:50|42022.7|41982.7|42032.7|41992.7|42032.7|41992.7|42018.6|41978.6|36
1641571560000|2022-01-07 16:06:00|42023.6|41983.6|42026.8|41986.8|42032.7|41992.7|42017.7|41977.7|43
1641571570000|2022-01-07 16:06:10|42025.9|41985.9|42001.8|41961.8|42030.9|41990.9|42000.9|41960.9|22
1641571580000|2022-01-07 16:06:20|42000|41960|42010.9|41970.9|42020|41980|41986.8|41946.8|52
1641571590000|2022-01-07 16:06:30|42011.8|41971.8|42040.9|42000.9|42040.9|42000.9|42011.8|41971.8|16
1641571600000|2022-01-07 16:06:40|42050.9|42010.9|42045|42005|42060.9|42020.9|42045|42005|52
1641571610000|2022-01-07 16:06:50|42049.1|42009.1|42050.9|42010.9|42055|42015|42045|42005|23
1641571620000|2022-01-07 16:07:00|42051.8|42011.8|42050.9|42010.9|42051.8|42011.8|42040.9|42000.9|9
1641571630000|2022-01-07 16:07:10|||||||||2
1641571640000|2022-01-07 16:07:20|42040.9|42000.9|42050.9|42010.9|42050.9|42010.9|42040.9|42000.9|16
1641571650000|2022-01-07 16:07:30|42045.9|42005.9|42061.8|42021.8|42061.8|42021.8|42045.9|42005.9|22
1641571660000|2022-01-07 16:07:40|42060.9|42020.9|42036.8|41996.8|42061.8|42021.8|42030.9|41990.9|23
1641571670000|2022-01-07 16:07:50|42040.9|42000.9|42041.8|42001.8|42050.9|42010.9|42030.9|41990.9|28
1641571680000|2022-01-07 16:08:00|42040.9|42000.9|42060.9|42020.9|42060.9|42020.9|42040.9|42000.9|17
1641571690000|2022-01-07 16:08:10|42059.1|42019.1|42060.9|42020.9|42060.9|42020.9|42059.1|42019.1|9
1641571700000|2022-01-07 16:08:20|42061.8|42021.8|42070.9|42030.9|42070.9|42030.9|42061.8|42021.8|4
1641571710000|2022-01-07 16:08:30|42066.8|42026.8|42060.9|42020.9|42070|42030|42060.9|42020.9|9
1641571720000|2022-01-07 16:08:40|42051.8|42011.8|42022.7|41982.7|42051.8|42011.8|42022.7|41982.7|23
1641571730000|2022-01-07 16:08:50|42027.7|41987.7|42031.8|41991.8|42031.8|41991.8|42016.8|41976.8|5
1641571740000|2022-01-07 16:09:00|42022.7|41982.7|42031.8|41991.8|42031.8|41991.8|42022.7|41982.7|5
1641571750000|2022-01-07 16:09:10|42026.8|41986.8|42045.9|42005.9|42050.9|42010.9|42026.8|41986.8|24
1641571760000|2022-01-07 16:09:20|42046.8|42006.8|42050.9|42010.9|42050.9|42010.9|42041.8|42001.8|6
1641571770000|2022-01-07 16:09:30|42051.8|42011.8|42050|42010|42055.9|42015.9|42040.9|42000.9|14
1641571780000|2022-01-07 16:09:40|42050.9|42010.9|42060.9|42020.9|42060.9|42020.9|42050.9|42010.9|6
1641571790000|2022-01-07 16:09:50|42055|42015|42085|42045|42090|42050|42050.9|42010.9|39
1641571800000|2022-01-07 16:10:00|42089.1|42049.1|42095|42055|42095|42055|42089.1|42049.1|15
1641571810000|2022-01-07 16:10:10|42089.1|42049.1|42094.1|42054.1|42095|42055|42089.1|42049.1|17
1641571820000|2022-01-07 16:10:20|42089.1|42049.1|42113.2|42073.2|42119.1|42079.1|42089.1|42049.1|37
1641571830000|2022-01-07 16:10:30|42109.1|42069.1|42109.1|42069.1|42118.2|42078.2|42108.2|42068.2|31
1641571840000|2022-01-07 16:10:40|42105|42065|42109.1|42069.1|42109.1|42069.1|42103.2|42063.2|10
1641571850000|2022-01-07 16:10:50|42113.2|42073.2|42109.1|42069.1|42113.2|42073.2|42109.1|42069.1|10
1641571860000|2022-01-07 16:11:00|42117.3|42077.3|42113.2|42073.2|42119.1|42079.1|42113.2|42073.2|12
1641571870000|2022-01-07 16:11:10|42119.1|42079.1|42095|42055|42147.3|42107.3|42095|42055|66
1641571880000|2022-01-07 16:11:20|42099.1|42059.1|42114.1|42074.1|42114.1|42074.1|42099.1|42059.1|10
1641571890000|2022-01-07 16:11:30|42113.2|42073.2|42113.2|42073.2|42119.1|42079.1|42109.1|42069.1|7
1641571900000|2022-01-07 16:11:40|42109.1|42069.1|42124.1|42084.1|42129.1|42089.1|42104.1|42064.1|27
1641571910000|2022-01-07 16:11:50|42115|42075|42128.2|42088.2|42128.2|42088.2|42115|42075|6
1641571920000|2022-01-07 16:12:00|42133.2|42093.2|42139.1|42099.1|42139.1|42099.1|42133.2|42093.2|7
1641571930000|2022-01-07 16:12:10|42135|42095|42154.1|42114.1|42158.2|42118.2|42130|42090|35
1641571940000|2022-01-07 16:12:20|42153.2|42113.2|42153.2|42113.2|42163.2|42123.2|42149.1|42109.1|24
1641571950000|2022-01-07 16:12:30|42154.1|42114.1|42145|42105|42154.1|42114.1|42143.2|42103.2|10
1641571960000|2022-01-07 16:12:40|42144.1|42104.1|42145|42105|42163.2|42123.2|42143.2|42103.2|39
1641571970000|2022-01-07 16:12:50|42144.1|42104.1|42163.2|42123.2|42167.2|42127.2|42143.2|42103.2|19
1641571980000|2022-01-07 16:13:00|42159.1|42119.1|42162.2|42122.2|42167.2|42127.2|42159.1|42119.1|9
1641571990000|2022-01-07 16:13:10|42171.3|42131.3|42168.2|42128.2|42178.2|42138.2|42167.2|42127.2|6
1641572000000|2022-01-07 16:13:20|42167.2|42127.2|42171.3|42131.3|42173.1|42133.1|42167.2|42127.2|8
1641572010000|2022-01-07 16:13:30|42167.2|42127.2|42173.1|42133.1|42174.1|42134.1|42161.3|42121.3|16
1641572020000|2022-01-07 16:13:40|42179.1|42139.1|42163.1|42123.1|42179.1|42139.1|42163.1|42123.1|15
1641572030000|2022-01-07 16:13:50|42168.1|42128.1|42168.1|42128.1|42169.1|42129.1|42168.1|42128.1|2
1641572040000|2022-01-07 16:14:00|42167.2|42127.2|42163.1|42123.1|42167.2|42127.2|42159.1|42119.1|11
1641572050000|2022-01-07 16:14:10|42164.1|42124.1|42179|42139|42179|42139|42159|42119|30
1641572060000|2022-01-07 16:14:20|42183.1|42143.1|42188.1|42148.1|42188.1|42148.1|42179|42139|26
1641572070000|2022-01-07 16:14:30|42184|42144|42186.3|42146.3|42187.2|42147.2|42173.1|42133.1|22
1641572080000|2022-01-07 16:14:40|42187.2|42147.2|42181.3|42141.3|42187.2|42147.2|42177.2|42137.2|5
1641572090000|2022-01-07 16:14:50|42186.3|42146.3|42177.2|42137.2|42186.3|42146.3|42172.2|42132.2|12
1641572100000|2022-01-07 16:15:00|42172.2|42132.2|42173.1|42133.1|42177.2|42137.2|42158.1|42118.1|19
1641572110000|2022-01-07 16:15:10|42168.1|42128.1|42157.2|42117.2|42168.1|42128.1|42157.2|42117.2|9
1641572120000|2022-01-07 16:15:20|42143.1|42103.1|42138.1|42098.1|42143.1|42103.1|42138.1|42098.1|13
1641572130000|2022-01-07 16:15:30|42143.1|42103.1|42143.1|42103.1|42148.1|42108.1|42143.1|42103.1|8
1641572140000|2022-01-07 16:15:40|42139|42099|42123.1|42083.1|42139|42099|42123.1|42083.1|11
1641572150000|2022-01-07 16:15:50|42119|42079|42074.9|42034.9|42119|42079|42074.9|42034.9|16
1641572160000|2022-01-07 16:16:00|42069.9|42029.9|42098.1|42058.1|42098.1|42058.1|42059.9|42019.9|10
1641572170000|2022-01-07 16:16:10|42103.1|42063.1|42103.1|42063.1|42127.2|42087.2|42103.1|42063.1|32
1641572180000|2022-01-07 16:16:20|42118.1|42078.1|42107.2|42067.2|42127.2|42087.2|42101.3|42061.3|16
1641572190000|2022-01-07 16:16:30|42102.2|42062.2|42093.1|42053.1|42107.2|42067.2|42089|42049|28
1641572200000|2022-01-07 16:16:40|42098.1|42058.1|42084|42044|42099|42059|42083.1|42043.1|11
1641572210000|2022-01-07 16:16:50|42083.1|42043.1|42079|42039|42089|42049|42073.1|42033.1|12
1641572220000|2022-01-07 16:17:00|42083.1|42043.1|42108.1|42068.1|42117.2|42077.2|42083.1|42043.1|52
1641572230000|2022-01-07 16:17:10|42107.2|42067.2|42127.2|42087.2|42127.2|42087.2|42107.2|42067.2|3
1641572240000|2022-01-07 16:17:20|42121.3|42081.3|42137.2|42097.2|42146.3|42106.3|42121.3|42081.3|35
1641572250000|2022-01-07 16:17:30|42131.3|42091.3|42107.2|42067.2|42131.3|42091.3|42107.2|42067.2|11
1641572260000|2022-01-07 16:17:40|42116.3|42076.3|42117.2|42077.2|42127.2|42087.2|42116.3|42076.3|9
1641572270000|2022-01-07 16:17:50|42111.3|42071.3|42117.2|42077.2|42117.2|42077.2|42111.3|42071.3|5
1641572280000|2022-01-07 16:18:00|||||||||18
1641572290000|2022-01-07 16:18:10|42113.1|42073.1|42113.1|42073.1|42113.1|42073.1|42109|42069|6
1641572300000|2022-01-07 16:18:20|42117.2|42077.2|42117.2|42077.2|42137.2|42097.2|42117.2|42077.2|26
1641572310000|2022-01-07 16:18:30|42121.3|42081.3|42127.2|42087.2|42127.2|42087.2|42121.3|42081.3|1
1641572320000|2022-01-07 16:18:40|42123.1|42083.1|42106.3|42066.3|42123.1|42083.1|42097.2|42057.2|17
1641572330000|2022-01-07 16:18:50|42107.2|42067.2|42111.3|42071.3|42116.3|42076.3|42106.3|42066.3|21
1641572340000|2022-01-07 16:19:00|42116.3|42076.3|42145.4|42105.4|42145.4|42105.4|42110.4|42070.4|32
1641572350000|2022-01-07 16:19:10|42144.5|42104.5|42161.3|42121.3|42161.3|42121.3|42140.4|42100.4|3
1641572360000|2022-01-07 16:19:20|42165.4|42125.4|42265.4|42225.4|42266.3|42226.3|42165.4|42125.4|120
1641572370000|2022-01-07 16:19:30|42261.3|42221.3|42265.4|42225.4|42266.3|42226.3|42245.4|42205.4|21
1641572380000|2022-01-07 16:19:40|42266.3|42226.3|42264.5|42224.5|42305.4|42265.4|42264.5|42224.5|61
1641572390000|2022-01-07 16:19:50|42265.4|42225.4|42277.7|42237.7|42282.7|42242.7|42263.6|42223.6|75
1641572400000|2022-01-07 16:20:00|42282.7|42242.7|42293.6|42253.6|42302.7|42262.7|42273.6|42233.6|13
1641572410000|2022-01-07 16:20:10|42287.7|42247.7|42258.6|42218.6|42288.6|42248.6|42248.6|42208.6|15
1641572420000|2022-01-07 16:20:20|42257.7|42217.7|42282.7|42242.7|42282.7|42242.7|42257.7|42217.7|31
1641572430000|2022-01-07 16:20:30|42283.6|42243.6|42311.8|42271.8|42311.8|42271.8|42273.6|42233.6|123
1641572440000|2022-01-07 16:20:40|42300.9|42260.9|42273.6|42233.6|42301.8|42261.8|42267.7|42227.7|19
1641572450000|2022-01-07 16:20:50|42267.7|42227.7|42267.7|42227.7|42273.6|42233.6|42263.6|42223.6|12
1641572460000|2022-01-07 16:21:00|42271.8|42231.8|42277.7|42237.7|42277.7|42237.7|42271.8|42231.8|6
1641572470000|2022-01-07 16:21:10|42276.8|42236.8|42283.6|42243.6|42283.6|42243.6|42272.7|42232.7|15
1641572480000|2022-01-07 16:21:20|42273.6|42233.6|42283.6|42243.6|42303.6|42263.6|42273.6|42233.6|17
1641572490000|2022-01-07 16:21:30|42273.6|42233.6|42297.7|42257.7|42297.7|42257.7|42268.6|42228.6|26
1641572500000|2022-01-07 16:21:40|42298.6|42258.6|42333.6|42293.6|42337.7|42297.7|42298.6|42258.6|51
1641572510000|2022-01-07 16:21:50|42327.7|42287.7|42309.5|42269.5|42327.7|42287.7|42299.5|42259.5|28
1641572520000|2022-01-07 16:22:00|42315.4|42275.4|42311.3|42271.3|42320.4|42280.4|42304.5|42264.5|22
1641572530000|2022-01-07 16:22:10|42307.2|42267.2|42315.4|42275.4|42325.4|42285.4|42301.3|42261.3|10
1641572540000|2022-01-07 16:22:20|42320.4|42280.4|42335.4|42295.4|42335.4|42295.4|42315.4|42275.4|29
1641572550000|2022-01-07 16:22:30|42334.5|42294.5|42363.6|42323.6|42378.6|42338.6|42334.5|42294.5|40
1641572560000|2022-01-07 16:22:40|42364.5|42324.5|42359.5|42319.5|42364.5|42324.5|42344.5|42304.5|19
1641572570000|2022-01-07 16:22:50|42360.4|42320.4|42359.5|42319.5|42369.5|42329.5|42359.5|42319.5|10
1641572580000|2022-01-07 16:23:00|42354.5|42314.5|42369.5|42329.5|42369.5|42329.5|42345.4|42305.4|27
1641572590000|2022-01-07 16:23:10|42381.8|42341.8|42369.5|42329.5|42381.8|42341.8|42355.4|42315.4|21
1641572600000|2022-01-07 16:23:20|42374.5|42334.5|42377.7|42337.7|42377.7|42337.7|42365.4|42325.4|12
1641572610000|2022-01-07 16:23:30|42381.8|42341.8|42371.8|42331.8|42401.8|42361.8|42371.8|42331.8|26
1641572620000|2022-01-07 16:23:40|42373.6|42333.6|42353.6|42313.6|42377.7|42337.7|42348.6|42308.6|21
1641572630000|2022-01-07 16:23:50|42357.7|42317.7|42345.4|42305.4|42369.5|42329.5|42335.4|42295.4|34
1641572640000|2022-01-07 16:24:00|42341.3|42301.3|42350.4|42310.4|42359.5|42319.5|42337.2|42297.2|13
1641572650000|2022-01-07 16:24:10|42349.5|42309.5|42349.5|42309.5|42368.6|42328.6|42344.5|42304.5|18
1641572660000|2022-01-07 16:24:20|42357.7|42317.7|42358.6|42318.6|42358.6|42318.6|42357.7|42317.7|10
1641572670000|2022-01-07 16:24:30|42359.5|42319.5|42367.7|42327.7|42368.6|42328.6|42358.6|42318.6|2
1641572680000|2022-01-07 16:24:40|42368.6|42328.6|42368.6|42328.6|42377.7|42337.7|42368.6|42328.6|8
1641572690000|2022-01-07 16:24:50|42373.6|42333.6|42399.5|42359.5|42407.7|42367.7|42373.6|42333.6|25
1641572700000|2022-01-07 16:25:00|42403.6|42363.6|42423.6|42383.6|42424.5|42384.5|42399.5|42359.5|26
1641572710000|2022-01-07 16:25:10|42419.5|42379.5|42412.6|42372.6|42433.6|42393.6|42408.6|42368.6|27
1641572720000|2022-01-07 16:25:20|42408.6|42368.6|42423.6|42383.6|42423.6|42383.6|42403.6|42363.6|38
1641572730000|2022-01-07 16:25:30|42422.6|42382.6|42417.6|42377.6|42423.6|42383.6|42417.6|42377.6|11
1641572740000|2022-01-07 16:25:40|42418.6|42378.6|42408.6|42368.6|42433.6|42393.6|42408.6|42368.6|26
1641572750000|2022-01-07 16:25:50|42404.5|42364.5|42419.5|42379.5|42434.5|42394.5|42403.6|42363.6|21
1641572760000|2022-01-07 16:26:00|42413.6|42373.6|42419.5|42379.5|42423.6|42383.6|42409.5|42369.5|5
1641572770000|2022-01-07 16:26:10|42409.5|42369.5|42388.5|42348.5|42413.6|42373.6|42383.5|42343.5|8
1641572780000|2022-01-07 16:26:20|42394.5|42354.5|42373.5|42333.5|42394.5|42354.5|42373.5|42333.5|14
1641572790000|2022-01-07 16:26:30|42363.5|42323.5|42363.5|42323.5|42363.5|42323.5|42359.5|42319.5|21
1641572800000|2022-01-07 16:26:40|42354.5|42314.5|42299.5|42259.5|42354.5|42314.5|42297.6|42257.6|83
1641572810000|2022-01-07 16:26:50|42295.4|42255.4|42291.3|42251.3|42311.3|42271.3|42280.4|42240.4|21
1641572820000|2022-01-07 16:27:00|42290.4|42250.4|42325.4|42285.4|42327.2|42287.2|42290.4|42250.4|26
1641572830000|2022-01-07 16:27:10|42314.4|42274.4|42315.4|42275.4|42334.4|42294.4|42309.4|42269.4|37
1641572840000|2022-01-07 16:27:20|42319.4|42279.4|42319.4|42279.4|42319.4|42279.4|42314.4|42274.4|4
1641572850000|2022-01-07 16:27:30|42315.4|42275.4|42315.4|42275.4|42315.4|42275.4|42304.4|42264.4|8
1641572860000|2022-01-07 16:27:40|42309.4|42269.4|42285.4|42245.4|42314.4|42274.4|42285.4|42245.4|41
1641572870000|2022-01-07 16:27:50|42286.3|42246.3|42295.4|42255.4|42301.3|42261.3|42285.4|42245.4|14
1641572880000|2022-01-07 16:28:00|42305.4|42265.4|42303.5|42263.5|42310.4|42270.4|42299.4|42259.4|7
1641572890000|2022-01-07 16:28:10|42304.4|42264.4|42305.3|42265.3|42315.3|42275.3|42295.3|42255.3|13
1641572900000|2022-01-07 16:28:20|42314.4|42274.4|42344.4|42304.4|42344.4|42304.4|42314.4|42274.4|15
1641572910000|2022-01-07 16:28:30|42335.3|42295.3|42334.4|42294.4|42335.3|42295.3|42319.4|42279.4|14
1641572920000|2022-01-07 16:28:40|42338.5|42298.5|42339.4|42299.4|42339.4|42299.4|42334.4|42294.4|19
1641572930000|2022-01-07 16:28:50|42343.5|42303.5|42325.3|42285.3|42343.5|42303.5|42325.3|42285.3|17
1641572940000|2022-01-07 16:29:00|42324.4|42284.4|42305.3|42265.3|42325.3|42285.3|42300.3|42260.3|23
1641572950000|2022-01-07 16:29:10|42301.2|42261.2|42290.3|42250.3|42305.3|42265.3|42275.3|42235.3|13
1641572960000|2022-01-07 16:29:20|42289.4|42249.4|42285.3|42245.3|42305.3|42265.3|42285.3|42245.3|5
1641572970000|2022-01-07 16:29:30|42279.4|42239.4|42289.4|42249.4|42289.4|42249.4|42279.4|42239.4|9
1641572980000|2022-01-07 16:29:40|42295.3|42255.3|42279.4|42239.4|42295.3|42255.3|42275.3|42235.3|17
1641572990000|2022-01-07 16:29:50|42275.3|42235.3|42289.4|42249.4|42289.4|42249.4|42275.3|42235.3|8
1641573000000|2022-01-07 16:30:00|42294.4|42254.4|42357.6|42317.6|42358.5|42318.5|42294.4|42254.4|43
1641573010000|2022-01-07 16:30:10|42358.5|42318.5|42373.5|42333.5|42373.5|42333.5|42358.5|42318.5|29
1641573020000|2022-01-07 16:30:20|42368.5|42328.5|42363.5|42323.5|42370.3|42330.3|42359.4|42319.4|27
1641573030000|2022-01-07 16:30:30|42364.4|42324.4|42375.3|42335.3|42375.3|42335.3|42359.4|42319.4|9
1641573040000|2022-01-07 16:30:40|42379.4|42339.4|42378.5|42338.5|42393.5|42353.5|42373.5|42333.5|26
1641573050000|2022-01-07 16:30:50|42377.6|42337.6|42393.5|42353.5|42399.4|42359.4|42374.4|42334.4|24
1641573060000|2022-01-07 16:31:00|42398.5|42358.5|42447.6|42407.6|42453.5|42413.5|42397.6|42357.6|59
1641573070000|2022-01-07 16:31:10|42448.5|42408.5|42457.6|42417.6|42463.5|42423.5|42447.6|42407.6|35
1641573080000|2022-01-07 16:31:20|42472.6|42432.6|42497.6|42457.6|42502.6|42462.6|42472.6|42432.6|42
1641573090000|2022-01-07 16:31:30|42502.6|42462.6|42528.5|42488.5|42529.4|42489.4|42502.6|42462.6|62
1641573100000|2022-01-07 16:31:40|42527.6|42487.6|42537.6|42497.6|42549.4|42509.4|42522.6|42482.6|59
1641573110000|2022-01-07 16:31:50|42541.7|42501.7|42517.6|42477.6|42547.6|42507.6|42517.6|42477.6|29
1641573120000|2022-01-07 16:32:00|42513.5|42473.5|42523.5|42483.5|42533.5|42493.5|42512.6|42472.6|18
1641573130000|2022-01-07 16:32:10|42527.6|42487.6|42576.7|42536.7|42577.6|42537.6|42525.8|42485.8|53
1641573140000|2022-01-07 16:32:20|42571.7|42531.7|42597.6|42557.6|42601.7|42561.7|42557.6|42517.6|38
1641573150000|2022-01-07 16:32:30|42596.7|42556.7|42597.6|42557.6|42601.7|42561.7|42580.8|42540.8|34
1641573160000|2022-01-07 16:32:40|42596.7|42556.7|42626.7|42586.7|42646.7|42606.7|42596.7|42556.7|44
1641573170000|2022-01-07 16:32:50|42630.8|42590.8|42581.7|42541.7|42631.7|42591.7|42576.7|42536.7|38
1641573180000|2022-01-07 16:33:00|42571.7|42531.7|42571.7|42531.7|42571.7|42531.7|42536.7|42496.7|27
1641573190000|2022-01-07 16:33:10|42575.8|42535.8|42551.7|42511.7|42581.7|42541.7|42551.7|42511.7|26
1641573200000|2022-01-07 16:33:20|42556.7|42516.7|42556.7|42516.7|42562.6|42522.6|42536.7|42496.7|15
1641573210000|2022-01-07 16:33:30|42555.8|42515.8|42546.7|42506.7|42555.8|42515.8|42541.7|42501.7|6
1641573220000|2022-01-07 16:33:40|42540.8|42500.8|42531.7|42491.7|42540.8|42500.8|42521.7|42481.7|18
1641573230000|2022-01-07 16:33:50|42535.8|42495.8|42526.7|42486.7|42561.7|42521.7|42526.7|42486.7|30
1641573240000|2022-01-07 16:34:00|42527.6|42487.6|42541.7|42501.7|42541.7|42501.7|42527.6|42487.6|13
1641573250000|2022-01-07 16:34:10|42531.7|42491.7|42536.7|42496.7|42536.7|42496.7|42517.6|42477.6|47
1641573260000|2022-01-07 16:34:20|42531.7|42491.7|42497.6|42457.6|42536.7|42496.7|42496.7|42456.7|22
1641573270000|2022-01-07 16:34:30|42487.6|42447.6|42516.7|42476.7|42516.7|42476.7|42477.6|42437.6|57
1641573280000|2022-01-07 16:34:40|42515.8|42475.8|42487.6|42447.6|42515.8|42475.8|42484.4|42444.4|47
1641573290000|2022-01-07 16:34:50|42483.5|42443.5|42502.6|42462.6|42502.6|42462.6|42482.6|42442.6|10
1641573300000|2022-01-07 16:35:00|42503.5|42463.5|42545.8|42505.8|42549.9|42509.9|42493.5|42453.5|38
1641573310000|2022-01-07 16:35:10|42540.8|42500.8|42537.6|42497.6|42561.7|42521.7|42531.7|42491.7|18
1641573320000|2022-01-07 16:35:20|42541.7|42501.7|42555.8|42515.8|42555.8|42515.8|42541.7|42501.7|3
1641573330000|2022-01-07 16:35:30|42551.7|42511.7|42550.8|42510.8|42555.8|42515.8|42550.8|42510.8|3
1641573340000|2022-01-07 16:35:40|42541.7|42501.7|42546.7|42506.7|42551.7|42511.7|42540.8|42500.8|8
1641573350000|2022-01-07 16:35:50|42541.7|42501.7|42551.7|42511.7|42555.8|42515.8|42541.7|42501.7|7
1641573360000|2022-01-07 16:36:00|42541.7|42501.7|42551.7|42511.7|42551.7|42511.7|42540.8|42500.8|5
1641573370000|2022-01-07 16:36:10|42549.9|42509.9|42531.7|42491.7|42561.7|42521.7|42531.7|42491.7|5
1641573380000|2022-01-07 16:36:20|42517.6|42477.6|42506.7|42466.7|42521.7|42481.7|42505.8|42465.8|9
1641573390000|2022-01-07 16:36:30|42509.9|42469.9|42516.7|42476.7|42517.6|42477.6|42501.7|42461.7|24
1641573400000|2022-01-07 16:36:40|42511.7|42471.7|42511.7|42471.7|42512.6|42472.6|42496.7|42456.7|20
1641573410000|2022-01-07 16:36:50|42507.6|42467.6|42497.6|42457.6|42507.6|42467.6|42497.6|42457.6|7
1641573420000|2022-01-07 16:37:00|42496.7|42456.7|42488.5|42448.5|42497.6|42457.6|42483.5|42443.5|11
1641573430000|2022-01-07 16:37:10|42487.6|42447.6|42473.5|42433.5|42488.5|42448.5|42472.6|42432.6|14
1641573440000|2022-01-07 16:37:20|42477.6|42437.6|42477.6|42437.6|42481.7|42441.7|42473.5|42433.5|2
1641573450000|2022-01-07 16:37:30|42472.6|42432.6|42497.6|42457.6|42498.5|42458.5|42472.6|42432.6|13
1641573460000|2022-01-07 16:37:40|42486.7|42446.7|42486.7|42446.7|42486.7|42446.7|42486.7|42446.7|3
1641573470000|2022-01-07 16:37:50|42488.5|42448.5|42482.6|42442.6|42492.6|42452.6|42477.6|42437.6|54
1641573480000|2022-01-07 16:38:00|42487.6|42447.6|42457.6|42417.6|42487.6|42447.6|42453.5|42413.5|20
1641573490000|2022-01-07 16:38:10|42462.6|42422.6|42463.5|42423.5|42463.5|42423.5|42447.6|42407.6|25
1641573500000|2022-01-07 16:38:20|42482.6|42442.6|42498.5|42458.5|42507.6|42467.6|42477.6|42437.6|15
1641573510000|2022-01-07 16:38:30|42492.6|42452.6|42503.5|42463.5|42503.5|42463.5|42492.6|42452.6|4
1641573520000|2022-01-07 16:38:40|42498.5|42458.5|42498.5|42458.5|42498.5|42458.5|42494.4|42454.4|4
1641573530000|2022-01-07 16:38:50|42497.6|42457.6|42497.6|42457.6|42502.6|42462.6|42492.6|42452.6|1
1641573540000|2022-01-07 16:39:00|42507.6|42467.6|42511.7|42471.7|42521.7|42481.7|42506.7|42466.7|19
1641573550000|2022-01-07 16:39:10|42516.7|42476.7|42531.7|42491.7|42540.8|42500.8|42516.7|42476.7|19
1641573560000|2022-01-07 16:39:20|42530.8|42490.8|42463.5|42423.5|42530.8|42490.8|42463.5|42423.5|23
1641573570000|2022-01-07 16:39:30|42467.6|42427.6|42417.6|42377.6|42477.6|42437.6|42417.6|42377.6|114
1641573580000|2022-01-07 16:39:40|42422.6|42382.6|42403.5|42363.5|42422.6|42382.6|42403.5|42363.5|12
1641573590000|2022-01-07 16:39:50|42407.6|42367.6|42355.3|42315.3|42407.6|42367.6|42349.4|42309.4|38
1641573600000|2022-01-07 16:40:00|42360.3|42320.3|42349.4|42309.4|42364.4|42324.4|42349.4|42309.4|40
1641573610000|2022-01-07 16:40:10|42353.5|42313.5|42327.1|42287.1|42353.5|42313.5|42317.1|42277.1|80
1641573620000|2022-01-07 16:40:20|42337.1|42297.1|42322.1|42282.1|42341.2|42301.2|42322.1|42282.1|66
1641573630000|2022-01-07 16:40:30|42312.1|42272.1|42287.1|42247.1|42317.1|42277.1|42287.1|42247.1|55
1641573640000|2022-01-07 16:40:40|42291.2|42251.2|42283.9|42243.9|42298|42258|42263.9|42223.9|94
1641573650000|2022-01-07 16:40:50|42279.8|42239.8|42305.3|42265.3|42316.2|42276.2|42278.9|42238.9|31
1641573660000|2022-01-07 16:41:00|42301.2|42261.2|42365.3|42325.3|42365.3|42325.3|42301.2|42261.2|26
1641573670000|2022-01-07 16:41:10|42355.3|42315.3|42379.4|42339.4|42384.4|42344.4|42355.3|42315.3|25
1641573680000|2022-01-07 16:41:20|42375.3|42335.3|42359.4|42319.4|42375.3|42335.3|42355.3|42315.3|12
1641573690000|2022-01-07 16:41:30|42364.4|42324.4|42398.5|42358.5|42398.5|42358.5|42363.5|42323.5|23
1641573700000|2022-01-07 16:41:40|42403.5|42363.5|42369.4|42329.4|42404.4|42364.4|42369.4|42329.4|16
1641573710000|2022-01-07 16:41:50|42379.4|42339.4|42390.3|42350.3|42403.5|42363.5|42379.4|42339.4|14
1641573720000|2022-01-07 16:42:00|42389.4|42349.4|42399.4|42359.4|42413.5|42373.5|42389.4|42349.4|19
1641573730000|2022-01-07 16:42:10|42400.3|42360.3|42409.4|42369.4|42409.4|42369.4|42394.4|42354.4|3
1641573740000|2022-01-07 16:42:20|42405.3|42365.3|42404.4|42364.4|42409.4|42369.4|42399.4|42359.4|3
1641573750000|2022-01-07 16:42:30|42403.5|42363.5|42395.3|42355.3|42409.4|42369.4|42395.3|42355.3|6
1641573760000|2022-01-07 16:42:40|42385.3|42345.3|42389.4|42349.4|42389.4|42349.4|42380.3|42340.3|10
1641573770000|2022-01-07 16:42:50|42385.3|42345.3|42409.4|42369.4|42410.3|42370.3|42384.4|42344.4|2
1641573780000|2022-01-07 16:43:00|42405.3|42365.3|42411.2|42371.2|42423.4|42383.4|42405.3|42365.3|12
1641573790000|2022-01-07 16:43:10|42415.3|42375.3|42416.2|42376.2|42421.2|42381.2|42411.2|42371.2|4
1641573800000|2022-01-07 16:43:20|42425.3|42385.3|42425.3|42385.3|42440.3|42400.3|42425.3|42385.3|18
1641573810000|2022-01-07 16:43:30|42429.4|42389.4|42380.3|42340.3|42429.4|42389.4|42380.3|42340.3|24
1641573820000|2022-01-07 16:43:40|42384.4|42344.4|42399.4|42359.4|42400.3|42360.3|42380.3|42340.3|9
1641573830000|2022-01-07 16:43:50|42398.4|42358.4|42374.4|42334.4|42398.4|42358.4|42374.4|42334.4|5
1641573840000|2022-01-07 16:44:00|42335.3|42295.3|42320.3|42280.3|42339.3|42299.3|42310.3|42270.3|32
1641573850000|2022-01-07 16:44:10|42310.3|42270.3|42319.3|42279.3|42320.3|42280.3|42301.2|42261.2|25
1641573860000|2022-01-07 16:44:20|42320.3|42280.3|42312.1|42272.1|42320.3|42280.3|42301.2|42261.2|31
1641573870000|2022-01-07 16:44:30|42316.2|42276.2|42301.2|42261.2|42316.2|42276.2|42301.2|42261.2|9
1641573880000|2022-01-07 16:44:40|42302.1|42262.1|42292.1|42252.1|42307.1|42267.1|42291.2|42251.2|3
1641573890000|2022-01-07 16:44:50|42282.1|42242.1|42253|42213|42282.1|42242.1|42248|42208|12
1641573900000|2022-01-07 16:45:00|42252.1|42212.1|42243.9|42203.9|42263.9|42223.9|42222.1|42182.1|83
1641573910000|2022-01-07 16:45:10|42244.8|42204.8|42243.9|42203.9|42263|42223|42243|42203|20
1641573920000|2022-01-07 16:45:20|42243|42203|42273|42233|42273|42233|42243|42203|19
1641573930000|2022-01-07 16:45:30|42268.9|42228.9|42283|42243|42283|42243|42263|42223|6
1641573940000|2022-01-07 16:45:40|42278|42238|42273|42233|42283.9|42243.9|42273|42233|12
1641573950000|2022-01-07 16:45:50|42277.1|42237.1|42283|42243|42293|42253|42277.1|42237.1|5
1641573960000|2022-01-07 16:46:00|42273|42233|42307.1|42267.1|42318|42278|42273|42233|24
1641573970000|2022-01-07 16:46:10|42312.1|42272.1|42310.2|42270.2|42321.2|42281.2|42301.2|42261.2|9
1641573980000|2022-01-07 16:46:20|42305.2|42265.2|42329.3|42289.3|42329.3|42289.3|42305.2|42265.2|7
1641573990000|2022-01-07 16:46:30|42324.3|42284.3|42271.1|42231.1|42335.2|42295.2|42253|42213|34
1641574000000|2022-01-07 16:46:40|42257.1|42217.1|42277.1|42237.1|42285.2|42245.2|42247.1|42207.1|40
1641574010000|2022-01-07 16:46:50|42276.1|42236.1|42261.1|42221.1|42281.1|42241.1|42261.1|42221.1|13
1641574020000|2022-01-07 16:47:00|42267.1|42227.1|42266.1|42226.1|42267.1|42227.1|42261.1|42221.1|20
1641574030000|2022-01-07 16:47:10|42267.1|42227.1|42267.1|42227.1|42267.1|42227.1|42248.9|42208.9|26
1641574040000|2022-01-07 16:47:20|42262.1|42222.1|42267.1|42227.1|42267.1|42227.1|42261.1|42221.1|13
1641574050000|2022-01-07 16:47:30|42262.1|42222.1|42261.1|42221.1|42268|42228|42252|42212|8
1641574060000|2022-01-07 16:47:40|42265.2|42225.2|42272|42232|42287|42247|42265.2|42225.2|23
1641574070000|2022-01-07 16:47:50|42281.1|42241.1|42277|42237|42282|42242|42267|42227|4
1641574080000|2022-01-07 16:48:00|42276.1|42236.1|42287|42247|42287|42247|42271.1|42231.1|11
1641574090000|2022-01-07 16:48:10|42297|42257|42307|42267|42311.1|42271.1|42297|42257|5
1641574100000|2022-01-07 16:48:20|42306.1|42266.1|42311.1|42271.1|42311.1|42271.1|42301.1|42261.1|2
1641574110000|2022-01-07 16:48:30|42317|42277|42311.1|42271.1|42317|42277|42306.1|42266.1|8
1641574120000|2022-01-07 16:48:40|42316.1|42276.1|42301.1|42261.1|42317|42277|42301.1|42261.1|14
1641574130000|2022-01-07 16:48:50|42297|42257|42301.1|42261.1|42301.1|42261.1|42281.1|42241.1|13
1641574140000|2022-01-07 16:49:00|42296.1|42256.1|42317|42277|42317|42277|42296.1|42256.1|14
1641574150000|2022-01-07 16:49:10|42316.1|42276.1|42297|42257|42316.1|42276.1|42296.1|42256.1|10
1641574160000|2022-01-07 16:49:20|42287|42247|42301.1|42261.1|42301.1|42261.1|42287|42247|35
1641574170000|2022-01-07 16:49:30|42307|42267|42311.1|42271.1|42311.1|42271.1|42301.1|42261.1|14
1641574180000|2022-01-07 16:49:40|42307|42267|42311.1|42271.1|42316.1|42276.1|42306.1|42266.1|5
1641574190000|2022-01-07 16:49:50|42307|42267|42309.3|42269.3|42311.1|42271.1|42287|42247|18
1641574200000|2022-01-07 16:50:00|42310.2|42270.2|42305.2|42265.2|42314.3|42274.3|42305.2|42265.2|10
1641574210000|2022-01-07 16:50:10|42309.3|42269.3|42301.1|42261.1|42314.3|42274.3|42296.1|42256.1|11
1641574220000|2022-01-07 16:50:20|42297|42257|42306.1|42266.1|42306.1|42266.1|42297|42257|0
1641574230000|2022-01-07 16:50:30|42307|42267|42317|42277|42317|42277|42307|42267|5
1641574240000|2022-01-07 16:50:40|42316.1|42276.1|42335.2|42295.2|42345.2|42305.2|42312.9|42272.9|12
1641574250000|2022-01-07 16:50:50|42336.1|42296.1|42321.1|42281.1|42345.2|42305.2|42321.1|42281.1|10
1641574260000|2022-01-07 16:51:00|42320.2|42280.2|42321.1|42281.1|42321.1|42281.1|42315.2|42275.2|7
1641574270000|2022-01-07 16:51:10|42315.2|42275.2|42305.2|42265.2|42320.2|42280.2|42305.2|42265.2|7
1641574280000|2022-01-07 16:51:20|42301.1|42261.1|42311.1|42271.1|42311.1|42271.1|42301.1|42261.1|9
1641574290000|2022-01-07 16:51:30|42310.2|42270.2|42311.1|42271.1|42311.1|42271.1|42296.1|42256.1|13
1641574300000|2022-01-07 16:51:40|42315.2|42275.2|42321.1|42281.1|42325.2|42285.2|42315.2|42275.2|2
1641574310000|2022-01-07 16:51:50|42315.2|42275.2|42315.2|42275.2|42316.1|42276.1|42311.1|42271.1|4
1641574320000|2022-01-07 16:52:00|42321.1|42281.1|42315.2|42275.2|42335.2|42295.2|42315.2|42275.2|17
1641574330000|2022-01-07 16:52:10|42320.2|42280.2|42320.2|42280.2|42321.1|42281.1|42315.2|42275.2|3
1641574340000|2022-01-07 16:52:20|42321.1|42281.1|42359.3|42319.3|42369.3|42329.3|42319.3|42279.3|15
1641574350000|2022-01-07 16:52:30|42353.4|42313.4|42363.4|42323.4|42373.4|42333.4|42353.4|42313.4|17
1641574360000|2022-01-07 16:52:40|42367.5|42327.5|42367.5|42327.5|42374.3|42334.3|42363.4|42323.4|5
1641574370000|2022-01-07 16:52:50|42363.4|42323.4|42363.4|42323.4|42372.5|42332.5|42363.4|42323.4|4
1641574380000|2022-01-07 16:53:00|42353.4|42313.4|42333.4|42293.4|42353.4|42313.4|42323.4|42283.4|6
1641574390000|2022-01-07 16:53:10|42331.6|42291.6|42343.4|42303.4|42348.4|42308.4|42327.5|42287.5|10
1641574400000|2022-01-07 16:53:20|42338.4|42298.4|42338.4|42298.4|42342.5|42302.5|42337.5|42297.5|6
1641574410000|2022-01-07 16:53:30|42337.5|42297.5|42327.5|42287.5|42337.5|42297.5|42323.4|42283.4|8
1641574420000|2022-01-07 16:53:40|42323.4|42283.4|42299.3|42259.3|42323.4|42283.4|42295.2|42255.2|24
1641574430000|2022-01-07 16:53:50|42300.2|42260.2|42264.3|42224.3|42304.3|42264.3|42264.3|42224.3|26
1641574440000|2022-01-07 16:54:00|42259.3|42219.3|42305.2|42265.2|42305.2|42265.2|42255.2|42215.2|15
1641574450000|2022-01-07 16:54:10|42314.3|42274.3|42319.3|42279.3|42325.2|42285.2|42309.3|42269.3|12
1641574460000|2022-01-07 16:54:20|42323.4|42283.4|42289.3|42249.3|42334.3|42294.3|42289.3|42249.3|8
1641574470000|2022-01-07 16:54:30|42284.3|42244.3|42289.3|42249.3|42299.3|42259.3|42284.3|42244.3|4
1641574480000|2022-01-07 16:54:40|42295.2|42255.2|42265.2|42225.2|42295.2|42255.2|42265.2|42225.2|6
1641574490000|2022-01-07 16:54:50|42269.3|42229.3|42269.3|42229.3|42269.3|42229.3|42264.3|42224.3|5
1641574500000|2022-01-07 16:55:00|42273.4|42233.4|42309.3|42269.3|42309.3|42269.3|42273.4|42233.4|9
1641574510000|2022-01-07 16:55:10|42314.3|42274.3|42329.3|42289.3|42329.3|42289.3|42309.3|42269.3|7
1641574520000|2022-01-07 16:55:20|42334.3|42294.3|42334.3|42294.3|42340.2|42300.2|42329.3|42289.3|16
1641574530000|2022-01-07 16:55:30|42339.3|42299.3|42332.5|42292.5|42354.3|42314.3|42328.4|42288.4|24
1641574540000|2022-01-07 16:55:40|42328.4|42288.4|42322.5|42282.5|42328.4|42288.4|42317.5|42277.5|6
1641574550000|2022-01-07 16:55:50|42312.5|42272.5|42307.5|42267.5|42322.5|42282.5|42307.5|42267.5|10
1641574560000|2022-01-07 16:56:00|42312.5|42272.5|42317.5|42277.5|42327.5|42287.5|42307.5|42267.5|22
1641574570000|2022-01-07 16:56:10|42316.6|42276.6|42302.5|42262.5|42316.6|42276.6|42297.5|42257.5|8
1641574580000|2022-01-07 16:56:20|42301.6|42261.6|42277.5|42237.5|42301.6|42261.6|42263.4|42223.4|11
1641574590000|2022-01-07 16:56:30|42273.4|42233.4|42279.3|42239.3|42279.3|42239.3|42264.3|42224.3|23
1641574600000|2022-01-07 16:56:40|42283.4|42243.4|42284.3|42244.3|42293.4|42253.4|42283.4|42243.4|15
1641574610000|2022-01-07 16:56:50|42283.4|42243.4|42283.4|42243.4|42283.4|42243.4|42269.3|42229.3|30
1641574620000|2022-01-07 16:57:00|42279.3|42239.3|42264.3|42224.3|42279.3|42239.3|42264.3|42224.3|5
1641574630000|2022-01-07 16:57:10|42265.2|42225.2|42269.3|42229.3|42269.3|42229.3|42263.4|42223.4|4
1641574640000|2022-01-07 16:57:20|42268.4|42228.4|42264.3|42224.3|42269.3|42229.3|42263.4|42223.4|3
1641574650000|2022-01-07 16:57:30|42263.4|42223.4|42264.3|42224.3|42273.4|42233.4|42263.4|42223.4|5
1641574660000|2022-01-07 16:57:40|42263.4|42223.4|42259.3|42219.3|42265.2|42225.2|42259.3|42219.3|8
1641574670000|2022-01-07 16:57:50|42255.2|42215.2|42179.3|42139.3|42255.2|42215.2|42170.2|42130.2|96
1641574680000|2022-01-07 16:58:00|42160.2|42120.2|42171.5|42131.5|42171.5|42131.5|42132.5|42092.5|31
1641574690000|2022-01-07 16:58:10|42179.7|42139.7|42158.4|42118.4|42191.5|42151.5|42152.5|42112.5|21
1641574700000|2022-01-07 16:58:20|42159.3|42119.3|42178.4|42138.4|42187.5|42147.5|42159.3|42119.3|8
1641574710000|2022-01-07 16:58:30|42183.4|42143.4|42192.4|42152.4|42192.5|42152.5|42177.5|42137.5|13
1641574720000|2022-01-07 16:58:40|42203.4|42163.4|42203.4|42163.4|42208.4|42168.4|42197.4|42157.4|7
1641574730000|2022-01-07 16:58:50|42208.4|42168.4|42197.4|42157.4|42213.4|42173.4|42187.4|42147.4|19
1641574740000|2022-01-07 16:59:00|42201.5|42161.5|42188.4|42148.4|42203.4|42163.4|42188.4|42148.4|16
1641574750000|2022-01-07 16:59:10|42183.4|42143.4|42178.4|42138.4|42183.4|42143.4|42169.3|42129.3|7
1641574760000|2022-01-07 16:59:20|42183.4|42143.4|42165.2|42125.2|42183.4|42143.4|42165.2|42125.2|19
1641574770000|2022-01-07 16:59:30|42163.4|42123.4|42149.3|42109.3|42163.4|42123.4|42149.3|42109.3|18
1641574780000|2022-01-07 16:59:40|42153.4|42113.4|42139.3|42099.3|42159.3|42119.3|42134.3|42094.3|35
1641574790000|2022-01-07 16:59:50|42134.3|42094.3|42129.3|42089.3|42139.3|42099.3|42115.2|42075.2|28
1641574800000|2022-01-07 17:00:00|42130.2|42090.2|42133.3|42093.3|42133.3|42093.3|42085.2|42045.2|42
1641574810000|2022-01-07 17:00:10|42138.3|42098.3|42098.3|42058.3|42139.3|42099.3|42097.4|42057.4|6
1641574820000|2022-01-07 17:00:20|42103.3|42063.3|42089.3|42049.3|42103.3|42063.3|42084.3|42044.3|20
1641574830000|2022-01-07 17:00:30|42090.2|42050.2|42084.3|42044.3|42090.2|42050.2|42064.3|42024.3|40
1641574840000|2022-01-07 17:00:40|42085.2|42045.2|42095.2|42055.2|42104.3|42064.3|42084.3|42044.3|22
1641574850000|2022-01-07 17:00:50|42099.3|42059.3|42103.3|42063.3|42104.3|42064.3|42094.3|42054.3|14
1641574860000|2022-01-07 17:01:00|42104.3|42064.3|42125.2|42085.2|42129.3|42089.3|42091.1|42051.1|44
1641574870000|2022-01-07 17:01:10|42126.1|42086.1|42169.2|42129.2|42173.3|42133.3|42126.1|42086.1|45
1641574880000|2022-01-07 17:01:20|42173.3|42133.3|42173.3|42133.3|42183.3|42143.3|42173.3|42133.3|23
1641574890000|2022-01-07 17:01:30|42178.3|42138.3|42145.2|42105.2|42183.3|42143.3|42139.2|42099.2|21
1641574900000|2022-01-07 17:01:40|42149.2|42109.2|42145.2|42105.2|42155.2|42115.2|42145.2|42105.2|2
1641574910000|2022-01-07 17:01:50|42144.2|42104.2|42125.2|42085.2|42144.2|42104.2|42119.2|42079.2|12
1641574920000|2022-01-07 17:02:00|42124.2|42084.2|42149.2|42109.2|42154.2|42114.2|42124.2|42084.2|7
1641574930000|2022-01-07 17:02:10|42144.2|42104.2|42130.2|42090.2|42153.3|42113.3|42130.2|42090.2|11
1641574940000|2022-01-07 17:02:20|42134.2|42094.2|42129.2|42089.2|42144.2|42104.2|42129.2|42089.2|5
1641574950000|2022-01-07 17:02:30|42134.2|42094.2|42129.2|42089.2|42143.3|42103.3|42129.2|42089.2|7
1641574960000|2022-01-07 17:02:40|42130.1|42090.1|42148.3|42108.3|42148.3|42108.3|42129.2|42089.2|8
1641574970000|2022-01-07 17:02:50|42153.3|42113.3|42179.2|42139.2|42179.2|42139.2|42153.3|42113.3|4
1641574980000|2022-01-07 17:03:00|42183.3|42143.3|42184.2|42144.2|42184.2|42144.2|42174.2|42134.2|11
1641574990000|2022-01-07 17:03:10|42175.1|42135.1|42203.3|42163.3|42212.4|42172.4|42174.2|42134.2|33
1641575000000|2022-01-07 17:03:20|42208.3|42168.3|42209.2|42169.2|42213.3|42173.3|42203.3|42163.3|9
1641575010000|2022-01-07 17:03:30|42203.3|42163.3|42210.1|42170.1|42224.2|42184.2|42199.2|42159.2|10
1641575020000|2022-01-07 17:03:40|42209.2|42169.2|42205.1|42165.1|42215.1|42175.1|42195.1|42155.1|22
1641575030000|2022-01-07 17:03:50|42195.1|42155.1|42209.2|42169.2|42209.2|42169.2|42189.2|42149.2|16
1641575040000|2022-01-07 17:04:00|42204.2|42164.2|42199.2|42159.2|42209.2|42169.2|42195.1|42155.1|11
1641575050000|2022-01-07 17:04:10|42204.2|42164.2|42209.2|42169.2|42209.2|42169.2|42199.2|42159.2|2
1641575060000|2022-01-07 17:04:20|42205.1|42165.1|42205.1|42165.1|42205.1|42165.1|42204.2|42164.2|0
1641575070000|2022-01-07 17:04:30|42209.2|42169.2|42225.1|42185.1|42225.1|42185.1|42209.2|42169.2|6
1641575080000|2022-01-07 17:04:40|42223.3|42183.3|42195.1|42155.1|42223.3|42183.3|42189.2|42149.2|6
1641575090000|2022-01-07 17:04:50|42199.2|42159.2|42195.1|42155.1|42205.1|42165.1|42194.2|42154.2|6
1641575100000|2022-01-07 17:05:00|42191|42151|42175.1|42135.1|42191|42151|42171|42131|28
1641575110000|2022-01-07 17:05:10|42176.9|42136.9|42181|42141|42181|42141|42176|42136|1
1641575120000|2022-01-07 17:05:20|42180.1|42140.1|42189.2|42149.2|42195.1|42155.1|42180.1|42140.1|16
1641575130000|2022-01-07 17:05:30|42195.1|42155.1|42195.1|42155.1|42195.1|42155.1|42194.2|42154.2|2
1641575140000|2022-01-07 17:05:40|42194.2|42154.2|42199.2|42159.2|42199.2|42159.2|42194.2|42154.2|1
1641575150000|2022-01-07 17:05:50|42204.2|42164.2|42199.2|42159.2|42209.2|42169.2|42199.2|42159.2|2
1641575160000|2022-01-07 17:06:00|42200.1|42160.1|42220.1|42180.1|42225.1|42185.1|42200.1|42160.1|2
1641575170000|2022-01-07 17:06:10|42225.1|42185.1|42211|42171|42225.1|42185.1|42205.1|42165.1|17
1641575180000|2022-01-07 17:06:20|42210.1|42170.1|42210.1|42170.1|42211|42171|42205.1|42165.1|11
1641575190000|2022-01-07 17:06:30|42211|42171|42205.1|42165.1|42215.1|42175.1|42205.1|42165.1|7
1641575200000|2022-01-07 17:06:40|42210.1|42170.1|42215.1|42175.1|42215.1|42175.1|42205.1|42165.1|4
1641575210000|2022-01-07 17:06:50|42220.1|42180.1|42221|42181|42225.1|42185.1|42215.1|42175.1|5
1641575220000|2022-01-07 17:07:00|42225.1|42185.1|42215.1|42175.1|42225.1|42185.1|42210.1|42170.1|10
1641575230000|2022-01-07 17:07:10|42211|42171|42205.1|42165.1|42215.1|42175.1|42205.1|42165.1|7
1641575240000|2022-01-07 17:07:20|42200.1|42160.1|42215.1|42175.1|42216|42176|42200.1|42160.1|6
1641575260000|2022-01-07 17:07:40|42201.9|42161.9|42211|42171|42211|42171|42201|42161|9
1641575270000|2022-01-07 17:07:50|42210.1|42170.1|42225.1|42185.1|42225.1|42185.1|42210.1|42170.1|16
1641575280000|2022-01-07 17:08:00|42220.1|42180.1|42264.2|42224.2|42269.2|42229.2|42219.2|42179.2|18
1641575290000|2022-01-07 17:08:10|42265.1|42225.1|42273.3|42233.3|42275.1|42235.1|42264.2|42224.2|11
1641575300000|2022-01-07 17:08:20|42283.3|42243.3|42283.3|42243.3|42292.4|42252.4|42283.3|42243.3|8
1641575310000|2022-01-07 17:08:30|42289.2|42249.2|42288.3|42248.3|42293.3|42253.3|42288.3|42248.3|8
1641575320000|2022-01-07 17:08:40|42292.4|42252.4|42323.3|42283.3|42323.3|42283.3|42292.4|42252.4|11
1641575330000|2022-01-07 17:08:50|42322.4|42282.4|42303.3|42263.3|42333.3|42293.3|42303.3|42263.3|25
1641575340000|2022-01-07 17:09:00|42301.5|42261.5|42311.5|42271.5|42317.4|42277.4|42298.3|42258.3|53
1641575350000|2022-01-07 17:09:10|42312.4|42272.4|42297.4|42257.4|42313.3|42273.3|42297.4|42257.4|9
1641575360000|2022-01-07 17:09:20|42301.5|42261.5|42307.4|42267.4|42307.4|42267.4|42301.5|42261.5|2
1641575370000|2022-01-07 17:09:30|42308.3|42268.3|42311.5|42271.5|42317.4|42277.4|42307.4|42267.4|10
1641575380000|2022-01-07 17:09:40|42312.4|42272.4|42298.3|42258.3|42313.3|42273.3|42298.3|42258.3|5
1641575390000|2022-01-07 17:09:50|42302.4|42262.4|42307.4|42267.4|42307.4|42267.4|42302.4|42262.4|2
1641575400000|2022-01-07 17:10:00|42313.3|42273.3|42313.3|42273.3|42321.5|42281.5|42313.3|42273.3|5
1641575410000|2022-01-07 17:10:10|42322.4|42282.4|42327.4|42287.4|42333.3|42293.3|42322.4|42282.4|15
1641575420000|2022-01-07 17:10:20|42312.4|42272.4|42283.3|42243.3|42312.4|42272.4|42283.3|42243.3|17
1641575430000|2022-01-07 17:10:30|42288.3|42248.3|42277.4|42237.4|42293.3|42253.3|42273.3|42233.3|9
1641575440000|2022-01-07 17:10:40|42273.3|42233.3|42267.4|42227.4|42273.3|42233.3|42262.4|42222.4|17
1641575450000|2022-01-07 17:10:50|||||||||1
1641575460000|2022-01-07 17:11:00|42262.4|42222.4|42273.3|42233.3|42273.3|42233.3|42262.4|42222.4|1
1641575470000|2022-01-07 17:11:10|42277.4|42237.4|42267.4|42227.4|42283.3|42243.3|42263.3|42223.3|18
1641575480000|2022-01-07 17:11:20|42263.3|42223.3|42257.4|42217.4|42272.4|42232.4|42257.4|42217.4|3
1641575490000|2022-01-07 17:11:30|42267.4|42227.4|42262.4|42222.4|42273.3|42233.3|42262.4|42222.4|3
1641575500000|2022-01-07 17:11:40|42263.3|42223.3|42267.4|42227.4|42267.4|42227.4|42262.4|42222.4|1
1641575510000|2022-01-07 17:11:50|42272.4|42232.4|42262.4|42222.4|42272.4|42232.4|42262.4|42222.4|3
1641575520000|2022-01-07 17:12:00|||||||||3
1641575530000|2022-01-07 17:12:10|42281.5|42241.5|42295.6|42255.6|42295.6|42255.6|42281.5|42241.5|5
1641575540000|2022-01-07 17:12:20|42291.5|42251.5|42321.5|42281.5|42321.5|42281.5|42291.5|42251.5|3
1641575550000|2022-01-07 17:12:30|42325.6|42285.6|42321.5|42281.5|42326.5|42286.5|42311.5|42271.5|15
1641575560000|2022-01-07 17:12:40|42317.4|42277.4|42317.4|42277.4|42321.5|42281.5|42311.5|42271.5|8
1641575570000|2022-01-07 17:12:50|42321.5|42281.5|42289.6|42249.6|42321.5|42281.5|42281.5|42241.5|19
1641575580000|2022-01-07 17:13:00|42291.5|42251.5|42290.5|42250.5|42300.5|42260.5|42290.5|42250.5|3
1641575590000|2022-01-07 17:13:10|42291.5|42251.5|42300.5|42260.5|42300.5|42260.5|42291.5|42251.5|13
1641575600000|2022-01-07 17:13:20|42311.5|42271.5|42310.5|42270.5|42320.5|42280.5|42310.5|42270.5|15
1641575610000|2022-01-07 17:13:30|42311.5|42271.5|42309.6|42269.6|42315.5|42275.5|42309.6|42269.6|3
1641575620000|2022-01-07 17:13:40|42306.5|42266.5|42310.5|42270.5|42310.5|42270.5|42301.5|42261.5|1
1641575630000|2022-01-07 17:13:50|42300.5|42260.5|42315.5|42275.5|42319.6|42279.6|42295.5|42255.5|11
1641575640000|2022-01-07 17:14:00|42320.5|42280.5|42315.5|42275.5|42320.5|42280.5|42310.5|42270.5|4
1641575650000|2022-01-07 17:14:10|42310.5|42270.5|42320.5|42280.5|42330.5|42290.5|42310.5|42270.5|12
1641575660000|2022-01-07 17:14:20|42315.5|42275.5|42330.5|42290.5|42330.5|42290.5|42315.5|42275.5|5
1641575670000|2022-01-07 17:14:30|42335.5|42295.5|42326.4|42286.4|42350.5|42310.5|42326.4|42286.4|20
1641575680000|2022-01-07 17:14:40|42329.6|42289.6|42331.4|42291.4|42335.5|42295.5|42329.6|42289.6|0
1641575690000|2022-01-07 17:14:50|42330.5|42290.5|42330.5|42290.5|42331.4|42291.4|42330.5|42290.5|1
1641575700000|2022-01-07 17:15:00|42335.5|42295.5|42340.5|42300.5|42340.5|42300.5|42335.5|42295.5|6
1641575710000|2022-01-07 17:15:10|||||||||5
1641575720000|2022-01-07 17:15:20|42344.6|42304.6|42348.7|42308.7|42348.7|42308.7|42344.6|42304.6|1
1641575730000|2022-01-07 17:15:30|||||||||7
1641575740000|2022-01-07 17:15:40|42369.6|42329.6|42398.7|42358.7|42399.6|42359.6|42368.7|42328.7|47
1641575750000|2022-01-07 17:15:50|42403.7|42363.7|42393.7|42353.7|42407.8|42367.8|42388.7|42348.7|18
1641575760000|2022-01-07 17:16:00|42398.7|42358.7|42393.7|42353.7|42398.7|42358.7|42383.7|42343.7|11
1641575770000|2022-01-07 17:16:10|42397.8|42357.8|42388.7|42348.7|42397.8|42357.8|42388.7|42348.7|4
1641575780000|2022-01-07 17:16:20|42378.7|42338.7|42403.7|42363.7|42408.7|42368.7|42373.7|42333.7|26
1641575790000|2022-01-07 17:16:30|42407.8|42367.8|42418.7|42378.7|42418.7|42378.7|42407.8|42367.8|34
1641575800000|2022-01-07 17:16:40|42428.7|42388.7|42432.8|42392.8|42442.8|42402.8|42427.8|42387.8|21
1641575810000|2022-01-07 17:16:50|42427.8|42387.8|42427.8|42387.8|42437.8|42397.8|42427.8|42387.8|14
1641575820000|2022-01-07 17:17:00|42437.8|42397.8|42432.8|42392.8|42437.8|42397.8|42427.8|42387.8|16
1641575830000|2022-01-07 17:17:10|42431.9|42391.9|42431.9|42391.9|42431.9|42391.9|42417.8|42377.8|9
1641575840000|2022-01-07 17:17:20|42427.8|42387.8|42452.8|42412.8|42456.9|42416.9|42426.9|42386.9|39
1641575850000|2022-01-07 17:17:30|42456.9|42416.9|42441.9|42401.9|42456.9|42416.9|42432.8|42392.8|12
1641575860000|2022-01-07 17:17:40|42442.8|42402.8|42451.9|42411.9|42451.9|42411.9|42438.7|42398.7|17
1641575870000|2022-01-07 17:17:50|42447.8|42407.8|42427.8|42387.8|42451.9|42411.9|42427.8|42387.8|21
1641575880000|2022-01-07 17:18:00|42447.8|42407.8|42441.9|42401.9|42447.8|42407.8|42437.8|42397.8|17
1641575890000|2022-01-07 17:18:10|42447.8|42407.8|42457.8|42417.8|42457.8|42417.8|42447.8|42407.8|7
1641575900000|2022-01-07 17:18:20|42466.9|42426.9|42456.9|42416.9|42466.9|42426.9|42456.9|42416.9|7
1641575910000|2022-01-07 17:18:30|42457.8|42417.8|42457.8|42417.8|42461.9|42421.9|42457.8|42417.8|5
1641575920000|2022-01-07 17:18:40|42458.7|42418.7|42447.8|42407.8|42458.7|42418.7|42447.8|42407.8|4
1641575930000|2022-01-07 17:18:50|42437.8|42397.8|42451.9|42411.9|42451.9|42411.9|42437.8|42397.8|8
1641575940000|2022-01-07 17:19:00|42456.9|42416.9|42447.8|42407.8|42457.8|42417.8|42447.8|42407.8|9
1641575950000|2022-01-07 17:19:10|42451.9|42411.9|42451.9|42411.9|42466.9|42426.9|42447.8|42407.8|13
1641575960000|2022-01-07 17:19:20|42457.8|42417.8|42477.8|42437.8|42486.9|42446.9|42456.9|42416.9|23
1641575970000|2022-01-07 17:19:30|42486.9|42446.9|42481.9|42441.9|42486.9|42446.9|42477.8|42437.8|15
1641575980000|2022-01-07 17:19:40|42486|42446|42477.8|42437.8|42487.8|42447.8|42477.8|42437.8|7
1641575990000|2022-01-07 17:19:50|42482.8|42442.8|42481.9|42441.9|42482.8|42442.8|42477.8|42437.8|13
1641576000000|2022-01-07 17:20:00|42482.8|42442.8|42496.9|42456.9|42496.9|42456.9|42477.8|42437.8|8
1641576010000|2022-01-07 17:20:10|42497.8|42457.8|42491.9|42451.9|42506.9|42466.9|42491.9|42451.9|11
1641576020000|2022-01-07 17:20:20|42487.8|42447.8|42497.8|42457.8|42501.9|42461.9|42487.8|42447.8|18
1641576030000|2022-01-07 17:20:30|42492.8|42452.8|42497.8|42457.8|42497.8|42457.8|42491.9|42451.9|5
1641576040000|2022-01-07 17:20:40|42502.8|42462.8|42501.9|42461.9|42506.9|42466.9|42497.8|42457.8|12
1641576050000|2022-01-07 17:20:50|42491.9|42451.9|42497.8|42457.8|42497.8|42457.8|42487.8|42447.8|16
1641576060000|2022-01-07 17:21:00|42501.9|42461.9|42497.8|42457.8|42501.9|42461.9|42487.8|42447.8|9
1641576070000|2022-01-07 17:21:10|42486.9|42446.9|42462.8|42422.8|42496.9|42456.9|42456.9|42416.9|26
1641576080000|2022-01-07 17:21:20|42466.9|42426.9|42471.9|42431.9|42471.9|42431.9|42451.9|42411.9|12
1641576090000|2022-01-07 17:21:30|||||||||21
1641576100000|2022-01-07 17:21:40|42467.8|42427.8|42467.8|42427.8|42467.8|42427.8|42467.8|42427.8|1
1641576110000|2022-01-07 17:21:50|42466.9|42426.9|42467.8|42427.8|42467.8|42427.8|42461.9|42421.9|9
1641576120000|2022-01-07 17:22:00|42476.9|42436.9|42476.9|42436.9|42477.8|42437.8|42467.8|42427.8|16
1641576130000|2022-01-07 17:22:10|42481.9|42441.9|42486.9|42446.9|42487.8|42447.8|42480.9|42440.9|19
1641576140000|2022-01-07 17:22:20|42477.8|42437.8|42476.9|42436.9|42481.9|42441.9|42476.9|42436.9|9
1641576150000|2022-01-07 17:22:30|42477.8|42437.8|42481.9|42441.9|42481.9|42441.9|42471.9|42431.9|4
1641576160000|2022-01-07 17:22:40|42476.9|42436.9|42476.9|42436.9|42477.8|42437.8|42467.8|42427.8|9
1641576170000|2022-01-07 17:22:50|42477.8|42437.8|42481.9|42441.9|42481.9|42441.9|42476.9|42436.9|1
1641576180000|2022-01-07 17:23:00|42471.9|42431.9|42481.8|42441.8|42481.9|42441.9|42471.9|42431.9|8
1641576190000|2022-01-07 17:23:10|42477.8|42437.8|42477.8|42437.8|42477.8|42437.8|42476.8|42436.8|2
1641576200000|2022-01-07 17:23:20|42476.8|42436.8|42471.8|42431.8|42478.7|42438.7|42471.8|42431.8|8
1641576210000|2022-01-07 17:23:30|42477.8|42437.8|42501.8|42461.8|42506.8|42466.8|42477.8|42437.8|36
1641576220000|2022-01-07 17:23:40|42506.8|42466.8|42510|42470|42510.9|42470.9|42501.8|42461.8|29
1641576230000|2022-01-07 17:23:50|42505.9|42465.9|42505|42465|42510|42470|42500.9|42460.9|12
1641576240000|2022-01-07 17:24:00|42505.9|42465.9|42505|42465|42520|42480|42505|42465|16
1641576250000|2022-01-07 17:24:10|42505.9|42465.9|42481.8|42441.8|42505.9|42465.9|42480|42440|7
1641576260000|2022-01-07 17:24:20|42480.9|42440.9|42431.8|42391.8|42490.9|42450.9|42430|42390|30
1641576270000|2022-01-07 17:24:30|42430.9|42390.9|42455.9|42415.9|42455.9|42415.9|42430.9|42390.9|4
1641576280000|2022-01-07 17:24:40|42460|42420|42480|42440|42480|42440|42455.9|42415.9|6
1641576290000|2022-01-07 17:24:50|42484.1|42444.1|42480|42440|42490.9|42450.9|42480|42440|6
1641576300000|2022-01-07 17:25:00|42485|42445|42500|42460|42505|42465|42485|42445|16
1641576310000|2022-01-07 17:25:10|42504.1|42464.1|42490|42450|42505|42465|42489.1|42449.1|15
1641576320000|2022-01-07 17:25:20|42485.9|42445.9|42490|42450|42490|42450|42475.9|42435.9|6
1641576330000|2022-01-07 17:25:30|42485.9|42445.9|42480|42440|42485.9|42445.9|42475.9|42435.9|3
1641576340000|2022-01-07 17:25:40|42485|42445|42485.9|42445.9|42495|42455|42485|42445|8
1641576350000|2022-01-07 17:25:50|42485|42445|42480|42440|42485|42445|42475.9|42435.9|22
1641576360000|2022-01-07 17:26:00|42475.9|42435.9|42480|42440|42485|42445|42475|42435|4
1641576370000|2022-01-07 17:26:10|42477.3|42437.3|42453.2|42413.2|42477.3|42437.3|42453.2|42413.2|37
1641576380000|2022-01-07 17:26:20|42465.9|42425.9|42474.1|42434.1|42479.1|42439.1|42458.2|42418.2|26
1641576390000|2022-01-07 17:26:30|42473.2|42433.2|42474.1|42434.1|42478.2|42438.2|42468.2|42428.2|5
1641576400000|2022-01-07 17:26:40|42479.1|42439.1|42484.1|42444.1|42484.1|42444.1|42479.1|42439.1|5
1641576410000|2022-01-07 17:26:50|42478.2|42438.2|42474.1|42434.1|42484.1|42444.1|42474.1|42434.1|6
1641576420000|2022-01-07 17:27:00|42475|42435|42485.9|42445.9|42485.9|42445.9|42475|42435|16
1641576430000|2022-01-07 17:27:10|42485|42445|42484.1|42444.1|42485.9|42445.9|42484.1|42444.1|11
1641576440000|2022-01-07 17:27:20|42490|42450|42484.1|42444.1|42490|42450|42484.1|42444.1|6
1641576450000|2022-01-07 17:27:30|42479.1|42439.1|42488.2|42448.2|42489.1|42449.1|42474.1|42434.1|6
1641576460000|2022-01-07 17:27:40|42494.1|42454.1|42499.1|42459.1|42504.1|42464.1|42494.1|42454.1|20
1641576470000|2022-01-07 17:27:50|42500|42460|42489.1|42449.1|42500|42460|42485|42445|8
1641576480000|2022-01-07 17:28:00|42493.2|42453.2|42494.1|42454.1|42494.1|42454.1|42479.1|42439.1|8
1641576490000|2022-01-07 17:28:10|42483.2|42443.2|42488.2|42448.2|42494.1|42454.1|42478.2|42438.2|9
1641576500000|2022-01-07 17:28:20|42493.2|42453.2|42493.2|42453.2|42493.2|42453.2|42493.2|42453.2|2
1641576510000|2022-01-07 17:28:30|42488.2|42448.2|42488.2|42448.2|42488.2|42448.2|42484.1|42444.1|9
1641576520000|2022-01-07 17:28:40|42484.1|42444.1|42468.2|42428.2|42484.1|42444.1|42463.2|42423.2|8
1641576530000|2022-01-07 17:28:50|42464.1|42424.1|42455|42415|42464.1|42424.1|42455|42415|7
1641576540000|2022-01-07 17:29:00|42454.1|42414.1|42449.1|42409.1|42455.9|42415.9|42439.1|42399.1|8
1641576550000|2022-01-07 17:29:10|42448.2|42408.2|42444.1|42404.1|42448.2|42408.2|42443.2|42403.2|1
1641576560000|2022-01-07 17:29:20|42443.2|42403.2|42438.2|42398.2|42444.1|42404.1|42429.1|42389.1|7
1641576570000|2022-01-07 17:29:30|42434.1|42394.1|42464.1|42424.1|42464.1|42424.1|42434.1|42394.1|17
1641576580000|2022-01-07 17:29:40|42469.1|42429.1|42488.2|42448.2|42488.2|42448.2|42468.2|42428.2|6
1641576590000|2022-01-07 17:29:50|42484.1|42444.1|42470|42430|42484.1|42444.1|42470|42430|15
1641576600000|2022-01-07 17:30:00|42475|42435|42460|42420|42480|42440|42460|42420|26
1641576610000|2022-01-07 17:30:10|42460.9|42420.9|42460|42420|42470|42430|42460|42420|5
1641576630000|2022-01-07 17:30:30|||||||||1
1641576640000|2022-01-07 17:30:40|42455.9|42415.9|42455.9|42415.9|42460|42420|42455.9|42415.9|2
1641576650000|2022-01-07 17:30:50|42460|42420|42460|42420|42460|42420|42460|42420|2
1641576660000|2022-01-07 17:31:00|42465|42425|42470|42430|42475|42435|42465|42425|3
1641576670000|2022-01-07 17:31:10|42474.1|42434.1|42480|42440|42480|42440|42470|42430|3
1641576680000|2022-01-07 17:31:20|42475.9|42435.9|42470|42430|42480|42440|42470|42430|4
1641576690000|2022-01-07 17:31:30|42475|42435|42479.1|42439.1|42484.1|42444.1|42470|42430|13
1641576700000|2022-01-07 17:31:40|42483.2|42443.2|42493.2|42453.2|42494.1|42454.1|42483.2|42443.2|2
1641576710000|2022-01-07 17:31:50|42494.1|42454.1|42538.2|42498.2|42538.2|42498.2|42494.1|42454.1|32
1641576720000|2022-01-07 17:32:00|42534.1|42494.1|42518.2|42478.2|42534.1|42494.1|42504.1|42464.1|11
1641576730000|2022-01-07 17:32:10|42514.1|42474.1|42519.1|42479.1|42519.1|42479.1|42514.1|42474.1|4
1641576740000|2022-01-07 17:32:20|42518.2|42478.2|42524.1|42484.1|42534.1|42494.1|42518.2|42478.2|0
1641576750000|2022-01-07 17:32:30|42519.1|42479.1|42519.1|42479.1|42519.1|42479.1|42519.1|42479.1|7
1641576760000|2022-01-07 17:32:40|42518.2|42478.2|42524.1|42484.1|42524.1|42484.1|42514.1|42474.1|3
1641576770000|2022-01-07 17:32:50|42520|42480|42520|42480|42520|42480|42520|42480|1
1641576780000|2022-01-07 17:33:00|42514.1|42474.1|42515.9|42475.9|42515.9|42475.9|42500|42460|6
1641576790000|2022-01-07 17:33:10|42511.8|42471.8|42511.8|42471.8|42511.8|42471.8|42511.8|42471.8|3
1641576800000|2022-01-07 17:33:20|42505.9|42465.9|42505.9|42465.9|42505.9|42465.9|42505.9|42465.9|0
1641576810000|2022-01-07 17:33:30|42515.9|42475.9|42525.9|42485.9|42525.9|42485.9|42515.9|42475.9|8
1641576820000|2022-01-07 17:33:40|42530|42490|42545.9|42505.9|42555|42515|42520|42480|28
1641576830000|2022-01-07 17:33:50|||||||||5
1641576840000|2022-01-07 17:34:00|42535.9|42495.9|42520.9|42480.9|42535.9|42495.9|42520.9|42480.9|17
1641576850000|2022-01-07 17:34:10|42521.8|42481.8|42530|42490|42540|42500|42520|42480|21
1641576860000|2022-01-07 17:34:20|42525.9|42485.9|42530|42490|42535.9|42495.9|42525.9|42485.9|4
1641576870000|2022-01-07 17:34:30|42525.9|42485.9|42524|42484|42525.9|42485.9|42520|42480|3
1641576880000|2022-01-07 17:34:40|42525.9|42485.9|42520|42480|42525.9|42485.9|42520|42480|3
1641576890000|2022-01-07 17:34:50|42525.9|42485.9|42520|42480|42525.9|42485.9|42520|42480|7
1641576900000|2022-01-07 17:35:00|42515.9|42475.9|42515.9|42475.9|42515.9|42475.9|42510|42470|2
1641576910000|2022-01-07 17:35:10|42520|42480|42515.9|42475.9|42520|42480|42515.9|42475.9|0
1641576920000|2022-01-07 17:35:20|42520|42480|42525.9|42485.9|42525.9|42485.9|42520|42480|9
1641576930000|2022-01-07 17:35:30|42520|42480|42520.9|42480.9|42525.9|42485.9|42520|42480|9
1641576940000|2022-01-07 17:35:40|42525|42485|42520|42480|42525.9|42485.9|42520|42480|1
1641576950000|2022-01-07 17:35:50|42524|42484|42525.9|42485.9|42525.9|42485.9|42519.9|42479.9|4
1641576960000|2022-01-07 17:36:00|42529.9|42489.9|42529.9|42489.9|42529.9|42489.9|42529.9|42489.9|3
1641576970000|2022-01-07 17:36:10|42545.9|42505.9|42539.9|42499.9|42549.9|42509.9|42539.9|42499.9|8
1641576980000|2022-01-07 17:36:20|42534.9|42494.9|42535.9|42495.9|42535.9|42495.9|42525.9|42485.9|4
1641576990000|2022-01-07 17:36:30|42534.9|42494.9|42579|42539|42598.1|42558.1|42534.9|42494.9|32
1641577000000|2022-01-07 17:36:40|42578.1|42538.1|42564|42524|42584|42544|42559|42519|23
1641577010000|2022-01-07 17:36:50|42563.1|42523.1|42569|42529|42574|42534|42559|42519|14
1641577020000|2022-01-07 17:37:00|42569.9|42529.9|42574|42534|42574|42534|42564|42524|7
1641577030000|2022-01-07 17:37:10|42569|42529|42574|42534|42574|42534|42564|42524|39
1641577040000|2022-01-07 17:37:20|42584|42544|42604|42564|42604|42564|42584|42544|24
1641577050000|2022-01-07 17:37:30|42598.1|42558.1|42688.1|42648.1|42702.2|42662.2|42598.1|42558.1|43
1641577060000|2022-01-07 17:37:40|42692.2|42652.2|42664|42624|42692.2|42652.2|42664|42624|108
1641577070000|2022-01-07 17:37:50|42663.1|42623.1|42678.1|42638.1|42678.1|42638.1|42658.1|42618.1|25
1641577080000|2022-01-07 17:38:00|42688.1|42648.1|42668.1|42628.1|42688.1|42648.1|42668.1|42628.1|21
1641577090000|2022-01-07 17:38:10|42673.1|42633.1|42668.1|42628.1|42673.1|42633.1|42664|42624|8
1641577100000|2022-01-07 17:38:20|42663.1|42623.1|42706.3|42666.3|42712.2|42672.2|42663.1|42623.1|46
1641577110000|2022-01-07 17:38:30|42702.2|42662.2|42688.1|42648.1|42702.2|42662.2|42687.2|42647.2|40
1641577120000|2022-01-07 17:38:40|42683.1|42643.1|42686.3|42646.3|42692.2|42652.2|42682.2|42642.2|7
1641577130000|2022-01-07 17:38:50|42682.2|42642.2|42682.2|42642.2|42690.4|42650.4|42682.2|42642.2|22
1641577140000|2022-01-07 17:39:00|42683.1|42643.1|42692.2|42652.2|42692.2|42652.2|42683.1|42643.1|16
1641577150000|2022-01-07 17:39:10|42688.1|42648.1|42688.1|42648.1|42688.1|42648.1|42684|42644|6
1641577160000|2022-01-07 17:39:20|42684|42644|42688.1|42648.1|42688.1|42648.1|42682.2|42642.2|8
1641577170000|2022-01-07 17:39:30|42687.2|42647.2|42702.2|42662.2|42706.3|42666.3|42687.2|42647.2|21
1641577180000|2022-01-07 17:39:40|42698.1|42658.1|42698.1|42658.1|42702.2|42662.2|42692.2|42652.2|7
1641577190000|2022-01-07 17:39:50|42697.2|42657.2|42698.1|42658.1|42708.1|42668.1|42694|42654|9
1641577200000|2022-01-07 17:40:00|42702.2|42662.2|42731.3|42691.3|42732.2|42692.2|42702.2|42662.2|14
1641577210000|2022-01-07 17:40:10|42732.2|42692.2|42731.3|42691.3|42757.2|42717.2|42731.3|42691.3|28
1641577220000|2022-01-07 17:40:20|42726.3|42686.3|42722.2|42682.2|42731.3|42691.3|42716.3|42676.3|33
1641577230000|2022-01-07 17:40:30|42721.3|42681.3|42727.2|42687.2|42732.2|42692.2|42712.2|42672.2|5
1641577240000|2022-01-07 17:40:40|42721.3|42681.3|42732.2|42692.2|42737.2|42697.2|42721.3|42681.3|3
1641577250000|2022-01-07 17:40:50|42731.3|42691.3|42756.3|42716.3|42756.3|42716.3|42726.3|42686.3|25
1641577260000|2022-01-07 17:41:00|42771.3|42731.3|42766.3|42726.3|42781.3|42741.3|42761.3|42721.3|32
1641577270000|2022-01-07 17:41:10|42774.5|42734.5|42767.2|42727.2|42776.3|42736.3|42762.2|42722.2|19
1641577280000|2022-01-07 17:41:20|42766.3|42726.3|42756.3|42716.3|42766.3|42726.3|42746.3|42706.3|8
1641577290000|2022-01-07 17:41:30|42762.2|42722.2|42752.2|42712.2|42762.2|42722.2|42752.2|42712.2|4
1641577300000|2022-01-07 17:41:40|42736.3|42696.3|42742.2|42702.2|42742.2|42702.2|42731.3|42691.3|11
1641577310000|2022-01-07 17:41:50|42743.1|42703.1|42736.3|42696.3|42751.3|42711.3|42736.3|42696.3|6
1641577320000|2022-01-07 17:42:00|42752.2|42712.2|42731.3|42691.3|42752.2|42712.2|42731.3|42691.3|21
1641577330000|2022-01-07 17:42:10|42732.2|42692.2|42716.3|42676.3|42736.3|42696.3|42716.3|42676.3|14
1641577340000|2022-01-07 17:42:20|42712.2|42672.2|42716.3|42676.3|42718.1|42678.1|42712.2|42672.2|8
1641577350000|2022-01-07 17:42:30|42712.2|42672.2|42736.3|42696.3|42736.3|42696.3|42706.3|42666.3|15
1641577360000|2022-01-07 17:42:40|42746.3|42706.3|42751.3|42711.3|42756.3|42716.3|42746.3|42706.3|5
1641577370000|2022-01-07 17:42:50|42752.2|42712.2|42756.3|42716.3|42766.3|42726.3|42751.3|42711.3|8
1641577380000|2022-01-07 17:43:00|42752.2|42712.2|42746.3|42706.3|42762.2|42722.2|42746.3|42706.3|6
1641577390000|2022-01-07 17:43:10|42752.2|42712.2|42746.3|42706.3|42752.2|42712.2|42742.2|42702.2|1
1641577400000|2022-01-07 17:43:20|42742.2|42702.2|42736.3|42696.3|42746.3|42706.3|42736.3|42696.3|9
1641577410000|2022-01-07 17:43:30|42732.2|42692.2|42754.4|42714.4|42755.3|42715.3|42726.3|42686.3|25
1641577420000|2022-01-07 17:43:40|42765.3|42725.3|42770.3|42730.3|42774.4|42734.4|42764.4|42724.4|9
1641577430000|2022-01-07 17:43:50|42769.4|42729.4|42740.3|42700.3|42770.3|42730.3|42740.3|42700.3|18
1641577440000|2022-01-07 17:44:00|42744.4|42704.4|42764.4|42724.4|42764.4|42724.4|42740.3|42700.3|6
1641577450000|2022-01-07 17:44:10|42765.3|42725.3|42762.2|42722.2|42766.3|42726.3|42752.2|42712.2|6
1641577460000|2022-01-07 17:44:20|42761.3|42721.3|42746.3|42706.3|42761.3|42721.3|42746.3|42706.3|8
1641577470000|2022-01-07 17:44:30|42750.3|42710.3|42750.3|42710.3|42756.3|42716.3|42745.3|42705.3|5
1641577480000|2022-01-07 17:44:40|42751.3|42711.3|42740.3|42700.3|42751.3|42711.3|42740.3|42700.3|3
1641577490000|2022-01-07 17:44:50|42735.3|42695.3|42736.2|42696.2|42741.3|42701.3|42730.3|42690.3|15
1641577500000|2022-01-07 17:45:00|42740.3|42700.3|42745.3|42705.3|42746.2|42706.2|42736.2|42696.2|9
1641577510000|2022-01-07 17:45:10|42746.2|42706.2|42707.2|42667.2|42746.2|42706.2|42707.2|42667.2|27
1641577520000|2022-01-07 17:45:20|42711.2|42671.2|42712.2|42672.2|42727.2|42687.2|42707.2|42667.2|3
1641577530000|2022-01-07 17:45:30|42711.2|42671.2|42726.2|42686.2|42726.2|42686.2|42711.2|42671.2|3
1641577540000|2022-01-07 17:45:40|42721.2|42681.2|42722.2|42682.2|42722.2|42682.2|42721.2|42681.2|1
1641577550000|2022-01-07 17:45:50|42731.2|42691.2|42740.3|42700.3|42740.3|42700.3|42720.3|42680.3|15
1641577560000|2022-01-07 17:46:00|42745.3|42705.3|42735.3|42695.3|42750.3|42710.3|42735.3|42695.3|36
1641577570000|2022-01-07 17:46:10|42731.2|42691.2|42749.4|42709.4|42749.4|42709.4|42731.2|42691.2|12
1641577580000|2022-01-07 17:46:20|42744.4|42704.4|42740.3|42700.3|42749.4|42709.4|42740.3|42700.3|3
1641577590000|2022-01-07 17:46:30|||||||||1
1641577600000|2022-01-07 17:46:40|42731.2|42691.2|42731.2|42691.2|42731.2|42691.2|42731.2|42691.2|12
1641577610000|2022-01-07 17:46:50|42730.3|42690.3|42741.2|42701.2|42741.2|42701.2|42726.2|42686.2|4
1641577620000|2022-01-07 17:47:00|42731.2|42691.2|42731.2|42691.2|42736.2|42696.2|42731.2|42691.2|4
1641577630000|2022-01-07 17:47:10|42741.2|42701.2|42741.2|42701.2|42741.2|42701.2|42741.2|42701.2|2
1641577640000|2022-01-07 17:47:20|42750.3|42710.3|42760.3|42720.3|42760.3|42720.3|42750.3|42710.3|38
1641577650000|2022-01-07 17:47:30|42755.3|42715.3|42750.3|42710.3|42755.3|42715.3|42750.3|42710.3|1
1641577660000|2022-01-07 17:47:40|42726.2|42686.2|42730.3|42690.3|42730.3|42690.3|42725.3|42685.3|11
1641577670000|2022-01-07 17:47:50|42734.4|42694.4|42724.4|42684.4|42734.4|42694.4|42720.3|42680.3|4
1641577680000|2022-01-07 17:48:00|42725.3|42685.3|42730.3|42690.3|42730.3|42690.3|42720.3|42680.3|3
1641577690000|2022-01-07 17:48:10|42729.4|42689.4|42724.4|42684.4|42730.3|42690.3|42724.4|42684.4|2
1641577700000|2022-01-07 17:48:20|42720.3|42680.3|42725.3|42685.3|42730.3|42690.3|42720.3|42680.3|5
1641577710000|2022-01-07 17:48:30|42726.2|42686.2|42724.4|42684.4|42730.3|42690.3|42724.4|42684.4|1
1641577720000|2022-01-07 17:48:40|42720.3|42680.3|42720.3|42680.3|42720.3|42680.3|42710.3|42670.3|9
1641577730000|2022-01-07 17:48:50|42724.4|42684.4|42681.2|42641.2|42724.4|42684.4|42676.2|42636.2|37
1641577740000|2022-01-07 17:49:00|42676.2|42636.2|42667.1|42627.1|42676.2|42636.2|42667.1|42627.1|4
1641577750000|2022-01-07 17:49:10|42671.2|42631.2|42671.2|42631.2|42671.2|42631.2|42661.2|42621.2|8
1641577760000|2022-01-07 17:49:20|42672.1|42632.1|42696.2|42656.2|42696.2|42656.2|42672.1|42632.1|19
1641577770000|2022-01-07 17:49:30|42706.2|42666.2|42706.2|42666.2|42706.2|42666.2|42706.2|42666.2|28
1641577780000|2022-01-07 17:49:40|42710.3|42670.3|42715.3|42675.3|42720.3|42680.3|42710.3|42670.3|9
1641577790000|2022-01-07 17:49:50|42720.3|42680.3|42720.3|42680.3|42730.3|42690.3|42720.3|42680.3|5
1641577800000|2022-01-07 17:50:00|42709.4|42669.4|42720.3|42680.3|42738.5|42698.5|42709.4|42669.4|23
1641577810000|2022-01-07 17:50:10|42719.4|42679.4|42724.4|42684.4|42725.3|42685.3|42714.4|42674.4|8
1641577820000|2022-01-07 17:50:20|42725.3|42685.3|42739.4|42699.4|42739.4|42699.4|42720.3|42680.3|5
1641577830000|2022-01-07 17:50:30|42734.4|42694.4|42730.3|42690.3|42734.4|42694.4|42720.3|42680.3|38
1641577840000|2022-01-07 17:50:40|42721.2|42681.2|42725.3|42685.3|42729.4|42689.4|42719.4|42679.4|12
1641577850000|2022-01-07 17:50:50|42728.5|42688.5|42704.4|42664.4|42728.5|42688.5|42704.4|42664.4|5
1641577860000|2022-01-07 17:51:00|42710.3|42670.3|42710.3|42670.3|42710.3|42670.3|42704.4|42664.4|7
1641577870000|2022-01-07 17:51:10|42719.4|42679.4|42720.3|42680.3|42720.3|42680.3|42719.4|42679.4|1
1641577880000|2022-01-07 17:51:20|42724.4|42684.4|42709.4|42669.4|42724.4|42684.4|42709.4|42669.4|22
1641577890000|2022-01-07 17:51:30|42704.4|42664.4|42709.4|42669.4|42709.4|42669.4|42700.3|42660.3|3
1641577900000|2022-01-07 17:51:40|42699.4|42659.4|42724.4|42684.4|42724.4|42684.4|42699.4|42659.4|13
1641577910000|2022-01-07 17:51:50|42720.3|42680.3|42710.3|42670.3|42720.3|42680.3|42709.4|42669.4|31
1641577920000|2022-01-07 17:52:00|||||||||11
1641577930000|2022-01-07 17:52:10|42704.4|42664.4|42710.3|42670.3|42710.3|42670.3|42704.4|42664.4|5
1641577940000|2022-01-07 17:52:20|42709.4|42669.4|42745.3|42705.3|42745.3|42705.3|42704.4|42664.4|16
1641577950000|2022-01-07 17:52:30|42744.4|42704.4|42750.3|42710.3|42760.3|42720.3|42744.4|42704.4|32
1641577960000|2022-01-07 17:52:40|42746.2|42706.2|42730.3|42690.3|42746.2|42706.2|42724.4|42684.4|7
1641577970000|2022-01-07 17:52:50|42720.3|42680.3|42746.2|42706.2|42746.2|42706.2|42720.3|42680.3|13
1641577980000|2022-01-07 17:53:00|42745.3|42705.3|42720.3|42680.3|42745.3|42705.3|42720.3|42680.3|29
1641577990000|2022-01-07 17:53:10|42724.4|42684.4|42720.3|42680.3|42724.4|42684.4|42720.3|42680.3|2
1641578000000|2022-01-07 17:53:20|42724.4|42684.4|42710.3|42670.3|42730.3|42690.3|42710.3|42670.3|20
1641578010000|2022-01-07 17:53:30|42715.3|42675.3|42734.4|42694.4|42734.4|42694.4|42715.3|42675.3|9
1641578020000|2022-01-07 17:53:40|42735.3|42695.3|42730.3|42690.3|42735.3|42695.3|42730.3|42690.3|0
1641578030000|2022-01-07 17:53:50|42725.3|42685.3|42740.3|42700.3|42740.3|42700.3|42720.3|42680.3|12
1641578040000|2022-01-07 17:54:00|42735.3|42695.3|42724.4|42684.4|42740.3|42700.3|42720.3|42680.3|12
1641578050000|2022-01-07 17:54:10|42728.5|42688.5|42730.3|42690.3|42730.3|42690.3|42720.3|42680.3|3
1641578060000|2022-01-07 17:54:20|42721.2|42681.2|42721.2|42681.2|42721.2|42681.2|42721.2|42681.2|18
1641578070000|2022-01-07 17:54:30|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|2
1641578080000|2022-01-07 17:54:40|42721.2|42681.2|42722.1|42682.1|42722.1|42682.1|42721.2|42681.2|3
1641578090000|2022-01-07 17:54:50|42716.2|42676.2|42712.1|42672.1|42716.2|42676.2|42712.1|42672.1|4
1641578100000|2022-01-07 17:55:00|42721.2|42681.2|42716.2|42676.2|42722.1|42682.1|42716.2|42676.2|5
1641578110000|2022-01-07 17:55:10|42712.1|42672.1|42711.2|42671.2|42716.2|42676.2|42711.2|42671.2|9
1641578120000|2022-01-07 17:55:20|42716.2|42676.2|42696.2|42656.2|42716.2|42676.2|42696.2|42656.2|20
1641578130000|2022-01-07 17:55:30|42692.1|42652.1|42694.4|42654.4|42695.3|42655.3|42686.2|42646.2|24
1641578140000|2022-01-07 17:55:40|42690.3|42650.3|42720.3|42680.3|42720.3|42680.3|42690.3|42650.3|5
1641578150000|2022-01-07 17:55:50|42719.4|42679.4|42720.3|42680.3|42720.3|42680.3|42719.4|42679.4|7
1641578160000|2022-01-07 17:56:00|42730.3|42690.3|42730.3|42690.3|42730.3|42690.3|42720.3|42680.3|9
1641578170000|2022-01-07 17:56:10|42725.3|42685.3|42724.4|42684.4|42730.3|42690.3|42724.4|42684.4|6
1641578180000|2022-01-07 17:56:20|42725.3|42685.3|42709.4|42669.4|42725.3|42685.3|42709.4|42669.4|10
1641578190000|2022-01-07 17:56:30|42705.3|42665.3|42680.3|42640.3|42705.3|42665.3|42680.3|42640.3|14
1641578200000|2022-01-07 17:56:40|42689.3|42649.3|42690.3|42650.3|42690.3|42650.3|42680.3|42640.3|24
1641578210000|2022-01-07 17:56:50|42685.3|42645.3|42685.3|42645.3|42686.2|42646.2|42681.2|42641.2|38
1641578220000|2022-01-07 17:57:00|42689.3|42649.3|42690.3|42650.3|42690.3|42650.3|42684.3|42644.3|26
1641578230000|2022-01-07 17:57:10|42689.3|42649.3|42670.3|42630.3|42689.3|42649.3|42669.3|42629.3|19
1641578240000|2022-01-07 17:57:20|42674.3|42634.3|42670.3|42630.3|42685.3|42645.3|42669.3|42629.3|23
1641578250000|2022-01-07 17:57:30|42669.3|42629.3|42654.3|42614.3|42670.3|42630.3|42649.3|42609.3|13
1641578260000|2022-01-07 17:57:40|42650.3|42610.3|42640.3|42600.3|42654.3|42614.3|42640.3|42600.3|3
1641578270000|2022-01-07 17:57:50|42650.3|42610.3|42659.3|42619.3|42659.3|42619.3|42640.3|42600.3|21
1641578280000|2022-01-07 17:58:00|42660.3|42620.3|42620.3|42580.3|42660.3|42620.3|42620.3|42580.3|17
1641578290000|2022-01-07 17:58:10|42610.3|42570.3|42620.2|42580.2|42620.2|42580.2|42610.3|42570.3|5
1641578300000|2022-01-07 17:58:20|42619.3|42579.3|42591.2|42551.2|42620.2|42580.2|42591.2|42551.2|21
1641578310000|2022-01-07 17:58:30|42590.2|42550.2|42584.3|42544.3|42609.3|42569.3|42584.3|42544.3|49
1641578320000|2022-01-07 17:58:40|42589.3|42549.3|42612.5|42572.5|42612.5|42572.5|42589.3|42549.3|34
1641578330000|2022-01-07 17:58:50|42613.4|42573.4|42618.4|42578.4|42618.4|42578.4|42604.3|42564.3|8
1641578340000|2022-01-07 17:59:00|42628.4|42588.4|42628.4|42588.4|42638.4|42598.4|42628.4|42588.4|8
1641578350000|2022-01-07 17:59:10|42618.4|42578.4|42628.4|42588.4|42628.4|42588.4|42618.4|42578.4|4
1641578360000|2022-01-07 17:59:20|42618.4|42578.4|42622.5|42582.5|42622.5|42582.5|42609.3|42569.3|14
1641578370000|2022-01-07 17:59:30|42618.4|42578.4|42627.5|42587.5|42627.5|42587.5|42613.4|42573.4|2
1641578380000|2022-01-07 17:59:40|42622.5|42582.5|42612.5|42572.5|42627.5|42587.5|42612.5|42572.5|5
1641578390000|2022-01-07 17:59:50|42613.4|42573.4|42602.5|42562.5|42613.4|42573.4|42602.5|42562.5|1
1641578400000|2022-01-07 18:00:00|42598.4|42558.4|42612.5|42572.5|42618.4|42578.4|42598.4|42558.4|16
1641578410000|2022-01-07 18:00:10|42616.6|42576.6|42628.4|42588.4|42628.4|42588.4|42612.5|42572.5|27
1641578420000|2022-01-07 18:00:20|42638.4|42598.4|42646.6|42606.6|42652.5|42612.5|42638.4|42598.4|14
1641578430000|2022-01-07 18:00:30|42636.6|42596.6|42646.6|42606.6|42646.6|42606.6|42636.6|42596.6|8
1641578440000|2022-01-07 18:00:40|42652.5|42612.5|42646.6|42606.6|42656.6|42616.6|42646.6|42606.6|15
1641578450000|2022-01-07 18:00:50|42652.5|42612.5|42656.6|42616.6|42656.6|42616.6|42652.5|42612.5|12
1641578460000|2022-01-07 18:01:00|42657.5|42617.5|42651.6|42611.6|42681.6|42641.6|42646.6|42606.6|44
1641578470000|2022-01-07 18:01:10|42652.5|42612.5|42656.6|42616.6|42656.6|42616.6|42646.6|42606.6|3
1641578480000|2022-01-07 18:01:20|42666.6|42626.6|42656.6|42616.6|42666.6|42626.6|42656.6|42616.6|14
1641578490000|2022-01-07 18:01:30|42661.6|42621.6|42666.6|42626.6|42666.6|42626.6|42661.6|42621.6|9
1641578500000|2022-01-07 18:01:40|42656.6|42616.6|42666.6|42626.6|42676.6|42636.6|42656.6|42616.6|15
1641578510000|2022-01-07 18:01:50|42670.7|42630.7|42661.6|42621.6|42671.6|42631.6|42661.6|42621.6|2
1641578520000|2022-01-07 18:02:00|42666.6|42626.6|42686.6|42646.6|42686.6|42646.6|42666.6|42626.6|17
1641578530000|2022-01-07 18:02:10|42691.6|42651.6|42691.6|42651.6|42696.6|42656.6|42690.7|42650.7|4
1641578540000|2022-01-07 18:02:20|42696.6|42656.6|42700.7|42660.7|42700.7|42660.7|42686.6|42646.6|15
1641578550000|2022-01-07 18:02:30|42699.8|42659.8|42696.6|42656.6|42700.7|42660.7|42686.6|42646.6|13
1641578560000|2022-01-07 18:02:40|42690.7|42650.7|42686.6|42646.6|42690.7|42650.7|42686.6|42646.6|2
1641578570000|2022-01-07 18:02:50|42690.7|42650.7|42711.6|42671.6|42711.6|42671.6|42690.7|42650.7|26
1641578580000|2022-01-07 18:03:00|42710.7|42670.7|42716.6|42676.6|42716.6|42676.6|42706.6|42666.6|5
1641578590000|2022-01-07 18:03:10|42710.7|42670.7|42720.7|42680.7|42720.7|42680.7|42706.6|42666.6|6
1641578600000|2022-01-07 18:03:20|42716.6|42676.6|42720.7|42680.7|42725.7|42685.7|42716.6|42676.6|5
1641578610000|2022-01-07 18:03:30|42716.6|42676.6|42705.7|42665.7|42724.7|42684.7|42705.7|42665.7|7
1641578620000|2022-01-07 18:03:40|42706.6|42666.6|42710.7|42670.7|42715.7|42675.7|42706.6|42666.6|24
1641578630000|2022-01-07 18:03:50|42706.6|42666.6|42706.6|42666.6|42706.6|42666.6|42695.7|42655.7|6
1641578640000|2022-01-07 18:04:00|42700.7|42660.7|42710.7|42670.7|42710.7|42670.7|42695.7|42655.7|35
1641578650000|2022-01-07 18:04:10|42714.7|42674.7|42730.7|42690.7|42735.7|42695.7|42714.7|42674.7|106
1641578660000|2022-01-07 18:04:20|42744.7|42704.7|42744.7|42704.7|42748.8|42708.8|42738.8|42698.8|118
1641578670000|2022-01-07 18:04:30|42739.7|42699.7|42738.8|42698.8|42744.7|42704.7|42738.8|42698.8|28
1641578680000|2022-01-07 18:04:40|42734.7|42694.7|42724.7|42684.7|42734.7|42694.7|42724.7|42684.7|25
1641578690000|2022-01-07 18:04:50|42728.8|42688.8|42724.7|42684.7|42728.8|42688.8|42723.8|42683.8|24
1641578700000|2022-01-07 18:05:00|42723.8|42683.8|42724.7|42684.7|42724.7|42684.7|42712.9|42672.9|16
1641578710000|2022-01-07 18:05:10|42718.8|42678.8|42684.7|42644.7|42718.8|42678.8|42684.7|42644.7|9
1641578720000|2022-01-07 18:05:20|42689.7|42649.7|42675.6|42635.6|42689.7|42649.7|42675.6|42635.6|5
1641578730000|2022-01-07 18:05:30|42684.7|42644.7|42704.7|42664.7|42704.7|42664.7|42679.7|42639.7|23
1641578740000|2022-01-07 18:05:40|42708.8|42668.8|42708.8|42668.8|42708.8|42668.8|42704.7|42664.7|10
1641578750000|2022-01-07 18:05:50|42717|42677|42718.8|42678.8|42723.8|42683.8|42717|42677|16
1641578760000|2022-01-07 18:06:00|42723.8|42683.8|42729.7|42689.7|42735.6|42695.6|42723.8|42683.8|25
1641578770000|2022-01-07 18:06:10|42728.8|42688.8|42724.7|42684.7|42728.8|42688.8|42724.7|42684.7|2
1641578780000|2022-01-07 18:06:20|42728.8|42688.8|42729.7|42689.7|42730.6|42690.6|42724.7|42684.7|3
1641578790000|2022-01-07 18:06:30|42728.8|42688.8|42714.7|42674.7|42738.8|42698.8|42714.7|42674.7|16
1641578800000|2022-01-07 18:06:40|42718.8|42678.8|42718.8|42678.8|42718.8|42678.8|42714.7|42674.7|4
1641578810000|2022-01-07 18:06:50|42713.8|42673.8|42708.8|42668.8|42722.9|42682.9|42708.8|42668.8|26
1641578820000|2022-01-07 18:07:00|42714.7|42674.7|42703.8|42663.8|42718.8|42678.8|42703.8|42663.8|2
1641578830000|2022-01-07 18:07:10|42698.8|42658.8|42694.7|42654.7|42698.8|42658.8|42684.7|42644.7|6
1641578840000|2022-01-07 18:07:20|42698.8|42658.8|42690.6|42650.6|42699.7|42659.7|42690.6|42650.6|6
1641578850000|2022-01-07 18:07:30|42688.8|42648.8|42694.7|42654.7|42694.7|42654.7|42688.8|42648.8|1
1641578860000|2022-01-07 18:07:40|42684.7|42644.7|42684.7|42644.7|42684.7|42644.7|42684.7|42644.7|4
1641578870000|2022-01-07 18:07:50|42694.7|42654.7|42694.7|42654.7|42694.7|42654.7|42694.7|42654.7|4
1641578880000|2022-01-07 18:08:00|42684.7|42644.7|42693.8|42653.8|42694.7|42654.7|42684.7|42644.7|4
1641578890000|2022-01-07 18:08:10|42688.8|42648.8|42688.8|42648.8|42688.8|42648.8|42684.7|42644.7|3
1641578900000|2022-01-07 18:08:20|42684.7|42644.7|42688.8|42648.8|42688.8|42648.8|42684.7|42644.7|0
1641578910000|2022-01-07 18:08:30|42689.7|42649.7|42688.8|42648.8|42689.7|42649.7|42684.7|42644.7|1
1641578920000|2022-01-07 18:08:40|42689.7|42649.7|42684.7|42644.7|42694.7|42654.7|42684.7|42644.7|16
1641578930000|2022-01-07 18:08:50|42678.8|42638.8|42674.7|42634.7|42684.7|42644.7|42674.7|42634.7|3
1641578940000|2022-01-07 18:09:00|42679.7|42639.7|42684.7|42644.7|42684.7|42644.7|42678.8|42638.8|0
1641578950000|2022-01-07 18:09:10|42678.8|42638.8|42674.7|42634.7|42678.8|42638.8|42673.8|42633.8|1
1641578960000|2022-01-07 18:09:20|42668.8|42628.8|42660.6|42620.6|42669.7|42629.7|42658.8|42618.8|10
1641578970000|2022-01-07 18:09:30|42664.7|42624.7|42684.7|42644.7|42684.7|42644.7|42658.8|42618.8|16
1641578980000|2022-01-07 18:09:40|42688.8|42648.8|42708.8|42668.8|42709.7|42669.7|42688.8|42648.8|10
1641578990000|2022-01-07 18:09:50|42704.7|42664.7|42688.8|42648.8|42704.7|42664.7|42688.8|42648.8|9
1641579000000|2022-01-07 18:10:00|42689.7|42649.7|42694.7|42654.7|42694.7|42654.7|42684.7|42644.7|5
1641579010000|2022-01-07 18:10:10|42688.8|42648.8|42684.7|42644.7|42688.8|42648.8|42684.7|42644.7|2
1641579020000|2022-01-07 18:10:20|42694.7|42654.7|42688.8|42648.8|42694.7|42654.7|42684.7|42644.7|8
1641579030000|2022-01-07 18:10:30|42692.9|42652.9|42684.7|42644.7|42693.8|42653.8|42684.7|42644.7|11
1641579040000|2022-01-07 18:10:40|42674.7|42634.7|42668.8|42628.8|42674.7|42634.7|42658.8|42618.8|3
1641579050000|2022-01-07 18:10:50|42669.7|42629.7|42668.8|42628.8|42669.7|42629.7|42668.8|42628.8|0
1641579060000|2022-01-07 18:11:00|42674.7|42634.7|42664.7|42624.7|42674.7|42634.7|42664.7|42624.7|3
1641579070000|2022-01-07 18:11:10|42678.8|42638.8|42683.8|42643.8|42684.7|42644.7|42678.8|42638.8|5
1641579080000|2022-01-07 18:11:20|42678.8|42638.8|42684.7|42644.7|42684.7|42644.7|42678.8|42638.8|5
1641579090000|2022-01-07 18:11:30|42678.8|42638.8|42678.8|42638.8|42678.8|42638.8|42678.8|42638.8|2
1641579100000|2022-01-07 18:11:40|42684.7|42644.7|42684.7|42644.7|42684.7|42644.7|42684.7|42644.7|0
1641579110000|2022-01-07 18:11:50|42683.8|42643.8|42688.8|42648.8|42689.7|42649.7|42683.8|42643.8|2
1641579120000|2022-01-07 18:12:00|42693.8|42653.8|42704.7|42664.7|42704.7|42664.7|42693.8|42653.8|1
1641579130000|2022-01-07 18:12:10|42690.6|42650.6|42694.7|42654.7|42698.8|42658.8|42690.6|42650.6|6
1641579140000|2022-01-07 18:12:20|42698.8|42658.8|42694.7|42654.7|42699.7|42659.7|42694.7|42654.7|1
1641579150000|2022-01-07 18:12:30|42698.8|42658.8|42703.8|42663.8|42703.8|42663.8|42698.8|42658.8|1
1641579160000|2022-01-07 18:12:40|42698.8|42658.8|42684.7|42644.7|42698.8|42658.8|42684.7|42644.7|2
1641579170000|2022-01-07 18:12:50|42683.8|42643.8|42684.7|42644.7|42684.7|42644.7|42683.8|42643.8|0
1641579180000|2022-01-07 18:13:00|42683.8|42643.8|42684.7|42644.7|42684.7|42644.7|42683.8|42643.8|0
1641579190000|2022-01-07 18:13:10|42688.8|42648.8|42664.7|42624.7|42688.8|42648.8|42634.7|42594.7|48
1641579200000|2022-01-07 18:13:20|42658.8|42618.8|42659.7|42619.7|42664.7|42624.7|42653.8|42613.8|1
1641579210000|2022-01-07 18:13:30|42658.8|42618.8|42664.7|42624.7|42684.7|42644.7|42658.8|42618.8|16
1641579220000|2022-01-07 18:13:40|42669.7|42629.7|42659.7|42619.7|42669.7|42629.7|42655.6|42615.6|5
1641579230000|2022-01-07 18:13:50|42654.7|42614.7|42659.7|42619.7|42659.7|42619.7|42654.7|42614.7|2
1641579240000|2022-01-07 18:14:00|42654.7|42614.7|42669.7|42629.7|42669.7|42629.7|42654.7|42614.7|1
1641579250000|2022-01-07 18:14:10|42673.8|42633.8|42674.7|42634.7|42678.8|42638.8|42668.8|42628.8|3
1641579260000|2022-01-07 18:14:20|42665.6|42625.6|42655.6|42615.6|42665.6|42625.6|42654.7|42614.7|36
1641579270000|2022-01-07 18:14:30|42654.7|42614.7|42654.7|42614.7|42654.7|42614.7|42654.7|42614.7|2
1641579280000|2022-01-07 18:14:40|||||||||1
1641579300000|2022-01-07 18:15:00|42645.6|42605.6|42653.8|42613.8|42654.7|42614.7|42644.7|42604.7|8
1641579310000|2022-01-07 18:15:10|42645.6|42605.6|42644.7|42604.7|42649.7|42609.7|42638.8|42598.8|17
1641579320000|2022-01-07 18:15:20|42653.8|42613.8|42644.7|42604.7|42654.7|42614.7|42644.7|42604.7|4
1641579330000|2022-01-07 18:15:30|42649.7|42609.7|42654.7|42614.7|42654.7|42614.7|42648.7|42608.7|3
1641579340000|2022-01-07 18:15:40|42659.7|42619.7|42664.7|42624.7|42664.7|42624.7|42654.7|42614.7|9
1641579350000|2022-01-07 18:15:50|42674.7|42634.7|42680.6|42640.6|42684.7|42644.7|42674.7|42634.7|8
1641579360000|2022-01-07 18:16:00|42676.5|42636.5|42664.7|42624.7|42676.5|42636.5|42664.7|42624.7|3
1641579370000|2022-01-07 18:16:10|42670.6|42630.6|42668.7|42628.7|42670.6|42630.6|42668.7|42628.7|1
1641579380000|2022-01-07 18:16:20|42672.8|42632.8|42670.6|42630.6|42674.7|42634.7|42654.7|42614.7|18
1641579390000|2022-01-07 18:16:30|42674.7|42634.7|42664.7|42624.7|42674.7|42634.7|42664.7|42624.7|1
1641579400000|2022-01-07 18:16:40|42669.7|42629.7|42664.7|42624.7|42670.6|42630.6|42664.7|42624.7|4
1641579410000|2022-01-07 18:16:50|42659.7|42619.7|42654.7|42614.7|42659.7|42619.7|42654.7|42614.7|18
1641579420000|2022-01-07 18:17:00|42655.6|42615.6|42659.6|42619.6|42665.6|42625.6|42655.6|42615.6|13
1641579430000|2022-01-07 18:17:10|42663.7|42623.7|42640.6|42600.6|42664.6|42624.6|42640.6|42600.6|15
1641579440000|2022-01-07 18:17:20|42636.5|42596.5|42625.6|42585.6|42640.6|42600.6|42625.6|42585.6|24
1641579450000|2022-01-07 18:17:30|42626.5|42586.5|42636.5|42596.5|42636.5|42596.5|42625.6|42585.6|11
1641579460000|2022-01-07 18:17:40|42635.6|42595.6|42626.5|42586.5|42646.5|42606.5|42625.6|42585.6|4
1641579470000|2022-01-07 18:17:50|42622.4|42582.4|42617.4|42577.4|42626.5|42586.5|42616.5|42576.5|42
1641579480000|2022-01-07 18:18:00|42612.4|42572.4|42613.3|42573.3|42618.3|42578.3|42607.4|42567.4|15
1641579490000|2022-01-07 18:18:10|42612.4|42572.4|42613.3|42573.3|42617.4|42577.4|42608.3|42568.3|2
1641579500000|2022-01-07 18:18:20|42612.4|42572.4|42627.4|42587.4|42628.3|42588.3|42612.4|42572.4|8
1641579510000|2022-01-07 18:18:30|42623.3|42583.3|42612.4|42572.4|42623.3|42583.3|42612.4|42572.4|7
1641579520000|2022-01-07 18:18:40|42617.4|42577.4|42630.6|42590.6|42631.5|42591.5|42616.5|42576.5|30
1641579530000|2022-01-07 18:18:50|42634.6|42594.6|42626.5|42586.5|42636.5|42596.5|42626.5|42586.5|5
1641579540000|2022-01-07 18:19:00|42616.5|42576.5|42622.4|42582.4|42626.5|42586.5|42616.5|42576.5|20
1641579550000|2022-01-07 18:19:10|42626.5|42586.5|42620.5|42580.5|42626.5|42586.5|42620.5|42580.5|2
1641579560000|2022-01-07 18:19:20|42626.5|42586.5|42646.5|42606.5|42646.5|42606.5|42626.5|42586.5|12
1641579570000|2022-01-07 18:19:30|42645.5|42605.5|42616.5|42576.5|42645.5|42605.5|42616.5|42576.5|29
1641579590000|2022-01-07 18:19:50|42620.5|42580.5|42616.5|42576.5|42626.5|42586.5|42616.5|42576.5|2
1641579600000|2022-01-07 18:20:00|42621.5|42581.5|42586.5|42546.5|42621.5|42581.5|42581.5|42541.5|20
1641579610000|2022-01-07 18:20:10|42596.5|42556.5|42606.5|42566.5|42606.5|42566.5|42596.5|42556.5|37
1641579620000|2022-01-07 18:20:20|42596.5|42556.5|42596.5|42556.5|42596.5|42556.5|42586.5|42546.5|20
1641579630000|2022-01-07 18:20:30|42587.4|42547.4|42591.4|42551.4|42591.5|42551.5|42586.4|42546.4|7
1641579640000|2022-01-07 18:20:40|42590.5|42550.5|42592.4|42552.4|42596.4|42556.4|42586.4|42546.4|14
1641579650000|2022-01-07 18:20:50|42596.4|42556.4|42592.4|42552.4|42596.4|42556.4|42591.4|42551.4|9
1641579660000|2022-01-07 18:21:00|42596.4|42556.4|42576.4|42536.4|42596.4|42556.4|42576.4|42536.4|16
1641579670000|2022-01-07 18:21:10|42582.4|42542.4|42586.4|42546.4|42586.4|42546.4|42582.4|42542.4|7
1641579680000|2022-01-07 18:21:20|42596.4|42556.4|42596.4|42556.4|42596.4|42556.4|42596.4|42556.4|6
1641579690000|2022-01-07 18:21:30|42606.4|42566.4|42596.4|42556.4|42606.4|42566.4|42595.5|42555.5|5
1641579700000|2022-01-07 18:21:40|42595.5|42555.5|42576.4|42536.4|42595.5|42555.5|42566.4|42526.4|18
1641579710000|2022-01-07 18:21:50|42575.5|42535.5|42566.4|42526.4|42575.5|42535.5|42566.4|42526.4|10
1641579720000|2022-01-07 18:22:00|42572.4|42532.4|42586.4|42546.4|42586.4|42546.4|42572.4|42532.4|6
1641579730000|2022-01-07 18:22:10|||||||||9
1641579740000|2022-01-07 18:22:20|42576.4|42536.4|42586.4|42546.4|42586.4|42546.4|42576.4|42536.4|2
1641579750000|2022-01-07 18:22:30|42590.5|42550.5|42594.6|42554.6|42604.6|42564.6|42590.5|42550.5|97
1641579760000|2022-01-07 18:22:40|42605.5|42565.5|42604.6|42564.6|42605.5|42565.5|42599.6|42559.6|7
1641579770000|2022-01-07 18:22:50|42603.7|42563.7|42594.6|42554.6|42603.7|42563.7|42584.6|42544.6|15
1641579780000|2022-01-07 18:23:00|42599.6|42559.6|42584.6|42544.6|42599.6|42559.6|42584.6|42544.6|10
1641579790000|2022-01-07 18:23:10|42574.6|42534.6|42584.6|42544.6|42584.6|42544.6|42570.5|42530.5|16
1641579800000|2022-01-07 18:23:20|42575.5|42535.5|42574.6|42534.6|42575.5|42535.5|42574.6|42534.6|6
1641579810000|2022-01-07 18:23:30|42565.5|42525.5|42584.6|42544.6|42584.6|42544.6|42565.5|42525.5|12
1641579820000|2022-01-07 18:23:40|42574.6|42534.6|42574.6|42534.6|42574.6|42534.6|42574.6|42534.6|5
1641579830000|2022-01-07 18:23:50|42565.5|42525.5|42565.5|42525.5|42565.5|42525.5|42565.5|42525.5|7
1641579840000|2022-01-07 18:24:00|42574.6|42534.6|42584.6|42544.6|42584.6|42544.6|42574.6|42534.6|6
1641579850000|2022-01-07 18:24:10|42580.5|42540.5|42578.7|42538.7|42580.5|42540.5|42574.6|42534.6|5
1641579860000|2022-01-07 18:24:20|42579.6|42539.6|42574.6|42534.6|42580.5|42540.5|42574.6|42534.6|0
1641579870000|2022-01-07 18:24:30|42578.7|42538.7|42578.7|42538.7|42578.7|42538.7|42578.7|42538.7|2
1641579880000|2022-01-07 18:24:40|42579.6|42539.6|42584.6|42544.6|42584.6|42544.6|42579.6|42539.6|2
1641579890000|2022-01-07 18:24:50|42589.6|42549.6|42598.7|42558.7|42600.5|42560.5|42584.6|42544.6|34
1641579900000|2022-01-07 18:25:00|42602.8|42562.8|42594.6|42554.6|42604.6|42564.6|42594.6|42554.6|14
1641579910000|2022-01-07 18:25:10|42590.5|42550.5|42594.6|42554.6|42594.6|42554.6|42590.5|42550.5|3
1641579920000|2022-01-07 18:25:20|42584.6|42544.6|42589.6|42549.6|42589.6|42549.6|42580.5|42540.5|16
1641579930000|2022-01-07 18:25:30|42588.7|42548.7|42580.5|42540.5|42589.6|42549.6|42576.4|42536.4|17
1641579940000|2022-01-07 18:25:40|42584.6|42544.6|42578.7|42538.7|42584.6|42544.6|42576.4|42536.4|4
1641579950000|2022-01-07 18:25:50|42574.6|42534.6|42549.6|42509.6|42574.6|42534.6|42549.6|42509.6|9
1641579960000|2022-01-07 18:26:00|42554.6|42514.6|42534.6|42494.6|42554.6|42514.6|42534.6|42494.6|9
1641579970000|2022-01-07 18:26:10|42530.5|42490.5|42538.7|42498.7|42540.5|42500.5|42530.5|42490.5|20
1641579980000|2022-01-07 18:26:20|42534.6|42494.6|42529.6|42489.6|42534.6|42494.6|42524.6|42484.6|9
1641579990000|2022-01-07 18:26:30|42534.6|42494.6|42538.7|42498.7|42544.6|42504.6|42534.6|42494.6|8
1641580000000|2022-01-07 18:26:40|42534.6|42494.6|42530.5|42490.5|42538.7|42498.7|42524.6|42484.6|21
1641580010000|2022-01-07 18:26:50|42534.6|42494.6|42534.6|42494.6|42539.6|42499.6|42528.7|42488.7|14
1641580020000|2022-01-07 18:27:00|42528.7|42488.7|42504.6|42464.6|42540.5|42500.5|42504.6|42464.6|31
1641580030000|2022-01-07 18:27:10|42494.6|42454.6|42458.2|42418.2|42504.6|42464.6|42452.3|42412.3|84
1641580040000|2022-01-07 18:27:20|42457.3|42417.3|42485.5|42445.5|42499.6|42459.6|42452.3|42412.3|22
1641580050000|2022-01-07 18:27:30|42486.4|42446.4|42486.4|42446.4|42495.5|42455.5|42485.5|42445.5|3
1641580060000|2022-01-07 18:27:40|42485.5|42445.5|42514.6|42474.6|42514.6|42474.6|42476.4|42436.4|41
1641580070000|2022-01-07 18:27:50|42510.5|42470.5|42514.6|42474.6|42529.6|42489.6|42510.5|42470.5|13
1641580080000|2022-01-07 18:28:00|42490.5|42450.5|42510.5|42470.5|42510.5|42470.5|42490.5|42450.5|13
1641580090000|2022-01-07 18:28:10|42506.4|42466.4|42490.5|42450.5|42506.4|42466.4|42490.5|42450.5|24
1641580100000|2022-01-07 18:28:20|42495.5|42455.5|42470.5|42430.5|42495.5|42455.5|42460.5|42420.5|19
1641580110000|2022-01-07 18:28:30|42475.5|42435.5|42476.4|42436.4|42476.4|42436.4|42466.4|42426.4|6
1641580120000|2022-01-07 18:28:40|42470.5|42430.5|42460.5|42420.5|42470.5|42430.5|42456.4|42416.4|11
1641580130000|2022-01-07 18:28:50|42456.4|42416.4|42431.4|42391.4|42456.4|42416.4|42417.3|42377.3|17
1641580140000|2022-01-07 18:29:00|42432.3|42392.3|42442.3|42402.3|42448.2|42408.2|42431.4|42391.4|11
1641580150000|2022-01-07 18:29:10|42444.1|42404.1|42436.4|42396.4|42452.3|42412.3|42436.4|42396.4|4
1641580160000|2022-01-07 18:29:20|42437.3|42397.3|42422.3|42382.3|42437.3|42397.3|42422.3|42382.3|14
1641580170000|2022-01-07 18:29:30|42423.2|42383.2|42408.2|42368.2|42438.2|42398.2|42408.2|42368.2|50
1641580180000|2022-01-07 18:29:40|42392.3|42352.3|42397.3|42357.3|42398.2|42358.2|42383.2|42343.2|72
1641580190000|2022-01-07 18:29:50|42398.2|42358.2|42402.3|42362.3|42403.2|42363.2|42392.3|42352.3|17
1641580200000|2022-01-07 18:30:00|42413.2|42373.2|42437.3|42397.3|42437.3|42397.3|42412.3|42372.3|18
1641580210000|2022-01-07 18:30:10|42443.2|42403.2|42453.2|42413.2|42457.3|42417.3|42442.3|42402.3|6
1641580220000|2022-01-07 18:30:20|42458.2|42418.2|42482.3|42442.3|42491.4|42451.4|42458.2|42418.2|18
1641580230000|2022-01-07 18:30:30|42481.4|42441.4|42472.3|42432.3|42481.4|42441.4|42466.4|42426.4|42
1641580240000|2022-01-07 18:30:40|42471.4|42431.4|42471.4|42431.4|42476.4|42436.4|42466.4|42426.4|8
1641580250000|2022-01-07 18:30:50|42472.3|42432.3|42471.4|42431.4|42476.4|42436.4|42466.4|42426.4|9
1641580260000|2022-01-07 18:31:00|42472.3|42432.3|42470.5|42430.5|42476.4|42436.4|42466.4|42426.4|14
1641580270000|2022-01-07 18:31:10|42476.4|42436.4|42462.3|42422.3|42476.4|42436.4|42456.4|42416.4|15
1641580280000|2022-01-07 18:31:20|42461.4|42421.4|42456.4|42416.4|42461.4|42421.4|42456.4|42416.4|4
1641580290000|2022-01-07 18:31:30|42461.4|42421.4|42466.4|42426.4|42466.4|42426.4|42461.4|42421.4|1
1641580310000|2022-01-07 18:31:50|42456.4|42416.4|42447.3|42407.3|42456.4|42416.4|42447.3|42407.3|12
1641580320000|2022-01-07 18:32:00|42452.3|42412.3|42447.3|42407.3|42452.3|42412.3|42447.3|42407.3|7
1641580330000|2022-01-07 18:32:10|42455.5|42415.5|42472.3|42432.3|42482.3|42442.3|42455.5|42415.5|37
1641580340000|2022-01-07 18:32:20|42467.3|42427.3|42472.3|42432.3|42476.4|42436.4|42467.3|42427.3|6
1641580350000|2022-01-07 18:32:30|42476.4|42436.4|42472.3|42432.3|42476.4|42436.4|42472.3|42432.3|0
1641580360000|2022-01-07 18:32:40|42467.3|42427.3|42487.3|42447.3|42487.3|42447.3|42467.3|42427.3|61
1641580370000|2022-01-07 18:32:50|42492.3|42452.3|42452.3|42412.3|42492.3|42452.3|42452.3|42412.3|11
1641580380000|2022-01-07 18:33:00|42446.4|42406.4|42448.2|42408.2|42456.4|42416.4|42446.4|42406.4|7
1641580390000|2022-01-07 18:33:10|42458.2|42418.2|42448.2|42408.2|42468.2|42428.2|42448.2|42408.2|16
1641580400000|2022-01-07 18:33:20|42447.3|42407.3|42438.2|42398.2|42447.3|42407.3|42428.2|42388.2|6
1641580410000|2022-01-07 18:33:30|42429.1|42389.1|42432.3|42392.3|42432.3|42392.3|42428.2|42388.2|10
1641580420000|2022-01-07 18:33:40|42438.2|42398.2|42438.2|42398.2|42438.2|42398.2|42438.2|42398.2|2
1641580430000|2022-01-07 18:33:50|42433.2|42393.2|42433.2|42393.2|42433.2|42393.2|42428.2|42388.2|4
1641580440000|2022-01-07 18:34:00|42438.2|42398.2|42442.3|42402.3|42443.2|42403.2|42433.2|42393.2|4
1641580450000|2022-01-07 18:34:10|42438.2|42398.2|42438.2|42398.2|42438.2|42398.2|42438.2|42398.2|1
1641580460000|2022-01-07 18:34:20|42442.3|42402.3|42438.2|42398.2|42442.3|42402.3|42434.1|42394.1|7
1641580470000|2022-01-07 18:34:30|42434.1|42394.1|42434.1|42394.1|42434.1|42394.1|42429.1|42389.1|53
1641580480000|2022-01-07 18:34:40|42439.1|42399.1|42462.3|42422.3|42469.1|42429.1|42439.1|42399.1|52
1641580490000|2022-01-07 18:34:50|42458.2|42418.2|42472.3|42432.3|42476.3|42436.3|42458.2|42418.2|25
1641580500000|2022-01-07 18:35:00|42477.3|42437.3|42468.2|42428.2|42486.3|42446.3|42467.3|42427.3|11
1641580510000|2022-01-07 18:35:10|42472.3|42432.3|42458.2|42418.2|42472.3|42432.3|42448.2|42408.2|14
1641580520000|2022-01-07 18:35:20|42452.3|42412.3|42458.2|42418.2|42458.2|42418.2|42452.3|42412.3|1
1641580530000|2022-01-07 18:35:30|42462.3|42422.3|42462.3|42422.3|42467.3|42427.3|42458.2|42418.2|1
1641580550000|2022-01-07 18:35:50|42458.2|42418.2|42458.2|42418.2|42458.2|42418.2|42452.3|42412.3|7
1641580560000|2022-01-07 18:36:00|42467.3|42427.3|42460|42420|42469.1|42429.1|42459.1|42419.1|12
1641580570000|2022-01-07 18:36:10|42464.1|42424.1|42460|42420|42469.1|42429.1|42460|42420|4
1641580580000|2022-01-07 18:36:20|42464.1|42424.1|42470|42430|42470|42430|42460|42420|6
1641580590000|2022-01-07 18:36:30|||||||||2
1641580600000|2022-01-07 18:36:40|42460|42420|42460|42420|42469.1|42429.1|42460|42420|9
1641580610000|2022-01-07 18:36:50|42454.1|42414.1|42464.1|42424.1|42464.1|42424.1|42450|42410|14
1641580620000|2022-01-07 18:37:00|42468.2|42428.2|42470|42430|42470|42430|42468.2|42428.2|0
1641580630000|2022-01-07 18:37:10|42464.1|42424.1|42464.1|42424.1|42464.1|42424.1|42464.1|42424.1|4
1641580640000|2022-01-07 18:37:20|42470|42430|42450|42410|42470|42430|42450|42410|11
1641580650000|2022-01-07 18:37:30|42454.1|42414.1|42464.1|42424.1|42464.1|42424.1|42454.1|42414.1|5
1641580660000|2022-01-07 18:37:40|42460|42420|42459.1|42419.1|42460|42420|42459.1|42419.1|0
1641580670000|2022-01-07 18:37:50|42460|42420|42469.1|42429.1|42470|42430|42459.1|42419.1|7
1641580680000|2022-01-07 18:38:00|42470|42430|42464.1|42424.1|42470|42430|42464.1|42424.1|5
1641580690000|2022-01-07 18:38:10|42470|42430|42470|42430|42470|42430|42469.1|42429.1|0
1641580700000|2022-01-07 18:38:20|42479.1|42439.1|42479.1|42439.1|42480|42440|42479.1|42439.1|3
1641580710000|2022-01-07 18:38:30|42480|42440|42504.1|42464.1|42509.1|42469.1|42480|42440|8
1641580720000|2022-01-07 18:38:40|42508.1|42468.1|42500|42460|42510|42470|42500|42460|61
1641580730000|2022-01-07 18:38:50|42505|42465|42500.9|42460.9|42505.9|42465.9|42500.9|42460.9|4
1641580740000|2022-01-07 18:39:00|42490.9|42450.9|42491.8|42451.8|42491.8|42451.8|42490.9|42450.9|7
1641580750000|2022-01-07 18:39:10|42481.8|42441.8|42481.8|42441.8|42481.8|42441.8|42481.8|42441.8|4
1641580760000|2022-01-07 18:39:20|42485.9|42445.9|42510|42470|42520|42480|42485.9|42445.9|16
1641580770000|2022-01-07 18:39:30|42515.9|42475.9|42530|42490|42530|42490|42515.9|42475.9|8
1641580780000|2022-01-07 18:39:40|42535.9|42495.9|42550|42510|42559.1|42519.1|42534.1|42494.1|28
1641580790000|2022-01-07 18:39:50|||||||||2
1641580800000|2022-01-07 18:40:00|42539.1|42499.1|42539.1|42499.1|42539.1|42499.1|42539.1|42499.1|11
1641580810000|2022-01-07 18:40:10|42557.2|42517.2|42574.1|42534.1|42574.1|42534.1|42557.2|42517.2|50
1641580820000|2022-01-07 18:40:20|42573.1|42533.1|42578.1|42538.1|42578.1|42538.1|42573.1|42533.1|13
1641580830000|2022-01-07 18:40:30|42583.1|42543.1|42583.1|42543.1|42583.1|42543.1|42578.1|42538.1|6
1641580840000|2022-01-07 18:40:40|42588.1|42548.1|42582.2|42542.2|42588.1|42548.1|42582.2|42542.2|3
1641580850000|2022-01-07 18:40:50|42583.1|42543.1|42592.2|42552.2|42609|42569|42578.1|42538.1|27
1641580860000|2022-01-07 18:41:00|42594|42554|42588.1|42548.1|42597.2|42557.2|42584|42544|3
1641580870000|2022-01-07 18:41:10|42593.1|42553.1|42598.1|42558.1|42598.1|42558.1|42592.2|42552.2|2
1641580880000|2022-01-07 18:41:20|42594|42554|42592.2|42552.2|42594|42554|42588.1|42548.1|3
1641580890000|2022-01-07 18:41:30|42588.1|42548.1|42587.6|42547.6|42598.1|42558.1|42587.6|42547.6|10
1641580900000|2022-01-07 18:41:40|42568.1|42528.1|42554|42514|42568.1|42528.1|42550|42510|12
1641580910000|2022-01-07 18:41:50|42559|42519|42554|42514|42560|42520|42554|42514|7
1641580920000|2022-01-07 18:42:00|42569|42529|42569|42529|42569|42529|42564|42524|9
1641580930000|2022-01-07 18:42:10|42579|42539|42574|42534|42584|42544|42574|42534|8
1641580940000|2022-01-07 18:42:20|42579|42539|42574|42534|42580|42540|42570|42530|7
1641580950000|2022-01-07 18:42:30|42575|42535|42573.1|42533.1|42575|42535|42568.1|42528.1|18
1641580960000|2022-01-07 18:42:40|42574|42534|42578.1|42538.1|42578.1|42538.1|42572.2|42532.2|7
1641580970000|2022-01-07 18:42:50|42573.1|42533.1|42569.9|42529.9|42574|42534|42569|42529|3
1641580980000|2022-01-07 18:43:00|42569|42529|42569.9|42529.9|42569.9|42529.9|42569|42529|3
1641580990000|2022-01-07 18:43:10|42579|42539|42583.1|42543.1|42588.1|42548.1|42579|42539|7
1641581000000|2022-01-07 18:43:20|42588.1|42548.1|42588.1|42548.1|42598.1|42558.1|42588.1|42548.1|4
1641581010000|2022-01-07 18:43:30|42579|42539|42584|42544|42584|42544|42579|42539|9
1641581020000|2022-01-07 18:43:40|42588.1|42548.1|42587.2|42547.2|42588.1|42548.1|42587.2|42547.2|2
1641581030000|2022-01-07 18:43:50|42592.2|42552.2|42598.1|42558.1|42598.1|42558.1|42587.2|42547.2|22
1641581040000|2022-01-07 18:44:00|42597.2|42557.2|42592.2|42552.2|42598.1|42558.1|42592.2|42552.2|6
1641581050000|2022-01-07 18:44:10|42602.2|42562.2|42587.2|42547.2|42602.2|42562.2|42587.2|42547.2|2
1641581060000|2022-01-07 18:44:20|42582.2|42542.2|42582.2|42542.2|42582.2|42542.2|42582.2|42542.2|2
1641581070000|2022-01-07 18:44:30|42587.2|42547.2|42602.2|42562.2|42607.2|42567.2|42587.2|42547.2|6
1641581080000|2022-01-07 18:44:40|42598.1|42558.1|42640.4|42600.4|42650.4|42610.4|42598.1|42558.1|109
1641581090000|2022-01-07 18:44:50|42645.4|42605.4|42636.3|42596.3|42645.4|42605.4|42622.2|42582.2|18
1641581100000|2022-01-07 18:45:00|42631.3|42591.3|42665.4|42625.4|42670.4|42630.4|42630.4|42590.4|21
1641581110000|2022-01-07 18:45:10|42670.4|42630.4|42675.4|42635.4|42680.4|42640.4|42670.4|42630.4|8
1641581120000|2022-01-07 18:45:20|||||||||2
1641581130000|2022-01-07 18:45:30|42679.4|42639.4|42704.4|42664.4|42705.4|42665.4|42679.4|42639.4|31
1641581140000|2022-01-07 18:45:40|42714.4|42674.4|42708.5|42668.5|42719.4|42679.4|42708.5|42668.5|11
1641581150000|2022-01-07 18:45:50|42714.4|42674.4|42723.5|42683.5|42723.5|42683.5|42708.5|42668.5|49
1641581160000|2022-01-07 18:46:00|42694.4|42654.4|42703.5|42663.5|42708.5|42668.5|42693.5|42653.5|64
1641581170000|2022-01-07 18:46:10|42698.5|42658.5|42697.6|42657.6|42704.4|42664.4|42693.5|42653.5|6
1641581180000|2022-01-07 18:46:20|42693.5|42653.5|42684.4|42644.4|42694.4|42654.4|42674.4|42634.4|35
1641581190000|2022-01-07 18:46:30|42688.5|42648.5|42694.4|42654.4|42704.4|42664.4|42688.5|42648.5|8
1641581200000|2022-01-07 18:46:40|42698.5|42658.5|42683.5|42643.5|42698.5|42658.5|42683.5|42643.5|3
1641581210000|2022-01-07 18:46:50|42674.4|42634.4|42688.5|42648.5|42693.5|42653.5|42673.5|42633.5|10
1641581220000|2022-01-07 18:47:00|42693.5|42653.5|42704.4|42664.4|42708.5|42668.5|42683.5|42643.5|7
1641581230000|2022-01-07 18:47:10|42708.5|42668.5|42704.4|42664.4|42708.5|42668.5|42704.4|42664.4|1
1641581240000|2022-01-07 18:47:20|42702.6|42662.6|42708.5|42668.5|42708.5|42668.5|42702.6|42662.6|11
1641581250000|2022-01-07 18:47:30|42704.4|42664.4|42704.4|42664.4|42704.4|42664.4|42704.4|42664.4|0
1641581260000|2022-01-07 18:47:40|42703.5|42663.5|42723.5|42683.5|42723.5|42683.5|42703.5|42663.5|12
1641581270000|2022-01-07 18:47:50|42728.5|42688.5|42734.4|42694.4|42734.4|42694.4|42723.5|42683.5|18
1641581280000|2022-01-07 18:48:00|42733.5|42693.5|42751.7|42711.7|42751.7|42711.7|42733.5|42693.5|19
1641581290000|2022-01-07 18:48:10|42761.7|42721.7|42785.8|42745.8|42786.7|42746.7|42733.5|42693.5|68
1641581300000|2022-01-07 18:48:20|42790.8|42750.8|42790.8|42750.8|42794.9|42754.9|42781.7|42741.7|11
1641581310000|2022-01-07 18:48:30|42784.9|42744.9|42780.8|42740.8|42794.9|42754.9|42779.9|42739.9|23
1641581320000|2022-01-07 18:48:40|42784.9|42744.9|42774.9|42734.9|42784.9|42744.9|42769.9|42729.9|27
1641581330000|2022-01-07 18:48:50|42770.8|42730.8|42769.9|42729.9|42774.9|42734.9|42760.8|42720.8|24
1641581340000|2022-01-07 18:49:00|42774.9|42734.9|42769.9|42729.9|42779.9|42739.9|42769.9|42729.9|18
1641581350000|2022-01-07 18:49:10|42774.9|42734.9|42764.9|42724.9|42774.9|42734.9|42764.9|42724.9|7
1641581360000|2022-01-07 18:49:20|42768.9|42728.9|42779.9|42739.9|42779.9|42739.9|42768.9|42728.9|34
1641581370000|2022-01-07 18:49:30|42779.8|42739.8|42769.8|42729.8|42779.8|42739.8|42769.8|42729.8|4
1641581380000|2022-01-07 18:49:40|42764.8|42724.8|42759.8|42719.8|42764.8|42724.8|42759.8|42719.8|5
1641581390000|2022-01-07 18:49:50|42760.8|42720.8|42764.8|42724.8|42765.8|42725.8|42749.8|42709.8|25
1641581400000|2022-01-07 18:50:00|42768.9|42728.9|42764.8|42724.8|42769.8|42729.8|42759.8|42719.8|17
1641581410000|2022-01-07 18:50:10|42759.8|42719.8|42769.8|42729.8|42769.8|42729.8|42759.8|42719.8|5
1641581420000|2022-01-07 18:50:20|42765.8|42725.8|42764.8|42724.8|42769.8|42729.8|42759.8|42719.8|9
1641581430000|2022-01-07 18:50:30|42759.8|42719.8|42769.8|42729.8|42769.8|42729.8|42750.8|42710.8|9
1641581440000|2022-01-07 18:50:40|42764.8|42724.8|42779.8|42739.8|42779.8|42739.8|42764.8|42724.8|11
1641581450000|2022-01-07 18:50:50|42794.8|42754.8|42820.8|42780.8|42824.8|42784.8|42790.8|42750.8|33
1641581460000|2022-01-07 18:51:00|42819.8|42779.8|42819.8|42779.8|42824.8|42784.8|42810.8|42770.8|11
1641581470000|2022-01-07 18:51:10|42820.8|42780.8|42819.8|42779.8|42825.8|42785.8|42809.8|42769.8|23
1641581480000|2022-01-07 18:51:20|42820.7|42780.7|42819.8|42779.8|42820.7|42780.7|42819.8|42779.8|3
1641581490000|2022-01-07 18:51:30|42821.7|42781.7|42867.1|42827.1|42867.1|42827.1|42819.8|42779.8|22
1641581500000|2022-01-07 18:51:40|42888.9|42848.9|42922.1|42882.1|42932.1|42892.1|42878|42838|76
1641581510000|2022-01-07 18:51:50|42921.2|42881.2|42913|42873|42941.2|42901.2|42907.1|42867.1|34
1641581520000|2022-01-07 18:52:00|42912.1|42872.1|42935.3|42895.3|42937.1|42897.1|42912.1|42872.1|22
1641581530000|2022-01-07 18:52:10|42936.2|42896.2|42897.1|42857.1|42936.2|42896.2|42893|42853|16
1641581540000|2022-01-07 18:52:20|42898|42858|42907.1|42867.1|42917.1|42877.1|42898|42858|15
1641581550000|2022-01-07 18:52:30|42908|42868|42877.1|42837.1|42908|42868|42872.1|42832.1|21
1641581560000|2022-01-07 18:52:40|42887.1|42847.1|42897.1|42857.1|42897.1|42857.1|42887.1|42847.1|105
1641581570000|2022-01-07 18:52:50|42896.2|42856.2|42897.1|42857.1|42897.1|42857.1|42891.2|42851.2|37
1641581580000|2022-01-07 18:53:00|42906.2|42866.2|42975.3|42935.3|42975.3|42935.3|42906.2|42866.2|57
1641581590000|2022-01-07 18:53:10|42974.3|42934.3|43027.5|42987.5|43033.4|42993.4|42974.3|42934.3|58
1641581600000|2022-01-07 18:53:20|43028.4|42988.4|43057.5|43017.5|43057.5|43017.5|43017.5|42977.5|44
1641581610000|2022-01-07 18:53:30|43056.6|43016.6|43041.6|43001.6|43066.6|43026.6|43021.6|42981.6|53
1641581620000|2022-01-07 18:53:40|43040.7|43000.7|43001.6|42961.6|43050.7|43010.7|43001.6|42961.6|39
1641581630000|2022-01-07 18:53:50|43005.7|42965.7|42978.4|42938.4|43006.6|42966.6|42973.4|42933.4|20
1641581640000|2022-01-07 18:54:00|42977.5|42937.5|42959.3|42919.3|42983.4|42943.4|42959.3|42919.3|35
1641581650000|2022-01-07 18:54:10|42954.3|42914.3|42954.3|42914.3|42954.3|42914.3|42948.4|42908.4|12
1641581660000|2022-01-07 18:54:20|42939.3|42899.3|42930.2|42890.2|42943.4|42903.4|42930.2|42890.2|16
1641581670000|2022-01-07 18:54:30|42926.2|42886.2|42937.5|42897.5|42945.2|42905.2|42926.2|42886.2|30
1641581680000|2022-01-07 18:54:40|42932.5|42892.5|42967.5|42927.5|42977.5|42937.5|42932.5|42892.5|16
1641581690000|2022-01-07 18:54:50|42963.4|42923.4|42957.5|42917.5|42973.4|42933.4|42957.5|42917.5|15
1641581700000|2022-01-07 18:55:00|42962.5|42922.5|42967.5|42927.5|42982.5|42942.5|42961.6|42921.6|36
1641581710000|2022-01-07 18:55:10|42955.2|42915.2|42939.3|42899.3|42955.2|42915.2|42938.4|42898.4|65
1641581720000|2022-01-07 18:55:20|42929.3|42889.3|42939.3|42899.3|42954.3|42914.3|42929.3|42889.3|32
1641581730000|2022-01-07 18:55:30|42933.4|42893.4|42919.3|42879.3|42939.3|42899.3|42909.3|42869.3|25
1641581740000|2022-01-07 18:55:40|42914.3|42874.3|42901.1|42861.1|42915.2|42875.2|42901.1|42861.1|14
1641581750000|2022-01-07 18:55:50|42900.2|42860.2|42892.1|42852.1|42900.2|42860.2|42877.1|42837.1|80
1641581760000|2022-01-07 18:56:00|42872.1|42832.1|42881.1|42841.1|42887.1|42847.1|42872.1|42832.1|21
1641581770000|2022-01-07 18:56:10|42880.2|42840.2|42882.1|42842.1|42882.1|42842.1|42877.1|42837.1|3
1641581780000|2022-01-07 18:56:20|42881.1|42841.1|42857.1|42817.1|42882.1|42842.1|42857.1|42817.1|10
1641581790000|2022-01-07 18:56:30|42863|42823|42867.1|42827.1|42877.1|42837.1|42861.1|42821.1|25
1641581800000|2022-01-07 18:56:40|42868|42828|42872.1|42832.1|42873|42833|42868|42828|16
1641581810000|2022-01-07 18:56:50|42867.1|42827.1|42871.1|42831.1|42872.1|42832.1|42856.1|42816.1|11
1641581820000|2022-01-07 18:57:00|42876.1|42836.1|42861.1|42821.1|42877.1|42837.1|42861.1|42821.1|7
1641581830000|2022-01-07 18:57:10|42860.2|42820.2|42853|42813|42860.2|42820.2|42842|42802|39
1641581840000|2022-01-07 18:57:20|42857|42817|42858|42818|42868|42828|42856.1|42816.1|5
1641581850000|2022-01-07 18:57:30|42857|42817|42857|42817|42867|42827|42857|42817|6
1641581860000|2022-01-07 18:57:40|42858|42818|42858|42818|42858|42818|42857|42817|4
1641581870000|2022-01-07 18:57:50|42844.8|42804.8|42830.7|42790.7|42844.8|42804.8|42829.8|42789.8|28
1641581880000|2022-01-07 18:58:00|42834.8|42794.8|42834.8|42794.8|42849.8|42809.8|42829.8|42789.8|45
1641581890000|2022-01-07 18:58:10|42830.7|42790.7|42816.6|42776.6|42840.7|42800.7|42814.8|42774.8|42
1641581900000|2022-01-07 18:58:20|42810.7|42770.7|42824.8|42784.8|42824.8|42784.8|42800.7|42760.7|29
1641581910000|2022-01-07 18:58:30|42820.7|42780.7|42820.7|42780.7|42824.8|42784.8|42820.7|42780.7|7
1641581920000|2022-01-07 18:58:40|42824.8|42784.8|42839.8|42799.8|42839.8|42799.8|42819.8|42779.8|12
1641581930000|2022-01-07 18:58:50|42840.7|42800.7|42835.7|42795.7|42844.8|42804.8|42830.7|42790.7|7
1641581940000|2022-01-07 18:59:00|42840.7|42800.7|42836.6|42796.6|42840.7|42800.7|42829.8|42789.8|36
1641581950000|2022-01-07 18:59:10|42835.7|42795.7|42849.8|42809.8|42849.8|42809.8|42834.8|42794.8|1
1641581960000|2022-01-07 18:59:20|42848.9|42808.9|42844.8|42804.8|42848.9|42808.9|42844.8|42804.8|2
1641581970000|2022-01-07 18:59:30|42849.8|42809.8|42864.8|42824.8|42865.7|42825.7|42849.8|42809.8|5
1641581980000|2022-01-07 18:59:40|42860.7|42820.7|42850.7|42810.7|42864.8|42824.8|42850.7|42810.7|11
1641581990000|2022-01-07 18:59:50|42855.7|42815.7|42856.6|42816.6|42860.7|42820.7|42850.7|42810.7|13
1641582000000|2022-01-07 19:00:00|42850.7|42810.7|42854.8|42814.8|42884.8|42844.8|42850.7|42810.7|26
1641582010000|2022-01-07 19:00:10|42859.8|42819.8|42864.8|42824.8|42864.8|42824.8|42830.7|42790.7|50
1641582020000|2022-01-07 19:00:20|42870.7|42830.7|42868.9|42828.9|42870.7|42830.7|42854.8|42814.8|39
1641582030000|2022-01-07 19:00:30|42869.8|42829.8|42896.6|42856.6|42900.7|42860.7|42860.7|42820.7|24
1641582040000|2022-01-07 19:00:40|42910.7|42870.7|42906.6|42866.6|42950.7|42910.7|42897.5|42857.5|75
1641582050000|2022-01-07 19:00:50|42922.5|42882.5|42914.8|42874.8|42923.4|42883.4|42906.6|42866.6|19
1641582060000|2022-01-07 19:01:00|42910.7|42870.7|42894.8|42854.8|42910.7|42870.7|42884.8|42844.8|18
1641582070000|2022-01-07 19:01:10|42895.7|42855.7|42901.6|42861.6|42905.7|42865.7|42894.8|42854.8|2
1641582080000|2022-01-07 19:01:20|42904.8|42864.8|42904.8|42864.8|42914.8|42874.8|42904.8|42864.8|9
1641582090000|2022-01-07 19:01:30|42910.7|42870.7|42948.8|42908.8|42948.8|42908.8|42910.7|42870.7|15
1641582100000|2022-01-07 19:01:40|42929.8|42889.8|42914.8|42874.8|42938.8|42898.8|42914.8|42874.8|33
1641582110000|2022-01-07 19:01:50|42919.8|42879.8|42886.6|42846.6|42919.8|42879.8|42876.6|42836.6|26
1641582120000|2022-01-07 19:02:00|42880.7|42840.7|42846.6|42806.6|42890.7|42850.7|42846.6|42806.6|119
1641582130000|2022-01-07 19:02:10|42850.7|42810.7|42798.4|42758.4|42860.7|42820.7|42797.5|42757.5|58
1641582140000|2022-01-07 19:02:20|42807.5|42767.5|42807.5|42767.5|42827.5|42787.5|42806.6|42766.6|34
1641582150000|2022-01-07 19:02:30|42802.5|42762.5|42809.3|42769.3|42813.4|42773.4|42788.4|42748.4|26
1641582160000|2022-01-07 19:02:40|42813.4|42773.4|42770.2|42730.2|42827.5|42787.5|42750.2|42710.2|111
1641582170000|2022-01-07 19:02:50|42780.2|42740.2|42742.1|42702.1|42780.2|42740.2|42742.1|42702.1|62
1641582180000|2022-01-07 19:03:00|42741.2|42701.2|42742.1|42702.1|42746.2|42706.2|42718.9|42678.9|51
1641582190000|2022-01-07 19:03:10|42757.1|42717.1|42723|42683|42757.1|42717.1|42718.9|42678.9|30
1641582200000|2022-01-07 19:03:20|42723.9|42683.9|42684.8|42644.8|42723.9|42683.9|42679.8|42639.8|91
1641582210000|2022-01-07 19:03:30|42679.8|42639.8|42689.8|42649.8|42695.7|42655.7|42679.8|42639.8|13
1641582220000|2022-01-07 19:03:40|42695.7|42655.7|42681.6|42641.6|42695.7|42655.7|42681.6|42641.6|48
1641582230000|2022-01-07 19:03:50|42682.6|42642.6|42702.5|42662.5|42707.5|42667.5|42682.6|42642.6|48
1641582240000|2022-01-07 19:04:00|42687.5|42647.5|42672.5|42632.5|42696.6|42656.6|42652.5|42612.5|89
1641582250000|2022-01-07 19:04:10|42671.6|42631.6|42628.5|42588.5|42677.5|42637.5|42608.5|42568.5|42
1641582260000|2022-01-07 19:04:20|42613.5|42573.5|42629.4|42589.4|42639.4|42599.4|42613.5|42573.5|42
1641582270000|2022-01-07 19:04:30|42639.4|42599.4|42643.5|42603.5|42643.5|42603.5|42623.5|42583.5|17
1641582280000|2022-01-07 19:04:40|42642.5|42602.5|42633.5|42593.5|42642.5|42602.5|42633.5|42593.5|18
1641582290000|2022-01-07 19:04:50|42637.5|42597.5|42617.5|42577.5|42637.5|42597.5|42617.5|42577.5|26
1641582300000|2022-01-07 19:05:00|42622.5|42582.5|42676.6|42636.6|42691.6|42651.6|42609.4|42569.4|45
1641582310000|2022-01-07 19:05:10|42680.7|42640.7|42711.6|42671.6|42721.6|42681.6|42680.7|42640.7|23
1641582320000|2022-01-07 19:05:20|42683.5|42643.5|42731.6|42691.6|42731.6|42691.6|42683.5|42643.5|41
1641582330000|2022-01-07 19:05:30|42727.5|42687.5|42758.5|42718.5|42764.4|42724.4|42722.5|42682.5|9
1641582340000|2022-01-07 19:05:40|42759.4|42719.4|42743.5|42703.5|42763.5|42723.5|42742.5|42702.5|15
1641582350000|2022-01-07 19:05:50|42742.5|42702.5|42737.5|42697.5|42743.5|42703.5|42733.5|42693.5|31
1641582360000|2022-01-07 19:06:00|42742.5|42702.5|42743.5|42703.5|42747.5|42707.5|42737.5|42697.5|6
1641582370000|2022-01-07 19:06:10|42743.4|42703.4|42752.5|42712.5|42752.5|42712.5|42733.4|42693.4|11
1641582380000|2022-01-07 19:06:20|42762.5|42722.5|42752.5|42712.5|42762.5|42722.5|42743.4|42703.4|6
1641582390000|2022-01-07 19:06:30|42753.4|42713.4|42762.5|42722.5|42762.5|42722.5|42753.4|42713.4|5
1641582400000|2022-01-07 19:06:40|42771.6|42731.6|42752.5|42712.5|42771.6|42731.6|42752.5|42712.5|6
1641582410000|2022-01-07 19:06:50|42733.4|42693.4|42713.4|42673.4|42733.4|42693.4|42713.4|42673.4|39
1641582420000|2022-01-07 19:07:00|42708.4|42668.4|42688.4|42648.4|42708.4|42668.4|42683.4|42643.4|21
1641582430000|2022-01-07 19:07:10|42692.5|42652.5|42690.3|42650.3|42698.4|42658.4|42679.4|42639.4|35
1641582440000|2022-01-07 19:07:20|42686.2|42646.2|42670.3|42630.3|42686.2|42646.2|42670.3|42630.3|3
1641582450000|2022-01-07 19:07:30|42669.4|42629.4|42635.3|42595.3|42670.3|42630.3|42635.3|42595.3|11
1641582460000|2022-01-07 19:07:40|42641.2|42601.2|42665.3|42625.3|42669.4|42629.4|42641.2|42601.2|6
1641582470000|2022-01-07 19:07:50|42656.2|42616.2|42600.8|42560.8|42656.2|42616.2|42600.8|42560.8|82
1641582480000|2022-01-07 19:08:00|42599.8|42559.8|42580.8|42540.8|42600.8|42560.8|42561.7|42521.7|80
1641582490000|2022-01-07 19:08:10|42581.7|42541.7|42600.8|42560.8|42606.7|42566.7|42580.8|42540.8|37
1641582500000|2022-01-07 19:08:20|42591.7|42551.7|42611.7|42571.7|42614.8|42574.8|42572.6|42532.6|50
1641582510000|2022-01-07 19:08:30|42610.8|42570.8|42615.8|42575.8|42624.8|42584.8|42600.8|42560.8|21
1641582520000|2022-01-07 19:08:40|42616.7|42576.7|42553.9|42513.9|42620.8|42580.8|42549.8|42509.8|35
1641582530000|2022-01-07 19:08:50|42558|42518|42548.9|42508.9|42559.8|42519.8|42539.8|42499.8|17
1641582540000|2022-01-07 19:09:00|42544.8|42504.8|42549.8|42509.8|42549.8|42509.8|42538.9|42498.9|24
1641582550000|2022-01-07 19:09:10|42540.8|42500.8|42540.8|42500.8|42540.8|42500.8|42534.8|42494.8|25
1641582560000|2022-01-07 19:09:20|42545.8|42505.8|42570.7|42530.7|42570.7|42530.7|42545.7|42505.7|49
1641582570000|2022-01-07 19:09:30|42579.8|42539.8|42598.9|42558.9|42598.9|42558.9|42569.8|42529.8|12
1641582580000|2022-01-07 19:09:40|42603|42563|42583.9|42543.9|42608.9|42568.9|42583.9|42543.9|15
1641582590000|2022-01-07 19:09:50|42578.9|42538.9|42560.7|42520.7|42584.8|42544.8|42555.7|42515.7|13
1641582600000|2022-01-07 19:10:00|42565.7|42525.7|42534.4|42494.4|42570.7|42530.7|42533.5|42493.5|48
1641582610000|2022-01-07 19:10:10|42543.5|42503.5|42534.4|42494.4|42543.5|42503.5|42533.5|42493.5|19
1641582620000|2022-01-07 19:10:20|42539.4|42499.4|42464.4|42424.4|42539.4|42499.4|42464.4|42424.4|100
1641582630000|2022-01-07 19:10:30|42460.3|42420.3|42476.2|42436.2|42476.2|42436.2|42454.4|42414.4|72
1641582640000|2022-01-07 19:10:40|42486.2|42446.2|42506.2|42466.2|42506.2|42466.2|42481.2|42441.2|12
1641582650000|2022-01-07 19:10:50|42520.3|42480.3|42522.1|42482.1|42527.1|42487.1|42512.1|42472.1|19
1641582660000|2022-01-07 19:11:00|42513.1|42473.1|42531.2|42491.2|42532.1|42492.1|42507.1|42467.1|45
1641582670000|2022-01-07 19:11:10|42501.2|42461.2|42409.9|42369.9|42502.1|42462.1|42409.9|42369.9|107
1641582680000|2022-01-07 19:11:20|42404|42364|42387.6|42347.6|42409.9|42369.9|42378.6|42338.6|157
1641582690000|2022-01-07 19:11:30|42391.7|42351.7|42447.6|42407.6|42447.6|42407.6|42383.5|42343.5|76
1641582700000|2022-01-07 19:11:40|42457.6|42417.6|42427.6|42387.6|42461.7|42421.7|42416.7|42376.7|48
1641582710000|2022-01-07 19:11:50|42426.7|42386.7|42414.5|42374.5|42441.7|42401.7|42411.7|42371.7|20
1641582720000|2022-01-07 19:12:00|42418.5|42378.5|42368.5|42328.5|42423.5|42383.5|42368.5|42328.5|23
1641582730000|2022-01-07 19:12:10|42367.6|42327.6|42383.5|42343.5|42384.5|42344.5|42367.6|42327.6|81
1641582740000|2022-01-07 19:12:20|42384.5|42344.5|42395.4|42355.4|42398.5|42358.5|42375.4|42335.4|98
1641582750000|2022-01-07 19:12:30|42401.3|42361.3|42403.5|42363.5|42424.5|42384.5|42396.3|42356.3|40
1641582760000|2022-01-07 19:12:40|42394.5|42354.5|42399.5|42359.5|42417.6|42377.6|42389.5|42349.5|17
1641582770000|2022-01-07 19:12:50|42395.4|42355.4|42408.5|42368.5|42413.5|42373.5|42394.5|42354.5|22
1641582780000|2022-01-07 19:13:00|42409.5|42369.5|42567.6|42527.6|42567.6|42527.6|42409.5|42369.5|129
1641582790000|2022-01-07 19:13:10|42566.7|42526.7|42502.6|42462.6|42566.7|42526.7|42497.6|42457.6|93
1641582800000|2022-01-07 19:13:20|42515.8|42475.8|42536.7|42496.7|42555.8|42515.8|42512.6|42472.6|68
1641582810000|2022-01-07 19:13:30|42526.7|42486.7|42536.7|42496.7|42545.8|42505.8|42526.7|42486.7|71
1641582820000|2022-01-07 19:13:40|42531.7|42491.7|42571.7|42531.7|42577.6|42537.6|42526.7|42486.7|34
1641582830000|2022-01-07 19:13:50|42577.6|42537.6|42570.4|42530.4|42602.6|42562.6|42548.5|42508.5|143
1641582840000|2022-01-07 19:14:00|42571.3|42531.3|42492.7|42452.7|42593.1|42553.1|42452.7|42412.7|308
1641582850000|2022-01-07 19:14:10|42501.8|42461.8|42487.2|42447.2|42534|42494|42478.1|42438.1|274
1641582860000|2022-01-07 19:14:20|42482.2|42442.2|42419.9|42379.9|42486.3|42446.3|42403.1|42363.1|140
1641582870000|2022-01-07 19:14:30|42414|42374|42301.8|42261.8|42414|42374|42300.9|42260.9|200
1641582880000|2022-01-07 19:14:40|42300.9|42260.9|42348.1|42308.1|42369|42329|42296.8|42256.8|203
1641582890000|2022-01-07 19:14:50|42357.2|42317.2|42365.9|42325.9|42369|42329|42339.9|42299.9|212
1641582900000|2022-01-07 19:15:00|42361.8|42321.8|42336.8|42296.8|42371.8|42331.8|42331.8|42291.8|73
1641582910000|2022-01-07 19:15:10|42332.7|42292.7|42340.9|42300.9|42350.9|42310.9|42331.8|42291.8|32
1641582920000|2022-01-07 19:15:20|42339.9|42299.9|42305.9|42265.9|42340.9|42300.9|42305.9|42265.9|52
1641582930000|2022-01-07 19:15:30|42304.9|42264.9|42279.9|42239.9|42304.9|42264.9|42260.9|42220.9|75
1641582940000|2022-01-07 19:15:40|42270.9|42230.9|42258.1|42218.1|42274.9|42234.9|42258.1|42218.1|35
1641582950000|2022-01-07 19:15:50|42253.1|42213.1|42219|42179|42253.1|42213.1|42214|42174|46
1641582960000|2022-01-07 19:16:00|42214.9|42174.9|42229.9|42189.9|42233.1|42193.1|42214.9|42174.9|38
1641582970000|2022-01-07 19:16:10|42229|42189|42246.8|42206.8|42250.8|42210.8|42229|42189|9
1641582980000|2022-01-07 19:16:20|42245.8|42205.8|42199|42159|42245.8|42205.8|42189.9|42149.9|70
1641582990000|2022-01-07 19:16:30|42199.9|42159.9|42284.9|42204.9|42284.9|42219.9|42199.9|42159.9|25
1641583000000|2022-01-07 19:16:40|42273.1|42233.1|42274.9|42234.9|42274.9|42234.9|42273.1|42233.1|0
1641583010000|2022-01-07 19:16:50|42299|42259|42319.9|42279.9|42319.9|42279.9|42299|42259|11
1641583020000|2022-01-07 19:17:00|42324.9|42284.9|42329.9|42289.9|42339.9|42299.9|42320.8|42280.8|22
1641583030000|2022-01-07 19:17:10|42334.9|42294.9|42329.9|42289.9|42334.9|42294.9|42329.9|42289.9|0
1641583040000|2022-01-07 19:17:20|42321.8|42281.8|42304.9|42264.9|42330.8|42290.8|42304.9|42264.9|30
1641583050000|2022-01-07 19:17:30|42299.9|42259.9|42304.9|42264.9|42304.9|42264.9|42299.9|42259.9|5
1641583060000|2022-01-07 19:17:40|42304|42264|42299.9|42259.9|42304.9|42264.9|42299.9|42259.9|15
1641583070000|2022-01-07 19:17:50|42304.9|42264.9|42304.9|42264.9|42304.9|42264.9|42299.9|42259.9|5
1641583080000|2022-01-07 19:18:00|42295.8|42255.8|42284.9|42244.9|42299.9|42259.9|42270.8|42230.8|17
1641583090000|2022-01-07 19:18:10|42274.9|42234.9|42235.8|42195.8|42274.9|42234.9|42235.8|42195.8|10
1641583100000|2022-01-07 19:18:20|42234.9|42194.9|42245.8|42205.8|42249.9|42209.9|42234.9|42194.9|4
1641583110000|2022-01-07 19:18:30|42235.8|42195.8|42215.8|42175.8|42235.8|42195.8|42215.8|42175.8|9
1641583120000|2022-01-07 19:18:40|42210.8|42170.8|42261.8|42221.8|42261.8|42221.8|42209.9|42169.9|10
1641583130000|2022-01-07 19:18:50|42257.7|42217.7|42230.8|42190.8|42261.8|42221.8|42230.8|42190.8|7
1641583140000|2022-01-07 19:19:00|42234.9|42194.9|42270.8|42230.8|42280.8|42240.8|42225.8|42185.8|17
1641583150000|2022-01-07 19:19:10|42274.9|42234.9|42285.8|42245.8|42295.8|42255.8|42274.9|42234.9|19
1641583160000|2022-01-07 19:19:20|42298.1|42258.1|42294.9|42254.9|42300.8|42260.8|42294.9|42254.9|9
1641583170000|2022-01-07 19:19:30|42300.8|42260.8|42295.8|42255.8|42300.8|42260.8|42294.9|42254.9|36
1641583180000|2022-01-07 19:19:40|42291.7|42251.7|42291.7|42251.7|42291.7|42251.7|42291.7|42251.7|11
1641583190000|2022-01-07 19:19:50|42295.8|42255.8|42295.8|42255.8|42311.7|42271.7|42287.7|42247.7|65
1641776400000|2022-01-10 01:00:00|42022.7|41982.7|41957.7|41917.7|42042.7|42002.7|41957.7|41917.7|45
1641776410000|2022-01-10 01:00:10|41962.7|41922.7|41912.7|41872.7|41982.7|41942.7|41911.6|41871.6|51
1641776420000|2022-01-10 01:00:20|41917.7|41877.7|41908.8|41868.8|41937.7|41897.7|41908.8|41868.8|12
1641776430000|2022-01-10 01:00:30|41907.7|41867.7|41943.8|41903.8|41943.8|41903.8|41902.7|41862.7|43
1641776440000|2022-01-10 01:00:40|41949.9|41909.9|42002.7|41962.7|42024.9|41984.9|41949.9|41909.9|37
1641776450000|2022-01-10 01:00:50|42006.6|41966.6|41962.7|41922.7|42021.6|41981.6|41962.7|41922.7|11
1641776460000|2022-01-10 01:01:00|41967.7|41927.7|41940.5|41900.5|41967.7|41927.7|41917.7|41877.7|17
1641776470000|2022-01-10 01:01:10|41937.7|41897.7|41922.7|41882.7|41941.6|41901.6|41912.7|41872.7|30
1641776480000|2022-01-10 01:01:20|41931.6|41891.6|41933.8|41893.8|41933.8|41893.8|41918.8|41878.8|8
1641776490000|2022-01-10 01:01:30|41931.6|41891.6|41938.8|41898.8|41953.8|41913.8|41931.6|41891.6|2
1641776500000|2022-01-10 01:01:40|41943.8|41903.8|41964.9|41924.9|41964.9|41924.9|41938.8|41898.8|5
1641776510000|2022-01-10 01:01:50|41963.8|41923.8|41928.8|41888.8|41973.8|41933.8|41927.7|41887.7|15
1641776520000|2022-01-10 01:02:00|41932.7|41892.7|41924.9|41884.9|41933.8|41893.8|41913.8|41873.8|13
1641776530000|2022-01-10 01:02:10|41923.8|41883.8|41918.8|41878.8|41923.8|41883.8|41913.8|41873.8|2
1641776540000|2022-01-10 01:02:20|41913.8|41873.8|41913.8|41873.8|41913.8|41873.8|41913.8|41873.8|2
1641776550000|2022-01-10 01:02:30|41909.9|41869.9|41849.9|41809.9|41913.8|41873.8|41844.9|41804.9|9
1641776560000|2022-01-10 01:02:40|41863.8|41823.8|41849.9|41809.9|41863.8|41823.8|41843.8|41803.8|21
1641776570000|2022-01-10 01:02:50|41853.8|41813.8|41833.8|41793.8|41863.8|41823.8|41829.9|41789.9|19
1641776580000|2022-01-10 01:03:00|41829.9|41789.9|41831|41791|41843.8|41803.8|41811|41771|28
1641776590000|2022-01-10 01:03:10|41837.1|41797.1|41878.8|41838.8|41878.8|41838.8|41832.1|41792.1|20
1641776600000|2022-01-10 01:03:20|41877.7|41837.7|41889.9|41849.9|41889.9|41849.9|41869.9|41829.9|13
1641776610000|2022-01-10 01:03:30|41894.9|41854.9|41878.8|41838.8|41899.9|41859.9|41876|41836|18
1641776620000|2022-01-10 01:03:40|41879.9|41839.9|41863.8|41823.8|41883.8|41843.8|41859.9|41819.9|11
1641776630000|2022-01-10 01:03:50|41873.8|41833.8|41877.7|41837.7|41877.7|41837.7|41863.8|41823.8|8
1641776640000|2022-01-10 01:04:00|41873.8|41833.8|41891.6|41851.6|41892.7|41852.7|41869.9|41829.9|8
1641776650000|2022-01-10 01:04:10|41883.8|41843.8|41881.6|41841.6|41887.7|41847.7|41881.6|41841.6|3
1641776660000|2022-01-10 01:04:20|41886.6|41846.6|41901.6|41861.6|41907.7|41867.7|41883.8|41843.8|22
1641776670000|2022-01-10 01:04:30|41897.7|41857.7|41881.6|41841.6|41897.7|41857.7|41853.8|41813.8|17
1641776680000|2022-01-10 01:04:40|41873.8|41833.8|41870.5|41830.5|41901.6|41861.6|41870.5|41830.5|43
1641776690000|2022-01-10 01:04:50|41871.6|41831.6|41879.4|41839.4|41883.2|41843.2|41869.4|41829.4|3
1641776700000|2022-01-10 01:05:00|41875.5|41835.5|41839.4|41799.4|41879.4|41839.4|41839.4|41799.4|31
1641776710000|2022-01-10 01:05:10|41835.5|41795.5|41799.4|41759.4|41835.5|41795.5|41799.4|41759.4|22
1641776720000|2022-01-10 01:05:20|41800.5|41760.5|41821.6|41781.6|41830.5|41790.5|41799.4|41759.4|16
1641776730000|2022-01-10 01:05:30|41819.4|41779.4|41825.5|41785.5|41829.3|41789.3|41819.3|41779.3|7
1641776740000|2022-01-10 01:05:40|41819.3|41779.3|41809.3|41769.3|41825.5|41785.5|41799.3|41759.3|15
1641776750000|2022-01-10 01:05:50|41813.2|41773.2|41819.3|41779.3|41823.2|41783.2|41813.2|41773.2|2
1641776760000|2022-01-10 01:06:00|41820.5|41780.5|41824.3|41784.3|41839.3|41799.3|41819.3|41779.3|6
1641776770000|2022-01-10 01:06:10|41819.3|41779.3|41839.3|41799.3|41844.3|41804.3|41815.5|41775.5|10
1641776780000|2022-01-10 01:06:20|41843.2|41803.2|41867.1|41827.1|41877.1|41837.1|41843.2|41803.2|13
1641776790000|2022-01-10 01:06:30|41857.1|41817.1|41857.1|41817.1|41858.2|41818.2|41853.2|41813.2|2
1641776800000|2022-01-10 01:06:40|41858.2|41818.2|41873.2|41833.2|41873.2|41833.2|41858.2|41818.2|8
1641776810000|2022-01-10 01:06:50|41872.1|41832.1|41873.2|41833.2|41873.2|41833.2|41867.1|41827.1|1
1641776820000|2022-01-10 01:07:00|41887.1|41847.1|41887.1|41847.1|41887.1|41847.1|41887.1|41847.1|1
1641776830000|2022-01-10 01:07:10|41877.1|41837.1|41907.1|41867.1|41907.1|41867.1|41877.1|41837.1|19
1641776840000|2022-01-10 01:07:20|41911|41871|41922.1|41882.1|41922.1|41882.1|41911|41871|10
1641776850000|2022-01-10 01:07:30|41917.1|41877.1|41933.2|41893.2|41942.1|41902.1|41917.1|41877.1|3
1641776860000|2022-01-10 01:07:40|41937.1|41897.1|41947.1|41907.1|41947.1|41907.1|41933.2|41893.2|3
1641776870000|2022-01-10 01:07:50|41952.1|41912.1|41947.1|41907.1|41952.1|41912.1|41943.2|41903.2|6
1641776880000|2022-01-10 01:08:00|41957.1|41917.1|41977.1|41937.1|41977.1|41937.1|41957.1|41917.1|8
1641776890000|2022-01-10 01:08:10|41973.2|41933.2|42009.3|41969.3|42009.3|41969.3|41973.2|41933.2|21
1641776900000|2022-01-10 01:08:20|42007.1|41967.1|42047.1|42007.1|42048.2|42008.2|42003.2|41963.2|23
1641776910000|2022-01-10 01:08:30|42041|42001|42039.3|41999.3|42052.1|42012.1|42031|41991|13
1641776920000|2022-01-10 01:08:40|42028.2|41988.2|42007.1|41967.1|42029.3|41989.3|42007.1|41967.1|19
1641776930000|2022-01-10 01:08:50|42008.2|41968.2|41998.2|41958.2|42008.2|41968.2|41997.1|41957.1|2
1641776940000|2022-01-10 01:09:00|41997.1|41957.1|42038.2|41998.2|42042.1|42002.1|41997.1|41957.1|26
1641776950000|2022-01-10 01:09:10|42039.3|41999.3|42079.9|42039.9|42079.9|42039.9|42039.3|41999.3|8
1641776960000|2022-01-10 01:09:20|42086|42046|42071|42031|42086|42046|42071|42031|20
1641776970000|2022-01-10 01:09:30|42067.1|42027.1|42084.9|42044.9|42086|42046|42067.1|42027.1|2
1641776980000|2022-01-10 01:09:40|42086|42046|42079.9|42039.9|42094.9|42054.9|42079.9|42039.9|6
1641776990000|2022-01-10 01:09:50|42081|42041|42064.9|42024.9|42084.9|42044.9|42064.9|42024.9|1
1641777000000|2022-01-10 01:10:00|42057.1|42017.1|42057.1|42017.1|42057.1|42017.1|42041|42001|4
1641777010000|2022-01-10 01:10:10|42066|42026|42066|42026|42067.1|42027.1|42066|42026|0
1641777020000|2022-01-10 01:10:20|42071|42031|42066|42026|42071|42031|42066|42026|1
1641777030000|2022-01-10 01:10:30|42071|42031|42047.1|42007.1|42071|42031|42047.1|42007.1|4
1641777040000|2022-01-10 01:10:40|42044.9|42004.9|42017.1|41977.1|42054.9|42014.9|42013.2|41973.2|10
1641777050000|2022-01-10 01:10:50|42013.2|41973.2|42011|41971|42021|41981|42011|41971|2
1641777060000|2022-01-10 01:11:00|42021|41981|42024.9|41984.9|42024.9|41984.9|42021|41981|1
1641777070000|2022-01-10 01:11:10|42021|41981|42004.9|41964.9|42028.8|41988.8|42004.9|41964.9|4
1641777080000|2022-01-10 01:11:20|42003.8|41963.8|42014.9|41974.9|42022.7|41982.7|42003.8|41963.8|42
1641777090000|2022-01-10 01:11:30|42018.8|41978.8|42013.8|41973.8|42022.7|41982.7|42008.8|41968.8|3
1641777100000|2022-01-10 01:11:40|42012.7|41972.7|42012.7|41972.7|42012.7|41972.7|42008.8|41968.8|1
1641777110000|2022-01-10 01:11:50|42013.8|41973.8|42012.7|41972.7|42024.9|41984.9|42012.7|41972.7|1
1641777120000|2022-01-10 01:12:00|42007.7|41967.7|42022.7|41982.7|42022.7|41982.7|42007.7|41967.7|10
1641777130000|2022-01-10 01:12:10|42032.7|41992.7|42032.7|41992.7|42032.7|41992.7|42032.7|41992.7|0
1641777140000|2022-01-10 01:12:20|42042.7|42002.7|42042.7|42002.7|42042.7|42002.7|42042.7|42002.7|3
1641777150000|2022-01-10 01:12:30|42043.8|42003.8|42058.8|42018.8|42062.7|42022.7|42043.8|42003.8|1
1641777160000|2022-01-10 01:12:40|42054.9|42014.9|42058.8|42018.8|42058.8|42018.8|42052.7|42012.7|0
1641777170000|2022-01-10 01:12:50|42054.9|42014.9|42052.7|42012.7|42057.7|42017.7|42047.7|42007.7|3
1641777180000|2022-01-10 01:13:00|42048.8|42008.8|42042.7|42002.7|42048.8|42008.8|42042.7|42002.7|2
1641777190000|2022-01-10 01:13:10|42038.8|41998.8|42060.5|42020.5|42061.6|42021.6|42038.8|41998.8|16
1641777200000|2022-01-10 01:13:20|42056.6|42016.6|42050.5|42010.5|42056.6|42016.6|42046.6|42006.6|9
1641777210000|2022-01-10 01:13:30|42046.6|42006.6|42046.6|42006.6|42046.6|42006.6|42040.5|42000.5|16
1641777220000|2022-01-10 01:13:40|42045.5|42005.5|42070.5|42030.5|42070.5|42030.5|42045.5|42005.5|5
1641777230000|2022-01-10 01:13:50|42066.6|42026.6|42060.5|42020.5|42070.5|42030.5|42056.6|42016.6|5
1641777240000|2022-01-10 01:14:00|42061.6|42021.6|42100.5|42060.5|42100.5|42060.5|42061.6|42021.6|63
1641777250000|2022-01-10 01:14:10|42099.4|42059.4|42108.2|42068.2|42110.5|42070.5|42099.4|42059.4|7
1641777260000|2022-01-10 01:14:20|42098.2|42058.2|42098.2|42058.2|42098.2|42058.2|42098.2|42058.2|0
1641777270000|2022-01-10 01:14:30|42097.1|42057.1|42108.2|42068.2|42108.2|42068.2|42096|42056|22
1641777280000|2022-01-10 01:14:40|42113.2|42073.2|42172.1|42132.1|42172.1|42132.1|42113.2|42073.2|11
1641777290000|2022-01-10 01:14:50|42176|42136|42172.1|42132.1|42186|42146|42167.1|42127.1|4
1641777300000|2022-01-10 01:15:00|42176|42136|42172.1|42132.1|42183.2|42143.2|42163.2|42123.2|16
1641777310000|2022-01-10 01:15:10|42167.1|42127.1|42184.9|42144.9|42184.9|42144.9|42167.1|42127.1|97
1641777320000|2022-01-10 01:15:20|42189.9|42149.9|42176|42136|42191|42151|42176|42136|6
1641777330000|2022-01-10 01:15:30|42171|42131|42169.9|42129.9|42171|42131|42158.8|42118.8|5
1641777340000|2022-01-10 01:15:40|42164.9|42124.9|42146|42106|42174.9|42134.9|42146|42106|16
1641777350000|2022-01-10 01:15:50|42141|42101|42126|42086|42141|42101|42126|42086|0
1641777360000|2022-01-10 01:16:00|42156|42116|42163.8|42123.8|42169.9|42129.9|42156|42116|11
1641777370000|2022-01-10 01:16:10|42159.9|42119.9|42133.8|42093.8|42159.9|42119.9|42129.9|42089.9|24
1641777380000|2022-01-10 01:16:20|42134.9|42094.9|42136|42096|42139.9|42099.9|42134.9|42094.9|5
1641777390000|2022-01-10 01:16:30|42134.9|42094.9|42143.8|42103.8|42144.9|42104.9|42133.8|42093.8|2
1641777400000|2022-01-10 01:16:40|42139.9|42099.9|42126|42086|42139.9|42099.9|42124.9|42084.9|4
1641777410000|2022-01-10 01:16:50|42124.9|42084.9|42133.8|42093.8|42144.9|42104.9|42124.9|42084.9|2
1641777420000|2022-01-10 01:17:00|42149.9|42109.9|42162.7|42122.7|42162.7|42122.7|42148.8|42108.8|16
1641777430000|2022-01-10 01:17:10|42143.8|42103.8|42133.8|42093.8|42143.8|42103.8|42133.8|42093.8|14
1641777450000|2022-01-10 01:17:30|42129.9|42089.9|42133.8|42093.8|42133.8|42093.8|42126|42086|2
1641777460000|2022-01-10 01:17:40|42129.9|42089.9|42129.9|42089.9|42129.9|42089.9|42126|42086|2
1641777470000|2022-01-10 01:17:50|42133.8|42093.8|42126|42086|42133.8|42093.8|42126|42086|1
1641777480000|2022-01-10 01:18:00|42124.9|42084.9|42148.8|42108.8|42152.7|42112.7|42124.9|42084.9|3
1641777490000|2022-01-10 01:18:10|42160.5|42120.5|42151.6|42111.6|42160.5|42120.5|42151.6|42111.6|27
1641777500000|2022-01-10 01:18:20|42152.7|42112.7|42152.7|42112.7|42152.7|42112.7|42152.7|42112.7|21
1641777510000|2022-01-10 01:18:30|42147.7|42107.7|42143.8|42103.8|42147.7|42107.7|42143.8|42103.8|0
1641777520000|2022-01-10 01:18:40|42142.7|42102.7|42143.8|42103.8|42143.8|42103.8|42142.7|42102.7|0
1641777530000|2022-01-10 01:18:50|42156.6|42116.6|42143.8|42103.8|42157.7|42117.7|42143.8|42103.8|8
1641777540000|2022-01-10 01:19:00|42142.7|42102.7|42151.6|42111.6|42156.6|42116.6|42142.7|42102.7|9
1641777550000|2022-01-10 01:19:10|42166.6|42126.6|42171.6|42131.6|42171.6|42131.6|42166.6|42126.6|11
1641777560000|2022-01-10 01:19:20|42167.7|42127.7|42142.7|42102.7|42167.7|42127.7|42142.7|42102.7|9
1641777570000|2022-01-10 01:19:30|42151.6|42111.6|42151.6|42111.6|42151.6|42111.6|42151.6|42111.6|1
1641777580000|2022-01-10 01:19:40|42152.7|42112.7|42161.6|42121.6|42161.6|42121.6|42152.7|42112.7|0
1641777590000|2022-01-10 01:19:50|42152.7|42112.7|42152.7|42112.7|42153.8|42113.8|42152.7|42112.7|1
1641777600000|2022-01-10 01:20:00|42153.8|42113.8|42157.7|42117.7|42161.6|42121.6|42148.8|42108.8|4
1641777610000|2022-01-10 01:20:10|42161.6|42121.6|42163.8|42123.8|42171.6|42131.6|42161.6|42121.6|2
1641777620000|2022-01-10 01:20:20|42152.7|42112.7|42151.6|42111.6|42157.7|42117.7|42142.7|42102.7|16
1641777630000|2022-01-10 01:20:30|42147.7|42107.7|42143.8|42103.8|42147.7|42107.7|42143.8|42103.8|0
1641777640000|2022-01-10 01:20:40|42138.8|42098.8|42133.8|42093.8|42139.9|42099.9|42133.8|42093.8|15
1641777650000|2022-01-10 01:20:50|42129.9|42089.9|42123.8|42083.8|42129.9|42089.9|42119.9|42079.9|2
1641777660000|2022-01-10 01:21:00|42124.9|42084.9|42129.9|42089.9|42129.9|42089.9|42123.8|42083.8|2
1641777670000|2022-01-10 01:21:10|42133.8|42093.8|42133.8|42093.8|42133.8|42093.8|42133.8|42093.8|0
1641777680000|2022-01-10 01:21:20|42129.9|42089.9|42123.8|42083.8|42129.9|42089.9|42123.8|42083.8|2
1641777690000|2022-01-10 01:21:30|42126|42086|42129.9|42089.9|42129.9|42089.9|42126|42086|0
1641777700000|2022-01-10 01:21:40|42133.8|42093.8|42133.8|42093.8|42137.7|42097.7|42133.8|42093.8|4
1641777710000|2022-01-10 01:21:50|42128.8|42088.8|42101|42061|42128.8|42088.8|42101|42061|2
1641777720000|2022-01-10 01:22:00|42099.9|42059.9|42103.8|42063.8|42103.8|42063.8|42093.8|42053.8|7
1641777740000|2022-01-10 01:22:20|42094.9|42054.9|42094.9|42054.9|42094.9|42054.9|42094.9|42054.9|0
1641777750000|2022-01-10 01:22:30|42098.8|42058.8|42133.8|42093.8|42133.8|42093.8|42098.8|42058.8|10
1641777760000|2022-01-10 01:22:40|42143.8|42103.8|42136|42096|42164.9|42124.9|42134.9|42094.9|4
1641777770000|2022-01-10 01:22:50|42134.9|42094.9|42143.8|42103.8|42143.8|42103.8|42134.9|42094.9|0
1641777790000|2022-01-10 01:23:10|||||||||1
1641777800000|2022-01-10 01:23:20|42152.7|42112.7|42143.8|42103.8|42152.7|42112.7|42143.8|42103.8|1
1641777810000|2022-01-10 01:23:30|42133.8|42093.8|42126|42086|42133.8|42093.8|42126|42086|5
1641777840000|2022-01-10 01:24:00|42134.9|42094.9|42133.8|42093.8|42139.9|42099.9|42129.9|42089.9|1
1641777850000|2022-01-10 01:24:10|42137.7|42097.7|42139.9|42099.9|42139.9|42099.9|42137.7|42097.7|0
1641777860000|2022-01-10 01:24:20|42136|42096|42139.9|42099.9|42143.8|42103.8|42136|42096|0
1641777870000|2022-01-10 01:24:30|42143.8|42103.8|42143.8|42103.8|42143.8|42103.8|42143.8|42103.8|2
1641777880000|2022-01-10 01:24:40|42113.8|42073.8|42116|42076|42116|42076|42113.8|42073.8|14
1641777890000|2022-01-10 01:24:50|42112.1|42072.1|42103.8|42063.8|42113.8|42073.8|42103.8|42063.8|6
1641777900000|2022-01-10 01:25:00|42104.9|42064.9|42113.8|42073.8|42113.8|42073.8|42104.9|42064.9|18
1641777910000|2022-01-10 01:25:10|42114.9|42074.9|42113.8|42073.8|42123.8|42083.8|42109.9|42069.9|6
1641777950000|2022-01-10 01:25:50|42119.9|42079.9|42113.8|42073.8|42119.9|42079.9|42113.8|42073.8|0
1641777960000|2022-01-10 01:26:00|42118.8|42078.8|42123.8|42083.8|42123.8|42083.8|42118.8|42078.8|1
1641777980000|2022-01-10 01:26:20|42113.8|42073.8|42119.9|42079.9|42119.9|42079.9|42113.8|42073.8|0
1641777990000|2022-01-10 01:26:30|42116|42076|42116|42076|42116|42076|42116|42076|0
1641778000000|2022-01-10 01:26:40|42114.9|42074.9|42111|42071|42114.9|42074.9|42111|42071|0
1641778020000|2022-01-10 01:27:00|42106|42066|42106|42066|42106|42066|42101|42061|1
1641778030000|2022-01-10 01:27:10|42102.1|42062.1|42096|42056|42102.1|42062.1|42096|42056|1
1641778040000|2022-01-10 01:27:20|42092.1|42052.1|42106|42066|42106|42066|42087.1|42047.1|2
1641778050000|2022-01-10 01:27:30|42103.7|42063.7|42101|42061|42103.7|42063.7|42099.9|42059.9|0
1641778060000|2022-01-10 01:27:40|42099.9|42059.9|42093.7|42053.7|42106|42066|42089.9|42049.9|3
1641778070000|2022-01-10 01:27:50|42089.9|42049.9|42089.9|42049.9|42089.9|42049.9|42089.9|42049.9|0
1641778080000|2022-01-10 01:28:00|42093.7|42053.7|42103.7|42063.7|42103.7|42063.7|42093.7|42053.7|3
1641778090000|2022-01-10 01:28:10|42104.9|42064.9|42094.9|42054.9|42104.9|42064.9|42094.9|42054.9|2
1641778100000|2022-01-10 01:28:20|42094.8|42054.8|42113.7|42073.7|42113.7|42073.7|42094.8|42054.8|3
1641778120000|2022-01-10 01:28:40|42109.8|42069.8|42113.7|42073.7|42114.8|42074.8|42109.8|42069.8|0
1641778140000|2022-01-10 01:29:00|42101|42061|42108.7|42068.7|42109.8|42069.8|42098.7|42058.7|2
1641778150000|2022-01-10 01:29:10|42103.7|42063.7|42103.7|42063.7|42103.7|42063.7|42103.7|42063.7|1
1641778160000|2022-01-10 01:29:20|42104.8|42064.8|42103.7|42063.7|42107.6|42067.6|42103.7|42063.7|1
1641778200000|2022-01-10 01:30:00|42113.7|42073.7|42113.7|42073.7|42113.7|42073.7|42113.7|42073.7|2
1641778220000|2022-01-10 01:30:20|42118.7|42078.7|42090.9|42050.9|42118.7|42078.7|42084.8|42044.8|6
1641778230000|2022-01-10 01:30:30|42087.1|42047.1|42077.1|42037.1|42087.1|42047.1|42073.2|42033.2|2
1641778250000|2022-01-10 01:30:50|42097.1|42057.1|42090.9|42050.9|42100.9|42060.9|42090.9|42050.9|11
1641778260000|2022-01-10 01:31:00|42095.9|42055.9|42095.9|42055.9|42097|42057|42095.9|42055.9|4
1641778270000|2022-01-10 01:31:10|42090.9|42050.9|42055.9|42015.9|42090.9|42050.9|42052|42012|14
1641778280000|2022-01-10 01:31:20|42057|42017|42065.9|42025.9|42065.9|42025.9|42057|42017|2
1641778290000|2022-01-10 01:31:30|42060.9|42020.9|42062|42022|42065.9|42025.9|42060.9|42020.9|3
1641778300000|2022-01-10 01:31:40|42055.9|42015.9|42055.9|42015.9|42067|42027|42055.9|42015.9|7
1641778310000|2022-01-10 01:31:50|42052|42012|42047|42007|42052|42012|42045.9|42005.9|7
1641778320000|2022-01-10 01:32:00|42045.9|42005.9|42057|42017|42057|42017|42045.9|42005.9|2
1641778330000|2022-01-10 01:32:10|42055.9|42015.9|42055.9|42015.9|42055.9|42015.9|42055.9|42015.9|0
1641778340000|2022-01-10 01:32:20|42057|42017|42065.9|42025.9|42065.9|42025.9|42057|42017|1
1641778350000|2022-01-10 01:32:30|42067|42027|42070.9|42030.9|42070.9|42030.9|42062|42022|0
1641778360000|2022-01-10 01:32:40|42075.9|42035.9|42070.9|42030.9|42075.9|42035.9|42070.9|42030.9|0
1641778370000|2022-01-10 01:32:50|42055.9|42015.9|42055.9|42015.9|42055.9|42015.9|42055.9|42015.9|3
1641778390000|2022-01-10 01:33:10|42052|42012|42050.9|42010.9|42052|42012|42050.9|42010.9|0
1641778400000|2022-01-10 01:33:20|42055.9|42015.9|42055.9|42015.9|42055.9|42015.9|42050.9|42010.9|3
1641778410000|2022-01-10 01:33:30|42075.9|42035.9|42075.9|42035.9|42075.9|42035.9|42075.9|42035.9|5
1641778420000|2022-01-10 01:33:40|42072|42032|42055.9|42015.9|42072|42032|42055.9|42015.9|3
1641778430000|2022-01-10 01:33:50|42059.8|42019.8|42070.9|42030.9|42072|42032|42059.8|42019.8|1
1641778440000|2022-01-10 01:34:00|42065.9|42025.9|42055.9|42015.9|42065.9|42025.9|42050.9|42010.9|2
1641778450000|2022-01-10 01:34:10|42050.9|42010.9|42050.9|42010.9|42055.9|42015.9|42050.9|42010.9|1
1641778460000|2022-01-10 01:34:20|42055.9|42015.9|42065.9|42025.9|42065.9|42025.9|42050.9|42010.9|10
1641778470000|2022-01-10 01:34:30|42060.9|42020.9|42070.9|42030.9|42070.9|42030.9|42060.9|42020.9|1
1641778480000|2022-01-10 01:34:40|42060.9|42020.9|42060.9|42020.9|42065.9|42025.9|42060.9|42020.9|2
1641778490000|2022-01-10 01:34:50|42062|42022|42062|42022|42062|42022|42062|42022|1
1641778500000|2022-01-10 01:35:00|42060.9|42020.9|42075.9|42035.9|42075.9|42035.9|42060.9|42020.9|20
1641778520000|2022-01-10 01:35:20|42073.7|42033.7|42075.9|42035.9|42075.9|42035.9|42073.7|42033.7|0
1641778540000|2022-01-10 01:35:40|42084.8|42044.8|42084.8|42044.8|42084.8|42044.8|42084.8|42044.8|0
1641778550000|2022-01-10 01:35:50|42085.9|42045.9|42085.9|42045.9|42085.9|42045.9|42085.9|42045.9|0
1641778560000|2022-01-10 01:36:00|42084.8|42044.8|42084.8|42044.8|42084.8|42044.8|42084.8|42044.8|0
1641778570000|2022-01-10 01:36:10|42085.9|42045.9|42074.8|42034.8|42085.9|42045.9|42074.8|42034.8|0
1641778580000|2022-01-10 01:36:20|42070.9|42030.9|42064.8|42024.8|42070.9|42030.9|42064.8|42024.8|1
1641778590000|2022-01-10 01:36:30|42065.9|42025.9|42083.7|42043.7|42083.7|42043.7|42065.9|42025.9|4
1641778600000|2022-01-10 01:36:40|42084.8|42044.8|42083.7|42043.7|42084.8|42044.8|42083.7|42043.7|0
1641778630000|2022-01-10 01:37:10|42079.8|42039.8|42083.7|42043.7|42084.8|42044.8|42079.8|42039.8|0
1641778640000|2022-01-10 01:37:20|42084.8|42044.8|42089.8|42049.8|42089.8|42049.8|42083.7|42043.7|0
1641778650000|2022-01-10 01:37:30|42085.9|42045.9|42083.7|42043.7|42085.9|42045.9|42083.7|42043.7|1
1641778660000|2022-01-10 01:37:40|42084.8|42044.8|42083.7|42043.7|42084.8|42044.8|42079.8|42039.8|1
1641778680000|2022-01-10 01:38:00|42093.7|42053.7|42093.7|42053.7|42093.7|42053.7|42093.7|42053.7|2
1641778700000|2022-01-10 01:38:20|42089.8|42049.8|42089.8|42049.8|42089.8|42049.8|42088.7|42048.7|0
1641778710000|2022-01-10 01:38:30|42094.8|42054.8|42088.7|42048.7|42094.8|42054.8|42088.7|42048.7|1
1641778720000|2022-01-10 01:38:40|42084.8|42044.8|42099.8|42059.8|42100.9|42060.9|42084.8|42044.8|5
1641778730000|2022-01-10 01:38:50|42119.8|42079.8|42123.7|42083.7|42124.8|42084.8|42113.7|42073.7|9
1641778740000|2022-01-10 01:39:00|42124.8|42084.8|42114.8|42074.8|42124.8|42084.8|42113.7|42073.7|1
1641778750000|2022-01-10 01:39:10|42108.7|42068.7|42119.8|42079.8|42119.8|42079.8|42108.7|42068.7|3
1641778760000|2022-01-10 01:39:20|42118.7|42078.7|42124.8|42084.8|42124.8|42084.8|42118.7|42078.7|0
1641778780000|2022-01-10 01:39:40|42125.9|42085.9|42124.8|42084.8|42125.9|42085.9|42124.8|42084.8|0
1641778800000|2022-01-10 01:40:00|42125.9|42085.9|42129.8|42089.8|42135.9|42095.9|42125.9|42085.9|5
1641778810000|2022-01-10 01:40:10|42133.7|42093.7|42133.7|42093.7|42133.7|42093.7|42133.7|42093.7|0
1641778830000|2022-01-10 01:40:30|42135.9|42095.9|42134.8|42094.8|42135.9|42095.9|42134.8|42094.8|6
1641778840000|2022-01-10 01:40:40|42139.8|42099.8|42139.8|42099.8|42139.8|42099.8|42139.8|42099.8|0
1641778860000|2022-01-10 01:41:00|42153.7|42113.7|42153.7|42113.7|42153.7|42113.7|42153.7|42113.7|9
1641778870000|2022-01-10 01:41:10|42152.6|42112.6|42153.7|42113.7|42153.7|42113.7|42152.6|42112.6|0
1641778880000|2022-01-10 01:41:20|42169.8|42129.8|42173.7|42133.7|42174.8|42134.8|42168.7|42128.7|27
1641778890000|2022-01-10 01:41:30|42172.6|42132.6|42173.7|42133.7|42173.7|42133.7|42171.5|42131.5|0
1641778900000|2022-01-10 01:41:40|42172.6|42132.6|42148.7|42108.7|42172.6|42132.6|42148.7|42108.7|6
1641778910000|2022-01-10 01:41:50|42149.8|42109.8|42143.7|42103.7|42149.8|42109.8|42143.7|42103.7|1
1641778930000|2022-01-10 01:42:10|||||||||2
1641778940000|2022-01-10 01:42:20|42147.6|42107.6|42143.7|42103.7|42147.6|42107.6|42143.7|42103.7|0
1641778950000|2022-01-10 01:42:30|42147.6|42107.6|42143.7|42103.7|42148.7|42108.7|42143.7|42103.7|1
1641778960000|2022-01-10 01:42:40|||||||||1
1641779020000|2022-01-10 01:43:40|42139.8|42099.8|42133.7|42093.7|42139.8|42099.8|42133.7|42093.7|1
1641779030000|2022-01-10 01:43:50|42123.7|42083.7|42123.7|42083.7|42123.7|42083.7|42123.7|42083.7|3
1641779060000|2022-01-10 01:44:20|42127.5|42087.5|42129.8|42089.8|42129.8|42089.8|42127.5|42087.5|0
1641779070000|2022-01-10 01:44:30|42138.7|42098.7|42142.5|42102.5|42142.5|42102.5|42134.8|42094.8|1
1641779080000|2022-01-10 01:44:40|42146.4|42106.4|42146.4|42106.4|42146.4|42106.4|42146.4|42106.4|7
1641779090000|2022-01-10 01:44:50|42142.5|42102.5|42141.4|42101.4|42142.5|42102.5|42141.4|42101.4|0
1641779100000|2022-01-10 01:45:00|42142.5|42102.5|42133.6|42093.6|42142.5|42102.5|42133.6|42093.6|0
1641779110000|2022-01-10 01:45:10|42132.5|42092.5|42132.5|42092.5|42132.5|42092.5|42127.5|42087.5|0
1641779120000|2022-01-10 01:45:20|42131.4|42091.4|42137.5|42097.5|42142.5|42102.5|42131.4|42091.4|1
1641779130000|2022-01-10 01:45:30|42142.5|42102.5|42141.4|42101.4|42142.5|42102.5|42141.4|42101.4|2
1641779140000|2022-01-10 01:45:40|42146.4|42106.4|42141.4|42101.4|42147.5|42107.5|42141.4|42101.4|1
1641779150000|2022-01-10 01:45:50|42140.3|42100.3|42141.4|42101.4|42147.5|42107.5|42140.3|42100.3|2
1641779160000|2022-01-10 01:46:00|42137.5|42097.5|42132.5|42092.5|42137.5|42097.5|42132.5|42092.5|1
1641779170000|2022-01-10 01:46:10|42131.4|42091.4|42131.4|42091.4|42131.4|42091.4|42131.4|42091.4|0
1641779190000|2022-01-10 01:46:30|42127.5|42087.5|42127.5|42087.5|42127.5|42087.5|42127.5|42087.5|0
1641779200000|2022-01-10 01:46:40|42131.4|42091.4|42127.5|42087.5|42131.4|42091.4|42123.6|42083.6|3
1641779210000|2022-01-10 01:46:50|42122.5|42082.5|42123.6|42083.6|42123.6|42083.6|42122.5|42082.5|0
1641779220000|2022-01-10 01:47:00|42121.4|42081.4|42121.4|42081.4|42121.4|42081.4|42121.4|42081.4|0
1641779230000|2022-01-10 01:47:10|42117.5|42077.5|42117.5|42077.5|42117.5|42077.5|42117.5|42077.5|0
1641779260000|2022-01-10 01:47:40|42107.5|42067.5|42097.5|42057.5|42107.5|42067.5|42097.5|42057.5|14
1641779280000|2022-01-10 01:48:00|42106.4|42066.4|42121.4|42081.4|42121.4|42081.4|42106.4|42066.4|9
1641779290000|2022-01-10 01:48:10|42112.5|42072.5|42111.4|42071.4|42112.5|42072.5|42111.4|42071.4|1
1641779300000|2022-01-10 01:48:20|42116.4|42076.4|42116.4|42076.4|42116.4|42076.4|42116.4|42076.4|0
1641779320000|2022-01-10 01:48:40|42111.4|42071.4|42106.4|42066.4|42111.4|42071.4|42101.4|42061.4|1
1641779330000|2022-01-10 01:48:50|42101.4|42061.4|42101.4|42061.4|42101.4|42061.4|42101.4|42061.4|0
1641779340000|2022-01-10 01:49:00|42106.4|42066.4|42101.4|42061.4|42106.4|42066.4|42101.4|42061.4|0
1641779350000|2022-01-10 01:49:10|42097.5|42057.5|42091.4|42051.4|42101.4|42061.4|42091.4|42051.4|4
1641779360000|2022-01-10 01:49:20|42087.5|42047.5|42091.4|42051.4|42091.4|42051.4|42087.5|42047.5|3
1641779370000|2022-01-10 01:49:30|42095.3|42055.3|42091.4|42051.4|42096.4|42056.4|42091.4|42051.4|1
1641779380000|2022-01-10 01:49:40|42087.5|42047.5|42086.4|42046.4|42087.5|42047.5|42081.4|42041.4|2
1641779400000|2022-01-10 01:50:00|42091.4|42051.4|42091.4|42051.4|42091.4|42051.4|42091.4|42051.4|1
1641779410000|2022-01-10 01:50:10|42087.5|42047.5|42086.4|42046.4|42087.5|42047.5|42081.4|42041.4|2
1641779430000|2022-01-10 01:50:30|42087.5|42047.5|42091.4|42051.4|42091.4|42051.4|42086.4|42046.4|1
1641779480000|2022-01-10 01:51:20|42092.5|42052.5|42096.4|42056.4|42096.4|42056.4|42091.4|42051.4|0
1641779490000|2022-01-10 01:51:30|42091.4|42051.4|42081.4|42041.4|42091.4|42051.4|42081.4|42041.4|4
1641779500000|2022-01-10 01:51:40|42086.4|42046.4|42081.4|42041.4|42086.4|42046.4|42081.4|42041.4|4
1641779510000|2022-01-10 01:51:50|42082.5|42042.5|42087.5|42047.5|42092.5|42052.5|42081.4|42041.4|12
1641779520000|2022-01-10 01:52:00|42086.4|42046.4|42082.5|42042.5|42087.5|42047.5|42082.5|42042.5|0
1641779530000|2022-01-10 01:52:10|42081.4|42041.4|42087.5|42047.5|42087.5|42047.5|42077.5|42037.5|1
1641779540000|2022-01-10 01:52:20|42092.5|42052.5|42096.4|42056.4|42096.4|42056.4|42092.5|42052.5|2
1641779550000|2022-01-10 01:52:30|42097.5|42057.5|42095.3|42055.3|42097.5|42057.5|42091.4|42051.4|0
1641779560000|2022-01-10 01:52:40|42096.4|42056.4|42091.4|42051.4|42096.4|42056.4|42091.4|42051.4|1
1641779570000|2022-01-10 01:52:50|42086.4|42046.4|42086.4|42046.4|42086.4|42046.4|42086.4|42046.4|0
1641779590000|2022-01-10 01:53:10|42091.4|42051.4|42091.4|42051.4|42091.4|42051.4|42091.4|42051.4|1
1641779600000|2022-01-10 01:53:20|42097.5|42057.5|42101.4|42061.4|42101.4|42061.4|42097.5|42057.5|0
1641779610000|2022-01-10 01:53:30|42102.5|42062.5|42101.4|42061.4|42106.4|42066.4|42101.4|42061.4|0
1641779630000|2022-01-10 01:53:50|42107.5|42067.5|42107.5|42067.5|42107.5|42067.5|42107.5|42067.5|0
1641779640000|2022-01-10 01:54:00|42102.5|42062.5|42087.5|42047.5|42102.5|42062.5|42087.5|42047.5|6
1641779650000|2022-01-10 01:54:10|42091.4|42051.4|42092.5|42052.5|42092.5|42052.5|42091.4|42051.4|1
1641779660000|2022-01-10 01:54:20|||||||||2
1641779670000|2022-01-10 01:54:30|42093.6|42053.6|42087.5|42047.5|42093.6|42053.6|42087.5|42047.5|0
1641779690000|2022-01-10 01:54:50|42083.6|42043.6|42082.5|42042.5|42083.6|42043.6|42081.4|42041.4|0
1641779700000|2022-01-10 01:55:00|42081.4|42041.4|42081.4|42041.4|42082.5|42042.5|42081.4|42041.4|0
1641779710000|2022-01-10 01:55:10|42077.5|42037.5|42073.6|42033.6|42077.5|42037.5|42073.6|42033.6|0
1641779720000|2022-01-10 01:55:20|42077.5|42037.5|42077.5|42037.5|42077.5|42037.5|42077.5|42037.5|0
1641779730000|2022-01-10 01:55:30|42082.5|42042.5|42083.6|42043.6|42083.6|42043.6|42081.4|42041.4|0
1641779740000|2022-01-10 01:55:40|42081.4|42041.4|42082.5|42042.5|42082.5|42042.5|42081.4|42041.4|0
1641779750000|2022-01-10 01:55:50|42081.4|42041.4|42081.4|42041.4|42081.4|42041.4|42081.4|42041.4|0
1641779760000|2022-01-10 01:56:00|42077.5|42037.5|42082.5|42042.5|42082.5|42042.5|42077.5|42037.5|0
1641779780000|2022-01-10 01:56:20|42077.5|42037.5|42077.5|42037.5|42077.5|42037.5|42077.5|42037.5|0
1641779820000|2022-01-10 01:57:00|42072.5|42032.5|42077.5|42037.5|42082.5|42042.5|42072.5|42032.5|2
1641779830000|2022-01-10 01:57:10|42076.4|42036.4|42072.5|42032.5|42076.4|42036.4|42072.5|42032.5|1
1641779850000|2022-01-10 01:57:30|42077.5|42037.5|42077.5|42037.5|42077.5|42037.5|42077.5|42037.5|0
1641779880000|2022-01-10 01:58:00|42082.5|42042.5|42082.5|42042.5|42082.5|42042.5|42082.5|42042.5|1
1641779890000|2022-01-10 01:58:10|42083.6|42043.6|42087.5|42047.5|42087.5|42047.5|42083.6|42043.6|0
1641779920000|2022-01-10 01:58:40|42083.6|42043.6|42081.4|42041.4|42083.6|42043.6|42081.4|42041.4|5
1641779930000|2022-01-10 01:58:50|42077.5|42037.5|42077.5|42037.5|42077.5|42037.5|42077.5|42037.5|0
1641779940000|2022-01-10 01:59:00|42072.5|42032.5|42063.6|42023.6|42072.5|42032.5|42063.6|42023.6|8
1641779990000|2022-01-10 01:59:50|42059.7|42019.7|42059.7|42019.7|42059.7|42019.7|42059.7|42019.7|0
1641780000000|2022-01-10 02:00:00|42058.6|42018.6|42044.7|42004.7|42058.6|42018.6|42044.7|42004.7|4
1641780010000|2022-01-10 02:00:10|42043.6|42003.6|42043.6|42003.6|42044.7|42004.7|42039.7|41999.7|2
1641780020000|2022-01-10 02:00:20|42039.7|41999.7|42043.6|42003.6|42044.7|42004.7|42039.7|41999.7|2
1641780030000|2022-01-10 02:00:30|42039.7|41999.7|42039.7|41999.7|42039.7|41999.7|42028.6|41988.6|7
1641780040000|2022-01-10 02:00:40|42044.7|42004.7|42043.6|42003.6|42044.7|42004.7|42043.6|42003.6|2
1641780050000|2022-01-10 02:00:50|42039.7|41999.7|42043.6|42003.6|42044.7|42004.7|42038.6|41998.6|1
1641780060000|2022-01-10 02:01:00|||||||||1
1641780100000|2022-01-10 02:01:40|42039.7|41999.7|42029.7|41989.7|42039.7|41999.7|42029.7|41989.7|1
1641780110000|2022-01-10 02:01:50|42039.7|41999.7|42033.6|41993.6|42039.7|41999.7|42029.7|41989.7|2
1641780130000|2022-01-10 02:02:10|42034.7|41994.7|42024.7|41984.7|42034.7|41994.7|42023.6|41983.6|10
1641780140000|2022-01-10 02:02:20|42023.6|41983.6|42023.6|41983.6|42028.6|41988.6|42018.6|41978.6|2
1641780150000|2022-01-10 02:02:30|42023.5|41983.5|42023.5|41983.5|42023.5|41983.5|42023.5|41983.5|0
1641780160000|2022-01-10 02:02:40|42019.7|41979.7|42028.5|41988.5|42028.5|41988.5|42019.7|41979.7|2
1641780170000|2022-01-10 02:02:50|42023.5|41983.5|42023.5|41983.5|42024.7|41984.7|42023.5|41983.5|1
1641780180000|2022-01-10 02:03:00|42024.7|41984.7|42034.7|41994.7|42034.7|41994.7|42024.7|41984.7|3
1641780190000|2022-01-10 02:03:10|42033.5|41993.5|42038.5|41998.5|42038.5|41998.5|42033.5|41993.5|0
1641780200000|2022-01-10 02:03:20|42033.5|41993.5|42043.5|42003.5|42043.5|42003.5|42033.5|41993.5|3
1641780210000|2022-01-10 02:03:30|42048.5|42008.5|42043.5|42003.5|42048.5|42008.5|42038.5|41998.5|0
1641780220000|2022-01-10 02:03:40|42039.7|41999.7|42043.5|42003.5|42043.5|42003.5|42038.5|41998.5|1
1641780270000|2022-01-10 02:04:30|42041.3|42001.3|42041.3|42001.3|42041.3|42001.3|42041.3|42001.3|2
1641780280000|2022-01-10 02:04:40|42042.4|42002.4|42042.4|42002.4|42042.4|42002.4|42042.4|42002.4|0
1641780290000|2022-01-10 02:04:50|42043.5|42003.5|42051.3|42011.3|42052.4|42012.4|42043.5|42003.5|1
1641780300000|2022-01-10 02:05:00|42052.4|42012.4|42051.3|42011.3|42052.4|42012.4|42051.3|42011.3|0
1641780310000|2022-01-10 02:05:10|42052.4|42012.4|42052.4|42012.4|42052.4|42012.4|42051.3|42011.3|0
1641780320000|2022-01-10 02:05:20|42051.3|42011.3|42051.3|42011.3|42052.4|42012.4|42051.3|42011.3|0
1641780350000|2022-01-10 02:05:50|42047.4|42007.4|42051.3|42011.3|42051.3|42011.3|42047.4|42007.4|1
1641780370000|2022-01-10 02:06:10|42055.2|42015.2|42056.3|42016.3|42056.3|42016.3|42055.2|42015.2|1
1641780380000|2022-01-10 02:06:20|42061.3|42021.3|42051.3|42011.3|42061.3|42021.3|42051.3|42011.3|1
1641780390000|2022-01-10 02:06:30|42047.4|42007.4|42041.3|42001.3|42047.4|42007.4|42041.3|42001.3|0
1641780400000|2022-01-10 02:06:40|42047.4|42007.4|42047.4|42007.4|42047.4|42007.4|42047.4|42007.4|0
1641780410000|2022-01-10 02:06:50|42051.3|42011.3|42046.3|42006.3|42051.3|42011.3|42046.3|42006.3|2
1641780420000|2022-01-10 02:07:00|42045.2|42005.2|42057.4|42017.4|42057.4|42017.4|42041.3|42001.3|4
1641780430000|2022-01-10 02:07:10|42056.3|42016.3|42056.3|42016.3|42056.3|42016.3|42056.3|42016.3|0
1641780440000|2022-01-10 02:07:20|42061.3|42021.3|42061.3|42021.3|42061.3|42021.3|42061.3|42021.3|5
1641780450000|2022-01-10 02:07:30|42071.3|42031.3|42071.3|42031.3|42071.3|42031.3|42071.3|42031.3|1
1641780470000|2022-01-10 02:07:50|||||||||1
1641780530000|2022-01-10 02:08:50|||||||||1
1641780540000|2022-01-10 02:09:00|42067.4|42027.4|42057.4|42017.4|42067.4|42027.4|42056.3|42016.3|2
1641780560000|2022-01-10 02:09:20|42056.3|42016.3|42056.3|42016.3|42056.3|42016.3|42056.3|42016.3|0
1641780570000|2022-01-10 02:09:30|42071.3|42031.3|42071.3|42031.3|42071.3|42031.3|42071.3|42031.3|4
1641780600000|2022-01-10 02:10:00|42066.3|42026.3|42067.4|42027.4|42067.4|42027.4|42066.3|42026.3|0
1641780610000|2022-01-10 02:10:10|42066.3|42026.3|42056.3|42016.3|42066.3|42026.3|42056.3|42016.3|1
1641780620000|2022-01-10 02:10:20|42057.4|42017.4|42061.3|42021.3|42067.4|42027.4|42056.3|42016.3|2
1641780630000|2022-01-10 02:10:30|42062.4|42022.4|42061.3|42021.3|42062.4|42022.4|42057.4|42017.4|0
1641780690000|2022-01-10 02:11:30|42056.3|42016.3|42056.3|42016.3|42056.3|42016.3|42056.3|42016.3|1
1641780710000|2022-01-10 02:11:50|42061.3|42021.3|42061.3|42021.3|42061.3|42021.3|42061.3|42021.3|1
1641780720000|2022-01-10 02:12:00|42067.4|42027.4|42056.3|42016.3|42067.4|42027.4|42056.3|42016.3|1
1641780730000|2022-01-10 02:12:10|42061.3|42021.3|42061.3|42021.3|42061.3|42021.3|42061.3|42021.3|1
1641780750000|2022-01-10 02:12:30|42062.4|42022.4|42071.3|42031.3|42071.3|42031.3|42061.3|42021.3|3
1641780790000|2022-01-10 02:13:10|42072.4|42032.4|42077.4|42037.4|42077.4|42037.4|42072.4|42032.4|0
1641780800000|2022-01-10 02:13:20|||||||||1
1641780810000|2022-01-10 02:13:30|||||||||2
1641780820000|2022-01-10 02:13:40|42082.4|42042.4|42082.4|42042.4|42082.4|42042.4|42082.4|42042.4|1
1641780840000|2022-01-10 02:14:00|42081.3|42041.3|42081.3|42041.3|42081.3|42041.3|42077.4|42037.4|4
1641780890000|2022-01-10 02:14:50|42076.3|42036.3|42076.3|42036.3|42076.3|42036.3|42076.3|42036.3|0
1641780900000|2022-01-10 02:15:00|42071.3|42031.3|42071.3|42031.3|42071.3|42031.3|42071.3|42031.3|1
1641780910000|2022-01-10 02:15:10|42067.4|42027.4|42066.3|42026.3|42067.4|42027.4|42066.3|42026.3|0
1641780940000|2022-01-10 02:15:40|42062.4|42022.4|42062.4|42022.4|42062.4|42022.4|42062.4|42022.4|0
1641780950000|2022-01-10 02:15:50|42066.3|42026.3|42066.3|42026.3|42066.3|42026.3|42066.3|42026.3|0
1641780980000|2022-01-10 02:16:20|42072.4|42032.4|42072.4|42032.4|42072.4|42032.4|42072.4|42032.4|2
1641780990000|2022-01-10 02:16:30|42071.3|42031.3|42071.3|42031.3|42071.3|42031.3|42071.3|42031.3|0
1641781010000|2022-01-10 02:16:50|42071.2|42031.2|42076.2|42036.2|42076.2|42036.2|42071.2|42031.2|1
1641781020000|2022-01-10 02:17:00|42071.2|42031.2|42091.2|42051.2|42092.4|42052.4|42071.2|42031.2|1
1641781030000|2022-01-10 02:17:10|42086.2|42046.2|42086.2|42046.2|42086.2|42046.2|42086.2|42046.2|0
1641781040000|2022-01-10 02:17:20|42087.4|42047.4|42081.2|42041.2|42087.4|42047.4|42081.2|42041.2|2
1641781140000|2022-01-10 02:19:00|42076.2|42036.2|42071.2|42031.2|42076.2|42036.2|42071.2|42031.2|3
1641781170000|2022-01-10 02:19:30|42062.3|42022.3|42062.3|42022.3|42062.3|42022.3|42062.3|42022.3|0
1641781310000|2022-01-10 02:21:50|42067.3|42027.3|42067.3|42027.3|42067.3|42027.3|42067.3|42027.3|1
1641781350000|2022-01-10 02:22:30|42076.2|42036.2|42076.2|42036.2|42076.2|42036.2|42076.2|42036.2|1
1641781360000|2022-01-10 02:22:40|42071.2|42031.2|42066.2|42026.2|42071.2|42031.2|42066.2|42026.2|3
1641781370000|2022-01-10 02:22:50|42067.3|42027.3|42067.3|42027.3|42067.3|42027.3|42067.3|42027.3|0
1641781440000|2022-01-10 02:24:00|42062.3|42022.3|42052.3|42012.3|42062.3|42022.3|42052.3|42012.3|5
1641781450000|2022-01-10 02:24:10|42057.3|42017.3|42057.3|42017.3|42057.3|42017.3|42057.3|42017.3|0
1641781460000|2022-01-10 02:24:20|42058.4|42018.4|42053.4|42013.4|42058.4|42018.4|42053.4|42013.4|1
1641781470000|2022-01-10 02:24:30|42058.4|42018.4|42058.4|42018.4|42058.4|42018.4|42058.4|42018.4|0
1641781480000|2022-01-10 02:24:40|42062.3|42022.3|42063.4|42023.4|42063.4|42023.4|42062.3|42022.3|1
1641781540000|2022-01-10 02:25:40|42062.3|42022.3|42063.4|42023.4|42063.4|42023.4|42062.3|42022.3|0
1641781550000|2022-01-10 02:25:50|42064.5|42024.5|42067.3|42027.3|42068.4|42028.4|42064.5|42024.5|0
1641781560000|2022-01-10 02:26:00|42068.4|42028.4|42072.3|42032.3|42072.3|42032.3|42068.4|42028.4|1
1641781570000|2022-01-10 02:26:10|42082.3|42042.3|42082.3|42042.3|42082.3|42042.3|42082.3|42042.3|0
1641781580000|2022-01-10 02:26:20|42077.3|42037.3|42072.3|42032.3|42077.3|42037.3|42072.3|42032.3|0
1641781590000|2022-01-10 02:26:30|42082.3|42042.3|42082.3|42042.3|42082.3|42042.3|42082.3|42042.3|0
1641781610000|2022-01-10 02:26:50|42081.2|42041.2|42082.3|42042.3|42082.3|42042.3|42081.2|42041.2|0
1641781620000|2022-01-10 02:27:00|42081.2|42041.2|42081.2|42041.2|42081.2|42041.2|42081.2|42041.2|0
1641781630000|2022-01-10 02:27:10|42082.3|42042.3|42082.3|42042.3|42082.3|42042.3|42082.3|42042.3|0
1641781670000|2022-01-10 02:27:50|42092.3|42052.3|42092.3|42052.3|42092.3|42052.3|42091.2|42051.2|0
1641781680000|2022-01-10 02:28:00|42107.3|42067.3|42107.3|42067.3|42107.3|42067.3|42107.3|42067.3|2
1641781690000|2022-01-10 02:28:10|42103.4|42063.4|42103.4|42063.4|42103.4|42063.4|42103.4|42063.4|0
1641781740000|2022-01-10 02:29:00|42102.3|42062.3|42103.4|42063.4|42103.4|42063.4|42102.3|42062.3|1
1641781780000|2022-01-10 02:29:40|42119.5|42079.5|42113.4|42073.4|42119.5|42079.5|42113.4|42073.4|1
1641781790000|2022-01-10 02:29:50|42109.5|42069.5|42113.4|42073.4|42113.4|42073.4|42109.5|42069.5|0
1641781800000|2022-01-10 02:30:00|42119.5|42079.5|42113.4|42073.4|42119.5|42079.5|42113.4|42073.4|0
1641781820000|2022-01-10 02:30:20|42109.5|42069.5|42103.4|42063.4|42109.5|42069.5|42103.4|42063.4|0
1641781830000|2022-01-10 02:30:30|42109.5|42069.5|42109.5|42069.5|42109.5|42069.5|42109.5|42069.5|0
1641781840000|2022-01-10 02:30:40|42107.3|42067.3|42103.4|42063.4|42107.3|42067.3|42103.4|42063.4|1
1641781880000|2022-01-10 02:31:20|42104.5|42064.5|42104.5|42064.5|42104.5|42064.5|42104.5|42064.5|0
1641781890000|2022-01-10 02:31:30|42103.4|42063.4|42103.4|42063.4|42104.5|42064.5|42103.4|42063.4|0
1641781900000|2022-01-10 02:31:40|42123.4|42083.4|42123.4|42083.4|42128.4|42088.4|42123.4|42083.4|1
1641781930000|2022-01-10 02:32:10|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|0
1641781950000|2022-01-10 02:32:30|42128.4|42088.4|42128.4|42088.4|42128.4|42088.4|42128.4|42088.4|1
1641781960000|2022-01-10 02:32:40|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|3
1641781990000|2022-01-10 02:33:10|42122.3|42082.3|42123.4|42083.4|42123.4|42083.4|42122.3|42082.3|0
1641782020000|2022-01-10 02:33:40|42118.4|42078.4|42118.4|42078.4|42118.4|42078.4|42118.4|42078.4|0
1641782030000|2022-01-10 02:33:50|42119.5|42079.5|42123.4|42083.4|42123.4|42083.4|42119.5|42079.5|0
1641782040000|2022-01-10 02:34:00|42119.5|42079.5|42122.3|42082.3|42122.3|42082.3|42114.5|42074.5|1
1641782050000|2022-01-10 02:34:10|42119.5|42079.5|42113.4|42073.4|42119.5|42079.5|42113.4|42073.4|0
1641782080000|2022-01-10 02:34:40|42117.3|42077.3|42119.5|42079.5|42119.5|42079.5|42117.3|42077.3|0
1641782090000|2022-01-10 02:34:50|42123.4|42083.4|42123.4|42083.4|42124.5|42084.5|42123.4|42083.4|0
1641782110000|2022-01-10 02:35:10|42119.5|42079.5|42113.4|42073.4|42119.5|42079.5|42113.4|42073.4|0
1641782130000|2022-01-10 02:35:30|42117.3|42077.3|42117.3|42077.3|42117.3|42077.3|42117.3|42077.3|0
1641782140000|2022-01-10 02:35:40|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|0
1641782150000|2022-01-10 02:35:50|42117.3|42077.3|42113.4|42073.4|42117.3|42077.3|42113.4|42073.4|0
1641782160000|2022-01-10 02:36:00|42118.4|42078.4|42113.4|42073.4|42118.4|42078.4|42113.4|42073.4|1
1641782170000|2022-01-10 02:36:10|42117.2|42077.2|42123.4|42083.4|42123.4|42083.4|42117.2|42077.2|0
1641782220000|2022-01-10 02:37:00|42113.4|42073.4|42113.4|42073.4|42113.4|42073.4|42113.4|42073.4|0
1641782230000|2022-01-10 02:37:10|42117.2|42077.2|42118.4|42078.4|42118.4|42078.4|42117.2|42077.2|0
1641782240000|2022-01-10 02:37:20|42117.2|42077.2|42117.2|42077.2|42117.2|42077.2|42117.2|42077.2|0
1641782260000|2022-01-10 02:37:40|42118.4|42078.4|42118.4|42078.4|42118.4|42078.4|42118.4|42078.4|0
1641782270000|2022-01-10 02:37:50|42119.5|42079.5|42123.3|42083.3|42123.3|42083.3|42119.5|42079.5|0
1641782290000|2022-01-10 02:38:10|42133.3|42093.3|42133.3|42093.3|42133.3|42093.3|42133.3|42093.3|6
1641782300000|2022-01-10 02:38:20|42129.5|42089.5|42123.3|42083.3|42129.5|42089.5|42123.3|42083.3|1
1641782360000|2022-01-10 02:39:20|42127.2|42087.2|42123.3|42083.3|42127.2|42087.2|42123.3|42083.3|1
1641782370000|2022-01-10 02:39:30|42128.3|42088.3|42144.5|42104.5|42148.3|42108.3|42128.3|42088.3|2
1641782380000|2022-01-10 02:39:40|42143.3|42103.3|42143.3|42103.3|42143.3|42103.3|42143.3|42103.3|0
1641782410000|2022-01-10 02:40:10|42147.2|42107.2|42143.3|42103.3|42147.2|42107.2|42143.3|42103.3|1
1641782440000|2022-01-10 02:40:40|42135.6|42095.6|42133.3|42093.3|42135.6|42095.6|42133.3|42093.3|0
1641782460000|2022-01-10 02:41:00|42143.3|42103.3|42143.3|42103.3|42143.3|42103.3|42143.3|42103.3|1
1641782510000|2022-01-10 02:41:50|42139.4|42099.4|42133.3|42093.3|42139.4|42099.4|42133.3|42093.3|1
1641782520000|2022-01-10 02:42:00|||||||||1
1641782570000|2022-01-10 02:42:50|42129.4|42089.4|42123.3|42083.3|42129.4|42089.4|42123.3|42083.3|1
1641782620000|2022-01-10 02:43:40|42119.4|42079.4|42118.3|42078.3|42119.4|42079.4|42118.3|42078.3|1
1641782630000|2022-01-10 02:43:50|42113.3|42073.3|42113.3|42073.3|42113.3|42073.3|42113.3|42073.3|3
1641782670000|2022-01-10 02:44:30|42117.2|42077.2|42117.2|42077.2|42123.3|42083.3|42117.2|42077.2|0
1641782700000|2022-01-10 02:45:00|42113.3|42073.3|42113.3|42073.3|42113.3|42073.3|42113.3|42073.3|2
1641782710000|2022-01-10 02:45:10|42112.2|42072.2|42103.3|42063.3|42112.2|42072.2|42102.2|42062.2|2
1641782740000|2022-01-10 02:45:40|42112.2|42072.2|42112.2|42072.2|42112.2|42072.2|42112.2|42072.2|0
1641782750000|2022-01-10 02:45:50|42113.3|42073.3|42113.3|42073.3|42113.3|42073.3|42113.3|42073.3|0
1641782780000|2022-01-10 02:46:20|42111.1|42071.1|42103.3|42063.3|42111.1|42071.1|42103.3|42063.3|1
1641782810000|2022-01-10 02:46:50|42102.2|42062.2|42116.1|42076.1|42116.1|42076.1|42102.2|42062.2|7
1641782830000|2022-01-10 02:47:10|42111.1|42071.1|42111.1|42071.1|42111.1|42071.1|42111.1|42071.1|5
1641782840000|2022-01-10 02:47:20|42107.2|42067.2|42111.1|42071.1|42111.1|42071.1|42107.2|42067.2|0
1641782890000|2022-01-10 02:48:10|42107.2|42067.2|42111.1|42071.1|42111.1|42071.1|42106.1|42066.1|0
1641782910000|2022-01-10 02:48:30|42107.2|42067.2|42107.2|42067.2|42107.2|42067.2|42102.2|42062.2|0
1641782930000|2022-01-10 02:48:50|42103.3|42063.3|42102.2|42062.2|42103.3|42063.3|42102.2|42062.2|0
1641782940000|2022-01-10 02:49:00|42103.3|42063.3|42111.1|42071.1|42112.2|42072.2|42102.2|42062.2|0
1641782980000|2022-01-10 02:49:40|42112.2|42072.2|42111.1|42071.1|42112.2|42072.2|42111.1|42071.1|2
1641782990000|2022-01-10 02:49:50|42112.2|42072.2|42111.1|42071.1|42112.2|42072.2|42111.1|42071.1|0
1641783040000|2022-01-10 02:50:40|42117.2|42077.2|42116.1|42076.1|42117.2|42077.2|42116.1|42076.1|0
1641783090000|2022-01-10 02:51:30|42116|42076|42116|42076|42116|42076|42116|42076|0
1641783100000|2022-01-10 02:51:40|42121|42081|42121|42081|42121|42081|42121|42081|3
1641783280000|2022-01-10 02:54:40|42126|42086|42126|42086|42126|42086|42126|42086|1
1641783290000|2022-01-10 02:54:50|42121|42081|42121|42081|42121|42081|42121|42081|2
1641783300000|2022-01-10 02:55:00|42117.1|42077.1|42116|42076|42117.1|42077.1|42116|42076|0
1641783320000|2022-01-10 02:55:20|42121|42081|42121|42081|42121|42081|42121|42081|1
1641783330000|2022-01-10 02:55:30|42111|42071|42111|42071|42111|42071|42111|42071|3
1641783350000|2022-01-10 02:55:50|42107.1|42067.1|42111|42071|42111|42071|42107.1|42067.1|0
1641783370000|2022-01-10 02:56:10|42106|42066|42106|42066|42106|42066|42106|42066|0
1641783410000|2022-01-10 02:56:50|42109.9|42069.9|42111|42071|42111|42071|42109.9|42069.9|0
1641783430000|2022-01-10 02:57:10|42108.2|42068.2|42108.2|42068.2|42108.2|42068.2|42108.2|42068.2|1
1641783440000|2022-01-10 02:57:20|42112.1|42072.1|42112.1|42072.1|42112.1|42072.1|42112.1|42072.1|9
1641783450000|2022-01-10 02:57:30|42116|42076|42111|42071|42116|42076|42111|42071|0
1641783510000|2022-01-10 02:58:30|42106|42066|42111|42071|42111|42071|42106|42066|0
1641783520000|2022-01-10 02:58:40|42107.1|42067.1|42106|42066|42107.1|42067.1|42106|42066|0
1641783530000|2022-01-10 02:58:50|42102.1|42062.1|42102.1|42062.1|42102.1|42062.1|42102.1|42062.1|1
1641783570000|2022-01-10 02:59:30|42107.1|42067.1|42107.1|42067.1|42107.1|42067.1|42107.1|42067.1|0
1641783580000|2022-01-10 02:59:40|42106|42066|42107.1|42067.1|42107.1|42067.1|42106|42066|0
1641783600000|2022-01-10 03:00:00|42102.1|42062.1|42102.1|42062.1|42102.1|42062.1|42102.1|42062.1|0
1641783640000|2022-01-10 03:00:40|42101|42061|42101|42061|42101|42061|42101|42061|0
1641783680000|2022-01-10 03:01:20|42096|42056|42091|42051|42096|42056|42087.1|42047.1|2
1641783700000|2022-01-10 03:01:40|42086|42046|42091|42051|42091|42051|42086|42046|0
1641783710000|2022-01-10 03:01:50|42087.1|42047.1|42086|42046|42087.1|42047.1|42086|42046|0
1641783730000|2022-01-10 03:02:10|42076|42036|42076|42036|42076|42036|42076|42036|2
1641783740000|2022-01-10 03:02:20|42071|42031|42071|42031|42071|42031|42067.1|42027.1|1
1641783790000|2022-01-10 03:03:10|42074.9|42034.9|42081|42041|42086|42046|42074.9|42034.9|0
1641783820000|2022-01-10 03:03:40|42084.9|42044.9|42068.2|42028.2|42086|42046|42068.2|42028.2|11
1641783830000|2022-01-10 03:03:50|42073.2|42033.2|42073.2|42033.2|42073.2|42033.2|42073.2|42033.2|0
1641783840000|2022-01-10 03:04:00|42069.3|42029.3|42063.2|42023.2|42069.3|42029.3|42063.2|42023.2|1
1641783870000|2022-01-10 03:04:30|42059.3|42019.3|42058.2|42018.2|42062.1|42022.1|42058.2|42018.2|0
1641783890000|2022-01-10 03:04:50|42063.2|42023.2|42058.2|42018.2|42063.2|42023.2|42058.2|42018.2|0
1641783900000|2022-01-10 03:05:00|42062.1|42022.1|42053.2|42013.2|42062.1|42022.1|42048.2|42008.2|0
1641783950000|2022-01-10 03:05:50|42049.3|42009.3|42053.2|42013.2|42053.2|42013.2|42049.3|42009.3|0
1641783960000|2022-01-10 03:06:00|42044.3|42004.3|42043.2|42003.2|42044.3|42004.3|42043.2|42003.2|0
1641784010000|2022-01-10 03:06:50|42038.2|41998.2|42038.2|41998.2|42038.2|41998.2|42038.2|41998.2|0
1641784020000|2022-01-10 03:07:00|42039.3|41999.3|42043.2|42003.2|42043.2|42003.2|42038.2|41998.2|0
1641784030000|2022-01-10 03:07:10|42048.2|42008.2|42048.2|42008.2|42048.2|42008.2|42048.2|42008.2|0
1641784040000|2022-01-10 03:07:20|42047.1|42007.1|42043.2|42003.2|42047.1|42007.1|42043.2|42003.2|0
1641784070000|2022-01-10 03:07:50|42039.3|41999.3|42033.2|41993.2|42039.3|41999.3|42033.2|41993.2|0
1641784130000|2022-01-10 03:08:50|42029.3|41989.3|42023.2|41983.2|42029.3|41989.3|42018.2|41978.2|0
1641784140000|2022-01-10 03:09:00|42027.1|41987.1|42023.2|41983.2|42028.2|41988.2|42023.2|41983.2|0
1641784160000|2022-01-10 03:09:20|42028.2|41988.2|42028.2|41988.2|42028.2|41988.2|42028.2|41988.2|1
1641784190000|2022-01-10 03:09:50|42033.2|41993.2|42033.2|41993.2|42033.2|41993.2|42033.2|41993.2|3
1641784200000|2022-01-10 03:10:00|42029.3|41989.3|42033.2|41993.2|42038.2|41998.2|42024.3|41984.3|4
1641784220000|2022-01-10 03:10:20|42038.2|41998.2|42038.2|41998.2|42038.2|41998.2|42038.2|41998.2|1
1641784230000|2022-01-10 03:10:30|42033.2|41993.2|42033.2|41993.2|42033.2|41993.2|42033.2|41993.2|2
1641784250000|2022-01-10 03:10:50|42028.2|41988.2|42028.2|41988.2|42028.2|41988.2|42028.2|41988.2|2
1641784260000|2022-01-10 03:11:00|42023.2|41983.2|42023.2|41983.2|42023.2|41983.2|42023.2|41983.2|0
1641784300000|2022-01-10 03:11:40|42018.2|41978.2|42023.2|41983.2|42023.2|41983.2|42018.2|41978.2|1
1641784320000|2022-01-10 03:12:00|42019.3|41979.3|42023.2|41983.2|42023.2|41983.2|42019.3|41979.3|0
1641784330000|2022-01-10 03:12:10|42019.3|41979.3|42023.2|41983.2|42023.2|41983.2|42019.3|41979.3|0
1641784350000|2022-01-10 03:12:30|42019.3|41979.3|42023.2|41983.2|42023.2|41983.2|42018.2|41978.2|0
1641784390000|2022-01-10 03:13:10|42024.3|41984.3|42023.2|41983.2|42024.3|41984.3|42023.2|41983.2|0
1641784410000|2022-01-10 03:13:30|42023.1|41983.1|42018.1|41978.1|42023.1|41983.1|42018.1|41978.1|0
1641784420000|2022-01-10 03:13:40|42019.3|41979.3|42023.1|41983.1|42023.1|41983.1|42019.3|41979.3|1
1641784430000|2022-01-10 03:13:50|||||||||1
1641784440000|2022-01-10 03:14:00|42018.1|41978.1|42019.3|41979.3|42019.3|41979.3|42018.1|41978.1|0
1641784460000|2022-01-10 03:14:20|42023.1|41983.1|42028.1|41988.1|42028.1|41988.1|42023.1|41983.1|1
1641784470000|2022-01-10 03:14:30|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|1
1641784480000|2022-01-10 03:14:40|42028.1|41988.1|42032|41992|42032|41992|42028.1|41988.1|0
1641784490000|2022-01-10 03:14:50|42033.1|41993.1|42038.1|41998.1|42038.1|41998.1|42033.1|41993.1|7
1641784500000|2022-01-10 03:15:00|42034.3|41994.3|42033.1|41993.1|42034.3|41994.3|42033.1|41993.1|1
1641784520000|2022-01-10 03:15:20|42028.1|41988.1|42028.1|41988.1|42028.1|41988.1|42028.1|41988.1|0
1641784530000|2022-01-10 03:15:30|42023.1|41983.1|42023.1|41983.1|42023.1|41983.1|42023.1|41983.1|3
1641784550000|2022-01-10 03:15:50|42028.1|41988.1|42023.1|41983.1|42028.1|41988.1|42023.1|41983.1|0
1641784560000|2022-01-10 03:16:00|42027|41987|42033.1|41993.1|42034.2|41994.2|42027|41987|0
1641784590000|2022-01-10 03:16:30|42038.1|41998.1|42033.1|41993.1|42038.1|41998.1|42033.1|41993.1|1
1641784610000|2022-01-10 03:16:50|42029.2|41989.2|42028.1|41988.1|42033.1|41993.1|42028.1|41988.1|1
1641784620000|2022-01-10 03:17:00|42023.1|41983.1|42023.1|41983.1|42023.1|41983.1|42023.1|41983.1|0
1641784640000|2022-01-10 03:17:20|42019.2|41979.2|42023.1|41983.1|42023.1|41983.1|42019.2|41979.2|4
1641784670000|2022-01-10 03:17:50|42018.1|41978.1|42042|42002|42042|42002|42018.1|41978.1|20
1641784680000|2022-01-10 03:18:00|42040.9|42000.9|42035.9|41995.9|42040.9|42000.9|42035.9|41995.9|0
1641784690000|2022-01-10 03:18:10|42032|41992|42030.9|41990.9|42032|41992|42030.9|41990.9|0
1641784720000|2022-01-10 03:18:40|42023.1|41983.1|42022|41982|42023.1|41983.1|42022|41982|3
1641784750000|2022-01-10 03:19:10|42025.9|41985.9|42022|41982|42025.9|41985.9|42022|41982|1
1641784830000|2022-01-10 03:20:30|42020.9|41980.9|42020.9|41980.9|42020.9|41980.9|42020.9|41980.9|0
1641784850000|2022-01-10 03:20:50|42017|41977|42017|41977|42017|41977|42017|41977|0
1641784870000|2022-01-10 03:21:10|42015.9|41975.9|42015.9|41975.9|42015.9|41975.9|42015.9|41975.9|10
1641784880000|2022-01-10 03:21:20|42017|41977|42017|41977|42017|41977|42017|41977|0
1641784900000|2022-01-10 03:21:40|42022|41982|42022|41982|42022|41982|42022|41982|3
1641784910000|2022-01-10 03:21:50|42025.9|41985.9|42023.1|41983.1|42027|41987|42022|41982|0
1641784930000|2022-01-10 03:22:10|42022|41982|42023.1|41983.1|42023.1|41983.1|42022|41982|0
1641784990000|2022-01-10 03:23:10|42027|41987|42023.1|41983.1|42027|41987|42023.1|41983.1|1
1641785010000|2022-01-10 03:23:30|42027|41987|42037|41997|42037|41997|42027|41987|4
1641785030000|2022-01-10 03:23:50|42033.1|41993.1|42028.1|41988.1|42033.1|41993.1|42028.1|41988.1|0
1641785040000|2022-01-10 03:24:00|42027|41987|42027|41987|42027|41987|42027|41987|0
1641785050000|2022-01-10 03:24:10|42022|41982|42022|41982|42022|41982|42022|41982|0
1641785060000|2022-01-10 03:24:20|42028.1|41988.1|42027|41987|42028.1|41988.1|42027|41987|0
1641785070000|2022-01-10 03:24:30|42032|41992|42032|41992|42032|41992|42032|41992|1
1641785170000|2022-01-10 03:26:10|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|0
1641785200000|2022-01-10 03:26:40|42038.1|41998.1|42037|41997|42038.1|41998.1|42037|41997|0
1641785210000|2022-01-10 03:26:50|42033.1|41993.1|42038.1|41998.1|42038.1|41998.1|42033.1|41993.1|3
1641785220000|2022-01-10 03:27:00|42037|41997|42037|41997|42037|41997|42037|41997|0
1641785290000|2022-01-10 03:28:10|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|1
1641785300000|2022-01-10 03:28:20|42032|41992|42032|41992|42032|41992|42032|41992|0
1641785310000|2022-01-10 03:28:30|42028.1|41988.1|42031.9|41991.9|42033.1|41993.1|42028.1|41988.1|0
1641785320000|2022-01-10 03:28:40|42030.8|41990.8|42030.8|41990.8|42030.8|41990.8|42026.9|41986.9|0
1641785330000|2022-01-10 03:28:50|42026.9|41986.9|42041.9|42001.9|42043.1|42003.1|42026.9|41986.9|1
1641785340000|2022-01-10 03:29:00|42043.1|42003.1|42046.9|42006.9|42046.9|42006.9|42043.1|42003.1|0
1641785350000|2022-01-10 03:29:10|42051.9|42011.9|42051.9|42011.9|42051.9|42011.9|42051.9|42011.9|0
1641785400000|2022-01-10 03:30:00|42050.8|42010.8|42043.1|42003.1|42050.8|42010.8|42041.9|42001.9|0
1641785420000|2022-01-10 03:30:20|42046.9|42006.9|42051.9|42011.9|42051.9|42011.9|42046.9|42006.9|0
1641785430000|2022-01-10 03:30:30|42031.9|41991.9|42035.8|41995.8|42035.8|41995.8|42031.9|41991.9|11
1641785440000|2022-01-10 03:30:40|42026.9|41986.9|42026.9|41986.9|42026.9|41986.9|42026.9|41986.9|1
1641785490000|2022-01-10 03:31:30|42039.7|41999.7|42039.7|41999.7|42039.7|41999.7|42039.7|41999.7|2
1641785500000|2022-01-10 03:31:40|42043.6|42003.6|42043.6|42003.6|42043.6|42003.6|42043.6|42003.6|4
1641785520000|2022-01-10 03:32:00|42047.5|42007.5|42046.4|42006.4|42047.5|42007.5|42046.4|42006.4|41
1641785530000|2022-01-10 03:32:10|42042.5|42002.5|42062.5|42022.5|42062.5|42022.5|42042.5|42002.5|3
1641785550000|2022-01-10 03:32:30|42061.4|42021.4|42056.4|42016.4|42061.4|42021.4|42056.4|42016.4|1
1641785620000|2022-01-10 03:33:40|42056.3|42016.3|42056.3|42016.3|42056.3|42016.3|42056.3|42016.3|0
1641785630000|2022-01-10 03:33:50|42057.5|42017.5|42056.3|42016.3|42057.5|42017.5|42056.3|42016.3|0
1641785730000|2022-01-10 03:35:30|42052.5|42012.5|42056.3|42016.3|42056.3|42016.3|42052.5|42012.5|0
1641785740000|2022-01-10 03:35:40|42057.5|42017.5|42056.3|42016.3|42057.5|42017.5|42056.3|42016.3|0
1641785750000|2022-01-10 03:35:50|42062.5|42022.5|42062.5|42022.5|42062.5|42022.5|42062.5|42022.5|0
1641785760000|2022-01-10 03:36:00|42062.4|42022.4|42076.3|42036.3|42077.4|42037.4|42062.4|42022.4|9
1641785790000|2022-01-10 03:36:30|42077.4|42037.4|42077.4|42037.4|42077.4|42037.4|42076.3|42036.3|0
1641785800000|2022-01-10 03:36:40|42076.3|42036.3|42076.3|42036.3|42076.3|42036.3|42076.3|42036.3|0
1641785810000|2022-01-10 03:36:50|42077.4|42037.4|42082.4|42042.4|42082.4|42042.4|42077.4|42037.4|2
1641785820000|2022-01-10 03:37:00|42081.3|42041.3|42076.3|42036.3|42081.3|42041.3|42076.3|42036.3|3
1641785870000|2022-01-10 03:37:50|42072.4|42032.4|42072.4|42032.4|42072.4|42032.4|42072.4|42032.4|0
1641785910000|2022-01-10 03:38:30|42071.3|42031.3|42061.3|42021.3|42071.3|42031.3|42061.3|42021.3|1
1641785920000|2022-01-10 03:38:40|42067.4|42027.4|42066.3|42026.3|42067.4|42027.4|42066.3|42026.3|3
1641785930000|2022-01-10 03:38:50|42071.3|42031.3|42071.3|42031.3|42071.3|42031.3|42071.3|42031.3|0
1641785940000|2022-01-10 03:39:00|42072.4|42032.4|42072.4|42032.4|42072.4|42032.4|42072.4|42032.4|0
1641785970000|2022-01-10 03:39:30|42066.3|42026.3|42062.4|42022.4|42066.3|42026.3|42061.3|42021.3|1
1641786000000|2022-01-10 03:40:00|42061.3|42021.3|42057.4|42017.4|42061.3|42021.3|42057.4|42017.4|1
1641786070000|2022-01-10 03:41:10|42061.3|42021.3|42062.4|42022.4|42062.4|42022.4|42061.3|42021.3|0
1641786110000|2022-01-10 03:41:50|42071.3|42031.3|42071.3|42031.3|42071.3|42031.3|42071.3|42031.3|1
1641786120000|2022-01-10 03:42:00|42072.4|42032.4|42073.5|42033.5|42073.5|42033.5|42072.4|42032.4|0
1641786170000|2022-01-10 03:42:50|42072.4|42032.4|42072.4|42032.4|42072.4|42032.4|42072.4|42032.4|0
1641786220000|2022-01-10 03:43:40|42073.5|42033.5|42073.5|42033.5|42073.5|42033.5|42073.5|42033.5|0
1641786240000|2022-01-10 03:44:00|42077.4|42037.4|42078.5|42038.5|42078.5|42038.5|42077.4|42037.4|2
1641786250000|2022-01-10 03:44:10|42077.4|42037.4|42077.4|42037.4|42077.4|42037.4|42077.4|42037.4|0
1641786270000|2022-01-10 03:44:30|42071.3|42031.3|42077.4|42037.4|42077.4|42037.4|42071.3|42031.3|0
1641786280000|2022-01-10 03:44:40|42076.3|42036.3|42075.2|42035.2|42076.3|42036.3|42075.2|42035.2|0
1641786290000|2022-01-10 03:44:50|42072.4|42032.4|42076.3|42036.3|42076.3|42036.3|42072.4|42032.4|1
1641786300000|2022-01-10 03:45:00|42077.4|42037.4|42071.3|42031.3|42077.4|42037.4|42071.3|42031.3|0
1641786320000|2022-01-10 03:45:20|42075.2|42035.2|42086.3|42046.3|42086.3|42046.3|42075.2|42035.2|0
1641786350000|2022-01-10 03:45:50|42082.4|42042.4|42086.3|42046.3|42086.3|42046.3|42081.3|42041.3|0
1641786360000|2022-01-10 03:46:00|42081.3|42041.3|42081.3|42041.3|42082.4|42042.4|42081.3|42041.3|0
1641786390000|2022-01-10 03:46:30|42077.4|42037.4|42077.4|42037.4|42077.4|42037.4|42077.4|42037.4|0
1641786420000|2022-01-10 03:47:00|42081.3|42041.3|42082.4|42042.4|42082.4|42042.4|42081.3|42041.3|0
1641786470000|2022-01-10 03:47:50|42086.3|42046.3|42087.4|42047.4|42087.4|42047.4|42086.3|42046.3|0
1641786480000|2022-01-10 03:48:00|42086.3|42046.3|42086.3|42046.3|42087.4|42047.4|42086.3|42046.3|0
1641786510000|2022-01-10 03:48:30|42082.4|42042.4|42082.4|42042.4|42082.4|42042.4|42082.4|42042.4|0
1641786590000|2022-01-10 03:49:50|42078.5|42038.5|42077.4|42037.4|42078.5|42038.5|42077.4|42037.4|2
1641786660000|2022-01-10 03:51:00|42086.2|42046.2|42087.4|42047.4|42087.4|42047.4|42086.2|42046.2|0
1641786670000|2022-01-10 03:51:10|42086.2|42046.2|42086.2|42046.2|42086.2|42046.2|42086.2|42046.2|1
1641786760000|2022-01-10 03:52:40|42087.4|42047.4|42086.2|42046.2|42087.4|42047.4|42086.2|42046.2|0
1641786930000|2022-01-10 03:55:30|42076.2|42036.2|42076.2|42036.2|42076.2|42036.2|42076.2|42036.2|2
1641787210000|2022-01-10 04:00:10|42082.3|42042.3|42082.3|42042.3|42082.3|42042.3|42082.3|42042.3|0
1641787230000|2022-01-10 04:00:30|42077.3|42037.3|42077.3|42037.3|42077.3|42037.3|42077.3|42037.3|1
1641787270000|2022-01-10 04:01:10|42095.1|42055.1|42100.1|42060.1|42100.1|42060.1|42095.1|42055.1|6
1641787280000|2022-01-10 04:01:20|42096.2|42056.2|42095.1|42055.1|42096.2|42056.2|42095.1|42055.1|1
1641787300000|2022-01-10 04:01:40|42086.2|42046.2|42086.2|42046.2|42086.2|42046.2|42086.2|42046.2|8
1641787310000|2022-01-10 04:01:50|42087.3|42047.3|42097.3|42057.3|42102.3|42062.3|42087.3|42047.3|4
1641787330000|2022-01-10 04:02:10|42098.4|42058.4|42098.4|42058.4|42098.4|42058.4|42098.4|42058.4|0
1641787340000|2022-01-10 04:02:20|42097.3|42057.3|42097.3|42057.3|42097.3|42057.3|42097.3|42057.3|0
1641787390000|2022-01-10 04:03:10|42093.4|42053.4|42093.4|42053.4|42093.4|42053.4|42093.4|42053.4|0
1641787480000|2022-01-10 04:04:40|42107.3|42067.3|42097.3|42057.3|42107.3|42067.3|42097.3|42057.3|4
1641787550000|2022-01-10 04:05:50|42098.4|42058.4|42098.4|42058.4|42098.4|42058.4|42098.4|42058.4|0
1641787560000|2022-01-10 04:06:00|42097.3|42057.3|42098.4|42058.4|42098.4|42058.4|42097.3|42057.3|0
1641787620000|2022-01-10 04:07:00|42097.3|42057.3|42098.4|42058.4|42098.4|42058.4|42097.3|42057.3|0
1641787630000|2022-01-10 04:07:10|42102.3|42062.3|42098.4|42058.4|42102.3|42062.3|42098.4|42058.4|1
1641787640000|2022-01-10 04:07:20|42094.5|42054.5|42093.4|42053.4|42094.5|42054.5|42093.4|42053.4|0
1641787710000|2022-01-10 04:08:30|42094.5|42054.5|42098.4|42058.4|42098.4|42058.4|42094.5|42054.5|1
1641787720000|2022-01-10 04:08:40|42097.3|42057.3|42097.3|42057.3|42098.4|42058.4|42097.3|42057.3|1
1641787730000|2022-01-10 04:08:50|42098.4|42058.4|42098.4|42058.4|42098.4|42058.4|42098.4|42058.4|0
1641787740000|2022-01-10 04:09:00|42097.3|42057.3|42088.4|42048.4|42097.3|42057.3|42088.4|42048.4|1
1641787750000|2022-01-10 04:09:10|42087.3|42047.3|42087.3|42047.3|42087.3|42047.3|42087.3|42047.3|0
1641787780000|2022-01-10 04:09:40|42087.2|42047.2|42078.4|42038.4|42087.2|42047.2|42077.2|42037.2|4
1641787790000|2022-01-10 04:09:50|42073.4|42033.4|42073.4|42033.4|42073.4|42033.4|42073.4|42033.4|0
1641787800000|2022-01-10 04:10:00|42068.4|42028.4|42063.4|42023.4|42068.4|42028.4|42063.4|42023.4|2
1641787820000|2022-01-10 04:10:20|42072.2|42032.2|42076.1|42036.1|42077.2|42037.2|42072.2|42032.2|1
1641787850000|2022-01-10 04:10:50|42077.2|42037.2|42077.2|42037.2|42077.2|42037.2|42077.2|42037.2|0
1641787860000|2022-01-10 04:11:00|42076.1|42036.1|42076.1|42036.1|42076.1|42036.1|42076.1|42036.1|0
1641787900000|2022-01-10 04:11:40|42072.2|42032.2|42067.2|42027.2|42072.2|42032.2|42067.2|42027.2|0
1641787910000|2022-01-10 04:11:50|42072.2|42032.2|42072.2|42032.2|42072.2|42032.2|42072.2|42032.2|0
1641787950000|2022-01-10 04:12:30|42067.2|42027.2|42067.2|42027.2|42067.2|42027.2|42067.2|42027.2|5
1641788040000|2022-01-10 04:14:00|42071.1|42031.1|42072.2|42032.2|42072.2|42032.2|42071.1|42031.1|0
1641788050000|2022-01-10 04:14:10|42077.2|42037.2|42077.2|42037.2|42077.2|42037.2|42077.2|42037.2|0
1641788060000|2022-01-10 04:14:20|42076.1|42036.1|42076.1|42036.1|42076.1|42036.1|42076.1|42036.1|0
1641788190000|2022-01-10 04:16:30|42077.2|42037.2|42077.2|42037.2|42077.2|42037.2|42076.1|42036.1|0
1641788200000|2022-01-10 04:16:40|42076.1|42036.1|42076.1|42036.1|42076.1|42036.1|42076.1|42036.1|0
1641788210000|2022-01-10 04:16:50|42077.2|42037.2|42077.2|42037.2|42077.2|42037.2|42077.2|42037.2|1
1641788230000|2022-01-10 04:17:10|42076.1|42036.1|42076.1|42036.1|42076.1|42036.1|42076.1|42036.1|0
1641788270000|2022-01-10 04:17:50|42082.2|42042.2|42082.2|42042.2|42082.2|42042.2|42082.2|42042.2|0
1641788280000|2022-01-10 04:18:00|42078.3|42038.3|42078.3|42038.3|42078.3|42038.3|42078.3|42038.3|0
1641788290000|2022-01-10 04:18:10|42077.2|42037.2|42078.3|42038.3|42078.3|42038.3|42077.2|42037.2|0
1641788490000|2022-01-10 04:21:30|42077.2|42037.2|42077.2|42037.2|42077.2|42037.2|42077.2|42037.2|0
1641788520000|2022-01-10 04:22:00|42081.1|42041.1|42081.1|42041.1|42081.1|42041.1|42081.1|42041.1|0
1641788530000|2022-01-10 04:22:10|42082.2|42042.2|42082.2|42042.2|42082.2|42042.2|42082.2|42042.2|0
1641788580000|2022-01-10 04:23:00|42077.2|42037.2|42068.3|42028.3|42077.2|42037.2|42068.3|42028.3|1
1641788590000|2022-01-10 04:23:10|42067.2|42027.2|42067.2|42027.2|42067.2|42027.2|42067.2|42027.2|0
1641788740000|2022-01-10 04:25:40|42068.3|42028.3|42068.3|42028.3|42068.3|42028.3|42068.3|42028.3|0
1641788760000|2022-01-10 04:26:00|42067.2|42027.2|42067.2|42027.2|42067.2|42027.2|42067.2|42027.2|0
1641788770000|2022-01-10 04:26:10|42068.3|42028.3|42068.3|42028.3|42068.3|42028.3|42068.3|42028.3|0
1641788880000|2022-01-10 04:28:00|42067.1|42027.1|42067.1|42027.1|42067.1|42027.1|42067.1|42027.1|0
1641788890000|2022-01-10 04:28:10|42068.3|42028.3|42068.3|42028.3|42068.3|42028.3|42068.3|42028.3|0
1641788920000|2022-01-10 04:28:40|42073.3|42033.3|42073.3|42033.3|42073.3|42033.3|42073.3|42033.3|1
1641788930000|2022-01-10 04:28:50|42077.1|42037.1|42077.1|42037.1|42077.1|42037.1|42077.1|42037.1|0
1641789000000|2022-01-10 04:30:00|42073.2|42033.2|42068.2|42028.2|42073.2|42033.2|42067.1|42027.1|0
1641789020000|2022-01-10 04:30:20|42067.1|42027.1|42067.1|42027.1|42067.1|42027.1|42067.1|42027.1|0
1641789040000|2022-01-10 04:30:40|42068.2|42028.2|42067.1|42027.1|42068.2|42028.2|42067.1|42027.1|2
1641789050000|2022-01-10 04:30:50|42072.1|42032.1|42072.1|42032.1|42072.1|42032.1|42072.1|42032.1|0
1641789080000|2022-01-10 04:31:20|42077.1|42037.1|42076|42036|42077.1|42037.1|42076|42036|1
1641789090000|2022-01-10 04:31:30|42072.1|42032.1|42067.1|42027.1|42072.1|42032.1|42053.2|42013.2|7
1641789100000|2022-01-10 04:31:40|42063.2|42023.2|42073.2|42033.2|42077.1|42037.1|42063.2|42023.2|2
1641789120000|2022-01-10 04:32:00|42072.1|42032.1|42058.2|42018.2|42072.1|42032.1|42057.1|42017.1|4
1641789130000|2022-01-10 04:32:10|42048.2|42008.2|42048.2|42008.2|42048.2|42008.2|42047.1|42007.1|1
1641789140000|2022-01-10 04:32:20|42052.1|42012.1|42041|42001|42052.1|42012.1|42041|42001|3
1641789150000|2022-01-10 04:32:30|42042.1|42002.1|42042.1|42002.1|42042.1|42002.1|42042.1|42002.1|0
1641789160000|2022-01-10 04:32:40|42027.1|41987.1|42028.2|41988.2|42028.2|41988.2|42027.1|41987.1|20
1641789170000|2022-01-10 04:32:50|42018.2|41978.2|42018.2|41978.2|42018.2|41978.2|42018.2|41978.2|3
1641789180000|2022-01-10 04:33:00|42014.3|41974.3|42018.2|41978.2|42018.2|41978.2|42013.2|41973.2|8
1641789190000|2022-01-10 04:33:10|42014.3|41974.3|42018.2|41978.2|42018.2|41978.2|42014.3|41974.3|6
1641789240000|2022-01-10 04:34:00|42017.1|41977.1|42018.2|41978.2|42018.2|41978.2|42017.1|41977.1|0
1641789280000|2022-01-10 04:34:40|42013.2|41973.2|42014.3|41974.3|42014.3|41974.3|42013.2|41973.2|0
1641789290000|2022-01-10 04:34:50|42013.2|41973.2|42013.2|41973.2|42014.3|41974.3|42013.2|41973.2|0
1641789300000|2022-01-10 04:35:00|42027.1|41987.1|42026|41986|42032.1|41992.1|42026|41986|15
1641789310000|2022-01-10 04:35:10|42027.1|41987.1|42026|41986|42032.1|41992.1|42022.1|41982.1|0
1641789320000|2022-01-10 04:35:20|42012.1|41972.1|42012.1|41972.1|42012.1|41972.1|42012.1|41972.1|4
1641789420000|2022-01-10 04:37:00|42006|41966|42006|41966|42012.1|41972.1|42002.1|41962.1|6
1641789430000|2022-01-10 04:37:10|42007.1|41967.1|42012.1|41972.1|42012.1|41972.1|42007.1|41967.1|1
1641789460000|2022-01-10 04:37:40|||||||||1
1641789490000|2022-01-10 04:38:10|42008.2|41968.2|42006|41966|42008.2|41968.2|42006|41966|0
1641789520000|2022-01-10 04:38:40|42007.1|41967.1|42011|41971|42012.1|41972.1|42007.1|41967.1|0
1641789530000|2022-01-10 04:38:50|42012.1|41972.1|42007.1|41967.1|42012.1|41972.1|42007.1|41967.1|0
1641789540000|2022-01-10 04:39:00|42001|41961|42007.1|41967.1|42007.1|41967.1|42001|41961|1
1641789550000|2022-01-10 04:39:10|42011|41971|42006|41966|42011|41971|42006|41966|0
1641789600000|2022-01-10 04:40:00|42016|41976|42016|41976|42016|41976|42016|41976|4
1641789610000|2022-01-10 04:40:10|42015.9|41975.9|42015.9|41975.9|42015.9|41975.9|42015.9|41975.9|0
1641789660000|2022-01-10 04:41:00|42012.1|41972.1|42012.1|41972.1|42012.1|41972.1|42012.1|41972.1|0
1641789720000|2022-01-10 04:42:00|42010.9|41970.9|42015.9|41975.9|42015.9|41975.9|42010.9|41970.9|0
1641789760000|2022-01-10 04:42:40|41999.8|41959.8|41992.1|41952.1|41999.8|41959.8|41992.1|41952.1|8
1641789770000|2022-01-10 04:42:50|41995.9|41955.9|42010.9|41970.9|42015.9|41975.9|41995.9|41955.9|2
1641789780000|2022-01-10 04:43:00|42007.1|41967.1|42005.9|41965.9|42007.1|41967.1|42005.9|41965.9|0
1641789820000|2022-01-10 04:43:40|42015.9|41975.9|42015.9|41975.9|42015.9|41975.9|42015.9|41975.9|4
1641789840000|2022-01-10 04:44:00|42012|41972|42012|41972|42012|41972|42012|41972|0
1641789850000|2022-01-10 04:44:10|42010.9|41970.9|42010.9|41970.9|42010.9|41970.9|42010.9|41970.9|0
1641789930000|2022-01-10 04:45:30|||||||||2
1641789950000|2022-01-10 04:45:50|42009.8|41969.8|42005.9|41965.9|42009.8|41969.8|42005.9|41965.9|1
1641789970000|2022-01-10 04:46:10|42010.9|41970.9|42010.9|41970.9|42010.9|41970.9|42010.9|41970.9|1
1641789990000|2022-01-10 04:46:30|42020.9|41980.9|42015.9|41975.9|42022|41982|42015.9|41975.9|4
1641790070000|2022-01-10 04:47:50|42012|41972|42015.9|41975.9|42015.9|41975.9|42012|41972|1
1641790140000|2022-01-10 04:49:00|42020.9|41980.9|42020.9|41980.9|42020.9|41980.9|42020.9|41980.9|0
1641790150000|2022-01-10 04:49:10|42025.9|41985.9|42025.9|41985.9|42029.8|41989.8|42025.9|41985.9|8
1641790190000|2022-01-10 04:49:50|42029.8|41989.8|42030.9|41990.9|42030.9|41990.9|42029.8|41989.8|0
1641790210000|2022-01-10 04:50:10|42035.9|41995.9|42035.9|41995.9|42035.9|41995.9|42035.9|41995.9|2
1641790220000|2022-01-10 04:50:20|||||||||1
1641790230000|2022-01-10 04:50:30|42030.9|41990.9|42030.9|41990.9|42030.9|41990.9|42030.9|41990.9|0
1641790240000|2022-01-10 04:50:40|42032|41992|42032|41992|42032|41992|42032|41992|0
1641790250000|2022-01-10 04:50:50|42030.9|41990.9|42025.9|41985.9|42030.9|41990.9|42025.9|41985.9|1
1641790270000|2022-01-10 04:51:10|42022|41982|42015.9|41975.9|42022|41982|42010.9|41970.9|1
1641790290000|2022-01-10 04:51:30|42019.8|41979.8|42020.9|41980.9|42020.9|41980.9|42019.8|41979.8|0
1641790310000|2022-01-10 04:51:50|||||||||3
1641790350000|2022-01-10 04:52:30|42015.9|41975.9|42012|41972|42015.9|41975.9|42012|41972|2
1641790360000|2022-01-10 04:52:40|42010.9|41970.9|42010.9|41970.9|42010.9|41970.9|42010.9|41970.9|0
1641790430000|2022-01-10 04:53:50|42015.9|41975.9|42015.9|41975.9|42015.9|41975.9|42015.9|41975.9|0
1641790440000|2022-01-10 04:54:00|42010.9|41970.9|42010.9|41970.9|42010.9|41970.9|42010.9|41970.9|0
1641790450000|2022-01-10 04:54:10|42014.7|41974.7|42015.9|41975.9|42015.9|41975.9|42014.7|41974.7|0
1641790470000|2022-01-10 04:54:30|42020.9|41980.9|42020.9|41980.9|42020.9|41980.9|42020.9|41980.9|0
1641790580000|2022-01-10 04:56:20|42015.9|41975.9|42015.9|41975.9|42015.9|41975.9|42015.9|41975.9|0
1641790620000|2022-01-10 04:57:00|42015.8|41975.8|42015.8|41975.8|42015.8|41975.8|42015.8|41975.8|0
1641790630000|2022-01-10 04:57:10|42012|41972|42015.8|41975.8|42015.8|41975.8|42010.8|41970.8|1
1641790650000|2022-01-10 04:57:30|42012|41972|42010.8|41970.8|42012|41972|42010.8|41970.8|0
1641790660000|2022-01-10 04:57:40|42012|41972|42015.8|41975.8|42015.8|41975.8|42012|41972|1
1641790690000|2022-01-10 04:58:10|42012|41972|42010.8|41970.8|42012|41972|42010.8|41970.8|0
1641790740000|2022-01-10 04:59:00|42005.8|41965.8|42000.8|41960.8|42005.8|41965.8|42000.8|41960.8|6
1641790810000|2022-01-10 05:00:10|41995.8|41955.8|42005.8|41965.8|42005.8|41965.8|41995.8|41955.8|2
1641790820000|2022-01-10 05:00:20|42001.9|41961.9|42001.9|41961.9|42001.9|41961.9|42001.9|41961.9|0
1641790900000|2022-01-10 05:01:40|42000.8|41960.8|42001.9|41961.9|42001.9|41961.9|42000.8|41960.8|1
1641790910000|2022-01-10 05:01:50|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|1
1641790920000|2022-01-10 05:02:00|42006.9|41966.9|42005.8|41965.8|42006.9|41966.9|42005.8|41965.8|0
1641790950000|2022-01-10 05:02:30|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|0
1641790960000|2022-01-10 05:02:40|42006.9|41966.9|42005.8|41965.8|42006.9|41966.9|42005.8|41965.8|0
1641791030000|2022-01-10 05:03:50|42020.8|41980.8|42010.8|41970.8|42020.8|41980.8|42010.8|41970.8|2
1641791080000|2022-01-10 05:04:40|42006.9|41966.9|42005.8|41965.8|42006.9|41966.9|42005.8|41965.8|0
1641791140000|2022-01-10 05:05:40|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|0
1641791170000|2022-01-10 05:06:10|42005.8|41965.8|42005.8|41965.8|42005.8|41965.8|42005.8|41965.8|0
1641791190000|2022-01-10 05:06:30|42009.7|41969.7|42009.7|41969.7|42009.7|41969.7|42009.7|41969.7|0
1641791200000|2022-01-10 05:06:40|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|0
1641791230000|2022-01-10 05:07:10|42009.7|41969.7|42010.8|41970.8|42010.8|41970.8|42009.7|41969.7|0
1641791250000|2022-01-10 05:07:30|42011.9|41971.9|42011.9|41971.9|42011.9|41971.9|42010.8|41970.8|0
1641791340000|2022-01-10 05:09:00|42010.8|41970.8|42010.8|41970.8|42011.9|41971.9|42010.8|41970.8|0
1641791360000|2022-01-10 05:09:20|42011.9|41971.9|42011.9|41971.9|42011.9|41971.9|42011.9|41971.9|0
1641791400000|2022-01-10 05:10:00|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|0
1641791460000|2022-01-10 05:11:00|||||||||1
1641791470000|2022-01-10 05:11:10|42005.8|41965.8|42005.8|41965.8|42005.8|41965.8|42005.8|41965.8|0
1641791510000|2022-01-10 05:11:50|||||||||5
1641791520000|2022-01-10 05:12:00|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|0
1641791560000|2022-01-10 05:12:40|42011.9|41971.9|42011.9|41971.9|42011.9|41971.9|42011.9|41971.9|0
1641791600000|2022-01-10 05:13:20|42015.8|41975.8|42015.8|41975.8|42016.9|41976.9|42015.8|41975.8|0
1641791620000|2022-01-10 05:13:40|42015.7|41975.7|42015.7|41975.7|42015.7|41975.7|42015.7|41975.7|0
1641791640000|2022-01-10 05:14:00|42011.9|41971.9|42010.7|41970.7|42011.9|41971.9|42010.7|41970.7|0
1641791680000|2022-01-10 05:14:40|42011.9|41971.9|42010.7|41970.7|42011.9|41971.9|42010.7|41970.7|0
1641791700000|2022-01-10 05:15:00|42005.7|41965.7|42005.7|41965.7|42005.7|41965.7|42005.7|41965.7|2
1641791890000|2022-01-10 05:18:10|42000.7|41960.7|42000.7|41960.7|42000.7|41960.7|42000.7|41960.7|0
1641791910000|2022-01-10 05:18:30|42001.8|41961.8|42005.7|41965.7|42005.7|41965.7|42001.8|41961.8|1
1641791970000|2022-01-10 05:19:30|||||||||5
1641792030000|2022-01-10 05:20:30|||||||||7
1641792240000|2022-01-10 05:24:00|42004.6|41964.6|42000.7|41960.7|42004.6|41964.6|42000.7|41960.7|0
1641792250000|2022-01-10 05:24:10|41990.7|41950.7|41990.7|41950.7|41990.7|41950.7|41990.7|41950.7|1
1641792280000|2022-01-10 05:24:40|42003.4|41963.4|42003.4|41963.4|42003.4|41963.4|42003.4|41963.4|31
1641792310000|2022-01-10 05:25:10|42008.4|41968.4|42013.4|41973.4|42013.4|41973.4|42008.4|41968.4|0
1641792320000|2022-01-10 05:25:20|42014.6|41974.6|42069.6|42029.6|42095.7|42055.7|42014.6|41974.6|12
1641792330000|2022-01-10 05:25:30|42075.7|42035.7|42073.4|42033.4|42079.6|42039.6|42073.4|42033.4|10
1641792340000|2022-01-10 05:25:40|42074.6|42034.6|42083.4|42043.4|42083.4|42043.4|42074.6|42034.6|8
1641792350000|2022-01-10 05:25:50|42089.6|42049.6|42089.6|42049.6|42089.6|42049.6|42089.6|42049.6|4
1641792360000|2022-01-10 05:26:00|42093.4|42053.4|42095.7|42055.7|42095.7|42055.7|42093.4|42053.4|2
1641792430000|2022-01-10 05:27:10|42079.5|42039.5|42073.4|42033.4|42079.5|42039.5|42073.4|42033.4|2
1641792480000|2022-01-10 05:28:00|42068.4|42028.4|42073.4|42033.4|42073.4|42033.4|42068.4|42028.4|2
1641792550000|2022-01-10 05:29:10|42077.3|42037.3|42073.4|42033.4|42077.3|42037.3|42073.4|42033.4|2
1641792560000|2022-01-10 05:29:20|42078.4|42038.4|42083.4|42043.4|42083.4|42043.4|42078.4|42038.4|0
1641792570000|2022-01-10 05:29:30|42073.4|42033.4|42078.4|42038.4|42078.4|42038.4|42073.4|42033.4|1
1641792590000|2022-01-10 05:29:50|42073.4|42033.4|42073.4|42033.4|42078.4|42038.4|42073.4|42033.4|2
1641792600000|2022-01-10 05:30:00|42078.4|42038.4|42089.5|42049.5|42095.7|42055.7|42078.4|42038.4|3
1641792610000|2022-01-10 05:30:10|42088.4|42048.4|42089.5|42049.5|42089.5|42049.5|42088.4|42048.4|0
1641792620000|2022-01-10 05:30:20|42088.4|42048.4|42089.5|42049.5|42089.5|42049.5|42088.4|42048.4|0
1641792630000|2022-01-10 05:30:30|42074.5|42034.5|42073.4|42033.4|42074.5|42034.5|42073.4|42033.4|3
1641792650000|2022-01-10 05:30:50|42063.4|42023.4|42063.4|42023.4|42063.4|42023.4|42063.4|42023.4|1
1641792660000|2022-01-10 05:31:00|42059.5|42019.5|42063.4|42023.4|42063.4|42023.4|42059.5|42019.5|0
1641792670000|2022-01-10 05:31:10|42067.3|42027.3|42068.4|42028.4|42069.5|42029.5|42067.3|42027.3|0
1641792680000|2022-01-10 05:31:20|42069.5|42029.5|42063.4|42023.4|42069.5|42029.5|42063.4|42023.4|2
1641792690000|2022-01-10 05:31:30|42067.3|42027.3|42068.4|42028.4|42068.4|42028.4|42063.4|42023.4|1
1641792700000|2022-01-10 05:31:40|42073.4|42033.4|42074.5|42034.5|42083.4|42043.4|42073.4|42033.4|2
1641792710000|2022-01-10 05:31:50|42079.5|42039.5|42083.4|42043.4|42083.4|42043.4|42075.6|42035.6|1
1641792720000|2022-01-10 05:32:00|42078.4|42038.4|42083.4|42043.4|42083.4|42043.4|42074.5|42034.5|1
1641792730000|2022-01-10 05:32:10|42088.4|42048.4|42088.4|42048.4|42088.4|42048.4|42088.4|42048.4|0
1641792740000|2022-01-10 05:32:20|42087.3|42047.3|42088.4|42048.4|42093.4|42053.4|42083.4|42043.4|1
1641792750000|2022-01-10 05:32:30|42089.5|42049.5|42089.5|42049.5|42089.5|42049.5|42089.5|42049.5|0
1641792770000|2022-01-10 05:32:50|42085.6|42045.6|42084.5|42044.5|42085.6|42045.6|42084.5|42044.5|1
1641792780000|2022-01-10 05:33:00|42085.6|42045.6|42085.6|42045.6|42085.6|42045.6|42084.5|42044.5|0
1641792830000|2022-01-10 05:33:50|42084.5|42044.5|42084.5|42044.5|42084.5|42044.5|42084.5|42044.5|0
1641792840000|2022-01-10 05:34:00|42083.4|42043.4|42083.4|42043.4|42083.4|42043.4|42083.4|42043.4|11
1641792870000|2022-01-10 05:34:30|42079.5|42039.5|42074.5|42034.5|42079.5|42039.5|42074.5|42034.5|2
1641792880000|2022-01-10 05:34:40|42073.4|42033.4|42073.4|42033.4|42073.4|42033.4|42073.4|42033.4|0
1641792890000|2022-01-10 05:34:50|42069.5|42029.5|42073.4|42033.4|42073.4|42033.4|42063.4|42023.4|1
1641792900000|2022-01-10 05:35:00|42069.5|42029.5|42063.4|42023.4|42069.5|42029.5|42063.4|42023.4|0
1641792940000|2022-01-10 05:35:40|42059.5|42019.5|42073.4|42033.4|42073.4|42033.4|42059.5|42019.5|0
1641792950000|2022-01-10 05:35:50|42069.5|42029.5|42064.5|42024.5|42069.5|42029.5|42059.5|42019.5|16
1641792960000|2022-01-10 05:36:00|42063.4|42023.4|42059.5|42019.5|42063.4|42023.4|42059.5|42019.5|0
1641792970000|2022-01-10 05:36:10|42064.5|42024.5|42038.4|41998.4|42064.5|42024.5|42038.4|41998.4|9
1641792980000|2022-01-10 05:36:20|42045.6|42005.6|42043.4|42003.4|42045.6|42005.6|42039.5|41999.5|2
1641793000000|2022-01-10 05:36:40|42039.5|41999.5|42039.5|41999.5|42039.5|41999.5|42039.5|41999.5|0
1641793010000|2022-01-10 05:36:50|42038.4|41998.4|42039.5|41999.5|42039.5|41999.5|42038.4|41998.4|0
1641793020000|2022-01-10 05:37:00|42043.4|42003.4|42038.4|41998.4|42043.4|42003.4|42038.4|41998.4|3
1641793030000|2022-01-10 05:37:10|42043.4|42003.4|42043.4|42003.4|42043.4|42003.4|42043.4|42003.4|1
1641793040000|2022-01-10 05:37:20|42038.4|41998.4|42043.4|42003.4|42043.4|42003.4|42038.4|41998.4|0
1641793080000|2022-01-10 05:38:00|42038.4|41998.4|42038.4|41998.4|42038.4|41998.4|42038.4|41998.4|0
1641793090000|2022-01-10 05:38:10|42042.2|42002.2|42043.4|42003.4|42043.4|42003.4|42039.5|41999.5|2
1641793120000|2022-01-10 05:38:40|42047.2|42007.2|42063.4|42023.4|42073.4|42033.4|42047.2|42007.2|2
1641793130000|2022-01-10 05:38:50|42069.5|42029.5|42069.5|42029.5|42069.5|42029.5|42069.5|42029.5|0
1641793140000|2022-01-10 05:39:00|42064.5|42024.5|42059.5|42019.5|42064.5|42024.5|42058.4|42018.4|1
1641793160000|2022-01-10 05:39:20|42051.7|42011.7|42059.5|42019.5|42059.5|42019.5|42051.7|42011.7|1
1641793170000|2022-01-10 05:39:30|42053.4|42013.4|42053.3|42013.3|42054.5|42014.5|42053.3|42013.3|0
1641793180000|2022-01-10 05:39:40|42058.3|42018.3|42058.3|42018.3|42058.3|42018.3|42058.3|42018.3|0
1641793190000|2022-01-10 05:39:50|42059.5|42019.5|42053.3|42013.3|42059.5|42019.5|42053.3|42013.3|1
1641793200000|2022-01-10 05:40:00|42049.5|42009.5|42044.5|42004.5|42049.5|42009.5|42043.3|42003.3|1
1641793220000|2022-01-10 05:40:20|42043.3|42003.3|42034.5|41994.5|42043.3|42003.3|42034.5|41994.5|0
1641793230000|2022-01-10 05:40:30|42044.5|42004.5|42049.5|42009.5|42049.5|42009.5|42044.5|42004.5|0
1641793240000|2022-01-10 05:40:40|42045.6|42005.6|42044.5|42004.5|42045.6|42005.6|42035.6|41995.6|0
1641793260000|2022-01-10 05:41:00|42049.5|42009.5|42049.5|42009.5|42049.5|42009.5|42049.5|42009.5|0
1641793270000|2022-01-10 05:41:10|42045.6|42005.6|42045.6|42005.6|42045.6|42005.6|42044.5|42004.5|0
1641793280000|2022-01-10 05:41:20|42055.6|42015.6|42043.3|42003.3|42055.6|42015.6|42043.3|42003.3|1
1641793290000|2022-01-10 05:41:30|42039.5|41999.5|42038.3|41998.3|42039.5|41999.5|42038.3|41998.3|1
1641793300000|2022-01-10 05:41:40|42039.5|41999.5|42039.5|41999.5|42039.5|41999.5|42039.5|41999.5|0
1641793310000|2022-01-10 05:41:50|42038.3|41998.3|42039.5|41999.5|42039.5|41999.5|42038.3|41998.3|0
1641793320000|2022-01-10 05:42:00|42047.2|42007.2|42038.3|41998.3|42047.2|42007.2|42038.3|41998.3|2
1641793330000|2022-01-10 05:42:10|42039.5|41999.5|42039.5|41999.5|42039.5|41999.5|42039.5|41999.5|0
1641793340000|2022-01-10 05:42:20|42038.3|41998.3|42038.3|41998.3|42038.3|41998.3|42038.3|41998.3|0
1641793350000|2022-01-10 05:42:30|42039.5|41999.5|42033.3|41993.3|42039.5|41999.5|42033.3|41993.3|1
1641793380000|2022-01-10 05:43:00|42028.3|41988.3|42033.3|41993.3|42033.3|41993.3|42028.3|41988.3|0
1641793420000|2022-01-10 05:43:40|42028.3|41988.3|42029.4|41989.4|42029.4|41989.4|42028.3|41988.3|0
1641793430000|2022-01-10 05:43:50|42033.3|41993.3|42029.4|41989.4|42033.3|41993.3|42029.4|41989.4|0
1641793440000|2022-01-10 05:44:00|42033.3|41993.3|42023.3|41983.3|42033.3|41993.3|42023.3|41983.3|2
1641793460000|2022-01-10 05:44:20|42024.4|41984.4|42024.4|41984.4|42024.4|41984.4|42024.4|41984.4|0
1641793470000|2022-01-10 05:44:30|42025.6|41985.6|42039.4|41999.4|42039.4|41999.4|42024.4|41984.4|1
1641793490000|2022-01-10 05:44:50|42040.6|42000.6|42039.4|41999.4|42040.6|42000.6|42039.4|41999.4|0
1641793500000|2022-01-10 05:45:00|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|0
1641793510000|2022-01-10 05:45:10|42034.4|41994.4|42034.4|41994.4|42035.6|41995.6|42034.4|41994.4|0
1641793520000|2022-01-10 05:45:20|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|42034.4|41994.4|0
1641793540000|2022-01-10 05:45:40|42039.4|41999.4|42044.4|42004.4|42044.4|42004.4|42039.4|41999.4|0
1641793550000|2022-01-10 05:45:50|42045.6|42005.6|42038.3|41998.3|42045.6|42005.6|42038.3|41998.3|0
1641793560000|2022-01-10 05:46:00|42039.4|41999.4|42039.4|41999.4|42039.4|41999.4|42038.3|41998.3|0
1641793570000|2022-01-10 05:46:10|42038.3|41998.3|42034.4|41994.4|42038.3|41998.3|42034.4|41994.4|0
1641793590000|2022-01-10 05:46:30|42045.6|42005.6|42043.3|42003.3|42045.6|42005.6|42043.3|42003.3|0
1641793610000|2022-01-10 05:46:50|42038.3|41998.3|42044.4|42004.4|42044.4|42004.4|42038.3|41998.3|0
1641793620000|2022-01-10 05:47:00|42049.4|42009.4|42043.3|42003.3|42049.4|42009.4|42039.4|41999.4|1
1641793630000|2022-01-10 05:47:10|42039.4|41999.4|42033.3|41993.3|42045.5|42005.5|42033.3|41993.3|5
1641793640000|2022-01-10 05:47:20|42035.5|41995.5|42034.4|41994.4|42035.5|41995.5|42034.4|41994.4|0
1641793680000|2022-01-10 05:48:00|42033.3|41993.3|42049.4|42009.4|42049.4|42009.4|42033.3|41993.3|2
1641793690000|2022-01-10 05:48:10|42045.5|42005.5|42043.3|42003.3|42045.5|42005.5|42043.3|42003.3|0
1641793710000|2022-01-10 05:48:30|42044.4|42004.4|42054.4|42014.4|42054.4|42014.4|42044.4|42004.4|2
1641793720000|2022-01-10 05:48:40|42053.3|42013.3|42053.3|42013.3|42053.3|42013.3|42053.3|42013.3|0
1641793730000|2022-01-10 05:48:50|42064.4|42024.4|42063.3|42023.3|42064.4|42024.4|42063.3|42023.3|0
1641793860000|2022-01-10 05:51:00|42059.4|42019.4|42055.5|42015.5|42059.4|42019.4|42054.4|42014.4|0
1641793900000|2022-01-10 05:51:40|42054.4|42014.4|42054.4|42014.4|42054.4|42014.4|42054.4|42014.4|0
1641793920000|2022-01-10 05:52:00|42053.3|42013.3|42049.4|42009.4|42053.3|42013.3|42049.4|42009.4|0
1641793950000|2022-01-10 05:52:30|42053.3|42013.3|42043.3|42003.3|42053.3|42013.3|42043.3|42003.3|0
1641793980000|2022-01-10 05:53:00|42053.3|42013.3|42053.3|42013.3|42053.3|42013.3|42053.3|42013.3|3
1641794030000|2022-01-10 05:53:50|42054.4|42014.4|42053.3|42013.3|42054.4|42014.4|42053.3|42013.3|0
1641794040000|2022-01-10 05:54:00|42044.4|42004.4|42043.3|42003.3|42044.4|42004.4|42043.3|42003.3|1
1641794060000|2022-01-10 05:54:20|42044.4|42004.4|42054.4|42014.4|42054.4|42014.4|42044.4|42004.4|0
1641794080000|2022-01-10 05:54:40|42053.3|42013.3|42053.3|42013.3|42053.3|42013.3|42053.3|42013.3|0
1641794110000|2022-01-10 05:55:10|42054.4|42014.4|42054.4|42014.4|42054.4|42014.4|42054.4|42014.4|0
1641794140000|2022-01-10 05:55:40|42064.4|42024.4|42063.3|42023.3|42064.4|42024.4|42063.3|42023.3|1
1641794160000|2022-01-10 05:56:00|42063.2|42023.2|42058.2|42018.2|42063.2|42023.2|42058.2|42018.2|0
1641794170000|2022-01-10 05:56:10|42053.2|42013.2|42053.2|42013.2|42053.2|42013.2|42053.2|42013.2|0
1641794230000|2022-01-10 05:57:10|42048.2|42008.2|42048.2|42008.2|42048.2|42008.2|42048.2|42008.2|0
1641794250000|2022-01-10 05:57:30|42044.4|42004.4|42044.4|42004.4|42044.4|42004.4|42044.4|42004.4|5
1641794260000|2022-01-10 05:57:40|42043.2|42003.2|42043.2|42003.2|42043.2|42003.2|42043.2|42003.2|0
1641794280000|2022-01-10 05:58:00|42039.4|41999.4|42039.4|41999.4|42039.4|41999.4|42039.4|41999.4|0
1641794290000|2022-01-10 05:58:10|42044.4|42004.4|42043.2|42003.2|42044.4|42004.4|42043.2|42003.2|0
1641794310000|2022-01-10 05:58:30|42039.4|41999.4|42039.4|41999.4|42039.4|41999.4|42039.4|41999.4|0
1641794320000|2022-01-10 05:58:40|42033.2|41993.2|42033.2|41993.2|42033.2|41993.2|42033.2|41993.2|1
1641794360000|2022-01-10 05:59:20|42034.4|41994.4|42039.4|41999.4|42039.4|41999.4|42034.4|41994.4|0
1641794380000|2022-01-10 05:59:40|42039.3|41999.3|42039.3|41999.3|42039.3|41999.3|42039.3|41999.3|0
1641794400000|2022-01-10 06:00:00|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|2
1641794410000|2022-01-10 06:00:10|42035.5|41995.5|42039.3|41999.3|42039.3|41999.3|42035.5|41995.5|0
1641794420000|2022-01-10 06:00:20|42038.2|41998.2|42043.2|42003.2|42044.3|42004.3|42034.3|41994.3|9
1641794440000|2022-01-10 06:00:40|42039.3|41999.3|42034.3|41994.3|42039.3|41999.3|42034.3|41994.3|1
1641794450000|2022-01-10 06:00:50|42038.2|41998.2|42038.2|41998.2|42038.2|41998.2|42038.2|41998.2|0
1641794460000|2022-01-10 06:01:00|42039.3|41999.3|42039.3|41999.3|42039.3|41999.3|42034.3|41994.3|0
1641794470000|2022-01-10 06:01:10|42040.5|42000.5|42044.3|42004.3|42044.3|42004.3|42039.3|41999.3|1
1641794490000|2022-01-10 06:01:30|42043.2|42003.2|42043.2|42003.2|42043.2|42003.2|42043.2|42003.2|0
1641794510000|2022-01-10 06:01:50|42039.3|41999.3|42043.2|42003.2|42044.3|42004.3|42039.3|41999.3|0
1641794520000|2022-01-10 06:02:00|42039.3|41999.3|42043.2|42003.2|42044.3|42004.3|42038.2|41998.2|0
1641794570000|2022-01-10 06:02:50|42044.3|42004.3|42049.3|42009.3|42049.3|42009.3|42044.3|42004.3|0
1641794580000|2022-01-10 06:03:00|42054.3|42014.3|42053.2|42013.2|42054.3|42014.3|42053.2|42013.2|0
1641794720000|2022-01-10 06:05:20|42049.3|42009.3|42053.2|42013.2|42054.3|42014.3|42044.3|42004.3|1
1641794750000|2022-01-10 06:05:50|42054.3|42014.3|42053.2|42013.2|42054.3|42014.3|42053.2|42013.2|0
1641794770000|2022-01-10 06:06:10|42049.3|42009.3|42044.3|42004.3|42049.3|42009.3|42044.3|42004.3|0
1641794870000|2022-01-10 06:07:50|42043.2|42003.2|42034.3|41994.3|42043.2|42003.2|42034.3|41994.3|0
1641794890000|2022-01-10 06:08:10|42039.3|41999.3|42043.2|42003.2|42044.3|42004.3|42034.3|41994.3|0
1641794910000|2022-01-10 06:08:30|42044.3|42004.3|42048.2|42008.2|42048.2|42008.2|42044.3|42004.3|0
1641794940000|2022-01-10 06:09:00|||||||||1
1641794950000|2022-01-10 06:09:10|42044.3|42004.3|42043.2|42003.2|42044.3|42004.3|42043.2|42003.2|0
1641795010000|2022-01-10 06:10:10|42042|42002|42033.2|41993.2|42042|42002|42033.2|41993.2|0
1641795040000|2022-01-10 06:10:40|42037|41997|42043.2|42003.2|42044.3|42004.3|42037|41997|1
1641795110000|2022-01-10 06:11:50|42046.5|42006.5|42063.2|42023.2|42063.2|42023.2|42046.5|42006.5|7
1641795120000|2022-01-10 06:12:00|42059.3|42019.3|42063.2|42023.2|42063.2|42023.2|42059.3|42019.3|2
1641795140000|2022-01-10 06:12:20|42063.1|42023.1|42063.1|42023.1|42063.1|42023.1|42058.1|42018.1|0
1641795150000|2022-01-10 06:12:30|42059.3|42019.3|42048.1|42008.1|42059.3|42019.3|42048.1|42008.1|4
1641795160000|2022-01-10 06:12:40|42043.1|42003.1|42043.1|42003.1|42043.1|42003.1|42043.1|42003.1|1
1641795170000|2022-01-10 06:12:50|42042|42002|42038.1|41998.1|42042|42002|42038.1|41998.1|0
1641795180000|2022-01-10 06:13:00|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|1
1641795190000|2022-01-10 06:13:10|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|0
1641795200000|2022-01-10 06:13:20|42043.1|42003.1|42043.1|42003.1|42043.1|42003.1|42043.1|42003.1|0
1641795270000|2022-01-10 06:14:30|42048.1|42008.1|42043.1|42003.1|42048.1|42008.1|42043.1|42003.1|1
1641795290000|2022-01-10 06:14:50|42038.1|41998.1|42038.1|41998.1|42039.3|41999.3|42038.1|41998.1|0
1641795300000|2022-01-10 06:15:00|42034.3|41994.3|42034.3|41994.3|42035.4|41995.4|42034.3|41994.3|1
1641795310000|2022-01-10 06:15:10|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|0
1641795340000|2022-01-10 06:15:40|42038.1|41998.1|42033.1|41993.1|42038.1|41998.1|42033.1|41993.1|1
1641795350000|2022-01-10 06:15:50|42034.3|41994.3|42043.1|42003.1|42043.1|42003.1|42034.3|41994.3|0
1641795370000|2022-01-10 06:16:10|42044.2|42004.2|42044.2|42004.2|42044.2|42004.2|42044.2|42004.2|0
1641795380000|2022-01-10 06:16:20|42043.1|42003.1|42043.1|42003.1|42043.1|42003.1|42043.1|42003.1|0
1641795460000|2022-01-10 06:17:40|42048.1|42008.1|42054.2|42014.2|42054.2|42014.2|42048.1|42008.1|0
1641795470000|2022-01-10 06:17:50|42053.1|42013.1|42053.1|42013.1|42053.1|42013.1|42053.1|42013.1|0
1641795510000|2022-01-10 06:18:30|42049.2|42009.2|42043.1|42003.1|42049.2|42009.2|42039.2|41999.2|2
1641795560000|2022-01-10 06:19:20|42039.2|41999.2|42039.2|41999.2|42039.2|41999.2|42039.2|41999.2|0
1641795580000|2022-01-10 06:19:40|42043.1|42003.1|42034.2|41994.2|42043.1|42003.1|42034.2|41994.2|1
1641795600000|2022-01-10 06:20:00|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|0
1641795620000|2022-01-10 06:20:20|42039.2|41999.2|42039.2|41999.2|42039.2|41999.2|42039.2|41999.2|0
1641795630000|2022-01-10 06:20:30|42038.1|41998.1|42029.2|41989.2|42038.1|41998.1|42029.2|41989.2|0
1641795640000|2022-01-10 06:20:40|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|0
1641795680000|2022-01-10 06:21:20|42029.2|41989.2|42028.1|41988.1|42029.2|41989.2|42024.2|41984.2|0
1641795720000|2022-01-10 06:22:00|42023.1|41983.1|42023.1|41983.1|42023.1|41983.1|42023.1|41983.1|0
1641795730000|2022-01-10 06:22:10|42024.2|41984.2|42013.1|41973.1|42024.2|41984.2|42013.1|41973.1|0
1641795750000|2022-01-10 06:22:30|42008.1|41968.1|41993.1|41953.1|42008.1|41968.1|41993.1|41953.1|4
1641795760000|2022-01-10 06:22:40|41983.1|41943.1|41983.1|41943.1|41983.1|41943.1|41979.2|41939.2|27
1641795780000|2022-01-10 06:23:00|41982|41942|41974.2|41934.2|41988.1|41948.1|41973.1|41933.1|21
1641795790000|2022-01-10 06:23:10|41975.3|41935.3|41974.2|41934.2|41984.2|41944.2|41974.2|41934.2|0
1641795800000|2022-01-10 06:23:20|41975.3|41935.3|41974.2|41934.2|41975.3|41935.3|41974.2|41934.2|0
1641795810000|2022-01-10 06:23:30|41975.3|41935.3|41975.3|41935.3|41975.3|41935.3|41975.3|41935.3|0
1641795830000|2022-01-10 06:23:50|41974.2|41934.2|41975.3|41935.3|41975.3|41935.3|41974.2|41934.2|0
1641795870000|2022-01-10 06:24:30|41979.2|41939.2|41984.2|41944.2|41985.3|41945.3|41979.2|41939.2|1
1641795880000|2022-01-10 06:24:40|41983.1|41943.1|41984.2|41944.2|41984.2|41944.2|41979.2|41939.2|0
1641795890000|2022-01-10 06:24:50|41983.1|41943.1|41983.1|41943.1|41983.1|41943.1|41983.1|41943.1|0
1641795900000|2022-01-10 06:25:00|41984.2|41944.2|41984.2|41944.2|41984.2|41944.2|41984.2|41944.2|0
1641795910000|2022-01-10 06:25:10|41985.3|41945.3|41984.2|41944.2|41985.3|41945.3|41984.2|41944.2|0
1641795940000|2022-01-10 06:25:40|41985.3|41945.3|41994.2|41954.2|41994.2|41954.2|41985.3|41945.3|0
1641795950000|2022-01-10 06:25:50|41990.3|41950.3|41979.2|41939.2|41990.3|41950.3|41973.1|41933.1|0
1641795960000|2022-01-10 06:26:00|41975.3|41935.3|41973.1|41933.1|41975.3|41935.3|41973.1|41933.1|1
1641795970000|2022-01-10 06:26:10|41974.2|41934.2|41973.1|41933.1|41974.2|41934.2|41973.1|41933.1|0
1641795980000|2022-01-10 06:26:20|41969.2|41929.2|41974.2|41934.2|41974.2|41934.2|41959.2|41919.2|19
1641795990000|2022-01-10 06:26:30|41980.3|41940.3|41980.3|41940.3|41984.2|41944.2|41980.3|41940.3|5
1641796000000|2022-01-10 06:26:40|41985.3|41945.3|41985.3|41945.3|41985.3|41945.3|41985.3|41945.3|2
1641796010000|2022-01-10 06:26:50|41975.3|41935.3|41975.3|41935.3|41976.4|41936.4|41971.4|41931.4|2
1641796020000|2022-01-10 06:27:00|41980.3|41940.3|41995.3|41955.3|41995.3|41955.3|41980.3|41940.3|0
1641796030000|2022-01-10 06:27:10|41980.3|41940.3|41975.3|41935.3|41980.3|41940.3|41975.3|41935.3|1
1641796040000|2022-01-10 06:27:20|41976.4|41936.4|41975.3|41935.3|41976.4|41936.4|41975.3|41935.3|0
1641796060000|2022-01-10 06:27:40|41970.3|41930.3|41965.3|41925.3|41971.4|41931.4|41965.3|41925.3|0
1641796090000|2022-01-10 06:28:10|41966.4|41926.4|41965.3|41925.3|41966.4|41926.4|41965.3|41925.3|0
1641796120000|2022-01-10 06:28:40|||||||||5
1641796130000|2022-01-10 06:28:50|41961.4|41921.4|41965.3|41925.3|41965.3|41925.3|41961.4|41921.4|2
1641796140000|2022-01-10 06:29:00|41966.4|41926.4|41965.3|41925.3|41971.4|41931.4|41965.3|41925.3|1
1641796150000|2022-01-10 06:29:10|41966.4|41926.4|41965.3|41925.3|41966.4|41926.4|41965.3|41925.3|0
1641796160000|2022-01-10 06:29:20|41961.4|41921.4|41965.3|41925.3|41965.3|41925.3|41961.4|41921.4|1
1641796170000|2022-01-10 06:29:30|41961.4|41921.4|41965.3|41925.3|41965.3|41925.3|41961.4|41921.4|1
1641796180000|2022-01-10 06:29:40|41966.4|41926.4|41966.4|41926.4|41966.4|41926.4|41965.3|41925.3|0
1641796190000|2022-01-10 06:29:50|41976.4|41936.4|41976.4|41936.4|41976.4|41936.4|41976.4|41936.4|2
1641796200000|2022-01-10 06:30:00|41981.4|41941.4|41977.5|41937.5|41981.4|41941.4|41977.5|41937.5|0
1641796220000|2022-01-10 06:30:20|41981.4|41941.4|41977.5|41937.5|41981.4|41941.4|41977.5|41937.5|0
1641796240000|2022-01-10 06:30:40|41973.7|41933.7|41981.4|41941.4|41982.5|41942.5|41973.7|41933.7|1
1641796260000|2022-01-10 06:31:00|41980.3|41940.3|41977.5|41937.5|41980.3|41940.3|41976.4|41936.4|2
1641796280000|2022-01-10 06:31:20|41976.4|41936.4|41971.4|41931.4|41977.5|41937.5|41971.4|41931.4|0
1641796290000|2022-01-10 06:31:30|41975.3|41935.3|41977.5|41937.5|41977.5|41937.5|41975.3|41935.3|0
1641796310000|2022-01-10 06:31:50|41971.4|41931.4|41971.4|41931.4|41971.4|41931.4|41971.4|41931.4|0
1641796320000|2022-01-10 06:32:00|41967.5|41927.5|41977.5|41937.5|41977.5|41937.5|41962.5|41922.5|3
1641796350000|2022-01-10 06:32:30|41973.7|41933.7|41972.5|41932.5|41973.7|41933.7|41972.5|41932.5|0
1641796360000|2022-01-10 06:32:40|41971.4|41931.4|41972.5|41932.5|41972.5|41932.5|41971.4|41931.4|2
1641796370000|2022-01-10 06:32:50|41976.4|41936.4|41976.4|41936.4|41976.4|41936.4|41976.4|41936.4|0
1641796380000|2022-01-10 06:33:00|41971.4|41931.4|41971.4|41931.4|41971.4|41931.4|41971.4|41931.4|0
1641796390000|2022-01-10 06:33:10|41981.4|41941.4|41981.4|41941.4|41981.4|41941.4|41981.4|41941.4|1
1641796440000|2022-01-10 06:34:00|41977.5|41937.5|41976.4|41936.4|41977.5|41937.5|41976.4|41936.4|2
1641796450000|2022-01-10 06:34:10|41975.3|41935.3|41971.4|41931.4|41975.3|41935.3|41971.4|41931.4|0
1641796470000|2022-01-10 06:34:30|41970.3|41930.3|41971.4|41931.4|41971.4|41931.4|41970.3|41930.3|1
1641796480000|2022-01-10 06:34:40|41965.3|41925.3|41967.5|41927.5|41967.5|41927.5|41965.3|41925.3|1
1641796510000|2022-01-10 06:35:10|41971.4|41931.4|41980.3|41940.3|41980.3|41940.3|41971.4|41931.4|0
1641796520000|2022-01-10 06:35:20|41981.4|41941.4|41981.4|41941.4|41986.4|41946.4|41981.4|41941.4|0
1641796540000|2022-01-10 06:35:40|41980.3|41940.3|41975.3|41935.3|41980.3|41940.3|41975.3|41935.3|3
1641796560000|2022-01-10 06:36:00|41971.4|41931.4|41967.5|41927.5|41971.4|41931.4|41965.3|41925.3|1
1641796570000|2022-01-10 06:36:10|41971.4|41931.4|41971.4|41931.4|41971.4|41931.4|41971.4|41931.4|0
1641796600000|2022-01-10 06:36:40|41975.3|41935.3|41975.3|41935.3|41975.3|41935.3|41975.3|41935.3|2
1641796620000|2022-01-10 06:37:00|41975.2|41935.2|41975.2|41935.2|41979.1|41939.1|41975.2|41935.2|1
1641796630000|2022-01-10 06:37:10|41976.4|41936.4|41976.4|41936.4|41976.4|41936.4|41976.4|41936.4|0
1641796640000|2022-01-10 06:37:20|41975.2|41935.2|41975.2|41935.2|41975.2|41935.2|41975.2|41935.2|0
1641796670000|2022-01-10 06:37:50|41971.4|41931.4|41971.4|41931.4|41971.4|41931.4|41971.4|41931.4|0
1641796680000|2022-01-10 06:38:00|41970.2|41930.2|41971.4|41931.4|41971.4|41931.4|41970.2|41930.2|0
1641796700000|2022-01-10 06:38:20|41970.2|41930.2|41970.2|41930.2|41970.2|41930.2|41970.2|41930.2|0
1641796710000|2022-01-10 06:38:30|41971.4|41931.4|41970.2|41930.2|41971.4|41931.4|41970.2|41930.2|0
1641796740000|2022-01-10 06:39:00|41961.4|41921.4|41961.4|41921.4|41961.4|41921.4|41961.4|41921.4|3
1641796750000|2022-01-10 06:39:10|41966.4|41926.4|41965.2|41925.2|41966.4|41926.4|41965.2|41925.2|1
1641796780000|2022-01-10 06:39:40|41966.4|41926.4|41965.2|41925.2|41966.4|41926.4|41965.2|41925.2|0
1641796800000|2022-01-10 06:40:00|41966.4|41926.4|41970.2|41930.2|41970.2|41930.2|41966.4|41926.4|0
1641796820000|2022-01-10 06:40:20|41966.4|41926.4|41966.4|41926.4|41966.4|41926.4|41966.4|41926.4|0
1641796840000|2022-01-10 06:40:40|41965.2|41925.2|41966.4|41926.4|41966.4|41926.4|41965.2|41925.2|1
1641796870000|2022-01-10 06:41:10|41966.3|41926.3|41980.2|41940.2|41980.2|41940.2|41966.3|41926.3|0
1641796880000|2022-01-10 06:41:20|41975.2|41935.2|41976.3|41936.3|41976.3|41936.3|41975.2|41935.2|1
1641796890000|2022-01-10 06:41:30|41975.2|41935.2|41975.2|41935.2|41976.3|41936.3|41975.2|41935.2|0
1641796900000|2022-01-10 06:41:40|41976.3|41936.3|41980.2|41940.2|41980.2|41940.2|41976.3|41936.3|3
1641796910000|2022-01-10 06:41:50|41970.2|41930.2|41970.2|41930.2|41970.2|41930.2|41970.2|41930.2|1
1641796920000|2022-01-10 06:42:00|41968|41928|41965.2|41925.2|41970.2|41930.2|41965.2|41925.2|6
1641796930000|2022-01-10 06:42:10|||||||||2
1641796990000|2022-01-10 06:43:10|41960.2|41920.2|41960.2|41920.2|41960.2|41920.2|41960.2|41920.2|0
1641797010000|2022-01-10 06:43:30|41961.3|41921.3|41965.2|41925.2|41965.2|41925.2|41961.3|41921.3|0
1641797020000|2022-01-10 06:43:40|41970.2|41930.2|41965.2|41925.2|41970.2|41930.2|41965.2|41925.2|3
1641797030000|2022-01-10 06:43:50|41960.2|41920.2|41965.2|41925.2|41966.3|41926.3|41960.2|41920.2|4
1641797040000|2022-01-10 06:44:00|41961.3|41921.3|41961.3|41921.3|41961.3|41921.3|41961.3|41921.3|0
1641797090000|2022-01-10 06:44:50|41960.2|41920.2|41961.3|41921.3|41961.3|41921.3|41960.2|41920.2|2
1641797110000|2022-01-10 06:45:10|41960.2|41920.2|41960.2|41920.2|41960.2|41920.2|41960.2|41920.2|0
1641797160000|2022-01-10 06:46:00|41952.4|41912.4|41956.3|41916.3|41956.3|41916.3|41952.4|41912.4|7
1641797170000|2022-01-10 06:46:10|41955.2|41915.2|41955.2|41915.2|41955.2|41915.2|41955.2|41915.2|0
1641797200000|2022-01-10 06:46:40|41965.2|41925.2|41965.2|41925.2|41965.2|41925.2|41965.2|41925.2|5
1641797220000|2022-01-10 06:47:00|41966.3|41926.3|41975.2|41935.2|41975.2|41935.2|41966.3|41926.3|0
1641797240000|2022-01-10 06:47:20|41980.2|41940.2|41971.3|41931.3|41981.3|41941.3|41971.3|41931.3|0
1641797260000|2022-01-10 06:47:40|41980.2|41940.2|41970.2|41930.2|41980.2|41940.2|41970.2|41930.2|3
1641797270000|2022-01-10 06:47:50|41965.2|41925.2|41955.2|41915.2|41965.2|41925.2|41955.2|41915.2|1
1641797280000|2022-01-10 06:48:00|||||||||1
1641797290000|2022-01-10 06:48:10|41956.3|41916.3|41961.3|41921.3|41961.3|41921.3|41956.3|41916.3|0
1641797340000|2022-01-10 06:49:00|41955.2|41915.2|41965.2|41925.2|41966.3|41926.3|41955.2|41915.2|3
1641797360000|2022-01-10 06:49:20|||||||||1
1641797390000|2022-01-10 06:49:50|41980.2|41940.2|41975.2|41935.2|41980.2|41940.2|41975.2|41935.2|1
1641797430000|2022-01-10 06:50:30|41970.2|41930.2|41970.2|41930.2|41975.2|41935.2|41970.2|41930.2|0
1641797450000|2022-01-10 06:50:50|41975.2|41935.2|41975.2|41935.2|41975.2|41935.2|41970.2|41930.2|0
1641797460000|2022-01-10 06:51:00|41971.3|41931.3|41975.2|41935.2|41975.2|41935.2|41971.3|41931.3|0
1641797470000|2022-01-10 06:51:10|41971.3|41931.3|41974|41934|41975.2|41935.2|41970.2|41930.2|0
1641797480000|2022-01-10 06:51:20|41975.2|41935.2|41985.2|41945.2|41985.2|41945.2|41975.2|41935.2|0
1641797500000|2022-01-10 06:51:40|41990.2|41950.2|41985.2|41945.2|41990.2|41950.2|41985.2|41945.2|3
1641797510000|2022-01-10 06:51:50|41980.2|41940.2|41985.2|41945.2|41985.2|41945.2|41980.2|41940.2|0
1641797520000|2022-01-10 06:52:00|41989|41949|41990.2|41950.2|41995.2|41955.2|41989|41949|1
1641797540000|2022-01-10 06:52:20|41985.2|41945.2|41985.2|41945.2|41985.2|41945.2|41985.2|41945.2|0
1641797550000|2022-01-10 06:52:30|41981.3|41941.3|41985.2|41945.2|41985.2|41945.2|41981.3|41941.3|1
1641797570000|2022-01-10 06:52:50|41980.2|41940.2|41985.2|41945.2|41985.2|41945.2|41980.2|41940.2|0
1641797580000|2022-01-10 06:53:00|41980.2|41940.2|41980.2|41940.2|41985.2|41945.2|41980.2|41940.2|0
1641797590000|2022-01-10 06:53:10|41985.2|41945.2|41971.3|41931.3|41985.2|41945.2|41970.2|41930.2|0
1641797600000|2022-01-10 06:53:20|41970.2|41930.2|41970.2|41930.2|41970.2|41930.2|41970.2|41930.2|0
1641797610000|2022-01-10 06:53:30|41970.1|41930.1|41970.1|41930.1|41970.1|41930.1|41970.1|41930.1|0
1641797640000|2022-01-10 06:54:00|41969|41929|41965.1|41925.1|41969|41929|41965.1|41925.1|1
1641797650000|2022-01-10 06:54:10|41961.3|41921.3|41961.3|41921.3|41961.3|41921.3|41961.3|41921.3|0
1641797660000|2022-01-10 06:54:20|41960.1|41920.1|41961.3|41921.3|41961.3|41921.3|41960.1|41920.1|6
1641797670000|2022-01-10 06:54:30|41966.3|41926.3|41966.3|41926.3|41966.3|41926.3|41965.1|41925.1|3
1641797680000|2022-01-10 06:54:40|41965.1|41925.1|41965.1|41925.1|41966.3|41926.3|41965.1|41925.1|0
1641797700000|2022-01-10 06:55:00|41969|41929|41980.1|41940.1|41980.1|41940.1|41969|41929|0
1641797710000|2022-01-10 06:55:10|41981.3|41941.3|41985.1|41945.1|41990.1|41950.1|41980.1|41940.1|0
1641797720000|2022-01-10 06:55:20|41981.3|41941.3|41990.1|41950.1|41990.1|41950.1|41981.3|41941.3|1
1641797730000|2022-01-10 06:55:30|41991.3|41951.3|41986.3|41946.3|41991.3|41951.3|41986.3|41946.3|1
1641797740000|2022-01-10 06:55:40|41982.4|41942.4|41982.4|41942.4|41982.4|41942.4|41982.4|41942.4|3
1641797750000|2022-01-10 06:55:50|41983.5|41943.5|41983.5|41943.5|41983.5|41943.5|41983.5|41943.5|0
1641797760000|2022-01-10 06:56:00|41982.4|41942.4|41978.5|41938.5|41982.4|41942.4|41978.5|41938.5|0
1641797770000|2022-01-10 06:56:10|41982.4|41942.4|41978.5|41938.5|41983.5|41943.5|41978.5|41938.5|0
1641797780000|2022-01-10 06:56:20|41977.4|41937.4|41977.4|41937.4|41977.4|41937.4|41977.4|41937.4|0
1641797800000|2022-01-10 06:56:40|41983.5|41943.5|41982.4|41942.4|41983.5|41943.5|41982.4|41942.4|0
1641797810000|2022-01-10 06:56:50|41983.5|41943.5|41988.5|41948.5|41993.5|41953.5|41983.5|41943.5|2
1641797820000|2022-01-10 06:57:00|||||||||3
1641797840000|2022-01-10 06:57:20|41987.4|41947.4|41987.4|41947.4|41987.4|41947.4|41987.4|41947.4|0
1641797890000|2022-01-10 06:58:10|41983.5|41943.5|41983.5|41943.5|41983.5|41943.5|41983.5|41943.5|0
1641797910000|2022-01-10 06:58:30|41982.4|41942.4|41978.5|41938.5|41982.4|41942.4|41978.5|41938.5|2
1641797930000|2022-01-10 06:58:50|41979.6|41939.6|41979.6|41939.6|41979.6|41939.6|41978.5|41938.5|0
1641797940000|2022-01-10 06:59:00|41988.5|41948.5|41987.4|41947.4|41988.5|41948.5|41987.4|41947.4|0
1641797950000|2022-01-10 06:59:10|41983.5|41943.5|41978.5|41938.5|41983.5|41943.5|41978.5|41938.5|0
1641797980000|2022-01-10 06:59:40|41988.5|41948.5|41987.4|41947.4|41988.5|41948.5|41987.4|41947.4|1
1641798060000|2022-01-10 07:01:00|41982.4|41942.4|41987.4|41947.4|41988.5|41948.5|41982.4|41942.4|0
1641798100000|2022-01-10 07:01:40|41992.4|41952.4|41997.4|41957.4|41997.4|41957.4|41992.4|41952.4|0
1641798110000|2022-01-10 07:01:50|42017.4|41977.4|42012.4|41972.4|42017.4|41977.4|42002.4|41962.4|16
1641798120000|2022-01-10 07:02:00|42007.4|41967.4|42007.4|41967.4|42007.4|41967.4|42007.4|41967.4|1
1641798130000|2022-01-10 07:02:10|42002.4|41962.4|42007.4|41967.4|42007.4|41967.4|42002.4|41962.4|0
1641798140000|2022-01-10 07:02:20|42007.3|41967.3|42007.3|41967.3|42007.3|41967.3|42007.3|41967.3|0
1641798150000|2022-01-10 07:02:30|42012.3|41972.3|42007.3|41967.3|42012.3|41972.3|42002.3|41962.3|1
1641798160000|2022-01-10 07:02:40|42012.3|41972.3|42013.5|41973.5|42013.5|41973.5|42012.3|41972.3|0
1641798170000|2022-01-10 07:02:50|42022.3|41982.3|42023.5|41983.5|42023.5|41983.5|42022.3|41982.3|1
1641798180000|2022-01-10 07:03:00|42027.3|41987.3|42023.5|41983.5|42031.2|41991.2|42022.3|41982.3|3
1641798210000|2022-01-10 07:03:30|42022.3|41982.3|42017.3|41977.3|42022.3|41982.3|42012.3|41972.3|0
1641798240000|2022-01-10 07:04:00|42013.5|41973.5|42012.3|41972.3|42013.5|41973.5|42012.3|41972.3|1
1641798260000|2022-01-10 07:04:20|42013.5|41973.5|42013.5|41973.5|42013.5|41973.5|42012.3|41972.3|2
1641798280000|2022-01-10 07:04:40|42012.3|41972.3|42012.3|41972.3|42013.5|41973.5|42012.3|41972.3|0
1641798290000|2022-01-10 07:04:50|42013.5|41973.5|42012.3|41972.3|42013.5|41973.5|42012.3|41972.3|0
1641798300000|2022-01-10 07:05:00|42013.5|41973.5|42013.5|41973.5|42013.5|41973.5|42013.5|41973.5|0
1641798320000|2022-01-10 07:05:20|42012.3|41972.3|42013.5|41973.5|42013.5|41973.5|42002.3|41962.3|8
1641798330000|2022-01-10 07:05:30|42012.3|41972.3|42013.5|41973.5|42013.5|41973.5|42012.3|41972.3|0
1641798360000|2022-01-10 07:06:00|42007.3|41967.3|42012.3|41972.3|42012.3|41972.3|42007.3|41967.3|1
1641798370000|2022-01-10 07:06:10|42007.3|41967.3|42007.3|41967.3|42007.3|41967.3|42007.3|41967.3|0
1641798390000|2022-01-10 07:06:30|42012.3|41972.3|42012.3|41972.3|42012.3|41972.3|42012.3|41972.3|0
1641798410000|2022-01-10 07:06:50|42007.3|41967.3|42003.4|41963.4|42007.3|41967.3|42003.4|41963.4|2
1641798430000|2022-01-10 07:07:10|42007.3|41967.3|42007.3|41967.3|42007.3|41967.3|42007.3|41967.3|1
1641798440000|2022-01-10 07:07:20|42003.4|41963.4|42002.3|41962.3|42003.4|41963.4|42002.3|41962.3|0
1641798470000|2022-01-10 07:07:50|42003.4|41963.4|42003.4|41963.4|42003.4|41963.4|42002.3|41962.3|0
1641798480000|2022-01-10 07:08:00|42002.3|41962.3|42002.3|41962.3|42002.3|41962.3|42002.3|41962.3|0
1641798490000|2022-01-10 07:08:10|42003.4|41963.4|42002.3|41962.3|42003.4|41963.4|42002.3|41962.3|0
1641798530000|2022-01-10 07:08:50|42003.4|41963.4|42002.3|41962.3|42003.4|41963.4|42002.3|41962.3|1
1641798540000|2022-01-10 07:09:00|42003.4|41963.4|42013.4|41973.4|42013.4|41973.4|42002.3|41962.3|10
1641798590000|2022-01-10 07:09:50|42017.3|41977.3|42018.4|41978.4|42018.4|41978.4|42017.3|41977.3|0
1641798600000|2022-01-10 07:10:00|42021.2|41981.2|42021.2|41981.2|42021.2|41981.2|42021.2|41981.2|0
1641798610000|2022-01-10 07:10:10|42022.3|41982.3|42024.6|41984.6|42024.6|41984.6|42022.3|41982.3|0
1641798630000|2022-01-10 07:10:30|42023.4|41983.4|42023.4|41983.4|42023.4|41983.4|42023.4|41983.4|0
1641798640000|2022-01-10 07:10:40|42013.4|41973.4|42013.4|41973.4|42013.4|41973.4|42013.4|41973.4|2
1641798650000|2022-01-10 07:10:50|42004.6|41964.6|42003.4|41963.4|42004.6|41964.6|42003.4|41963.4|1
1641798660000|2022-01-10 07:11:00|||||||||1
1641798680000|2022-01-10 07:11:20|41999.6|41959.6|41999.6|41959.6|41999.6|41959.6|41999.6|41959.6|1
1641798690000|2022-01-10 07:11:30|41995.7|41955.7|42003.4|41963.4|42003.4|41963.4|41995.7|41955.7|1
1641798720000|2022-01-10 07:12:00|41999.5|41959.5|42003.4|41963.4|42003.4|41963.4|41995.7|41955.7|1
1641798780000|2022-01-10 07:13:00|41999.5|41959.5|41999.5|41959.5|41999.5|41959.5|41999.5|41959.5|2
1641798900000|2022-01-10 07:15:00|41994.5|41954.5|42003.4|41963.4|42003.4|41963.4|41994.5|41954.5|3
1641798910000|2022-01-10 07:15:10|42004.5|41964.5|42004.5|41964.5|42004.5|41964.5|42004.5|41964.5|0
1641798920000|2022-01-10 07:15:20|42009.5|41969.5|42009.5|41969.5|42009.5|41969.5|42009.5|41969.5|2
1641798940000|2022-01-10 07:15:40|42004.5|41964.5|41999.5|41959.5|42004.5|41964.5|41999.5|41959.5|2
1641799080000|2022-01-10 07:18:00|42003.4|41963.4|42013.4|41973.4|42013.4|41973.4|42003.4|41963.4|1
1641799090000|2022-01-10 07:18:10|42014.5|41974.5|42019.5|41979.5|42019.5|41979.5|42014.5|41974.5|0
1641799180000|2022-01-10 07:19:40|42014.5|41974.5|42014.5|41974.5|42014.5|41974.5|42014.5|41974.5|0
1641799190000|2022-01-10 07:19:50|42013.4|41973.4|42014.5|41974.5|42014.5|41974.5|42013.4|41973.4|1
1641799200000|2022-01-10 07:20:00|42019.5|41979.5|42019.5|41979.5|42019.5|41979.5|42019.5|41979.5|1
1641799210000|2022-01-10 07:20:10|42015.6|41975.6|42021.8|41981.8|42021.8|41981.8|42015.6|41975.6|5
1641799220000|2022-01-10 07:20:20|42025.6|41985.6|42025.6|41985.6|42025.6|41985.6|42025.6|41985.6|0
1641799330000|2022-01-10 07:22:10|||||||||1
1641799350000|2022-01-10 07:22:30|42026.7|41986.7|42030.6|41990.6|42030.6|41990.6|42026.7|41986.7|0
1641799360000|2022-01-10 07:22:40|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|0
1641799380000|2022-01-10 07:23:00|42039.5|41999.5|42035.6|41995.6|42039.5|41999.5|42035.6|41995.6|0
1641799490000|2022-01-10 07:24:50|42036.7|41996.7|42041.7|42001.7|42041.7|42001.7|42036.7|41996.7|1
1641799500000|2022-01-10 07:25:00|42045.6|42005.6|42050.6|42010.6|42050.6|42010.6|42045.6|42005.6|1
1641799510000|2022-01-10 07:25:10|42055.6|42015.6|42055.6|42015.6|42055.6|42015.6|42055.6|42015.6|0
1641799520000|2022-01-10 07:25:20|42050.6|42010.6|42049.5|42009.5|42051.7|42011.7|42045.6|42005.6|1
1641799530000|2022-01-10 07:25:30|42045.6|42005.6|42045.6|42005.6|42045.6|42005.6|42045.6|42005.6|0
1641799540000|2022-01-10 07:25:40|42046.7|42006.7|42046.7|42006.7|42051.7|42011.7|42046.7|42006.7|0
1641799550000|2022-01-10 07:25:50|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|1
1641799560000|2022-01-10 07:26:00|42055.6|42015.6|42055.6|42015.6|42055.6|42015.6|42050.6|42010.6|0
1641799570000|2022-01-10 07:26:10|||||||||1
1641799640000|2022-01-10 07:27:20|42056.7|42016.7|42061.7|42021.7|42061.7|42021.7|42056.7|42016.7|1
1641799660000|2022-01-10 07:27:40|42065.6|42025.6|42065.6|42025.6|42065.6|42025.6|42065.6|42025.6|0
1641799700000|2022-01-10 07:28:20|||||||||7
1641799710000|2022-01-10 07:28:30|42050.6|42010.6|42055.6|42015.6|42055.6|42015.6|42046.7|42006.7|6
1641799740000|2022-01-10 07:29:00|42051.7|42011.7|42055.6|42015.6|42055.6|42015.6|42051.7|42011.7|1
1641799790000|2022-01-10 07:29:50|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|1
1641799800000|2022-01-10 07:30:00|42054.4|42014.4|42050.6|42010.6|42054.4|42014.4|42050.6|42010.6|1
1641799810000|2022-01-10 07:30:10|42051.7|42011.7|42055.6|42015.6|42055.6|42015.6|42051.7|42011.7|0
1641799820000|2022-01-10 07:30:20|42056.7|42016.7|42055.6|42015.6|42056.7|42016.7|42055.6|42015.6|0
1641799840000|2022-01-10 07:30:40|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|0
1641799850000|2022-01-10 07:30:50|42050.6|42010.6|42050.6|42010.6|42050.6|42010.6|42050.6|42010.6|0
1641799880000|2022-01-10 07:31:20|42054.4|42014.4|42055.6|42015.6|42055.6|42015.6|42054.4|42014.4|0
1641799920000|2022-01-10 07:32:00|42054.4|42014.4|42039.4|41999.4|42054.4|42014.4|42039.4|41999.4|1
1641799930000|2022-01-10 07:32:10|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|0
1641799940000|2022-01-10 07:32:20|||||||||1
1641799960000|2022-01-10 07:32:40|||||||||1
1641799980000|2022-01-10 07:33:00|42034.4|41994.4|42034.4|41994.4|42034.4|41994.4|42034.4|41994.4|0
1641800040000|2022-01-10 07:34:00|42029.4|41989.4|42025.5|41985.5|42029.4|41989.4|42025.5|41985.5|0
1641800050000|2022-01-10 07:34:10|42020.5|41980.5|42020.5|41980.5|42020.5|41980.5|42016.7|41976.7|1
1641800070000|2022-01-10 07:34:30|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|0
1641800100000|2022-01-10 07:35:00|42025.5|41985.5|42025.5|41985.5|42026.7|41986.7|42025.5|41985.5|0
1641800150000|2022-01-10 07:35:50|42035.5|41995.5|42035.5|41995.5|42035.5|41995.5|42035.5|41995.5|2
1641800190000|2022-01-10 07:36:30|42029.4|41989.4|42025.5|41985.5|42029.4|41989.4|42025.5|41985.5|1
1641800200000|2022-01-10 07:36:40|42014.4|41974.4|42010.5|41970.5|42014.4|41974.4|42005.5|41965.5|8
1641800210000|2022-01-10 07:36:50|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|0
1641800220000|2022-01-10 07:37:00|42014.4|41974.4|42014.4|41974.4|42014.4|41974.4|42014.4|41974.4|1
1641800230000|2022-01-10 07:37:10|42015.5|41975.5|42015.5|41975.5|42015.5|41975.5|42015.5|41975.5|0
1641800260000|2022-01-10 07:37:40|42009.4|41969.4|42009.4|41969.4|42009.4|41969.4|42009.4|41969.4|0
1641800320000|2022-01-10 07:38:40|42014.4|41974.4|42009.4|41969.4|42014.4|41974.4|42009.4|41969.4|2
1641800330000|2022-01-10 07:38:50|42014.4|41974.4|42009.4|41969.4|42014.4|41974.4|42009.4|41969.4|0
1641800340000|2022-01-10 07:39:00|42013.3|41973.3|42014.4|41974.4|42014.4|41974.4|42013.3|41973.3|0
1641800390000|2022-01-10 07:39:50|42009.4|41969.4|42009.4|41969.4|42009.4|41969.4|42009.4|41969.4|2
1641800410000|2022-01-10 07:40:10|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|0
1641800430000|2022-01-10 07:40:30|42024.4|41984.4|42029.4|41989.4|42029.4|41989.4|42024.4|41984.4|10
1641800450000|2022-01-10 07:40:50|42025.5|41985.5|42025.5|41985.5|42025.5|41985.5|42025.5|41985.5|0
1641800460000|2022-01-10 07:41:00|42029.4|41989.4|42059.4|42019.4|42065.5|42025.5|42029.4|41989.4|9
1641800470000|2022-01-10 07:41:10|42055.5|42015.5|42055.5|42015.5|42055.5|42015.5|42054.4|42014.4|1
1641800480000|2022-01-10 07:41:20|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|2
1641800490000|2022-01-10 07:41:30|42059.4|42019.4|42055.5|42015.5|42059.4|42019.4|42055.5|42015.5|1
1641800500000|2022-01-10 07:41:40|42056.6|42016.6|42056.6|42016.6|42056.6|42016.6|42056.6|42016.6|0
1641800510000|2022-01-10 07:41:50|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|3
1641800520000|2022-01-10 07:42:00|42056.6|42016.6|42060.5|42020.5|42060.5|42020.5|42056.6|42016.6|1
1641800560000|2022-01-10 07:42:40|42059.4|42019.4|42055.5|42015.5|42059.4|42019.4|42055.5|42015.5|0
1641800570000|2022-01-10 07:42:50|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|0
1641800600000|2022-01-10 07:43:20|42059.4|42019.4|42059.4|42019.4|42059.4|42019.4|42059.4|42019.4|0
1641800610000|2022-01-10 07:43:30|42055.5|42015.5|42054.4|42014.4|42055.5|42015.5|42054.4|42014.4|3
1641800620000|2022-01-10 07:43:40|||||||||1
1641800630000|2022-01-10 07:43:50|42055.5|42015.5|42055.5|42015.5|42055.5|42015.5|42055.5|42015.5|1
1641800640000|2022-01-10 07:44:00|42054.4|42014.4|42054.4|42014.4|42054.4|42014.4|42054.4|42014.4|1
1641800650000|2022-01-10 07:44:10|42055.5|42015.5|42055.5|42015.5|42055.5|42015.5|42055.5|42015.5|0
1641800670000|2022-01-10 07:44:30|42054.4|42014.4|42055.5|42015.5|42055.5|42015.5|42054.4|42014.4|1
1641800680000|2022-01-10 07:44:40|42054.4|42014.4|42054.4|42014.4|42054.4|42014.4|42054.4|42014.4|0
1641800690000|2022-01-10 07:44:50|42039.4|41999.4|42044.4|42004.4|42044.4|42004.4|42039.4|41999.4|7
1641800700000|2022-01-10 07:45:00|42035.5|41995.5|42034.4|41994.4|42039.4|41999.4|42034.4|41994.4|1
1641800710000|2022-01-10 07:45:10|||||||||1
1641800730000|2022-01-10 07:45:30|42025.5|41985.5|42033.2|41993.2|42033.2|41993.2|42025.5|41985.5|2
1641800740000|2022-01-10 07:45:40|42035.5|41995.5|42029.4|41989.4|42035.5|41995.5|42029.4|41989.4|2
1641800770000|2022-01-10 07:46:10|42025.5|41985.5|42025.5|41985.5|42025.5|41985.5|42024.3|41984.3|0
1641800780000|2022-01-10 07:46:20|42024.3|41984.3|42024.3|41984.3|42024.3|41984.3|42024.3|41984.3|1
1641800800000|2022-01-10 07:46:40|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|2
1641800860000|2022-01-10 07:47:40|42029.3|41989.3|42025.5|41985.5|42029.3|41989.3|42025.5|41985.5|1
1641800880000|2022-01-10 07:48:00|42030.5|41990.5|42034.3|41994.3|42034.3|41994.3|42029.3|41989.3|1
1641800890000|2022-01-10 07:48:10|42035.5|41995.5|42035.5|41995.5|42035.5|41995.5|42035.5|41995.5|0
1641800920000|2022-01-10 07:48:40|42039.3|41999.3|42035.5|41995.5|42039.3|41999.3|42035.5|41995.5|1
1641800930000|2022-01-10 07:48:50|42045.5|42005.5|42045.5|42005.5|42045.5|42005.5|42045.5|42005.5|1
1641800950000|2022-01-10 07:49:10|42040.5|42000.5|42040.5|42000.5|42040.5|42000.5|42040.5|42000.5|0
1641801000000|2022-01-10 07:50:00|42044.3|42004.3|42040.5|42000.5|42044.3|42004.3|42040.5|42000.5|1
1641801010000|2022-01-10 07:50:10|42029.3|41989.3|42029.3|41989.3|42029.3|41989.3|42029.3|41989.3|0
1641801100000|2022-01-10 07:51:40|42024.3|41984.3|42024.3|41984.3|42024.3|41984.3|42024.3|41984.3|2
1641801110000|2022-01-10 07:51:50|42029.3|41989.3|42024.3|41984.3|42029.3|41989.3|42024.3|41984.3|4
1641801120000|2022-01-10 07:52:00|42025.4|41985.4|42024.3|41984.3|42025.4|41985.4|42024.3|41984.3|0
1641801160000|2022-01-10 07:52:40|||||||||2
1641801180000|2022-01-10 07:53:00|42025.4|41985.4|42025.4|41985.4|42025.4|41985.4|42025.4|41985.4|0
1641801190000|2022-01-10 07:53:10|42029.3|41989.3|42025.4|41985.4|42029.3|41989.3|42024.3|41984.3|0
1641801200000|2022-01-10 07:53:20|42024.3|41984.3|42024.3|41984.3|42024.3|41984.3|42024.3|41984.3|0
1641801220000|2022-01-10 07:53:40|42025.4|41985.4|42025.4|41985.4|42025.4|41985.4|42025.4|41985.4|0
1641801240000|2022-01-10 07:54:00|42024.3|41984.3|42024.3|41984.3|42024.3|41984.3|42024.3|41984.3|0
1641801270000|2022-01-10 07:54:30|||||||||1
1641801310000|2022-01-10 07:55:10|42039.3|41999.3|42044.3|42004.3|42045.4|42005.4|42039.3|41999.3|1
1641801320000|2022-01-10 07:55:20|42045.4|42005.4|42045.4|42005.4|42045.4|42005.4|42045.4|42005.4|0
1641801410000|2022-01-10 07:56:50|42054.3|42014.3|42054.3|42014.3|42054.3|42014.3|42054.3|42014.3|2
1641801420000|2022-01-10 07:57:00|42055.4|42015.4|42055.4|42015.4|42056.5|42016.5|42055.4|42015.4|0
1641801440000|2022-01-10 07:57:20|42050.4|42010.4|42050.4|42010.4|42050.4|42010.4|42050.4|42010.4|0
1641801470000|2022-01-10 07:57:50|42049.3|42009.3|42045.4|42005.4|42049.3|42009.3|42044.3|42004.3|0
1641801480000|2022-01-10 07:58:00|42044.3|42004.3|42039.3|41999.3|42044.3|42004.3|42039.3|41999.3|2
1641801530000|2022-01-10 07:58:50|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|0
1641801540000|2022-01-10 07:59:00|42039.3|41999.3|42034.3|41994.3|42039.3|41999.3|42034.3|41994.3|0
1641801560000|2022-01-10 07:59:20|42035.4|41995.4|42035.4|41995.4|42035.4|41995.4|42035.4|41995.4|0
1641801570000|2022-01-10 07:59:30|42033.1|41993.1|42043.1|42003.1|42043.1|42003.1|42033.1|41993.1|24
1641801590000|2022-01-10 07:59:50|42037|41997|42033.1|41993.1|42037|41997|42033.1|41993.1|1
1641801600000|2022-01-10 08:00:00|42032|41992|42033.1|41993.1|42033.1|41993.1|42027|41987|2
1641801620000|2022-01-10 08:00:20|42029.3|41989.3|42028.1|41988.1|42029.3|41989.3|42027|41987|2
1641801630000|2022-01-10 08:00:30|42033.1|41993.1|42032|41992|42034.3|41994.3|42032|41992|2
1641801640000|2022-01-10 08:00:40|42033.1|41993.1|42027|41987|42033.1|41993.1|42022|41982|0
1641801670000|2022-01-10 08:01:10|42028.1|41988.1|42028.1|41988.1|42028.1|41988.1|42028.1|41988.1|0
1641801680000|2022-01-10 08:01:20|42024.3|41984.3|42028.1|41988.1|42028.1|41988.1|42024.3|41984.3|1
1641801710000|2022-01-10 08:01:50|42029.3|41989.3|42033.1|41993.1|42033.1|41993.1|42029.3|41989.3|0
1641801730000|2022-01-10 08:02:10|42028.1|41988.1|42029.3|41989.3|42029.3|41989.3|42028.1|41988.1|1
1641801750000|2022-01-10 08:02:30|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|42033.1|41993.1|0
1641801790000|2022-01-10 08:03:10|42043.1|42003.1|42043.1|42003.1|42043.1|42003.1|42043.1|42003.1|1
1641801800000|2022-01-10 08:03:20|42042|42002|42042|42002|42042|42002|42042|42002|0
1641801810000|2022-01-10 08:03:30|42038.1|41998.1|42053.1|42013.1|42053.1|42013.1|42037|41997|9
1641801820000|2022-01-10 08:03:40|42052|42012|42047|42007|42052|42012|42047|42007|0
1641801850000|2022-01-10 08:04:10|42048.1|42008.1|42058.1|42018.1|42058.1|42018.1|42048.1|42008.1|1
1641801860000|2022-01-10 08:04:20|42063.1|42023.1|42073.1|42033.1|42073.1|42033.1|42063.1|42023.1|1
1641801880000|2022-01-10 08:04:40|42067|42027|42067|42027|42067|42027|42058.1|42018.1|4
1641801900000|2022-01-10 08:05:00|42063.1|42023.1|42058.1|42018.1|42067|42027|42058.1|42018.1|2
1641801910000|2022-01-10 08:05:10|42054.2|42014.2|42058.1|42018.1|42059.2|42019.2|42054.2|42014.2|1
1641801920000|2022-01-10 08:05:20|42057|42017|42063.1|42023.1|42063.1|42023.1|42057|42017|0
1641801930000|2022-01-10 08:05:30|42057|42017|42057|42017|42059.2|42019.2|42053.1|42013.1|0
1641801940000|2022-01-10 08:05:40|42053.1|42013.1|42053.1|42013.1|42053.1|42013.1|42053.1|42013.1|0
1641801950000|2022-01-10 08:05:50|42048.1|42008.1|42052|42012|42053.1|42013.1|42048.1|42008.1|1
1641801960000|2022-01-10 08:06:00|42053.1|42013.1|42053.1|42013.1|42053.1|42013.1|42053.1|42013.1|0
1641801970000|2022-01-10 08:06:10|42052|42012|42042|42002|42052|42012|42037|41997|1
1641801980000|2022-01-10 08:06:20|42037|41997|42037|41997|42037|41997|42032|41992|0
1641802010000|2022-01-10 08:06:50|42040.8|42000.8|42053.1|42013.1|42053.1|42013.1|42037|41997|4
1641802020000|2022-01-10 08:07:00|42048.1|42008.1|42047|42007|42048.1|42008.1|42047|42007|0
1641802030000|2022-01-10 08:07:10|42053.1|42013.1|42053.1|42013.1|42053.1|42013.1|42053.1|42013.1|0
1641802040000|2022-01-10 08:07:20|42052|42012|42053.1|42013.1|42053.1|42013.1|42052|42012|0
1641802050000|2022-01-10 08:07:30|42052|42012|42080.8|42040.8|42085.8|42045.8|42052|42012|8
1641802070000|2022-01-10 08:07:50|42085.8|42045.8|42079.7|42039.7|42087|42047|42079.7|42039.7|1
1641802080000|2022-01-10 08:08:00|42080.8|42040.8|42080.8|42040.8|42080.8|42040.8|42079.7|42039.7|0
1641802100000|2022-01-10 08:08:20|42075.8|42035.8|42080.8|42040.8|42080.8|42040.8|42075.8|42035.8|2
1641802110000|2022-01-10 08:08:30|42082|42042|42087|42047|42090.8|42050.8|42082|42042|3
1641802130000|2022-01-10 08:08:50|42090.8|42050.8|42095.8|42055.8|42095.8|42055.8|42087|42047|1
1641802140000|2022-01-10 08:09:00|42100.8|42060.8|42100.8|42060.8|42100.8|42060.8|42100.8|42060.8|0
1641802150000|2022-01-10 08:09:10|42107|42067|42110.8|42070.8|42110.8|42070.8|42107|42067|1
1641802160000|2022-01-10 08:09:20|42112|42072|42120.8|42080.8|42120.8|42080.8|42112|42072|2
1641802200000|2022-01-10 08:10:00|42112|42072|42110.8|42070.8|42112|42072|42110.8|42070.8|1
1641802230000|2022-01-10 08:10:30|42120.8|42080.8|42116.9|42076.9|42120.8|42080.8|42116.9|42076.9|2
1641802270000|2022-01-10 08:11:10|42120.8|42080.8|42130.8|42090.8|42130.8|42090.8|42120.8|42080.8|3
1641802280000|2022-01-10 08:11:20|42126.9|42086.9|42126.9|42086.9|42126.9|42086.9|42126.9|42086.9|1
1641802300000|2022-01-10 08:11:40|42130.8|42090.8|42136.9|42096.9|42136.9|42096.9|42126.9|42086.9|1
1641802310000|2022-01-10 08:11:50|42141.9|42101.9|42141.9|42101.9|42141.9|42101.9|42140.8|42100.8|3
1641802320000|2022-01-10 08:12:00|42140.8|42100.8|42165.8|42125.8|42166.9|42126.9|42140.8|42100.8|3
1641802330000|2022-01-10 08:12:10|42164.7|42124.7|42166.9|42126.9|42166.9|42126.9|42160.8|42120.8|1
1641802340000|2022-01-10 08:12:20|42165.8|42125.8|42160.8|42120.8|42165.8|42125.8|42160.8|42120.8|0
1641802370000|2022-01-10 08:12:50|42159.7|42119.7|42159.7|42119.7|42159.7|42119.7|42159.7|42119.7|0
1641802380000|2022-01-10 08:13:00|42160.8|42120.8|42140.8|42100.8|42160.8|42120.8|42140.8|42100.8|2
1641802400000|2022-01-10 08:13:20|42139.7|42099.7|42120.8|42080.8|42139.7|42099.7|42120.8|42080.8|0
1641802410000|2022-01-10 08:13:30|||||||||1
1641802420000|2022-01-10 08:13:40|42130.8|42090.8|42130.8|42090.8|42130.8|42090.8|42130.8|42090.8|2
1641802440000|2022-01-10 08:14:00|42125.8|42085.8|42130.8|42090.8|42130.8|42090.8|42125.8|42085.8|1
1641802450000|2022-01-10 08:14:10|42135.8|42095.8|42140.8|42100.8|42140.8|42100.8|42134.7|42094.7|2
1641802510000|2022-01-10 08:15:10|42150.8|42110.8|42150.8|42110.8|42150.8|42110.8|42150.8|42110.8|2
1641802520000|2022-01-10 08:15:20|42154.7|42114.7|42154.7|42114.7|42154.7|42114.7|42154.7|42114.7|0
1641802530000|2022-01-10 08:15:30|42155.8|42115.8|42154.7|42114.7|42155.8|42115.8|42154.7|42114.7|0
1641802560000|2022-01-10 08:16:00|42158.5|42118.5|42154.7|42114.7|42158.5|42118.5|42154.7|42114.7|1
1641802570000|2022-01-10 08:16:10|||||||||4
1641802580000|2022-01-10 08:16:20|42150.8|42110.8|42140.8|42100.8|42150.8|42110.8|42140.8|42100.8|1
1641802600000|2022-01-10 08:16:40|42149.7|42109.7|42150.8|42110.8|42150.8|42110.8|42149.7|42109.7|2
1641802610000|2022-01-10 08:16:50|42140.8|42100.8|42140.8|42100.8|42144.6|42104.6|42140.8|42100.8|1
1641802630000|2022-01-10 08:17:10|42134.6|42094.6|42134.6|42094.6|42140.8|42100.8|42134.6|42094.6|1
1641802640000|2022-01-10 08:17:20|||||||||1
1641802680000|2022-01-10 08:18:00|42130.8|42090.8|42115.8|42075.8|42130.8|42090.8|42115.8|42075.8|2
1641802690000|2022-01-10 08:18:10|42114.6|42074.6|42114.6|42074.6|42114.6|42074.6|42114.6|42074.6|0
1641802700000|2022-01-10 08:18:20|42110.8|42070.8|42110.8|42070.8|42110.8|42070.8|42110.8|42070.8|0
1641802710000|2022-01-10 08:18:30|42114.6|42074.6|42116.9|42076.9|42116.9|42076.9|42114.6|42074.6|1
1641802720000|2022-01-10 08:18:40|42111.9|42071.9|42116.9|42076.9|42116.9|42076.9|42111.9|42071.9|1
1641802740000|2022-01-10 08:19:00|42125.8|42085.8|42124.6|42084.6|42125.8|42085.8|42124.6|42084.6|0
1641802760000|2022-01-10 08:19:20|42125.8|42085.8|42124.6|42084.6|42125.8|42085.8|42124.6|42084.6|0
1641802780000|2022-01-10 08:19:40|42120.8|42080.8|42120.8|42080.8|42120.8|42080.8|42120.8|42080.8|0
1641802790000|2022-01-10 08:19:50|42124.6|42084.6|42124.6|42084.6|42125.8|42085.8|42124.6|42084.6|0
1641802800000|2022-01-10 08:20:00|42115.8|42075.8|42116.9|42076.9|42116.9|42076.9|42115.8|42075.8|0
1641802810000|2022-01-10 08:20:10|42120.8|42080.8|42120.8|42080.8|42120.8|42080.8|42120.8|42080.8|0
1641802820000|2022-01-10 08:20:20|42129.6|42089.6|42134.6|42094.6|42134.6|42094.6|42129.6|42089.6|10
1641802830000|2022-01-10 08:20:30|42124.6|42084.6|42124.6|42084.6|42124.6|42084.6|42124.6|42084.6|1
1641802860000|2022-01-10 08:21:00|42115.8|42075.8|42114.6|42074.6|42115.8|42075.8|42114.6|42074.6|1
1641802870000|2022-01-10 08:21:10|||||||||1
1641802900000|2022-01-10 08:21:40|||||||||6
1641802930000|2022-01-10 08:22:10|42119.6|42079.6|42126.9|42086.9|42126.9|42086.9|42119.6|42079.6|1
1641802940000|2022-01-10 08:22:20|42125.7|42085.7|42126.9|42086.9|42126.9|42086.9|42125.7|42085.7|0
1641802970000|2022-01-10 08:22:50|42120.7|42080.7|42114.6|42074.6|42120.7|42080.7|42114.6|42074.6|1
1641802980000|2022-01-10 08:23:00|42118.5|42078.5|42104.6|42064.6|42118.5|42078.5|42104.6|42064.6|2
1641802990000|2022-01-10 08:23:10|42109.6|42069.6|42104.6|42064.6|42109.6|42069.6|42104.6|42064.6|0
1641803000000|2022-01-10 08:23:20|42109.6|42069.6|42105.7|42065.7|42109.6|42069.6|42105.7|42065.7|0
1641803010000|2022-01-10 08:23:30|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|0
1641803070000|2022-01-10 08:24:30|42110.7|42070.7|42104.6|42064.6|42110.7|42070.7|42104.6|42064.6|1
1641803090000|2022-01-10 08:24:50|42106.9|42066.9|42110.7|42070.7|42110.7|42070.7|42106.9|42066.9|0
1641803100000|2022-01-10 08:25:00|42115.7|42075.7|42116.9|42076.9|42116.9|42076.9|42114.6|42074.6|1
1641803120000|2022-01-10 08:25:20|42111.9|42071.9|42114.6|42074.6|42121.9|42081.9|42111.9|42071.9|2
1641803130000|2022-01-10 08:25:30|42120.7|42080.7|42120.7|42080.7|42120.7|42080.7|42120.7|42080.7|0
1641803140000|2022-01-10 08:25:40|42114.6|42074.6|42114.6|42074.6|42114.6|42074.6|42114.6|42074.6|0
1641803170000|2022-01-10 08:26:10|42116.9|42076.9|42116.9|42076.9|42116.9|42076.9|42116.9|42076.9|0
1641803190000|2022-01-10 08:26:30|42115.7|42075.7|42130.7|42090.7|42130.7|42090.7|42115.7|42075.7|2
1641803220000|2022-01-10 08:27:00|42126.9|42086.9|42124.6|42084.6|42126.9|42086.9|42124.6|42084.6|0
1641803230000|2022-01-10 08:27:10|42120.7|42080.7|42115.7|42075.7|42120.7|42080.7|42115.7|42075.7|0
1641803240000|2022-01-10 08:27:20|42116.8|42076.8|42116.8|42076.8|42116.8|42076.8|42116.8|42076.8|0
1641803250000|2022-01-10 08:27:30|42115.7|42075.7|42114.6|42074.6|42115.7|42075.7|42114.6|42074.6|0
1641803270000|2022-01-10 08:27:50|42109.6|42069.6|42114.6|42074.6|42114.6|42074.6|42106.8|42066.8|0
1641803280000|2022-01-10 08:28:00|42109.6|42069.6|42110.7|42070.7|42110.7|42070.7|42109.6|42069.6|0
1641803290000|2022-01-10 08:28:10|42109.6|42069.6|42114.6|42074.6|42115.7|42075.7|42109.6|42069.6|0
1641803300000|2022-01-10 08:28:20|42110.7|42070.7|42105.7|42065.7|42110.7|42070.7|42105.7|42065.7|0
1641803330000|2022-01-10 08:28:50|42110.7|42070.7|42110.7|42070.7|42110.7|42070.7|42110.7|42070.7|0
1641803340000|2022-01-10 08:29:00|42106.8|42066.8|42105.7|42065.7|42106.8|42066.8|42105.7|42065.7|0
1641803350000|2022-01-10 08:29:10|42106.8|42066.8|42105.7|42065.7|42106.8|42066.8|42105.7|42065.7|0
1641803360000|2022-01-10 08:29:20|42110.7|42070.7|42100.7|42060.7|42110.7|42070.7|42100.7|42060.7|6
1641803390000|2022-01-10 08:29:50|42101.8|42061.8|42106.8|42066.8|42106.8|42066.8|42101.8|42061.8|1
1641803400000|2022-01-10 08:30:00|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|1
1641803420000|2022-01-10 08:30:20|42104.6|42064.6|42100.7|42060.7|42104.6|42064.6|42100.7|42060.7|1
1641803430000|2022-01-10 08:30:30|42099.6|42059.6|42084.6|42044.6|42099.6|42059.6|42080.7|42040.7|1
1641803440000|2022-01-10 08:30:40|42080.7|42040.7|42080.7|42040.7|42080.7|42040.7|42080.7|42040.7|0
1641803450000|2022-01-10 08:30:50|42084.6|42044.6|42084.6|42044.6|42084.6|42044.6|42084.6|42044.6|1
1641803480000|2022-01-10 08:31:20|42085.7|42045.7|42089.6|42049.6|42089.6|42049.6|42085.7|42045.7|0
1641803490000|2022-01-10 08:31:30|42090.7|42050.7|42084.6|42044.6|42090.7|42050.7|42084.6|42044.6|0
1641803500000|2022-01-10 08:31:40|42090.7|42050.7|42090.7|42050.7|42090.7|42050.7|42090.7|42050.7|0
1641803520000|2022-01-10 08:32:00|42084.6|42044.6|42084.6|42044.6|42084.6|42044.6|42084.6|42044.6|0
1641803540000|2022-01-10 08:32:20|42085.7|42045.7|42090.7|42050.7|42090.7|42050.7|42085.7|42045.7|0
1641803580000|2022-01-10 08:33:00|42096.8|42056.8|42100.7|42060.7|42100.7|42060.7|42096.8|42056.8|4
1641803600000|2022-01-10 08:33:20|42095.7|42055.7|42095.7|42055.7|42095.7|42055.7|42095.7|42055.7|2
1641803620000|2022-01-10 08:33:40|42099.5|42059.5|42099.5|42059.5|42099.5|42059.5|42099.5|42059.5|0
1641803640000|2022-01-10 08:34:00|42095.7|42055.7|42099.5|42059.5|42099.5|42059.5|42094.5|42054.5|2
1641803650000|2022-01-10 08:34:10|42103.4|42063.4|42105.7|42065.7|42105.7|42065.7|42103.4|42063.4|1
1641803660000|2022-01-10 08:34:20|42104.5|42064.5|42104.5|42064.5|42104.5|42064.5|42099.5|42059.5|0
1641803700000|2022-01-10 08:35:00|||||||||1
1641803710000|2022-01-10 08:35:10|42105.7|42065.7|42109.5|42069.5|42109.5|42069.5|42104.5|42064.5|0
1641803720000|2022-01-10 08:35:20|42104.5|42064.5|42099.5|42059.5|42104.5|42064.5|42099.5|42059.5|0
1641803730000|2022-01-10 08:35:30|42094.5|42054.5|42094.5|42054.5|42094.5|42054.5|42094.5|42054.5|0
1641803740000|2022-01-10 08:35:40|42090.7|42050.7|42090.7|42050.7|42090.7|42050.7|42090.7|42050.7|0
1641803750000|2022-01-10 08:35:50|||||||||2
1641803760000|2022-01-10 08:36:00|42095.7|42055.7|42094.5|42054.5|42095.7|42055.7|42094.5|42054.5|0
1641803780000|2022-01-10 08:36:20|42099.5|42059.5|42100.7|42060.7|42104.5|42064.5|42099.5|42059.5|0
1641803790000|2022-01-10 08:36:30|42095.7|42055.7|42100.7|42060.7|42100.7|42060.7|42095.7|42055.7|1
1641803840000|2022-01-10 08:37:20|42101.8|42061.8|42101.8|42061.8|42101.8|42061.8|42101.8|42061.8|0
1641803850000|2022-01-10 08:37:30|42100.7|42060.7|42100.7|42060.7|42100.7|42060.7|42100.7|42060.7|0
1641803940000|2022-01-10 08:39:00|42100.6|42060.6|42104.5|42064.5|42104.5|42064.5|42099.5|42059.5|7
1641803950000|2022-01-10 08:39:10|42095.6|42055.6|42094.5|42054.5|42095.6|42055.6|42094.5|42054.5|0
1641803960000|2022-01-10 08:39:20|42097.9|42057.9|42124.5|42084.5|42128.4|42088.4|42097.9|42057.9|17
1641803970000|2022-01-10 08:39:30|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|0
1641804000000|2022-01-10 08:40:00|42127.2|42087.2|42124.5|42084.5|42128.4|42088.4|42124.5|42084.5|3
1641804010000|2022-01-10 08:40:10|42119.5|42079.5|42124.5|42084.5|42124.5|42084.5|42119.5|42079.5|1
1641804020000|2022-01-10 08:40:20|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|0
1641804030000|2022-01-10 08:40:30|42114.5|42074.5|42119.5|42079.5|42123.4|42083.4|42114.5|42074.5|1
1641804040000|2022-01-10 08:40:40|42114.5|42074.5|42114.5|42074.5|42114.5|42074.5|42114.5|42074.5|0
1641804050000|2022-01-10 08:40:50|42119.5|42079.5|42118.4|42078.4|42119.5|42079.5|42118.4|42078.4|0
1641804060000|2022-01-10 08:41:00|42119.5|42079.5|42120.6|42080.6|42124.5|42084.5|42119.5|42079.5|1
1641804070000|2022-01-10 08:41:10|42124.5|42084.5|42123.4|42083.4|42124.5|42084.5|42123.4|42083.4|0
1641804080000|2022-01-10 08:41:20|42119.5|42079.5|42123.4|42083.4|42123.4|42083.4|42119.5|42079.5|0
1641804090000|2022-01-10 08:41:30|42119.5|42079.5|42118.4|42078.4|42123.4|42083.4|42118.4|42078.4|0
1641804100000|2022-01-10 08:41:40|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|0
1641804110000|2022-01-10 08:41:50|42123.4|42083.4|42128.4|42088.4|42128.4|42088.4|42123.4|42083.4|1
1641804120000|2022-01-10 08:42:00|42127.2|42087.2|42152.2|42112.2|42153.4|42113.4|42127.2|42087.2|19
1641804130000|2022-01-10 08:42:10|42158.4|42118.4|42158.4|42118.4|42158.4|42118.4|42157.2|42117.2|0
1641804170000|2022-01-10 08:42:50|42148.4|42108.4|42148.4|42108.4|42148.4|42108.4|42148.4|42108.4|1
1641804180000|2022-01-10 08:43:00|42158.4|42118.4|42162.2|42122.2|42162.2|42122.2|42152.2|42112.2|4
1641804190000|2022-01-10 08:43:10|42167.2|42127.2|42172.2|42132.2|42172.2|42132.2|42167.2|42127.2|0
1641804210000|2022-01-10 08:43:30|42162.2|42122.2|42162.2|42122.2|42162.2|42122.2|42162.2|42122.2|1
1641804230000|2022-01-10 08:43:50|42172.2|42132.2|42172.2|42132.2|42172.2|42132.2|42172.2|42132.2|0
1641804240000|2022-01-10 08:44:00|42173.4|42133.4|42172.2|42132.2|42173.4|42133.4|42172.2|42132.2|7
1641804260000|2022-01-10 08:44:20|42162.2|42122.2|42162.2|42122.2|42162.2|42122.2|42162.2|42122.2|5
1641804270000|2022-01-10 08:44:30|42163.4|42123.4|42162.2|42122.2|42163.4|42123.4|42162.2|42122.2|2
1641804290000|2022-01-10 08:44:50|42163.3|42123.3|42162.2|42122.2|42163.3|42123.3|42162.2|42122.2|0
1641804300000|2022-01-10 08:45:00|42163.3|42123.3|42162.2|42122.2|42163.3|42123.3|42162.2|42122.2|0
1641804310000|2022-01-10 08:45:10|42163.3|42123.3|42163.3|42123.3|42163.3|42123.3|42163.3|42123.3|0
1641804320000|2022-01-10 08:45:20|42168.3|42128.3|42158.3|42118.3|42168.3|42128.3|42158.3|42118.3|1
1641804340000|2022-01-10 08:45:40|42153.3|42113.3|42148.3|42108.3|42153.3|42113.3|42148.3|42108.3|2
1641804380000|2022-01-10 08:46:20|42158.3|42118.3|42158.3|42118.3|42158.3|42118.3|42158.3|42118.3|1
1641804400000|2022-01-10 08:46:40|42162.2|42122.2|42162.2|42122.2|42162.2|42122.2|42162.2|42122.2|0
1641804420000|2022-01-10 08:47:00|42158.3|42118.3|42158.3|42118.3|42158.3|42118.3|42158.3|42118.3|0
1641804450000|2022-01-10 08:47:30|42162.2|42122.2|42162.2|42122.2|42162.2|42122.2|42162.2|42122.2|1
1641804470000|2022-01-10 08:47:50|42158.3|42118.3|42158.3|42118.3|42158.3|42118.3|42158.3|42118.3|0
1641804480000|2022-01-10 08:48:00|42157.2|42117.2|42157.2|42117.2|42157.2|42117.2|42157.2|42117.2|1
1641804490000|2022-01-10 08:48:10|42158.3|42118.3|42158.3|42118.3|42158.3|42118.3|42158.3|42118.3|1
1641804520000|2022-01-10 08:48:40|42162.2|42122.2|42163.3|42123.3|42163.3|42123.3|42162.2|42122.2|0
1641804540000|2022-01-10 08:49:00|42162.2|42122.2|42172.2|42132.2|42173.3|42133.3|42162.2|42122.2|8
1641804550000|2022-01-10 08:49:10|42168.3|42128.3|42168.3|42128.3|42168.3|42128.3|42168.3|42128.3|0
1641804570000|2022-01-10 08:49:30|42173.3|42133.3|42172.2|42132.2|42173.3|42133.3|42172.2|42132.2|2
1641804580000|2022-01-10 08:49:40|42173.3|42133.3|42172.2|42132.2|42173.3|42133.3|42172.2|42132.2|0
1641804590000|2022-01-10 08:49:50|42173.3|42133.3|42173.3|42133.3|42173.3|42133.3|42172.2|42132.2|0
1641804600000|2022-01-10 08:50:00|42172.2|42132.2|42172.2|42132.2|42172.2|42132.2|42172.2|42132.2|0
1641804620000|2022-01-10 08:50:20|42168.3|42128.3|42168.3|42128.3|42168.3|42128.3|42168.3|42128.3|0
1641804630000|2022-01-10 08:50:30|42162.2|42122.2|42162.2|42122.2|42162.2|42122.2|42162.2|42122.2|2
1641804640000|2022-01-10 08:50:40|42163.3|42123.3|42172.2|42132.2|42172.2|42132.2|42163.3|42123.3|2
1641804660000|2022-01-10 08:51:00|||||||||1
1641804720000|2022-01-10 08:52:00|42176|42136|42172.2|42132.2|42176|42136|42172.2|42132.2|1
1641804790000|2022-01-10 08:53:10|42168.3|42128.3|42168.3|42128.3|42168.3|42128.3|42168.3|42128.3|0
1641804800000|2022-01-10 08:53:20|42167.2|42127.2|42162.2|42122.2|42167.2|42127.2|42162.2|42122.2|4
1641804820000|2022-01-10 08:53:40|42158.3|42118.3|42158.3|42118.3|42158.3|42118.3|42158.3|42118.3|0
1641804840000|2022-01-10 08:54:00|42168.3|42128.3|42172.2|42132.2|42172.2|42132.2|42168.3|42128.3|10
1641804890000|2022-01-10 08:54:50|42168.3|42128.3|42172.2|42132.2|42172.2|42132.2|42168.3|42128.3|2
1641804900000|2022-01-10 08:55:00|42173.3|42133.3|42192.2|42152.2|42192.2|42152.2|42173.3|42133.3|9
1641804920000|2022-01-10 08:55:20|42188.3|42148.3|42192.2|42152.2|42193.3|42153.3|42188.3|42148.3|0
1641804930000|2022-01-10 08:55:30|42197.2|42157.2|42197.2|42157.2|42198.3|42158.3|42197.2|42157.2|2
1641804940000|2022-01-10 08:55:40|42197.1|42157.1|42197.1|42157.1|42197.1|42157.1|42197.1|42157.1|0
1641804950000|2022-01-10 08:55:50|42192.1|42152.1|42192.1|42152.1|42192.1|42152.1|42192.1|42152.1|0
1641804990000|2022-01-10 08:56:30|42198.3|42158.3|42198.3|42158.3|42198.3|42158.3|42198.3|42158.3|0
1641805020000|2022-01-10 08:57:00|42208.3|42168.3|42208.3|42168.3|42209.4|42169.4|42208.3|42168.3|15
1641805040000|2022-01-10 08:57:20|42209.4|42169.4|42209.4|42169.4|42209.4|42169.4|42209.4|42169.4|0
1641805050000|2022-01-10 08:57:30|42208.3|42168.3|42208.3|42168.3|42208.3|42168.3|42208.3|42168.3|0
1641805060000|2022-01-10 08:57:40|42209.4|42169.4|42218.3|42178.3|42218.3|42178.3|42208.3|42168.3|13
1641805070000|2022-01-10 08:57:50|||||||||10
1641805080000|2022-01-10 08:58:00|||||||||6
1641805090000|2022-01-10 08:58:10|42227.1|42187.1|42228.3|42188.3|42228.3|42188.3|42227.1|42187.1|3
1641805100000|2022-01-10 08:58:20|||||||||2
1641805140000|2022-01-10 08:59:00|||||||||2
1641805170000|2022-01-10 08:59:30|42223.3|42183.3|42224.4|42184.4|42224.4|42184.4|42223.3|42183.3|3
1641805180000|2022-01-10 08:59:40|42223.3|42183.3|42218.3|42178.3|42223.3|42183.3|42218.3|42178.3|1
1641805220000|2022-01-10 09:00:20|42222.1|42182.1|42218.3|42178.3|42222.1|42182.1|42218.3|42178.3|4
1641805230000|2022-01-10 09:00:30|||||||||1
1641805240000|2022-01-10 09:00:40|||||||||1
1641805260000|2022-01-10 09:01:00|||||||||3
1641805270000|2022-01-10 09:01:10|42217.1|42177.1|42218.2|42178.2|42218.2|42178.2|42217.1|42177.1|0
1641805280000|2022-01-10 09:01:20|42217.1|42177.1|42213.2|42173.2|42217.1|42177.1|42213.2|42173.2|3
1641805310000|2022-01-10 09:01:50|42214.4|42174.4|42213.2|42173.2|42214.4|42174.4|42213.2|42173.2|0
1641805320000|2022-01-10 09:02:00|42214.4|42174.4|42213.2|42173.2|42214.4|42174.4|42213.2|42173.2|0
1641805350000|2022-01-10 09:02:30|42209.4|42169.4|42197.1|42157.1|42209.4|42169.4|42197.1|42157.1|6
1641805360000|2022-01-10 09:02:40|42198.2|42158.2|42198.2|42158.2|42198.2|42158.2|42198.2|42158.2|0
1641805380000|2022-01-10 09:03:00|||||||||1
1641805420000|2022-01-10 09:03:40|42202.1|42162.1|42202.1|42162.1|42202.1|42162.1|42202.1|42162.1|1
1641805430000|2022-01-10 09:03:50|42203.2|42163.2|42208.2|42168.2|42208.2|42168.2|42203.2|42163.2|0
1641805440000|2022-01-10 09:04:00|42212.1|42172.1|42214.4|42174.4|42214.4|42174.4|42212.1|42172.1|8
1641805450000|2022-01-10 09:04:10|42218.2|42178.2|42218.2|42178.2|42218.2|42178.2|42218.2|42178.2|0
1641805460000|2022-01-10 09:04:20|42219.4|42179.4|42219.4|42179.4|42219.4|42179.4|42218.2|42178.2|0
1641805470000|2022-01-10 09:04:30|42228.2|42188.2|42228.2|42188.2|42228.2|42188.2|42228.2|42188.2|2
1641805510000|2022-01-10 09:05:10|42227.1|42187.1|42223.2|42183.2|42227.1|42187.1|42223.2|42183.2|2
1641805530000|2022-01-10 09:05:30|42224.4|42184.4|42224.4|42184.4|42224.4|42184.4|42224.4|42184.4|0
1641805540000|2022-01-10 09:05:40|42223.2|42183.2|42223.2|42183.2|42223.2|42183.2|42223.2|42183.2|0
1641805580000|2022-01-10 09:06:20|42219.4|42179.4|42219.4|42179.4|42219.4|42179.4|42219.4|42179.4|0
1641805610000|2022-01-10 09:06:50|42219.3|42179.3|42208.2|42168.2|42219.3|42179.3|42208.2|42168.2|14
1641805620000|2022-01-10 09:07:00|42213.2|42173.2|42213.2|42173.2|42213.2|42173.2|42213.2|42173.2|1
1641805630000|2022-01-10 09:07:10|42212.1|42172.1|42212.1|42172.1|42212.1|42172.1|42212.1|42172.1|0
1641805640000|2022-01-10 09:07:20|42214.3|42174.3|42218.2|42178.2|42218.2|42178.2|42213.2|42173.2|0
1641805650000|2022-01-10 09:07:30|42222.1|42182.1|42222.1|42182.1|42222.1|42182.1|42222.1|42182.1|2
1641805660000|2022-01-10 09:07:40|42223.2|42183.2|42228.2|42188.2|42228.2|42188.2|42223.2|42183.2|0
1641805700000|2022-01-10 09:08:20|42224.3|42184.3|42224.3|42184.3|42224.3|42184.3|42224.3|42184.3|1
1641805710000|2022-01-10 09:08:30|42228.2|42188.2|42228.2|42188.2|42228.2|42188.2|42228.2|42188.2|0
1641805730000|2022-01-10 09:08:50|42224.3|42184.3|42223.2|42183.2|42224.3|42184.3|42223.2|42183.2|0
1641805740000|2022-01-10 09:09:00|42228.2|42188.2|42228.2|42188.2|42228.2|42188.2|42228.2|42188.2|2
1641805780000|2022-01-10 09:09:40|42223.2|42183.2|42223.2|42183.2|42223.2|42183.2|42223.2|42183.2|3
1641805790000|2022-01-10 09:09:50|||||||||1
1641805820000|2022-01-10 09:10:20|42209.3|42169.3|42209.3|42169.3|42209.3|42169.3|42209.3|42169.3|5
1641805840000|2022-01-10 09:10:40|42214.3|42174.3|42213.2|42173.2|42214.3|42174.3|42213.2|42173.2|1
1641805850000|2022-01-10 09:10:50|42214.3|42174.3|42213.2|42173.2|42214.3|42174.3|42213.2|42173.2|0
1641805860000|2022-01-10 09:11:00|42217.1|42177.1|42218.2|42178.2|42218.2|42178.2|42217.1|42177.1|0
1641805880000|2022-01-10 09:11:20|42217.1|42177.1|42217.1|42177.1|42217.1|42177.1|42217.1|42177.1|0
1641805890000|2022-01-10 09:11:30|42213.2|42173.2|42213.2|42173.2|42213.2|42173.2|42213.2|42173.2|1
1641805910000|2022-01-10 09:11:50|42217.1|42177.1|42217.1|42177.1|42217.1|42177.1|42217.1|42177.1|1
1641805920000|2022-01-10 09:12:00|42213.2|42173.2|42218.2|42178.2|42218.2|42178.2|42213.2|42173.2|1
1641805930000|2022-01-10 09:12:10|42214.3|42174.3|42218.2|42178.2|42218.2|42178.2|42213.2|42173.2|0
1641805940000|2022-01-10 09:12:20|42217|42177|42218.2|42178.2|42218.2|42178.2|42217|42177|0
1641805950000|2022-01-10 09:12:30|42217|42177|42213.2|42173.2|42217|42177|42213.2|42173.2|2
1641805970000|2022-01-10 09:12:50|42218.2|42178.2|42218.2|42178.2|42218.2|42178.2|42218.2|42178.2|0
1641806030000|2022-01-10 09:13:50|42217|42177|42203.2|42163.2|42217|42177|42203.2|42163.2|7
1641806040000|2022-01-10 09:14:00|42209.3|42169.3|42203.2|42163.2|42209.3|42169.3|42203.2|42163.2|1
1641806050000|2022-01-10 09:14:10|42204.3|42164.3|42208.2|42168.2|42208.2|42168.2|42204.3|42164.3|0
1641806080000|2022-01-10 09:14:40|42203.2|42163.2|42203.2|42163.2|42203.2|42163.2|42203.2|42163.2|1
1641806090000|2022-01-10 09:14:50|42204.3|42164.3|42208.2|42168.2|42208.2|42168.2|42204.3|42164.3|0
1641806100000|2022-01-10 09:15:00|42203.2|42163.2|42203.2|42163.2|42203.2|42163.2|42203.2|42163.2|0
1641806110000|2022-01-10 09:15:10|||||||||1
1641806120000|2022-01-10 09:15:20|42207|42167|42208.2|42168.2|42209.3|42169.3|42207|42167|0
1641806130000|2022-01-10 09:15:30|42217|42177|42218.2|42178.2|42218.2|42178.2|42217|42177|2
1641806150000|2022-01-10 09:15:50|42219.3|42179.3|42222|42182|42222|42182|42219.3|42179.3|0
1641806160000|2022-01-10 09:16:00|42218.2|42178.2|42218.2|42178.2|42218.2|42178.2|42218.2|42178.2|0
1641806170000|2022-01-10 09:16:10|42217|42177|42217|42177|42217|42177|42217|42177|0
1641806190000|2022-01-10 09:16:30|42213.2|42173.2|42213.2|42173.2|42213.2|42173.2|42213.2|42173.2|4
1641806200000|2022-01-10 09:16:40|42209.3|42169.3|42209.3|42169.3|42209.3|42169.3|42209.3|42169.3|0
1641806210000|2022-01-10 09:16:50|42223.2|42183.2|42228.2|42188.2|42228.2|42188.2|42223.2|42183.2|2
1641806220000|2022-01-10 09:17:00|42223.2|42183.2|42224.3|42184.3|42224.3|42184.3|42223.2|42183.2|1
1641806260000|2022-01-10 09:17:40|42228.1|42188.1|42224.3|42184.3|42228.1|42188.1|42224.3|42184.3|1
1641806290000|2022-01-10 09:18:10|42223.1|42183.1|42223.1|42183.1|42223.1|42183.1|42223.1|42183.1|0
1641806300000|2022-01-10 09:18:20|42224.3|42184.3|42224.3|42184.3|42224.3|42184.3|42224.3|42184.3|0
1641806320000|2022-01-10 09:18:40|42223.1|42183.1|42219.3|42179.3|42223.1|42183.1|42219.3|42179.3|1
1641806330000|2022-01-10 09:18:50|42223.1|42183.1|42223.1|42183.1|42223.1|42183.1|42223.1|42183.1|1
1641806340000|2022-01-10 09:19:00|42224.3|42184.3|42223.1|42183.1|42224.3|42184.3|42219.3|42179.3|2
1641806360000|2022-01-10 09:19:20|42219.3|42179.3|42219.3|42179.3|42219.3|42179.3|42214.3|42174.3|4
1641806390000|2022-01-10 09:19:50|42224.3|42184.3|42224.3|42184.3|42224.3|42184.3|42224.3|42184.3|1
1641806400000|2022-01-10 09:20:00|42223.1|42183.1|42224.3|42184.3|42224.3|42184.3|42223.1|42183.1|0
1641806500000|2022-01-10 09:21:40|42228.1|42188.1|42229.3|42189.3|42229.3|42189.3|42228.1|42188.1|0
1641806510000|2022-01-10 09:21:50|42228.1|42188.1|42228.1|42188.1|42229.3|42189.3|42228.1|42188.1|0
1641806530000|2022-01-10 09:22:10|42243.1|42203.1|42244.3|42204.3|42244.3|42204.3|42243.1|42203.1|24
1641806540000|2022-01-10 09:22:20|42239.3|42199.3|42239.3|42199.3|42239.3|42199.3|42239.3|42199.3|1
1641806560000|2022-01-10 09:22:40|42244.3|42204.3|42244.3|42204.3|42244.3|42204.3|42244.3|42204.3|1
1641806570000|2022-01-10 09:22:50|42240.4|42200.4|42239.3|42199.3|42240.4|42200.4|42239.3|42199.3|0
1641806580000|2022-01-10 09:23:00|42244.3|42204.3|42244.3|42204.3|42244.3|42204.3|42240.4|42200.4|3
1641806610000|2022-01-10 09:23:30|42244.2|42204.2|42244.2|42204.2|42244.2|42204.2|42244.2|42204.2|0
1641806620000|2022-01-10 09:23:40|42243.1|42203.1|42243.1|42203.1|42243.1|42203.1|42243.1|42203.1|0
1641806630000|2022-01-10 09:23:50|42238.1|42198.1|42239.2|42199.2|42239.2|42199.2|42238.1|42198.1|0
1641806640000|2022-01-10 09:24:00|42238.1|42198.1|42247|42207|42247|42207|42238.1|42198.1|3
1641806660000|2022-01-10 09:24:20|42243.1|42203.1|42238.1|42198.1|42243.1|42203.1|42238.1|42198.1|9
1641806670000|2022-01-10 09:24:30|42239.2|42199.2|42238.1|42198.1|42239.2|42199.2|42238.1|42198.1|0
1641806680000|2022-01-10 09:24:40|42237|42197|42237|42197|42237|42197|42237|42197|0
1641806690000|2022-01-10 09:24:50|42232|42192|42223.1|42183.1|42232|42192|42223.1|42183.1|4
1641806700000|2022-01-10 09:25:00|42218.1|42178.1|42217|42177|42218.1|42178.1|42217|42177|0
1641806710000|2022-01-10 09:25:10|42207|42167|42208.1|42168.1|42208.1|42168.1|42207|42167|6
1641806740000|2022-01-10 09:25:40|42223.1|42183.1|42223.1|42183.1|42223.1|42183.1|42223.1|42183.1|1
1641806750000|2022-01-10 09:25:50|42224.2|42184.2|42228.1|42188.1|42228.1|42188.1|42224.2|42184.2|0
1641806760000|2022-01-10 09:26:00|42238.1|42198.1|42232|42192|42238.1|42198.1|42232|42192|2
1641806770000|2022-01-10 09:26:10|42233.1|42193.1|42237|42197|42237|42197|42233.1|42193.1|0
1641806800000|2022-01-10 09:26:40|42247|42207|42247|42207|42247|42207|42242|42202|0
1641806810000|2022-01-10 09:26:50|42243.1|42203.1|42248.1|42208.1|42248.1|42208.1|42243.1|42203.1|0
1641806820000|2022-01-10 09:27:00|42247|42207|42234.2|42194.2|42247|42207|42234.2|42194.2|2
1641806830000|2022-01-10 09:27:10|42239.2|42199.2|42238.1|42198.1|42239.2|42199.2|42238.1|42198.1|0
1641806840000|2022-01-10 09:27:20|42239.2|42199.2|42238.1|42198.1|42239.2|42199.2|42238.1|42198.1|0
1641806850000|2022-01-10 09:27:30|42234.2|42194.2|42238.1|42198.1|42238.1|42198.1|42234.2|42194.2|0
1641806860000|2022-01-10 09:27:40|42239.2|42199.2|42239.2|42199.2|42239.2|42199.2|42239.2|42199.2|0
1641806870000|2022-01-10 09:27:50|42238.1|42198.1|42243.1|42203.1|42243.1|42203.1|42238.1|42198.1|0
1641806900000|2022-01-10 09:28:20|42242|42202|42238.1|42198.1|42242|42202|42238.1|42198.1|0
1641806930000|2022-01-10 09:28:50|||||||||1
1641806940000|2022-01-10 09:29:00|||||||||3
1641806960000|2022-01-10 09:29:20|42233.1|42193.1|42238.1|42198.1|42238.1|42198.1|42233.1|42193.1|1
1641807000000|2022-01-10 09:30:00|42234.2|42194.2|42238.1|42198.1|42238.1|42198.1|42233.1|42193.1|1
1641807020000|2022-01-10 09:30:20|42234.2|42194.2|42234.2|42194.2|42234.2|42194.2|42234.2|42194.2|3
1641807040000|2022-01-10 09:30:40|42228.1|42188.1|42229.2|42189.2|42229.2|42189.2|42228.1|42188.1|0
1641807050000|2022-01-10 09:30:50|||||||||1
1641807060000|2022-01-10 09:31:00|42238.1|42198.1|42234.2|42194.2|42238.1|42198.1|42234.2|42194.2|2
1641807080000|2022-01-10 09:31:20|42233.1|42193.1|42234.2|42194.2|42234.2|42194.2|42233.1|42193.1|0
1641807100000|2022-01-10 09:31:40|42239.2|42199.2|42239.2|42199.2|42239.2|42199.2|42239.2|42199.2|0
1641807120000|2022-01-10 09:32:00|42246.9|42206.9|42248.1|42208.1|42248.1|42208.1|42243.1|42203.1|2
1641807140000|2022-01-10 09:32:20|42244.2|42204.2|42244.2|42204.2|42244.2|42204.2|42238.1|42198.1|3
1641807150000|2022-01-10 09:32:30|42248.1|42208.1|42248.1|42208.1|42248.1|42208.1|42248.1|42208.1|0
1641807170000|2022-01-10 09:32:50|42249.2|42209.2|42249.2|42209.2|42249.2|42209.2|42249.2|42209.2|10
1641807180000|2022-01-10 09:33:00|42250.3|42210.3|42250.3|42210.3|42250.3|42210.3|42250.3|42210.3|3
1641807190000|2022-01-10 09:33:10|42251.5|42211.5|42250.3|42210.3|42251.5|42211.5|42250.3|42210.3|3
1641807210000|2022-01-10 09:33:30|||||||||1
1641807240000|2022-01-10 09:34:00|||||||||4
1641807290000|2022-01-10 09:34:50|||||||||1
1641807330000|2022-01-10 09:35:30|42251.4|42211.4|42251.4|42211.4|42251.4|42211.4|42251.4|42211.4|0
1641807390000|2022-01-10 09:36:30|42260.3|42220.3|42264.2|42224.2|42275.3|42235.3|42260.3|42220.3|18
1641807400000|2022-01-10 09:36:40|42263|42223|42264.2|42224.2|42264.2|42224.2|42263|42223|0
1641807410000|2022-01-10 09:36:50|42263|42223|42246.4|42206.4|42263|42223|42240.3|42200.3|2
1641807420000|2022-01-10 09:37:00|42256.4|42216.4|42254.2|42214.2|42256.4|42216.4|42254.2|42214.2|2
1641807430000|2022-01-10 09:37:10|42255.3|42215.3|42256.4|42216.4|42256.4|42216.4|42255.3|42215.3|0
1641807440000|2022-01-10 09:37:20|42260.3|42220.3|42260.3|42220.3|42260.3|42220.3|42260.3|42220.3|1
1641807450000|2022-01-10 09:37:30|42256.4|42216.4|42260.3|42220.3|42260.3|42220.3|42255.3|42215.3|0
1641807460000|2022-01-10 09:37:40|42255.3|42215.3|42255.3|42215.3|42261.4|42221.4|42255.3|42215.3|3
1641807490000|2022-01-10 09:38:10|42256.4|42216.4|42256.4|42216.4|42256.4|42216.4|42256.4|42216.4|0
1641807510000|2022-01-10 09:38:30|42255.3|42215.3|42255.3|42215.3|42255.3|42215.3|42255.3|42215.3|0
1641807540000|2022-01-10 09:39:00|42256.4|42216.4|42256.4|42216.4|42256.4|42216.4|42256.4|42216.4|0
1641807550000|2022-01-10 09:39:10|42255.3|42215.3|42255.3|42215.3|42255.3|42215.3|42255.3|42215.3|0
1641807560000|2022-01-10 09:39:20|42260.3|42220.3|42260.3|42220.3|42260.3|42220.3|42260.3|42220.3|3
1641807590000|2022-01-10 09:39:50|42246.4|42206.4|42245.3|42205.3|42246.4|42206.4|42245.3|42205.3|6
1641807600000|2022-01-10 09:40:00|42246.4|42206.4|42246.4|42206.4|42246.4|42206.4|42246.4|42206.4|0
1641807610000|2022-01-10 09:40:10|42250.3|42210.3|42250.3|42210.3|42250.3|42210.3|42250.3|42210.3|0
1641807640000|2022-01-10 09:40:40|||||||||7
1641807650000|2022-01-10 09:40:50|42256.4|42216.4|42256.4|42216.4|42256.4|42216.4|42256.4|42216.4|0
1641807710000|2022-01-10 09:41:50|42255.3|42215.3|42255.3|42215.3|42255.3|42215.3|42250.3|42210.3|0
1641807720000|2022-01-10 09:42:00|42256.4|42216.4|42251.4|42211.4|42256.4|42216.4|42251.4|42211.4|0
1641807740000|2022-01-10 09:42:20|42245.3|42205.3|42245.3|42205.3|42245.3|42205.3|42245.3|42205.3|1
1641807760000|2022-01-10 09:42:40|42250.3|42210.3|42256.4|42216.4|42256.4|42216.4|42250.3|42210.3|3
1641807800000|2022-01-10 09:43:20|42260.3|42220.3|42261.4|42221.4|42261.4|42221.4|42255.3|42215.3|0
1641807820000|2022-01-10 09:43:40|42270.3|42230.3|42270.3|42230.3|42270.3|42230.3|42270.3|42230.3|27
1641807830000|2022-01-10 09:43:50|42265.3|42225.3|42266.4|42226.4|42266.4|42226.4|42265.3|42225.3|0
1641807840000|2022-01-10 09:44:00|42265.3|42225.3|42265.3|42225.3|42265.3|42225.3|42265.3|42225.3|0
1641807870000|2022-01-10 09:44:30|42266.4|42226.4|42266.4|42226.4|42270.3|42230.3|42265.3|42225.3|1
1641807880000|2022-01-10 09:44:40|42270.3|42230.3|42271.4|42231.4|42271.4|42231.4|42270.3|42230.3|0
1641807890000|2022-01-10 09:44:50|42270.3|42230.3|42281.4|42241.4|42281.4|42241.4|42270.3|42230.3|1
1641807900000|2022-01-10 09:45:00|42280.3|42240.3|42276.4|42236.4|42280.3|42240.3|42276.4|42236.4|0
1641807920000|2022-01-10 09:45:20|42275.3|42235.3|42275.3|42235.3|42275.3|42235.3|42275.3|42235.3|0
1641807930000|2022-01-10 09:45:30|42276.4|42236.4|42275.3|42235.3|42276.4|42236.4|42275.3|42235.3|0
1641807940000|2022-01-10 09:45:40|42276.4|42236.4|42276.4|42236.4|42276.4|42236.4|42276.4|42236.4|0
1641807950000|2022-01-10 09:45:50|42275.3|42235.3|42275.3|42235.3|42275.3|42235.3|42275.3|42235.3|0
1641807960000|2022-01-10 09:46:00|42276.4|42236.4|42275.2|42235.2|42276.4|42236.4|42275.2|42235.2|0
1641807970000|2022-01-10 09:46:10|42276.4|42236.4|42276.4|42236.4|42276.4|42236.4|42276.4|42236.4|0
1641807980000|2022-01-10 09:46:20|42275.2|42235.2|42270.2|42230.2|42280.2|42240.2|42270.2|42230.2|1
1641808000000|2022-01-10 09:46:40|42271.4|42231.4|42271.4|42231.4|42271.4|42231.4|42271.4|42231.4|0
1641808030000|2022-01-10 09:47:10|42276.4|42236.4|42276.4|42236.4|42276.4|42236.4|42276.4|42236.4|1
1641808040000|2022-01-10 09:47:20|42275.2|42235.2|42281.4|42241.4|42281.4|42241.4|42275.2|42235.2|12
1641808050000|2022-01-10 09:47:30|42275.2|42235.2|42276.4|42236.4|42276.4|42236.4|42275.2|42235.2|3
1641808060000|2022-01-10 09:47:40|42280.2|42240.2|42276.4|42236.4|42280.2|42240.2|42276.4|42236.4|1
1641808070000|2022-01-10 09:47:50|42280.2|42240.2|42280.2|42240.2|42280.2|42240.2|42280.2|42240.2|0
1641808080000|2022-01-10 09:48:00|42281.4|42241.4|42286.4|42246.4|42291.4|42251.4|42275.2|42235.2|28
1641808090000|2022-01-10 09:48:10|42285.2|42245.2|42301.4|42261.4|42306.4|42266.4|42285.2|42245.2|57
1641808100000|2022-01-10 09:48:20|42306.4|42266.4|42306.4|42266.4|42306.4|42266.4|42306.4|42266.4|4
1641808110000|2022-01-10 09:48:30|42302.5|42262.5|42301.4|42261.4|42302.5|42262.5|42301.4|42261.4|0
1641808120000|2022-01-10 09:48:40|42291.4|42251.4|42286.4|42246.4|42291.4|42251.4|42286.4|42246.4|4
1641808130000|2022-01-10 09:48:50|42301.4|42261.4|42301.4|42261.4|42301.4|42261.4|42300.2|42260.2|6
1641808140000|2022-01-10 09:49:00|42300.2|42260.2|42291.4|42251.4|42301.4|42261.4|42281.4|42241.4|9
1641808150000|2022-01-10 09:49:10|42290.2|42250.2|42291.4|42251.4|42291.4|42251.4|42290.2|42250.2|0
1641808160000|2022-01-10 09:49:20|42290.2|42250.2|42291.4|42251.4|42291.4|42251.4|42290.2|42250.2|0
1641808180000|2022-01-10 09:49:40|42290.2|42250.2|42291.4|42251.4|42291.4|42251.4|42290.2|42250.2|1
1641808190000|2022-01-10 09:49:50|42290.2|42250.2|42291.4|42251.4|42291.4|42251.4|42290.2|42250.2|0
1641808200000|2022-01-10 09:50:00|42290.2|42250.2|42291.4|42251.4|42291.4|42251.4|42290.2|42250.2|1
1641808220000|2022-01-10 09:50:20|42300.2|42260.2|42296.4|42256.4|42300.2|42260.2|42296.4|42256.4|1
1641808230000|2022-01-10 09:50:30|42300.2|42260.2|42300.2|42260.2|42301.4|42261.4|42300.2|42260.2|5
1641808240000|2022-01-10 09:50:40|42301.4|42261.4|42295.2|42255.2|42301.4|42261.4|42295.2|42255.2|0
1641808250000|2022-01-10 09:50:50|42300.2|42260.2|42310.2|42270.2|42310.2|42270.2|42300.2|42260.2|3
1641808260000|2022-01-10 09:51:00|42295.2|42255.2|42295.2|42255.2|42295.2|42255.2|42295.2|42255.2|3
1641808270000|2022-01-10 09:51:10|42296.4|42256.4|42300.2|42260.2|42300.2|42260.2|42290.2|42250.2|3
1641808290000|2022-01-10 09:51:30|42301.4|42261.4|42310.2|42270.2|42310.2|42270.2|42301.4|42261.4|27
1641808300000|2022-01-10 09:51:40|42304.1|42264.1|42305.2|42265.2|42305.2|42265.2|42304.1|42264.1|1
1641808310000|2022-01-10 09:51:50|42300.2|42260.2|42300.2|42260.2|42300.2|42260.2|42300.2|42260.2|0
1641808340000|2022-01-10 09:52:20|42290.2|42250.2|42290.2|42250.2|42290.2|42250.2|42290.2|42250.2|2
1641808360000|2022-01-10 09:52:40|42271.3|42231.3|42270.2|42230.2|42271.3|42231.3|42270.2|42230.2|7
1641808370000|2022-01-10 09:52:50|42279.1|42239.1|42285.2|42245.2|42290.2|42250.2|42279.1|42239.1|5
1641808380000|2022-01-10 09:53:00|42284.1|42244.1|42276.3|42236.3|42284.1|42244.1|42275.2|42235.2|1
1641808390000|2022-01-10 09:53:10|42280.2|42240.2|42281.3|42241.3|42281.3|42241.3|42280.2|42240.2|0
1641808410000|2022-01-10 09:53:30|42280.2|42240.2|42280.2|42240.2|42280.2|42240.2|42280.2|42240.2|0
1641808420000|2022-01-10 09:53:40|42266.3|42226.3|42266.3|42226.3|42266.3|42226.3|42266.3|42226.3|4
1641808430000|2022-01-10 09:53:50|42270.2|42230.2|42270.2|42230.2|42270.2|42230.2|42270.2|42230.2|1
1641808440000|2022-01-10 09:54:00|||||||||3
1641808460000|2022-01-10 09:54:20|42269.1|42229.1|42256.3|42216.3|42269.1|42229.1|42255.2|42215.2|2
1641808470000|2022-01-10 09:54:30|42252.5|42212.5|42251.3|42211.3|42252.5|42212.5|42250.2|42210.2|0
1641808480000|2022-01-10 09:54:40|42255.2|42215.2|42256.3|42216.3|42256.3|42216.3|42255.2|42215.2|0
1641808490000|2022-01-10 09:54:50|42250.2|42210.2|42259.1|42219.1|42259.1|42219.1|42250.2|42210.2|3
1641808500000|2022-01-10 09:55:00|42260.2|42220.2|42260.2|42220.2|42260.2|42220.2|42260.2|42220.2|0
1641808510000|2022-01-10 09:55:10|42254.1|42214.1|42254.1|42214.1|42254.1|42214.1|42254.1|42214.1|1
1641808520000|2022-01-10 09:55:20|42255.2|42215.2|42254.1|42214.1|42255.2|42215.2|42254.1|42214.1|0
1641808550000|2022-01-10 09:55:50|42250.2|42210.2|42250.2|42210.2|42250.2|42210.2|42250.2|42210.2|1
1641808560000|2022-01-10 09:56:00|42259.1|42219.1|42259.1|42219.1|42259.1|42219.1|42259.1|42219.1|3
1641808580000|2022-01-10 09:56:20|42260.2|42220.2|42260.2|42220.2|42260.2|42220.2|42260.2|42220.2|1
1641808590000|2022-01-10 09:56:30|42270.2|42230.2|42270.2|42230.2|42270.2|42230.2|42270.2|42230.2|2
1641808610000|2022-01-10 09:56:50|42271.3|42231.3|42270.2|42230.2|42271.3|42231.3|42270.2|42230.2|0
1641808620000|2022-01-10 09:57:00|42280.2|42240.2|42280.2|42240.2|42280.2|42240.2|42280.2|42240.2|4
1641808630000|2022-01-10 09:57:10|42284|42244|42280.2|42240.2|42284|42244|42276.3|42236.3|2
1641808660000|2022-01-10 09:57:40|42284|42244|42284|42244|42284|42244|42280.2|42240.2|0
1641808670000|2022-01-10 09:57:50|42285.2|42245.2|42286.3|42246.3|42286.3|42246.3|42285.2|42245.2|0
1641808680000|2022-01-10 09:58:00|42285.2|42245.2|42284|42244|42285.2|42245.2|42284|42244|0
1641808710000|2022-01-10 09:58:30|42285.2|42245.2|42285.2|42245.2|42285.2|42245.2|42285.2|42245.2|0
1641808720000|2022-01-10 09:58:40|42286.3|42246.3|42290.2|42250.2|42290.2|42250.2|42286.3|42246.3|0
1641808730000|2022-01-10 09:58:50|42286.3|42246.3|42286.3|42246.3|42286.3|42246.3|42286.3|42246.3|1
1641808740000|2022-01-10 09:59:00|42290.2|42250.2|42290.2|42250.2|42290.2|42250.2|42290.2|42250.2|0
1641808760000|2022-01-10 09:59:20|42280.2|42240.2|42280.2|42240.2|42280.2|42240.2|42280.2|42240.2|2
1641808780000|2022-01-10 09:59:40|42286.3|42246.3|42285.2|42245.2|42286.3|42246.3|42285.2|42245.2|1
1641808790000|2022-01-10 09:59:50|42286.3|42246.3|42286.3|42246.3|42286.3|42246.3|42286.3|42246.3|0
1641808800000|2022-01-10 10:00:00|42285.2|42245.2|42280.2|42240.2|42286.3|42246.3|42280.2|42240.2|2
1641808810000|2022-01-10 10:00:10|42279|42239|42291.3|42251.3|42291.3|42251.3|42275.2|42235.2|5
1641808850000|2022-01-10 10:00:50|42300.2|42260.2|42295.2|42255.2|42300.2|42260.2|42295.2|42255.2|1
1641808870000|2022-01-10 10:01:10|42291.3|42251.3|42291.3|42251.3|42291.3|42251.3|42291.3|42251.3|0
1641808880000|2022-01-10 10:01:20|42286.3|42246.3|42286.3|42246.3|42286.3|42246.3|42286.3|42246.3|1
1641808900000|2022-01-10 10:01:40|42274|42234|42275.2|42235.2|42276.3|42236.3|42274|42234|3
1641808910000|2022-01-10 10:01:50|42276.3|42236.3|42270.2|42230.2|42276.3|42236.3|42270.2|42230.2|1
1641808920000|2022-01-10 10:02:00|42271.3|42231.3|42266.3|42226.3|42271.3|42231.3|42266.3|42226.3|1
1641808930000|2022-01-10 10:02:10|42265.2|42225.2|42266.3|42226.3|42266.3|42226.3|42265.2|42225.2|0
1641808950000|2022-01-10 10:02:30|42276.3|42236.3|42276.3|42236.3|42276.3|42236.3|42276.3|42236.3|5
1641808980000|2022-01-10 10:03:00|42266.3|42226.3|42266.3|42226.3|42266.3|42226.3|42266.3|42226.3|0
1641808990000|2022-01-10 10:03:10|||||||||1
1641809000000|2022-01-10 10:03:20|42271.3|42231.3|42271.3|42231.3|42271.3|42231.3|42271.3|42231.3|0
1641809030000|2022-01-10 10:03:50|42270.1|42230.1|42266.3|42226.3|42270.1|42230.1|42266.3|42226.3|1
1641809050000|2022-01-10 10:04:10|42261.3|42221.3|42261.3|42221.3|42261.3|42221.3|42261.3|42221.3|1
1641809060000|2022-01-10 10:04:20|||||||||1
1641809070000|2022-01-10 10:04:30|42271.3|42231.3|42271.3|42231.3|42271.3|42231.3|42271.3|42231.3|1
1641809080000|2022-01-10 10:04:40|42270.1|42230.1|42271.3|42231.3|42271.3|42231.3|42270.1|42230.1|0
1641809090000|2022-01-10 10:04:50|||||||||1
1641809100000|2022-01-10 10:05:00|42266.3|42226.3|42271.3|42231.3|42271.3|42231.3|42266.3|42226.3|1
1641809130000|2022-01-10 10:05:30|42267.4|42227.4|42271.3|42231.3|42271.3|42231.3|42267.4|42227.4|0
1641809140000|2022-01-10 10:05:40|42276.3|42236.3|42276.3|42236.3|42276.3|42236.3|42276.3|42236.3|3
1641809150000|2022-01-10 10:05:50|42280.1|42240.1|42280.1|42240.1|42280.1|42240.1|42280.1|42240.1|0
1641809160000|2022-01-10 10:06:00|42279|42239|42279|42239|42279|42239|42279|42239|2
1641809170000|2022-01-10 10:06:10|42280.1|42240.1|42280.1|42240.1|42280.1|42240.1|42280.1|42240.1|0
1641809180000|2022-01-10 10:06:20|42286.3|42246.3|42286.3|42246.3|42286.3|42246.3|42286.3|42246.3|1
1641809200000|2022-01-10 10:06:40|42285.1|42245.1|42284|42244|42285.1|42245.1|42284|42244|0
1641809210000|2022-01-10 10:06:50|42285.1|42245.1|42286.3|42246.3|42286.3|42246.3|42284|42244|0
1641809220000|2022-01-10 10:07:00|42285.1|42245.1|42285.1|42245.1|42285.1|42245.1|42285.1|42245.1|0
1641809240000|2022-01-10 10:07:20|42281.3|42241.3|42280.1|42240.1|42281.3|42241.3|42280.1|42240.1|1
1641809280000|2022-01-10 10:08:00|42275.1|42235.1|42275.1|42235.1|42275.1|42235.1|42275.1|42235.1|1
1641809290000|2022-01-10 10:08:10|42271.3|42231.3|42271.3|42231.3|42271.3|42231.3|42271.3|42231.3|1
1641809310000|2022-01-10 10:08:30|42276.3|42236.3|42276.3|42236.3|42276.3|42236.3|42275.1|42235.1|1
1641809320000|2022-01-10 10:08:40|42275.1|42235.1|42275.1|42235.1|42276.3|42236.3|42275.1|42235.1|0
1641809360000|2022-01-10 10:09:20|42271.2|42231.2|42271.2|42231.2|42271.2|42231.2|42271.2|42231.2|0
1641809370000|2022-01-10 10:09:30|42272.4|42232.4|42275.1|42235.1|42276.2|42236.2|42272.4|42232.4|1
1641809380000|2022-01-10 10:09:40|42276.2|42236.2|42276.2|42236.2|42276.2|42236.2|42276.2|42236.2|0
1641809420000|2022-01-10 10:10:20|42271.2|42231.2|42295.1|42255.1|42300.1|42260.1|42271.2|42231.2|4
1641809430000|2022-01-10 10:10:30|42296.2|42256.2|42296.2|42256.2|42296.2|42256.2|42295.1|42255.1|0
1641809460000|2022-01-10 10:11:00|42295.1|42255.1|42296.2|42256.2|42296.2|42256.2|42295.1|42255.1|0
1641809480000|2022-01-10 10:11:20|42297.4|42257.4|42301.2|42261.2|42301.2|42261.2|42297.4|42257.4|7
1641809490000|2022-01-10 10:11:30|42305.1|42265.1|42305.1|42265.1|42306.2|42266.2|42305.1|42265.1|0
1641809510000|2022-01-10 10:11:50|42310.1|42270.1|42301.2|42261.2|42310.1|42270.1|42301.2|42261.2|2
1641809520000|2022-01-10 10:12:00|42300.1|42260.1|42291.2|42251.2|42300.1|42260.1|42291.2|42251.2|2
1641809530000|2022-01-10 10:12:10|42295.1|42255.1|42301.2|42261.2|42301.2|42261.2|42295.1|42255.1|0
1641809550000|2022-01-10 10:12:30|42300.1|42260.1|42300.1|42260.1|42300.1|42260.1|42300.1|42260.1|0
1641809580000|2022-01-10 10:13:00|42296.2|42256.2|42296.2|42256.2|42296.2|42256.2|42296.2|42256.2|1
1641809600000|2022-01-10 10:13:20|42301.2|42261.2|42301.2|42261.2|42301.2|42261.2|42301.2|42261.2|0
1641809610000|2022-01-10 10:13:30|42306.2|42266.2|42306.2|42266.2|42306.2|42266.2|42306.2|42266.2|1
1641809630000|2022-01-10 10:13:50|42305.1|42265.1|42301.2|42261.2|42305.1|42265.1|42301.2|42261.2|0
1641809640000|2022-01-10 10:14:00|42306.2|42266.2|42296.2|42256.2|42306.2|42266.2|42296.2|42256.2|3
1641809710000|2022-01-10 10:15:10|42301.2|42261.2|42306.2|42266.2|42306.2|42266.2|42301.2|42261.2|3
1641809730000|2022-01-10 10:15:30|42301.2|42261.2|42301.2|42261.2|42301.2|42261.2|42301.2|42261.2|0
1641809740000|2022-01-10 10:15:40|42300.1|42260.1|42300.1|42260.1|42300.1|42260.1|42300.1|42260.1|0
1641809760000|2022-01-10 10:16:00|||||||||2
1641809770000|2022-01-10 10:16:10|42295.1|42255.1|42296.2|42256.2|42296.2|42256.2|42295.1|42255.1|1
1641809800000|2022-01-10 10:16:40|42306.2|42266.2|42306.2|42266.2|42306.2|42266.2|42306.2|42266.2|5
1641809810000|2022-01-10 10:16:50|42300.1|42260.1|42300.1|42260.1|42300.1|42260.1|42300.1|42260.1|1
1641809820000|2022-01-10 10:17:00|42296.2|42256.2|42296.2|42256.2|42296.2|42256.2|42296.2|42256.2|1
1641809830000|2022-01-10 10:17:10|42306.2|42266.2|42310.1|42270.1|42310.1|42270.1|42306.2|42266.2|2
1641809840000|2022-01-10 10:17:20|42306.2|42266.2|42306.2|42266.2|42306.2|42266.2|42306.2|42266.2|0
1641809850000|2022-01-10 10:17:30|42310.1|42270.1|42310.1|42270.1|42310.1|42270.1|42306.2|42266.2|1
1641809860000|2022-01-10 10:17:40|42320.1|42280.1|42316.2|42276.2|42330.1|42290.1|42316.2|42276.2|8
1641809890000|2022-01-10 10:18:10|42326.2|42286.2|42326.2|42286.2|42326.2|42286.2|42326.2|42286.2|2
1641809950000|2022-01-10 10:19:10|42316.2|42276.2|42320.1|42280.1|42320.1|42280.1|42316.2|42276.2|2
1641809990000|2022-01-10 10:19:50|42320|42280|42330|42290|42330|42290|42316.2|42276.2|5
1641810000000|2022-01-10 10:20:00|42326.2|42286.2|42330|42290|42330|42290|42326.2|42286.2|5
1641810010000|2022-01-10 10:20:10|42326.2|42286.2|42330|42290|42330|42290|42326.2|42286.2|0
1641810020000|2022-01-10 10:20:20|42326.2|42286.2|42330|42290|42330|42290|42326.2|42286.2|0
1641810030000|2022-01-10 10:20:30|42333.5|42293.5|42333.5|42293.5|42333.5|42293.5|42332.3|42292.3|9
1641810040000|2022-01-10 10:20:40|42332.3|42292.3|42332.3|42292.3|42332.3|42292.3|42332.3|42292.3|0
1641810050000|2022-01-10 10:20:50|42333.5|42293.5|42333.5|42293.5|42333.5|42293.5|42333.5|42293.5|2
1641810060000|2022-01-10 10:21:00|42328.5|42288.5|42333.5|42293.5|42333.5|42293.5|42328.5|42288.5|4
1641810070000|2022-01-10 10:21:10|||||||||1
1641810090000|2022-01-10 10:21:30|42332.3|42292.3|42333.5|42293.5|42333.5|42293.5|42332.3|42292.3|2
1641810150000|2022-01-10 10:22:30|42333.4|42293.4|42333.4|42293.4|42333.4|42293.4|42333.4|42293.4|0
1641810160000|2022-01-10 10:22:40|||||||||1
1641810170000|2022-01-10 10:22:50|||||||||4
1641810190000|2022-01-10 10:23:10|42328.4|42288.4|42333.4|42293.4|42333.4|42293.4|42328.4|42288.4|2
1641810200000|2022-01-10 10:23:20|||||||||1
1641810210000|2022-01-10 10:23:30|42328.4|42288.4|42333.4|42293.4|42333.4|42293.4|42328.4|42288.4|1
1641810230000|2022-01-10 10:23:50|||||||||1
1641810240000|2022-01-10 10:24:00|42329.6|42289.6|42333.4|42293.4|42333.4|42293.4|42329.6|42289.6|4
1641810300000|2022-01-10 10:25:00|42329.6|42289.6|42333.4|42293.4|42333.4|42293.4|42329.6|42289.6|2
1641810310000|2022-01-10 10:25:10|42332.3|42292.3|42333.4|42293.4|42333.4|42293.4|42332.3|42292.3|0
1641810340000|2022-01-10 10:25:40|42325.7|42285.7|42325.7|42285.7|42325.7|42285.7|42325.7|42285.7|3
1641810350000|2022-01-10 10:25:50|42324.6|42284.6|42325.7|42285.7|42325.7|42285.7|42324.6|42284.6|0
1641810370000|2022-01-10 10:26:10|||||||||1
1641810390000|2022-01-10 10:26:30|42320.7|42280.7|42314.6|42274.6|42320.7|42280.7|42305.7|42265.7|2
1641810410000|2022-01-10 10:26:50|42324.6|42284.6|42324.6|42284.6|42324.6|42284.6|42324.6|42284.6|5
1641810420000|2022-01-10 10:27:00|42323.4|42283.4|42325.7|42285.7|42325.7|42285.7|42323.4|42283.4|5
1641810430000|2022-01-10 10:27:10|42335.7|42295.7|42335.7|42295.7|42335.7|42295.7|42335.7|42295.7|2
1641810440000|2022-01-10 10:27:20|42334.6|42294.6|42335.7|42295.7|42335.7|42295.7|42334.6|42294.6|3
1641810450000|2022-01-10 10:27:30|42334.6|42294.6|42335.7|42295.7|42335.7|42295.7|42331.8|42291.8|2
1641810460000|2022-01-10 10:27:40|42334.6|42294.6|42335.7|42295.7|42335.7|42295.7|42334.6|42294.6|1
1641810500000|2022-01-10 10:28:20|42344.6|42304.6|42344.6|42304.6|42344.6|42304.6|42344.6|42304.6|15
1641810530000|2022-01-10 10:28:50|||||||||5
1641810540000|2022-01-10 10:29:00|42344.5|42304.5|42344.5|42304.5|42344.5|42304.5|42343.4|42303.4|21
1641810600000|2022-01-10 10:30:00|42320.7|42280.7|42319.5|42279.5|42320.7|42280.7|42319.5|42279.5|3
1641810610000|2022-01-10 10:30:10|42310.7|42270.7|42315.7|42275.7|42315.7|42275.7|42310.7|42270.7|1
1641810620000|2022-01-10 10:30:20|42314.5|42274.5|42310.7|42270.7|42314.5|42274.5|42310.7|42270.7|0
1641810640000|2022-01-10 10:30:40|42306.8|42266.8|42305.7|42265.7|42306.8|42266.8|42305.7|42265.7|0
1641810650000|2022-01-10 10:30:50|42304.5|42264.5|42305.7|42265.7|42305.7|42265.7|42296.8|42256.8|1
1641810660000|2022-01-10 10:31:00|42310.7|42270.7|42310.7|42270.7|42310.7|42270.7|42310.7|42270.7|1
1641810710000|2022-01-10 10:31:50|||||||||1
1641810780000|2022-01-10 10:33:00|42305.7|42265.7|42305.7|42265.7|42305.7|42265.7|42305.7|42265.7|0
1641810790000|2022-01-10 10:33:10|42300.7|42260.7|42300.7|42260.7|42300.7|42260.7|42300.7|42260.7|3
1641810800000|2022-01-10 10:33:20|42305.7|42265.7|42305.7|42265.7|42305.7|42265.7|42305.7|42265.7|1
1641810810000|2022-01-10 10:33:30|42306.8|42266.8|42310.7|42270.7|42310.7|42270.7|42306.8|42266.8|0
1641810940000|2022-01-10 10:35:40|||||||||3
1641810960000|2022-01-10 10:36:00|42310.6|42270.6|42310.6|42270.6|42310.6|42270.6|42310.6|42270.6|0
1641811000000|2022-01-10 10:36:40|42314.5|42274.5|42315.6|42275.6|42315.6|42275.6|42314.5|42274.5|1
1641811010000|2022-01-10 10:36:50|42314.5|42274.5|42314.5|42274.5|42314.5|42274.5|42314.5|42274.5|0
1641811020000|2022-01-10 10:37:00|42315.6|42275.6|42324.5|42284.5|42324.5|42284.5|42314.5|42274.5|3
1641811030000|2022-01-10 10:37:10|42325.6|42285.6|42324.5|42284.5|42325.6|42285.6|42324.5|42284.5|0
1641811050000|2022-01-10 10:37:30|42323.4|42283.4|42323.4|42283.4|42323.4|42283.4|42323.4|42283.4|0
1641811060000|2022-01-10 10:37:40|42319.5|42279.5|42319.5|42279.5|42319.5|42279.5|42319.5|42279.5|1
1641811200000|2022-01-10 10:40:00|||||||||1
1641811270000|2022-01-10 10:41:10|42309.5|42269.5|42310.6|42270.6|42310.6|42270.6|42309.5|42269.5|0
1641811280000|2022-01-10 10:41:20|42315.6|42275.6|42315.6|42275.6|42315.6|42275.6|42315.6|42275.6|0
1641811290000|2022-01-10 10:41:30|42325.6|42285.6|42324.5|42284.5|42329.5|42289.5|42323.3|42283.3|5
1641811300000|2022-01-10 10:41:40|42314.5|42274.5|42314.5|42274.5|42314.5|42274.5|42314.5|42274.5|1
1641811310000|2022-01-10 10:41:50|42315.6|42275.6|42319.5|42279.5|42319.5|42279.5|42315.6|42275.6|0
1641811350000|2022-01-10 10:42:30|42324.5|42284.5|42333.3|42293.3|42333.3|42293.3|42324.5|42284.5|7
1641811360000|2022-01-10 10:42:40|42334.5|42294.5|42343.3|42303.3|42343.3|42303.3|42334.5|42294.5|1
1641811370000|2022-01-10 10:42:50|42344.5|42304.5|42344.5|42304.5|42344.5|42304.5|42344.5|42304.5|2
1641811380000|2022-01-10 10:43:00|42339.5|42299.5|42339.5|42299.5|42339.5|42299.5|42339.5|42299.5|3
1641811390000|2022-01-10 10:43:10|42340.6|42300.6|42334.5|42294.5|42340.6|42300.6|42334.5|42294.5|1
1641811400000|2022-01-10 10:43:20|42328.3|42288.3|42333.3|42293.3|42333.3|42293.3|42328.3|42288.3|2
1641811410000|2022-01-10 10:43:30|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|0
1641811440000|2022-01-10 10:44:00|42338.3|42298.3|42339.5|42299.5|42339.5|42299.5|42334.5|42294.5|3
1641811460000|2022-01-10 10:44:20|42338.3|42298.3|42334.5|42294.5|42338.3|42298.3|42329.5|42289.5|0
1641811490000|2022-01-10 10:44:50|42329.5|42289.5|42329.5|42289.5|42329.5|42289.5|42329.5|42289.5|0
1641811530000|2022-01-10 10:45:30|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|42329.5|42289.5|2
1641811540000|2022-01-10 10:45:40|42339.5|42299.5|42342.2|42302.2|42342.2|42302.2|42338.3|42298.3|0
1641811550000|2022-01-10 10:45:50|42343.3|42303.3|42338.3|42298.3|42343.3|42303.3|42338.3|42298.3|2
1641811570000|2022-01-10 10:46:10|42339.5|42299.5|42343.3|42303.3|42343.3|42303.3|42339.5|42299.5|0
1641811600000|2022-01-10 10:46:40|||||||||1
1641811610000|2022-01-10 10:46:50|42344.4|42304.4|42344.4|42304.4|42344.4|42304.4|42344.4|42304.4|1
1641811620000|2022-01-10 10:47:00|42354.4|42314.4|42353.3|42313.3|42354.4|42314.4|42353.3|42313.3|3
1641811630000|2022-01-10 10:47:10|42354.4|42314.4|42355.6|42315.6|42355.6|42315.6|42354.4|42314.4|0
1641811660000|2022-01-10 10:47:40|||||||||10
1641811670000|2022-01-10 10:47:50|42354.4|42314.4|42355.6|42315.6|42355.6|42315.6|42354.4|42314.4|2
1641811680000|2022-01-10 10:48:00|42350.6|42310.6|42350.6|42310.6|42350.6|42310.6|42350.6|42310.6|2
1641811690000|2022-01-10 10:48:10|42354.4|42314.4|42355.6|42315.6|42355.6|42315.6|42354.4|42314.4|0
1641811740000|2022-01-10 10:49:00|42351.7|42311.7|42355.6|42315.6|42355.6|42315.6|42351.7|42311.7|3
1641811750000|2022-01-10 10:49:10|42347.9|42307.9|42355.6|42315.6|42355.6|42315.6|42347.9|42307.9|4
1641811850000|2022-01-10 10:50:50|42354.4|42314.4|42354.4|42314.4|42354.4|42314.4|42354.4|42314.4|1
1641811860000|2022-01-10 10:51:00|42355.6|42315.6|42355.6|42315.6|42355.6|42315.6|42355.6|42315.6|0
1641811880000|2022-01-10 10:51:20|||||||||3
1641811930000|2022-01-10 10:52:10|42350.6|42310.6|42355.6|42315.6|42355.6|42315.6|42350.6|42310.6|0
1641811950000|2022-01-10 10:52:30|42350.6|42310.6|42355.6|42315.6|42355.6|42315.6|42350.6|42310.6|0
1641811970000|2022-01-10 10:52:50|42354.4|42314.4|42354.4|42314.4|42354.4|42314.4|42354.4|42314.4|1
1641811980000|2022-01-10 10:53:00|42355.6|42315.6|42355.6|42315.6|42355.6|42315.6|42355.6|42315.6|2
1641812020000|2022-01-10 10:53:40|42355.5|42315.5|42355.5|42315.5|42355.5|42315.5|42355.5|42315.5|0
1641812040000|2022-01-10 10:54:00|42365.5|42325.5|42365.5|42325.5|42365.5|42325.5|42365.5|42325.5|8
1641812050000|2022-01-10 10:54:10|42380.5|42340.5|42380.5|42340.5|42380.5|42340.5|42375.5|42335.5|25
1641812060000|2022-01-10 10:54:20|42375.5|42335.5|42375.5|42335.5|42375.5|42335.5|42375.5|42335.5|1
1641812080000|2022-01-10 10:54:40|42369.4|42329.4|42369.4|42329.4|42369.4|42329.4|42369.4|42329.4|2
1641812090000|2022-01-10 10:54:50|42370.5|42330.5|42369.4|42329.4|42370.5|42330.5|42369.4|42329.4|0
1641812120000|2022-01-10 10:55:20|42360.5|42320.5|42365.5|42325.5|42365.5|42325.5|42360.5|42320.5|2
1641812130000|2022-01-10 10:55:30|42360.5|42320.5|42360.5|42320.5|42360.5|42320.5|42360.5|42320.5|1
1641812170000|2022-01-10 10:56:10|42356.7|42316.7|42355.5|42315.5|42356.7|42316.7|42355.5|42315.5|2
1641812180000|2022-01-10 10:56:20|||||||||1
1641812200000|2022-01-10 10:56:40|42360.5|42320.5|42360.5|42320.5|42360.5|42320.5|42360.5|42320.5|3
1641812240000|2022-01-10 10:57:20|42359.4|42319.4|42360.5|42320.5|42360.5|42320.5|42359.4|42319.4|0
1641812250000|2022-01-10 10:57:30|42355.5|42315.5|42355.5|42315.5|42355.5|42315.5|42355.5|42315.5|0
1641812260000|2022-01-10 10:57:40|42360.5|42320.5|42360.5|42320.5|42360.5|42320.5|42360.5|42320.5|2
1641812270000|2022-01-10 10:57:50|42364.4|42324.4|42364.4|42324.4|42364.4|42324.4|42364.4|42324.4|0
1641812280000|2022-01-10 10:58:00|42365.5|42325.5|42364.4|42324.4|42365.5|42325.5|42364.4|42324.4|3
1641812310000|2022-01-10 10:58:30|42365.5|42325.5|42365.5|42325.5|42365.5|42325.5|42365.5|42325.5|2
1641812330000|2022-01-10 10:58:50|42364.4|42324.4|42365.5|42325.5|42365.5|42325.5|42364.4|42324.4|1
1641812340000|2022-01-10 10:59:00|42370.5|42330.5|42370.5|42330.5|42370.5|42330.5|42370.5|42330.5|3
1641812410000|2022-01-10 11:00:10|42366.7|42326.7|42365.5|42325.5|42370.5|42330.5|42365.5|42325.5|2
1641812450000|2022-01-10 11:00:50|42370.5|42330.5|42370.5|42330.5|42370.5|42330.5|42370.5|42330.5|3
1641812460000|2022-01-10 11:01:00|42365.5|42325.5|42365.5|42325.5|42370.5|42330.5|42365.5|42325.5|1
1641812470000|2022-01-10 11:01:10|42364.4|42324.4|42364.4|42324.4|42364.4|42324.4|42364.4|42324.4|0
1641812510000|2022-01-10 11:01:50|42365.5|42325.5|42365.5|42325.5|42365.5|42325.5|42365.5|42325.5|0
1641812520000|2022-01-10 11:02:00|42364.4|42324.4|42364.4|42324.4|42364.4|42324.4|42364.4|42324.4|0
1641812580000|2022-01-10 11:03:00|42365.5|42325.5|42364.4|42324.4|42365.5|42325.5|42364.4|42324.4|12
1641812610000|2022-01-10 11:03:30|42363.2|42323.2|42364.4|42324.4|42364.4|42324.4|42363.2|42323.2|1
1641812620000|2022-01-10 11:03:40|42359.4|42319.4|42345.5|42305.5|42359.4|42319.4|42345.5|42305.5|2
1641812630000|2022-01-10 11:03:50|42344.4|42304.4|42344.4|42304.4|42344.4|42304.4|42339.4|42299.4|4
1641812640000|2022-01-10 11:04:00|42339.4|42299.4|42338.2|42298.2|42340.5|42300.5|42338.2|42298.2|3
1641812650000|2022-01-10 11:04:10|42334.3|42294.3|42335.5|42295.5|42339.3|42299.3|42328.2|42288.2|2
1641812660000|2022-01-10 11:04:20|42334.3|42294.3|42339.3|42299.3|42339.3|42299.3|42334.3|42294.3|0
1641812680000|2022-01-10 11:04:40|42338.2|42298.2|42338.2|42298.2|42338.2|42298.2|42338.2|42298.2|0
1641812700000|2022-01-10 11:05:00|42334.3|42294.3|42320.5|42280.5|42334.3|42294.3|42319.3|42279.3|9
1641812710000|2022-01-10 11:05:10|42315.5|42275.5|42315.5|42275.5|42320.5|42280.5|42315.5|42275.5|3
1641812740000|2022-01-10 11:05:40|42314.3|42274.3|42315.5|42275.5|42315.5|42275.5|42314.3|42274.3|2
1641812750000|2022-01-10 11:05:50|||||||||2
1641812760000|2022-01-10 11:06:00|42314.3|42274.3|42309.3|42269.3|42315.5|42275.5|42309.3|42269.3|3
1641812770000|2022-01-10 11:06:10|42310.5|42270.5|42304.3|42264.3|42310.5|42270.5|42304.3|42264.3|1
1641812780000|2022-01-10 11:06:20|42305.5|42265.5|42305.5|42265.5|42305.5|42265.5|42305.5|42265.5|10
1641812790000|2022-01-10 11:06:30|42310.5|42270.5|42310.5|42270.5|42310.5|42270.5|42310.5|42270.5|2
1641812810000|2022-01-10 11:06:50|42306.6|42266.6|42304.3|42264.3|42306.6|42266.6|42304.3|42264.3|0
1641812820000|2022-01-10 11:07:00|||||||||6
1641812840000|2022-01-10 11:07:20|||||||||1
1641812880000|2022-01-10 11:08:00|42305.5|42265.5|42304.3|42264.3|42305.5|42265.5|42304.3|42264.3|0
1641812910000|2022-01-10 11:08:30|||||||||1
1641812930000|2022-01-10 11:08:50|||||||||1
1641812940000|2022-01-10 11:09:00|42305.5|42265.5|42295.5|42255.5|42305.5|42265.5|42295.5|42255.5|5
1641812970000|2022-01-10 11:09:30|||||||||1
1641812980000|2022-01-10 11:09:40|||||||||2
1641812990000|2022-01-10 11:09:50|42300.5|42260.5|42295.5|42255.5|42300.5|42260.5|42295.5|42255.5|1
1641813000000|2022-01-10 11:10:00|||||||||3
1641813020000|2022-01-10 11:10:20|42300.5|42260.5|42305.5|42265.5|42305.5|42265.5|42300.5|42260.5|0
1641813030000|2022-01-10 11:10:30|42300.5|42260.5|42305.5|42265.5|42305.5|42265.5|42300.5|42260.5|0
1641813040000|2022-01-10 11:10:40|42300.5|42260.5|42300.5|42260.5|42300.5|42260.5|42300.5|42260.5|0
1641813090000|2022-01-10 11:11:30|42300.4|42260.4|42305.4|42265.4|42305.4|42265.4|42300.4|42260.4|0
1641813100000|2022-01-10 11:11:40|42301.6|42261.6|42300.4|42260.4|42301.6|42261.6|42300.4|42260.4|1
1641813110000|2022-01-10 11:11:50|42295.4|42255.4|42300.4|42260.4|42300.4|42260.4|42295.4|42255.4|1
1641813120000|2022-01-10 11:12:00|42305.4|42265.4|42304.3|42264.3|42305.4|42265.4|42304.3|42264.3|0
1641813130000|2022-01-10 11:12:10|42305.4|42265.4|42305.4|42265.4|42305.4|42265.4|42305.4|42265.4|0
1641813140000|2022-01-10 11:12:20|42301.6|42261.6|42300.4|42260.4|42301.6|42261.6|42296.6|42256.6|1
1641813210000|2022-01-10 11:13:30|42304.3|42264.3|42305.4|42265.4|42305.4|42265.4|42304.3|42264.3|0
1641813240000|2022-01-10 11:14:00|42310.4|42270.4|42310.4|42270.4|42310.4|42270.4|42310.4|42270.4|2
1641813250000|2022-01-10 11:14:10|42305.4|42265.4|42305.4|42265.4|42305.4|42265.4|42305.4|42265.4|0
1641813260000|2022-01-10 11:14:20|42310.4|42270.4|42310.4|42270.4|42310.4|42270.4|42305.4|42265.4|0
1641813270000|2022-01-10 11:14:30|42306.6|42266.6|42305.4|42265.4|42310.4|42270.4|42305.4|42265.4|0
1641813280000|2022-01-10 11:14:40|42310.4|42270.4|42305.4|42265.4|42310.4|42270.4|42305.4|42265.4|0
1641813290000|2022-01-10 11:14:50|42309.3|42269.3|42305.4|42265.4|42310.4|42270.4|42305.4|42265.4|0
1641813300000|2022-01-10 11:15:00|42304.3|42264.3|42295.4|42255.4|42304.3|42264.3|42295.4|42255.4|1
1641813320000|2022-01-10 11:15:20|||||||||11
1641813330000|2022-01-10 11:15:30|||||||||1
1641813390000|2022-01-10 11:16:30|||||||||1
1641813400000|2022-01-10 11:16:40|42285.4|42245.4|42280.4|42240.4|42285.4|42245.4|42276.6|42236.6|2
1641813410000|2022-01-10 11:16:50|42276.6|42236.6|42280.4|42240.4|42280.4|42240.4|42275.4|42235.4|2
1641813420000|2022-01-10 11:17:00|42285.4|42245.4|42280.4|42240.4|42285.4|42245.4|42280.4|42240.4|0
1641813430000|2022-01-10 11:17:10|42276.6|42236.6|42280.4|42240.4|42280.4|42240.4|42276.6|42236.6|1
1641813460000|2022-01-10 11:17:40|42285.4|42245.4|42285.4|42245.4|42285.4|42245.4|42284.3|42244.3|3
1641813470000|2022-01-10 11:17:50|42305.4|42265.4|42300.4|42260.4|42305.4|42265.4|42300.4|42260.4|2
1641813480000|2022-01-10 11:18:00|42305.4|42265.4|42300.4|42260.4|42305.4|42265.4|42300.4|42260.4|0
1641813510000|2022-01-10 11:18:30|42301.6|42261.6|42315.4|42275.4|42315.4|42275.4|42301.6|42261.6|2
1641813530000|2022-01-10 11:18:50|42320.4|42280.4|42320.4|42280.4|42320.4|42280.4|42320.4|42280.4|5
1641813540000|2022-01-10 11:19:00|42319.3|42279.3|42319.3|42279.3|42319.3|42279.3|42319.3|42279.3|0
1641813580000|2022-01-10 11:19:40|42320.4|42280.4|42320.4|42280.4|42320.4|42280.4|42320.4|42280.4|0
1641813590000|2022-01-10 11:19:50|42319.3|42279.3|42320.4|42280.4|42320.4|42280.4|42319.3|42279.3|0
1641813610000|2022-01-10 11:20:10|42315.4|42275.4|42315.4|42275.4|42315.4|42275.4|42315.4|42275.4|0
1641813630000|2022-01-10 11:20:30|42314.3|42274.3|42315.4|42275.4|42315.4|42275.4|42311.5|42271.5|1
1641813640000|2022-01-10 11:20:40|42310.4|42270.4|42314.3|42274.3|42314.3|42274.3|42310.4|42270.4|1
1641813650000|2022-01-10 11:20:50|42311.5|42271.5|42310.4|42270.4|42311.5|42271.5|42310.4|42270.4|0
1641813670000|2022-01-10 11:21:10|42305.4|42265.4|42310.4|42270.4|42310.4|42270.4|42305.4|42265.4|1
1641813680000|2022-01-10 11:21:20|42305.4|42265.4|42304.3|42264.3|42305.4|42265.4|42304.3|42264.3|0
1641813700000|2022-01-10 11:21:40|42304.2|42264.2|42304.2|42264.2|42304.2|42264.2|42304.2|42264.2|0
1641813720000|2022-01-10 11:22:00|42299.2|42259.2|42304.2|42264.2|42304.2|42264.2|42299.2|42259.2|1
1641813730000|2022-01-10 11:22:10|42299.2|42259.2|42295.4|42255.4|42299.2|42259.2|42295.4|42255.4|1
1641813740000|2022-01-10 11:22:20|42289.2|42249.2|42294.2|42254.2|42294.2|42254.2|42289.2|42249.2|0
1641813760000|2022-01-10 11:22:40|42295.4|42255.4|42294.2|42254.2|42295.4|42255.4|42294.2|42254.2|0
1641813780000|2022-01-10 11:23:00|42295.4|42255.4|42309.2|42269.2|42309.2|42269.2|42295.4|42255.4|3
1641813790000|2022-01-10 11:23:10|42310.4|42270.4|42310.4|42270.4|42310.4|42270.4|42310.4|42270.4|0
1641813800000|2022-01-10 11:23:20|42309.2|42269.2|42304.2|42264.2|42309.2|42269.2|42304.2|42264.2|1
1641813810000|2022-01-10 11:23:30|42300.4|42260.4|42300.4|42260.4|42300.4|42260.4|42295.4|42255.4|2
1641813830000|2022-01-10 11:23:50|42294.2|42254.2|42295.4|42255.4|42295.4|42255.4|42294.2|42254.2|0
1641813840000|2022-01-10 11:24:00|42300.4|42260.4|42300.4|42260.4|42300.4|42260.4|42300.4|42260.4|1
1641813870000|2022-01-10 11:24:30|42305.4|42265.4|42305.4|42265.4|42305.4|42265.4|42305.4|42265.4|0
1641813880000|2022-01-10 11:24:40|42300.4|42260.4|42300.4|42260.4|42300.4|42260.4|42300.4|42260.4|0
1641813890000|2022-01-10 11:24:50|42296.5|42256.5|42300.4|42260.4|42300.4|42260.4|42296.5|42256.5|1
1641813900000|2022-01-10 11:25:00|42319.2|42279.2|42320.4|42280.4|42320.4|42280.4|42319.2|42279.2|4
1641813910000|2022-01-10 11:25:10|42316.5|42276.5|42333.1|42293.1|42333.1|42293.1|42316.5|42276.5|7
1641813920000|2022-01-10 11:25:20|42328.1|42288.1|42326.9|42286.9|42328.1|42288.1|42326.9|42286.9|3
1641813950000|2022-01-10 11:25:50|42331.9|42291.9|42331.9|42291.9|42331.9|42291.9|42331.9|42291.9|0
1641813960000|2022-01-10 11:26:00|||||||||1
1641813990000|2022-01-10 11:26:30|42326.9|42286.9|42341.9|42301.9|42341.9|42301.9|42326.9|42286.9|13
1641814000000|2022-01-10 11:26:40|42351.9|42311.9|42356.9|42316.9|42356.9|42316.9|42345.8|42305.8|3
1641814010000|2022-01-10 11:26:50|42355.8|42315.8|42355.8|42315.8|42355.8|42315.8|42355.8|42315.8|0
1641814040000|2022-01-10 11:27:20|42351.9|42311.9|42346.9|42306.9|42351.9|42311.9|42346.9|42306.9|1
1641814050000|2022-01-10 11:27:30|42341.9|42301.9|42336.9|42296.9|42341.9|42301.9|42336.9|42296.9|1
1641814060000|2022-01-10 11:27:40|42338.1|42298.1|42341.9|42301.9|42343.1|42303.1|42338.1|42298.1|0
1641814070000|2022-01-10 11:27:50|42336.9|42296.9|42336.9|42296.9|42338.1|42298.1|42336.9|42296.9|0
1641814080000|2022-01-10 11:28:00|42338.1|42298.1|42338.1|42298.1|42338.1|42298.1|42338.1|42298.1|2
1641814090000|2022-01-10 11:28:10|42336.9|42296.9|42335.8|42295.8|42336.9|42296.9|42335.8|42295.8|0
1641814110000|2022-01-10 11:28:30|42338.1|42298.1|42336.9|42296.9|42338.1|42298.1|42336.9|42296.9|0
1641814120000|2022-01-10 11:28:40|42340.8|42300.8|42346.9|42306.9|42348.1|42308.1|42340.8|42300.8|1
1641814130000|2022-01-10 11:28:50|42345.8|42305.8|42351.9|42311.9|42351.9|42311.9|42345.8|42305.8|0
1641814140000|2022-01-10 11:29:00|42346.9|42306.9|42345.8|42305.8|42346.9|42306.9|42345.8|42305.8|0
1641814150000|2022-01-10 11:29:10|42348.1|42308.1|42341.9|42301.9|42348.1|42308.1|42341.9|42301.9|0
1641814170000|2022-01-10 11:29:30|42345.8|42305.8|42348.1|42308.1|42348.1|42308.1|42345.8|42305.8|0
1641814190000|2022-01-10 11:29:50|42346.9|42306.9|42343.1|42303.1|42346.9|42306.9|42343.1|42303.1|0
1641814230000|2022-01-10 11:30:30|42341.9|42301.9|42341.9|42301.9|42341.9|42301.9|42341.9|42301.9|1
1641814250000|2022-01-10 11:30:50|42346.9|42306.9|42346.9|42306.9|42346.9|42306.9|42346.9|42306.9|2
1641814260000|2022-01-10 11:31:00|42348.1|42308.1|42353.1|42313.1|42353.1|42313.1|42346.9|42306.9|0
1641814270000|2022-01-10 11:31:10|42355.8|42315.8|42358.1|42318.1|42358.1|42318.1|42355.8|42315.8|1
1641814280000|2022-01-10 11:31:20|42356.9|42316.9|42358.1|42318.1|42358.1|42318.1|42356.9|42316.9|0
1641814290000|2022-01-10 11:31:30|42356.9|42316.9|42356.9|42316.9|42356.9|42316.9|42356.9|42316.9|0
1641814300000|2022-01-10 11:31:40|42371.9|42331.9|42373|42333|42373|42333|42371.9|42331.9|2
1641814310000|2022-01-10 11:31:50|42371.9|42331.9|42373|42333|42373|42333|42371.9|42331.9|1
1641814320000|2022-01-10 11:32:00|42371.9|42331.9|42373|42333|42373|42333|42371.9|42331.9|1
1641814330000|2022-01-10 11:32:10|||||||||1
1641814340000|2022-01-10 11:32:20|||||||||1
1641814360000|2022-01-10 11:32:40|42369.2|42329.2|42373|42333|42373|42333|42369.2|42329.2|2
1641814370000|2022-01-10 11:32:50|42376.9|42336.9|42374.2|42334.2|42378|42338|42374.2|42334.2|6
1641814380000|2022-01-10 11:33:00|42373|42333|42373|42333|42373|42333|42371.9|42331.9|2
1641814440000|2022-01-10 11:34:00|42371.9|42331.9|42373|42333|42373|42333|42371.9|42331.9|0
1641814470000|2022-01-10 11:34:30|42383|42343|42383|42343|42383|42343|42383|42343|7
1641814480000|2022-01-10 11:34:40|42381.9|42341.9|42381.9|42341.9|42381.9|42341.9|42381.9|42341.9|0
1641814490000|2022-01-10 11:34:50|42383|42343|42421.9|42381.9|42421.9|42381.9|42381.9|42341.9|19
1641814500000|2022-01-10 11:35:00|42408|42368|42403|42363|42408|42368|42398|42358|4
1641814510000|2022-01-10 11:35:10|42401.9|42361.9|42403|42363|42403|42363|42401.9|42361.9|0
1641814520000|2022-01-10 11:35:20|||||||||1
1641814530000|2022-01-10 11:35:30|42423|42383|42421.9|42381.9|42423|42383|42418|42378|1
1641814540000|2022-01-10 11:35:40|42423|42383|42426.9|42386.9|42428|42388|42423|42383|4
1641814550000|2022-01-10 11:35:50|42423|42383|42423|42383|42423|42383|42423|42383|1
1641814560000|2022-01-10 11:36:00|42421.9|42381.9|42423|42383|42423|42383|42421.9|42381.9|1
1641814590000|2022-01-10 11:36:30|42433|42393|42453|42413|42453|42413|42433|42393|5
1641814600000|2022-01-10 11:36:40|42449.2|42409.2|42461.9|42421.9|42461.9|42421.9|42449.2|42409.2|10
1641814610000|2022-01-10 11:36:50|42456.9|42416.9|42456.9|42416.9|42458|42418|42456.9|42416.9|1
1641814620000|2022-01-10 11:37:00|42458|42418|42456.9|42416.9|42458|42418|42456.9|42416.9|0
1641814630000|2022-01-10 11:37:10|42461.9|42421.9|42461.9|42421.9|42461.9|42421.9|42461.9|42421.9|0
1641814640000|2022-01-10 11:37:20|42473|42433|42473|42433|42473|42433|42473|42433|15
1641814660000|2022-01-10 11:37:40|42483|42443|42483|42443|42483|42443|42483|42443|3
1641814680000|2022-01-10 11:38:00|42478|42438|42478|42438|42478|42438|42478|42438|1
1641814690000|2022-01-10 11:38:10|42488|42448|42488|42448|42488|42448|42488|42448|4
1641814700000|2022-01-10 11:38:20|42493|42453|42510.3|42470.3|42525.3|42485.3|42493|42453|13
1641814710000|2022-01-10 11:38:30|42500.3|42460.3|42520.3|42480.3|42520.3|42480.3|42500.3|42460.3|10
1641814720000|2022-01-10 11:38:40|42516.4|42476.4|42510.3|42470.3|42516.4|42476.4|42510.3|42470.3|1
1641814730000|2022-01-10 11:38:50|42518|42478|42533|42493|42533|42493|42518|42478|31
1641814740000|2022-01-10 11:39:00|42538|42498|42531.9|42491.9|42538|42498|42521.9|42481.9|3
1641814750000|2022-01-10 11:39:10|42528|42488|42546.9|42506.9|42548|42508|42528|42488|11
1641814760000|2022-01-10 11:39:20|42548|42508|42546.9|42506.9|42548|42508|42545.7|42505.7|0
1641814770000|2022-01-10 11:39:30|42548|42508|42548|42508|42551.9|42511.9|42548|42508|11
1641814780000|2022-01-10 11:39:40|42541.9|42501.9|42555.7|42515.7|42555.7|42515.7|42541.9|42501.9|1
1641814790000|2022-01-10 11:39:50|42561.9|42521.9|42583|42543|42583|42543|42558|42518|6
1641814800000|2022-01-10 11:40:00|42578|42538|42579.1|42539.1|42583|42543|42578|42538|5
1641814810000|2022-01-10 11:40:10|42583|42543|42583|42543|42583|42543|42581.9|42541.9|1
1641814820000|2022-01-10 11:40:20|42578|42538|42573|42533|42578|42538|42573|42533|1
1641814830000|2022-01-10 11:40:30|42571.9|42531.9|42568|42528|42576.9|42536.9|42563|42523|3
1641814840000|2022-01-10 11:40:40|42563|42523|42568|42528|42568|42528|42561.9|42521.9|1
1641814850000|2022-01-10 11:40:50|42563|42523|42563|42523|42563|42523|42563|42523|0
1641814860000|2022-01-10 11:41:00|42568|42528|42568|42528|42568|42528|42568|42528|1
1641814870000|2022-01-10 11:41:10|42563|42523|42563|42523|42563|42523|42563|42523|1
1641814890000|2022-01-10 11:41:30|42558|42518|42558|42518|42558|42518|42558|42518|0
1641814910000|2022-01-10 11:41:50|42563|42523|42558|42518|42563|42523|42558|42518|2
1641814920000|2022-01-10 11:42:00|42561.8|42521.8|42558|42518|42563|42523|42558|42518|0
1641814950000|2022-01-10 11:42:30|42554.1|42514.1|42534.1|42494.1|42554.1|42514.1|42529.1|42489.1|1
1641814960000|2022-01-10 11:42:40|42528|42488|42534.1|42494.1|42534.1|42494.1|42528|42488|1
1641814990000|2022-01-10 11:43:10|42529.1|42489.1|42529.1|42489.1|42529.1|42489.1|42529.1|42489.1|0
1641815000000|2022-01-10 11:43:20|42524.1|42484.1|42523|42483|42524.1|42484.1|42523|42483|1
1641815020000|2022-01-10 11:43:40|42519.1|42479.1|42514.1|42474.1|42519.1|42479.1|42514.1|42474.1|5
1641815030000|2022-01-10 11:43:50|42506.4|42466.4|42510.3|42470.3|42510.3|42470.3|42506.4|42466.4|5
1641815050000|2022-01-10 11:44:10|42506.4|42466.4|42514.1|42474.1|42514.1|42474.1|42506.4|42466.4|1
1641815090000|2022-01-10 11:44:50|42519.1|42479.1|42534.1|42494.1|42534.1|42494.1|42519.1|42479.1|1
1641815100000|2022-01-10 11:45:00|42535.3|42495.3|42530.3|42490.3|42544.1|42504.1|42530.3|42490.3|3
1641815120000|2022-01-10 11:45:20|42525.3|42485.3|42525.3|42485.3|42525.3|42485.3|42525.3|42485.3|0
1641815180000|2022-01-10 11:46:20|42530.3|42490.3|42515.3|42475.3|42530.3|42490.3|42515.3|42475.3|1
1641815190000|2022-01-10 11:46:30|42510.3|42470.3|42506.4|42466.4|42510.3|42470.3|42506.4|42466.4|2
1641815200000|2022-01-10 11:46:40|42505.3|42465.3|42505.2|42465.2|42505.3|42465.3|42505.2|42465.2|0
1641815210000|2022-01-10 11:46:50|42510.2|42470.2|42524.1|42484.1|42524.1|42484.1|42510.2|42470.2|2
1641815220000|2022-01-10 11:47:00|42519.1|42479.1|42520.2|42480.2|42520.2|42480.2|42519.1|42479.1|0
1641815240000|2022-01-10 11:47:20|42525.2|42485.2|42524.1|42484.1|42525.2|42485.2|42524.1|42484.1|0
1641815260000|2022-01-10 11:47:40|42534.1|42494.1|42540.2|42500.2|42540.2|42500.2|42534.1|42494.1|3
1641815270000|2022-01-10 11:47:50|42535.2|42495.2|42530.2|42490.2|42535.2|42495.2|42530.2|42490.2|0
1641815280000|2022-01-10 11:48:00|42525.2|42485.2|42525.2|42485.2|42525.2|42485.2|42525.2|42485.2|0
1641815290000|2022-01-10 11:48:10|42530.2|42490.2|42530.2|42490.2|42530.2|42490.2|42530.2|42490.2|1
1641815320000|2022-01-10 11:48:40|42520.2|42480.2|42519.1|42479.1|42520.2|42480.2|42519.1|42479.1|5
1641815330000|2022-01-10 11:48:50|42514.1|42474.1|42514.1|42474.1|42515.2|42475.2|42514.1|42474.1|0
1641815350000|2022-01-10 11:49:10|42515.2|42475.2|42520.2|42480.2|42520.2|42480.2|42515.2|42475.2|0
1641815360000|2022-01-10 11:49:20|42517.9|42477.9|42520.2|42480.2|42520.2|42480.2|42514.1|42474.1|1
1641815460000|2022-01-10 11:51:00|42524.1|42484.1|42530.2|42490.2|42530.2|42490.2|42524.1|42484.1|0
1641815480000|2022-01-10 11:51:20|42534.1|42494.1|42534.1|42494.1|42535.2|42495.2|42534.1|42494.1|0
1641815500000|2022-01-10 11:51:40|42529.1|42489.1|42529.1|42489.1|42534.1|42494.1|42529.1|42489.1|2
1641815510000|2022-01-10 11:51:50|42530.2|42490.2|42529.1|42489.1|42530.2|42490.2|42529.1|42489.1|0
1641815520000|2022-01-10 11:52:00|42530.2|42490.2|42529.1|42489.1|42530.2|42490.2|42529.1|42489.1|0
1641815530000|2022-01-10 11:52:10|42530.2|42490.2|42530.2|42490.2|42530.2|42490.2|42530.2|42490.2|0
1641815560000|2022-01-10 11:52:40|42540.2|42500.2|42544.1|42504.1|42544.1|42504.1|42540.2|42500.2|2
1641815570000|2022-01-10 11:52:50|42534.1|42494.1|42525.2|42485.2|42534.1|42494.1|42525.2|42485.2|5
1641815580000|2022-01-10 11:53:00|42535.2|42495.2|42540.2|42500.2|42540.2|42500.2|42535.2|42495.2|1
1641815600000|2022-01-10 11:53:20|42539.1|42499.1|42540.2|42500.2|42540.2|42500.2|42539.1|42499.1|0
1641815640000|2022-01-10 11:54:00|42536.4|42496.4|42535.2|42495.2|42536.4|42496.4|42535.2|42495.2|0
1641815670000|2022-01-10 11:54:30|42534.1|42494.1|42525.2|42485.2|42534.1|42494.1|42525.2|42485.2|2
1641815790000|2022-01-10 11:56:30|42544.1|42504.1|42550.2|42510.2|42550.2|42510.2|42544.1|42504.1|5
1641815800000|2022-01-10 11:56:40|42555.2|42515.2|42555.2|42515.2|42555.2|42515.2|42555.2|42515.2|0
1641815820000|2022-01-10 11:57:00|42554|42514|42549|42509|42554|42514|42549|42509|1
1641815830000|2022-01-10 11:57:10|42550.2|42510.2|42549|42509|42550.2|42510.2|42549|42509|0
1641815840000|2022-01-10 11:57:20|42552.9|42512.9|42540.2|42500.2|42552.9|42512.9|42540.2|42500.2|0
1641815870000|2022-01-10 11:57:50|42539|42499|42534|42494|42539|42499|42534|42494|2
1641815880000|2022-01-10 11:58:00|42524|42484|42520.2|42480.2|42524|42484|42520.2|42480.2|13
1641815890000|2022-01-10 11:58:10|42519|42479|42517.9|42477.9|42519|42479|42514|42474|2
1641815900000|2022-01-10 11:58:20|42514|42474|42514|42474|42514|42474|42514|42474|0
1641815910000|2022-01-10 11:58:30|42519|42479|42517.9|42477.9|42519|42479|42517.9|42477.9|3
1641815950000|2022-01-10 11:59:10|42524|42484|42527.9|42487.9|42527.9|42487.9|42524|42484|3
1641815990000|2022-01-10 11:59:50|42519|42479|42527.9|42487.9|42527.9|42487.9|42519|42479|0
1641816000000|2022-01-10 12:00:00|42522.9|42482.9|42517.9|42477.9|42522.9|42482.9|42517.9|42477.9|0
1641816010000|2022-01-10 12:00:10|42524|42484|42524|42484|42524|42484|42524|42484|1
1641816020000|2022-01-10 12:00:20|42532.9|42492.9|42532.9|42492.9|42532.9|42492.9|42532.9|42492.9|3
1641816030000|2022-01-10 12:00:30|42529|42489|42527.9|42487.9|42531.7|42491.7|42522.9|42482.9|2
1641816060000|2022-01-10 12:01:00|42519|42479|42519|42479|42519|42479|42519|42479|0
1641816070000|2022-01-10 12:01:10|42517.9|42477.9|42517.9|42477.9|42517.9|42477.9|42517.9|42477.9|5
1641816080000|2022-01-10 12:01:20|42514|42474|42514|42474|42514|42474|42514|42474|1
1641816100000|2022-01-10 12:01:40|42512.9|42472.9|42514|42474|42514|42474|42512.9|42472.9|0
1641816110000|2022-01-10 12:01:50|42512.9|42472.9|42489|42449|42512.9|42472.9|42484|42444|8
1641816120000|2022-01-10 12:02:00|42487.9|42447.9|42480.2|42440.2|42487.9|42447.9|42480.2|42440.2|13
1641816130000|2022-01-10 12:02:10|42476.3|42436.3|42479|42439|42480.2|42440.2|42476.3|42436.3|1
1641816140000|2022-01-10 12:02:20|42480.2|42440.2|42469|42429|42480.2|42440.2|42465.2|42425.2|4
1641816150000|2022-01-10 12:02:30|42470.2|42430.2|42469|42429|42470.2|42430.2|42469|42429|0
1641816180000|2022-01-10 12:03:00|42465.2|42425.2|42470.2|42430.2|42470.2|42430.2|42465.2|42425.2|1
1641816190000|2022-01-10 12:03:10|42465.2|42425.2|42465.2|42425.2|42480.2|42440.2|42465.2|42425.2|8
1641816200000|2022-01-10 12:03:20|42464|42424|42442.4|42402.4|42464|42424|42441.3|42401.3|17
1641816210000|2022-01-10 12:03:30|42437.4|42397.4|42437.4|42397.4|42437.4|42397.4|42437.4|42397.4|0
1641816220000|2022-01-10 12:03:40|42436.3|42396.3|42442.4|42402.4|42447.4|42407.4|42436.3|42396.3|6
1641816230000|2022-01-10 12:03:50|42441.3|42401.3|42437.4|42397.4|42441.3|42401.3|42436.3|42396.3|5
1641816240000|2022-01-10 12:04:00|42442.4|42402.4|42437.4|42397.4|42442.4|42402.4|42432.4|42392.4|3
1641816250000|2022-01-10 12:04:10|42433.6|42393.6|42437.4|42397.4|42442.4|42402.4|42433.6|42393.6|3
1641816270000|2022-01-10 12:04:30|42441.3|42401.3|42447.4|42407.4|42447.4|42407.4|42441.3|42401.3|4
1641816300000|2022-01-10 12:05:00|42446.3|42406.3|42447.4|42407.4|42447.4|42407.4|42446.3|42406.3|0
1641816320000|2022-01-10 12:05:20|42437.4|42397.4|42436.3|42396.3|42437.4|42397.4|42432.4|42392.4|14
1641816330000|2022-01-10 12:05:30|42437.4|42397.4|42437.4|42397.4|42437.4|42397.4|42437.4|42397.4|0
1641816340000|2022-01-10 12:05:40|42433.6|42393.6|42423.6|42383.6|42437.4|42397.4|42423.6|42383.6|9
1641816350000|2022-01-10 12:05:50|42424.7|42384.7|42418.6|42378.6|42424.7|42384.7|42418.6|42378.6|0
1641816360000|2022-01-10 12:06:00|42422.4|42382.4|42433.6|42393.6|42433.6|42393.6|42422.4|42382.4|4
1641816370000|2022-01-10 12:06:10|42423.6|42383.6|42428.6|42388.6|42429.7|42389.7|42423.6|42383.6|1
1641816380000|2022-01-10 12:06:20|42443.6|42403.6|42424.7|42384.7|42443.6|42403.6|42424.7|42384.7|5
1641816390000|2022-01-10 12:06:30|42438.6|42398.6|42433.6|42393.6|42438.6|42398.6|42433.6|42393.6|3
1641816420000|2022-01-10 12:07:00|42438.6|42398.6|42438.6|42398.6|42438.6|42398.6|42438.6|42398.6|0
1641816440000|2022-01-10 12:07:20|42443.6|42403.6|42448.6|42408.6|42448.6|42408.6|42443.6|42403.6|2
1641816450000|2022-01-10 12:07:30|42443.6|42403.6|42443.6|42403.6|42443.6|42403.6|42443.6|42403.6|0
1641816460000|2022-01-10 12:07:40|42433.6|42393.6|42437.4|42397.4|42437.4|42397.4|42433.6|42393.6|0
1641816470000|2022-01-10 12:07:50|42448.6|42408.6|42448.6|42408.6|42448.6|42408.6|42448.6|42408.6|1
1641816480000|2022-01-10 12:08:00|42452.4|42412.4|42452.4|42412.4|42452.4|42412.4|42452.4|42412.4|2
1641816490000|2022-01-10 12:08:10|42448.6|42408.6|42448.6|42408.6|42448.6|42408.6|42448.6|42408.6|0
1641816500000|2022-01-10 12:08:20|42439.7|42399.7|42444.7|42404.7|42444.7|42404.7|42439.7|42399.7|3
1641816510000|2022-01-10 12:08:30|42443.6|42403.6|42444.7|42404.7|42444.7|42404.7|42443.6|42403.6|0
1641816520000|2022-01-10 12:08:40|42443.6|42403.6|42444.7|42404.7|42444.7|42404.7|42443.6|42403.6|1
1641816530000|2022-01-10 12:08:50|42443.6|42403.6|42427.4|42387.4|42443.6|42403.6|42427.4|42387.4|0
1641816540000|2022-01-10 12:09:00|42428.6|42388.6|42424.7|42384.7|42428.6|42388.6|42424.7|42384.7|2
1641816550000|2022-01-10 12:09:10|42429.7|42389.7|42428.6|42388.6|42429.7|42389.7|42428.6|42388.6|1
1641816580000|2022-01-10 12:09:40|42423.6|42383.6|42424.7|42384.7|42424.7|42384.7|42423.6|42383.6|1
1641816590000|2022-01-10 12:09:50|42422.4|42382.4|42418.6|42378.6|42422.4|42382.4|42418.6|42378.6|5
1641816600000|2022-01-10 12:10:00|42417.4|42377.4|42418.6|42378.6|42418.6|42378.6|42417.4|42377.4|1
1641816620000|2022-01-10 12:10:20|42418.5|42378.5|42418.5|42378.5|42418.5|42378.5|42418.5|42378.5|1
1641816640000|2022-01-10 12:10:40|42428.5|42388.5|42428.5|42388.5|42428.5|42388.5|42428.5|42388.5|3
1641816660000|2022-01-10 12:11:00|42423.5|42383.5|42423.5|42383.5|42423.5|42383.5|42423.5|42383.5|1
1641816680000|2022-01-10 12:11:20|42418.5|42378.5|42418.5|42378.5|42418.5|42378.5|42418.5|42378.5|0
1641816690000|2022-01-10 12:11:30|42399.7|42359.7|42413.5|42373.5|42414.7|42374.7|42399.7|42359.7|6
1641816700000|2022-01-10 12:11:40|42409.7|42369.7|42408.5|42368.5|42422.4|42382.4|42408.5|42368.5|17
1641816710000|2022-01-10 12:11:50|42403.5|42363.5|42403.5|42363.5|42403.5|42363.5|42403.5|42363.5|1
1641816720000|2022-01-10 12:12:00|42404.7|42364.7|42404.7|42364.7|42404.7|42364.7|42403.5|42363.5|0
1641816730000|2022-01-10 12:12:10|42399.7|42359.7|42399.7|42359.7|42399.7|42359.7|42399.7|42359.7|1
1641816750000|2022-01-10 12:12:30|42404.7|42364.7|42399.7|42359.7|42404.7|42364.7|42399.7|42359.7|1
1641816760000|2022-01-10 12:12:40|42404.7|42364.7|42404.7|42364.7|42404.7|42364.7|42399.7|42359.7|1
1641816770000|2022-01-10 12:12:50|42399.7|42359.7|42414.7|42374.7|42414.7|42374.7|42399.7|42359.7|2
1641816780000|2022-01-10 12:13:00|42410.8|42370.8|42399.7|42359.7|42410.8|42370.8|42399.7|42359.7|2
1641816800000|2022-01-10 12:13:20|||||||||1
1641816810000|2022-01-10 12:13:30|42395.8|42355.8|42399.7|42359.7|42399.7|42359.7|42395.8|42355.8|1
1641816820000|2022-01-10 12:13:40|42398.5|42358.5|42400.8|42360.8|42402|42362|42392|42352|9
1641816840000|2022-01-10 12:14:00|42390.8|42350.8|42394.7|42354.7|42398.5|42358.5|42387.4|42347.4|29
1641816850000|2022-01-10 12:14:10|42388.5|42348.5|42388.5|42348.5|42389.7|42349.7|42388.5|42348.5|11
1641816860000|2022-01-10 12:14:20|42389.7|42349.7|42388.5|42348.5|42389.7|42349.7|42388.5|42348.5|0
1641816870000|2022-01-10 12:14:30|42389.7|42349.7|42388.5|42348.5|42389.7|42349.7|42388.5|42348.5|0
1641816900000|2022-01-10 12:15:00|42389.7|42349.7|42388.5|42348.5|42398.5|42358.5|42388.5|42348.5|2
1641816960000|2022-01-10 12:16:00|42387.4|42347.4|42389.7|42349.7|42389.7|42349.7|42387.4|42347.4|3
1641816970000|2022-01-10 12:16:10|42388.5|42348.5|42388.5|42348.5|42389.7|42349.7|42388.5|42348.5|0
1641816980000|2022-01-10 12:16:20|42389.7|42349.7|42398.5|42358.5|42398.5|42358.5|42388.5|42348.5|3
1641817000000|2022-01-10 12:16:40|42394.7|42354.7|42388.5|42348.5|42394.7|42354.7|42388.5|42348.5|1
1641817010000|2022-01-10 12:16:50|42389.7|42349.7|42388.5|42348.5|42389.7|42349.7|42388.5|42348.5|0
1641817030000|2022-01-10 12:17:10|||||||||2
1641817040000|2022-01-10 12:17:20|42394.7|42354.7|42394.7|42354.7|42399.7|42359.7|42394.7|42354.7|5
1641817070000|2022-01-10 12:17:50|42390.8|42350.8|42389.7|42349.7|42394.7|42354.7|42388.5|42348.5|2
1641817080000|2022-01-10 12:18:00|42394.7|42354.7|42394.7|42354.7|42394.7|42354.7|42394.7|42354.7|1
1641817090000|2022-01-10 12:18:10|42389.7|42349.7|42389.7|42349.7|42389.7|42349.7|42389.7|42349.7|0
1641817100000|2022-01-10 12:18:20|42394.7|42354.7|42394.7|42354.7|42394.7|42354.7|42394.7|42354.7|1
1641817110000|2022-01-10 12:18:30|42394.6|42354.6|42394.6|42354.6|42394.6|42354.6|42394.6|42354.6|0
1641817120000|2022-01-10 12:18:40|42389.6|42349.6|42389.6|42349.6|42389.6|42349.6|42389.6|42349.6|0
1641817130000|2022-01-10 12:18:50|42394.6|42354.6|42394.6|42354.6|42394.6|42354.6|42394.6|42354.6|1
1641817140000|2022-01-10 12:19:00|42393.5|42353.5|42389.6|42349.6|42394.6|42354.6|42389.6|42349.6|0
1641817150000|2022-01-10 12:19:10|42394.6|42354.6|42394.6|42354.6|42394.6|42354.6|42394.6|42354.6|1
1641817160000|2022-01-10 12:19:20|42393.5|42353.5|42389.6|42349.6|42394.6|42354.6|42389.6|42349.6|0
1641817170000|2022-01-10 12:19:30|42388.5|42348.5|42388.5|42348.5|42388.5|42348.5|42388.5|42348.5|0
1641817180000|2022-01-10 12:19:40|42378.5|42338.5|42378.5|42338.5|42378.5|42338.5|42378.5|42338.5|1
1641817190000|2022-01-10 12:19:50|42379.6|42339.6|42379.6|42339.6|42379.6|42339.6|42378.5|42338.5|0
1641817200000|2022-01-10 12:20:00|42384.6|42344.6|42384.6|42344.6|42384.6|42344.6|42384.6|42344.6|2
1641817210000|2022-01-10 12:20:10|42388.5|42348.5|42389.6|42349.6|42389.6|42349.6|42388.5|42348.5|0
1641817220000|2022-01-10 12:20:20|42388.5|42348.5|42389.6|42349.6|42389.6|42349.6|42388.5|42348.5|0
1641817230000|2022-01-10 12:20:30|42379.6|42339.6|42379.6|42339.6|42379.6|42339.6|42379.6|42339.6|1
1641817240000|2022-01-10 12:20:40|42378.5|42338.5|42368.5|42328.5|42378.5|42338.5|42368.5|42328.5|1
1641817260000|2022-01-10 12:21:00|||||||||1
1641817270000|2022-01-10 12:21:10|42373.5|42333.5|42373.5|42333.5|42373.5|42333.5|42373.5|42333.5|2
1641817280000|2022-01-10 12:21:20|42377.3|42337.3|42378.5|42338.5|42378.5|42338.5|42377.3|42337.3|0
1641817290000|2022-01-10 12:21:30|||||||||3
1641817300000|2022-01-10 12:21:40|42373.5|42333.5|42373.5|42333.5|42373.5|42333.5|42373.5|42333.5|1
1641817310000|2022-01-10 12:21:50|42374.6|42334.6|42374.6|42334.6|42374.6|42334.6|42373.5|42333.5|0
1641817320000|2022-01-10 12:22:00|42373.5|42333.5|42369.6|42329.6|42374.6|42334.6|42369.6|42329.6|0
1641817330000|2022-01-10 12:22:10|42368.5|42328.5|42368.5|42328.5|42368.5|42328.5|42368.5|42328.5|0
1641817340000|2022-01-10 12:22:20|42369.6|42329.6|42369.6|42329.6|42369.6|42329.6|42369.6|42329.6|0
1641817350000|2022-01-10 12:22:30|42374.6|42334.6|42369.6|42329.6|42374.6|42334.6|42369.6|42329.6|2
1641817370000|2022-01-10 12:22:50|42368.5|42328.5|42369.6|42329.6|42369.6|42329.6|42368.5|42328.5|0
1641817380000|2022-01-10 12:23:00|42374.6|42334.6|42368.5|42328.5|42378.5|42338.5|42368.5|42328.5|4
1641817400000|2022-01-10 12:23:20|42378.5|42338.5|42378.5|42338.5|42378.5|42338.5|42378.5|42338.5|2
1641817440000|2022-01-10 12:24:00|42387.3|42347.3|42387.3|42347.3|42387.3|42347.3|42387.3|42347.3|3
1641817470000|2022-01-10 12:24:30|42394.6|42354.6|42398.5|42358.5|42398.5|42358.5|42393.5|42353.5|0
1641817480000|2022-01-10 12:24:40|42393.5|42353.5|42398.5|42358.5|42398.5|42358.5|42393.5|42353.5|8
1641817490000|2022-01-10 12:24:50|42383.5|42343.5|42383.5|42343.5|42383.5|42343.5|42383.5|42343.5|2
1641817500000|2022-01-10 12:25:00|42384.6|42344.6|42388.5|42348.5|42389.6|42349.6|42384.6|42344.6|1
1641817510000|2022-01-10 12:25:10|42383.5|42343.5|42384.6|42344.6|42384.6|42344.6|42383.5|42343.5|1
1641817520000|2022-01-10 12:25:20|42383.5|42343.5|42384.6|42344.6|42384.6|42344.6|42383.5|42343.5|0
1641817560000|2022-01-10 12:26:00|42383.5|42343.5|42383.5|42343.5|42384.6|42344.6|42383.5|42343.5|0
1641817570000|2022-01-10 12:26:10|42379.6|42339.6|42369.6|42329.6|42379.6|42339.6|42369.6|42329.6|1
1641817580000|2022-01-10 12:26:20|42374.6|42334.6|42374.6|42334.6|42374.6|42334.6|42374.6|42334.6|1
1641817590000|2022-01-10 12:26:30|42373.5|42333.5|42358.5|42318.5|42373.5|42333.5|42358.5|42318.5|1
1641817670000|2022-01-10 12:27:50|42362.3|42322.3|42362.3|42322.3|42362.3|42322.3|42362.3|42322.3|0
1641817720000|2022-01-10 12:28:40|42363.4|42323.4|42363.4|42323.4|42363.4|42323.4|42363.4|42323.4|0
1641817730000|2022-01-10 12:28:50|42367.3|42327.3|42367.3|42327.3|42367.3|42327.3|42367.3|42327.3|0
1641817740000|2022-01-10 12:29:00|42368.4|42328.4|42364.6|42324.6|42368.4|42328.4|42364.6|42324.6|2
1641817750000|2022-01-10 12:29:10|42360.7|42320.7|42359.6|42319.6|42360.7|42320.7|42359.6|42319.6|0
1641817760000|2022-01-10 12:29:20|42354.6|42314.6|42354.6|42314.6|42354.6|42314.6|42349.6|42309.6|1
1641817770000|2022-01-10 12:29:30|42353.4|42313.4|42373.4|42333.4|42373.4|42333.4|42353.4|42313.4|4
1641817780000|2022-01-10 12:29:40|42374.6|42334.6|42378.4|42338.4|42379.6|42339.6|42367.3|42327.3|1
1641817790000|2022-01-10 12:29:50|42379.6|42339.6|42374.6|42334.6|42379.6|42339.6|42374.6|42334.6|3
1641817810000|2022-01-10 12:30:10|42378.4|42338.4|42378.4|42338.4|42378.4|42338.4|42378.4|42338.4|0
1641817820000|2022-01-10 12:30:20|42377.3|42337.3|42378.4|42338.4|42378.4|42338.4|42377.3|42337.3|0
1641817830000|2022-01-10 12:30:30|42374.6|42334.6|42374.6|42334.6|42374.6|42334.6|42374.6|42334.6|1
1641817840000|2022-01-10 12:30:40|||||||||1
1641817910000|2022-01-10 12:31:50|42378.4|42338.4|42394.6|42354.6|42394.6|42354.6|42378.4|42338.4|2
1641817920000|2022-01-10 12:32:00|42389.6|42349.6|42384.6|42344.6|42389.6|42349.6|42384.6|42344.6|2
1641817940000|2022-01-10 12:32:20|42394.6|42354.6|42394.6|42354.6|42394.6|42354.6|42394.6|42354.6|2
1641817950000|2022-01-10 12:32:30|42404.6|42364.6|42423.4|42383.4|42424.6|42384.6|42404.6|42364.6|17
1641817960000|2022-01-10 12:32:40|42419.6|42379.6|42417.3|42377.3|42423.4|42383.4|42413.4|42373.4|3
1641817970000|2022-01-10 12:32:50|42408.4|42368.4|42423.4|42383.4|42423.4|42383.4|42403.4|42363.4|3
1641817980000|2022-01-10 12:33:00|42418.4|42378.4|42418.4|42378.4|42418.4|42378.4|42418.4|42378.4|1
1641817990000|2022-01-10 12:33:10|42413.4|42373.4|42418.4|42378.4|42418.4|42378.4|42413.4|42373.4|1
1641818000000|2022-01-10 12:33:20|42419.6|42379.6|42423.4|42383.4|42423.4|42383.4|42419.6|42379.6|0
1641818040000|2022-01-10 12:34:00|42419.6|42379.6|42418.4|42378.4|42419.6|42379.6|42418.4|42378.4|1
1641818050000|2022-01-10 12:34:10|42414.6|42374.6|42414.6|42374.6|42414.6|42374.6|42414.6|42374.6|1
1641818080000|2022-01-10 12:34:40|42423.4|42383.4|42424.6|42384.6|42424.6|42384.6|42418.4|42378.4|0
1641818090000|2022-01-10 12:34:50|42423.4|42383.4|42423.4|42383.4|42423.4|42383.4|42423.4|42383.4|0
1641818100000|2022-01-10 12:35:00|42418.4|42378.4|42418.4|42378.4|42418.4|42378.4|42418.4|42378.4|0
1641818130000|2022-01-10 12:35:30|||||||||1
1641818140000|2022-01-10 12:35:40|42414.6|42374.6|42414.6|42374.6|42414.6|42374.6|42414.6|42374.6|1
1641818150000|2022-01-10 12:35:50|42423.4|42383.4|42433.4|42393.4|42433.4|42393.4|42423.4|42383.4|2
1641818160000|2022-01-10 12:36:00|42443.4|42403.4|42446.1|42406.1|42452.3|42412.3|42442.3|42402.3|20
1641818170000|2022-01-10 12:36:10|42442.3|42402.3|42441.1|42401.1|42442.3|42402.3|42441.1|42401.1|1
1641818190000|2022-01-10 12:36:30|42451.1|42411.1|42450|42410|42451.1|42411.1|42450|42410|8
1641818200000|2022-01-10 12:36:40|42455|42415|42466.1|42426.1|42467.3|42427.3|42455|42415|11
1641818210000|2022-01-10 12:36:50|42462.3|42422.3|42471.1|42431.1|42471.1|42431.1|42462.3|42422.3|5
1641818220000|2022-01-10 12:37:00|42470|42430|42446.1|42406.1|42470|42430|42446.1|42406.1|3
1641818230000|2022-01-10 12:37:10|42445|42405|42441.1|42401.1|42445|42405|42441.1|42401.1|2
1641818300000|2022-01-10 12:38:20|42440|42400|42431.1|42391.1|42441.1|42401.1|42431.1|42391.1|0
1641818310000|2022-01-10 12:38:30|42430|42390|42430|42390|42430|42390|42430|42390|0
1641818320000|2022-01-10 12:38:40|42426.1|42386.1|42425|42385|42426.1|42386.1|42425|42385|0
1641818340000|2022-01-10 12:39:00|42426.1|42386.1|42421.1|42381.1|42426.1|42386.1|42421.1|42381.1|4
1641818350000|2022-01-10 12:39:10|42422.2|42382.2|42422.2|42382.2|42422.2|42382.2|42422.2|42382.2|0
1641818360000|2022-01-10 12:39:20|42441.1|42401.1|42441.1|42401.1|42441.1|42401.1|42441.1|42401.1|2
1641818370000|2022-01-10 12:39:30|42445|42405|42441.1|42401.1|42445|42405|42441.1|42401.1|1
1641818390000|2022-01-10 12:39:50|42444.9|42404.9|42441.1|42401.1|42446.1|42406.1|42441.1|42401.1|1
1641818400000|2022-01-10 12:40:00|42439.9|42399.9|42442.2|42402.2|42442.2|42402.2|42439.9|42399.9|0
1641818410000|2022-01-10 12:40:10|42441.1|42401.1|42441.1|42401.1|42441.1|42401.1|42441.1|42401.1|0
1641818430000|2022-01-10 12:40:30|42451.1|42411.1|42441.1|42401.1|42451.1|42411.1|42441.1|42401.1|3
1641818470000|2022-01-10 12:41:10|42439.9|42399.9|42439.9|42399.9|42439.9|42399.9|42439.9|42399.9|0
1641818480000|2022-01-10 12:41:20|42446.1|42406.1|42446.1|42406.1|42446.1|42406.1|42446.1|42406.1|0
1641818500000|2022-01-10 12:41:40|42449.9|42409.9|42449.9|42409.9|42449.9|42409.9|42446.1|42406.1|0
1641818510000|2022-01-10 12:41:50|42456.1|42416.1|42466.1|42426.1|42471.1|42431.1|42456.1|42416.1|1
1641818520000|2022-01-10 12:42:00|42464.9|42424.9|42461.1|42421.1|42464.9|42424.9|42461.1|42421.1|2
1641818540000|2022-01-10 12:42:20|42456.1|42416.1|42456.1|42416.1|42456.1|42416.1|42456.1|42416.1|0
1641818550000|2022-01-10 12:42:30|42454.9|42414.9|42446.1|42406.1|42454.9|42414.9|42446.1|42406.1|0
1641818570000|2022-01-10 12:42:50|42441.1|42401.1|42441.1|42401.1|42441.1|42401.1|42441.1|42401.1|3
1641818580000|2022-01-10 12:43:00|42436.1|42396.1|42441.1|42401.1|42441.1|42401.1|42436.1|42396.1|0
1641818590000|2022-01-10 12:43:10|42431.1|42391.1|42436.1|42396.1|42436.1|42396.1|42431.1|42391.1|1
1641818600000|2022-01-10 12:43:20|42429.9|42389.9|42417.2|42377.2|42431.1|42391.1|42417.2|42377.2|14
1641818610000|2022-01-10 12:43:30|42413.4|42373.4|42417.2|42377.2|42422.2|42382.2|42413.4|42373.4|2
1641818630000|2022-01-10 12:43:50|42413.4|42373.4|42409.5|42369.5|42413.4|42373.4|42409.5|42369.5|1
1641818640000|2022-01-10 12:44:00|42413.4|42373.4|42413.4|42373.4|42413.4|42373.4|42409.5|42369.5|8
1641818680000|2022-01-10 12:44:40|42418.4|42378.4|42413.4|42373.4|42418.4|42378.4|42413.4|42373.4|1
1641818700000|2022-01-10 12:45:00|42418.4|42378.4|42418.4|42378.4|42418.4|42378.4|42418.4|42378.4|1
1641818720000|2022-01-10 12:45:20|42422.2|42382.2|42422.2|42382.2|42422.2|42382.2|42422.2|42382.2|1
1641818740000|2022-01-10 12:45:40|42418.4|42378.4|42409.5|42369.5|42418.4|42378.4|42409.5|42369.5|10
1641818750000|2022-01-10 12:45:50|42408.4|42368.4|42399.5|42359.5|42408.4|42368.4|42389.5|42349.5|14
1641818760000|2022-01-10 12:46:00|42394.5|42354.5|42391.8|42351.8|42399.5|42359.5|42383.4|42343.4|10
1641818770000|2022-01-10 12:46:10|42390.6|42350.6|42391.8|42351.8|42391.8|42351.8|42386.8|42346.8|2
1641818800000|2022-01-10 12:46:40|||||||||1
1641818810000|2022-01-10 12:46:50|42387.9|42347.9|42390.6|42350.6|42390.6|42350.6|42387.9|42347.9|0
1641818820000|2022-01-10 12:47:00|42391.8|42351.8|42351.8|42311.8|42391.8|42351.8|42351.8|42311.8|10
1641818830000|2022-01-10 12:47:10|42341.8|42301.8|42347.9|42307.9|42347.9|42307.9|42341.8|42301.8|16
1641818840000|2022-01-10 12:47:20|42344.1|42304.1|42354.1|42314.1|42354.1|42314.1|42344.1|42304.1|1
1641818850000|2022-01-10 12:47:30|42352.9|42312.9|42349.1|42309.1|42364.1|42324.1|42349.1|42309.1|6
1641818860000|2022-01-10 12:47:40|42354.1|42314.1|42359.1|42319.1|42362.9|42322.9|42354.1|42314.1|3
1641818870000|2022-01-10 12:47:50|42364.1|42324.1|42364.1|42324.1|42364.1|42324.1|42364.1|42324.1|0
1641818880000|2022-01-10 12:48:00|42361.8|42321.8|42349.1|42309.1|42361.8|42321.8|42342.9|42302.9|7
1641818890000|2022-01-10 12:48:10|42342.9|42302.9|42341.8|42301.8|42342.9|42302.9|42341.8|42301.8|3
1641818900000|2022-01-10 12:48:20|42346.8|42306.8|42370.6|42330.6|42370.6|42330.6|42346.8|42306.8|12
1641818910000|2022-01-10 12:48:30|42356.8|42316.8|42351.8|42311.8|42356.8|42316.8|42351.8|42311.8|1
1641818920000|2022-01-10 12:48:40|42355.6|42315.6|42350.6|42310.6|42355.6|42315.6|42350.6|42310.6|0
1641818930000|2022-01-10 12:48:50|42349.5|42309.5|42349.5|42309.5|42349.5|42309.5|42349.5|42309.5|0
1641818940000|2022-01-10 12:49:00|42345.6|42305.6|42355.6|42315.6|42355.6|42315.6|42345.6|42305.6|2
1641818950000|2022-01-10 12:49:10|42354.5|42314.5|42351.8|42311.8|42354.5|42314.5|42350.6|42310.6|0
1641818960000|2022-01-10 12:49:20|42350.6|42310.6|42350.6|42310.6|42350.6|42310.6|42350.6|42310.6|0
1641818970000|2022-01-10 12:49:30|||||||||3
1641819000000|2022-01-10 12:50:00|42349.5|42309.5|42350.6|42310.6|42354.5|42314.5|42349.5|42309.5|3
1641819010000|2022-01-10 12:50:10|42354.5|42314.5|42356.8|42316.8|42356.8|42316.8|42354.5|42314.5|1
1641819020000|2022-01-10 12:50:20|42360.6|42320.6|42354.5|42314.5|42360.6|42320.6|42354.5|42314.5|0
1641819030000|2022-01-10 12:50:30|42350.6|42310.6|42354.5|42314.5|42354.5|42314.5|42349.5|42309.5|0
1641819040000|2022-01-10 12:50:40|42349.5|42309.5|42349.5|42309.5|42349.5|42309.5|42349.5|42309.5|0
1641819060000|2022-01-10 12:51:00|42345.6|42305.6|42345.6|42305.6|42346.8|42306.8|42345.6|42305.6|1
1641819070000|2022-01-10 12:51:10|42341.8|42301.8|42341.8|42301.8|42345.6|42305.6|42341.8|42301.8|12
1641819080000|2022-01-10 12:51:20|42345.6|42305.6|42346.8|42306.8|42346.8|42306.8|42345.6|42305.6|1
1641819090000|2022-01-10 12:51:30|42345.6|42305.6|42346.8|42306.8|42346.8|42306.8|42345.6|42305.6|0
1641819100000|2022-01-10 12:51:40|42345.6|42305.6|42346.8|42306.8|42346.8|42306.8|42345.6|42305.6|0
1641819120000|2022-01-10 12:52:00|42345.6|42305.6|42341.8|42301.8|42346.8|42306.8|42341.8|42301.8|1
1641819130000|2022-01-10 12:52:10|||||||||3
1641819150000|2022-01-10 12:52:30|42346.8|42306.8|42346.8|42306.8|42346.8|42306.8|42346.8|42306.8|1
1641819160000|2022-01-10 12:52:40|42345.6|42305.6|42341.8|42301.8|42346.8|42306.8|42341.8|42301.8|2
1641819170000|2022-01-10 12:52:50|42346.8|42306.8|42345.6|42305.6|42346.8|42306.8|42345.6|42305.6|2
1641819190000|2022-01-10 12:53:10|42346.8|42306.8|42356.8|42316.8|42356.8|42316.8|42346.8|42306.8|1
1641819210000|2022-01-10 12:53:30|42355.6|42315.6|42356.8|42316.8|42356.8|42316.8|42355.6|42315.6|0
1641819230000|2022-01-10 12:53:50|42355.6|42315.6|42355.6|42315.6|42355.6|42315.6|42355.6|42315.6|0
1641819240000|2022-01-10 12:54:00|42356.8|42316.8|42346.8|42306.8|42356.8|42316.8|42346.8|42306.8|1
1641819250000|2022-01-10 12:54:10|42345.6|42305.6|42346.8|42306.8|42346.8|42306.8|42345.6|42305.6|1
1641819260000|2022-01-10 12:54:20|42345.6|42305.6|42345.6|42305.6|42345.6|42305.6|42345.6|42305.6|0
1641819270000|2022-01-10 12:54:30|||||||||1
1641819290000|2022-01-10 12:54:50|||||||||13
1641819300000|2022-01-10 12:55:00|42355.6|42315.6|42355.6|42315.6|42355.6|42315.6|42355.6|42315.6|4
1641819310000|2022-01-10 12:55:10|42360.6|42320.6|42365.6|42325.6|42365.6|42325.6|42355.6|42315.6|10
1641819320000|2022-01-10 12:55:20|42360.6|42320.6|42360.6|42320.6|42360.6|42320.6|42360.6|42320.6|0
1641819330000|2022-01-10 12:55:30|42356.7|42316.7|42360.6|42320.6|42365.6|42325.6|42356.7|42316.7|4
1641819340000|2022-01-10 12:55:40|||||||||5
1641819360000|2022-01-10 12:56:00|42375.6|42335.6|42375.6|42335.6|42376.7|42336.7|42375.6|42335.6|9
1641819370000|2022-01-10 12:56:10|42379.4|42339.4|42380.6|42340.6|42380.6|42340.6|42379.4|42339.4|5
1641819390000|2022-01-10 12:56:30|42386.7|42346.7|42394.4|42354.4|42395.6|42355.6|42386.7|42346.7|2
1641819400000|2022-01-10 12:56:40|42395.6|42355.6|42400.6|42360.6|42400.6|42360.6|42394.4|42354.4|1
1641819410000|2022-01-10 12:56:50|42404.4|42364.4|42405.6|42365.6|42405.6|42365.6|42404.4|42364.4|3
1641819420000|2022-01-10 12:57:00|42400.6|42360.6|42405.6|42365.6|42405.6|42365.6|42395.6|42355.6|4
1641819440000|2022-01-10 12:57:20|42400.6|42360.6|42399.4|42359.4|42400.6|42360.6|42399.4|42359.4|0
1641819460000|2022-01-10 12:57:40|42400.6|42360.6|42400.6|42360.6|42400.6|42360.6|42400.6|42360.6|0
1641819470000|2022-01-10 12:57:50|42399.4|42359.4|42400.6|42360.6|42400.6|42360.6|42399.4|42359.4|0
1641819480000|2022-01-10 12:58:00|42399.4|42359.4|42422.1|42382.1|42431|42391|42389.4|42349.4|18
1641819490000|2022-01-10 12:58:10|42421|42381|42422.1|42382.1|42422.1|42382.1|42421|42381|20
1641819510000|2022-01-10 12:58:30|42427.1|42387.1|42427.1|42387.1|42427.1|42387.1|42427.1|42387.1|1
1641819540000|2022-01-10 12:59:00|42422.1|42382.1|42416|42376|42422.1|42382.1|42412.1|42372.1|5
1641819550000|2022-01-10 12:59:10|42417.1|42377.1|42407.1|42367.1|42417.1|42377.1|42407.1|42367.1|2
1641819560000|2022-01-10 12:59:20|42406|42366|42426|42386|42426|42386|42406|42366|11
1641819570000|2022-01-10 12:59:30|42427.1|42387.1|42431|42391|42439.8|42399.8|42426|42386|12
1641819580000|2022-01-10 12:59:40|42429.8|42389.8|42422.1|42382.1|42429.8|42389.8|42419.8|42379.8|0
1641819590000|2022-01-10 12:59:50|42419.8|42379.8|42419.8|42379.8|42419.8|42379.8|42419.8|42379.8|2
1641819600000|2022-01-10 13:00:00|42416|42376|42393.3|42353.3|42416|42376|42373.3|42333.3|43
1641819610000|2022-01-10 13:00:10|42392.1|42352.1|42392.1|42352.1|42398.3|42358.3|42388.3|42348.3|5
1641819620000|2022-01-10 13:00:20|42382.1|42342.1|42382.1|42342.1|42382.1|42342.1|42382.1|42342.1|2
1641819630000|2022-01-10 13:00:30|42397.1|42357.1|42392.1|42352.1|42402.1|42362.1|42392.1|42352.1|16
1641819640000|2022-01-10 13:00:40|42388.3|42348.3|42382.1|42342.1|42388.3|42348.3|42367.1|42327.1|11
1641819650000|2022-01-10 13:00:50|42388.3|42348.3|42382.1|42342.1|42397.1|42357.1|42382.1|42342.1|9
1641819660000|2022-01-10 13:01:00|42373.3|42333.3|42373.3|42333.3|42387.1|42347.1|42367.1|42327.1|14
1641819670000|2022-01-10 13:01:10|42372.1|42332.1|42372.1|42332.1|42376|42336|42349.4|42309.4|12
1641819680000|2022-01-10 13:01:20|42368.3|42328.3|42366|42326|42368.3|42328.3|42362.1|42322.1|1
1641819690000|2022-01-10 13:01:30|42374.8|42334.8|42379.8|42339.8|42381|42341|42374.8|42334.8|4
1641819700000|2022-01-10 13:01:40|42381|42341|42379.8|42339.8|42381|42341|42377.1|42337.1|1
1641819720000|2022-01-10 13:02:00|42376|42336|42376|42336|42376|42336|42376|42336|0
1641819730000|2022-01-10 13:02:10|42374.8|42334.8|42376|42336|42376|42336|42374.8|42334.8|0
1641819740000|2022-01-10 13:02:20|42379.8|42339.8|42389.8|42349.8|42396|42356|42379.8|42339.8|5
1641819750000|2022-01-10 13:02:30|42382.1|42342.1|42396|42356|42396|42356|42382.1|42342.1|1
1641819760000|2022-01-10 13:02:40|42397.1|42357.1|42396|42356|42397.1|42357.1|42396|42356|0
1641819770000|2022-01-10 13:02:50|42399.8|42359.8|42396|42356|42406|42366|42396|42356|6
1641819790000|2022-01-10 13:03:10|42392.1|42352.1|42396|42356|42396|42356|42386|42346|2
1641819800000|2022-01-10 13:03:20|42407.1|42367.1|42402.1|42362.1|42407.1|42367.1|42402.1|42362.1|2
1641819810000|2022-01-10 13:03:30|||||||||6
1641819820000|2022-01-10 13:03:40|42396|42356|42392.1|42352.1|42396|42356|42391|42351|1
1641819830000|2022-01-10 13:03:50|42396|42356|42392.1|42352.1|42397.1|42357.1|42392.1|42352.1|0
1641819860000|2022-01-10 13:04:20|42389.8|42349.8|42411|42371|42411|42371|42389.8|42349.8|1
1641819870000|2022-01-10 13:04:30|42407.1|42367.1|42412.1|42372.1|42417.1|42377.1|42407.1|42367.1|6
1641819880000|2022-01-10 13:04:40|42407.1|42367.1|42412.1|42372.1|42412.1|42372.1|42406|42366|3
1641819900000|2022-01-10 13:05:00|42402.1|42362.1|42402.1|42362.1|42402.1|42362.1|42402.1|42362.1|16
1641819920000|2022-01-10 13:05:20|42401|42361|42396|42356|42402.1|42362.1|42396|42356|1
1641819930000|2022-01-10 13:05:30|42397.1|42357.1|42396|42356|42397.1|42357.1|42396|42356|0
1641819940000|2022-01-10 13:05:40|42397.1|42357.1|42402.1|42362.1|42402.1|42362.1|42397.1|42357.1|2
1641819950000|2022-01-10 13:05:50|42406|42366|42406|42366|42406|42366|42406|42366|2
1641819960000|2022-01-10 13:06:00|42405.9|42365.9|42442.1|42402.1|42442.1|42402.1|42405.9|42365.9|11
1641819970000|2022-01-10 13:06:10|42440.9|42400.9|42432.1|42392.1|42440.9|42400.9|42432.1|42392.1|2
1641819980000|2022-01-10 13:06:20|42422.1|42382.1|42422.1|42382.1|42422.1|42382.1|42422.1|42382.1|11
1641820000000|2022-01-10 13:06:40|42432.1|42392.1|42432.1|42392.1|42435.9|42395.9|42432.1|42392.1|4
1641820030000|2022-01-10 13:07:10|42453.6|42413.6|42440.9|42400.9|42455.9|42415.9|42440.9|42400.9|12
1641820050000|2022-01-10 13:07:30|42439.8|42399.8|42442.1|42402.1|42442.1|42402.1|42439.8|42399.8|0
1641820060000|2022-01-10 13:07:40|42440.9|42400.9|42442.1|42402.1|42442.1|42402.1|42437.1|42397.1|1
1641820070000|2022-01-10 13:07:50|42440.9|42400.9|42437.1|42397.1|42442.1|42402.1|42437.1|42397.1|0
1641820080000|2022-01-10 13:08:00|42442.1|42402.1|42442.1|42402.1|42445.9|42405.9|42442.1|42402.1|2
1641820090000|2022-01-10 13:08:10|42445.9|42405.9|42457.1|42417.1|42457.1|42417.1|42444.8|42404.8|5
1641820100000|2022-01-10 13:08:20|42452.1|42412.1|42450.9|42410.9|42452.1|42412.1|42450.9|42410.9|0
1641820110000|2022-01-10 13:08:30|42452.1|42412.1|42455.9|42415.9|42455.9|42415.9|42452.1|42412.1|2
1641820130000|2022-01-10 13:08:50|42454.8|42414.8|42454.8|42414.8|42454.8|42414.8|42454.8|42414.8|0
1641820140000|2022-01-10 13:09:00|||||||||8
1641820150000|2022-01-10 13:09:10|42439.8|42399.8|42435.9|42395.9|42439.8|42399.8|42425.9|42385.9|5
1641820160000|2022-01-10 13:09:20|42420.9|42380.9|42409.8|42369.8|42420.9|42380.9|42409.8|42369.8|1
1641820170000|2022-01-10 13:09:30|42413.6|42373.6|42403.6|42363.6|42413.6|42373.6|42393.6|42353.6|10
1641820180000|2022-01-10 13:09:40|||||||||1
1641820190000|2022-01-10 13:09:50|42413.6|42373.6|42413.6|42373.6|42413.6|42373.6|42412.5|42372.5|2
1641820210000|2022-01-10 13:10:10|42427.5|42387.5|42427.5|42387.5|42427.5|42387.5|42427.5|42387.5|2
1641820220000|2022-01-10 13:10:20|42423.6|42383.6|42423.6|42383.6|42423.6|42383.6|42423.6|42383.6|0
1641820230000|2022-01-10 13:10:30|42417.5|42377.5|42417.5|42377.5|42417.5|42377.5|42417.5|42377.5|0
1641820240000|2022-01-10 13:10:40|42413.6|42373.6|42413.6|42373.6|42413.6|42373.6|42413.6|42373.6|0
1641820250000|2022-01-10 13:10:50|42417.5|42377.5|42417.5|42377.5|42417.5|42377.5|42417.5|42377.5|0
1641820260000|2022-01-10 13:11:00|42413.6|42373.6|42417.5|42377.5|42417.5|42377.5|42413.6|42373.6|0
1641820270000|2022-01-10 13:11:10|42413.6|42373.6|42417.5|42377.5|42417.5|42377.5|42412.5|42372.5|0
1641820310000|2022-01-10 13:11:50|42413.6|42373.6|42413.6|42373.6|42413.6|42373.6|42413.6|42373.6|0
1641820320000|2022-01-10 13:12:00|42417.5|42377.5|42422.5|42382.5|42427.5|42387.5|42417.5|42377.5|1
1641820340000|2022-01-10 13:12:20|42427.5|42387.5|42427.5|42387.5|42428.6|42388.6|42427.5|42387.5|0
1641820350000|2022-01-10 13:12:30|42428.6|42388.6|42422.5|42382.5|42428.6|42388.6|42422.5|42382.5|0
1641820360000|2022-01-10 13:12:40|42427.5|42387.5|42427.5|42387.5|42432.5|42392.5|42427.5|42387.5|1
1641820370000|2022-01-10 13:12:50|42432.5|42392.5|42433.6|42393.6|42433.6|42393.6|42423.6|42383.6|3
1641820380000|2022-01-10 13:13:00|42432.5|42392.5|42437.5|42397.5|42437.5|42397.5|42432.5|42392.5|1
1641820390000|2022-01-10 13:13:10|42433.6|42393.6|42437.5|42397.5|42437.5|42397.5|42433.6|42393.6|1
1641820410000|2022-01-10 13:13:30|42433.6|42393.6|42432.5|42392.5|42433.6|42393.6|42432.5|42392.5|0
1641820420000|2022-01-10 13:13:40|42433.6|42393.6|42428.6|42388.6|42433.6|42393.6|42417.5|42377.5|2
1641820430000|2022-01-10 13:13:50|42427.5|42387.5|42429.8|42389.8|42429.8|42389.8|42427.5|42387.5|0
1641820440000|2022-01-10 13:14:00|42427.5|42387.5|42433.6|42393.6|42438.6|42398.6|42427.5|42387.5|5
1641820450000|2022-01-10 13:14:10|42437.5|42397.5|42437.5|42397.5|42438.6|42398.6|42437.5|42397.5|1
1641820460000|2022-01-10 13:14:20|42438.6|42398.6|42437.5|42397.5|42438.6|42398.6|42437.5|42397.5|0
1641820470000|2022-01-10 13:14:30|42442.5|42402.5|42447.5|42407.5|42447.5|42407.5|42442.5|42402.5|1
1641820480000|2022-01-10 13:14:40|42442.5|42402.5|42437.5|42397.5|42442.5|42402.5|42437.5|42397.5|0
1641820490000|2022-01-10 13:14:50|42438.6|42398.6|42437.5|42397.5|42438.6|42398.6|42437.5|42397.5|0
1641820500000|2022-01-10 13:15:00|42433.6|42393.6|42429.8|42389.8|42433.6|42393.6|42428.6|42388.6|2
1641820510000|2022-01-10 13:15:10|42428.6|42388.6|42419.7|42379.7|42428.6|42388.6|42414.7|42374.7|9
1641820520000|2022-01-10 13:15:20|42428.6|42388.6|42428.6|42388.6|42428.6|42388.6|42428.6|42388.6|2
1641820540000|2022-01-10 13:15:40|42433.6|42393.6|42423.6|42383.6|42433.6|42393.6|42423.6|42383.6|2
1641820560000|2022-01-10 13:16:00|42418.6|42378.6|42414.7|42374.7|42418.6|42378.6|42414.7|42374.7|1
1641820580000|2022-01-10 13:16:20|42418.6|42378.6|42419.7|42379.7|42419.7|42379.7|42418.6|42378.6|4
1641820590000|2022-01-10 13:16:30|42414.7|42374.7|42414.7|42374.7|42414.7|42374.7|42414.7|42374.7|0
1641820600000|2022-01-10 13:16:40|42413.6|42373.6|42413.6|42373.6|42413.6|42373.6|42413.6|42373.6|0
1641820610000|2022-01-10 13:16:50|42403.6|42363.6|42399.7|42359.7|42404.7|42364.7|42399.7|42359.7|8
1641820620000|2022-01-10 13:17:00|42397.4|42357.4|42404.7|42364.7|42404.7|42364.7|42397.4|42357.4|1
1641820630000|2022-01-10 13:17:10|42403.6|42363.6|42404.7|42364.7|42404.7|42364.7|42403.6|42363.6|0
1641820640000|2022-01-10 13:17:20|42403.6|42363.6|42404.7|42364.7|42404.7|42364.7|42395.9|42355.9|1
1641820670000|2022-01-10 13:17:50|42403.6|42363.6|42403.6|42363.6|42403.6|42363.6|42403.6|42363.6|0
1641820680000|2022-01-10 13:18:00|42394.7|42354.7|42394.7|42354.7|42394.7|42354.7|42393.6|42353.6|1
1641820690000|2022-01-10 13:18:10|42393.6|42353.6|42383.6|42343.6|42393.6|42353.6|42379.7|42339.7|1
1641820700000|2022-01-10 13:18:20|42379.7|42339.7|42384.7|42344.7|42384.7|42344.7|42379.7|42339.7|0
1641820720000|2022-01-10 13:18:40|42404.7|42364.7|42414.7|42374.7|42414.7|42374.7|42404.7|42364.7|5
1641820730000|2022-01-10 13:18:50|42413.6|42373.6|42409.7|42369.7|42413.6|42373.6|42409.7|42369.7|1
1641820740000|2022-01-10 13:19:00|42405.9|42365.9|42399.7|42359.7|42405.9|42365.9|42399.7|42359.7|2
1641820750000|2022-01-10 13:19:10|42403.6|42363.6|42399.7|42359.7|42404.7|42364.7|42393.6|42353.6|6
1641820760000|2022-01-10 13:19:20|||||||||1
1641820790000|2022-01-10 13:19:50|||||||||1
1641820800000|2022-01-10 13:20:00|42394.7|42354.7|42414.7|42374.7|42419.7|42379.7|42394.7|42354.7|6
1641820810000|2022-01-10 13:20:10|42418.6|42378.6|42429.7|42389.7|42429.7|42389.7|42418.6|42378.6|1
1641820820000|2022-01-10 13:20:20|42428.6|42388.6|42424.7|42384.7|42428.6|42388.6|42424.7|42384.7|0
1641820830000|2022-01-10 13:20:30|42423.6|42383.6|42427.4|42387.4|42428.6|42388.6|42423.6|42383.6|1
1641820840000|2022-01-10 13:20:40|42423.6|42383.6|42418.6|42378.6|42423.6|42383.6|42418.6|42378.6|0
1641820850000|2022-01-10 13:20:50|42422.4|42382.4|42429.7|42389.7|42429.7|42389.7|42422.4|42382.4|0
1641820860000|2022-01-10 13:21:00|42428.6|42388.6|42433.6|42393.6|42438.6|42398.6|42428.6|42388.6|0
1641820870000|2022-01-10 13:21:10|42437.4|42397.4|42429.7|42389.7|42438.6|42398.6|42428.6|42388.6|1
1641820880000|2022-01-10 13:21:20|42428.6|42388.6|42433.6|42393.6|42433.6|42393.6|42428.6|42388.6|2
1641820910000|2022-01-10 13:21:50|42438.6|42398.6|42433.6|42393.6|42439.7|42399.7|42433.6|42393.6|0
1641820920000|2022-01-10 13:22:00|42428.6|42388.6|42424.7|42384.7|42428.6|42388.6|42424.7|42384.7|2
1641820960000|2022-01-10 13:22:40|42429.7|42389.7|42429.7|42389.7|42429.7|42389.7|42429.7|42389.7|2
1641820970000|2022-01-10 13:22:50|42433.6|42393.6|42433.6|42393.6|42438.6|42398.6|42433.6|42393.6|0
1641820980000|2022-01-10 13:23:00|42428.6|42388.6|42424.7|42384.7|42429.7|42389.7|42419.7|42379.7|1
1641820990000|2022-01-10 13:23:10|42423.6|42383.6|42419.7|42379.7|42423.6|42383.6|42419.7|42379.7|2
1641821000000|2022-01-10 13:23:20|42418.6|42378.6|42413.6|42373.6|42418.6|42378.6|42413.6|42373.6|0
1641821010000|2022-01-10 13:23:30|42414.7|42374.7|42413.6|42373.6|42414.7|42374.7|42413.6|42373.6|0
1641821020000|2022-01-10 13:23:40|42402.4|42362.4|42403.6|42363.6|42403.6|42363.6|42402.4|42362.4|3
1641821040000|2022-01-10 13:24:00|42394.7|42354.7|42380.8|42340.8|42394.7|42354.7|42375.8|42335.8|24
1641821050000|2022-01-10 13:24:10|42377|42337|42375.8|42335.8|42377|42337|42375.8|42335.8|0
1641821060000|2022-01-10 13:24:20|42380.8|42340.8|42380.8|42340.8|42380.8|42340.8|42379.7|42339.7|1
1641821070000|2022-01-10 13:24:30|42379.7|42339.7|42359.7|42319.7|42379.7|42339.7|42354.7|42314.7|28
1641821080000|2022-01-10 13:24:40|42354.7|42314.7|42359.7|42319.7|42360.8|42320.8|42354.7|42314.7|3
1641821090000|2022-01-10 13:24:50|42360.8|42320.8|42364.7|42324.7|42365.8|42325.8|42360.8|42320.8|2
1641821100000|2022-01-10 13:25:00|42360.8|42320.8|42360.8|42320.8|42360.8|42320.8|42354.7|42314.7|3
1641821110000|2022-01-10 13:25:10|42359.7|42319.7|42359.7|42319.7|42359.7|42319.7|42359.7|42319.7|0
1641821120000|2022-01-10 13:25:20|42354.7|42314.7|42359.7|42319.7|42359.7|42319.7|42354.7|42314.7|0
1641821130000|2022-01-10 13:25:30|42355.8|42315.8|42355.8|42315.8|42355.8|42315.8|42354.7|42314.7|8
1641821140000|2022-01-10 13:25:40|42354.7|42314.7|42354.7|42314.7|42359.7|42319.7|42354.7|42314.7|3
1641821150000|2022-01-10 13:25:50|42359.7|42319.7|42354.7|42314.7|42359.7|42319.7|42354.7|42314.7|1
1641821160000|2022-01-10 13:26:00|||||||||3
1641821180000|2022-01-10 13:26:20|42340.8|42300.8|42340.8|42300.8|42340.8|42300.8|42340.8|42300.8|4
1641821190000|2022-01-10 13:26:30|42339.7|42299.7|42324.7|42284.7|42339.7|42299.7|42319.7|42279.7|3
1641821200000|2022-01-10 13:26:40|42319.7|42279.7|42315.8|42275.8|42319.7|42279.7|42314.7|42274.7|1
1641821210000|2022-01-10 13:26:50|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|0
1641821220000|2022-01-10 13:27:00|42304.7|42264.7|42309.7|42269.7|42313.5|42273.5|42304.7|42264.7|3
1641821230000|2022-01-10 13:27:10|42308.5|42268.5|42308.5|42268.5|42308.5|42268.5|42308.5|42268.5|0
1641821240000|2022-01-10 13:27:20|42304.7|42264.7|42309.7|42269.7|42309.7|42269.7|42304.7|42264.7|1
1641821250000|2022-01-10 13:27:30|42308.5|42268.5|42308.5|42268.5|42309.7|42269.7|42305.8|42265.8|3
1641821260000|2022-01-10 13:27:40|42309.7|42269.7|42318.5|42278.5|42319.7|42279.7|42308.5|42268.5|2
1641821270000|2022-01-10 13:27:50|42322.4|42282.4|42323.5|42283.5|42323.5|42283.5|42322.4|42282.4|0
1641821280000|2022-01-10 13:28:00|42322.4|42282.4|42323.5|42283.5|42323.5|42283.5|42318.5|42278.5|1
1641821290000|2022-01-10 13:28:10|42328.5|42288.5|42328.5|42288.5|42328.5|42288.5|42327.4|42287.4|1
1641821300000|2022-01-10 13:28:20|42332.4|42292.4|42343.5|42303.5|42343.5|42303.5|42332.4|42292.4|1
1641821310000|2022-01-10 13:28:30|42342.4|42302.4|42342.4|42302.4|42342.4|42302.4|42342.4|42302.4|0
1641821320000|2022-01-10 13:28:40|42348.5|42308.5|42343.5|42303.5|42348.5|42308.5|42343.5|42303.5|4
1641821330000|2022-01-10 13:28:50|42352.4|42312.4|42353.5|42313.5|42353.5|42313.5|42352.4|42312.4|5
1641821340000|2022-01-10 13:29:00|42352.4|42312.4|42339.7|42299.7|42352.4|42312.4|42338.5|42298.5|6
1641821350000|2022-01-10 13:29:10|42338.5|42298.5|42338.5|42298.5|42339.7|42299.7|42337.4|42297.4|2
1641821360000|2022-01-10 13:29:20|42343.5|42303.5|42348.5|42308.5|42348.5|42308.5|42343.5|42303.5|1
1641821380000|2022-01-10 13:29:40|42349.7|42309.7|42362.4|42322.4|42363.5|42323.5|42349.7|42309.7|5
1641821390000|2022-01-10 13:29:50|42363.5|42323.5|42368.5|42328.5|42368.5|42328.5|42363.5|42323.5|3
1641821400000|2022-01-10 13:30:00|42367.4|42327.4|42373.5|42333.5|42373.5|42333.5|42363.5|42323.5|2
1641821410000|2022-01-10 13:30:10|||||||||1
1641821420000|2022-01-10 13:30:20|42372.4|42332.4|42372.4|42332.4|42372.4|42332.4|42372.4|42332.4|9
1641821430000|2022-01-10 13:30:30|42373.5|42333.5|42372.4|42332.4|42373.5|42333.5|42372.4|42332.4|2
1641821440000|2022-01-10 13:30:40|42377.4|42337.4|42377.4|42337.4|42382.4|42342.4|42372.4|42332.4|3
1641821450000|2022-01-10 13:30:50|42373.5|42333.5|42373.5|42333.5|42382.4|42342.4|42372.4|42332.4|2
1641821460000|2022-01-10 13:31:00|42372.4|42332.4|42376.2|42336.2|42376.2|42336.2|42371.2|42331.2|5
1641821470000|2022-01-10 13:31:10|42375.1|42335.1|42375.1|42335.1|42375.1|42335.1|42375.1|42335.1|0
1641821490000|2022-01-10 13:31:30|42376.2|42336.2|42385.1|42345.1|42385.1|42345.1|42375.1|42335.1|3
1641821500000|2022-01-10 13:31:40|||||||||2
1641821510000|2022-01-10 13:31:50|42386.2|42346.2|42385.1|42345.1|42387.4|42347.4|42381.2|42341.2|7
1641821520000|2022-01-10 13:32:00|42395.1|42355.1|42395.1|42355.1|42395.1|42355.1|42395.1|42355.1|4
1641821530000|2022-01-10 13:32:10|42391.2|42351.2|42395.1|42355.1|42400.1|42360.1|42391.2|42351.2|2
1641821550000|2022-01-10 13:32:30|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|13
1641821560000|2022-01-10 13:32:40|42415.1|42375.1|42410.1|42370.1|42415.1|42375.1|42410.1|42370.1|2
1641821570000|2022-01-10 13:32:50|42411.2|42371.2|42411.2|42371.2|42411.2|42371.2|42411.2|42371.2|0
1641821580000|2022-01-10 13:33:00|42415.1|42375.1|42420.1|42380.1|42421.2|42381.2|42410.1|42370.1|6
1641821590000|2022-01-10 13:33:10|42412.3|42372.3|42410|42370|42412.3|42372.3|42410|42370|1
1641821600000|2022-01-10 13:33:20|42416.2|42376.2|42420|42380|42425|42385|42416.2|42376.2|9
1641821610000|2022-01-10 13:33:30|42415|42375|42415|42375|42415|42375|42415|42375|1
1641821620000|2022-01-10 13:33:40|42411.2|42371.2|42426.6|42386.6|42427.7|42387.7|42411.2|42371.2|38
1641821640000|2022-01-10 13:34:00|42435.4|42395.4|42436.6|42396.6|42446.6|42406.6|42432.7|42392.7|17
1641821650000|2022-01-10 13:34:10|42437.7|42397.7|42436.6|42396.6|42446.6|42406.6|42435.4|42395.4|1
1641821660000|2022-01-10 13:34:20|42427.7|42387.7|42438.9|42398.9|42438.9|42398.9|42427.7|42387.7|2
1641821670000|2022-01-10 13:34:30|42442.7|42402.7|42442.7|42402.7|42442.7|42402.7|42442.7|42402.7|1
1641821680000|2022-01-10 13:34:40|42437.7|42397.7|42432.7|42392.7|42438.9|42398.9|42432.7|42392.7|1
1641821690000|2022-01-10 13:34:50|42433.9|42393.9|42428.9|42388.9|42433.9|42393.9|42428.9|42388.9|0
1641821700000|2022-01-10 13:35:00|42426.6|42386.6|42426.6|42386.6|42426.6|42386.6|42426.6|42386.6|0
1641821710000|2022-01-10 13:35:10|42422.7|42382.7|42422.7|42382.7|42422.7|42382.7|42422.7|42382.7|2
1641821720000|2022-01-10 13:35:20|42418.9|42378.9|42412.7|42372.7|42418.9|42378.9|42407.7|42367.7|2
1641821730000|2022-01-10 13:35:30|42417.7|42377.7|42418.9|42378.9|42418.9|42378.9|42417.7|42377.7|1
1641821740000|2022-01-10 13:35:40|42422.7|42382.7|42422.7|42382.7|42422.7|42382.7|42422.7|42382.7|2
1641821760000|2022-01-10 13:36:00|42432.7|42392.7|42432.7|42392.7|42432.7|42392.7|42432.7|42392.7|0
1641821770000|2022-01-10 13:36:10|42428.9|42388.9|42428.9|42388.9|42428.9|42388.9|42428.9|42388.9|0
1641821790000|2022-01-10 13:36:30|42437.7|42397.7|42443.9|42403.9|42443.9|42403.9|42437.7|42397.7|2
1641821800000|2022-01-10 13:36:40|42440|42400|42437.7|42397.7|42440|42400|42437.7|42397.7|0
1641821810000|2022-01-10 13:36:50|42438.9|42398.9|42438.9|42398.9|42438.9|42398.9|42438.9|42398.9|0
1641821840000|2022-01-10 13:37:20|42446.6|42406.6|42452.7|42412.7|42452.7|42412.7|42446.6|42406.6|3
1641821850000|2022-01-10 13:37:30|42457.7|42417.7|42462.7|42422.7|42472.7|42432.7|42457.7|42417.7|5
1641821860000|2022-01-10 13:37:40|42477.7|42437.7|42483.9|42443.9|42483.9|42443.9|42477.7|42437.7|7
1641821870000|2022-01-10 13:37:50|42482.7|42442.7|42482.7|42442.7|42483.9|42443.9|42482.7|42442.7|0
1641821890000|2022-01-10 13:38:10|42477.7|42437.7|42478.9|42438.9|42478.9|42438.9|42477.7|42437.7|0
1641821900000|2022-01-10 13:38:20|42477.7|42437.7|42518.1|42478.1|42520.4|42480.4|42477.7|42437.7|48
1641821910000|2022-01-10 13:38:30|42514.3|42474.3|42504.3|42464.3|42514.3|42474.3|42504.3|42464.3|1
1641821920000|2022-01-10 13:38:40|42503.1|42463.1|42504.3|42464.3|42505.4|42465.4|42499.3|42459.3|1
1641821930000|2022-01-10 13:38:50|||||||||1
1641821940000|2022-01-10 13:39:00|42500.4|42460.4|42504.3|42464.3|42504.3|42464.3|42498.1|42458.1|20
1641821950000|2022-01-10 13:39:10|42500.4|42460.4|42500.4|42460.4|42500.4|42460.4|42499.3|42459.3|0
1641821960000|2022-01-10 13:39:20|42495.4|42455.4|42503.1|42463.1|42503.1|42463.1|42484.3|42444.3|5
1641821970000|2022-01-10 13:39:30|42504.3|42464.3|42490.4|42450.4|42505.4|42465.4|42489.3|42449.3|24
1641822010000|2022-01-10 13:40:10|42494.3|42454.3|42499.3|42459.3|42500.4|42460.4|42494.3|42454.3|0
1641822020000|2022-01-10 13:40:20|42500.4|42460.4|42500.4|42460.4|42500.4|42460.4|42500.4|42460.4|0
1641822030000|2022-01-10 13:40:30|42508.1|42468.1|42508.1|42468.1|42508.1|42468.1|42508.1|42468.1|3
1641822040000|2022-01-10 13:40:40|42515.4|42475.4|42514.3|42474.3|42515.4|42475.4|42514.3|42474.3|0
1641822050000|2022-01-10 13:40:50|42515.4|42475.4|42513.1|42473.1|42515.4|42475.4|42513.1|42473.1|1
1641822060000|2022-01-10 13:41:00|42518.1|42478.1|42518.1|42478.1|42518.1|42478.1|42518.1|42478.1|2
1641822070000|2022-01-10 13:41:10|42519.3|42479.3|42513.1|42473.1|42519.3|42479.3|42513.1|42473.1|0
1641822080000|2022-01-10 13:41:20|42514.3|42474.3|42514.3|42474.3|42514.3|42474.3|42514.3|42474.3|1
1641822090000|2022-01-10 13:41:30|42513.1|42473.1|42489.3|42449.3|42513.1|42473.1|42489.3|42449.3|2
1641822100000|2022-01-10 13:41:40|42489.2|42449.2|42488.1|42448.1|42489.2|42449.2|42488.1|42448.1|0
1641822110000|2022-01-10 13:41:50|42503.1|42463.1|42493.1|42453.1|42504.2|42464.2|42493.1|42453.1|11
1641822120000|2022-01-10 13:42:00|42494.2|42454.2|42488.1|42448.1|42494.2|42454.2|42488.1|42448.1|0
1641822130000|2022-01-10 13:42:10|42494.2|42454.2|42493.1|42453.1|42494.2|42454.2|42493.1|42453.1|0
1641822140000|2022-01-10 13:42:20|42494.2|42454.2|42493.1|42453.1|42494.2|42454.2|42493.1|42453.1|1
1641822150000|2022-01-10 13:42:30|42520.8|42480.8|42508.1|42468.1|42520.8|42480.8|42508.1|42468.1|22
1641822160000|2022-01-10 13:42:40|42511.9|42471.9|42511.9|42471.9|42511.9|42471.9|42511.9|42471.9|0
1641822170000|2022-01-10 13:42:50|42515.8|42475.8|42530.8|42490.8|42530.8|42490.8|42515.8|42475.8|5
1641822180000|2022-01-10 13:43:00|42539.6|42499.6|42539.6|42499.6|42539.6|42499.6|42533.5|42493.5|4
1641822190000|2022-01-10 13:43:10|42540.8|42500.8|42534.6|42494.6|42540.8|42500.8|42534.6|42494.6|1
1641822200000|2022-01-10 13:43:20|42533.5|42493.5|42534.6|42494.6|42534.6|42494.6|42533.5|42493.5|1
1641822210000|2022-01-10 13:43:30|42533.5|42493.5|42538.5|42498.5|42538.5|42498.5|42533.5|42493.5|1
1641822220000|2022-01-10 13:43:40|42543.5|42503.5|42510.8|42470.8|42543.5|42503.5|42510.8|42470.8|8
1641822230000|2022-01-10 13:43:50|42511.9|42471.9|42525.8|42485.8|42525.8|42485.8|42511.9|42471.9|7
1641822240000|2022-01-10 13:44:00|42520.8|42480.8|42505.8|42465.8|42520.8|42480.8|42505.8|42465.8|10
1641822250000|2022-01-10 13:44:10|42501.9|42461.9|42496.9|42456.9|42505.8|42465.8|42496.9|42456.9|0
1641822260000|2022-01-10 13:44:20|42500.8|42460.8|42501.9|42461.9|42511.9|42471.9|42500.8|42460.8|5
1641822270000|2022-01-10 13:44:30|42500.8|42460.8|42506.9|42466.9|42506.9|42466.9|42500.8|42460.8|2
1641822280000|2022-01-10 13:44:40|42510.8|42470.8|42510.8|42470.8|42510.8|42470.8|42510.8|42470.8|10
1641822290000|2022-01-10 13:44:50|42516.9|42476.9|42525.8|42485.8|42525.8|42485.8|42516.9|42476.9|0
1641825000000|2022-01-10 14:30:00|42665.5|42625.5|42651.3|42611.3|42729.7|42689.7|42646.3|42606.3|355
1641825010000|2022-01-10 14:30:10|42656.3|42616.3|42585.1|42545.1|42699|42659|42585.1|42545.1|111
1641825020000|2022-01-10 14:30:20|42580.1|42540.1|42562.4|42522.4|42604|42564|42546.3|42506.3|55
1641825030000|2022-01-10 14:30:30|42571.3|42531.3|42516.3|42476.3|42606.3|42566.3|42516.3|42476.3|58
1641825040000|2022-01-10 14:30:40|42532.4|42492.4|42508.6|42468.6|42536.3|42496.3|42493.6|42453.6|55
1641825050000|2022-01-10 14:30:50|42507.4|42467.4|42535.9|42495.9|42535.9|42495.9|42485.9|42445.9|56
1641825060000|2022-01-10 14:31:00|42547.4|42507.4|42492.4|42452.4|42547.4|42507.4|42486.3|42446.3|83
1641825070000|2022-01-10 14:31:10|42491.3|42451.3|42496.3|42456.3|42496.3|42456.3|42458.6|42418.6|59
1641825080000|2022-01-10 14:31:20|42501.3|42461.3|42446.3|42406.3|42504|42464|42446.3|42406.3|49
1641825090000|2022-01-10 14:31:30|42435.1|42395.1|42396.3|42356.3|42450.1|42410.1|42396.3|42356.3|47
1641825100000|2022-01-10 14:31:40|42402.4|42362.4|42398.6|42358.6|42415.1|42375.1|42381.3|42341.3|42
1641825110000|2022-01-10 14:31:50|42392.4|42352.4|42387.4|42347.4|42403.6|42363.6|42378.6|42338.6|26
1641825120000|2022-01-10 14:32:00|42386.3|42346.3|42378.6|42338.6|42392.4|42352.4|42364.7|42324.7|36
1641825130000|2022-01-10 14:32:10|42383.6|42343.6|42406.3|42366.3|42407.4|42367.4|42369.7|42329.7|26
1641825140000|2022-01-10 14:32:20|42411.3|42371.3|42391.3|42351.3|42411.3|42371.3|42391.3|42351.3|11
1641825150000|2022-01-10 14:32:30|42406.3|42366.3|42395.1|42355.1|42436.3|42396.3|42391.3|42351.3|33
1641825160000|2022-01-10 14:32:40|42396.3|42356.3|42361.3|42321.3|42396.3|42356.3|42357.4|42317.4|67
1641825170000|2022-01-10 14:32:50|42361.2|42321.2|42357.4|42317.4|42361.2|42321.2|42346.2|42306.2|29
1641825180000|2022-01-10 14:33:00|42361.2|42321.2|42430.9|42390.9|42434.7|42394.7|42360.1|42320.1|64
1641825190000|2022-01-10 14:33:10|42429.7|42389.7|42423.6|42383.6|42434.7|42394.7|42423.6|42383.6|53
1641825200000|2022-01-10 14:33:20|42424.7|42384.7|42390.9|42350.9|42428.6|42388.6|42385.9|42345.9|36
1641825210000|2022-01-10 14:33:30|42389.7|42349.7|42360.9|42320.9|42389.7|42349.7|42355.9|42315.9|24
1641825220000|2022-01-10 14:33:40|42349.7|42309.7|42404.7|42364.7|42404.7|42364.7|42349.7|42309.7|14
1641825230000|2022-01-10 14:33:50|42402.4|42362.4|42360.9|42320.9|42404.7|42364.7|42350.9|42310.9|24
1641825240000|2022-01-10 14:34:00|42350.9|42310.9|42312|42272|42350.9|42310.9|42303.2|42263.2|55
1641825250000|2022-01-10 14:34:10|42313.2|42273.2|42248.9|42208.9|42313.2|42273.2|42233.9|42193.9|61
1641825260000|2022-01-10 14:34:20|42258.9|42218.9|42271.2|42231.2|42281.2|42241.2|42240.1|42200.1|28
1641825270000|2022-01-10 14:34:30|42270.1|42230.1|42276.2|42236.2|42290.1|42250.1|42256.2|42216.2|21
1641825280000|2022-01-10 14:34:40|42267.4|42227.4|42218.5|42178.5|42267.4|42227.4|42174.7|42134.7|206
1641825290000|2022-01-10 14:34:50|42222.4|42182.4|42227.4|42187.4|42233.5|42193.5|42204.7|42164.7|50
1641825300000|2022-01-10 14:35:00|42218.5|42178.5|42209.7|42169.7|42218.5|42178.5|42179.7|42139.7|34
1641825310000|2022-01-10 14:35:10|42215.8|42175.8|42195.5|42155.5|42215.8|42175.8|42186.6|42146.6|31
1641825320000|2022-01-10 14:35:20|42191.6|42151.6|42195.4|42155.4|42204.3|42164.3|42186.6|42146.6|31
1641825330000|2022-01-10 14:35:30|42194.3|42154.3|42194.3|42154.3|42203.1|42163.1|42194.3|42154.3|17
1641825340000|2022-01-10 14:35:40|42199.3|42159.3|42196.6|42156.6|42199.3|42159.3|42182.8|42142.8|34
1641825350000|2022-01-10 14:35:50|42200.4|42160.4|42230.4|42190.4|42230.4|42190.4|42195.4|42155.4|33
1641825360000|2022-01-10 14:36:00|42239.3|42199.3|42249.3|42209.3|42259.3|42219.3|42225.4|42185.4|24
1641825370000|2022-01-10 14:36:10|42253.1|42213.1|42254.3|42214.3|42263.1|42223.1|42249.3|42209.3|14
1641825380000|2022-01-10 14:36:20|42258.1|42218.1|42254.3|42214.3|42259.3|42219.3|42244.3|42204.3|16
1641825390000|2022-01-10 14:36:30|42259.3|42219.3|42234.3|42194.3|42259.3|42219.3|42234.3|42194.3|20
1641825400000|2022-01-10 14:36:40|42239.3|42199.3|42234.3|42194.3|42239.3|42199.3|42219.3|42179.3|35
1641825410000|2022-01-10 14:36:50|42233.1|42193.1|42300.8|42260.8|42300.8|42260.8|42228.1|42188.1|30
1641825420000|2022-01-10 14:37:00|42297|42257|42285.8|42245.8|42297|42257|42272|42232|30
1641825430000|2022-01-10 14:37:10|42287|42247|42294.3|42254.3|42304.3|42264.3|42287|42247|36
1641825440000|2022-01-10 14:37:20|42295.4|42255.4|42269.3|42229.3|42299.3|42259.3|42254.3|42214.3|29
1641825450000|2022-01-10 14:37:30|42254.3|42214.3|42229.3|42189.3|42254.3|42214.3|42225.4|42185.4|34
1641825460000|2022-01-10 14:37:40|42224.3|42184.3|42191.6|42151.6|42224.3|42184.3|42178.9|42138.9|112
1641825470000|2022-01-10 14:37:50|42201.6|42161.6|42183.9|42143.9|42205.4|42165.4|42182.7|42142.7|42
1641825480000|2022-01-10 14:38:00|42187.7|42147.7|42211.6|42171.6|42216.6|42176.6|42187.7|42147.7|17
1641825490000|2022-01-10 14:38:10|42207.7|42167.7|42231.6|42191.6|42235.4|42195.4|42206.6|42166.6|12
1641825500000|2022-01-10 14:38:20|42226.6|42186.6|42269.3|42229.3|42272|42232|42211.6|42171.6|25
1641825510000|2022-01-10 14:38:30|42264.3|42224.3|42243.1|42203.1|42264.3|42224.3|42238.1|42198.1|11
1641825520000|2022-01-10 14:38:40|42239.3|42199.3|42186.6|42146.6|42243.1|42203.1|42186.6|42146.6|18
1641825530000|2022-01-10 14:38:50|42182.7|42142.7|42182.7|42142.7|42187.7|42147.7|42178.9|42138.9|22
1641825540000|2022-01-10 14:39:00|42187.7|42147.7|42152.7|42112.7|42187.7|42147.7|42142.7|42102.7|36
1641825550000|2022-01-10 14:39:10|42157.7|42117.7|42143.9|42103.9|42157.7|42117.7|42138.9|42098.9|52
1641825560000|2022-01-10 14:39:20|42137.7|42097.7|42090|42050|42141.6|42101.6|42090|42050|20
1641825570000|2022-01-10 14:39:30|42093.9|42053.9|42077.7|42037.7|42093.9|42053.9|42067.7|42027.7|50
1641825580000|2022-01-10 14:39:40|42071.6|42031.6|42071.6|42031.6|42087.7|42047.7|42071.6|42031.6|39
1641825590000|2022-01-10 14:39:50|42072.7|42032.7|42107.7|42067.7|42111.6|42071.6|42072.7|42032.7|15
1641825600000|2022-01-10 14:40:00|42111.6|42071.6|42125.4|42085.4|42131.6|42091.6|42106.6|42066.6|24
1641825610000|2022-01-10 14:40:10|42126.6|42086.6|42135.4|42095.4|42145.4|42105.4|42125.4|42085.4|20
1641825620000|2022-01-10 14:40:20|42127.7|42087.7|42121.6|42081.6|42137.7|42097.7|42121.6|42081.6|7
1641825630000|2022-01-10 14:40:30|42117.7|42077.7|42121.6|42081.6|42121.6|42081.6|42107.7|42067.7|13
1641825640000|2022-01-10 14:40:40|42126.6|42086.6|42123.9|42083.9|42130.4|42090.4|42111.6|42071.6|14
1641825650000|2022-01-10 14:40:50|42127.7|42087.7|42152.7|42112.7|42152.7|42112.7|42123.9|42083.9|18
1641825660000|2022-01-10 14:41:00|42156.6|42116.6|42137.7|42097.7|42161.6|42121.6|42127.7|42087.7|47
1641825670000|2022-01-10 14:41:10|42141.6|42101.6|42137.7|42097.7|42145.4|42105.4|42136.6|42096.6|14
1641825680000|2022-01-10 14:41:20|42142.7|42102.7|42137.7|42097.7|42142.7|42102.7|42137.7|42097.7|9
1641825690000|2022-01-10 14:41:30|42126.6|42086.6|42121.6|42081.6|42127.7|42087.7|42117.7|42077.7|6
1641825700000|2022-01-10 14:41:40|42117.7|42077.7|42081.6|42041.6|42122.7|42082.7|42077.7|42037.7|42
1641825710000|2022-01-10 14:41:50|42077.7|42037.7|42087.7|42047.7|42096.6|42056.6|42077.7|42037.7|13
1641825720000|2022-01-10 14:42:00|42091.6|42051.6|42107.7|42067.7|42117.7|42077.7|42085.4|42045.4|36
1641825730000|2022-01-10 14:42:10|42097.7|42057.7|42091.6|42051.6|42103.9|42063.9|42087.7|42047.7|23
1641825740000|2022-01-10 14:42:20|42086.6|42046.6|42076.6|42036.6|42086.6|42046.6|42066.6|42026.6|14
1641825750000|2022-01-10 14:42:30|42071.6|42031.6|42097.7|42057.7|42107.7|42067.7|42071.6|42031.6|13
1641825760000|2022-01-10 14:42:40|42096.6|42056.6|42087.7|42047.7|42101.6|42061.6|42071.6|42031.6|51
1641825770000|2022-01-10 14:42:50|42095.4|42055.4|42091.6|42051.6|42095.4|42055.4|42081.6|42041.6|16
1641825780000|2022-01-10 14:43:00|42077.7|42037.7|42087.7|42047.7|42087.7|42047.7|42066.6|42026.6|15
1641825790000|2022-01-10 14:43:10|42086.6|42046.6|42081.6|42041.6|42086.6|42046.6|42067.7|42027.7|13
1641825800000|2022-01-10 14:43:20|42077.7|42037.7|42051.6|42011.6|42081.6|42041.6|42051.6|42011.6|14
1641825810000|2022-01-10 14:43:30|42046.6|42006.6|42052.7|42012.7|42057.7|42017.7|42037.7|41997.7|30
1641825820000|2022-01-10 14:43:40|42048.9|42008.9|42047.7|42007.7|42057.7|42017.7|42041.6|42001.6|8
1641825830000|2022-01-10 14:43:50|42042.7|42002.7|42065.4|42025.4|42065.4|42025.4|42038.9|41998.9|18
1641825840000|2022-01-10 14:44:00|42061.6|42021.6|42105.4|42065.4|42105.4|42065.4|42061.6|42021.6|20
1641825850000|2022-01-10 14:44:10|42109.2|42069.2|42091.6|42051.6|42113.1|42073.1|42090.4|42050.4|17
1641825860000|2022-01-10 14:44:20|42090.4|42050.4|42091.6|42051.6|42091.6|42051.6|42085.4|42045.4|4
1641825870000|2022-01-10 14:44:30|42095.4|42055.4|42059.2|42019.2|42095.4|42055.4|42055.4|42015.4|74
1641825880000|2022-01-10 14:44:40|42055.4|42015.4|42039.2|41999.2|42059.2|42019.2|42034.2|41994.2|12
1641825890000|2022-01-10 14:44:50|42043.1|42003.1|42048.1|42008.1|42048.1|42008.1|42034.2|41994.2|11
1641825900000|2022-01-10 14:45:00|42053.1|42013.1|41985.4|41945.4|42053.1|42013.1|41975.4|41935.4|41
1641825910000|2022-01-10 14:45:10|41993.1|41953.1|41927.7|41887.7|41993.1|41953.1|41926.5|41886.5|92
1641825920000|2022-01-10 14:45:20|41926.5|41886.5|41912.7|41872.7|41927.7|41887.7|41901.5|41861.5|31
1641825930000|2022-01-10 14:45:30|41917.7|41877.7|41915.4|41875.4|41921.5|41881.5|41906.5|41866.5|16
1641825940000|2022-01-10 14:45:40|41921.5|41881.5|41921.5|41881.5|41935.4|41895.4|41907.7|41867.7|29
1641825950000|2022-01-10 14:45:50|41920.4|41880.4|41940.4|41900.4|41940.4|41900.4|41906.5|41866.5|22
1641825960000|2022-01-10 14:46:00|41945.4|41905.4|41945.4|41905.4|41945.4|41905.4|41927.7|41887.7|23
1641825970000|2022-01-10 14:46:10|41950.4|41910.4|41955.4|41915.4|41960.4|41920.4|41945.4|41905.4|6
1641825980000|2022-01-10 14:46:20|41945.4|41905.4|41931.5|41891.5|41951.5|41911.5|41926.5|41886.5|14
1641825990000|2022-01-10 14:46:30|41926.5|41886.5|41893.8|41853.8|41931.5|41891.5|41892.7|41852.7|27
1641826000000|2022-01-10 14:46:40|41897.7|41857.7|41867.7|41827.7|41897.7|41857.7|41858.8|41818.8|17
1641826010000|2022-01-10 14:46:50|41863.8|41823.8|41888.8|41848.8|41888.8|41848.8|41863.8|41823.8|27
1641826020000|2022-01-10 14:47:00|41887.7|41847.7|41881.5|41841.5|41897.7|41857.7|41877.7|41837.7|25
1641826030000|2022-01-10 14:47:10|41876.5|41836.5|41827.7|41787.7|41885.4|41845.4|41827.7|41787.7|31
1641826040000|2022-01-10 14:47:20|41832.7|41792.7|41837.7|41797.7|41847.7|41807.7|41827.7|41787.7|45
1641826050000|2022-01-10 14:47:30|41838.8|41798.8|41783.8|41743.8|41843.8|41803.8|41761.2|41721.2|53
1641826060000|2022-01-10 14:47:40|41780|41740|41749.6|41709.6|41793.8|41753.8|41743.5|41703.5|112
1641826070000|2022-01-10 14:47:50|41750.8|41710.8|41764.6|41724.6|41764.6|41724.6|41744.6|41704.6|23
1641826080000|2022-01-10 14:48:00|41769.6|41729.6|41797.3|41757.3|41797.3|41757.3|41763.5|41723.5|47
1641826090000|2022-01-10 14:48:10|41793.5|41753.5|41801.1|41761.1|41806.1|41766.1|41772.3|41732.3|47
1641826100000|2022-01-10 14:48:20|41806.1|41766.1|41865|41825|41865|41825|41802.3|41762.3|36
1641826110000|2022-01-10 14:48:30|41860|41820|41871.5|41831.5|41871.5|41831.5|41840|41800|31
1641826120000|2022-01-10 14:48:40|41861.5|41821.5|41825|41785|41865.4|41825.4|41811.1|41771.1|20
1641826130000|2022-01-10 14:48:50|41821.1|41781.1|41842.3|41802.3|41842.3|41802.3|41821.1|41781.1|10
1641826140000|2022-01-10 14:49:00|41846.1|41806.1|41842.3|41802.3|41846.1|41806.1|41823.5|41783.5|33
1641826150000|2022-01-10 14:49:10|41843.5|41803.5|41781.9|41741.9|41843.5|41803.5|41781.9|41741.9|20
1641826160000|2022-01-10 14:49:20|41780.8|41740.8|41774.6|41734.6|41781.9|41741.9|41765.8|41725.8|37
1641826170000|2022-01-10 14:49:30|41780.8|41740.8|41764.6|41724.6|41780.8|41740.8|41764.6|41724.6|4
1641826180000|2022-01-10 14:49:40|41772.3|41732.3|41803.4|41763.4|41803.4|41763.4|41770.8|41730.8|35
1641826190000|2022-01-10 14:49:50|41798.4|41758.4|41808.4|41768.4|41808.4|41768.4|41793.4|41753.4|11
1641826200000|2022-01-10 14:50:00|41813.4|41773.4|41793.4|41753.4|41813.4|41773.4|41764.6|41724.6|40
1641826210000|2022-01-10 14:50:10|41792.3|41752.3|41779.6|41739.6|41792.3|41752.3|41765.8|41725.8|23
1641826220000|2022-01-10 14:50:20|41775.8|41735.8|41764.6|41724.6|41775.8|41735.8|41764.6|41724.6|6
1641826230000|2022-01-10 14:50:30|41770.8|41730.8|41750.8|41710.8|41774.6|41734.6|41746.9|41706.9|18
1641826240000|2022-01-10 14:50:40|41745.8|41705.8|41754.6|41714.6|41755.8|41715.8|41745.8|41705.8|41
1641826250000|2022-01-10 14:50:50|41760.8|41720.8|41754.6|41714.6|41760.8|41720.8|41754.6|41714.6|11
1641826260000|2022-01-10 14:51:00|41755.7|41715.7|41754.6|41714.6|41755.7|41715.7|41754.6|41714.6|28
1641826270000|2022-01-10 14:51:10|41758.4|41718.4|41773.4|41733.4|41773.4|41733.4|41753.4|41713.4|60
1641826280000|2022-01-10 14:51:20|41774.6|41734.6|41774.6|41734.6|41774.6|41734.6|41764.6|41724.6|18
1641826290000|2022-01-10 14:51:30|41775.7|41735.7|41726.9|41686.9|41775.7|41735.7|41726.9|41686.9|18
1641826300000|2022-01-10 14:51:40|41728.1|41688.1|41693.1|41653.1|41733.1|41693.1|41688.1|41648.1|27
1641826310000|2022-01-10 14:51:50|41683.1|41643.1|41708.1|41668.1|41708.1|41668.1|41678.1|41638.1|48
1641826320000|2022-01-10 14:52:00|41698.1|41658.1|41666.9|41626.9|41698.1|41658.1|41659.2|41619.2|67
1641826330000|2022-01-10 14:52:10|41668.1|41628.1|41693.1|41653.1|41693.1|41653.1|41666.9|41626.9|42
1641826340000|2022-01-10 14:52:20|41688.1|41648.1|41731.9|41691.9|41731.9|41691.9|41686.9|41646.9|36
1641826350000|2022-01-10 14:52:30|41728.1|41688.1|41764.6|41724.6|41764.6|41724.6|41728.1|41688.1|58
1641826360000|2022-01-10 14:52:40|41765.7|41725.7|41796.1|41756.1|41802.3|41762.3|41765.7|41725.7|14
1641826370000|2022-01-10 14:52:50|41798.4|41758.4|41792.3|41752.3|41798.4|41758.4|41788.4|41748.4|14
1641826380000|2022-01-10 14:53:00|41788.4|41748.4|41823.4|41783.4|41823.4|41783.4|41782.3|41742.3|20
1641826390000|2022-01-10 14:53:10|41818.4|41778.4|41814.6|41774.6|41823.4|41783.4|41813.4|41773.4|10
1641826400000|2022-01-10 14:53:20|41804.6|41764.6|41814.6|41774.6|41814.6|41774.6|41789.6|41749.6|13
1641826410000|2022-01-10 14:53:30|41815.7|41775.7|41823.4|41783.4|41829.6|41789.6|41815.7|41775.7|11
1641826420000|2022-01-10 14:53:40|41818.4|41778.4|41852.3|41812.3|41852.3|41812.3|41818.4|41778.4|6
1641826430000|2022-01-10 14:53:50|41846.1|41806.1|41861.1|41821.1|41861.1|41821.1|41842.3|41802.3|22
1641826440000|2022-01-10 14:54:00|41852.3|41812.3|41876.1|41836.1|41876.1|41836.1|41842.3|41802.3|32
1641826450000|2022-01-10 14:54:10|41872.3|41832.3|41851.1|41811.1|41872.3|41832.3|41841.1|41801.1|24
1641826460000|2022-01-10 14:54:20|41846.1|41806.1|41812.3|41772.3|41846.1|41806.1|41802.3|41762.3|17
1641826470000|2022-01-10 14:54:30|41821.1|41781.1|41827.3|41787.3|41832.3|41792.3|41812.3|41772.3|15
1641826480000|2022-01-10 14:54:40|41832.3|41792.3|41848.4|41808.4|41848.4|41808.4|41822.3|41782.3|9
1641826490000|2022-01-10 14:54:50|41847.3|41807.3|41852.3|41812.3|41857.3|41817.3|41843.4|41803.4|4
1641826500000|2022-01-10 14:55:00|41847.3|41807.3|41843.4|41803.4|41862.3|41822.3|41843.4|41803.4|9
1641826510000|2022-01-10 14:55:10|41845.7|41805.7|41881.1|41841.1|41881.1|41841.1|41845.7|41805.7|27
1641826520000|2022-01-10 14:55:20|41872.3|41832.3|41842.3|41802.3|41872.3|41832.3|41842.3|41802.3|25
1641826530000|2022-01-10 14:55:30|41846.1|41806.1|41832.3|41792.3|41852.3|41812.3|41832.3|41792.3|13
1641826540000|2022-01-10 14:55:40|41828.4|41788.4|41828.4|41788.4|41832.3|41792.3|41822.3|41782.3|12
1641826550000|2022-01-10 14:55:50|41827.3|41787.3|41838.4|41798.4|41838.4|41798.4|41822.3|41782.3|9
1641826560000|2022-01-10 14:56:00|41828.4|41788.4|41822.3|41782.3|41838.4|41798.4|41822.3|41782.3|11
1641826570000|2022-01-10 14:56:10|41826.1|41786.1|41808.4|41768.4|41826.1|41786.1|41807.3|41767.3|47
1641826580000|2022-01-10 14:56:20|41804.6|41764.6|41807.3|41767.3|41812.3|41772.3|41802.3|41762.3|10
1641826590000|2022-01-10 14:56:30|41808.4|41768.4|41806.1|41766.1|41813.4|41773.4|41802.3|41762.3|13
1641826600000|2022-01-10 14:56:40|41802.3|41762.3|41798.4|41758.4|41804.6|41764.6|41798.4|41758.4|10
1641826610000|2022-01-10 14:56:50|41793.4|41753.4|41794.6|41754.6|41798.4|41758.4|41788.4|41748.4|14
1641826620000|2022-01-10 14:57:00|41798.4|41758.4|41798.4|41758.4|41800.7|41760.7|41784.6|41744.6|17
1641826630000|2022-01-10 14:57:10|41794.6|41754.6|41779.6|41739.6|41794.6|41754.6|41774.6|41734.6|21
1641826640000|2022-01-10 14:57:20|41775.7|41735.7|41773.4|41733.4|41784.6|41744.6|41773.4|41733.4|12
1641826650000|2022-01-10 14:57:30|41783.4|41743.4|41783.4|41743.4|41783.4|41743.4|41779.6|41739.6|9
1641826660000|2022-01-10 14:57:40|41779.6|41739.6|41778.4|41738.4|41782.3|41742.3|41772.3|41732.3|9
1641826670000|2022-01-10 14:57:50|41783.4|41743.4|41792.3|41752.3|41792.3|41752.3|41782.3|41742.3|4
1641826680000|2022-01-10 14:58:00|41802.3|41762.3|41783.4|41743.4|41802.3|41762.3|41782.3|41742.3|40
1641826690000|2022-01-10 14:58:10|41782.2|41742.2|41784.6|41744.6|41788.4|41748.4|41773.4|41733.4|26
1641826700000|2022-01-10 14:58:20|41774.6|41734.6|41779.6|41739.6|41784.6|41744.6|41774.6|41734.6|6
1641826710000|2022-01-10 14:58:30|41789.6|41749.6|41789.6|41749.6|41794.6|41754.6|41784.6|41744.6|17
1641826720000|2022-01-10 14:58:40|41794.6|41754.6|41818.4|41778.4|41823.4|41783.4|41794.6|41754.6|22
1641826730000|2022-01-10 14:58:50|41828.4|41788.4|41818.4|41778.4|41828.4|41788.4|41818.4|41778.4|4
1641826740000|2022-01-10 14:59:00|41813.4|41773.4|41818.4|41778.4|41823.4|41783.4|41803.4|41763.4|22
1641826750000|2022-01-10 14:59:10|41823.4|41783.4|41877.2|41837.2|41877.2|41837.2|41820.7|41780.7|28
1641826760000|2022-01-10 14:59:20|41881.1|41841.1|41866.1|41826.1|41886.1|41846.1|41866.1|41826.1|44
1641826770000|2022-01-10 14:59:30|41862.2|41822.2|41866.1|41826.1|41872.2|41832.2|41852.2|41812.2|15
1641826780000|2022-01-10 14:59:40|41856.1|41816.1|41873.8|41833.8|41874.9|41834.9|41856.1|41816.1|22
1641826790000|2022-01-10 14:59:50|41868.8|41828.8|41869.9|41829.9|41869.9|41829.9|41868.8|41828.8|1
1641826800000|2022-01-10 15:00:00|41868.8|41828.8|41878.8|41838.8|41879.9|41839.9|41868.8|41828.8|12
1641826810000|2022-01-10 15:00:10|41889.9|41849.9|41904.9|41864.9|41909.9|41869.9|41888.8|41848.8|15
1641826820000|2022-01-10 15:00:20|41899.9|41859.9|41876.1|41836.1|41899.9|41859.9|41876.1|41836.1|17
1641826830000|2022-01-10 15:00:30|41866.1|41826.1|41826.1|41786.1|41866.1|41826.1|41822.2|41782.2|28
1641826840000|2022-01-10 15:00:40|41827.2|41787.2|41802.2|41762.2|41827.2|41787.2|41802.2|41762.2|14
1641826850000|2022-01-10 15:00:50|41797.2|41757.2|41812.2|41772.2|41812.2|41772.2|41792.2|41752.2|13
1641826860000|2022-01-10 15:01:00|41803.4|41763.4|41812.2|41772.2|41822.2|41782.2|41788.4|41748.4|21
1641826870000|2022-01-10 15:01:10|41808.4|41768.4|41808.4|41768.4|41818.4|41778.4|41803.4|41763.4|5
1641826880000|2022-01-10 15:01:20|41807.2|41767.2|41802.2|41762.2|41812.2|41772.2|41796.1|41756.1|18
1641826890000|2022-01-10 15:01:30|41798.4|41758.4|41806.1|41766.1|41812.2|41772.2|41787.2|41747.2|6
1641826900000|2022-01-10 15:01:40|41802.2|41762.2|41797.2|41757.2|41812.2|41772.2|41797.2|41757.2|16
1641826910000|2022-01-10 15:01:50|41802.2|41762.2|41832.2|41792.2|41832.2|41792.2|41802.2|41762.2|6
1641826920000|2022-01-10 15:02:00|41824.5|41784.5|41828.4|41788.4|41832.2|41792.2|41818.4|41778.4|12
1641826930000|2022-01-10 15:02:10|41824.5|41784.5|41818.4|41778.4|41824.5|41784.5|41816.1|41776.1|3
1641826940000|2022-01-10 15:02:20|41817.2|41777.2|41822.2|41782.2|41822.2|41782.2|41802.2|41762.2|162
1641826950000|2022-01-10 15:02:30|41816.1|41776.1|41812.2|41772.2|41816.1|41776.1|41812.2|41772.2|2
1641826960000|2022-01-10 15:02:40|41811.1|41771.1|41808.4|41768.4|41811.1|41771.1|41802.2|41762.2|9
1641826970000|2022-01-10 15:02:50|41812.2|41772.2|41831.1|41791.1|41843.4|41803.4|41812.2|41772.2|10
1641826980000|2022-01-10 15:03:00|41827.2|41787.2|41809.5|41769.5|41831.1|41791.1|41806.8|41766.8|15
1641826990000|2022-01-10 15:03:10|41813.4|41773.4|41823.4|41783.4|41823.4|41783.4|41813.4|41773.4|10
1641827000000|2022-01-10 15:03:20|41824.5|41784.5|41848.4|41808.4|41849.5|41809.5|41824.5|41784.5|14
1641827010000|2022-01-10 15:03:30|41849.5|41809.5|41879.5|41839.5|41884.5|41844.5|41849.5|41809.5|19
1641827020000|2022-01-10 15:03:40|41878.4|41838.4|41854.5|41814.5|41882.2|41842.2|41854.5|41814.5|14
1641827030000|2022-01-10 15:03:50|41850.7|41810.7|41864.5|41824.5|41864.5|41824.5|41848.4|41808.4|18
1641827040000|2022-01-10 15:04:00|41854.5|41814.5|41858.4|41818.4|41864.5|41824.5|41853.4|41813.4|38
1641827050000|2022-01-10 15:04:10|41859.5|41819.5|41858.4|41818.4|41864.5|41824.5|41854.5|41814.5|5
1641827060000|2022-01-10 15:04:20|41854.5|41814.5|41834.5|41794.5|41854.5|41814.5|41834.5|41794.5|1
1641827070000|2022-01-10 15:04:30|41835.7|41795.7|41844.5|41804.5|41844.5|41804.5|41835.7|41795.7|2
1641827080000|2022-01-10 15:04:40|41834.5|41794.5|41820.7|41780.7|41834.5|41794.5|41816.8|41776.8|22
1641827090000|2022-01-10 15:04:50|41816.8|41776.8|41816.8|41776.8|41816.8|41776.8|41816.8|41776.8|0
1641827100000|2022-01-10 15:05:00|41821.8|41781.8|41806.8|41766.8|41826.8|41786.8|41798|41758|14
1641827110000|2022-01-10 15:05:10|41803|41763|41813|41773|41818|41778|41798|41758|14
1641827120000|2022-01-10 15:05:20|41809.1|41769.1|41813|41773|41814.1|41774.1|41794.1|41754.1|18
1641827130000|2022-01-10 15:05:30|41809.1|41769.1|41805.3|41765.3|41809.1|41769.1|41805.3|41765.3|1
1641827140000|2022-01-10 15:05:40|41809.1|41769.1|41805.3|41765.3|41819.1|41779.1|41800.3|41760.3|17
1641827150000|2022-01-10 15:05:50|41809.1|41769.1|41805.3|41765.3|41809.1|41769.1|41799.1|41759.1|7
1641827160000|2022-01-10 15:06:00|41804.1|41764.1|41805.3|41765.3|41815.3|41775.3|41800.3|41760.3|8
1641827170000|2022-01-10 15:06:10|41801.4|41761.4|41804.1|41764.1|41810.3|41770.3|41800.3|41760.3|7
1641827180000|2022-01-10 15:06:20|41809.1|41769.1|41814.1|41774.1|41819.1|41779.1|41804.1|41764.1|6
1641827190000|2022-01-10 15:06:30|41815.3|41775.3|41805.3|41765.3|41815.3|41775.3|41804.1|41764.1|6
1641827200000|2022-01-10 15:06:40|41809.1|41769.1|41809.1|41769.1|41814.1|41774.1|41809.1|41769.1|0
1641827210000|2022-01-10 15:06:50|41804.1|41764.1|41804.1|41764.1|41804.1|41764.1|41804.1|41764.1|3
1641827220000|2022-01-10 15:07:00|41805.3|41765.3|41815.3|41775.3|41819.1|41779.1|41804.1|41764.1|7
1641827230000|2022-01-10 15:07:10|41810.3|41770.3|41809.1|41769.1|41810.3|41770.3|41795.3|41755.3|18
1641827240000|2022-01-10 15:07:20|41819.1|41779.1|41815.3|41775.3|41819.1|41779.1|41815.3|41775.3|13
1641827250000|2022-01-10 15:07:30|41819.1|41779.1|41819.1|41779.1|41819.1|41779.1|41809.1|41769.1|4
1641827260000|2022-01-10 15:07:40|41809.1|41769.1|41819.1|41779.1|41819.1|41779.1|41809.1|41769.1|14
1641827270000|2022-01-10 15:07:50|41829.1|41789.1|41829.1|41789.1|41835.3|41795.3|41829.1|41789.1|8
1641827280000|2022-01-10 15:08:00|41825.3|41785.3|41809.1|41769.1|41829.1|41789.1|41809.1|41769.1|20
1641827290000|2022-01-10 15:08:10|41820.3|41780.3|41825.3|41785.3|41825.3|41785.3|41819.1|41779.1|9
1641827300000|2022-01-10 15:08:20|41824.1|41784.1|41815.3|41775.3|41826.4|41786.4|41815.3|41775.3|19
1641827310000|2022-01-10 15:08:30|41819.1|41779.1|41811.4|41771.4|41824.1|41784.1|41801.4|41761.4|22
1641827320000|2022-01-10 15:08:40|41806.4|41766.4|41801.4|41761.4|41806.4|41766.4|41797.6|41757.6|7
1641827330000|2022-01-10 15:08:50|41800.3|41760.3|41815.3|41775.3|41815.3|41775.3|41790.3|41750.3|67
1641827340000|2022-01-10 15:09:00|41819.1|41779.1|41805.3|41765.3|41819.1|41779.1|41800.3|41760.3|24
1641827350000|2022-01-10 15:09:10|41800.3|41760.3|41815.3|41775.3|41820.3|41780.3|41800.3|41760.3|12
1641827360000|2022-01-10 15:09:20|41829.1|41789.1|41815.3|41775.3|41829.1|41789.1|41815.3|41775.3|16
1641827370000|2022-01-10 15:09:30|41819.1|41779.1|41835.3|41795.3|41835.3|41795.3|41819.1|41779.1|15
1641827380000|2022-01-10 15:09:40|41839.1|41799.1|41835.3|41795.3|41839.1|41799.1|41834.1|41794.1|2
1641827390000|2022-01-10 15:09:50|41839.1|41799.1|41835.3|41795.3|41839.1|41799.1|41831.4|41791.4|15
1641827400000|2022-01-10 15:10:00|41834.1|41794.1|41816.4|41776.4|41835.3|41795.3|41816.4|41776.4|13
1641827410000|2022-01-10 15:10:10|41811.4|41771.4|41825.3|41785.3|41825.3|41785.3|41811.4|41771.4|30
1641827420000|2022-01-10 15:10:20|||||||||1
1641827430000|2022-01-10 15:10:30|41830.3|41790.3|41830.3|41790.3|41835.3|41795.3|41829.1|41789.1|16
1641827440000|2022-01-10 15:10:40|41826.4|41786.4|41810.3|41770.3|41829.1|41789.1|41810.3|41770.3|5
1641827450000|2022-01-10 15:10:50|41819.1|41779.1|41819.1|41779.1|41825.3|41785.3|41815.3|41775.3|9
1641827460000|2022-01-10 15:11:00|41811.4|41771.4|41815.3|41775.3|41819.1|41779.1|41810.3|41770.3|10
1641827470000|2022-01-10 15:11:10|41820.3|41780.3|41820.3|41780.3|41820.3|41780.3|41820.3|41780.3|17
1641827480000|2022-01-10 15:11:20|41826.4|41786.4|41830.3|41790.3|41830.3|41790.3|41819.1|41779.1|12
1641827490000|2022-01-10 15:11:30|41826.4|41786.4|41825.3|41785.3|41826.4|41786.4|41820.3|41780.3|2
1641827500000|2022-01-10 15:11:40|41829.1|41789.1|41826.4|41786.4|41830.3|41790.3|41826.4|41786.4|3
1641827510000|2022-01-10 15:11:50|41820.3|41780.3|41820.3|41780.3|41840.3|41800.3|41820.3|41780.3|14
1641827520000|2022-01-10 15:12:00|41807.6|41767.6|41792.6|41752.6|41807.6|41767.6|41784.9|41744.9|29
1641827530000|2022-01-10 15:12:10|41782.6|41742.6|41786|41746|41786|41746|41774.9|41734.9|25
1641827540000|2022-01-10 15:12:20|41782.2|41742.2|41772.2|41732.2|41782.2|41742.2|41767.2|41727.2|16
1641827550000|2022-01-10 15:12:30|41771|41731|41739.9|41699.9|41771|41731|41726|41686|85
1641827560000|2022-01-10 15:12:40|41734.9|41694.9|41743.7|41703.7|41743.7|41703.7|41726|41686|19
1641827570000|2022-01-10 15:12:50|41739.9|41699.9|41749.9|41709.9|41749.9|41709.9|41739.9|41699.9|10
1641827580000|2022-01-10 15:13:00|41746|41706|41734.9|41694.9|41746|41706|41734.9|41694.9|9
1641827590000|2022-01-10 15:13:10|41726|41686|41726|41686|41729.9|41689.9|41724.9|41684.9|13
1641827600000|2022-01-10 15:13:20|41729.9|41689.9|41726|41686|41729.9|41689.9|41726|41686|4
1641827610000|2022-01-10 15:13:30|41733.7|41693.7|41743.7|41703.7|41743.7|41703.7|41733.7|41693.7|28
1641827620000|2022-01-10 15:13:40|41753.7|41713.7|41797.6|41757.6|41797.6|41757.6|41753.7|41713.7|37
1641827630000|2022-01-10 15:13:50|41795.3|41755.3|41791.4|41751.4|41795.3|41755.3|41782.6|41742.6|3
1641827640000|2022-01-10 15:14:00|41783.7|41743.7|41757.6|41717.6|41787.6|41747.6|41748.7|41708.7|41
1641827650000|2022-01-10 15:14:10|41763.7|41723.7|41763.7|41723.7|41763.7|41723.7|41761.4|41721.4|1
1641827660000|2022-01-10 15:14:20|41757.6|41717.6|41773.7|41733.7|41773.7|41733.7|41757.6|41717.6|14
1641827670000|2022-01-10 15:14:30|41768.7|41728.7|41782.6|41742.6|41783.7|41743.7|41767.6|41727.6|3
1641827680000|2022-01-10 15:14:40|41783.7|41743.7|41783.7|41743.7|41787.6|41747.6|41783.7|41743.7|6
1641827690000|2022-01-10 15:14:50|41779.9|41739.9|41777.6|41737.6|41779.9|41739.9|41777.6|41737.6|4
1641827700000|2022-01-10 15:15:00|41758.7|41718.7|41779.9|41739.9|41788.7|41748.7|41758.7|41718.7|19
1641827710000|2022-01-10 15:15:10|41773.7|41733.7|41769.9|41729.9|41779.9|41739.9|41769.9|41729.9|6
1641827720000|2022-01-10 15:15:20|41774.9|41734.9|41774.9|41734.9|41774.9|41734.9|41773.7|41733.7|0
1641827730000|2022-01-10 15:15:30|41769.9|41729.9|41773.7|41733.7|41773.7|41733.7|41769.9|41729.9|1
1641827740000|2022-01-10 15:15:40|41769.9|41729.9|41773.7|41733.7|41773.7|41733.7|41763.7|41723.7|5
1641827750000|2022-01-10 15:15:50|41774.9|41734.9|41773.7|41733.7|41783.7|41743.7|41773.7|41733.7|9
1641827760000|2022-01-10 15:16:00|41774.9|41734.9|41749.9|41709.9|41779.9|41739.9|41744.9|41704.9|30
1641827770000|2022-01-10 15:16:10|41753.7|41713.7|41769.9|41729.9|41773.7|41733.7|41753.7|41713.7|20
1641827780000|2022-01-10 15:16:20|41766|41726|41761|41721|41769.9|41729.9|41761|41721|3
1641827790000|2022-01-10 15:16:30|41769.9|41729.9|41769.9|41729.9|41769.9|41729.9|41766|41726|10
1641827800000|2022-01-10 15:16:40|41761|41721|41769.9|41729.9|41769.9|41729.9|41761|41721|6
1641827810000|2022-01-10 15:16:50|41773.7|41733.7|41788.7|41748.7|41793.7|41753.7|41769.9|41729.9|12
1641827820000|2022-01-10 15:17:00|41792.6|41752.6|41769.9|41729.9|41792.6|41752.6|41769.9|41729.9|3
1641827830000|2022-01-10 15:17:10|41764.9|41724.9|41754.9|41714.9|41764.9|41724.9|41753.7|41713.7|17
1641827840000|2022-01-10 15:17:20|41761|41721|41769.9|41729.9|41769.9|41729.9|41758.7|41718.7|6
1641827850000|2022-01-10 15:17:30|41774.9|41734.9|41769.9|41729.9|41774.9|41734.9|41769.9|41729.9|2
1641827860000|2022-01-10 15:17:40|41764.9|41724.9|41763.7|41723.7|41764.9|41724.9|41754.9|41714.9|3
1641827870000|2022-01-10 15:17:50|41759.9|41719.9|41769.9|41729.9|41769.9|41729.9|41754.9|41714.9|5
1641827880000|2022-01-10 15:18:00|41764.9|41724.9|41778.7|41738.7|41783.7|41743.7|41763.7|41723.7|17
1641827890000|2022-01-10 15:18:10|41774.9|41734.9|41778.7|41738.7|41783.7|41743.7|41773.7|41733.7|4
1641827900000|2022-01-10 15:18:20|41774.9|41734.9|41773.7|41733.7|41774.9|41734.9|41772.5|41732.5|4
1641827910000|2022-01-10 15:18:30|41781|41741|41774.9|41734.9|41781|41741|41773.7|41733.7|14
1641827920000|2022-01-10 15:18:40|41778.7|41738.7|41777.5|41737.5|41779.9|41739.9|41764.9|41724.9|28
1641827930000|2022-01-10 15:18:50|41773.7|41733.7|41778.7|41738.7|41778.7|41738.7|41763.7|41723.7|14
1641827940000|2022-01-10 15:19:00|41773.7|41733.7|41774.9|41734.9|41779.9|41739.9|41763.7|41723.7|23
1641827950000|2022-01-10 15:19:10|41777.5|41737.5|41793.7|41753.7|41793.7|41753.7|41777.5|41737.5|9
1641827960000|2022-01-10 15:19:20|41794.9|41754.9|41796|41756|41803.7|41763.7|41793.7|41753.7|22
1641827970000|2022-01-10 15:19:30|41793.7|41753.7|41787.5|41747.5|41797.5|41757.5|41787.5|41747.5|7
1641827980000|2022-01-10 15:19:40|41783.7|41743.7|41807.5|41767.5|41808.7|41768.7|41783.7|41743.7|12
1641827990000|2022-01-10 15:19:50|41803.7|41763.7|41798.7|41758.7|41808.7|41768.7|41798.7|41758.7|7
1641828000000|2022-01-10 15:20:00|41793.7|41753.7|41803.7|41763.7|41812.5|41772.5|41793.7|41753.7|14
1641828010000|2022-01-10 15:20:10|41799.8|41759.8|41803.7|41763.7|41803.7|41763.7|41797.5|41757.5|6
1641828020000|2022-01-10 15:20:20|41799.8|41759.8|41788.7|41748.7|41799.8|41759.8|41788.7|41748.7|7
1641828030000|2022-01-10 15:20:30|41784.8|41744.8|41763.7|41723.7|41784.8|41744.8|41758.7|41718.7|4
1641828040000|2022-01-10 15:20:40|41764.8|41724.8|41783.7|41743.7|41793.7|41753.7|41764.8|41724.8|12
1641828050000|2022-01-10 15:20:50|41784.8|41744.8|41793.7|41753.7|41793.7|41753.7|41783.7|41743.7|2
1641828060000|2022-01-10 15:21:00|41797.5|41757.5|41792.5|41752.5|41797.5|41757.5|41792.5|41752.5|14
1641828070000|2022-01-10 15:21:10|41797.5|41757.5|41794.8|41754.8|41797.5|41757.5|41793.7|41753.7|0
1641828080000|2022-01-10 15:21:20|41793.7|41753.7|41799.8|41759.8|41803.7|41763.7|41793.7|41753.7|7
1641828090000|2022-01-10 15:21:30|41796|41756|41799.8|41759.8|41803.7|41763.7|41794.8|41754.8|8
1641828100000|2022-01-10 15:21:40|41798.7|41758.7|41832.5|41792.5|41833.7|41793.7|41798.7|41758.7|25
1641828110000|2022-01-10 15:21:50|41830.2|41790.2|41841.4|41801.4|41841.4|41801.4|41830.2|41790.2|7
1641828120000|2022-01-10 15:22:00|41850.2|41810.2|41846.4|41806.4|41850.2|41810.2|41821.4|41781.4|30
1641828130000|2022-01-10 15:22:10|41847.5|41807.5|41783.7|41743.7|41847.5|41807.5|41783.7|41743.7|47
1641828140000|2022-01-10 15:22:20|41779.8|41739.8|41743.7|41703.7|41783.7|41743.7|41737.2|41697.2|24
1641828150000|2022-01-10 15:22:30|41739.8|41699.8|41773.7|41733.7|41773.7|41733.7|41736|41696|22
1641828160000|2022-01-10 15:22:40|41778.7|41738.7|41778.7|41738.7|41778.7|41738.7|41763.7|41723.7|8
1641828170000|2022-01-10 15:22:50|41788.7|41748.7|41763.7|41723.7|41792.5|41752.5|41754.8|41714.8|5
1641828180000|2022-01-10 15:23:00|41762.5|41722.5|41782.5|41742.5|41782.5|41742.5|41758.7|41718.7|7
1641828190000|2022-01-10 15:23:10|41778.7|41738.7|41787.5|41747.5|41787.5|41747.5|41777.5|41737.5|24
1641828200000|2022-01-10 15:23:20|41792.5|41752.5|41779.8|41739.8|41800.2|41760.2|41778.7|41738.7|5
1641828210000|2022-01-10 15:23:30|41783.7|41743.7|41798.7|41758.7|41803.7|41763.7|41783.7|41743.7|6
1641828220000|2022-01-10 15:23:40|41799.8|41759.8|41799.8|41759.8|41803.7|41763.7|41796|41756|3
1641828230000|2022-01-10 15:23:50|41794.8|41754.8|41799.8|41759.8|41803.7|41763.7|41788.7|41748.7|13
1641828240000|2022-01-10 15:24:00|41796|41756|41799.8|41759.8|41799.8|41759.8|41789.8|41749.8|51
1641828250000|2022-01-10 15:24:10|41794.8|41754.8|41789.8|41749.8|41794.8|41754.8|41789.8|41749.8|2
1641828260000|2022-01-10 15:24:20|41793.7|41753.7|41803.7|41763.7|41804.8|41764.8|41789.8|41749.8|4
1641828270000|2022-01-10 15:24:30|41799.8|41759.8|41799.8|41759.8|41804.8|41764.8|41794.8|41754.8|23
1641828280000|2022-01-10 15:24:40|41793.7|41753.7|41789.8|41749.8|41793.7|41753.7|41784.8|41744.8|22
1641828290000|2022-01-10 15:24:50|41793.7|41753.7|41813.7|41773.7|41813.7|41773.7|41793.7|41753.7|11
1641828300000|2022-01-10 15:25:00|41803.7|41763.7|41803.7|41763.7|41807.5|41767.5|41799.8|41759.8|11
1641828310000|2022-01-10 15:25:10|41807.5|41767.5|41807.5|41767.5|41811.4|41771.4|41803.7|41763.7|11
1641828320000|2022-01-10 15:25:20|41803.7|41763.7|41807.5|41767.5|41808.7|41768.7|41803.7|41763.7|5
1641828330000|2022-01-10 15:25:30|41803.7|41763.7|41797.5|41757.5|41803.7|41763.7|41797.5|41757.5|1
1641828340000|2022-01-10 15:25:40|41802.5|41762.5|41802.5|41762.5|41803.7|41763.7|41797.5|41757.5|3
1641828350000|2022-01-10 15:25:50|41803.7|41763.7|41799.8|41759.8|41803.7|41763.7|41798.7|41758.7|8
1641828360000|2022-01-10 15:26:00|41796|41756|41796|41756|41796|41756|41793.7|41753.7|8
1641828370000|2022-01-10 15:26:10|41794.8|41754.8|41789.8|41749.8|41799.8|41759.8|41789.8|41749.8|6
1641828380000|2022-01-10 15:26:20|41786|41746|41781|41741|41786|41746|41776|41736|6
1641828390000|2022-01-10 15:26:30|41784.8|41744.8|41802.1|41762.1|41806|41766|41784.8|41744.8|10
1641828400000|2022-01-10 15:26:40|41806|41766|41811|41771|41811|41771|41806|41766|6
1641828410000|2022-01-10 15:26:50|41806|41766|41811|41771|41816|41776|41806|41766|8
1641828420000|2022-01-10 15:27:00|41812.1|41772.1|41806|41766|41813.7|41773.7|41806|41766|9
1641828430000|2022-01-10 15:27:10|41809.8|41769.8|41836|41796|41836|41796|41809.8|41769.8|31
1641828440000|2022-01-10 15:27:20|41834.8|41794.8|41833.7|41793.7|41834.8|41794.8|41829.8|41789.8|4
1641828450000|2022-01-10 15:27:30|41834.8|41794.8|41848.7|41808.7|41848.7|41808.7|41834.8|41794.8|9
1641828460000|2022-01-10 15:27:40|41847.5|41807.5|41839.8|41799.8|41858.7|41818.7|41836|41796|18
1641828470000|2022-01-10 15:27:50|41838.7|41798.7|41837.5|41797.5|41839.8|41799.8|41824.8|41784.8|5
1641828480000|2022-01-10 15:28:00|41843.7|41803.7|41857.5|41817.5|41857.5|41817.5|41843.7|41803.7|44
1641828490000|2022-01-10 15:28:10|41853.7|41813.7|41847.5|41807.5|41853.7|41813.7|41847.5|41807.5|3
1641828500000|2022-01-10 15:28:20|41851.3|41811.3|41862.5|41822.5|41862.5|41822.5|41851.3|41811.3|2
1641828510000|2022-01-10 15:28:30|41857.5|41817.5|41874.8|41834.8|41874.8|41834.8|41847.5|41807.5|12
1641828520000|2022-01-10 15:28:40|41882.5|41842.5|41884.8|41844.8|41884.8|41844.8|41882.5|41842.5|17
1641828530000|2022-01-10 15:28:50|41883.7|41843.7|41886|41846|41893.7|41853.7|41883.7|41843.7|20
1641828540000|2022-01-10 15:29:00|41884.8|41844.8|41889.8|41849.8|41893.7|41853.7|41883.7|41843.7|37
1641828550000|2022-01-10 15:29:10|41893.7|41853.7|41897.5|41857.5|41898.7|41858.7|41889.8|41849.8|11
1641828560000|2022-01-10 15:29:20|41893.7|41853.7|41924.8|41884.8|41924.8|41884.8|41888.7|41848.7|43
1641828570000|2022-01-10 15:29:30|41919.8|41879.8|41964.8|41924.8|41968.6|41928.6|41919.8|41879.8|38
1641828580000|2022-01-10 15:29:40|41959.8|41919.8|41972.1|41932.1|41972.1|41932.1|41959.8|41919.8|40
1641828590000|2022-01-10 15:29:50|41976|41936|42002.1|41962.1|42004.8|41964.8|41976|41936|20
1641828600000|2022-01-10 15:30:00|41998.3|41958.3|42067.5|42027.5|42069.8|42029.8|41986|41946|69
1641828610000|2022-01-10 15:30:10|42068.6|42028.6|42043.6|42003.6|42073.6|42033.6|42043.6|42003.6|83
1641828620000|2022-01-10 15:30:20|42039.8|41999.8|42019.8|41979.8|42044.8|42004.8|42019.8|41979.8|13
1641828630000|2022-01-10 15:30:30|42029.8|41989.8|41984.8|41944.8|42029.8|41989.8|41983.6|41943.6|32
1641828640000|2022-01-10 15:30:40|41983.6|41943.6|41993.6|41953.6|42003.6|41963.6|41983.6|41943.6|39
1641828650000|2022-01-10 15:30:50|41984.8|41944.8|42019.8|41979.8|42033.6|41993.6|41977.5|41937.5|86
1641828660000|2022-01-10 15:31:00|42018.6|41978.6|42027.5|41987.5|42037.5|41997.5|42018.6|41978.6|26
1641828670000|2022-01-10 15:31:10|42031.3|41991.3|42007.5|41967.5|42031.3|41991.3|42001.3|41961.3|12
1641828680000|2022-01-10 15:31:20|42002.5|41962.5|41996.3|41956.3|42002.5|41962.5|41996.3|41956.3|5
1641828690000|2022-01-10 15:31:30|41992.5|41952.5|41999|41959|42001.3|41961.3|41990.2|41950.2|15
1641828700000|2022-01-10 15:31:40|42000.2|41960.2|41995.2|41955.2|42015.2|41975.2|41989|41949|16
1641828710000|2022-01-10 15:31:50|41990.2|41950.2|41959|41919|41990.2|41950.2|41959|41919|44
1641828720000|2022-01-10 15:32:00|41957.9|41917.9|41987.9|41947.9|41987.9|41947.9|41952.9|41912.9|31
1641828730000|2022-01-10 15:32:10|41986.7|41946.7|41982.9|41942.9|41986.7|41946.7|41977.9|41937.9|10
1641828740000|2022-01-10 15:32:20|41967.9|41927.9|41959|41919|41967.9|41927.9|41959|41919|11
1641828750000|2022-01-10 15:32:30|41949|41909|41945.2|41905.2|41949|41909|41940.2|41900.2|12
1641828760000|2022-01-10 15:32:40|41939|41899|41944|41904|41945.2|41905.2|41939|41899|4
1641828770000|2022-01-10 15:32:50|41949|41909|41955.2|41915.2|41960.2|41920.2|41949|41909|14
1641828780000|2022-01-10 15:33:00|41959|41919|41945.2|41905.2|41959|41919|41919|41879|23
1641828790000|2022-01-10 15:33:10|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|7
1641828800000|2022-01-10 15:33:20|41915.2|41875.2|41906.3|41866.3|41915.2|41875.2|41906.3|41866.3|6
1641828810000|2022-01-10 15:33:30|41901.3|41861.3|41839.8|41799.8|41901.3|41861.3|41837.5|41797.5|29
1641828820000|2022-01-10 15:33:40|41838.6|41798.6|41833.6|41793.6|41844.8|41804.8|41833.6|41793.6|16
1641828830000|2022-01-10 15:33:50|41834.8|41794.8|41853.6|41813.6|41859.8|41819.8|41834.8|41794.8|9
1641828840000|2022-01-10 15:34:00|41852.5|41812.5|41847.5|41807.5|41853.6|41813.6|41838.6|41798.6|13
1641828850000|2022-01-10 15:34:10|41834.8|41794.8|41819.8|41779.8|41834.8|41794.8|41818.6|41778.6|14
1641828860000|2022-01-10 15:34:20|41813.6|41773.6|41799.8|41759.8|41813.6|41773.6|41799.8|41759.8|7
1641828870000|2022-01-10 15:34:30|41794.8|41754.8|41780.9|41740.9|41799.8|41759.8|41775.9|41735.9|46
1641828880000|2022-01-10 15:34:40|41777.1|41737.1|41698.3|41658.3|41777.1|41737.1|41687.1|41647.1|88
1641828890000|2022-01-10 15:34:50|41702.1|41662.1|41675.6|41635.6|41702.1|41662.1|41670.6|41630.6|97
1641828900000|2022-01-10 15:35:00|41679.4|41639.4|41651.7|41611.7|41694.4|41654.4|41640.6|41600.6|62
1641828910000|2022-01-10 15:35:10|41652.9|41612.9|41666.7|41626.7|41670.6|41630.6|41646.7|41606.7|24
1641828920000|2022-01-10 15:35:20|41655.6|41615.6|41645.6|41605.6|41661.7|41621.7|41639.4|41599.4|45
1641828930000|2022-01-10 15:35:30|41646.7|41606.7|41650.6|41610.6|41654.4|41614.4|41620.6|41580.6|44
1641828940000|2022-01-10 15:35:40|41649.4|41609.4|41634.4|41594.4|41649.4|41609.4|41616.7|41576.7|47
1641828950000|2022-01-10 15:35:50|41630.6|41590.6|41664.4|41624.4|41674.4|41634.4|41630.6|41590.6|35
1641828960000|2022-01-10 15:36:00|41668.2|41628.2|41654.4|41614.4|41670.6|41630.6|41634.4|41594.4|79
1641828970000|2022-01-10 15:36:10|41655.6|41615.6|41636.7|41596.7|41660.6|41620.6|41636.7|41596.7|16
1641828980000|2022-01-10 15:36:20|41625.2|41585.2|41627.9|41587.9|41632.9|41592.9|41594|41554|97
1641828990000|2022-01-10 15:36:30|41631.7|41591.7|41596.7|41556.7|41631.7|41591.7|41587.9|41547.9|69
1641829000000|2022-01-10 15:36:40|41591.7|41551.7|41609|41569|41612.9|41572.9|41591.7|41551.7|22
1641829010000|2022-01-10 15:36:50|41612.9|41572.9|41605.6|41565.6|41612.9|41572.9|41591.7|41551.7|36
1641829020000|2022-01-10 15:37:00|41601.7|41561.7|41646.7|41606.7|41646.7|41606.7|41595.6|41555.6|33
1641829030000|2022-01-10 15:37:10|41644.4|41604.4|41630.6|41590.6|41646.7|41606.7|41630.6|41590.6|36
1641829040000|2022-01-10 15:37:20|41626.7|41586.7|41650.6|41610.6|41650.6|41610.6|41620.6|41580.6|26
1641829050000|2022-01-10 15:37:30|41646.7|41606.7|41675.6|41635.6|41675.6|41635.6|41631.7|41591.7|40
1641829060000|2022-01-10 15:37:40|41680.6|41640.6|41675.6|41635.6|41686.7|41646.7|41660.6|41620.6|19
1641829070000|2022-01-10 15:37:50|41671.7|41631.7|41665.6|41625.6|41680.6|41640.6|41650.6|41610.6|9
1641829080000|2022-01-10 15:38:00|41660.6|41620.6|41660.6|41620.6|41665.6|41625.6|41640.6|41600.6|23
1641829090000|2022-01-10 15:38:10|41664.4|41624.4|41694.4|41654.4|41694.4|41654.4|41660.6|41620.6|55
1641829100000|2022-01-10 15:38:20|41693.2|41653.2|41692.1|41652.1|41712.1|41672.1|41683.2|41643.2|32
1641829110000|2022-01-10 15:38:30|41698.2|41658.2|41704.4|41664.4|41708.2|41668.2|41688.2|41648.2|9
1641829120000|2022-01-10 15:38:40|41702.1|41662.1|41718.2|41678.2|41722.1|41682.1|41698.2|41658.2|9
1641829130000|2022-01-10 15:38:50|41722.1|41682.1|41718.2|41678.2|41724.4|41684.4|41717.1|41677.1|4
1641829140000|2022-01-10 15:39:00|41710.9|41670.9|41698.2|41658.2|41712.1|41672.1|41698.2|41658.2|16
1641829150000|2022-01-10 15:39:10|41694.4|41654.4|41712.1|41672.1|41712.1|41672.1|41688.2|41648.2|32
1641829160000|2022-01-10 15:39:20|41708.2|41668.2|41708.2|41668.2|41712.1|41672.1|41702.1|41662.1|5
1641829170000|2022-01-10 15:39:30|41704.4|41664.4|41698.2|41658.2|41704.4|41664.4|41692.1|41652.1|9
1641829180000|2022-01-10 15:39:40|41694.4|41654.4|41698.2|41658.2|41702.1|41662.1|41688.2|41648.2|2
1641829190000|2022-01-10 15:39:50|41702.1|41662.1|41703.2|41663.2|41703.2|41663.2|41698.2|41658.2|2
1641829200000|2022-01-10 15:40:00|41707.1|41667.1|41678.2|41638.2|41707.1|41667.1|41678.2|41638.2|7
1641829210000|2022-01-10 15:40:10|41688.2|41648.2|41702.1|41662.1|41702.1|41662.1|41688.2|41648.2|12
1641829220000|2022-01-10 15:40:20|41692.1|41652.1|41672.1|41632.1|41695.9|41655.9|41672.1|41632.1|7
1641829230000|2022-01-10 15:40:30|41668.2|41628.2|41692.1|41652.1|41695.9|41655.9|41668.2|41628.2|33
1641829240000|2022-01-10 15:40:40|41688.2|41648.2|41692.1|41652.1|41692.1|41652.1|41687.1|41647.1|17
1641829250000|2022-01-10 15:40:50|41688.2|41648.2|41698.2|41658.2|41698.2|41658.2|41688.2|41648.2|3
1641829260000|2022-01-10 15:41:00|41699.4|41659.4|41704.4|41664.4|41708.2|41668.2|41698.2|41658.2|22
1641829270000|2022-01-10 15:41:10|41703.2|41663.2|41704.4|41664.4|41704.4|41664.4|41698.2|41658.2|3
1641829280000|2022-01-10 15:41:20|41703.2|41663.2|41703.2|41663.2|41708.2|41668.2|41703.2|41663.2|4
1641829290000|2022-01-10 15:41:30|41704.4|41664.4|41685.5|41645.5|41704.4|41664.4|41660.5|41620.5|20
1641829300000|2022-01-10 15:41:40|41684.4|41644.4|41665.5|41625.5|41685.5|41645.5|41664.4|41624.4|4
1641829310000|2022-01-10 15:41:50|41666.7|41626.7|41666.7|41626.7|41670.5|41630.5|41664.4|41624.4|7
1641829320000|2022-01-10 15:42:00|41665.5|41625.5|41684.4|41644.4|41689.4|41649.4|41664.4|41624.4|33
1641829330000|2022-01-10 15:42:10|41688.2|41648.2|41685.5|41645.5|41688.2|41648.2|41680.5|41640.5|2
1641829340000|2022-01-10 15:42:20|41684.4|41644.4|41687.1|41647.1|41694.4|41654.4|41674.4|41634.4|17
1641829350000|2022-01-10 15:42:30|41688.2|41648.2|41683.2|41643.2|41694.4|41654.4|41683.2|41643.2|3
1641829360000|2022-01-10 15:42:40|41687.1|41647.1|41698.2|41658.2|41698.2|41658.2|41683.2|41643.2|4
1641829370000|2022-01-10 15:42:50|41697.1|41657.1|41704.4|41664.4|41728.2|41688.2|41697.1|41657.1|31
1641829380000|2022-01-10 15:43:00|41693.2|41653.2|41688.2|41648.2|41698.2|41658.2|41679.4|41639.4|8
1641829390000|2022-01-10 15:43:10|41689.4|41649.4|41670.5|41630.5|41689.4|41649.4|41669.4|41629.4|12
1641829400000|2022-01-10 15:43:20|41669.4|41629.4|41674.4|41634.4|41680.5|41640.5|41669.4|41629.4|1
1641829410000|2022-01-10 15:43:30|41670.5|41630.5|41685.5|41645.5|41685.5|41645.5|41670.5|41630.5|9
1641829420000|2022-01-10 15:43:40|41684.4|41644.4|41680.5|41640.5|41684.4|41644.4|41674.4|41634.4|2
1641829430000|2022-01-10 15:43:50|41689.4|41649.4|41679.4|41639.4|41689.4|41649.4|41679.4|41639.4|6
1641829440000|2022-01-10 15:44:00|41674.4|41634.4|41666.7|41626.7|41680.5|41640.5|41666.7|41626.7|12
1641829450000|2022-01-10 15:44:10|41664.4|41624.4|41646.7|41606.7|41675.5|41635.5|41644.4|41604.4|10
1641829460000|2022-01-10 15:44:20|41640.5|41600.5|41630.5|41590.5|41640.5|41600.5|41630.5|41590.5|5
1641829470000|2022-01-10 15:44:30|41631.7|41591.7|41630.5|41590.5|41631.7|41591.7|41630.5|41590.5|4
1641829480000|2022-01-10 15:44:40|41640.5|41600.5|41654.4|41614.4|41654.4|41614.4|41630.5|41590.5|31
1641829490000|2022-01-10 15:44:50|41660.5|41620.5|41654.4|41614.4|41660.5|41620.5|41650.5|41610.5|6
1641829500000|2022-01-10 15:45:00|41655.5|41615.5|41655.5|41615.5|41660.5|41620.5|41650.5|41610.5|13
1641829510000|2022-01-10 15:45:10|41651.7|41611.7|41654.4|41614.4|41660.5|41620.5|41644.4|41604.4|8
1641829520000|2022-01-10 15:45:20|41650.5|41610.5|41654.4|41614.4|41655.5|41615.5|41650.5|41610.5|5
1641829530000|2022-01-10 15:45:30|41650.5|41610.5|41654.4|41614.4|41654.4|41614.4|41650.5|41610.5|4
1641829540000|2022-01-10 15:45:40|41642|41602|41642|41602|41647|41607|41638.2|41598.2|3
1641829550000|2022-01-10 15:45:50|41638.2|41598.2|41634.4|41594.4|41638.2|41598.2|41632|41592|15
1641829560000|2022-01-10 15:46:00|41633.2|41593.2|41642|41602|41658.2|41618.2|41628.2|41588.2|16
1641829570000|2022-01-10 15:46:10|41638.2|41598.2|41642|41602|41649.4|41609.4|41638.2|41598.2|14
1641829580000|2022-01-10 15:46:20|41643.2|41603.2|41634.4|41594.4|41643.2|41603.2|41628.2|41588.2|5
1641829590000|2022-01-10 15:46:30|41638.2|41598.2|41634.4|41594.4|41638.2|41598.2|41633.2|41593.2|11
1641829600000|2022-01-10 15:46:40|41633.2|41593.2|41634.4|41594.4|41638.2|41598.2|41633.2|41593.2|8
1641829610000|2022-01-10 15:46:50|41638.2|41598.2|41654.4|41614.4|41654.4|41614.4|41634.4|41594.4|12
1641829620000|2022-01-10 15:47:00|41660.5|41620.5|41664.4|41624.4|41668.2|41628.2|41658.2|41618.2|11
1641829630000|2022-01-10 15:47:10|41668.2|41628.2|41664.4|41624.4|41668.2|41628.2|41659.4|41619.4|7
1641829640000|2022-01-10 15:47:20|41659.4|41619.4|41640.5|41600.5|41659.4|41619.4|41634.4|41594.4|13
1641829650000|2022-01-10 15:47:30|41634.4|41594.4|41614.4|41574.4|41634.4|41594.4|41610.5|41570.5|22
1641829660000|2022-01-10 15:47:40|41610.5|41570.5|41601.7|41561.7|41611.7|41571.7|41601.7|41561.7|4
1641829670000|2022-01-10 15:47:50|41600.5|41560.5|41599.4|41559.4|41600.5|41560.5|41594.4|41554.4|7
1641829680000|2022-01-10 15:48:00|41595.5|41555.5|41609.4|41569.4|41609.4|41569.4|41590.5|41550.5|17
1641829690000|2022-01-10 15:48:10|41599.4|41559.4|41595.5|41555.5|41600.5|41560.5|41594.3|41554.3|6
1641829700000|2022-01-10 15:48:20|41594.3|41554.3|41604.3|41564.3|41604.3|41564.3|41594.3|41554.3|24
1641829710000|2022-01-10 15:48:30|41603.2|41563.2|41594.3|41554.3|41603.2|41563.2|41593.2|41553.2|5
1641829720000|2022-01-10 15:48:40|41598.2|41558.2|41594.3|41554.3|41598.2|41558.2|41594.3|41554.3|1
1641829730000|2022-01-10 15:48:50|41579.3|41539.3|41540.5|41500.5|41579.3|41539.3|41540.5|41500.5|76
1641829740000|2022-01-10 15:49:00|41539.3|41499.3|41510.5|41470.5|41539.3|41499.3|41510.5|41470.5|50
1641829750000|2022-01-10 15:49:10|41509.3|41469.3|41480.5|41440.5|41510.5|41470.5|41480.5|41440.5|22
1641829760000|2022-01-10 15:49:20|41470.5|41430.5|41460.5|41420.5|41470.5|41430.5|41459.3|41419.3|32
1641829770000|2022-01-10 15:49:30|41465.5|41425.5|41464.3|41424.3|41481.7|41441.7|41460.5|41420.5|19
1641829780000|2022-01-10 15:49:40|41460.5|41420.5|41475.5|41435.5|41475.5|41435.5|41459.3|41419.3|7
1641829790000|2022-01-10 15:49:50|41479.3|41439.3|41470.5|41430.5|41484.3|41444.3|41470.5|41430.5|16
1641829800000|2022-01-10 15:50:00|41466.7|41426.7|41480.5|41440.5|41489.3|41449.3|41466.7|41426.7|14
1641829810000|2022-01-10 15:50:10|41475.5|41435.5|41480.5|41440.5|41480.5|41440.5|41470.5|41430.5|5
1641829820000|2022-01-10 15:50:20|41476.7|41436.7|41475.5|41435.5|41496.7|41456.7|41470.5|41430.5|17
1641829830000|2022-01-10 15:50:30|41476.7|41436.7|41490.5|41450.5|41490.5|41450.5|41475.5|41435.5|17
1641829840000|2022-01-10 15:50:40|41486.7|41446.7|41480.5|41440.5|41490.5|41450.5|41470.5|41430.5|19
1641829850000|2022-01-10 15:50:50|41481.7|41441.7|41476.7|41436.7|41490.5|41450.5|41475.5|41435.5|11
1641829860000|2022-01-10 15:51:00|41461.7|41421.7|41470.5|41430.5|41471.7|41431.7|41460.5|41420.5|42
1641829870000|2022-01-10 15:51:10|41471.7|41431.7|41500.5|41460.5|41500.5|41460.5|41471.7|41431.7|9
1641829880000|2022-01-10 15:51:20|41492.8|41452.8|41500.5|41460.5|41500.5|41460.5|41490.5|41450.5|13
1641829890000|2022-01-10 15:51:30|41491.7|41451.7|41512.8|41472.8|41512.8|41472.8|41482.8|41442.8|25
1641829900000|2022-01-10 15:51:40|41509|41469|41521.6|41481.6|41521.7|41481.7|41509|41469|2
1641829910000|2022-01-10 15:51:50|41529.3|41489.3|41540.5|41500.5|41540.5|41500.5|41529.3|41489.3|32
1641829920000|2022-01-10 15:52:00|41531.6|41491.6|41536.6|41496.6|41546.6|41506.6|41530.5|41490.5|17
1641829930000|2022-01-10 15:52:10|41530.5|41490.5|41530.5|41490.5|41530.5|41490.5|41530.5|41490.5|5
1641829940000|2022-01-10 15:52:20|41529.3|41489.3|41536.6|41496.6|41540.5|41500.5|41529.3|41489.3|19
1641829950000|2022-01-10 15:52:30|41535.5|41495.5|41492.8|41452.8|41540.5|41500.5|41492.8|41452.8|30
1641829960000|2022-01-10 15:52:40|41496.6|41456.6|41496.6|41456.6|41501.6|41461.6|41492.8|41452.8|12
1641829970000|2022-01-10 15:52:50|41500.5|41460.5|41502.8|41462.8|41502.8|41462.8|41491.6|41451.6|14
1641829980000|2022-01-10 15:53:00|41496.6|41456.6|41506.6|41466.6|41507.8|41467.8|41491.6|41451.6|14
1641829990000|2022-01-10 15:53:10|41502.8|41462.8|41502.8|41462.8|41502.8|41462.8|41496.6|41456.6|3
1641830000000|2022-01-10 15:53:20|41496.6|41456.6|41502.8|41462.8|41511.6|41471.6|41496.6|41456.6|4
1641830010000|2022-01-10 15:53:30|41511.6|41471.6|41520.5|41480.5|41522.8|41482.8|41511.6|41471.6|20
1641830020000|2022-01-10 15:53:40|41516.6|41476.6|41536.6|41496.6|41536.6|41496.6|41516.6|41476.6|11
1641830030000|2022-01-10 15:53:50|41535.5|41495.5|41534.3|41494.3|41536.6|41496.6|41524.3|41484.3|19
1641830040000|2022-01-10 15:54:00|41530.5|41490.5|41546.6|41506.6|41550.5|41510.5|41520.5|41480.5|21
1641830050000|2022-01-10 15:54:10|41545.5|41505.5|41560.5|41520.5|41564.3|41524.3|41545.5|41505.5|30
1641830060000|2022-01-10 15:54:20|41568.2|41528.2|41570.5|41530.5|41570.5|41530.5|41568.2|41528.2|7
1641830070000|2022-01-10 15:54:30|41569.3|41529.3|41570.5|41530.5|41580.5|41540.5|41569.3|41529.3|33
1641830080000|2022-01-10 15:54:40|41560.5|41520.5|41584.3|41544.3|41584.3|41544.3|41559.3|41519.3|17
1641830090000|2022-01-10 15:54:50|41580.5|41540.5|41584.3|41544.3|41584.3|41544.3|41570.5|41530.5|11
1641830100000|2022-01-10 15:55:00|41585.5|41545.5|41580.5|41540.5|41590.5|41550.5|41580.5|41540.5|10
1641830110000|2022-01-10 15:55:10|41575.5|41535.5|41576.6|41536.6|41576.6|41536.6|41575.5|41535.5|1
1641830120000|2022-01-10 15:55:20|41575.5|41535.5|41570.5|41530.5|41575.5|41535.5|41570.5|41530.5|0
1641830130000|2022-01-10 15:55:30|41574.3|41534.3|41570.5|41530.5|41580.5|41540.5|41570.5|41530.5|11
1641830140000|2022-01-10 15:55:40|41569.3|41529.3|41574.3|41534.3|41574.3|41534.3|41559.3|41519.3|10
1641830150000|2022-01-10 15:55:50|41579.3|41539.3|41574.3|41534.3|41579.3|41539.3|41574.3|41534.3|1
1641830160000|2022-01-10 15:56:00|41579.3|41539.3|41569.3|41529.3|41579.3|41539.3|41569.3|41529.3|4
1641830170000|2022-01-10 15:56:10|41570.5|41530.5|41569.3|41529.3|41580.5|41540.5|41560.5|41520.5|18
1641830180000|2022-01-10 15:56:20|41570.5|41530.5|41570.5|41530.5|41570.5|41530.5|41564.3|41524.3|5
1641830190000|2022-01-10 15:56:30|41569.3|41529.3|41598.2|41558.2|41598.2|41558.2|41569.3|41529.3|47
1641830200000|2022-01-10 15:56:40|41594.3|41554.3|41608.2|41568.2|41608.2|41568.2|41588.2|41548.2|15
1641830210000|2022-01-10 15:56:50|41612|41572|41608.2|41568.2|41613.2|41573.2|41608.2|41568.2|10
1641830220000|2022-01-10 15:57:00|41607|41567|41637|41597|41638.2|41598.2|41607|41567|36
1641830230000|2022-01-10 15:57:10|41635.8|41595.8|41628.2|41588.2|41635.8|41595.8|41622|41582|8
1641830240000|2022-01-10 15:57:20|41627|41587|41618.2|41578.2|41627|41587|41618.2|41578.2|4
1641830250000|2022-01-10 15:57:30|41617|41577|41633.2|41593.2|41633.2|41593.2|41617|41577|14
1641830260000|2022-01-10 15:57:40|41632|41592|41634.3|41594.3|41640.8|41600.8|41628.2|41588.2|8
1641830270000|2022-01-10 15:57:50|41638.2|41598.2|41648.1|41608.1|41648.1|41608.1|41634.3|41594.3|5
1641830280000|2022-01-10 15:58:00|41644.3|41604.3|41658.1|41618.1|41658.1|41618.1|41633.1|41593.1|39
1641830290000|2022-01-10 15:58:10|41648.1|41608.1|41652|41612|41652|41612|41648.1|41608.1|6
1641830300000|2022-01-10 15:58:20|41655.8|41615.8|41652|41612|41658.1|41618.1|41638.1|41598.1|20
1641830310000|2022-01-10 15:58:30|41648.1|41608.1|41648.1|41608.1|41658.1|41618.1|41648.1|41608.1|11
1641830320000|2022-01-10 15:58:40|41657|41617|41652|41612|41657|41617|41652|41612|6
1641830330000|2022-01-10 15:58:50|41648.1|41608.1|41658.1|41618.1|41662|41622|41647|41607|9
1641830340000|2022-01-10 15:59:00|41649.3|41609.3|41648.1|41608.1|41649.3|41609.3|41648.1|41608.1|15
1641830350000|2022-01-10 15:59:10|||||||||13
1641830360000|2022-01-10 15:59:20|41629.3|41589.3|41618.1|41578.1|41629.3|41589.3|41618.1|41578.1|9
1641830370000|2022-01-10 15:59:30|41610.5|41570.5|41594.3|41554.3|41610.5|41570.5|41589.3|41549.3|12
1641830380000|2022-01-10 15:59:40|41598.1|41558.1|41588.1|41548.1|41598.1|41558.1|41588.1|41548.1|31
1641830390000|2022-01-10 15:59:50|41592|41552|41588.1|41548.1|41592|41552|41588.1|41548.1|2
1641830400000|2022-01-10 16:00:00|41579.3|41539.3|41578.1|41538.1|41579.3|41539.3|41578.1|41538.1|3
1641830410000|2022-01-10 16:00:10|41573.1|41533.1|41564.3|41524.3|41573.1|41533.1|41558.1|41518.1|16
1641830420000|2022-01-10 16:00:20|41560.5|41520.5|41564.3|41524.3|41568.1|41528.1|41559.3|41519.3|11
1641830430000|2022-01-10 16:00:30|41568.1|41528.1|41568.1|41528.1|41568.1|41528.1|41560.5|41520.5|7
1641830440000|2022-01-10 16:00:40|41569.3|41529.3|41569.3|41529.3|41578.1|41538.1|41569.3|41529.3|9
1641830450000|2022-01-10 16:00:50|41568.1|41528.1|41578.1|41538.1|41578.1|41538.1|41564.3|41524.3|14
1641830460000|2022-01-10 16:01:00|41579.3|41539.3|41588.1|41548.1|41598.1|41558.1|41578.1|41538.1|21
1641830470000|2022-01-10 16:01:10|41592|41552|41623.1|41583.1|41627|41587|41592|41552|27
1641830480000|2022-01-10 16:01:20|41619.3|41579.3|41643.1|41603.1|41643.1|41603.1|41618.1|41578.1|23
1641830490000|2022-01-10 16:01:30|41642|41602|41643.1|41603.1|41643.1|41603.1|41632|41592|9
1641830500000|2022-01-10 16:01:40|41647|41607|41638.1|41598.1|41653.1|41613.1|41628.1|41588.1|13
1641830510000|2022-01-10 16:01:50|41642|41602|41642|41602|41643.1|41603.1|41638.1|41598.1|3
1641830520000|2022-01-10 16:02:00|41643.1|41603.1|41644.3|41604.3|41644.3|41604.3|41632|41592|6
1641830530000|2022-01-10 16:02:10|41648.1|41608.1|41634.3|41594.3|41648.1|41608.1|41628.1|41588.1|10
1641830540000|2022-01-10 16:02:20|41638.1|41598.1|41637|41597|41648.1|41608.1|41632|41592|81
1641830550000|2022-01-10 16:02:30|41638.1|41598.1|41648.1|41608.1|41648.1|41608.1|41632|41592|1
1641830560000|2022-01-10 16:02:40|41642|41602|41647|41607|41647|41607|41642|41602|1
1641830570000|2022-01-10 16:02:50|41644.3|41604.3|41619.3|41579.3|41644.3|41604.3|41618.1|41578.1|8
1641830580000|2022-01-10 16:03:00|41618.1|41578.1|41634.3|41594.3|41634.3|41594.3|41618.1|41578.1|10
1641830590000|2022-01-10 16:03:10|41633.1|41593.1|41648.1|41608.1|41648.1|41608.1|41628.1|41588.1|4
1641830600000|2022-01-10 16:03:20|41647|41607|41632|41592|41647|41607|41628.1|41588.1|7
1641830610000|2022-01-10 16:03:30|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|41627|41587|1
1641830620000|2022-01-10 16:03:40|41638.1|41598.1|41648.1|41608.1|41648.1|41608.1|41638.1|41598.1|18
1641830630000|2022-01-10 16:03:50|41658.1|41618.1|41667|41627|41667|41627|41658.1|41618.1|9
1641830640000|2022-01-10 16:04:00|41678.1|41638.1|41677|41637|41678.1|41638.1|41668.1|41628.1|18
1641830650000|2022-01-10 16:04:10|41668.1|41628.1|41657|41617|41677|41637|41657|41617|20
1641830660000|2022-01-10 16:04:20|41652|41612|41647|41607|41652|41612|41645.8|41605.8|15
1641830670000|2022-01-10 16:04:30|41655.8|41615.8|41645.8|41605.8|41655.8|41615.8|41645.8|41605.8|6
1641830680000|2022-01-10 16:04:40|41647|41607|41665.8|41625.8|41665.8|41625.8|41647|41607|31
1641830690000|2022-01-10 16:04:50|41674.6|41634.6|41677|41637|41677|41637|41674.6|41634.6|16
1641830700000|2022-01-10 16:05:00|41680.8|41640.8|41682|41642|41682|41642|41669.6|41629.6|10
1641830710000|2022-01-10 16:05:10|41685.8|41645.8|41722.3|41682.3|41722.3|41682.3|41685.8|41645.8|19
1641830720000|2022-01-10 16:05:20|41708.5|41668.5|41758.5|41718.5|41758.5|41718.5|41704.6|41664.6|19
1641830730000|2022-01-10 16:05:30|41753.5|41713.5|41733.5|41693.5|41753.5|41713.5|41728.5|41688.5|27
1641830740000|2022-01-10 16:05:40|41739.6|41699.6|41703.5|41663.5|41743.5|41703.5|41698.5|41658.5|22
1641830750000|2022-01-10 16:05:50|41698.5|41658.5|41689.6|41649.6|41699.6|41659.6|41688.5|41648.5|4
1641830760000|2022-01-10 16:06:00|41683.5|41643.5|41655.8|41615.8|41683.5|41643.5|41655.8|41615.8|7
1641830770000|2022-01-10 16:06:10|41653.5|41613.5|41612|41572|41653.5|41613.5|41605.8|41565.8|15
1641830780000|2022-01-10 16:06:20|41615.8|41575.8|41615.8|41575.8|41615.8|41575.8|41615.8|41575.8|0
1641830790000|2022-01-10 16:06:30|41608.1|41568.1|41595.8|41555.8|41608.1|41568.1|41585.8|41545.8|25
1641830800000|2022-01-10 16:06:40|41602|41562|41635.8|41595.8|41635.8|41595.8|41602|41562|24
1641830810000|2022-01-10 16:06:50|41645.8|41605.8|41689.6|41649.6|41695.8|41655.8|41645.8|41605.8|24
1641830820000|2022-01-10 16:07:00|41699.6|41659.6|41747.3|41707.3|41747.3|41707.3|41699.6|41659.6|31
1641830830000|2022-01-10 16:07:10|41743.5|41703.5|41757.3|41717.3|41762.3|41722.3|41743.5|41703.5|11
1641830840000|2022-01-10 16:07:20|41753.5|41713.5|41757.3|41717.3|41757.3|41717.3|41742.3|41702.3|3
1641830850000|2022-01-10 16:07:30|41753.5|41713.5|41775|41735|41777.3|41737.3|41753.5|41713.5|20
1641830860000|2022-01-10 16:07:40|41776.2|41736.2|41755|41715|41776.2|41736.2|41730|41690|41
1641830870000|2022-01-10 16:07:50|41758.8|41718.8|41747.3|41707.3|41758.8|41718.8|41741.2|41701.2|6
1641830880000|2022-01-10 16:08:00|41742.3|41702.3|41731.2|41691.2|41747.3|41707.3|41725|41685|8
1641830890000|2022-01-10 16:08:10|41725|41685|41741.2|41701.2|41741.2|41701.2|41725|41685|17
1641830900000|2022-01-10 16:08:20|41747.3|41707.3|41735|41695|41747.3|41707.3|41735|41695|4
1641830910000|2022-01-10 16:08:30|41731.2|41691.2|41741.2|41701.2|41747.3|41707.3|41725|41685|32
1641830920000|2022-01-10 16:08:40|41751.2|41711.2|41751.1|41711.1|41761.1|41721.1|41750|41710|24
1641830930000|2022-01-10 16:08:50|41765|41725|41765|41725|41765|41725|41765|41725|4
1641830940000|2022-01-10 16:09:00|41770|41730|41765|41725|41781.1|41741.1|41761.1|41721.1|25
1641830950000|2022-01-10 16:09:10|41761.1|41721.1|41765|41725|41778.8|41738.8|41751.1|41711.1|34
1641830960000|2022-01-10 16:09:20|41768.8|41728.8|41763.8|41723.8|41768.8|41728.8|41762.7|41722.7|0
1641830970000|2022-01-10 16:09:30|41760|41720|41763.8|41723.8|41765|41725|41748.8|41708.8|19
1641830980000|2022-01-10 16:09:40|41762.7|41722.7|41750|41710|41762.7|41722.7|41748.8|41708.8|5
1641830990000|2022-01-10 16:09:50|41740|41700|41761.1|41721.1|41761.1|41721.1|41725|41685|17
1641831000000|2022-01-10 16:10:00|41757.3|41717.3|41775|41735|41780|41740|41755|41715|18
1641831010000|2022-01-10 16:10:10|41780|41740|41775|41735|41780|41740|41771.1|41731.1|14
1641831020000|2022-01-10 16:10:20|41780|41740|41790|41750|41790|41750|41780|41740|1
1641831030000|2022-01-10 16:10:30|41786.1|41746.1|41755|41715|41786.1|41746.1|41755|41715|8
1641831040000|2022-01-10 16:10:40|41758.8|41718.8|41760|41720|41760|41720|41755|41715|2
1641831050000|2022-01-10 16:10:50|41771.1|41731.1|41770|41730|41780|41740|41770|41730|5
1641831060000|2022-01-10 16:11:00|41785|41745|41785|41745|41791.1|41751.1|41775|41735|21
1641831070000|2022-01-10 16:11:10|41781.1|41741.1|41783.8|41743.8|41795|41755|41771.1|41731.1|20
1641831080000|2022-01-10 16:11:20|41773.8|41733.8|41818.8|41778.8|41818.8|41778.8|41773.8|41733.8|8
1641831090000|2022-01-10 16:11:30|41817.7|41777.7|41830.3|41790.3|41841.5|41801.5|41817.7|41777.7|42
1641831100000|2022-01-10 16:11:40|41832.7|41792.7|41838.8|41798.8|41846.5|41806.5|41832.7|41792.7|7
1641831110000|2022-01-10 16:11:50|41837.7|41797.7|41852.7|41812.7|41857.7|41817.7|41837.7|41797.7|28
1641831120000|2022-01-10 16:12:00|41848.8|41808.8|41815|41775|41848.8|41808.8|41808.8|41768.8|81
1641831130000|2022-01-10 16:12:10|41813.8|41773.8|41822.7|41782.7|41827.7|41787.7|41797.7|41757.7|49
1641831150000|2022-01-10 16:12:30|41816.5|41776.5|41792.7|41752.7|41816.5|41776.5|41783.8|41743.8|14
1641831160000|2022-01-10 16:12:40|41788.8|41748.8|41778.8|41738.8|41788.8|41748.8|41770|41730|5
1641831170000|2022-01-10 16:12:50|41785|41745|41775|41735|41790|41750|41770|41730|12
1641831180000|2022-01-10 16:13:00|41770|41730|41778.8|41738.8|41778.8|41738.8|41768.8|41728.8|8
1641831190000|2022-01-10 16:13:10|41785|41745|41790|41750|41790|41750|41783.8|41743.8|1
1641831200000|2022-01-10 16:13:20|41788.8|41748.8|41778.8|41738.8|41788.8|41748.8|41770|41730|6
1641831210000|2022-01-10 16:13:30|41785|41745|41785|41745|41788.8|41748.8|41785|41745|2
1641831220000|2022-01-10 16:13:40|41783.8|41743.8|41758.8|41718.8|41783.8|41743.8|41758.8|41718.8|3
1641831230000|2022-01-10 16:13:50|41760|41720|41746.1|41706.1|41770|41730|41746.1|41706.1|15
1641831240000|2022-01-10 16:14:00|41750|41710|41771.1|41731.1|41781.1|41741.1|41741.1|41701.1|29
1641831250000|2022-01-10 16:14:10|41775|41735|41761.1|41721.1|41775|41735|41751.1|41711.1|38
1641831260000|2022-01-10 16:14:20|41757.3|41717.3|41767.3|41727.3|41767.3|41727.3|41747.3|41707.3|8
1641831270000|2022-01-10 16:14:30|41771.1|41731.1|41757.3|41717.3|41771.1|41731.1|41757.3|41717.3|2
1641831280000|2022-01-10 16:14:40|41756.1|41716.1|41757.3|41717.3|41757.3|41717.3|41756.1|41716.1|0
1641831290000|2022-01-10 16:14:50|41761.1|41721.1|41757.3|41717.3|41767.3|41727.3|41752.3|41712.3|1
1641831300000|2022-01-10 16:15:00|41761.1|41721.1|41785|41745|41786.1|41746.1|41757.3|41717.3|10
1641831310000|2022-01-10 16:15:10|41787.3|41747.3|41811.1|41771.1|41811.1|41771.1|41781.1|41741.1|30
1641831320000|2022-01-10 16:15:20|41801.1|41761.1|41806.1|41766.1|41807.3|41767.3|41801.1|41761.1|8
1641831330000|2022-01-10 16:15:30|41810|41770|41801.1|41761.1|41811.1|41771.1|41800|41760|46
1641831340000|2022-01-10 16:15:40|41805|41765|41810|41770|41810|41770|41801.1|41761.1|13
1641831350000|2022-01-10 16:15:50|41805|41765|41810|41770|41810|41770|41801.1|41761.1|6
1641831360000|2022-01-10 16:16:00|41811.1|41771.1|41818.8|41778.8|41820|41780|41810|41770|23
1641831370000|2022-01-10 16:16:10|41815|41775|41808.8|41768.8|41815|41775|41808.8|41768.8|4
1641831380000|2022-01-10 16:16:20|41800|41760|41798.8|41758.8|41800|41760|41798.8|41758.8|4
1641831390000|2022-01-10 16:16:30|41805|41765|41788.8|41748.8|41805|41765|41773.8|41733.8|10
1641831400000|2022-01-10 16:16:40|41785|41745|41770|41730|41795|41755|41770|41730|21
1641831410000|2022-01-10 16:16:50|41768.8|41728.8|41755|41715|41768.8|41728.8|41755|41715|8
1641831420000|2022-01-10 16:17:00|41751.1|41711.1|41741.1|41701.1|41751.1|41711.1|41712.3|41672.3|73
1641831430000|2022-01-10 16:17:10|41736.1|41696.1|41713.4|41673.4|41741.1|41701.1|41713.4|41673.4|20
1641831440000|2022-01-10 16:17:20|41704.6|41664.6|41709.6|41669.6|41713.4|41673.4|41703.4|41663.4|6
1641831450000|2022-01-10 16:17:30|41705.7|41665.7|41737.3|41697.3|41737.3|41697.3|41703.4|41663.4|15
1641831460000|2022-01-10 16:17:40|41733.4|41693.4|41713.4|41673.4|41733.4|41693.4|41713.4|41673.4|9
1641831470000|2022-01-10 16:17:50|41723.4|41683.4|41723.4|41683.4|41727.3|41687.3|41722.3|41682.3|7
1641831480000|2022-01-10 16:18:00|41714.6|41674.6|41713.4|41673.4|41714.6|41674.6|41713.4|41673.4|4
1641831490000|2022-01-10 16:18:10|41723.4|41683.4|41727.3|41687.3|41727.3|41687.3|41723.4|41683.4|14
1641831500000|2022-01-10 16:18:20|41731.1|41691.1|41723.4|41683.4|41733.4|41693.4|41723.4|41683.4|7
1641831510000|2022-01-10 16:18:30|41713.4|41673.4|41719.6|41679.6|41719.6|41679.6|41713.4|41673.4|21
1641831520000|2022-01-10 16:18:40|41718.4|41678.4|41703.4|41663.4|41718.4|41678.4|41703.4|41663.4|2
1641831530000|2022-01-10 16:18:50|41709.6|41669.6|41709.6|41669.6|41713.4|41673.4|41703.4|41663.4|5
1641831540000|2022-01-10 16:19:00|41704.6|41664.6|41703.4|41663.4|41708.4|41668.4|41703.4|41663.4|4
1641831550000|2022-01-10 16:19:10|41702.3|41662.3|41711.1|41671.1|41711.1|41671.1|41702.3|41662.3|72
1641831560000|2022-01-10 16:19:20|41714.9|41674.9|41714.9|41674.9|41718.8|41678.8|41711.1|41671.1|6
1641831570000|2022-01-10 16:19:30|41719.9|41679.9|41734.9|41694.9|41734.9|41694.9|41719.9|41679.9|14
1641831580000|2022-01-10 16:19:40|41733.8|41693.8|41749.9|41709.9|41749.9|41709.9|41733.8|41693.8|5
1641831590000|2022-01-10 16:19:50|41748.8|41708.8|41748.8|41708.8|41754.9|41714.9|41743.8|41703.8|7
1641831600000|2022-01-10 16:20:00|41753.8|41713.8|41764.9|41724.9|41768.8|41728.8|41749.9|41709.9|11
1641831610000|2022-01-10 16:20:10|41759.9|41719.9|41764.9|41724.9|41764.9|41724.9|41759.9|41719.9|1
1641831620000|2022-01-10 16:20:20|41763.8|41723.8|41758.8|41718.8|41768.8|41728.8|41758.8|41718.8|6
1641831630000|2022-01-10 16:20:30|41764.9|41724.9|41744.9|41704.9|41764.9|41724.9|41738.8|41698.8|32
1641831640000|2022-01-10 16:20:40|41743.8|41703.8|41734.9|41694.9|41744.9|41704.9|41734.9|41694.9|5
1641831650000|2022-01-10 16:20:50|41738.8|41698.8|41742.6|41702.6|41743.8|41703.8|41738.8|41698.8|2
1641831660000|2022-01-10 16:21:00|41733.8|41693.8|41738.8|41698.8|41738.8|41698.8|41733.8|41693.8|2
1641831670000|2022-01-10 16:21:10|41742.6|41702.6|41778.8|41738.8|41778.8|41738.8|41742.6|41702.6|10
1641831680000|2022-01-10 16:21:20|41768.8|41728.8|41768.8|41728.8|41774.9|41734.9|41763.8|41723.8|27
1641831690000|2022-01-10 16:21:30|41774.9|41734.9|41768.8|41728.8|41778.8|41738.8|41768.8|41728.8|5
1641831710000|2022-01-10 16:21:50|41769.9|41729.9|41758.8|41718.8|41769.9|41729.9|41749.9|41709.9|16
1641831720000|2022-01-10 16:22:00|41749.9|41709.9|41747.6|41707.6|41763.8|41723.8|41747.6|41707.6|24
1641831730000|2022-01-10 16:22:10|41748.8|41708.8|41748.8|41708.8|41748.8|41708.8|41743.8|41703.8|4
1641831740000|2022-01-10 16:22:20|41747.6|41707.6|41747.6|41707.6|41747.6|41707.6|41737.6|41697.6|5
1641831750000|2022-01-10 16:22:30|41748.8|41708.8|41738.8|41698.8|41748.8|41708.8|41738.8|41698.8|4
1641831760000|2022-01-10 16:22:40|41742.6|41702.6|41753.8|41713.8|41753.8|41713.8|41742.6|41702.6|8
1641831770000|2022-01-10 16:22:50|41754.9|41714.9|41733.8|41693.8|41754.9|41714.9|41724.9|41684.9|20
1641831780000|2022-01-10 16:23:00|41734.9|41694.9|41734.9|41694.9|41734.9|41694.9|41734.9|41694.9|0
1641831790000|2022-01-10 16:23:10|41728.8|41688.8|41728.8|41688.8|41734.9|41694.9|41728.8|41688.8|6
1641831800000|2022-01-10 16:23:20|41723.8|41683.8|41711.1|41671.1|41723.8|41683.8|41709.9|41669.9|12
1641831810000|2022-01-10 16:23:30|41714.9|41674.9|41724.9|41684.9|41724.9|41684.9|41714.9|41674.9|22
1641831820000|2022-01-10 16:23:40|41721.1|41681.1|41741.1|41701.1|41741.1|41701.1|41721.1|41681.1|9
1641831830000|2022-01-10 16:23:50|41734.9|41694.9|41731.1|41691.1|41734.9|41694.9|41724.9|41684.9|4
1641831840000|2022-01-10 16:24:00|||||||||2
1641831850000|2022-01-10 16:24:10|41724.9|41684.9|41686.1|41646.1|41724.9|41684.9|41686.1|41646.1|25
1641831860000|2022-01-10 16:24:20|41679.9|41639.9|41681.1|41641.1|41681.1|41641.1|41676.1|41636.1|4
1641831870000|2022-01-10 16:24:30|41691.1|41651.1|41691.1|41651.1|41691.1|41651.1|41683.8|41643.8|31
1641831880000|2022-01-10 16:24:40|41684.9|41644.9|41671.1|41631.1|41684.9|41644.9|41671.1|41631.1|14
1641831890000|2022-01-10 16:24:50|41681.1|41641.1|41681.1|41641.1|41687.2|41647.2|41672.2|41632.2|11
1641831900000|2022-01-10 16:25:00|41671.1|41631.1|41671.1|41631.1|41671.1|41631.1|41662.2|41622.2|8
1641831910000|2022-01-10 16:25:10|41666.1|41626.1|41666.1|41626.1|41671.1|41631.1|41662.2|41622.2|9
1641831920000|2022-01-10 16:25:20|41671.1|41631.1|41679.9|41639.9|41679.9|41639.9|41669.9|41629.9|10
1641831930000|2022-01-10 16:25:30|41681.1|41641.1|41684.9|41644.9|41684.9|41644.9|41679.9|41639.9|2
1641831940000|2022-01-10 16:25:40|41688.7|41648.7|41684.9|41644.9|41688.7|41648.7|41684.9|41644.9|1
1641831950000|2022-01-10 16:25:50|41681.1|41641.1|41681.1|41641.1|41681.1|41641.1|41681.1|41641.1|0
1641831960000|2022-01-10 16:26:00|41689.9|41649.9|41684.9|41644.9|41689.9|41649.9|41679.9|41639.9|8
1641831970000|2022-01-10 16:26:10|41686.1|41646.1|41686.1|41646.1|41691.1|41651.1|41686.1|41646.1|2
1641831980000|2022-01-10 16:26:20|41684.9|41644.9|41691.1|41651.1|41691.1|41651.1|41681.1|41641.1|1
1641831990000|2022-01-10 16:26:30|41694.9|41654.9|41694.9|41654.9|41694.9|41654.9|41694.9|41654.9|5
1641832000000|2022-01-10 16:26:40|41691.1|41651.1|41691.1|41651.1|41694.9|41654.9|41687.2|41647.2|7
1641832010000|2022-01-10 16:26:50|41686.1|41646.1|41686.1|41646.1|41686.1|41646.1|41686.1|41646.1|2
1641832020000|2022-01-10 16:27:00|41682.2|41642.2|41691.1|41651.1|41691.1|41651.1|41682.2|41642.2|3
1641832030000|2022-01-10 16:27:10|41692.2|41652.2|41696.1|41656.1|41702.2|41662.2|41692.2|41652.2|5
1641832040000|2022-01-10 16:27:20|41692.2|41652.2|41671.1|41631.1|41692.2|41652.2|41671.1|41631.1|9
1641832050000|2022-01-10 16:27:30|41681.1|41641.1|41667.2|41627.2|41681.1|41641.1|41662.2|41622.2|6
1641832060000|2022-01-10 16:27:40|41671.1|41631.1|41651.1|41611.1|41671.1|41631.1|41651.1|41611.1|26
1641832070000|2022-01-10 16:27:50|41661.1|41621.1|41671.1|41631.1|41672.2|41632.2|41656.1|41616.1|16
1641832080000|2022-01-10 16:28:00|41652.2|41612.2|41661.1|41621.1|41666.1|41626.1|41652.2|41612.2|11
1641832090000|2022-01-10 16:28:10|41666.1|41626.1|41676.1|41636.1|41681.1|41641.1|41661.1|41621.1|12
1641832100000|2022-01-10 16:28:20|41671.1|41631.1|41672.2|41632.2|41677.2|41637.2|41671.1|41631.1|2
1641832110000|2022-01-10 16:28:30|41676.1|41636.1|41681.1|41641.1|41681.1|41641.1|41671.1|41631.1|9
1641832120000|2022-01-10 16:28:40|41682.2|41642.2|41687.2|41647.2|41691.1|41651.1|41681.1|41641.1|4
1641832130000|2022-01-10 16:28:50|41686.1|41646.1|41681.1|41641.1|41686.1|41646.1|41681.1|41641.1|0
1641832140000|2022-01-10 16:29:00|41689.9|41649.9|41704.9|41664.9|41704.9|41664.9|41689.9|41649.9|20
1641832150000|2022-01-10 16:29:10|41701.1|41661.1|41708.7|41668.7|41709.9|41669.9|41698.7|41658.7|4
1641832160000|2022-01-10 16:29:20|41699.9|41659.9|41699.9|41659.9|41699.9|41659.9|41699.9|41659.9|3
1641832170000|2022-01-10 16:29:30|41698.7|41658.7|41704.9|41664.9|41704.9|41664.9|41698.7|41658.7|2
1641832180000|2022-01-10 16:29:40|41708.7|41668.7|41718.7|41678.7|41727.6|41687.6|41708.7|41668.7|3
1641832190000|2022-01-10 16:29:50|41708.7|41668.7|41708.7|41668.7|41709.9|41669.9|41708.7|41668.7|9
1641832200000|2022-01-10 16:30:00|41709.9|41669.9|41704.9|41664.9|41709.9|41669.9|41698.7|41658.7|26
1641832210000|2022-01-10 16:30:10|41703.7|41663.7|41699.9|41659.9|41704.9|41664.9|41699.9|41659.9|0
1641832220000|2022-01-10 16:30:20|41698.7|41658.7|41674.9|41634.9|41698.7|41658.7|41671|41631|31
1641832230000|2022-01-10 16:30:30|41676|41636|41672.2|41632.2|41679.9|41639.9|41672.2|41632.2|11
1641832240000|2022-01-10 16:30:40|41671|41631|41671|41631|41671|41631|41671|41631|0
1641832250000|2022-01-10 16:30:50|41682.2|41642.2|41692.2|41652.2|41701|41661|41682.2|41642.2|11
1641832260000|2022-01-10 16:31:00|41701|41661|41681|41641|41702.2|41662.2|41681|41641|31
1641832270000|2022-01-10 16:31:10|41687.2|41647.2|41681|41641|41691|41651|41681|41641|11
1641832280000|2022-01-10 16:31:20|41677.2|41637.2|41672.2|41632.2|41679.9|41639.9|41672.2|41632.2|10
1641832290000|2022-01-10 16:31:30|41671|41631|41671|41631|41671|41631|41661|41621|6
1641832300000|2022-01-10 16:31:40|41667.2|41627.2|41662.2|41622.2|41671|41631|41662.2|41622.2|1
1641832310000|2022-01-10 16:31:50|41658.4|41618.4|41662.2|41622.2|41667.2|41627.2|41647.2|41607.2|9
1641832320000|2022-01-10 16:32:00|41667.2|41627.2|41667.2|41627.2|41667.2|41627.2|41652.2|41612.2|7
1641832330000|2022-01-10 16:32:10|41671|41631|41681|41641|41681|41641|41666|41626|3
1641832340000|2022-01-10 16:32:20|41671|41631|41671|41631|41672.2|41632.2|41671|41631|8
1641832350000|2022-01-10 16:32:30|41669.9|41629.9|41669.9|41629.9|41669.9|41629.9|41669.9|41629.9|1
1641832360000|2022-01-10 16:32:40|41671|41631|41647.2|41607.2|41671|41631|41647.2|41607.2|10
1641832370000|2022-01-10 16:32:50|41643.4|41603.4|41661|41621|41666|41626|41643.4|41603.4|15
1641832380000|2022-01-10 16:33:00|41664.9|41624.9|41681|41641|41681|41641|41664.9|41624.9|30
1641832390000|2022-01-10 16:33:10|41679.9|41639.9|41671|41631|41679.9|41639.9|41661|41621|18
1641832410000|2022-01-10 16:33:30|41651|41611|41651|41611|41651|41611|41647.2|41607.2|11
1641832420000|2022-01-10 16:33:40|41652.2|41612.2|41657.2|41617.2|41661|41621|41652.2|41612.2|3
1641832430000|2022-01-10 16:33:50|41651|41611|41651|41611|41651|41611|41642.2|41602.2|11
1641832440000|2022-01-10 16:34:00|41652.2|41612.2|41671|41631|41671|41631|41651|41611|19
1641832450000|2022-01-10 16:34:10|41668.7|41628.7|41641|41601|41668.7|41628.7|41637.2|41597.2|14
1641832460000|2022-01-10 16:34:20|41632.2|41592.2|41646|41606|41646|41606|41632.2|41592.2|20
1641832470000|2022-01-10 16:34:30|41649.9|41609.9|41656|41616|41656|41616|41642.2|41602.2|5
1641832480000|2022-01-10 16:34:40|41654.9|41614.9|41647.2|41607.2|41654.9|41614.9|41646|41606|2
1641832490000|2022-01-10 16:34:50|41646|41606|41631|41591|41647.2|41607.2|41631|41591|4
1641832500000|2022-01-10 16:35:00|41639.9|41599.9|41651|41611|41651|41611|41639.9|41599.9|9
1641832510000|2022-01-10 16:35:10|41647.2|41607.2|41641|41601|41647.2|41607.2|41641|41601|2
1641832520000|2022-01-10 16:35:20|41631|41591|41631|41591|41631|41591|41631|41591|10
1641832530000|2022-01-10 16:35:30|41641|41601|41627.2|41587.2|41642.2|41602.2|41622.2|41582.2|16
1641832540000|2022-01-10 16:35:40|41631|41591|41632.2|41592.2|41641|41601|41631|41591|4
1641832550000|2022-01-10 16:35:50|41636|41596|41641|41601|41641|41601|41632.2|41592.2|9
1641832560000|2022-01-10 16:36:00|41636|41596|41651|41611|41651|41611|41636|41596|23
1641832570000|2022-01-10 16:36:10|41661|41621|41651|41611|41661|41621|41651|41611|9
1641832580000|2022-01-10 16:36:20|41649.9|41609.9|41651|41611|41654.9|41614.9|41644.9|41604.9|5
1641832590000|2022-01-10 16:36:30|41649.9|41609.9|41641|41601|41649.9|41609.9|41641|41601|3
1641832600000|2022-01-10 16:36:40|41651|41611|41636|41596|41651|41611|41636|41596|6
1641832610000|2022-01-10 16:36:50|41632.2|41592.2|41641|41601|41652.2|41612.2|41631|41591|18
1641832620000|2022-01-10 16:37:00|41637.2|41597.2|41654.9|41614.9|41654.9|41614.9|41636|41596|43
1641832630000|2022-01-10 16:37:10|41658.7|41618.7|41658.7|41618.7|41661|41621|41654.9|41614.9|16
1641832640000|2022-01-10 16:37:20|41649.9|41609.9|41654.9|41614.9|41654.9|41614.9|41648.7|41608.7|4
1641832650000|2022-01-10 16:37:30|41658.7|41618.7|41648.7|41608.7|41659.9|41619.9|41648.7|41608.7|1
1641832660000|2022-01-10 16:37:40|41649.9|41609.9|41649.9|41609.9|41649.9|41609.9|41649.9|41609.9|1
1641832670000|2022-01-10 16:37:50|||||||||2
1641832680000|2022-01-10 16:38:00|41649.8|41609.8|41644.8|41604.8|41654.8|41614.8|41641|41601|10
1641832690000|2022-01-10 16:38:10|41648.7|41608.7|41654.8|41614.8|41654.8|41614.8|41648.7|41608.7|8
1641832700000|2022-01-10 16:38:20|41658.7|41618.7|41649.8|41609.8|41658.7|41618.7|41649.8|41609.8|1
1641832710000|2022-01-10 16:38:30|41651|41611|41659.8|41619.8|41659.8|41619.8|41651|41611|2
1641832730000|2022-01-10 16:38:50|41668.7|41628.7|41664.8|41624.8|41669.8|41629.8|41664.8|41624.8|7
1641832740000|2022-01-10 16:39:00|41651|41611|41651|41611|41651|41611|41649.8|41609.8|15
1641832750000|2022-01-10 16:39:10|41641|41601|41649.8|41609.8|41649.8|41609.8|41636|41596|49
1641832760000|2022-01-10 16:39:20|41654.8|41614.8|41654.8|41614.8|41658.7|41618.7|41649.8|41609.8|8
1641832770000|2022-01-10 16:39:30|41651|41611|41651|41611|41654.8|41614.8|41649.8|41609.8|2
1641832780000|2022-01-10 16:39:40|41649.8|41609.8|41651|41611|41651|41611|41649.8|41609.8|0
1641832790000|2022-01-10 16:39:50|41649.8|41609.8|41644.8|41604.8|41649.8|41609.8|41644.8|41604.8|5
1641832800000|2022-01-10 16:40:00|41648.7|41608.7|41688.7|41648.7|41708.7|41668.7|41648.7|41608.7|42
1641832810000|2022-01-10 16:40:10|41684.8|41644.8|41688.7|41648.7|41694.8|41654.8|41683.7|41643.7|22
1641832820000|2022-01-10 16:40:20|41678.7|41638.7|41656|41616|41684.8|41644.8|41654.8|41614.8|13
1641832830000|2022-01-10 16:40:30|41657.2|41617.2|41671|41631|41671|41631|41656|41616|31
1641832840000|2022-01-10 16:40:40|41669.8|41629.8|41664.8|41624.8|41671|41631|41661|41621|6
1641832850000|2022-01-10 16:40:50|41661|41621|41661|41621|41664.8|41624.8|41661|41621|3
1641832860000|2022-01-10 16:41:00|41669.8|41629.8|41661|41621|41671|41631|41661|41621|8
1641832870000|2022-01-10 16:41:10|41651|41611|41641|41601|41651|41611|41641|41601|17
1641832880000|2022-01-10 16:41:20|41637.2|41597.2|41641|41601|41641|41601|41636|41596|7
1641832890000|2022-01-10 16:41:30|41632.2|41592.2|41624.8|41584.8|41632.2|41592.2|41621|41581|7
1641832900000|2022-01-10 16:41:40|41626|41586|41641|41601|41641|41601|41626|41586|23
1641832910000|2022-01-10 16:41:50|41637.2|41597.2|41641|41601|41641|41601|41637.2|41597.2|34
1641832920000|2022-01-10 16:42:00|41646|41606|41647.2|41607.2|41647.2|41607.2|41641|41601|1
1641832930000|2022-01-10 16:42:10|41646|41606|41651|41611|41651|41611|41641|41601|7
1641832940000|2022-01-10 16:42:20|41641|41601|41651|41611|41651|41611|41631|41591|12
1641832950000|2022-01-10 16:42:30|41648.7|41608.7|41641|41601|41648.7|41608.7|41641|41601|5
1641832960000|2022-01-10 16:42:40|41637.1|41597.1|41641|41601|41641|41601|41637.1|41597.1|2
1641832970000|2022-01-10 16:42:50|41647.1|41607.1|41647.1|41607.1|41651|41611|41646|41606|1
1641832980000|2022-01-10 16:43:00|41651|41611|41647.1|41607.1|41651|41611|41642.1|41602.1|9
1641832990000|2022-01-10 16:43:10|41646|41606|41641|41601|41649.8|41609.8|41641|41601|2
1641833000000|2022-01-10 16:43:20|41642.1|41602.1|41646|41606|41646|41606|41642.1|41602.1|2
1641833010000|2022-01-10 16:43:30|41647.1|41607.1|41647.1|41607.1|41647.1|41607.1|41642.1|41602.1|1
1641833020000|2022-01-10 16:43:40|41651|41611|41647.1|41607.1|41651|41611|41641|41601|5
1641833030000|2022-01-10 16:43:50|41643.3|41603.3|41642.1|41602.1|41647.1|41607.1|41641|41601|2
1641833040000|2022-01-10 16:44:00|41647.1|41607.1|41641|41601|41647.1|41607.1|41637.1|41597.1|3
1641833050000|2022-01-10 16:44:10|41626|41586|41622.1|41582.1|41626|41586|41622.1|41582.1|4
1641833060000|2022-01-10 16:44:20|41627.1|41587.1|41627.1|41587.1|41627.1|41587.1|41622.1|41582.1|2
1641833070000|2022-01-10 16:44:30|41622.1|41582.1|41627.1|41587.1|41631|41591|41622.1|41582.1|6
1641833080000|2022-01-10 16:44:40|41623.3|41583.3|41627.1|41587.1|41631|41591|41622.1|41582.1|3
1641833090000|2022-01-10 16:44:50|41626|41586|41627.1|41587.1|41627.1|41587.1|41621|41581|5
1641833100000|2022-01-10 16:45:00|41631|41591|41622.1|41582.1|41632.1|41592.1|41622.1|41582.1|44
1641833110000|2022-01-10 16:45:10|41632.1|41592.1|41627.1|41587.1|41632.1|41592.1|41627.1|41587.1|5
1641833120000|2022-01-10 16:45:20|41622.1|41582.1|41583.3|41543.3|41631|41591|41583.3|41543.3|116
1641833130000|2022-01-10 16:45:30|41593.3|41553.3|41617.1|41577.1|41617.1|41577.1|41588.3|41548.3|14
1641833140000|2022-01-10 16:45:40|41618.3|41578.3|41613.3|41573.3|41618.3|41578.3|41607.1|41567.1|3
1641833150000|2022-01-10 16:45:50|41612.1|41572.1|41607.1|41567.1|41613.3|41573.3|41607.1|41567.1|8
1641833160000|2022-01-10 16:46:00|41603.3|41563.3|41617.1|41577.1|41617.1|41577.1|41602.1|41562.1|4
1641833170000|2022-01-10 16:46:10|41621|41581|41613.3|41573.3|41623.3|41583.3|41613.3|41573.3|6
1641833180000|2022-01-10 16:46:20|41608.3|41568.3|41613.3|41573.3|41613.3|41573.3|41608.3|41568.3|4
1641833190000|2022-01-10 16:46:30|41619.5|41579.5|41647.1|41607.1|41651|41611|41619.5|41579.5|20
1641833200000|2022-01-10 16:46:40|41646|41606|41621|41581|41646|41606|41617.1|41577.1|3
1641833210000|2022-01-10 16:46:50|41627.1|41587.1|41612.1|41572.1|41633.3|41593.3|41607.1|41567.1|29
1641833220000|2022-01-10 16:47:00|41613.3|41573.3|41623.3|41583.3|41623.3|41583.3|41613.3|41573.3|15
1641833230000|2022-01-10 16:47:10|41622.1|41582.1|41608.3|41568.3|41623.3|41583.3|41603.3|41563.3|9
1641833240000|2022-01-10 16:47:20|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|41612.1|41572.1|0
1641833250000|2022-01-10 16:47:30|41612.1|41572.1|41593.3|41553.3|41612.1|41572.1|41593.3|41553.3|3
1641833260000|2022-01-10 16:47:40|41588.3|41548.3|41588.3|41548.3|41592.1|41552.1|41588.3|41548.3|4
1641833270000|2022-01-10 16:47:50|41584.4|41544.4|41592.1|41552.1|41592.1|41552.1|41583.3|41543.3|1
1641833280000|2022-01-10 16:48:00|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|41592.1|41552.1|5
1641833290000|2022-01-10 16:48:10|41583.3|41543.3|41583.3|41543.3|41592.1|41552.1|41583.3|41543.3|6
1641833300000|2022-01-10 16:48:20|41584.4|41544.4|41583.3|41543.3|41593.3|41553.3|41583.3|41543.3|3
1641833310000|2022-01-10 16:48:30|41582.1|41542.1|41570.6|41530.6|41582.1|41542.1|41564.4|41524.4|10
1641833320000|2022-01-10 16:48:40|41574.4|41534.4|41564.4|41524.4|41574.4|41534.4|41564.4|41524.4|4
1641833330000|2022-01-10 16:48:50|41563.3|41523.3|41554.4|41514.4|41563.3|41523.3|41553.3|41513.3|16
1641833340000|2022-01-10 16:49:00|41559.4|41519.4|41559.4|41519.4|41559.4|41519.4|41554.4|41514.4|21
1641833350000|2022-01-10 16:49:10|41554.4|41514.4|41553.3|41513.3|41554.4|41514.4|41553.3|41513.3|0
1641833360000|2022-01-10 16:49:20|41554.4|41514.4|41554.4|41514.4|41554.4|41514.4|41554.4|41514.4|2
1641833370000|2022-01-10 16:49:30|41553.3|41513.3|41554.4|41514.4|41559.4|41519.4|41553.3|41513.3|9
1641833380000|2022-01-10 16:49:40|41559.4|41519.4|41554.4|41514.4|41559.4|41519.4|41554.4|41514.4|1
1641833390000|2022-01-10 16:49:50|41553.3|41513.3|41553.3|41513.3|41553.3|41513.3|41553.3|41513.3|1
1641833400000|2022-01-10 16:50:00|41554.4|41514.4|41555.6|41515.6|41555.6|41515.6|41554.4|41514.4|18
1641833410000|2022-01-10 16:50:10|41554.4|41514.4|41559.4|41519.4|41573.3|41533.3|41553.3|41513.3|19
1641833420000|2022-01-10 16:50:20|41557.1|41517.1|41553.3|41513.3|41562.1|41522.1|41553.3|41513.3|20
1641833430000|2022-01-10 16:50:30|41534.4|41494.4|41533.3|41493.3|41543.3|41503.3|41533.3|41493.3|26
1641833440000|2022-01-10 16:50:40|41532.1|41492.1|41523.3|41483.3|41532.1|41492.1|41519.4|41479.4|11
1641833450000|2022-01-10 16:50:50|41519.4|41479.4|41513.3|41473.3|41523.3|41483.3|41513.3|41473.3|15
1641833460000|2022-01-10 16:51:00|41514.4|41474.4|41499.4|41459.4|41523.3|41483.3|41499.4|41459.4|23
1641833470000|2022-01-10 16:51:10|41494.4|41454.4|41503.3|41463.3|41504.4|41464.4|41494.4|41454.4|17
1641833480000|2022-01-10 16:51:20|41504.4|41464.4|41513.3|41473.3|41513.3|41473.3|41495.6|41455.6|17
1641833490000|2022-01-10 16:51:30|41523.3|41483.3|41519.4|41479.4|41523.3|41483.3|41518.3|41478.3|10
1641833500000|2022-01-10 16:51:40|41513.3|41473.3|41529.4|41489.4|41529.4|41489.4|41513.3|41473.3|8
1641833510000|2022-01-10 16:51:50|41533.3|41493.3|41519.4|41479.4|41533.3|41493.3|41514.4|41474.4|8
1641833520000|2022-01-10 16:52:00|41515.6|41475.6|41523.3|41483.3|41523.3|41483.3|41514.4|41474.4|2
1641833530000|2022-01-10 16:52:10|41519.4|41479.4|41524.4|41484.4|41524.4|41484.4|41519.4|41479.4|15
1641833540000|2022-01-10 16:52:20|||||||||5
1641833550000|2022-01-10 16:52:30|41514.4|41474.4|41505.6|41465.6|41514.4|41474.4|41505.6|41465.6|5
1641833560000|2022-01-10 16:52:40|41510.6|41470.6|41515.6|41475.6|41515.6|41475.6|41505.6|41465.6|19
1641833570000|2022-01-10 16:52:50|41511.7|41471.7|41501.7|41461.7|41511.7|41471.7|41501.7|41461.7|4
1641833580000|2022-01-10 16:53:00|41505.6|41465.6|41515.6|41475.6|41515.6|41475.6|41505.6|41465.6|4
1641833590000|2022-01-10 16:53:10|41511.7|41471.7|41515.6|41475.6|41515.6|41475.6|41505.6|41465.6|7
1641833600000|2022-01-10 16:53:20|41506.7|41466.7|41506.7|41466.7|41506.7|41466.7|41506.7|41466.7|5
1641833610000|2022-01-10 16:53:30|41510.6|41470.6|41505.6|41465.6|41515.6|41475.6|41496.7|41456.7|5
1641833620000|2022-01-10 16:53:40|41501.7|41461.7|41496.7|41456.7|41505.6|41465.6|41496.7|41456.7|4
1641833630000|2022-01-10 16:53:50|41495.6|41455.6|41491.7|41451.7|41501.7|41461.7|41490.6|41450.6|15
1641833640000|2022-01-10 16:54:00|41495.6|41455.6|41505.6|41465.6|41510.6|41470.6|41495.6|41455.6|18
1641833650000|2022-01-10 16:54:10|41496.7|41456.7|41500.6|41460.6|41501.7|41461.7|41496.7|41456.7|2
1641833660000|2022-01-10 16:54:20|41501.7|41461.7|41501.7|41461.7|41501.7|41461.7|41501.7|41461.7|0
1641833670000|2022-01-10 16:54:30|41505.6|41465.6|41505.6|41465.6|41505.6|41465.6|41505.6|41465.6|1
1641833680000|2022-01-10 16:54:40|41496.7|41456.7|41490.6|41450.6|41500.6|41460.6|41490.6|41450.6|10
1641833690000|2022-01-10 16:54:50|41485.6|41445.6|41485.6|41445.6|41491.7|41451.7|41485.6|41445.6|6
1641833700000|2022-01-10 16:55:00|41486.7|41446.7|41465.6|41425.6|41486.7|41446.7|41465.6|41425.6|24
1641833710000|2022-01-10 16:55:10|41466.7|41426.7|41466.7|41426.7|41466.7|41426.7|41465.6|41425.6|44
1641833720000|2022-01-10 16:55:20|41465.6|41425.6|41465.6|41425.6|41465.6|41425.6|41465.6|41425.6|2
1641833730000|2022-01-10 16:55:30|||||||||1
1641833740000|2022-01-10 16:55:40|||||||||2
1641833750000|2022-01-10 16:55:50|41464.4|41424.4|41455.6|41415.6|41465.6|41425.6|41454.4|41414.4|68
1641833760000|2022-01-10 16:56:00|41465.6|41425.6|41470.6|41430.6|41471.7|41431.7|41465.6|41425.6|52
1641833770000|2022-01-10 16:56:10|41475.6|41435.6|41470.6|41430.6|41475.6|41435.6|41470.6|41430.6|2
1641833780000|2022-01-10 16:56:20|41474.4|41434.4|41465.6|41425.6|41474.4|41434.4|41465.6|41425.6|5
1641833790000|2022-01-10 16:56:30|||||||||4
1641833800000|2022-01-10 16:56:40|41473.2|41433.2|41465.6|41425.6|41476.7|41436.7|41465.6|41425.6|12
1641833810000|2022-01-10 16:56:50|||||||||1
1641833820000|2022-01-10 16:57:00|41466.7|41426.7|41475.6|41435.6|41475.6|41435.6|41465.6|41425.6|9
1641833830000|2022-01-10 16:57:10|||||||||4
1641833840000|2022-01-10 16:57:20|41480.6|41440.6|41475.6|41435.6|41485.6|41445.6|41475.6|41435.6|4
1641833850000|2022-01-10 16:57:30|41480.6|41440.6|41475.6|41435.6|41480.6|41440.6|41475.6|41435.6|3
1641833860000|2022-01-10 16:57:40|41476.7|41436.7|41480.6|41440.6|41485.6|41445.6|41475.6|41435.6|11
1641833870000|2022-01-10 16:57:50|41479.4|41439.4|41480.6|41440.6|41481.7|41441.7|41475.6|41435.6|4
1641833880000|2022-01-10 16:58:00|41485.6|41445.6|41485.6|41445.6|41486.7|41446.7|41485.6|41445.6|2
1641833890000|2022-01-10 16:58:10|41486.7|41446.7|41486.7|41446.7|41486.7|41446.7|41486.7|41446.7|4
1641833900000|2022-01-10 16:58:20|||||||||1
1641833910000|2022-01-10 16:58:30|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|41475.6|41435.6|3
1641833920000|2022-01-10 16:58:40|||||||||9
1641833930000|2022-01-10 16:58:50|41475.6|41435.6|41475.6|41435.6|41476.7|41436.7|41475.6|41435.6|4
1641833940000|2022-01-10 16:59:00|41476.7|41436.7|41485.6|41445.6|41485.6|41445.6|41475.6|41435.6|7
1641833950000|2022-01-10 16:59:10|41486.7|41446.7|41491.7|41451.7|41491.7|41451.7|41485.6|41445.6|5
1641833960000|2022-01-10 16:59:20|41490.6|41450.6|41506.7|41466.7|41509.4|41469.4|41486.7|41446.7|8
1641833970000|2022-01-10 16:59:30|41505.6|41465.6|41506.7|41466.7|41506.7|41466.7|41505.6|41465.6|21
1641833980000|2022-01-10 16:59:40|41505.6|41465.6|41506.7|41466.7|41506.7|41466.7|41505.6|41465.6|0
1641833990000|2022-01-10 16:59:50|41505.6|41465.6|41501.7|41461.7|41505.6|41465.6|41500.6|41460.6|3
1641834000000|2022-01-10 17:00:00|41505.6|41465.6|41476.7|41436.7|41505.6|41465.6|41476.7|41436.7|10
1641834010000|2022-01-10 17:00:10|41475.6|41435.6|41485.6|41445.6|41485.6|41445.6|41475.6|41435.6|8
1641834020000|2022-01-10 17:00:20|41481.7|41441.7|41486.7|41446.7|41486.7|41446.7|41481.7|41441.7|2
1641834030000|2022-01-10 17:00:30|41485.5|41445.5|41480.5|41440.5|41485.5|41445.5|41480.5|41440.5|44
1641834040000|2022-01-10 17:00:40|41476.7|41436.7|41475.5|41435.5|41485.5|41445.5|41475.5|41435.5|18
1641834050000|2022-01-10 17:00:50|||||||||3
1641834060000|2022-01-10 17:01:00|41476.7|41436.7|41475.5|41435.5|41476.7|41436.7|41475.5|41435.5|14
1641834070000|2022-01-10 17:01:10|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|1
1641834080000|2022-01-10 17:01:20|41480.5|41440.5|41476.7|41436.7|41481.7|41441.7|41476.7|41436.7|20
1641834090000|2022-01-10 17:01:30|41481.7|41441.7|41481.7|41441.7|41481.7|41441.7|41481.7|41441.7|2
1641834100000|2022-01-10 17:01:40|41485.5|41445.5|41476.7|41436.7|41485.5|41445.5|41476.7|41436.7|3
1641834110000|2022-01-10 17:01:50|41475.5|41435.5|41475.5|41435.5|41475.5|41435.5|41475.5|41435.5|0
1641834120000|2022-01-10 17:02:00|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|13
1641834130000|2022-01-10 17:02:10|41481.7|41441.7|41485.5|41445.5|41486.7|41446.7|41481.7|41441.7|9
1641834140000|2022-01-10 17:02:20|41486.7|41446.7|41495.5|41455.5|41495.5|41455.5|41486.7|41446.7|18
1641834150000|2022-01-10 17:02:30|41486.7|41446.7|41486.7|41446.7|41486.7|41446.7|41486.7|41446.7|2
1641834160000|2022-01-10 17:02:40|41484.4|41444.4|41480.5|41440.5|41484.4|41444.4|41480.5|41440.5|2
1641834170000|2022-01-10 17:02:50|41476.7|41436.7|41486.7|41446.7|41486.7|41446.7|41476.7|41436.7|1
1641834180000|2022-01-10 17:03:00|||||||||1
1641834190000|2022-01-10 17:03:10|41494.4|41454.4|41486.7|41446.7|41494.4|41454.4|41486.7|41446.7|3
1641834210000|2022-01-10 17:03:30|||||||||7
1641834220000|2022-01-10 17:03:40|41491.7|41451.7|41489.4|41449.4|41491.7|41451.7|41485.5|41445.5|2
1641834230000|2022-01-10 17:03:50|41490.5|41450.5|41490.5|41450.5|41490.5|41450.5|41485.5|41445.5|4
1641834240000|2022-01-10 17:04:00|41491.7|41451.7|41486.7|41446.7|41491.7|41451.7|41486.7|41446.7|2
1641834250000|2022-01-10 17:04:10|41487.9|41447.9|41495.5|41455.5|41495.5|41455.5|41487.9|41447.9|3
1641834260000|2022-01-10 17:04:20|41486.7|41446.7|41486.7|41446.7|41486.7|41446.7|41486.7|41446.7|6
1641834270000|2022-01-10 17:04:30|41487.9|41447.9|41491.7|41451.7|41495.5|41455.5|41487.9|41447.9|7
1641834280000|2022-01-10 17:04:40|41486.7|41446.7|41505.5|41465.5|41505.5|41465.5|41486.7|41446.7|9
1641834290000|2022-01-10 17:04:50|41506.7|41466.7|41541.7|41501.7|41541.7|41501.7|41505.5|41465.5|27
1641834300000|2022-01-10 17:05:00|41536.7|41496.7|41583.2|41543.2|41584.4|41544.4|41536.7|41496.7|26
1641834310000|2022-01-10 17:05:10|41584.4|41544.4|41564.4|41524.4|41584.4|41544.4|41564.4|41524.4|23
1641834320000|2022-01-10 17:05:20|41555.5|41515.5|41549.4|41509.4|41555.5|41515.5|41544.4|41504.4|6
1641834330000|2022-01-10 17:05:30|41545.5|41505.5|41549.4|41509.4|41584.4|41544.4|41544.4|41504.4|85
1641834340000|2022-01-10 17:05:40|41554.4|41514.4|41543.2|41503.2|41554.4|41514.4|41538.2|41498.2|7
1641834350000|2022-01-10 17:05:50|41553.2|41513.2|41553.2|41513.2|41553.2|41513.2|41553.2|41513.2|11
1641834360000|2022-01-10 17:06:00|41552|41512|41543.2|41503.2|41552|41512|41539.4|41499.4|8
1641834370000|2022-01-10 17:06:10|41544.4|41504.4|41543.2|41503.2|41544.4|41504.4|41543.2|41503.2|7
1641834380000|2022-01-10 17:06:20|41534.4|41494.4|41534.4|41494.4|41534.4|41494.4|41534.4|41494.4|6
1641834390000|2022-01-10 17:06:30|41549.7|41509.7|41539.4|41499.4|41553.2|41513.2|41539.4|41499.4|35
1641834400000|2022-01-10 17:06:40|41543.2|41503.2|41543.2|41503.2|41553.2|41513.2|41543.2|41503.2|9
1641834420000|2022-01-10 17:07:00|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|0
1641834430000|2022-01-10 17:07:10|41543.2|41503.2|41539.4|41499.4|41543.2|41503.2|41534.4|41494.4|6
1641834440000|2022-01-10 17:07:20|41534.4|41494.4|41534.4|41494.4|41534.4|41494.4|41534.4|41494.4|4
1641834450000|2022-01-10 17:07:30|41539.4|41499.4|41534.4|41494.4|41539.4|41499.4|41534.4|41494.4|4
1641834460000|2022-01-10 17:07:40|41528.2|41488.2|41529.4|41489.4|41530.5|41490.5|41528.2|41488.2|6
1641834470000|2022-01-10 17:07:50|41524.4|41484.4|41515.5|41475.5|41524.4|41484.4|41510.5|41470.5|6
1641834480000|2022-01-10 17:08:00|41510.5|41470.5|41506.7|41466.7|41510.5|41470.5|41496.7|41456.7|12
1641834490000|2022-01-10 17:08:10|41502.8|41462.8|41504.4|41464.4|41505.5|41465.5|41501.7|41461.7|51
1641834500000|2022-01-10 17:08:20|||||||||3
1641834510000|2022-01-10 17:08:30|41505.5|41465.5|41513.2|41473.2|41513.2|41473.2|41505.5|41465.5|8
1641834520000|2022-01-10 17:08:40|41509.4|41469.4|41509.4|41469.4|41509.4|41469.4|41509.4|41469.4|2
1641834530000|2022-01-10 17:08:50|41504.3|41464.3|41519.3|41479.3|41519.3|41479.3|41504.3|41464.3|15
1641834540000|2022-01-10 17:09:00|41523.2|41483.2|41523.2|41483.2|41529.3|41489.3|41523.2|41483.2|2
1641834550000|2022-01-10 17:09:10|41519.3|41479.3|41514.3|41474.3|41519.3|41479.3|41514.3|41474.3|5
1641834560000|2022-01-10 17:09:20|||||||||16
1641834570000|2022-01-10 17:09:30|||||||||2
1641834580000|2022-01-10 17:09:40|||||||||15
1641834590000|2022-01-10 17:09:50|41519.3|41479.3|41514.3|41474.3|41519.3|41479.3|41514.3|41474.3|3
1641834600000|2022-01-10 17:10:00|41509.3|41469.3|41524.3|41484.3|41524.3|41484.3|41509.3|41469.3|11
1641834610000|2022-01-10 17:10:10|41514.3|41474.3|41514.3|41474.3|41514.3|41474.3|41514.3|41474.3|4
1641834620000|2022-01-10 17:10:20|41513.2|41473.2|41524.3|41484.3|41524.3|41484.3|41513.2|41473.2|2
1641834630000|2022-01-10 17:10:30|41519.3|41479.3|41523.2|41483.2|41523.2|41483.2|41519.3|41479.3|3
1641834640000|2022-01-10 17:10:40|41518.2|41478.2|41523.2|41483.2|41523.2|41483.2|41518.2|41478.2|2
1641834650000|2022-01-10 17:10:50|41510.5|41470.5|41496.7|41456.7|41510.5|41470.5|41496.7|41456.7|7
1641834660000|2022-01-10 17:11:00|41495.5|41455.5|41495.5|41455.5|41500.5|41460.5|41495.5|41455.5|2
1641834670000|2022-01-10 17:11:10|41486.7|41446.7|41480.5|41440.5|41486.7|41446.7|41480.5|41440.5|9
1641834680000|2022-01-10 17:11:20|41475.5|41435.5|41462.8|41422.8|41476.7|41436.7|41456.7|41416.7|27
1641834690000|2022-01-10 17:11:30|41459|41419|41447.8|41407.8|41461.7|41421.7|41447.8|41407.8|12
1641834700000|2022-01-10 17:11:40|41451.7|41411.7|41439|41399|41459|41419|41439|41399|13
1641834720000|2022-01-10 17:12:00|41447.8|41407.8|41447.8|41407.8|41449|41409|41444|41404|6
1641834730000|2022-01-10 17:12:10|41449|41409|41457.8|41417.8|41459|41419|41449|41409|2
1641834740000|2022-01-10 17:12:20|41459|41419|41457.8|41417.8|41459|41419|41457.8|41417.8|5
1641834750000|2022-01-10 17:12:30|41459|41419|41457.8|41417.8|41459|41419|41457.8|41417.8|8
1641834760000|2022-01-10 17:12:40|41459|41419|41459|41419|41459|41419|41457.8|41417.8|4
1641834770000|2022-01-10 17:12:50|41469|41429|41472.8|41432.8|41477.8|41437.8|41467.8|41427.8|17
1641834780000|2022-01-10 17:13:00|41469|41429|41479|41439|41479|41439|41469|41429|2
1641834790000|2022-01-10 17:13:10|41480.1|41440.1|41487.8|41447.8|41487.8|41447.8|41479|41439|5
1641834800000|2022-01-10 17:13:20|41477.8|41437.8|41484|41444|41484|41444|41477.8|41437.8|7
1641834810000|2022-01-10 17:13:30|41487.8|41447.8|41487.8|41447.8|41492.8|41452.8|41487.8|41447.8|3
1641834820000|2022-01-10 17:13:40|41489|41449|41477.8|41437.8|41492.8|41452.8|41477.8|41437.8|12
1641834830000|2022-01-10 17:13:50|41482.8|41442.8|41482.8|41442.8|41484|41444|41477.8|41437.8|1
1641834840000|2022-01-10 17:14:00|41479|41439|41469|41429|41479|41439|41467.8|41427.8|1
1641834850000|2022-01-10 17:14:10|41467.8|41427.8|41467.8|41427.8|41467.8|41427.8|41467.8|41427.8|0
1641834860000|2022-01-10 17:14:20|41479|41439|41484|41444|41486.6|41446.6|41479|41439|8
1641834870000|2022-01-10 17:14:30|41482.8|41442.8|41484|41444|41484|41444|41477.8|41437.8|0
1641834880000|2022-01-10 17:14:40|41482.8|41442.8|41477.8|41437.8|41482.8|41442.8|41477.8|41437.8|1
1641834890000|2022-01-10 17:14:50|41479|41439|41482.8|41442.8|41484|41444|41477.8|41437.8|3
1641834900000|2022-01-10 17:15:00|41479|41439|41477.8|41437.8|41479|41439|41469|41429|7
1641834910000|2022-01-10 17:15:10|41474|41434|41469|41429|41477.8|41437.8|41469|41429|3
1641834920000|2022-01-10 17:15:20|41474|41434|41467.8|41427.8|41474|41434|41464|41424|7
1641834930000|2022-01-10 17:15:30|41474|41434|41477.8|41437.8|41479|41439|41467.8|41427.8|12
1641834940000|2022-01-10 17:15:40|41479|41439|41469|41429|41479|41439|41469|41429|2
1641834950000|2022-01-10 17:15:50|41467.8|41427.8|41467.8|41427.8|41469|41429|41460.1|41420.1|17
1641834960000|2022-01-10 17:16:00|41469|41429|41467.8|41427.8|41469|41429|41464|41424|6
1641834970000|2022-01-10 17:16:10|41457.8|41417.8|41457.8|41417.8|41457.8|41417.8|41457.8|41417.8|7
1641834980000|2022-01-10 17:16:20|41459|41419|41457.8|41417.8|41459|41419|41457.8|41417.8|16
1641834990000|2022-01-10 17:16:30|41456.6|41416.6|41474|41434|41477.8|41437.8|41456.6|41416.6|35
1641835000000|2022-01-10 17:16:40|41477.8|41437.8|41484|41444|41484|41444|41477.8|41437.8|6
1641835010000|2022-01-10 17:16:50|41479|41439|41525.5|41485.5|41525.5|41485.5|41477.8|41437.8|30
1641835020000|2022-01-10 17:17:00|41521.6|41481.6|41546.6|41506.6|41550.5|41510.5|41521.6|41481.6|44
1641835030000|2022-01-10 17:17:10|41550.5|41510.5|41555.5|41515.5|41555.5|41515.5|41549.3|41509.3|12
1641835040000|2022-01-10 17:17:20|41565.5|41525.5|41597|41557|41603.1|41563.1|41565.5|41525.5|41
1641835050000|2022-01-10 17:17:30|41579.3|41539.3|41579.3|41539.3|41585.5|41545.5|41574.3|41534.3|12
1641835060000|2022-01-10 17:17:40|41574.3|41534.3|41579.3|41539.3|41580.8|41540.8|41569.3|41529.3|27
1641835070000|2022-01-10 17:17:50|41583.1|41543.1|41579.3|41539.3|41583.1|41543.1|41579.3|41539.3|3
1641835080000|2022-01-10 17:18:00|41559.3|41519.3|41545.5|41505.5|41559.3|41519.3|41539.3|41499.3|16
1641835090000|2022-01-10 17:18:10|41540.5|41500.5|41535.5|41495.5|41540.5|41500.5|41535.5|41495.5|2
1641835100000|2022-01-10 17:18:20|41536.6|41496.6|41540.5|41500.5|41540.5|41500.5|41536.6|41496.6|4
1641835110000|2022-01-10 17:18:30|41539.3|41499.3|41545.5|41505.5|41545.5|41505.5|41539.3|41499.3|4
1641835120000|2022-01-10 17:18:40|41555.5|41515.5|41549.3|41509.3|41555.5|41515.5|41545.5|41505.5|13
1641835130000|2022-01-10 17:18:50|41553.1|41513.1|41545.5|41505.5|41553.1|41513.1|41544.3|41504.3|1
1641835140000|2022-01-10 17:19:00|41536.6|41496.6|41550.5|41510.5|41554.3|41514.3|41536.6|41496.6|18
1641835150000|2022-01-10 17:19:10|41555.5|41515.5|41569.3|41529.3|41569.3|41529.3|41555.5|41515.5|24
1641835160000|2022-01-10 17:19:20|41573.1|41533.1|41564.3|41524.3|41573.1|41533.1|41558.1|41518.1|8
1641835170000|2022-01-10 17:19:30|41573.1|41533.1|41567|41527|41573.1|41533.1|41567|41527|67
1641835180000|2022-01-10 17:19:40|41563.1|41523.1|41560.8|41520.8|41563.1|41523.1|41560.8|41520.8|0
1641835190000|2022-01-10 17:19:50|41562|41522|41565.8|41525.8|41570.8|41530.8|41560.8|41520.8|20
1641835200000|2022-01-10 17:20:00|41564.6|41524.6|41550.8|41510.8|41565.8|41525.8|41550.8|41510.8|12
1641835210000|2022-01-10 17:20:10|41560.8|41520.8|41557|41517|41562|41522|41553.1|41513.1|10
1641835220000|2022-01-10 17:20:20|41562|41522|41550.8|41510.8|41562|41522|41550.8|41510.8|5
1641835230000|2022-01-10 17:20:30|41547|41507|41550.8|41510.8|41550.8|41510.8|41547|41507|5
1641835240000|2022-01-10 17:20:40|41545.8|41505.8|41549.6|41509.6|41552|41512|41545.8|41505.8|2
1641835250000|2022-01-10 17:20:50|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|1
1641835260000|2022-01-10 17:21:00|41552|41512|41552|41512|41552|41512|41550.8|41510.8|5
1641835270000|2022-01-10 17:21:10|41557|41517|41557|41517|41560.8|41520.8|41552|41512|8
1641835280000|2022-01-10 17:21:20|41558.1|41518.1|41570.8|41530.8|41579.6|41539.6|41558.1|41518.1|21
1641835290000|2022-01-10 17:21:30|41569.6|41529.6|41570.8|41530.8|41574.6|41534.6|41569.6|41529.6|10
1641835300000|2022-01-10 17:21:40|41569.6|41529.6|41570.8|41530.8|41574.6|41534.6|41569.6|41529.6|3
1641835310000|2022-01-10 17:21:50|41572|41532|41584.6|41544.6|41590.8|41550.8|41572|41532|22
1641835320000|2022-01-10 17:22:00|41588.5|41548.5|41564.6|41524.6|41590.8|41550.8|41564.6|41524.6|10
1641835330000|2022-01-10 17:22:10|41559.6|41519.6|41554.6|41514.6|41560.8|41520.8|41554.6|41514.6|4
1641835340000|2022-01-10 17:22:20|41550.8|41510.8|41545.8|41505.8|41550.8|41510.8|41545.8|41505.8|9
1641835350000|2022-01-10 17:22:30|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|41545.8|41505.8|2
1641835360000|2022-01-10 17:22:40|||||||||4
1641835370000|2022-01-10 17:22:50|41559.6|41519.6|41559.6|41519.6|41559.6|41519.6|41559.6|41519.6|10
1641835380000|2022-01-10 17:23:00|41560.8|41520.8|41544.6|41504.6|41560.8|41520.8|41544.6|41504.6|13
1641835390000|2022-01-10 17:23:10|41545.8|41505.8|41544.6|41504.6|41549.6|41509.6|41544.6|41504.6|2
1641835400000|2022-01-10 17:23:20|41549.6|41509.6|41540.8|41500.8|41549.6|41509.6|41539.6|41499.6|1
1641835410000|2022-01-10 17:23:30|41549.6|41509.6|41539.6|41499.6|41549.6|41509.6|41539.6|41499.6|5
1641835420000|2022-01-10 17:23:40|41520.8|41480.8|41519.6|41479.6|41520.8|41480.8|41519.6|41479.6|11
1641835430000|2022-01-10 17:23:50|||||||||7
1641835440000|2022-01-10 17:24:00|41530.8|41490.8|41539.6|41499.6|41539.6|41499.6|41525.8|41485.8|47
1641835450000|2022-01-10 17:24:10|41543.5|41503.5|41538.5|41498.5|41543.5|41503.5|41538.5|41498.5|1
1641835460000|2022-01-10 17:24:20|41539.6|41499.6|41529.6|41489.6|41539.6|41499.6|41529.6|41489.6|5
1641835470000|2022-01-10 17:24:30|41528.5|41488.5|41524.6|41484.6|41529.6|41489.6|41524.6|41484.6|7
1641835480000|2022-01-10 17:24:40|41529.6|41489.6|41540.8|41500.8|41540.8|41500.8|41529.6|41489.6|11
1641835490000|2022-01-10 17:24:50|41539.6|41499.6|41521.9|41481.9|41540.8|41500.8|41520.8|41480.8|9
1641835500000|2022-01-10 17:25:00|41520.8|41480.8|41529.6|41489.6|41530.8|41490.8|41520.8|41480.8|12
1641835510000|2022-01-10 17:25:10|41530.8|41490.8|41520.8|41480.8|41530.8|41490.8|41520.8|41480.8|40
1641835520000|2022-01-10 17:25:20|41519.6|41479.6|41519.6|41479.6|41520.8|41480.8|41519.6|41479.6|2
1641835530000|2022-01-10 17:25:30|41520.8|41480.8|41519.6|41479.6|41520.8|41480.8|41519.6|41479.6|7
1641835540000|2022-01-10 17:25:40|41520.8|41480.8|41519.6|41479.6|41520.8|41480.8|41519.6|41479.6|6
1641835550000|2022-01-10 17:25:50|41520.8|41480.8|41515.8|41475.8|41520.8|41480.8|41515.8|41475.8|1
1641835560000|2022-01-10 17:26:00|41511.9|41471.9|41510.8|41470.8|41511.9|41471.9|41510.8|41470.8|7
1641835570000|2022-01-10 17:26:10|41501.9|41461.9|41500.8|41460.8|41501.9|41461.9|41499.6|41459.6|25
1641835580000|2022-01-10 17:26:20|41499.6|41459.6|41500.8|41460.8|41500.8|41460.8|41499.6|41459.6|1
1641835590000|2022-01-10 17:26:30|||||||||5
1641835600000|2022-01-10 17:26:40|41509.6|41469.6|41509.6|41469.6|41509.6|41469.6|41500.8|41460.8|22
1641835610000|2022-01-10 17:26:50|||||||||3
1641835620000|2022-01-10 17:27:00|41500.8|41460.8|41500.8|41460.8|41500.8|41460.8|41500.8|41460.8|16
1641835650000|2022-01-10 17:27:30|41501.9|41461.9|41501.9|41461.9|41501.9|41461.9|41501.9|41461.9|9
1641835660000|2022-01-10 17:27:40|41490.8|41450.8|41500.8|41460.8|41500.8|41460.8|41490.8|41450.8|4
1641835670000|2022-01-10 17:27:50|41499.6|41459.6|41490.8|41450.8|41499.6|41459.6|41490.8|41450.8|12
1641835680000|2022-01-10 17:28:00|||||||||8
1641835700000|2022-01-10 17:28:20|||||||||3
1641835710000|2022-01-10 17:28:30|||||||||4
1641835720000|2022-01-10 17:28:40|41491.9|41451.9|41490.8|41450.8|41491.9|41451.9|41490.8|41450.8|16
1641835730000|2022-01-10 17:28:50|||||||||3
1641835740000|2022-01-10 17:29:00|41494.6|41454.6|41500.8|41460.8|41509.6|41469.6|41494.6|41454.6|16
1641835750000|2022-01-10 17:29:10|41499.6|41459.6|41504.6|41464.6|41505.8|41465.8|41499.6|41459.6|6
1641835760000|2022-01-10 17:29:20|41500.8|41460.8|41519.6|41479.6|41519.6|41479.6|41499.6|41459.6|29
1641835770000|2022-01-10 17:29:30|41529.6|41489.6|41530.8|41490.8|41530.8|41490.8|41525.8|41485.8|12
1641835780000|2022-01-10 17:29:40|41534.6|41494.6|41540.8|41500.8|41540.8|41500.8|41534.6|41494.6|2
1641835790000|2022-01-10 17:29:50|41529.6|41489.6|41529.6|41489.6|41530.8|41490.8|41529.6|41489.6|8
1641835800000|2022-01-10 17:30:00|41530.8|41490.8|41539.6|41499.6|41540.8|41500.8|41530.8|41490.8|20
1641835810000|2022-01-10 17:30:10|41529.6|41489.6|41529.6|41489.6|41534.6|41494.6|41529.6|41489.6|1
1641835820000|2022-01-10 17:30:20|41524.6|41484.6|41519.6|41479.6|41524.6|41484.6|41519.6|41479.6|2
1641835830000|2022-01-10 17:30:30|41515.8|41475.8|41519.6|41479.6|41519.6|41479.6|41514.6|41474.6|10
1641835840000|2022-01-10 17:30:40|41510.8|41470.8|41510.8|41470.8|41510.8|41470.8|41509.6|41469.6|4
1641835850000|2022-01-10 17:30:50|41520.8|41480.8|41510.8|41470.8|41520.8|41480.8|41510.8|41470.8|17
1641835860000|2022-01-10 17:31:00|41505.8|41465.8|41499.6|41459.6|41505.8|41465.8|41494.6|41454.6|16
1641835870000|2022-01-10 17:31:10|41500.8|41460.8|41495.8|41455.8|41500.8|41460.8|41491.9|41451.9|13
1641835890000|2022-01-10 17:31:30|41499.6|41459.6|41490.8|41450.8|41499.6|41459.6|41490.8|41450.8|5
1641835900000|2022-01-10 17:31:40|41496.9|41456.9|41495.8|41455.8|41496.9|41456.9|41495.8|41455.8|9
1641835910000|2022-01-10 17:31:50|41491.9|41451.9|41495.8|41455.8|41496.9|41456.9|41490.8|41450.8|0
1641835920000|2022-01-10 17:32:00|41499.6|41459.6|41496.9|41456.9|41499.6|41459.6|41490.8|41450.8|14
1641835930000|2022-01-10 17:32:10|41500.8|41460.8|41501.9|41461.9|41501.9|41461.9|41496.9|41456.9|2
1641835940000|2022-01-10 17:32:20|41511.9|41471.9|41511.9|41471.9|41511.9|41471.9|41511.9|41471.9|5
1641835950000|2022-01-10 17:32:30|41516.9|41476.9|41511.9|41471.9|41526.9|41486.9|41511.9|41471.9|14
1641835970000|2022-01-10 17:32:50|||||||||2
1641835980000|2022-01-10 17:33:00|41513.1|41473.1|41516.9|41476.9|41516.9|41476.9|41513.1|41473.1|6
1641835990000|2022-01-10 17:33:10|41513.1|41473.1|41516.9|41476.9|41516.9|41476.9|41513.1|41473.1|2
1641836000000|2022-01-10 17:33:20|41520.7|41480.7|41523.1|41483.1|41526.9|41486.9|41520.7|41480.7|6
1641836010000|2022-01-10 17:33:30|41521.9|41481.9|41526.9|41486.9|41526.9|41486.9|41521.9|41481.9|4
1641836020000|2022-01-10 17:33:40|41530.7|41490.7|41526.9|41486.9|41533.1|41493.1|41526.9|41486.9|7
1641836030000|2022-01-10 17:33:50|41523.1|41483.1|41528.1|41488.1|41531.9|41491.9|41521.9|41481.9|10
1641836040000|2022-01-10 17:34:00|41526.9|41486.9|41521.9|41481.9|41526.9|41486.9|41521.9|41481.9|4
1641836050000|2022-01-10 17:34:10|||||||||1
1641836060000|2022-01-10 17:34:20|41513.1|41473.1|41513.1|41473.1|41513.1|41473.1|41513.1|41473.1|7
1641836070000|2022-01-10 17:34:30|41511.9|41471.9|41511.9|41471.9|41511.9|41471.9|41511.9|41471.9|3
1641836080000|2022-01-10 17:34:40|41513.1|41473.1|41511.9|41471.9|41513.1|41473.1|41511.9|41471.9|2
1641836090000|2022-01-10 17:34:50|41513.1|41473.1|41513.1|41473.1|41513.1|41473.1|41511.9|41471.9|2
1641836100000|2022-01-10 17:35:00|41521.9|41481.9|41521.9|41481.9|41521.9|41481.9|41516.9|41476.9|6
1641836110000|2022-01-10 17:35:10|41523.1|41483.1|41521.9|41481.9|41523.1|41483.1|41521.9|41481.9|0
1641836120000|2022-01-10 17:35:20|41516.9|41476.9|41516.9|41476.9|41516.9|41476.9|41513.1|41473.1|6
1641836130000|2022-01-10 17:35:30|41520.7|41480.7|41516.9|41476.9|41521.9|41481.9|41516.9|41476.9|5
1641836140000|2022-01-10 17:35:40|41513.1|41473.1|41523.1|41483.1|41523.1|41483.1|41513.1|41473.1|3
1641836150000|2022-01-10 17:35:50|41521.9|41481.9|41521.9|41481.9|41523.1|41483.1|41521.9|41481.9|2
1641836160000|2022-01-10 17:36:00|41523.1|41483.1|41511.9|41471.9|41524.2|41484.2|41511.9|41471.9|8
1641836170000|2022-01-10 17:36:10|41509.6|41469.6|41495.4|41455.4|41509.6|41469.6|41494.2|41454.2|13
1641836180000|2022-01-10 17:36:20|||||||||1
1641836190000|2022-01-10 17:36:30|41504.2|41464.2|41514.2|41474.2|41514.2|41474.2|41504.2|41464.2|16
1641836200000|2022-01-10 17:36:40|41515.4|41475.4|41534.2|41494.2|41534.2|41494.2|41515.4|41475.4|7
1641836210000|2022-01-10 17:36:50|41535.4|41495.4|41529.2|41489.2|41540.4|41500.4|41529.2|41489.2|5
1641836220000|2022-01-10 17:37:00|41525.4|41485.4|41539.2|41499.2|41539.2|41499.2|41525.4|41485.4|10
1641836230000|2022-01-10 17:37:10|41535.4|41495.4|41534.2|41494.2|41535.4|41495.4|41534.2|41494.2|0
1641836240000|2022-01-10 17:37:20|41535.4|41495.4|41539.2|41499.2|41544.2|41504.2|41535.4|41495.4|17
1641836250000|2022-01-10 17:37:30|||||||||3
1641836260000|2022-01-10 17:37:40|41535.4|41495.4|41539.2|41499.2|41539.2|41499.2|41535.4|41495.4|2
1641836270000|2022-01-10 17:37:50|41544.2|41504.2|41539.2|41499.2|41544.2|41504.2|41535.4|41495.4|7
1641836280000|2022-01-10 17:38:00|41544.2|41504.2|41545.4|41505.4|41549.2|41509.2|41544.2|41504.2|4
1641836290000|2022-01-10 17:38:10|41549.2|41509.2|41554.2|41514.2|41554.2|41514.2|41545.4|41505.4|4
1641836300000|2022-01-10 17:38:20|41555.4|41515.4|41573.1|41533.1|41573.1|41533.1|41555.4|41515.4|17
1641836310000|2022-01-10 17:38:30|41573|41533|41573|41533|41573|41533|41573|41533|5
1641836320000|2022-01-10 17:38:40|41574.2|41534.2|41573|41533|41574.2|41534.2|41573|41533|8
1641836330000|2022-01-10 17:38:50|41566.9|41526.9|41566.9|41526.9|41566.9|41526.9|41566.9|41526.9|7
1641836340000|2022-01-10 17:39:00|41563|41523|41573|41533|41573|41533|41561.9|41521.9|11
1641836350000|2022-01-10 17:39:10|41568|41528|41561.9|41521.9|41568|41528|41561.9|41521.9|4
1641836360000|2022-01-10 17:39:20|41566.9|41526.9|41556.9|41516.9|41568|41528|41553|41513|5
1641836370000|2022-01-10 17:39:30|41553|41513|41546.9|41506.9|41556.9|41516.9|41546.9|41506.9|12
1641836380000|2022-01-10 17:39:40|41549.2|41509.2|41553|41513|41558|41518|41549.2|41509.2|16
1641836390000|2022-01-10 17:39:50|41548|41508|41553|41513|41553|41513|41546.9|41506.9|4
1641836400000|2022-01-10 17:40:00|||||||||3
1641836410000|2022-01-10 17:40:10|41543|41503|41538|41498|41543|41503|41538|41498|7
1641836420000|2022-01-10 17:40:20|41535.4|41495.4|41524.2|41484.2|41535.4|41495.4|41523|41483|20
1641836430000|2022-01-10 17:40:30|41523|41483|41514.2|41474.2|41523|41483|41503|41463|21
1641836440000|2022-01-10 17:40:40|41513|41473|41519.2|41479.2|41519.2|41479.2|41513|41473|9
1641836450000|2022-01-10 17:40:50|41523|41483|41519.2|41479.2|41523|41483|41514.2|41474.2|3
1641836460000|2022-01-10 17:41:00|41514.2|41474.2|41515.4|41475.4|41515.4|41475.4|41504.2|41464.2|11
1641836470000|2022-01-10 17:41:10|41516.5|41476.5|41515.4|41475.4|41524.2|41484.2|41515.4|41475.4|22
1641836480000|2022-01-10 17:41:20|41514.2|41474.2|41515.4|41475.4|41515.4|41475.4|41514.2|41474.2|0
1641836490000|2022-01-10 17:41:30|41510.4|41470.4|41515.4|41475.4|41524.2|41484.2|41510.4|41470.4|10
1641836500000|2022-01-10 17:41:40|41514.2|41474.2|41514.2|41474.2|41515.4|41475.4|41514.2|41474.2|3
1641836510000|2022-01-10 17:41:50|41515.4|41475.4|41514.2|41474.2|41515.4|41475.4|41514.2|41474.2|0
1641836520000|2022-01-10 17:42:00|41515.4|41475.4|41524.2|41484.2|41524.2|41484.2|41514.2|41474.2|19
1641836530000|2022-01-10 17:42:10|41525.4|41485.4|41539.2|41499.2|41539.2|41499.2|41525.4|41485.4|4
1641836540000|2022-01-10 17:42:20|41544.2|41504.2|41545.4|41505.4|41545.4|41505.4|41539.2|41499.2|6
1641836550000|2022-01-10 17:42:30|41544.2|41504.2|41540.4|41500.4|41544.2|41504.2|41540.4|41500.4|6
1641836560000|2022-01-10 17:42:40|41536.5|41496.5|41535.4|41495.4|41536.5|41496.5|41535.4|41495.4|1
1641836570000|2022-01-10 17:42:50|41544.2|41504.2|41539.2|41499.2|41544.2|41504.2|41539.2|41499.2|9
1641836580000|2022-01-10 17:43:00|41535.4|41495.4|41535.4|41495.4|41535.4|41495.4|41535.4|41495.4|5
1641836590000|2022-01-10 17:43:10|41540.4|41500.4|41544.2|41504.2|41544.2|41504.2|41540.4|41500.4|5
1641836600000|2022-01-10 17:43:20|41545.4|41505.4|41535.4|41495.4|41545.4|41505.4|41535.4|41495.4|1
1641836610000|2022-01-10 17:43:30|||||||||5
1641836620000|2022-01-10 17:43:40|41541.5|41501.5|41540.4|41500.4|41541.5|41501.5|41540.4|41500.4|3
1641836630000|2022-01-10 17:43:50|41536.5|41496.5|41540.4|41500.4|41540.4|41500.4|41535.4|41495.4|2
1641836640000|2022-01-10 17:44:00|41541.5|41501.5|41545.4|41505.4|41550.4|41510.4|41541.5|41501.5|4
1641836650000|2022-01-10 17:44:10|41549.2|41509.2|41554.2|41514.2|41554.2|41514.2|41549.2|41509.2|1
1641836660000|2022-01-10 17:44:20|41549.2|41509.2|41530.4|41490.4|41550.4|41510.4|41525.4|41485.4|15
1641836670000|2022-01-10 17:44:30|41534.2|41494.2|41514.2|41474.2|41535.4|41495.4|41514.2|41474.2|11
1641836680000|2022-01-10 17:44:40|41510.3|41470.3|41499.2|41459.2|41515.3|41475.3|41499.2|41459.2|11
1641836690000|2022-01-10 17:44:50|41500.3|41460.3|41499.2|41459.2|41500.3|41460.3|41499.2|41459.2|1
1641836700000|2022-01-10 17:45:00|41505.3|41465.3|41505.3|41465.3|41505.3|41465.3|41504.2|41464.2|4
1641836710000|2022-01-10 17:45:10|41500.3|41460.3|41495.3|41455.3|41505.3|41465.3|41495.3|41455.3|3
1641836720000|2022-01-10 17:45:20|41494.2|41454.2|41495.3|41455.3|41495.3|41455.3|41494.2|41454.2|5
1641836730000|2022-01-10 17:45:30|41489.2|41449.2|41495.3|41455.3|41495.3|41455.3|41484.2|41444.2|8
1641836740000|2022-01-10 17:45:40|41485.3|41445.3|41489.2|41449.2|41489.2|41449.2|41485.3|41445.3|3
1641836750000|2022-01-10 17:45:50|41493|41453|41495.3|41455.3|41500.3|41460.3|41493|41453|9
1641836760000|2022-01-10 17:46:00|41499.2|41459.2|41519.2|41479.2|41523|41483|41499.2|41459.2|6
1641836770000|2022-01-10 17:46:10|41514.2|41474.2|41509.2|41469.2|41520.3|41480.3|41505|41465|34
1641836780000|2022-01-10 17:46:20|41513|41473|41505.3|41465.3|41513|41473|41505.3|41465.3|5
1641836790000|2022-01-10 17:46:30|41506.5|41466.5|41497.7|41457.7|41507.7|41467.7|41496.5|41456.5|20
1641836800000|2022-01-10 17:46:40|41496.5|41456.5|41501.5|41461.5|41501.5|41461.5|41496.5|41456.5|2
1641836810000|2022-01-10 17:46:50|41497.7|41457.7|41497.7|41457.7|41501.5|41461.5|41496.5|41456.5|0
1641836820000|2022-01-10 17:47:00|41501.5|41461.5|41497.7|41457.7|41506.5|41466.5|41497.7|41457.7|10
1641836830000|2022-01-10 17:47:10|41506.5|41466.5|41507.7|41467.7|41507.7|41467.7|41506.5|41466.5|4
1641836840000|2022-01-10 17:47:20|41508.8|41468.8|41517.7|41477.7|41517.7|41477.7|41508.8|41468.8|4
1641836850000|2022-01-10 17:47:30|41521.5|41481.5|41507.7|41467.7|41521.5|41481.5|41506.5|41466.5|18
1641836860000|2022-01-10 17:47:40|41506.5|41466.5|41506.5|41466.5|41506.5|41466.5|41496.5|41456.5|2
1641836880000|2022-01-10 17:48:00|41501.5|41461.5|41507.7|41467.7|41507.7|41467.7|41501.5|41461.5|6
1641836890000|2022-01-10 17:48:10|41511.2|41471.2|41525.3|41485.3|41535.3|41495.3|41511.2|41471.2|6
1641836900000|2022-01-10 17:48:20|41530.3|41490.3|41525.3|41485.3|41530.3|41490.3|41525.3|41485.3|1
1641836910000|2022-01-10 17:48:30|41533|41493|41525.3|41485.3|41535.3|41495.3|41525.3|41485.3|11
1641836920000|2022-01-10 17:48:40|||||||||1
1641836930000|2022-01-10 17:48:50|||||||||1
1641836940000|2022-01-10 17:49:00|||||||||5
1641836950000|2022-01-10 17:49:10|41535.3|41495.3|41535.3|41495.3|41535.3|41495.3|41534.2|41494.2|10
1641836960000|2022-01-10 17:49:20|41534.2|41494.2|41534.2|41494.2|41534.2|41494.2|41534.2|41494.2|0
1641836970000|2022-01-10 17:49:30|41530.3|41490.3|41535.3|41495.3|41535.3|41495.3|41530.3|41490.3|6
1641836980000|2022-01-10 17:49:40|41524.2|41484.2|41506.5|41466.5|41524.2|41484.2|41505.3|41465.3|9
1641836990000|2022-01-10 17:49:50|41505.3|41465.3|41505.3|41465.3|41505.3|41465.3|41505.3|41465.3|1
1641837000000|2022-01-10 17:50:00|41515.3|41475.3|41520.3|41480.3|41525.3|41485.3|41515.3|41475.3|9
1641837010000|2022-01-10 17:50:10|41516.5|41476.5|41510.3|41470.3|41516.5|41476.5|41510.3|41470.3|1
1641837020000|2022-01-10 17:50:20|41505.3|41465.3|41505.3|41465.3|41505.3|41465.3|41505.3|41465.3|1
1641837030000|2022-01-10 17:50:30|||||||||6
1641837040000|2022-01-10 17:50:40|||||||||1
1641837050000|2022-01-10 17:50:50|41515.3|41475.3|41509.2|41469.2|41515.3|41475.3|41509.2|41469.2|2
1641837060000|2022-01-10 17:51:00|41505.3|41465.3|41515.3|41475.3|41515.3|41475.3|41505.3|41465.3|3
1641837070000|2022-01-10 17:51:10|||||||||4
1641837080000|2022-01-10 17:51:20|41524.2|41484.2|41519.2|41479.2|41524.2|41484.2|41519.2|41479.2|2
1641837090000|2022-01-10 17:51:30|41520.3|41480.3|41524.2|41484.2|41524.2|41484.2|41519.2|41479.2|6
1641837100000|2022-01-10 17:51:40|41519.2|41479.2|41514.2|41474.2|41519.2|41479.2|41514.2|41474.2|1
1641837110000|2022-01-10 17:51:50|41515.3|41475.3|41515.3|41475.3|41515.3|41475.3|41514.2|41474.2|0
1641837120000|2022-01-10 17:52:00|41514.2|41474.2|41524.2|41484.2|41524.2|41484.2|41514.2|41474.2|9
1641837130000|2022-01-10 17:52:10|41520.3|41480.3|41515.3|41475.3|41524.2|41484.2|41505.3|41465.3|28
1641837140000|2022-01-10 17:52:20|41514.1|41474.1|41515.3|41475.3|41515.3|41475.3|41514.1|41474.1|1
1641837150000|2022-01-10 17:52:30|41514.1|41474.1|41515.3|41475.3|41515.3|41475.3|41514.1|41474.1|2
1641837160000|2022-01-10 17:52:40|41514.1|41474.1|41519.1|41479.1|41520.3|41480.3|41514.1|41474.1|1
1641837170000|2022-01-10 17:52:50|41524.1|41484.1|41544.1|41504.1|41544.1|41504.1|41524.1|41484.1|6
1641837180000|2022-01-10 17:53:00|41545.3|41505.3|41544.1|41504.1|41549.1|41509.1|41544.1|41504.1|8
1641837190000|2022-01-10 17:53:10|41539.1|41499.1|41535.3|41495.3|41544.1|41504.1|41525.3|41485.3|11
1641837200000|2022-01-10 17:53:20|41534.1|41494.1|41544.1|41504.1|41544.1|41504.1|41529.1|41489.1|5
1641837210000|2022-01-10 17:53:30|41548|41508|41559.1|41519.1|41564.1|41524.1|41545.3|41505.3|18
1641837220000|2022-01-10 17:53:40|41563|41523|41564.1|41524.1|41564.1|41524.1|41559.1|41519.1|4
1641837230000|2022-01-10 17:53:50|41559.1|41519.1|41549.1|41509.1|41559.1|41519.1|41549.1|41509.1|7
1641837240000|2022-01-10 17:54:00|41545.3|41505.3|41554.1|41514.1|41554.1|41514.1|41544.1|41504.1|4
1641837250000|2022-01-10 17:54:10|41549.1|41509.1|41549.1|41509.1|41549.1|41509.1|41549.1|41509.1|2
1641837260000|2022-01-10 17:54:20|41553|41513|41545.3|41505.3|41554.1|41514.1|41545.3|41505.3|2
1641837270000|2022-01-10 17:54:30|||||||||4
1641837290000|2022-01-10 17:54:50|41549.1|41509.1|41560.3|41520.3|41560.3|41520.3|41549.1|41509.1|7
1641837300000|2022-01-10 17:55:00|41556.5|41516.5|41569.1|41529.1|41569.1|41529.1|41556.5|41516.5|9
1641837310000|2022-01-10 17:55:10|41574.1|41534.1|41565.3|41525.3|41575.3|41535.3|41565.3|41525.3|4
1641837320000|2022-01-10 17:55:20|41569.1|41529.1|41574.1|41534.1|41575.3|41535.3|41569.1|41529.1|4
1641837330000|2022-01-10 17:55:30|41565.3|41525.3|41569.1|41529.1|41569.1|41529.1|41565.3|41525.3|8
1641837340000|2022-01-10 17:55:40|41565.3|41525.3|41574.1|41534.1|41575.3|41535.3|41565.3|41525.3|2
1641837350000|2022-01-10 17:55:50|41570.3|41530.3|41575.3|41535.3|41575.3|41535.3|41570.3|41530.3|3
1641837360000|2022-01-10 17:56:00|41574.1|41534.1|41570.3|41530.3|41575.3|41535.3|41570.3|41530.3|11
1641837370000|2022-01-10 17:56:10|41574.1|41534.1|41571.5|41531.5|41575.3|41535.3|41570.3|41530.3|1
1641837380000|2022-01-10 17:56:20|41570.3|41530.3|41580.3|41540.3|41589.1|41549.1|41570.3|41530.3|27
1641837390000|2022-01-10 17:56:30|41584.1|41544.1|41580.3|41540.3|41585.3|41545.3|41579.1|41539.1|21
1641837400000|2022-01-10 17:56:40|41579.1|41539.1|41575.3|41535.3|41584.1|41544.1|41574.1|41534.1|7
1641837410000|2022-01-10 17:56:50|41574.1|41534.1|41575.3|41535.3|41575.3|41535.3|41565.3|41525.3|6
1641837420000|2022-01-10 17:57:00|41574.1|41534.1|41570.3|41530.3|41574.1|41534.1|41570.3|41530.3|6
1641837430000|2022-01-10 17:57:10|41566.5|41526.5|41555.3|41515.3|41566.5|41526.5|41555.3|41515.3|7
1641837440000|2022-01-10 17:57:20|41554.1|41514.1|41550.3|41510.3|41555.3|41515.3|41550.3|41510.3|5
1641837450000|2022-01-10 17:57:30|41551.5|41511.5|41559.1|41519.1|41559.1|41519.1|41551.5|41511.5|10
1641837460000|2022-01-10 17:57:40|41555.3|41515.3|41554.1|41514.1|41555.3|41515.3|41554.1|41514.1|2
1641837470000|2022-01-10 17:57:50|41555.3|41515.3|41559.1|41519.1|41559.1|41519.1|41555.3|41515.3|2
1641837480000|2022-01-10 17:58:00|41560.3|41520.3|41544.1|41504.1|41569.1|41529.1|41544.1|41504.1|3
1641837490000|2022-01-10 17:58:10|41545.3|41505.3|41545.3|41505.3|41545.3|41505.3|41545.3|41505.3|4
1641837500000|2022-01-10 17:58:20|41535.3|41495.3|41539.1|41499.1|41545.3|41505.3|41535.3|41495.3|7
1641837510000|2022-01-10 17:58:30|41535.3|41495.3|41539.1|41499.1|41545.3|41505.3|41534.1|41494.1|9
1641837520000|2022-01-10 17:58:40|41535.3|41495.3|41534.1|41494.1|41535.3|41495.3|41530.3|41490.3|3
1641837530000|2022-01-10 17:58:50|41535.3|41495.3|41539.1|41499.1|41545.3|41505.3|41535.3|41495.3|6
1641837540000|2022-01-10 17:59:00|41535.3|41495.3|41539.1|41499.1|41539.1|41499.1|41526.5|41486.5|6
1641837550000|2022-01-10 17:59:10|41535.3|41495.3|41535.3|41495.3|41535.3|41495.3|41534.1|41494.1|4
1641837570000|2022-01-10 17:59:30|41545.3|41505.3|41549.1|41509.1|41549.1|41509.1|41545.3|41505.3|4
1641837580000|2022-01-10 17:59:40|41543|41503|41541.8|41501.8|41543|41503|41541.8|41501.8|21
1641837590000|2022-01-10 17:59:50|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|2
1641837600000|2022-01-10 18:00:00|41542.9|41502.9|41546.8|41506.8|41546.8|41506.8|41536.8|41496.8|7
1641837610000|2022-01-10 18:00:10|41562.9|41522.9|41556.8|41516.8|41562.9|41522.9|41551.8|41511.8|13
1641837620000|2022-01-10 18:00:20|41561.8|41521.8|41551.8|41511.8|41561.8|41521.8|41551.8|41511.8|9
1641837630000|2022-01-10 18:00:30|||||||||1
1641837640000|2022-01-10 18:00:40|41561.8|41521.8|41561.8|41521.8|41561.8|41521.8|41556.8|41516.8|6
1641837660000|2022-01-10 18:01:00|41562.9|41522.9|41576.8|41536.8|41576.8|41536.8|41561.8|41521.8|11
1641837670000|2022-01-10 18:01:10|41581.8|41541.8|41581.8|41541.8|41581.8|41541.8|41581.8|41541.8|5
1641837680000|2022-01-10 18:01:20|41586.8|41546.8|41581.8|41541.8|41586.8|41546.8|41581.8|41541.8|5
1641837690000|2022-01-10 18:01:30|||||||||2
1641837700000|2022-01-10 18:01:40|41571.8|41531.8|41576.8|41536.8|41576.8|41536.8|41571.8|41531.8|12
1641837710000|2022-01-10 18:01:50|41561.8|41521.8|41556.8|41516.8|41561.8|41521.8|41551.8|41511.8|5
1641837720000|2022-01-10 18:02:00|41552.9|41512.9|41556.8|41516.8|41556.8|41516.8|41546.8|41506.8|4
1641837730000|2022-01-10 18:02:10|41561.8|41521.8|41572.9|41532.9|41576.8|41536.8|41561.8|41521.8|5
1641837740000|2022-01-10 18:02:20|41576.8|41536.8|41571.8|41531.8|41576.8|41536.8|41571.8|41531.8|9
1641837750000|2022-01-10 18:02:30|41572.9|41532.9|41556.8|41516.8|41572.9|41532.9|41556.8|41516.8|6
1641837760000|2022-01-10 18:02:40|41552.9|41512.9|41552.9|41512.9|41554.1|41514.1|41544.1|41504.1|20
1641837770000|2022-01-10 18:02:50|41557.9|41517.9|41557.9|41517.9|41557.9|41517.9|41556.8|41516.8|1
1641837780000|2022-01-10 18:03:00|41554.1|41514.1|41562.9|41522.9|41562.9|41522.9|41554.1|41514.1|2
1641837790000|2022-01-10 18:03:10|41552.9|41512.9|41559.1|41519.1|41559.1|41519.1|41552.9|41512.9|5
1641837800000|2022-01-10 18:03:20|41562.9|41522.9|41577.9|41537.9|41577.9|41537.9|41562.9|41522.9|1
1641837810000|2022-01-10 18:03:30|41581.8|41541.8|41572.9|41532.9|41581.8|41541.8|41572.9|41532.9|8
1641837820000|2022-01-10 18:03:40|41562.9|41522.9|41562.9|41522.9|41567.9|41527.9|41562.9|41522.9|10
1641837830000|2022-01-10 18:03:50|41557.9|41517.9|41557.9|41517.9|41557.9|41517.9|41554.1|41514.1|6
1641837840000|2022-01-10 18:04:00|41554.1|41514.1|41549.1|41509.1|41559.1|41519.1|41534.1|41494.1|8
1641837850000|2022-01-10 18:04:10|41552.9|41512.9|41549.1|41509.1|41554.1|41514.1|41549.1|41509.1|5
1641837870000|2022-01-10 18:04:30|41554.1|41514.1|41561.8|41521.8|41562.9|41522.9|41552.9|41512.9|7
1641837880000|2022-01-10 18:04:40|41562.9|41522.9|41561.8|41521.8|41566.8|41526.8|41561.8|41521.8|5
1641837890000|2022-01-10 18:04:50|||||||||2
1641837900000|2022-01-10 18:05:00|41566.8|41526.8|41566.8|41526.8|41566.8|41526.8|41561.8|41521.8|3
1641837910000|2022-01-10 18:05:10|41561.8|41521.8|41562.9|41522.9|41562.9|41522.9|41561.8|41521.8|2
1641837920000|2022-01-10 18:05:20|41566.8|41526.8|41566.8|41526.8|41566.8|41526.8|41566.8|41526.8|1
1641837930000|2022-01-10 18:05:30|41570.6|41530.6|41571.8|41531.8|41571.8|41531.8|41566.8|41526.8|17
1641837940000|2022-01-10 18:05:40|41576.8|41536.8|41566.8|41526.8|41576.8|41536.8|41562.9|41522.9|16
1641837960000|2022-01-10 18:06:00|41562.9|41522.9|41566.8|41526.8|41567.9|41527.9|41562.9|41522.9|1
1641837970000|2022-01-10 18:06:10|41562.9|41522.9|41571.8|41531.8|41571.8|41531.8|41562.9|41522.9|3
1641837980000|2022-01-10 18:06:20|41562.9|41522.9|41561.8|41521.8|41562.9|41522.9|41561.8|41521.8|1
1641837990000|2022-01-10 18:06:30|41570.6|41530.6|41576.8|41536.8|41576.8|41536.8|41570.6|41530.6|2
1641838000000|2022-01-10 18:06:40|||||||||3
1641838010000|2022-01-10 18:06:50|41571.8|41531.8|41572.9|41532.9|41581.8|41541.8|41571.8|41531.8|6
1641838020000|2022-01-10 18:07:00|41576.8|41536.8|41572.9|41532.9|41581.8|41541.8|41571.8|41531.8|4
1641838030000|2022-01-10 18:07:10|||||||||2
1641838040000|2022-01-10 18:07:20|41571.8|41531.8|41576.7|41536.7|41576.7|41536.7|41571.8|41531.8|2
1641838050000|2022-01-10 18:07:30|41581.7|41541.7|41586.7|41546.7|41586.7|41546.7|41581.7|41541.7|5
1641838060000|2022-01-10 18:07:40|41591.7|41551.7|41610.6|41570.6|41615.6|41575.6|41591.7|41551.7|15
1641838070000|2022-01-10 18:07:50|41619.4|41579.4|41625.6|41585.6|41630.6|41590.6|41615.6|41575.6|17
1641838080000|2022-01-10 18:08:00|41624.4|41584.4|41621.7|41581.7|41629.4|41589.4|41621.7|41581.7|14
1641838090000|2022-01-10 18:08:10|41620.6|41580.6|41600.6|41560.6|41620.6|41580.6|41600.6|41560.6|6
1641838100000|2022-01-10 18:08:20|41601.7|41561.7|41635.6|41595.6|41640.6|41600.6|41601.7|41561.7|44
1641838110000|2022-01-10 18:08:30|41639.4|41599.4|41640.6|41600.6|41640.6|41600.6|41639.4|41599.4|1
1641838120000|2022-01-10 18:08:40|41659.4|41619.4|41659.4|41619.4|41660.6|41620.6|41659.4|41619.4|32
1641838130000|2022-01-10 18:08:50|41649.4|41609.4|41650.6|41610.6|41655.6|41615.6|41649.4|41609.4|22
1641838140000|2022-01-10 18:09:00|41654.4|41614.4|41669.4|41629.4|41669.4|41629.4|41650.6|41610.6|24
1641838150000|2022-01-10 18:09:10|41659.4|41619.4|41660.6|41620.6|41660.6|41620.6|41654.4|41614.4|8
1641838160000|2022-01-10 18:09:20|41664.4|41624.4|41670.6|41630.6|41670.6|41630.6|41664.4|41624.4|1
1641838170000|2022-01-10 18:09:30|41679.4|41639.4|41680.6|41640.6|41684.4|41644.4|41675.6|41635.6|10
1641838180000|2022-01-10 18:09:40|41670.6|41630.6|41679.4|41639.4|41679.4|41639.4|41670.6|41630.6|19
1641838190000|2022-01-10 18:09:50|41680.6|41640.6|41689.4|41649.4|41701.7|41661.7|41680.6|41640.6|8
1641838200000|2022-01-10 18:10:00|41694.4|41654.4|41690.6|41650.6|41694.4|41654.4|41680.6|41640.6|7
1641838210000|2022-01-10 18:10:10|41694.4|41654.4|41680.6|41640.6|41694.4|41654.4|41679.4|41639.4|10
1641838220000|2022-01-10 18:10:20|41684.4|41644.4|41684.4|41644.4|41684.4|41644.4|41684.4|41644.4|8
1641838230000|2022-01-10 18:10:30|41679.4|41639.4|41669.4|41629.4|41690.6|41650.6|41669.4|41629.4|14
1641838240000|2022-01-10 18:10:40|41670.6|41630.6|41669.4|41629.4|41674.4|41634.4|41669.4|41629.4|13
1641838250000|2022-01-10 18:10:50|41670.6|41630.6|41674.4|41634.4|41679.4|41639.4|41670.6|41630.6|5
1641838260000|2022-01-10 18:11:00|41678.2|41638.2|41669.4|41629.4|41680.6|41640.6|41669.4|41629.4|3
1641838270000|2022-01-10 18:11:10|41670.6|41630.6|41670.6|41630.6|41674.4|41634.4|41670.6|41630.6|6
1641838280000|2022-01-10 18:11:20|41669.4|41629.4|41669.4|41629.4|41670.6|41630.6|41669.4|41629.4|4
1641838290000|2022-01-10 18:11:30|41659.4|41619.4|41644.4|41604.4|41660.6|41620.6|41644.4|41604.4|31
1641838300000|2022-01-10 18:11:40|41640.6|41600.6|41640.6|41600.6|41640.6|41600.6|41631.7|41591.7|12
1641838310000|2022-01-10 18:11:50|41650.6|41610.6|41651.7|41611.7|41651.7|41611.7|41646.7|41606.7|11
1641838320000|2022-01-10 18:12:00|41650.6|41610.6|41665.6|41625.6|41665.6|41625.6|41650.6|41610.6|18
1641838330000|2022-01-10 18:12:10|41669.4|41629.4|41666.7|41626.7|41670.6|41630.6|41666.7|41626.7|4
1641838340000|2022-01-10 18:12:20|41670.6|41630.6|41671.7|41631.7|41676.7|41636.7|41670.6|41630.6|9
1641838350000|2022-01-10 18:12:30|41680.6|41640.6|41684.4|41644.4|41689.4|41649.4|41675.6|41635.6|23
1641838360000|2022-01-10 18:12:40|41688.2|41648.2|41680.6|41640.6|41688.2|41648.2|41680.6|41640.6|4
1641838370000|2022-01-10 18:12:50|41689.4|41649.4|41684.4|41644.4|41690.6|41650.6|41684.4|41644.4|10
1641838380000|2022-01-10 18:13:00|41679.4|41639.4|41684.4|41644.4|41688.2|41648.2|41671.7|41631.7|11
1641838390000|2022-01-10 18:13:10|41690.6|41650.6|41684.4|41644.4|41690.6|41650.6|41684.4|41644.4|7
1641838400000|2022-01-10 18:13:20|41685.6|41645.6|41690.6|41650.6|41690.6|41650.6|41684.4|41644.4|2
1641838410000|2022-01-10 18:13:30|41694.4|41654.4|41690.6|41650.6|41694.4|41654.4|41689.4|41649.4|6
1641838420000|2022-01-10 18:13:40|41691.7|41651.7|41700.6|41660.6|41710.6|41670.6|41691.7|41651.7|13
1641838430000|2022-01-10 18:13:50|41690.6|41650.6|41695.6|41655.6|41700.6|41660.6|41690.6|41650.6|20
1641838440000|2022-01-10 18:14:00|41696.7|41656.7|41694.4|41654.4|41696.7|41656.7|41690.6|41650.6|2
1641838450000|2022-01-10 18:14:10|41691.7|41651.7|41700.6|41660.6|41700.6|41660.6|41691.7|41651.7|14
1641838460000|2022-01-10 18:14:20|41696.7|41656.7|41695.6|41655.6|41700.6|41660.6|41694.4|41654.4|10
1641838470000|2022-01-10 18:14:30|41705.6|41665.6|41738.2|41698.2|41748.2|41708.2|41705.6|41665.6|61
1641838480000|2022-01-10 18:14:40|41739.4|41699.4|41739.4|41699.4|41739.4|41699.4|41739.4|41699.4|2
1641838490000|2022-01-10 18:14:50|41740.5|41700.5|41738.2|41698.2|41748.2|41708.2|41738.2|41698.2|10
1641838500000|2022-01-10 18:15:00|41742|41702|41748.2|41708.2|41758.2|41718.2|41742|41702|26
1641838510000|2022-01-10 18:15:10|41757|41717|41740.5|41700.5|41767|41727|41738.2|41698.2|38
1641838520000|2022-01-10 18:15:20|41739.4|41699.4|41739.4|41699.4|41739.4|41699.4|41729.4|41689.4|6
1641838530000|2022-01-10 18:15:30|41734.4|41694.4|41734.4|41694.4|41734.4|41694.4|41734.4|41694.4|1
1641838540000|2022-01-10 18:15:40|41730.5|41690.5|41744.4|41704.4|41744.4|41704.4|41729.4|41689.4|4
1641838550000|2022-01-10 18:15:50|41729.4|41689.4|41732|41692|41732|41692|41729.4|41689.4|6
1641838560000|2022-01-10 18:16:00|41737|41697|41762|41722|41762|41722|41728.2|41688.2|45
1641838570000|2022-01-10 18:16:10|41763.2|41723.2|41767|41727|41767|41727|41762|41722|3
1641838580000|2022-01-10 18:16:20|41770.9|41730.9|41773.2|41733.2|41777|41737|41768.2|41728.2|14
1641838590000|2022-01-10 18:16:30|41772|41732|41788.2|41748.2|41788.2|41748.2|41772|41732|1
1641838600000|2022-01-10 18:16:40|41782|41742|41807|41767|41807|41767|41777|41737|33
1641838610000|2022-01-10 18:16:50|41797|41757|41795.9|41755.9|41800.9|41760.9|41794.7|41754.7|18
1641838620000|2022-01-10 18:17:00|41790.9|41750.9|41800.9|41760.9|41804.7|41764.7|41790.9|41750.9|13
1641838630000|2022-01-10 18:17:10|41799.7|41759.7|41797|41757|41800.9|41760.9|41797|41757|3
1641838640000|2022-01-10 18:17:20|41787|41747|41787|41747|41795.9|41755.9|41787|41747|3
1641838650000|2022-01-10 18:17:30|41795.9|41755.9|41814.7|41774.7|41814.7|41774.7|41794.7|41754.7|30
1641838660000|2022-01-10 18:17:40|41805.9|41765.9|41805.9|41765.9|41805.9|41765.9|41804.7|41764.7|8
1641838670000|2022-01-10 18:17:50|41809.7|41769.7|41824.7|41784.7|41824.7|41784.7|41809.7|41769.7|36
1641838680000|2022-01-10 18:18:00|41829.7|41789.7|41842.4|41802.4|41842.4|41802.4|41829.7|41789.7|18
1641838690000|2022-01-10 18:18:10|41843.5|41803.5|41785.9|41745.9|41843.5|41803.5|41784.7|41744.7|42
1641838700000|2022-01-10 18:18:20|41784.7|41744.7|41779.7|41739.7|41784.7|41744.7|41774.7|41734.7|6
1641838710000|2022-01-10 18:18:30|41778.5|41738.5|41779.7|41739.7|41793.5|41753.5|41778.5|41738.5|29
1641838720000|2022-01-10 18:18:40|41784.7|41744.7|41798.5|41758.5|41798.5|41758.5|41784.7|41744.7|4
1641838730000|2022-01-10 18:18:50|41794.7|41754.7|41793.5|41753.5|41794.7|41754.7|41792.4|41752.4|2
1641838740000|2022-01-10 18:19:00|41798.5|41758.5|41807.4|41767.4|41813.5|41773.5|41793.5|41753.5|16
1641838750000|2022-01-10 18:19:10|41793.5|41753.5|41794.7|41754.7|41799.7|41759.7|41793.5|41753.5|38
1641838760000|2022-01-10 18:19:20|41789.7|41749.7|41789.7|41749.7|41789.7|41749.7|41789.7|41749.7|1
1641838770000|2022-01-10 18:19:30|41793.5|41753.5|41794.7|41754.7|41804.7|41764.7|41789.7|41749.7|4
1641838780000|2022-01-10 18:19:40|41789.7|41749.7|41794.7|41754.7|41794.7|41754.7|41789.7|41749.7|10
1641838790000|2022-01-10 18:19:50|41789.7|41749.7|41789.7|41749.7|41794.7|41754.7|41789.7|41749.7|2
1641838800000|2022-01-10 18:20:00|41794.7|41754.7|41789.7|41749.7|41794.7|41754.7|41789.7|41749.7|4
1641838810000|2022-01-10 18:20:10|41785.9|41745.9|41785.9|41745.9|41794.7|41754.7|41785.9|41745.9|4
1641838820000|2022-01-10 18:20:20|41789.7|41749.7|41790.9|41750.9|41795.9|41755.9|41789.7|41749.7|8
1641838830000|2022-01-10 18:20:30|41794.7|41754.7|41790.9|41750.9|41795.9|41755.9|41790.9|41750.9|4
1641838840000|2022-01-10 18:20:40|41794.7|41754.7|41795.9|41755.9|41795.9|41755.9|41790.9|41750.9|6
1641838850000|2022-01-10 18:20:50|41794.7|41754.7|41790.9|41750.9|41795.9|41755.9|41790.9|41750.9|0
1641838860000|2022-01-10 18:21:00|41787|41747|41782|41742|41795.9|41755.9|41782|41742|14
1641838870000|2022-01-10 18:21:10|41787|41747|41793.2|41753.2|41798.2|41758.2|41787|41747|9
1641838880000|2022-01-10 18:21:20|41789.4|41749.4|41792|41752|41793.2|41753.2|41787|41747|5
1641838890000|2022-01-10 18:21:30|41793.2|41753.2|41798.2|41758.2|41798.2|41758.2|41793.2|41753.2|7
1641838900000|2022-01-10 18:21:40|41794.3|41754.3|41788.2|41748.2|41794.3|41754.3|41787|41747|14
1641838910000|2022-01-10 18:21:50|41787|41747|41787|41747|41788.2|41748.2|41778.2|41738.2|22
1641838920000|2022-01-10 18:22:00|41788.2|41748.2|41787|41747|41788.2|41748.2|41787|41747|1
1641838930000|2022-01-10 18:22:10|41788.2|41748.2|41792|41752|41797|41757|41787|41747|9
1641838940000|2022-01-10 18:22:20|41793.2|41753.2|41792|41752|41797|41757|41792|41752|2
1641838950000|2022-01-10 18:22:30|41797|41757|41798.2|41758.2|41798.2|41758.2|41792|41752|0
1641838960000|2022-01-10 18:22:40|41788.2|41748.2|41788.2|41748.2|41788.2|41748.2|41788.2|41748.2|25
1641838970000|2022-01-10 18:22:50|41782|41742|41777|41737|41782|41742|41777|41737|2
1641838980000|2022-01-10 18:23:00|41778.2|41738.2|41788.2|41748.2|41788.2|41748.2|41778.2|41738.2|6
1641838990000|2022-01-10 18:23:10|41787|41747|41787|41747|41787|41747|41787|41747|11
1641839000000|2022-01-10 18:23:20|41788.2|41748.2|41787|41747|41788.2|41748.2|41787|41747|3
1641839010000|2022-01-10 18:23:30|||||||||3
1641839020000|2022-01-10 18:23:40|41792|41752|41788.2|41748.2|41792|41752|41788.2|41748.2|40
1641839030000|2022-01-10 18:23:50|41795.8|41755.8|41795.8|41755.8|41795.8|41755.8|41787|41747|18
1641839040000|2022-01-10 18:24:00|41787|41747|41795.8|41755.8|41795.8|41755.8|41785.8|41745.8|11
1641839050000|2022-01-10 18:24:10|41797|41757|41814.7|41774.7|41820.8|41780.8|41797|41757|14
1641839060000|2022-01-10 18:24:20|41815.8|41775.8|41814.7|41774.7|41815.8|41775.8|41814.7|41774.7|11
1641839070000|2022-01-10 18:24:30|41819.7|41779.7|41824.7|41784.7|41824.7|41784.7|41814.7|41774.7|34
1641839080000|2022-01-10 18:24:40|41815.8|41775.8|41819.7|41779.7|41824.7|41784.7|41815.8|41775.8|15
1641839090000|2022-01-10 18:24:50|41820.8|41780.8|41815.8|41775.8|41824.7|41784.7|41815.8|41775.8|4
1641839100000|2022-01-10 18:25:00|41814.7|41774.7|41815.8|41775.8|41815.8|41775.8|41814.7|41774.7|2
1641839110000|2022-01-10 18:25:10|41814.7|41774.7|41800.8|41760.8|41814.7|41774.7|41799.7|41759.7|20
1641839120000|2022-01-10 18:25:20|41802|41762|41790.8|41750.8|41805.8|41765.8|41789.7|41749.7|13
1641839130000|2022-01-10 18:25:30|41789.7|41749.7|41785.8|41745.8|41794.7|41754.7|41779.7|41739.7|8
1641839140000|2022-01-10 18:25:40|41794.7|41754.7|41789.7|41749.7|41795.8|41755.8|41785.8|41745.8|8
1641839150000|2022-01-10 18:25:50|41790.8|41750.8|41795.8|41755.8|41795.8|41755.8|41789.7|41749.7|8
1641839160000|2022-01-10 18:26:00|41789.7|41749.7|41789.7|41749.7|41794.7|41754.7|41785.8|41745.8|3
1641839170000|2022-01-10 18:26:10|41794.7|41754.7|41799.7|41759.7|41804.7|41764.7|41794.7|41754.7|7
1641839180000|2022-01-10 18:26:20|41800.8|41760.8|41785.8|41745.8|41800.8|41760.8|41785.8|41745.8|20
1641839190000|2022-01-10 18:26:30|41794.7|41754.7|41785.8|41745.8|41794.7|41754.7|41784.7|41744.7|5
1641839200000|2022-01-10 18:26:40|41784.7|41744.7|41785.8|41745.8|41785.8|41745.8|41784.7|41744.7|3
1641839210000|2022-01-10 18:26:50|41794.7|41754.7|41779.7|41739.7|41794.7|41754.7|41774.7|41734.7|12
1641839220000|2022-01-10 18:27:00|41784.7|41744.7|41779.7|41739.7|41785.8|41745.8|41779.7|41739.7|8
1641839230000|2022-01-10 18:27:10|41775.8|41735.8|41779.7|41739.7|41779.7|41739.7|41775.8|41735.8|2
1641839240000|2022-01-10 18:27:20|41784.7|41744.7|41784.7|41744.7|41794.7|41754.7|41784.7|41744.7|8
1641839250000|2022-01-10 18:27:30|41785.8|41745.8|41789.7|41749.7|41789.7|41749.7|41785.8|41745.8|4
1641839260000|2022-01-10 18:27:40|41785.8|41745.8|41785.8|41745.8|41785.8|41745.8|41785.8|41745.8|6
1641839270000|2022-01-10 18:27:50|41794.7|41754.7|41804.7|41764.7|41809.7|41769.7|41794.7|41754.7|9
1641839280000|2022-01-10 18:28:00|41809.7|41769.7|41809.7|41769.7|41809.7|41769.7|41804.7|41764.7|3
1641839290000|2022-01-10 18:28:10|41814.7|41774.7|41804.6|41764.6|41814.7|41774.7|41804.6|41764.6|9
1641839300000|2022-01-10 18:28:20|41809.6|41769.6|41814.6|41774.6|41814.6|41774.6|41809.6|41769.6|5
1641839310000|2022-01-10 18:28:30|41809.6|41769.6|41814.6|41774.6|41824.6|41784.6|41809.6|41769.6|46
1641839320000|2022-01-10 18:28:40|41815.8|41775.8|41818.5|41778.5|41824.6|41784.6|41815.8|41775.8|21
1641839330000|2022-01-10 18:28:50|41819.6|41779.6|41809.6|41769.6|41823.5|41783.5|41807.3|41767.3|6
1641839340000|2022-01-10 18:29:00|41813.5|41773.5|41794.6|41754.6|41813.5|41773.5|41794.6|41754.6|8
1641839350000|2022-01-10 18:29:10|41799.6|41759.6|41799.6|41759.6|41799.6|41759.6|41799.6|41759.6|8
1641839360000|2022-01-10 18:29:20|41803.5|41763.5|41794.6|41754.6|41804.6|41764.6|41794.6|41754.6|1
1641839370000|2022-01-10 18:29:30|41795.8|41755.8|41799.6|41759.6|41799.6|41759.6|41794.6|41754.6|2
1641839380000|2022-01-10 18:29:40|||||||||2
1641839390000|2022-01-10 18:29:50|41804.6|41764.6|41804.6|41764.6|41804.6|41764.6|41804.6|41764.6|3
1641839400000|2022-01-10 18:30:00|41800.8|41760.8|41785.8|41745.8|41800.8|41760.8|41775.8|41735.8|15
1641839410000|2022-01-10 18:30:10|41794.6|41754.6|41789.6|41749.6|41794.6|41754.6|41789.6|41749.6|5
1641839420000|2022-01-10 18:30:20|41785.8|41745.8|41779.6|41739.6|41785.8|41745.8|41779.6|41739.6|13
1641839430000|2022-01-10 18:30:30|41785.8|41745.8|41789.6|41749.6|41795.8|41755.8|41785.8|41745.8|6
1641839440000|2022-01-10 18:30:40|41793.5|41753.5|41794.6|41754.6|41799.6|41759.6|41793.5|41753.5|4
1641839450000|2022-01-10 18:30:50|41795.8|41755.8|41794.6|41754.6|41799.6|41759.6|41794.6|41754.6|1
1641839460000|2022-01-10 18:31:00|41799.6|41759.6|41804.6|41764.6|41804.6|41764.6|41795.8|41755.8|3
1641839470000|2022-01-10 18:31:10|41797|41757|41797|41757|41797|41757|41797|41757|5
1641839490000|2022-01-10 18:31:30|41807|41767|41807|41767|41807|41767|41807|41767|10
1641839500000|2022-01-10 18:31:40|||||||||2
1641839510000|2022-01-10 18:31:50|41802|41762|41787|41747|41802|41762|41787|41747|11
1641839520000|2022-01-10 18:32:00|41792|41752|41797|41757|41797|41757|41792|41752|1
1641839530000|2022-01-10 18:32:10|41798.1|41758.1|41782|41742|41798.1|41758.1|41782|41742|8
1641839540000|2022-01-10 18:32:20|41777|41737|41778.1|41738.1|41778.1|41738.1|41777|41737|1
1641839550000|2022-01-10 18:32:30|41777|41737|41778.1|41738.1|41782|41742|41777|41737|12
1641839560000|2022-01-10 18:32:40|41777|41737|41772|41732|41777|41737|41767|41727|13
1641839570000|2022-01-10 18:32:50|41777|41737|41768.1|41728.1|41777|41737|41768.1|41728.1|4
1641839580000|2022-01-10 18:33:00|41767|41727|41762|41722|41767|41727|41762|41722|10
1641839590000|2022-01-10 18:33:10|41765.8|41725.8|41762|41722|41767|41727|41758.1|41718.1|6
1641839600000|2022-01-10 18:33:20|41758.1|41718.1|41757|41717|41758.1|41718.1|41757|41717|0
1641839610000|2022-01-10 18:33:30|41758.1|41718.1|41758.1|41718.1|41758.1|41718.1|41758.1|41718.1|2
1641839620000|2022-01-10 18:33:40|||||||||3
1641839630000|2022-01-10 18:33:50|41757|41717|41758.1|41718.1|41758.1|41718.1|41757|41717|4
1641839640000|2022-01-10 18:34:00|41757|41717|41757|41717|41758.1|41718.1|41757|41717|4
1641839650000|2022-01-10 18:34:10|41748.1|41708.1|41735.5|41695.5|41758.1|41718.1|41735.5|41695.5|67
1641839660000|2022-01-10 18:34:20|41740.5|41700.5|41720.5|41680.5|41740.5|41700.5|41716.6|41676.6|11
1641839670000|2022-01-10 18:34:30|41726.6|41686.6|41729.3|41689.3|41730.5|41690.5|41725.5|41685.5|3
1641839680000|2022-01-10 18:34:40|41730.5|41690.5|41730.5|41690.5|41740.5|41700.5|41730.5|41690.5|24
1641839690000|2022-01-10 18:34:50|41725.5|41685.5|41725.5|41685.5|41729.3|41689.3|41725.5|41685.5|8
1641839700000|2022-01-10 18:35:00|41721.6|41681.6|41740.5|41700.5|41740.5|41700.5|41721.6|41681.6|10
1641839710000|2022-01-10 18:35:10|41730.5|41690.5|41715.5|41675.5|41730.5|41690.5|41715.5|41675.5|25
1641839720000|2022-01-10 18:35:20|41711.6|41671.6|41705.5|41665.5|41711.6|41671.6|41705.5|41665.5|5
1641839730000|2022-01-10 18:35:30|41691.6|41651.6|41681.6|41641.6|41692.8|41652.8|41675.1|41635.1|37
1641839740000|2022-01-10 18:35:40|41682.8|41642.8|41686.6|41646.6|41686.6|41646.6|41681.6|41641.6|3
1641839750000|2022-01-10 18:35:50|41690.4|41650.4|41696.6|41656.6|41706.6|41666.6|41690.4|41650.4|8
1641839760000|2022-01-10 18:36:00|41701.6|41661.6|41686.6|41646.6|41701.6|41661.6|41686.6|41646.6|39
1641839770000|2022-01-10 18:36:10|41682.8|41642.8|41683.9|41643.9|41687.8|41647.8|41681.6|41641.6|9
1641839780000|2022-01-10 18:36:20|41682.8|41642.8|41711.6|41671.6|41711.6|41671.6|41681.6|41641.6|7
1641839790000|2022-01-10 18:36:30|41712.8|41672.8|41712.8|41672.8|41712.8|41672.8|41711.6|41671.6|2
1641839800000|2022-01-10 18:36:40|41711.6|41671.6|41696.6|41656.6|41711.6|41671.6|41696.6|41656.6|9
1641839810000|2022-01-10 18:36:50|41692.8|41652.8|41692.8|41652.8|41696.6|41656.6|41691.6|41651.6|4
1641839820000|2022-01-10 18:37:00|41701.6|41661.6|41701.6|41661.6|41701.6|41661.6|41696.6|41656.6|14
1641839830000|2022-01-10 18:37:10|41706.6|41666.6|41692.8|41652.8|41706.6|41666.6|41692.8|41652.8|79
1641839840000|2022-01-10 18:37:20|41702.8|41662.8|41702.8|41662.8|41702.8|41662.8|41702.8|41662.8|8
1641839850000|2022-01-10 18:37:30|41696.6|41656.6|41692.8|41652.8|41697.8|41657.8|41692.8|41652.8|4
1641839860000|2022-01-10 18:37:40|41693.9|41653.9|41688.9|41648.9|41693.9|41653.9|41688.9|41648.9|12
1641839870000|2022-01-10 18:37:50|41685.1|41645.1|41685.1|41645.1|41695.1|41655.1|41685.1|41645.1|13
1641839880000|2022-01-10 18:38:00|41680.1|41640.1|41695.1|41655.1|41695.1|41655.1|41680.1|41640.1|11
1641839890000|2022-01-10 18:38:10|41705.1|41665.1|41703.9|41663.9|41705.1|41665.1|41703.9|41663.9|5
1641839900000|2022-01-10 18:38:20|41705.1|41665.1|41705.1|41665.1|41705.1|41665.1|41705.1|41665.1|1
1641839910000|2022-01-10 18:38:30|41703.9|41663.9|41705.1|41665.1|41705.1|41665.1|41703.9|41663.9|2
1641839920000|2022-01-10 18:38:40|||||||||4
1641839930000|2022-01-10 18:38:50|41698.9|41658.9|41688.9|41648.9|41698.9|41658.9|41688.9|41648.9|11
1641839940000|2022-01-10 18:39:00|41693.9|41653.9|41695.1|41655.1|41695.1|41655.1|41693.9|41653.9|1
1641839950000|2022-01-10 18:39:10|41708.9|41668.9|41705.1|41665.1|41711.3|41671.3|41705.1|41665.1|15
1641839960000|2022-01-10 18:39:20|41708.9|41668.9|41705.1|41665.1|41708.9|41668.9|41703.9|41663.9|6
1641839970000|2022-01-10 18:39:30|41703.9|41663.9|41695.1|41655.1|41703.9|41663.9|41695.1|41655.1|5
1641839980000|2022-01-10 18:39:40|||||||||3
1641839990000|2022-01-10 18:39:50|41690.1|41650.1|41675.1|41635.1|41690.1|41650.1|41675.1|41635.1|17
1641840000000|2022-01-10 18:40:00|41676.3|41636.3|41655.1|41615.1|41676.3|41636.3|41650.1|41610.1|5
1641840010000|2022-01-10 18:40:10|41665.1|41625.1|41665.1|41625.1|41665.1|41625.1|41660.1|41620.1|20
1641840030000|2022-01-10 18:40:30|41661.3|41621.3|41655.1|41615.1|41661.3|41621.3|41655.1|41615.1|1
1641840040000|2022-01-10 18:40:40|||||||||15
1641840050000|2022-01-10 18:40:50|41645.1|41605.1|41645.1|41605.1|41645.1|41605.1|41645.1|41605.1|7
1641840060000|2022-01-10 18:41:00|41655.1|41615.1|41665.1|41625.1|41665.1|41625.1|41655.1|41615.1|15
1641840070000|2022-01-10 18:41:10|41660.1|41620.1|41658.9|41618.9|41660.1|41620.1|41658.9|41618.9|4
1641840080000|2022-01-10 18:41:20|41663.9|41623.9|41663.9|41623.9|41663.9|41623.9|41658.9|41618.9|2
1641840090000|2022-01-10 18:41:30|41665.1|41625.1|41655.1|41615.1|41665.1|41625.1|41655.1|41615.1|2
1641840100000|2022-01-10 18:41:40|41662.8|41622.8|41665.1|41625.1|41665.1|41625.1|41662.8|41622.8|6
1641840110000|2022-01-10 18:41:50|41675.1|41635.1|41675.1|41635.1|41675.1|41635.1|41675.1|41635.1|10
1641840120000|2022-01-10 18:42:00|41665.1|41625.1|41665.1|41625.1|41666.3|41626.3|41665.1|41625.1|5
1641840140000|2022-01-10 18:42:20|41675.1|41635.1|41666.3|41626.3|41675.1|41635.1|41666.3|41626.3|34
1641840150000|2022-01-10 18:42:30|41665.1|41625.1|41655.1|41615.1|41665.1|41625.1|41655.1|41615.1|7
1641840160000|2022-01-10 18:42:40|41650.1|41610.1|41655.1|41615.1|41656.3|41616.3|41650.1|41610.1|14
1641840170000|2022-01-10 18:42:50|41651.3|41611.3|41655.1|41615.1|41655.1|41615.1|41651.3|41611.3|20
1641840180000|2022-01-10 18:43:00|41656.3|41616.3|41656.3|41616.3|41656.3|41616.3|41655.1|41615.1|0
1641840200000|2022-01-10 18:43:20|||||||||5
1641840210000|2022-01-10 18:43:30|41646.3|41606.3|41651.3|41611.3|41651.3|41611.3|41646.3|41606.3|14
1641840220000|2022-01-10 18:43:40|41639.8|41599.8|41622.4|41582.4|41639.8|41599.8|41616.2|41576.2|24
1641840230000|2022-01-10 18:43:50|41623.6|41583.6|41617.4|41577.4|41627.4|41587.4|41617.4|41577.4|11
1641840240000|2022-01-10 18:44:00|41612.4|41572.4|41623.6|41583.6|41623.6|41583.6|41612.4|41572.4|12
1641840250000|2022-01-10 18:44:10|41627.4|41587.4|41618.6|41578.6|41627.4|41587.4|41618.6|41578.6|2
1641840260000|2022-01-10 18:44:20|41623.6|41583.6|41623.6|41583.6|41623.6|41583.6|41618.6|41578.6|16
1641840270000|2022-01-10 18:44:30|41619.8|41579.8|41623.6|41583.6|41624.7|41584.7|41618.6|41578.6|4
1641840280000|2022-01-10 18:44:40|41628.6|41588.6|41642.4|41602.4|41643.6|41603.6|41623.6|41583.6|4
1641840290000|2022-01-10 18:44:50|41637.4|41597.4|41638.6|41598.6|41643.6|41603.6|41637.4|41597.4|9
1641840300000|2022-01-10 18:45:00|41632.4|41592.4|41631.2|41591.2|41638.6|41598.6|41627.4|41587.4|5
1641840310000|2022-01-10 18:45:10|41627.4|41587.4|41617.4|41577.4|41627.4|41587.4|41612.4|41572.4|6
1641840320000|2022-01-10 18:45:20|41623.6|41583.6|41617.4|41577.4|41623.6|41583.6|41617.4|41577.4|17
1641840330000|2022-01-10 18:45:30|41608.6|41568.6|41608.6|41568.6|41608.6|41568.6|41608.6|41568.6|15
1641840340000|2022-01-10 18:45:40|41604.7|41564.7|41603.6|41563.6|41607.4|41567.4|41603.6|41563.6|11
1641840350000|2022-01-10 18:45:50|41599.7|41559.7|41593.6|41553.6|41613.6|41573.6|41589.7|41549.7|54
1641840360000|2022-01-10 18:46:00|41598.6|41558.6|41603.6|41563.6|41603.6|41563.6|41593.6|41553.6|1
1641840370000|2022-01-10 18:46:10|41609.7|41569.7|41624.7|41584.7|41624.7|41584.7|41608.6|41568.6|7
1641840380000|2022-01-10 18:46:20|41628.6|41588.6|41623.6|41583.6|41628.6|41588.6|41618.6|41578.6|4
1641840390000|2022-01-10 18:46:30|41619.7|41579.7|41633.6|41593.6|41634.7|41594.7|41619.7|41579.7|2
1641840400000|2022-01-10 18:46:40|41629.7|41589.7|41623.6|41583.6|41633.6|41593.6|41623.6|41583.6|3
1641840410000|2022-01-10 18:46:50|41629.7|41589.7|41613.6|41573.6|41629.7|41589.7|41613.6|41573.6|29
1641840420000|2022-01-10 18:47:00|41617.4|41577.4|41613.6|41573.6|41617.4|41577.4|41609.7|41569.7|3
1641840430000|2022-01-10 18:47:10|41618.6|41578.6|41621.2|41581.2|41622.4|41582.4|41599.7|41559.7|16
1641840440000|2022-01-10 18:47:20|41622.4|41582.4|41626.2|41586.2|41626.2|41586.2|41617.4|41577.4|6
1641840450000|2022-01-10 18:47:30|41627.4|41587.4|41621.2|41581.2|41637.4|41597.4|41617.4|41577.4|15
1641840460000|2022-01-10 18:47:40|41612.4|41572.4|41607.4|41567.4|41612.4|41572.4|41602.4|41562.4|5
1641840470000|2022-01-10 18:47:50|41602.4|41562.4|41603.6|41563.6|41607.4|41567.4|41599.7|41559.7|13
1641840480000|2022-01-10 18:48:00|41598.6|41558.6|41613.6|41573.6|41613.6|41573.6|41598.6|41558.6|3
1641840490000|2022-01-10 18:48:10|41612.4|41572.4|41593.6|41553.6|41616.2|41576.2|41593.6|41553.6|5
1641840500000|2022-01-10 18:48:20|41589.7|41549.7|41592.4|41552.4|41607.4|41567.4|41589.7|41549.7|6
1641840510000|2022-01-10 18:48:30|41588.6|41548.6|41588.6|41548.6|41588.6|41548.6|41587.4|41547.4|5
1641840520000|2022-01-10 18:48:40|41587.4|41547.4|41607.4|41567.4|41607.4|41567.4|41587.4|41547.4|6
1641840530000|2022-01-10 18:48:50|41603.6|41563.6|41607.4|41567.4|41607.4|41567.4|41599.7|41559.7|13
1641840540000|2022-01-10 18:49:00|41611.2|41571.2|41621.2|41581.2|41627.4|41587.4|41611.2|41571.2|12
1641840550000|2022-01-10 18:49:10|41626.2|41586.2|41618.6|41578.6|41627.4|41587.4|41618.6|41578.6|0
1641840560000|2022-01-10 18:49:20|41617.4|41577.4|41617.4|41577.4|41617.4|41577.4|41616.2|41576.2|4
1641840570000|2022-01-10 18:49:30|41627.4|41587.4|41621.2|41581.2|41627.4|41587.4|41621.2|41581.2|10
1641840580000|2022-01-10 18:49:40|41617.4|41577.4|41617.4|41577.4|41617.4|41577.4|41616.2|41576.2|3
1641840590000|2022-01-10 18:49:50|41616.2|41576.2|41631.2|41591.2|41637.4|41597.4|41616.2|41576.2|16
1641840600000|2022-01-10 18:50:00|41627.4|41587.4|41626.2|41586.2|41647.4|41607.4|41626.2|41586.2|5
1641840610000|2022-01-10 18:50:10|41621.2|41581.2|41621.2|41581.2|41626.2|41586.2|41617.4|41577.4|5
1641840620000|2022-01-10 18:50:20|41616.2|41576.2|41613.6|41573.6|41616.2|41576.2|41599.7|41559.7|22
1641840630000|2022-01-10 18:50:30|41618.6|41578.6|41617.4|41577.4|41627.4|41587.4|41617.4|41577.4|2
1641840640000|2022-01-10 18:50:40|41613.6|41573.6|41607.4|41567.4|41613.6|41573.6|41607.4|41567.4|1
1641840650000|2022-01-10 18:50:50|41617.4|41577.4|41618.6|41578.6|41618.6|41578.6|41617.4|41577.4|18
1641840660000|2022-01-10 18:51:00|41617.4|41577.4|41627.4|41587.4|41632.4|41592.4|41617.4|41577.4|6
1641840670000|2022-01-10 18:51:10|41637.4|41597.4|41641.2|41601.2|41641.2|41601.2|41637.4|41597.4|15
1641840680000|2022-01-10 18:51:20|41645|41605|41645|41605|41647.4|41607.4|41637.4|41597.4|18
1641840690000|2022-01-10 18:51:30|41646.2|41606.2|41646.2|41606.2|41646.2|41606.2|41646.2|41606.2|1
1641840700000|2022-01-10 18:51:40|41636.2|41596.2|41617.4|41577.4|41636.2|41596.2|41611.2|41571.2|65
1641840710000|2022-01-10 18:51:50|41616.2|41576.2|41622.4|41582.4|41622.4|41582.4|41616.2|41576.2|20
1641840720000|2022-01-10 18:52:00|41628.5|41588.5|41629.7|41589.7|41633.5|41593.5|41619.7|41579.7|14
1641840730000|2022-01-10 18:52:10|41625.9|41585.9|41609.7|41569.7|41625.9|41585.9|41608.5|41568.5|5
1641840740000|2022-01-10 18:52:20|41603.5|41563.5|41619.7|41579.7|41619.7|41579.7|41594.7|41554.7|40
1641840750000|2022-01-10 18:52:30|41623.5|41583.5|41623.5|41583.5|41623.5|41583.5|41623.5|41583.5|2
1641840760000|2022-01-10 18:52:40|||||||||2
1641840770000|2022-01-10 18:52:50|41618.5|41578.5|41608.5|41568.5|41619.7|41579.7|41608.5|41568.5|3
1641840780000|2022-01-10 18:53:00|41609.7|41569.7|41609.7|41569.7|41609.7|41569.7|41608.5|41568.5|18
1641840790000|2022-01-10 18:53:10|41619.7|41579.7|41609.7|41569.7|41623.5|41583.5|41608.5|41568.5|10
1641840800000|2022-01-10 18:53:20|41608.5|41568.5|41604.7|41564.7|41608.5|41568.5|41604.7|41564.7|4
1641840820000|2022-01-10 18:53:40|41599.7|41559.7|41599.7|41559.7|41604.7|41564.7|41594.7|41554.7|20
1641840830000|2022-01-10 18:53:50|41594.7|41554.7|41589.7|41549.7|41595.9|41555.9|41589.7|41549.7|20
1641840840000|2022-01-10 18:54:00|41588.5|41548.5|41603.5|41563.5|41608.5|41568.5|41588.5|41548.5|18
1641840850000|2022-01-10 18:54:10|41608.5|41568.5|41608.5|41568.5|41608.5|41568.5|41603.5|41563.5|19
1641840860000|2022-01-10 18:54:20|41603.5|41563.5|41598.5|41558.5|41603.5|41563.5|41598.5|41558.5|46
1641840870000|2022-01-10 18:54:30|41599.7|41559.7|41599.7|41559.7|41599.7|41559.7|41598.5|41558.5|1
1641840880000|2022-01-10 18:54:40|41598.5|41558.5|41599.7|41559.7|41599.7|41559.7|41588.5|41548.5|28
1641840890000|2022-01-10 18:54:50|41604.7|41564.7|41599.7|41559.7|41604.7|41564.7|41598.5|41558.5|6
1641840900000|2022-01-10 18:55:00|41598.5|41558.5|41599.7|41559.7|41599.7|41559.7|41593.5|41553.5|10
1641840910000|2022-01-10 18:55:10|41593.5|41553.5|41589.7|41549.7|41593.5|41553.5|41589.7|41549.7|4
1641840920000|2022-01-10 18:55:20|41588.5|41548.5|41598.5|41558.5|41598.5|41558.5|41588.5|41548.5|10
1641840930000|2022-01-10 18:55:30|41594.7|41554.7|41598.5|41558.5|41599.7|41559.7|41593.5|41553.5|8
1641840940000|2022-01-10 18:55:40|41599.7|41559.7|41593.5|41553.5|41599.7|41559.7|41593.5|41553.5|8
1641840950000|2022-01-10 18:55:50|41588.5|41548.5|41588.5|41548.5|41588.5|41548.5|41588.5|41548.5|2
1641840960000|2022-01-10 18:56:00|41589.7|41549.7|41608.5|41568.5|41608.5|41568.5|41588.5|41548.5|48
1641840970000|2022-01-10 18:56:10|41618.5|41578.5|41613.5|41573.5|41618.5|41578.5|41598.5|41558.5|20
1641840980000|2022-01-10 18:56:20|41608.5|41568.5|41623.5|41583.5|41623.5|41583.5|41603.5|41563.5|83
1641840990000|2022-01-10 18:56:30|41624.7|41584.7|41618.5|41578.5|41628.5|41588.5|41618.5|41578.5|10
1641841010000|2022-01-10 18:56:50|41619.7|41579.7|41629.7|41589.7|41629.7|41589.7|41618.5|41578.5|43
1641841020000|2022-01-10 18:57:00|41628.5|41588.5|41628.5|41588.5|41629.7|41589.7|41628.5|41588.5|12
1641841030000|2022-01-10 18:57:10|41618.5|41578.5|41623.5|41583.5|41628.5|41588.5|41618.5|41578.5|13
1641841040000|2022-01-10 18:57:20|41619.7|41579.7|41623.5|41583.5|41623.5|41583.5|41618.5|41578.5|38
1641841050000|2022-01-10 18:57:30|41618.5|41578.5|41618.5|41578.5|41618.5|41578.5|41618.5|41578.5|8
1641841060000|2022-01-10 18:57:40|41619.7|41579.7|41618.5|41578.5|41619.7|41579.7|41618.5|41578.5|7
1641841070000|2022-01-10 18:57:50|||||||||8
1641841080000|2022-01-10 18:58:00|||||||||13
1641841090000|2022-01-10 18:58:10|||||||||1
1641841100000|2022-01-10 18:58:20|||||||||2
1641841110000|2022-01-10 18:58:30|||||||||7
1641841120000|2022-01-10 18:58:40|||||||||10
1641841130000|2022-01-10 18:58:50|41593.5|41553.5|41598.5|41558.5|41598.5|41558.5|41588.5|41548.5|18
1641841140000|2022-01-10 18:59:00|41599.7|41559.7|41599.7|41559.7|41608.5|41568.5|41594.7|41554.7|16
1641841150000|2022-01-10 18:59:10|41593.5|41553.5|41588.5|41548.5|41593.5|41553.5|41588.5|41548.5|23
1641841160000|2022-01-10 18:59:20|||||||||24
1641841170000|2022-01-10 18:59:30|41598.5|41558.5|41627.3|41587.3|41627.3|41587.3|41593.5|41553.5|17
1641841180000|2022-01-10 18:59:40|41626.2|41586.2|41617.3|41577.3|41627.3|41587.3|41617.3|41577.3|11
1641841190000|2022-01-10 18:59:50|41616.2|41576.2|41606.2|41566.2|41616.2|41576.2|41597.3|41557.3|14
1641841200000|2022-01-10 19:00:00|41602.3|41562.3|41596.2|41556.2|41607.3|41567.3|41596.2|41556.2|4
1641841210000|2022-01-10 19:00:10|41597.3|41557.3|41607.3|41567.3|41607.3|41567.3|41591.2|41551.2|21
1641841220000|2022-01-10 19:00:20|41611.2|41571.2|41611.2|41571.2|41613.5|41573.5|41607.3|41567.3|12
1641841230000|2022-01-10 19:00:30|41607.3|41567.3|41591.2|41551.2|41611.2|41571.2|41591.2|41551.2|7
1641841240000|2022-01-10 19:00:40|41592.3|41552.3|41601.2|41561.2|41607.3|41567.3|41592.3|41552.3|52
1641841250000|2022-01-10 19:00:50|||||||||3
1641841260000|2022-01-10 19:01:00|41591.2|41551.2|41601.2|41561.2|41601.2|41561.2|41591.2|41551.2|19
1641841270000|2022-01-10 19:01:10|41597.3|41557.3|41601.2|41561.2|41601.2|41561.2|41597.3|41557.3|7
1641841280000|2022-01-10 19:01:20|41589.7|41549.7|41563.5|41523.5|41589.7|41549.7|41563.5|41523.5|45
1641841290000|2022-01-10 19:01:30|41559.7|41519.7|41559.7|41519.7|41563.5|41523.5|41559.7|41519.7|5
1641841300000|2022-01-10 19:01:40|41558.5|41518.5|41549.7|41509.7|41558.5|41518.5|41539.7|41499.7|23
1641841310000|2022-01-10 19:01:50|41544.7|41504.7|41544.7|41504.7|41544.7|41504.7|41544.7|41504.7|7
1641841320000|2022-01-10 19:02:00|41540.8|41500.8|41548.5|41508.5|41553.5|41513.5|41539.7|41499.7|12
1641841330000|2022-01-10 19:02:10|41543.5|41503.5|41543.5|41503.5|41543.5|41503.5|41538.5|41498.5|11
1641841340000|2022-01-10 19:02:20|41548.5|41508.5|41539.7|41499.7|41548.5|41508.5|41539.7|41499.7|10
1641841350000|2022-01-10 19:02:30|41538.5|41498.5|41529.7|41489.7|41538.5|41498.5|41528.5|41488.5|43
1641841360000|2022-01-10 19:02:40|41519.7|41479.7|41514.7|41474.7|41534.7|41494.7|41510.8|41470.8|41
1641841370000|2022-01-10 19:02:50|41518.5|41478.5|41500.8|41460.8|41519.7|41479.7|41497|41457|48
1641841380000|2022-01-10 19:03:00|41502|41462|41505.8|41465.8|41507|41467|41492|41452|8
1641841390000|2022-01-10 19:03:10|41520.8|41480.8|41518.5|41478.5|41520.8|41480.8|41514.7|41474.7|33
1641841400000|2022-01-10 19:03:20|41520.8|41480.8|41514.7|41474.7|41520.8|41480.8|41514.7|41474.7|30
1641841410000|2022-01-10 19:03:30|41519.7|41479.7|41534.7|41494.7|41538.5|41498.5|41519.7|41479.7|4
1641841420000|2022-01-10 19:03:40|41538.5|41498.5|41523.5|41483.5|41539.7|41499.7|41519.7|41479.7|45
1641841430000|2022-01-10 19:03:50|41519.7|41479.7|41523.5|41483.5|41538.5|41498.5|41519.7|41479.7|62
1641841440000|2022-01-10 19:04:00|41532.3|41492.3|41537.3|41497.3|41538.5|41498.5|41532.3|41492.3|19
1641841450000|2022-01-10 19:04:10|41532.3|41492.3|41533.5|41493.5|41533.5|41493.5|41532.3|41492.3|3
1641841460000|2022-01-10 19:04:20|41532.3|41492.3|41537.3|41497.3|41537.3|41497.3|41527.3|41487.3|12
1641841470000|2022-01-10 19:04:30|41533.5|41493.5|41533.5|41493.5|41533.5|41493.5|41528.5|41488.5|52
1641841480000|2022-01-10 19:04:40|41529.7|41489.7|41529.7|41489.7|41533.5|41493.5|41528.5|41488.5|2
1641841490000|2022-01-10 19:04:50|41533.5|41493.5|41548.5|41508.5|41548.5|41508.5|41528.5|41488.5|9
1641841500000|2022-01-10 19:05:00|41549.7|41509.7|41539.7|41499.7|41549.7|41509.7|41534.7|41494.7|31
1641841510000|2022-01-10 19:05:10|41540.8|41500.8|41534.7|41494.7|41540.8|41500.8|41530.8|41490.8|29
1641841520000|2022-01-10 19:05:20|41535.8|41495.8|41530.8|41490.8|41539.7|41499.7|41530.8|41490.8|7
1641841530000|2022-01-10 19:05:30|41534.7|41494.7|41520.8|41480.8|41534.7|41494.7|41520.8|41480.8|13
1641841540000|2022-01-10 19:05:40|41525.8|41485.8|41529.7|41489.7|41534.7|41494.7|41520.8|41480.8|15
1641841550000|2022-01-10 19:05:50|41530.8|41490.8|41515.8|41475.8|41530.8|41490.8|41512|41472|23
1641841560000|2022-01-10 19:06:00|41520.8|41480.8|41520.8|41480.8|41522|41482|41515.8|41475.8|8
1641841570000|2022-01-10 19:06:10|41512|41472|41522|41482|41523.2|41483.2|41512|41472|15
1641841580000|2022-01-10 19:06:20|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|41510.8|41470.8|6
1641841590000|2022-01-10 19:06:30|41525.8|41485.8|41525.8|41485.8|41525.8|41485.8|41522|41482|3
1641841600000|2022-01-10 19:06:40|41522|41482|41515.8|41475.8|41530.8|41490.8|41512|41472|26
1641841610000|2022-01-10 19:06:50|41520.8|41480.8|41497|41457|41520.8|41480.8|41497|41457|9
1641841620000|2022-01-10 19:07:00|41493.2|41453.2|41520.8|41480.8|41520.8|41480.8|41493.2|41453.2|16
1641841630000|2022-01-10 19:07:10|41510.8|41470.8|41510.8|41470.8|41510.8|41470.8|41510.8|41470.8|3
1641841640000|2022-01-10 19:07:20|41509.7|41469.7|41519.7|41479.7|41519.7|41479.7|41509.7|41469.7|7
1641841650000|2022-01-10 19:07:30|41524.7|41484.7|41518.5|41478.5|41524.7|41484.7|41518.5|41478.5|27
1641841660000|2022-01-10 19:07:40|||||||||2
1641841670000|2022-01-10 19:07:50|41519.6|41479.6|41519.6|41479.6|41519.6|41479.6|41519.6|41479.6|5
1641841680000|2022-01-10 19:08:00|41518.5|41478.5|41518.5|41478.5|41519.6|41479.6|41517.3|41477.3|2
1641841690000|2022-01-10 19:08:10|41514.6|41474.6|41509.6|41469.6|41514.6|41474.6|41504.6|41464.6|22
1641841700000|2022-01-10 19:08:20|41510.8|41470.8|41525.8|41485.8|41525.8|41485.8|41509.6|41469.6|18
1641841710000|2022-01-10 19:08:30|41524.6|41484.6|41538.5|41498.5|41538.5|41498.5|41519.6|41479.6|12
1641841720000|2022-01-10 19:08:40|41533.5|41493.5|41528.5|41488.5|41533.5|41493.5|41528.5|41488.5|1
1641841730000|2022-01-10 19:08:50|41530.8|41490.8|41528.5|41488.5|41530.8|41490.8|41528.5|41488.5|8
1641841740000|2022-01-10 19:09:00|41523.5|41483.5|41538.5|41498.5|41538.5|41498.5|41523.5|41483.5|29
1641841750000|2022-01-10 19:09:10|||||||||2
1641841760000|2022-01-10 19:09:20|41528.5|41488.5|41530.8|41490.8|41530.8|41490.8|41528.5|41488.5|15
1641841770000|2022-01-10 19:09:30|41534.6|41494.6|41528.5|41488.5|41534.6|41494.6|41528.5|41488.5|3
1641841780000|2022-01-10 19:09:40|||||||||1
1641841790000|2022-01-10 19:09:50|41538.5|41498.5|41538.5|41498.5|41538.5|41498.5|41533.5|41493.5|6
1641841800000|2022-01-10 19:10:00|||||||||29
1641841810000|2022-01-10 19:10:10|41539.6|41499.6|41538.5|41498.5|41539.6|41499.6|41538.5|41498.5|3
1641841820000|2022-01-10 19:10:20|41529.6|41489.6|41539.6|41499.6|41539.6|41499.6|41519.6|41479.6|19
1641841830000|2022-01-10 19:10:30|||||||||11
1641841840000|2022-01-10 19:10:40|41540.8|41500.8|41559.6|41519.6|41560.8|41520.8|41540.8|41500.8|25
1641841850000|2022-01-10 19:10:50|41560.8|41520.8|41559.6|41519.6|41560.8|41520.8|41559.6|41519.6|4
1641841860000|2022-01-10 19:11:00|41579.6|41539.6|41588.5|41548.5|41588.5|41548.5|41569.6|41529.6|35
1641841870000|2022-01-10 19:11:10|41589.6|41549.6|41628.5|41588.5|41628.5|41588.5|41589.6|41549.6|96
1641841880000|2022-01-10 19:11:20|41638.5|41598.5|41629.6|41589.6|41639.6|41599.6|41619.6|41579.6|54
1641841890000|2022-01-10 19:11:30|41619.6|41579.6|41639.6|41599.6|41639.6|41599.6|41619.6|41579.6|32
1641841900000|2022-01-10 19:11:40|41640.8|41600.8|41649.6|41609.6|41649.6|41609.6|41640.8|41600.8|2
1641841910000|2022-01-10 19:11:50|41650.8|41610.8|41654.6|41614.6|41660.8|41620.8|41649.6|41609.6|28
1641841920000|2022-01-10 19:12:00|41659.6|41619.6|41663.5|41623.5|41669.6|41629.6|41658.5|41618.5|53
1641841930000|2022-01-10 19:12:10|41659.6|41619.6|41669.6|41629.6|41669.6|41629.6|41659.6|41619.6|28
1641841940000|2022-01-10 19:12:20|41668.5|41628.5|41628.5|41588.5|41668.5|41628.5|41624.6|41584.6|111
1641841950000|2022-01-10 19:12:30|41619.6|41579.6|41619.6|41579.6|41629.6|41589.6|41618.5|41578.5|10
1641841960000|2022-01-10 19:12:40|41628.5|41588.5|41629.6|41589.6|41629.6|41589.6|41619.6|41579.6|11
1641841970000|2022-01-10 19:12:50|41628.5|41588.5|41639.6|41599.6|41639.6|41599.6|41628.5|41588.5|9
1641841980000|2022-01-10 19:13:00|41638.5|41598.5|41639.6|41599.6|41639.6|41599.6|41629.6|41589.6|26
1641841990000|2022-01-10 19:13:10|41638.5|41598.5|41622|41582|41639.6|41599.6|41620.8|41580.8|91
1641842000000|2022-01-10 19:13:20|41620.8|41580.8|41630.8|41590.8|41635.8|41595.8|41619.6|41579.6|63
1641842010000|2022-01-10 19:13:30|41635.8|41595.8|41637|41597|41640.8|41600.8|41630.8|41590.8|49
1641842020000|2022-01-10 19:13:40|41635.8|41595.8|41633.1|41593.1|41639.6|41599.6|41632|41592|81
1641842030000|2022-01-10 19:13:50|41632|41592|41635.5|41595.5|41640.8|41600.8|41632|41592|168
1641842040000|2022-01-10 19:14:00|41624.3|41584.3|41560.1|41520.1|41635.5|41595.5|41554|41514|395
1641842050000|2022-01-10 19:14:10|41559|41519|41551.3|41511.3|41569|41529|41542.5|41502.5|185
1641842060000|2022-01-10 19:14:20|41547.5|41507.5|41572.5|41532.5|41576.3|41536.3|41542.5|41502.5|168
1641842070000|2022-01-10 19:14:30|41571.3|41531.3|41561.3|41521.3|41572.5|41532.5|41552.5|41512.5|236
1641842080000|2022-01-10 19:14:40|41562.5|41522.5|41571.3|41531.3|41576.3|41536.3|41562.5|41522.5|183
1641842090000|2022-01-10 19:14:50|41572.5|41532.5|41572.5|41532.5|41572.5|41532.5|41562.5|41522.5|176
1641842100000|2022-01-10 19:15:00|41563.7|41523.7|41542.5|41502.5|41574.8|41534.8|41542.5|41502.5|51
1641842110000|2022-01-10 19:15:10|41536.3|41496.3|41501.3|41461.3|41536.3|41496.3|41491.3|41451.3|55
1641842120000|2022-01-10 19:15:20|41506.3|41466.3|41495.1|41455.1|41506.3|41466.3|41491.3|41451.3|75
1641842130000|2022-01-10 19:15:30|41497.5|41457.5|41487.5|41447.5|41502.5|41462.5|41487.5|41447.5|26
1641842140000|2022-01-10 19:15:40|41492.5|41452.5|41492.5|41452.5|41502.5|41462.5|41487.5|41447.5|35
1641842150000|2022-01-10 19:15:50|41502.5|41462.5|41497.5|41457.5|41502.5|41462.5|41492.5|41452.5|30
1641842160000|2022-01-10 19:16:00|41502.5|41462.5|41501.3|41461.3|41502.5|41462.5|41497.5|41457.5|7
1641842170000|2022-01-10 19:16:10|41502.5|41462.5|41502.5|41462.5|41502.5|41462.5|41502.5|41462.5|25
1641842180000|2022-01-10 19:16:20|41506.3|41466.3|41507.5|41467.5|41510.1|41470.1|41506.3|41466.3|22
1641842190000|2022-01-10 19:16:30|41508.6|41468.6|41508.6|41468.6|41514.8|41474.8|41504.8|41464.8|5
1641842200000|2022-01-10 19:16:40|41504.8|41464.8|41489.8|41449.8|41504.8|41464.8|41489.8|41449.8|137
1641842210000|2022-01-10 19:16:50|41493.6|41453.6|41488.6|41448.6|41494.8|41454.8|41488.6|41448.6|117
1641842220000|2022-01-10 19:17:00|41489.8|41449.8|41483.6|41443.6|41493.6|41453.6|41483.6|41443.6|94
1641842230000|2022-01-10 19:17:10|41482.5|41442.5|41471.3|41431.3|41482.5|41442.5|41467.5|41427.5|29
1641842240000|2022-01-10 19:17:20|41478.6|41438.6|41484.8|41444.8|41486.3|41446.3|41468.6|41428.6|57
1641842250000|2022-01-10 19:17:30|41483.6|41443.6|41488.6|41448.6|41492.5|41452.5|41482.5|41442.5|30
1641842260000|2022-01-10 19:17:40|41487.5|41447.5|41487.5|41447.5|41491.3|41451.3|41483.6|41443.6|1
1641842270000|2022-01-10 19:17:50|41482.5|41442.5|41492.5|41452.5|41492.5|41452.5|41481.3|41441.3|73
1641842280000|2022-01-10 19:18:00|41491.3|41451.3|41485.1|41445.1|41491.3|41451.3|41480.1|41440.1|40
1641842290000|2022-01-10 19:18:10|41481.3|41441.3|41476.3|41436.3|41486.3|41446.3|41470.1|41430.1|46
1641842300000|2022-01-10 19:18:20|41480.1|41440.1|41481.3|41441.3|41490.1|41450.1|41480.1|41440.1|17
1641842310000|2022-01-10 19:18:30|41485.1|41445.1|41490.1|41450.1|41490.1|41450.1|41480.1|41440.1|36
1641842320000|2022-01-10 19:18:40|41485.1|41445.1|41490.1|41450.1|41490.1|41450.1|41480.1|41440.1|53
1641842330000|2022-01-10 19:18:50|41489|41449|41490.1|41450.1|41490.1|41450.1|41480.1|41440.1|52
1641842340000|2022-01-10 19:19:00|41484|41444|41486.3|41446.3|41487.8|41447.8|41480.1|41440.1|12
1641842350000|2022-01-10 19:19:10|41482.5|41442.5|41486.3|41446.3|41490.1|41450.1|41480.1|41440.1|6
1641842360000|2022-01-10 19:19:20|41481.3|41441.3|41485.1|41445.1|41490.1|41450.1|41481.3|41441.3|2
1641842370000|2022-01-10 19:19:30|41490.1|41450.1|41507.8|41467.8|41507.8|41467.8|41490.1|41450.1|6
1641842380000|2022-01-10 19:19:40|41512.8|41472.8|41504|41464|41512.8|41472.8|41501.3|41461.3|23
1641842390000|2022-01-10 19:19:50|41505.1|41465.1|41514|41474|41519|41479|41504|41464|14
1641862800000|2022-01-11 01:00:00|41590|41550|41611.5|41571.5|41631.5|41591.5|41590|41550|24
1641862810000|2022-01-11 01:00:10|41607.7|41567.7|41612.7|41572.7|41613.8|41573.8|41588.8|41548.8|18
1641862820000|2022-01-11 01:00:20|41603.8|41563.8|41625|41585|41630|41590|41603.8|41563.8|4
1641862830000|2022-01-11 01:00:30|41633.8|41593.8|41625|41585|41641.2|41601.2|41625|41585|12
1641862840000|2022-01-11 01:00:40|41613.8|41573.8|41640|41600|41640|41600|41613.8|41573.8|3
1641862850000|2022-01-11 01:00:50|41636.2|41596.2|41641.2|41601.2|41641.2|41601.2|41631.2|41591.2|1
1641862860000|2022-01-11 01:01:00|41642.4|41602.4|41653.8|41613.8|41653.8|41613.8|41641.2|41601.2|13
1641862870000|2022-01-11 01:01:10|41646.2|41606.2|41646.2|41606.2|41653.8|41613.8|41646.2|41606.2|10
1641862880000|2022-01-11 01:01:20|41645|41605|41666.2|41626.2|41675|41635|41645|41605|28
1641862890000|2022-01-11 01:01:30|41665|41625|41650|41610|41666.2|41626.2|41650|41610|49
1641862900000|2022-01-11 01:01:40|41653.8|41613.8|41658.8|41618.8|41663.8|41623.8|41646.2|41606.2|26
1641862910000|2022-01-11 01:01:50|41660|41620|41657.6|41617.6|41660|41620|41650|41610|13
1641862920000|2022-01-11 01:02:00|41658.8|41618.8|41655|41615|41658.8|41618.8|41646.2|41606.2|10
1641862930000|2022-01-11 01:02:10|41653.8|41613.8|41653.8|41613.8|41653.8|41613.8|41653.8|41613.8|1
1641862940000|2022-01-11 01:02:20|41655|41615|41655|41615|41655|41615|41653.8|41613.8|0
1641862950000|2022-01-11 01:02:30|41656.2|41616.2|41655|41615|41656.2|41616.2|41655|41615|0
1641862960000|2022-01-11 01:02:40|41653.8|41613.8|41655|41615|41655|41615|41650|41610|1
1641862970000|2022-01-11 01:02:50|41653.8|41613.8|41650|41610|41657.6|41617.6|41650|41610|1
1641862980000|2022-01-11 01:03:00|41653.8|41613.8|41646.2|41606.2|41653.8|41613.8|41646.2|41606.2|2
1641862990000|2022-01-11 01:03:10|41626.2|41586.2|41630|41590|41633.8|41593.8|41626.2|41586.2|16
1641863000000|2022-01-11 01:03:20|41633.8|41593.8|41630|41590|41633.8|41593.8|41630|41590|0
1641863010000|2022-01-11 01:03:30|41633.8|41593.8|41630|41590|41633.8|41593.8|41630|41590|1
1641863020000|2022-01-11 01:03:40|41626.2|41586.2|41626.2|41586.2|41630|41590|41622.4|41582.4|7
1641863030000|2022-01-11 01:03:50|41621.2|41581.2|41610|41570|41621.2|41581.2|41602.4|41562.4|2
1641863040000|2022-01-11 01:04:00|41613.8|41573.8|41636.2|41596.2|41640|41600|41613.8|41573.8|10
1641863050000|2022-01-11 01:04:10|41632.4|41592.4|41636.2|41596.2|41636.2|41596.2|41631.2|41591.2|3
1641863060000|2022-01-11 01:04:20|41616.2|41576.2|41616.2|41576.2|41616.2|41576.2|41616.2|41576.2|9
1641863070000|2022-01-11 01:04:30|41628.8|41588.8|41628.8|41588.8|41633.8|41593.8|41618.8|41578.8|42
1641863080000|2022-01-11 01:04:40|||||||||4
1641863090000|2022-01-11 01:04:50|41632.6|41592.6|41628.8|41588.8|41633.8|41593.8|41628.8|41588.8|0
1641863100000|2022-01-11 01:05:00|41618.8|41578.8|41603.8|41563.8|41618.8|41578.8|41603.8|41563.8|12
1641863140000|2022-01-11 01:05:40|41600|41560|41598.8|41558.8|41600|41560|41598.8|41558.8|2
1641863150000|2022-01-11 01:05:50|41603.8|41563.8|41603.8|41563.8|41603.8|41563.8|41603.8|41563.8|1
1641863160000|2022-01-11 01:06:00|41598.8|41558.8|41602.6|41562.6|41603.8|41563.8|41598.8|41558.8|1
1641863170000|2022-01-11 01:06:10|41607.6|41567.6|41607.6|41567.6|41607.6|41567.6|41607.6|41567.6|0
1641863180000|2022-01-11 01:06:20|||||||||1
1641863190000|2022-01-11 01:06:30|41606.4|41566.4|41597.6|41557.6|41606.4|41566.4|41597.6|41557.6|1
1641863200000|2022-01-11 01:06:40|41596.4|41556.4|41596.4|41556.4|41596.4|41556.4|41596.4|41556.4|0
1641863210000|2022-01-11 01:06:50|41587.6|41547.6|41593.8|41553.8|41593.8|41553.8|41587.6|41547.6|3
1641863220000|2022-01-11 01:07:00|41592.6|41552.6|41573.8|41533.8|41592.6|41552.6|41573.8|41533.8|2
1641863230000|2022-01-11 01:07:10|41568.8|41528.8|41557.6|41517.6|41568.8|41528.8|41557.6|41517.6|18
1641863240000|2022-01-11 01:07:20|41561.4|41521.4|41563.8|41523.8|41572.6|41532.6|41561.4|41521.4|6
1641863250000|2022-01-11 01:07:30|41561.4|41521.4|41562.6|41522.6|41562.6|41522.6|41561.4|41521.4|12
1641863260000|2022-01-11 01:07:40|41561.4|41521.4|41571.4|41531.4|41572.6|41532.6|41561.4|41521.4|4
1641863270000|2022-01-11 01:07:50|41572.6|41532.6|41571.4|41531.4|41572.6|41532.6|41571.4|41531.4|0
1641863280000|2022-01-11 01:08:00|41572.6|41532.6|41577.6|41537.6|41581.4|41541.4|41572.6|41532.6|1
1641863290000|2022-01-11 01:08:10|41581.4|41541.4|41563.8|41523.8|41581.4|41541.4|41563.8|41523.8|3
1641863310000|2022-01-11 01:08:30|41572.6|41532.6|41572.6|41532.6|41572.6|41532.6|41572.6|41532.6|3
1641863320000|2022-01-11 01:08:40|41581.4|41541.4|41577.6|41537.6|41581.4|41541.4|41577.6|41537.6|0
1641863330000|2022-01-11 01:08:50|41573.8|41533.8|41571.4|41531.4|41577.6|41537.6|41567.6|41527.6|0
1641863340000|2022-01-11 01:09:00|41581.4|41541.4|41567.6|41527.6|41581.4|41541.4|41567.6|41527.6|8
1641863350000|2022-01-11 01:09:10|41571.4|41531.4|41571.4|41531.4|41571.4|41531.4|41571.4|41531.4|0
1641863360000|2022-01-11 01:09:20|41572.6|41532.6|41581.4|41541.4|41581.4|41541.4|41571.4|41531.4|0
1641863370000|2022-01-11 01:09:30|41577.6|41537.6|41581.4|41541.4|41581.4|41541.4|41577.6|41537.6|1
1641863380000|2022-01-11 01:09:40|41577.6|41537.6|41576.4|41536.4|41577.6|41537.6|41576.4|41536.4|0
1641863390000|2022-01-11 01:09:50|41581.4|41541.4|41581.4|41541.4|41581.4|41541.4|41581.4|41541.4|0
1641863400000|2022-01-11 01:10:00|41572.6|41532.6|41573.8|41533.8|41573.8|41533.8|41567.6|41527.6|4
1641863410000|2022-01-11 01:10:10|41577.6|41537.6|41577.6|41537.6|41577.6|41537.6|41577.6|41537.6|0
1641863430000|2022-01-11 01:10:30|41572.6|41532.6|41573.8|41533.8|41573.8|41533.8|41572.6|41532.6|2
1641863440000|2022-01-11 01:10:40|41577.6|41537.6|41568.8|41528.8|41577.6|41537.6|41568.8|41528.8|0
1641863450000|2022-01-11 01:10:50|41567.6|41527.6|41567.6|41527.6|41567.6|41527.6|41567.6|41527.6|0
1641863460000|2022-01-11 01:11:00|41563.8|41523.8|41562.6|41522.6|41563.8|41523.8|41561.4|41521.4|2
1641863470000|2022-01-11 01:11:10|41561.4|41521.4|41561.4|41521.4|41563.8|41523.8|41557.6|41517.6|1
1641863480000|2022-01-11 01:11:20|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|0
1641863490000|2022-01-11 01:11:30|41567.6|41527.6|41572.6|41532.6|41572.6|41532.6|41567.6|41527.6|0
1641863500000|2022-01-11 01:11:40|41571.4|41531.4|41562.6|41522.6|41571.4|41531.4|41562.6|41522.6|2
1641863510000|2022-01-11 01:11:50|41557.6|41517.6|41561.4|41521.4|41562.6|41522.6|41556.4|41516.4|0
1641863520000|2022-01-11 01:12:00|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|41561.4|41521.4|0
1641863530000|2022-01-11 01:12:10|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|0
1641863540000|2022-01-11 01:12:20|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|0
1641863550000|2022-01-11 01:12:30|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|0
1641863560000|2022-01-11 01:12:40|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|0
1641863570000|2022-01-11 01:12:50|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|1
1641863580000|2022-01-11 01:13:00|41567.6|41527.6|41562.6|41522.6|41567.6|41527.6|41562.6|41522.6|2
1641863590000|2022-01-11 01:13:10|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|0
1641863610000|2022-01-11 01:13:30|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|2
1641863630000|2022-01-11 01:13:50|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|38
1641863640000|2022-01-11 01:14:00|41581.4|41541.4|41577.6|41537.6|41587.6|41547.6|41577.6|41537.6|6
1641863650000|2022-01-11 01:14:10|41583.8|41543.8|41592.6|41552.6|41592.6|41552.6|41582.6|41542.6|8
1641863660000|2022-01-11 01:14:20|41591.4|41551.4|41592.6|41552.6|41592.6|41552.6|41591.4|41551.4|0
1641863670000|2022-01-11 01:14:30|41591.4|41551.4|41591.4|41551.4|41592.6|41552.6|41587.6|41547.6|0
1641863700000|2022-01-11 01:15:00|41587.6|41547.6|41577.6|41537.6|41587.6|41547.6|41577.6|41537.6|5
1641863710000|2022-01-11 01:15:10|41587.6|41547.6|41577.6|41537.6|41587.6|41547.6|41577.6|41537.6|4
1641863720000|2022-01-11 01:15:20|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|0
1641863740000|2022-01-11 01:15:40|41568.8|41528.8|41573.8|41533.8|41573.8|41533.8|41563.8|41523.8|12
1641863770000|2022-01-11 01:16:10|41570|41530|41568.8|41528.8|41570|41530|41568.8|41528.8|1
1641863790000|2022-01-11 01:16:30|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|1
1641863820000|2022-01-11 01:17:00|41570|41530|41577.6|41537.6|41577.6|41537.6|41558.8|41518.8|3
1641863850000|2022-01-11 01:17:30|41573.8|41533.8|41571.4|41531.4|41573.8|41533.8|41571.4|41531.4|1
1641863860000|2022-01-11 01:17:40|41572.6|41532.6|41572.6|41532.6|41572.6|41532.6|41572.6|41532.6|0
1641863870000|2022-01-11 01:17:50|41571.4|41531.4|41571.4|41531.4|41571.4|41531.4|41571.4|41531.4|0
1641863880000|2022-01-11 01:18:00|41567.6|41527.6|41563.8|41523.8|41567.6|41527.6|41562.6|41522.6|0
1641863900000|2022-01-11 01:18:20|41568.8|41528.8|41568.8|41528.8|41568.8|41528.8|41568.8|41528.8|2
1641863910000|2022-01-11 01:18:30|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|41560|41520|3
1641863920000|2022-01-11 01:18:40|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|0
1641863930000|2022-01-11 01:18:50|41558.8|41518.8|41563.8|41523.8|41563.8|41523.8|41558.8|41518.8|1
1641863940000|2022-01-11 01:19:00|41562.6|41522.6|41567.6|41527.6|41568.8|41528.8|41558.8|41518.8|8
1641863950000|2022-01-11 01:19:10|41568.8|41528.8|41572.6|41532.6|41572.6|41532.6|41568.8|41528.8|0
1641863960000|2022-01-11 01:19:20|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|0
1641864000000|2022-01-11 01:20:00|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|3
1641864040000|2022-01-11 01:20:40|41560|41520|41567.6|41527.6|41567.6|41527.6|41560|41520|1
1641864060000|2022-01-11 01:21:00|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|1
1641864090000|2022-01-11 01:21:30|41562.6|41522.6|41563.8|41523.8|41563.8|41523.8|41562.6|41522.6|0
1641864100000|2022-01-11 01:21:40|41567.6|41527.6|41568.8|41528.8|41568.8|41528.8|41567.6|41527.6|0
1641864110000|2022-01-11 01:21:50|41572.6|41532.6|41572.6|41532.6|41572.6|41532.6|41572.6|41532.6|1
1641864120000|2022-01-11 01:22:00|41577.6|41537.6|41577.6|41537.6|41577.6|41537.6|41577.6|41537.6|0
1641864150000|2022-01-11 01:22:30|41578.8|41538.8|41583.8|41543.8|41583.8|41543.8|41578.8|41538.8|1
1641864160000|2022-01-11 01:22:40|41578.8|41538.8|41583.8|41543.8|41583.8|41543.8|41578.8|41538.8|1
1641864170000|2022-01-11 01:22:50|41593.8|41553.8|41588.8|41548.8|41593.8|41553.8|41588.8|41548.8|1
1641864180000|2022-01-11 01:23:00|41587.6|41547.6|41583.8|41543.8|41587.6|41547.6|41582.6|41542.6|0
1641864200000|2022-01-11 01:23:20|41582.6|41542.6|41578.8|41538.8|41582.6|41542.6|41578.8|41538.8|0
1641864240000|2022-01-11 01:24:00|41579.9|41539.9|41583.8|41543.8|41583.8|41543.8|41578.8|41538.8|8
1641864250000|2022-01-11 01:24:10|41578.8|41538.8|41578.8|41538.8|41578.8|41538.8|41578.8|41538.8|0
1641864270000|2022-01-11 01:24:30|41582.6|41542.6|41583.8|41543.8|41583.8|41543.8|41582.6|41542.6|1
1641864300000|2022-01-11 01:25:00|41578.8|41538.8|41578.8|41538.8|41578.8|41538.8|41578.8|41538.8|4
1641864310000|2022-01-11 01:25:10|41582.6|41542.6|41578.8|41538.8|41582.6|41542.6|41578.8|41538.8|0
1641864320000|2022-01-11 01:25:20|41577.6|41537.6|41578.8|41538.8|41578.8|41538.8|41577.6|41537.6|2
1641864340000|2022-01-11 01:25:40|41578.7|41538.7|41578.7|41538.7|41578.7|41538.7|41578.7|41538.7|1
1641864370000|2022-01-11 01:26:10|41564.9|41524.9|41564.9|41524.9|41569.9|41529.9|41561.1|41521.1|17
1641864380000|2022-01-11 01:26:20|41568.7|41528.7|41568.7|41528.7|41568.7|41528.7|41568.7|41528.7|0
1641864410000|2022-01-11 01:26:50|41564.9|41524.9|41568.7|41528.7|41568.7|41528.7|41564.9|41524.9|17
1641864420000|2022-01-11 01:27:00|41569.9|41529.9|41573.7|41533.7|41576.1|41536.1|41569.9|41529.9|3
1641864430000|2022-01-11 01:27:10|41574.9|41534.9|41578.7|41538.7|41578.7|41538.7|41574.9|41534.9|0
1641864500000|2022-01-11 01:28:20|41588.7|41548.7|41588.7|41548.7|41588.7|41548.7|41588.7|41548.7|1
1641864510000|2022-01-11 01:28:30|41584.9|41544.9|41583.7|41543.7|41584.9|41544.9|41583.7|41543.7|0
1641864520000|2022-01-11 01:28:40|41587.5|41547.5|41588.7|41548.7|41588.7|41548.7|41583.7|41543.7|1
1641864540000|2022-01-11 01:29:00|41593.7|41553.7|41603.7|41563.7|41603.7|41563.7|41593.7|41553.7|12
1641864570000|2022-01-11 01:29:30|41607.5|41567.5|41613.7|41573.7|41613.7|41573.7|41607.5|41567.5|1
1641864580000|2022-01-11 01:29:40|41603.7|41563.7|41598.7|41558.7|41603.7|41563.7|41598.7|41558.7|7
1641864600000|2022-01-11 01:30:00|41603.7|41563.7|41598.7|41558.7|41603.7|41563.7|41598.7|41558.7|5
1641864610000|2022-01-11 01:30:10|41594.9|41554.9|41593.7|41553.7|41594.9|41554.9|41593.7|41553.7|0
1641864620000|2022-01-11 01:30:20|41597.5|41557.5|41593.7|41553.7|41597.5|41557.5|41593.7|41553.7|1
1641864630000|2022-01-11 01:30:30|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|1
1641864640000|2022-01-11 01:30:40|41608.7|41568.7|41603.7|41563.7|41608.7|41568.7|41603.7|41563.7|0
1641864660000|2022-01-11 01:31:00|41613.7|41573.7|41613.7|41573.7|41613.7|41573.7|41613.7|41573.7|4
1641864670000|2022-01-11 01:31:10|41623.7|41583.7|41623.7|41583.7|41623.7|41583.7|41623.7|41583.7|2
1641864690000|2022-01-11 01:31:30|41626.1|41586.1|41623.7|41583.7|41626.1|41586.1|41623.7|41583.7|0
1641864700000|2022-01-11 01:31:40|41619.9|41579.9|41619.9|41579.9|41619.9|41579.9|41618.7|41578.7|0
1641864710000|2022-01-11 01:31:50|41618.7|41578.7|41613.7|41573.7|41618.7|41578.7|41613.7|41573.7|1
1641864720000|2022-01-11 01:32:00|41609.9|41569.9|41609.9|41569.9|41609.9|41569.9|41609.9|41569.9|0
1641864730000|2022-01-11 01:32:10|41606.1|41566.1|41606.1|41566.1|41606.1|41566.1|41606.1|41566.1|2
1641864760000|2022-01-11 01:32:40|41609.9|41569.9|41604.9|41564.9|41609.9|41569.9|41604.9|41564.9|10
1641864770000|2022-01-11 01:32:50|41609.9|41569.9|41609.9|41569.9|41609.9|41569.9|41609.9|41569.9|0
1641864780000|2022-01-11 01:33:00|41604.9|41564.9|41604.9|41564.9|41604.9|41564.9|41604.9|41564.9|1
1641864790000|2022-01-11 01:33:10|41606.1|41566.1|41604.9|41564.9|41606.1|41566.1|41604.9|41564.9|0
1641864800000|2022-01-11 01:33:20|41599.9|41559.9|41603.7|41563.7|41603.7|41563.7|41599.9|41559.9|0
1641864840000|2022-01-11 01:34:00|41599.9|41559.9|41599.9|41559.9|41599.9|41559.9|41594.9|41554.9|0
1641864850000|2022-01-11 01:34:10|41594.9|41554.9|41596.1|41556.1|41596.1|41556.1|41592.3|41552.3|2
1641864860000|2022-01-11 01:34:20|41594.9|41554.9|41599.9|41559.9|41599.9|41559.9|41594.9|41554.9|0
1641864880000|2022-01-11 01:34:40|41603.7|41563.7|41599.9|41559.9|41604.9|41564.9|41599.9|41559.9|0
1641864890000|2022-01-11 01:34:50|41604.9|41564.9|41604.9|41564.9|41604.9|41564.9|41603.7|41563.7|0
1641864900000|2022-01-11 01:35:00|41603.7|41563.7|41596.1|41556.1|41604.9|41564.9|41596.1|41556.1|3
1641864960000|2022-01-11 01:36:00|41599.9|41559.9|41599.9|41559.9|41599.9|41559.9|41599.9|41559.9|0
1641864980000|2022-01-11 01:36:20|41603.7|41563.7|41603.7|41563.7|41603.7|41563.7|41603.7|41563.7|0
1641864990000|2022-01-11 01:36:30|41599.9|41559.9|41599.9|41559.9|41599.9|41559.9|41599.9|41559.9|0
1641865010000|2022-01-11 01:36:50|41589.9|41549.9|41588.7|41548.7|41589.9|41549.9|41588.7|41548.7|1
1641865020000|2022-01-11 01:37:00|41587.5|41547.5|41578.7|41538.7|41588.7|41548.7|41578.7|41538.7|1
1641865030000|2022-01-11 01:37:10|41579.9|41539.9|41579.9|41539.9|41579.9|41539.9|41579.9|41539.9|1
1641865040000|2022-01-11 01:37:20|41578.7|41538.7|41583.7|41543.7|41588.7|41548.7|41578.7|41538.7|1
1641865060000|2022-01-11 01:37:40|41587.5|41547.5|41583.7|41543.7|41588.7|41548.7|41583.7|41543.7|0
1641865070000|2022-01-11 01:37:50|41588.7|41548.7|41584.9|41544.9|41588.7|41548.7|41584.9|41544.9|0
1641865080000|2022-01-11 01:38:00|41583.7|41543.7|41583.7|41543.7|41588.7|41548.7|41583.7|41543.7|0
1641865130000|2022-01-11 01:38:50|41582.5|41542.5|41583.7|41543.7|41583.7|41543.7|41582.5|41542.5|1
1641865140000|2022-01-11 01:39:00|41587.5|41547.5|41588.7|41548.7|41588.7|41548.7|41587.5|41547.5|0
1641865150000|2022-01-11 01:39:10|41587.5|41547.5|41587.5|41547.5|41587.5|41547.5|41587.5|41547.5|0
1641865180000|2022-01-11 01:39:40|41588.7|41548.7|41588.7|41548.7|41588.7|41548.7|41588.7|41548.7|0
1641865200000|2022-01-11 01:40:00|41587.5|41547.5|41583.7|41543.7|41587.5|41547.5|41583.7|41543.7|1
1641865220000|2022-01-11 01:40:20|41579.9|41539.9|41579.9|41539.9|41579.9|41539.9|41579.9|41539.9|0
1641865230000|2022-01-11 01:40:30|41578.7|41538.7|41578.7|41538.7|41578.7|41538.7|41578.7|41538.7|0
1641865290000|2022-01-11 01:41:30|41568.7|41528.7|41573.7|41533.7|41573.7|41533.7|41568.7|41528.7|2
1641865310000|2022-01-11 01:41:50|41577.5|41537.5|41577.5|41537.5|41577.5|41537.5|41577.5|41537.5|0
1641865320000|2022-01-11 01:42:00|41573.7|41533.7|41577.5|41537.5|41577.5|41537.5|41573.7|41533.7|0
1641865330000|2022-01-11 01:42:10|41573.7|41533.7|41573.7|41533.7|41573.7|41533.7|41573.7|41533.7|0
1641865340000|2022-01-11 01:42:20|41572.5|41532.5|41573.7|41533.7|41573.7|41533.7|41572.5|41532.5|0
1641865370000|2022-01-11 01:42:50|41568.7|41528.7|41568.7|41528.7|41568.7|41528.7|41568.7|41528.7|2
1641865390000|2022-01-11 01:43:10|41559.9|41519.9|41553.7|41513.7|41559.9|41519.9|41548.7|41508.7|5
1641865400000|2022-01-11 01:43:20|41549.9|41509.9|41558.7|41518.7|41558.7|41518.7|41549.9|41509.9|6
1641865420000|2022-01-11 01:43:40|41557.5|41517.5|41557.5|41517.5|41558.7|41518.7|41557.5|41517.5|1
1641865430000|2022-01-11 01:43:50|41553.7|41513.7|41557.5|41517.5|41557.5|41517.5|41547.5|41507.5|5
1641865440000|2022-01-11 01:44:00|41562.5|41522.5|41562.5|41522.5|41562.5|41522.5|41561.3|41521.3|7
1641865460000|2022-01-11 01:44:20|41563.7|41523.7|41562.5|41522.5|41567.5|41527.5|41562.5|41522.5|2
1641865470000|2022-01-11 01:44:30|41563.7|41523.7|41562.5|41522.5|41563.7|41523.7|41562.5|41522.5|0
1641865500000|2022-01-11 01:45:00|41563.7|41523.7|41562.5|41522.5|41563.7|41523.7|41562.5|41522.5|0
1641865510000|2022-01-11 01:45:10|41563.7|41523.7|41563.7|41523.7|41563.7|41523.7|41563.7|41523.7|0
1641865520000|2022-01-11 01:45:20|41557.5|41517.5|41558.7|41518.7|41558.7|41518.7|41556.3|41516.3|2
1641865530000|2022-01-11 01:45:30|41553.7|41513.7|41553.7|41513.7|41553.7|41513.7|41549.9|41509.9|1
1641865540000|2022-01-11 01:45:40|41547.5|41507.5|41547.5|41507.5|41548.7|41508.7|41547.5|41507.5|103
1641865550000|2022-01-11 01:45:50|41548.7|41508.7|41547.5|41507.5|41552.5|41512.5|41547.5|41507.5|9
1641865560000|2022-01-11 01:46:00|||||||||7
1641865570000|2022-01-11 01:46:10|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|3
1641865580000|2022-01-11 01:46:20|41547.5|41507.5|41547.5|41507.5|41547.5|41507.5|41547.5|41507.5|5
1641865590000|2022-01-11 01:46:30|41552.5|41512.5|41547.5|41507.5|41552.5|41512.5|41547.5|41507.5|3
1641865610000|2022-01-11 01:46:50|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|0
1641865620000|2022-01-11 01:47:00|41547.5|41507.5|41547.5|41507.5|41547.5|41507.5|41546.3|41506.3|0
1641865650000|2022-01-11 01:47:30|41551.3|41511.3|41547.5|41507.5|41551.3|41511.3|41547.5|41507.5|0
1641865680000|2022-01-11 01:48:00|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|2
1641865700000|2022-01-11 01:48:20|41547.5|41507.5|41547.5|41507.5|41547.5|41507.5|41547.5|41507.5|0
1641865740000|2022-01-11 01:49:00|41556.3|41516.3|41547.5|41507.5|41556.3|41516.3|41547.5|41507.5|5
1641865780000|2022-01-11 01:49:40|||||||||2
1641865800000|2022-01-11 01:50:00|41552.5|41512.5|41556.3|41516.3|41556.3|41516.3|41552.5|41512.5|10
1641865820000|2022-01-11 01:50:20|41562.5|41522.5|41567.5|41527.5|41568.7|41528.7|41562.5|41522.5|1
1641865830000|2022-01-11 01:50:30|41562.5|41522.5|41563.7|41523.7|41563.7|41523.7|41562.5|41522.5|2
1641865870000|2022-01-11 01:51:10|41558.7|41518.7|41562.5|41522.5|41563.7|41523.7|41558.7|41518.7|1
1641865880000|2022-01-11 01:51:20|41563.7|41523.7|41557.5|41517.5|41563.7|41523.7|41557.5|41517.5|0
1641865890000|2022-01-11 01:51:30|41553.7|41513.7|41553.7|41513.7|41553.7|41513.7|41552.5|41512.5|1
1641865900000|2022-01-11 01:51:40|41552.5|41512.5|41553.7|41513.7|41553.7|41513.7|41552.5|41512.5|0
1641865910000|2022-01-11 01:51:50|41549.8|41509.8|41553.7|41513.7|41553.7|41513.7|41549.8|41509.8|1
1641865930000|2022-01-11 01:52:10|41558.7|41518.7|41558.7|41518.7|41558.7|41518.7|41558.7|41518.7|0
1641865940000|2022-01-11 01:52:20|41558.6|41518.6|41548.6|41508.6|41558.6|41518.6|41547.5|41507.5|0
1641865950000|2022-01-11 01:52:30|41553.6|41513.6|41553.6|41513.6|41553.6|41513.6|41553.6|41513.6|1
1641865970000|2022-01-11 01:52:50|41549.8|41509.8|41553.6|41513.6|41553.6|41513.6|41549.8|41509.8|0
1641865980000|2022-01-11 01:53:00|41552.5|41512.5|41553.6|41513.6|41553.6|41513.6|41552.5|41512.5|0
1641866000000|2022-01-11 01:53:20|||||||||1
1641866020000|2022-01-11 01:53:40|41552.5|41512.5|41553.6|41513.6|41553.6|41513.6|41552.5|41512.5|0
1641866030000|2022-01-11 01:53:50|||||||||1
1641866040000|2022-01-11 01:54:00|41552.5|41512.5|41547.4|41507.4|41552.5|41512.5|41547.4|41507.4|0
1641866070000|2022-01-11 01:54:30|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|0
1641866100000|2022-01-11 01:55:00|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|0
1641866110000|2022-01-11 01:55:10|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|0
1641866130000|2022-01-11 01:55:30|41547.4|41507.4|41531.3|41491.3|41547.4|41507.4|41527.4|41487.4|3
1641866140000|2022-01-11 01:55:40|41532.4|41492.4|41527.4|41487.4|41532.4|41492.4|41527.4|41487.4|0
1641866150000|2022-01-11 01:55:50|41542.4|41502.4|41541.2|41501.2|41542.4|41502.4|41541.2|41501.2|2
1641866160000|2022-01-11 01:56:00|41542.4|41502.4|41527.4|41487.4|41542.4|41502.4|41527.4|41487.4|4
1641866170000|2022-01-11 01:56:10|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|0
1641866180000|2022-01-11 01:56:20|41527.4|41487.4|41527.4|41487.4|41527.4|41487.4|41527.4|41487.4|0
1641866190000|2022-01-11 01:56:30|41528.6|41488.6|41537.4|41497.4|41538.6|41498.6|41528.6|41488.6|2
1641866200000|2022-01-11 01:56:40|41523.6|41483.6|41518.6|41478.6|41523.6|41483.6|41518.6|41478.6|3
1641866220000|2022-01-11 01:57:00|41517.4|41477.4|41522.4|41482.4|41523.6|41483.6|41513.6|41473.6|3
1641866230000|2022-01-11 01:57:10|41523.6|41483.6|41523.6|41483.6|41523.6|41483.6|41522.4|41482.4|0
1641866250000|2022-01-11 01:57:30|41522.4|41482.4|41522.4|41482.4|41522.4|41482.4|41522.4|41482.4|0
1641866260000|2022-01-11 01:57:40|41517.4|41477.4|41513.6|41473.6|41517.4|41477.4|41513.6|41473.6|0
1641866270000|2022-01-11 01:57:50|41512.4|41472.4|41517.4|41477.4|41518.6|41478.6|41512.4|41472.4|0
1641866280000|2022-01-11 01:58:00|41518.6|41478.6|41517.4|41477.4|41518.6|41478.6|41517.4|41477.4|0
1641866290000|2022-01-11 01:58:10|41513.6|41473.6|41513.6|41473.6|41513.6|41473.6|41513.6|41473.6|0
1641866300000|2022-01-11 01:58:20|41517.4|41477.4|41517.4|41477.4|41517.4|41477.4|41517.4|41477.4|0
1641866310000|2022-01-11 01:58:30|41513.6|41473.6|41513.6|41473.6|41513.6|41473.6|41513.6|41473.6|1
1641866340000|2022-01-11 01:59:00|41512.4|41472.4|41507.4|41467.4|41512.4|41472.4|41507.4|41467.4|0
1641866370000|2022-01-11 01:59:30|||||||||2
1641866380000|2022-01-11 01:59:40|||||||||2
1641866390000|2022-01-11 01:59:50|||||||||1
1641866400000|2022-01-11 02:00:00|41501.2|41461.2|41497.4|41457.4|41501.2|41461.2|41497.4|41457.4|2
1641866410000|2022-01-11 02:00:10|41498.6|41458.6|41507.4|41467.4|41507.4|41467.4|41498.6|41458.6|1
1641866420000|2022-01-11 02:00:20|41503.6|41463.6|41503.6|41463.6|41503.6|41463.6|41502.4|41462.4|0
1641866440000|2022-01-11 02:00:40|41507.4|41467.4|41512.4|41472.4|41512.4|41472.4|41507.4|41467.4|1
1641866450000|2022-01-11 02:00:50|41516.2|41476.2|41533.6|41493.6|41533.6|41493.6|41516.2|41476.2|2
1641866470000|2022-01-11 02:01:10|41532.4|41492.4|41532.4|41492.4|41533.6|41493.6|41527.4|41487.4|0
1641866480000|2022-01-11 02:01:20|41533.6|41493.6|41532.4|41492.4|41533.6|41493.6|41527.4|41487.4|1
1641866520000|2022-01-11 02:02:00|41533.6|41493.6|41533.6|41493.6|41533.6|41493.6|41533.6|41493.6|0
1641866540000|2022-01-11 02:02:20|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|0
1641866550000|2022-01-11 02:02:30|41533.6|41493.6|41533.6|41493.6|41533.6|41493.6|41533.6|41493.6|1
1641866610000|2022-01-11 02:03:30|41528.6|41488.6|41533.6|41493.6|41533.6|41493.6|41528.6|41488.6|1
1641866690000|2022-01-11 02:04:50|41532.4|41492.4|41532.4|41492.4|41532.4|41492.4|41532.4|41492.4|0
1641866700000|2022-01-11 02:05:00|41533.6|41493.6|41532.4|41492.4|41536.2|41496.2|41532.4|41492.4|1
1641866710000|2022-01-11 02:05:10|41533.6|41493.6|41533.6|41493.6|41533.6|41493.6|41533.6|41493.6|0
1641866720000|2022-01-11 02:05:20|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|0
1641866730000|2022-01-11 02:05:30|41543.6|41503.6|41543.6|41503.6|41543.6|41503.6|41543.6|41503.6|11
1641866750000|2022-01-11 02:05:50|41538.6|41498.6|41543.6|41503.6|41543.6|41503.6|41538.6|41498.6|1
1641866810000|2022-01-11 02:06:50|41542.4|41502.4|41543.6|41503.6|41543.6|41503.6|41542.4|41502.4|0
1641866820000|2022-01-11 02:07:00|41542.4|41502.4|41542.4|41502.4|41542.4|41502.4|41542.4|41502.4|0
1641866830000|2022-01-11 02:07:10|41533.6|41493.6|41533.6|41493.6|41533.6|41493.6|41532.4|41492.4|0
1641866840000|2022-01-11 02:07:20|41532.4|41492.4|41533.6|41493.6|41533.6|41493.6|41532.4|41492.4|0
1641866850000|2022-01-11 02:07:30|41532.4|41492.4|41532.4|41492.4|41532.4|41492.4|41532.4|41492.4|0
1641866860000|2022-01-11 02:07:40|41533.6|41493.6|41532.4|41492.4|41533.6|41493.6|41532.4|41492.4|0
1641866870000|2022-01-11 02:07:50|41536.2|41496.2|41532.4|41492.4|41537.4|41497.4|41532.4|41492.4|0
1641866880000|2022-01-11 02:08:00|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|0
1641866890000|2022-01-11 02:08:10|41541.2|41501.2|41541.2|41501.2|41541.2|41501.2|41541.2|41501.2|1
1641866900000|2022-01-11 02:08:20|41532.4|41492.4|41532.4|41492.4|41532.4|41492.4|41532.4|41492.4|1
1641866910000|2022-01-11 02:08:30|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|0
1641866930000|2022-01-11 02:08:50|41532.4|41492.4|41526.2|41486.2|41532.4|41492.4|41526.2|41486.2|3
1641866940000|2022-01-11 02:09:00|41522.4|41482.4|41523.6|41483.6|41523.6|41483.6|41522.4|41482.4|1
1641866950000|2022-01-11 02:09:10|41522.4|41482.4|41523.6|41483.6|41523.6|41483.6|41522.4|41482.4|0
1641866960000|2022-01-11 02:09:20|41527.4|41487.4|41527.4|41487.4|41527.4|41487.4|41527.4|41487.4|0
1641866980000|2022-01-11 02:09:40|41531.2|41491.2|41532.4|41492.4|41532.4|41492.4|41531.2|41491.2|0
1641866990000|2022-01-11 02:09:50|41537.4|41497.4|41542.4|41502.4|41542.4|41502.4|41537.4|41497.4|1
1641867000000|2022-01-11 02:10:00|41541.2|41501.2|41547.4|41507.4|41548.6|41508.6|41541.2|41501.2|0
1641867010000|2022-01-11 02:10:10|41548.6|41508.6|41552.4|41512.4|41552.4|41512.4|41548.6|41508.6|1
1641867020000|2022-01-11 02:10:20|41562.4|41522.4|41557.4|41517.4|41562.4|41522.4|41557.4|41517.4|1
1641867060000|2022-01-11 02:11:00|41552.4|41512.4|41552.4|41512.4|41553.6|41513.6|41552.4|41512.4|0
1641867080000|2022-01-11 02:11:20|41556.2|41516.2|41567.4|41527.4|41567.4|41527.4|41556.2|41516.2|3
1641867090000|2022-01-11 02:11:30|41566.2|41526.2|41567.4|41527.4|41567.4|41527.4|41566.2|41526.2|0
1641867100000|2022-01-11 02:11:40|41568.6|41528.6|41567.4|41527.4|41568.6|41528.6|41567.4|41527.4|12
1641867110000|2022-01-11 02:11:50|41558.6|41518.6|41561.2|41521.2|41561.2|41521.2|41558.6|41518.6|4
1641867120000|2022-01-11 02:12:00|41562.4|41522.4|41566.2|41526.2|41567.4|41527.4|41561.2|41521.2|1
1641867130000|2022-01-11 02:12:10|41567.4|41527.4|41567.4|41527.4|41567.4|41527.4|41567.4|41527.4|0
1641867170000|2022-01-11 02:12:50|41566.2|41526.2|41566.2|41526.2|41566.2|41526.2|41566.2|41526.2|0
1641867180000|2022-01-11 02:13:00|||||||||2
1641867210000|2022-01-11 02:13:30|41567.4|41527.4|41567.4|41527.4|41567.4|41527.4|41567.4|41527.4|2
1641867230000|2022-01-11 02:13:50|41568.6|41528.6|41577.4|41537.4|41577.4|41537.4|41568.6|41528.6|2
1641867260000|2022-01-11 02:14:20|41567.4|41527.4|41562.4|41522.4|41567.4|41527.4|41562.4|41522.4|7
1641867270000|2022-01-11 02:14:30|41563.6|41523.6|41567.4|41527.4|41567.4|41527.4|41563.6|41523.6|0
1641867290000|2022-01-11 02:14:50|41566.2|41526.2|41562.4|41522.4|41567.4|41527.4|41562.4|41522.4|1
1641867300000|2022-01-11 02:15:00|41566.2|41526.2|41562.4|41522.4|41567.4|41527.4|41562.4|41522.4|1
1641867340000|2022-01-11 02:15:40|41561.2|41521.2|41553.6|41513.6|41561.2|41521.2|41552.4|41512.4|0
1641867350000|2022-01-11 02:15:50|41552.4|41512.4|41553.6|41513.6|41553.6|41513.6|41542.4|41502.4|2
1641867370000|2022-01-11 02:16:10|41552.4|41512.4|41543.6|41503.6|41552.4|41512.4|41538.6|41498.6|1
1641867380000|2022-01-11 02:16:20|41542.4|41502.4|41542.4|41502.4|41542.4|41502.4|41542.4|41502.4|0
1641867390000|2022-01-11 02:16:30|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41536.2|41496.2|0
1641867400000|2022-01-11 02:16:40|41536.2|41496.2|41537.4|41497.4|41537.4|41497.4|41536.2|41496.2|2
1641867410000|2022-01-11 02:16:50|41538.6|41498.6|41537.4|41497.4|41538.6|41498.6|41537.4|41497.4|0
1641867420000|2022-01-11 02:17:00|41538.6|41498.6|41547.4|41507.4|41547.4|41507.4|41538.6|41498.6|1
1641867430000|2022-01-11 02:17:10|41543.6|41503.6|41543.6|41503.6|41543.6|41503.6|41543.6|41503.6|1
1641867460000|2022-01-11 02:17:40|41542.4|41502.4|41542.4|41502.4|41543.6|41503.6|41542.4|41502.4|0
1641867470000|2022-01-11 02:17:50|41537.4|41497.4|41541.2|41501.2|41541.2|41501.2|41537.4|41497.4|0
1641867480000|2022-01-11 02:18:00|41542.4|41502.4|41537.4|41497.4|41542.4|41502.4|41537.4|41497.4|0
1641867490000|2022-01-11 02:18:10|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|41543.6|41503.6|5
1641867510000|2022-01-11 02:18:30|41546.2|41506.2|41547.4|41507.4|41547.4|41507.4|41546.2|41506.2|0
1641867540000|2022-01-11 02:19:00|41542.4|41502.4|41543.5|41503.5|41543.5|41503.5|41542.4|41502.4|1
1641867550000|2022-01-11 02:19:10|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|0
1641867560000|2022-01-11 02:19:20|41542.4|41502.4|41543.5|41503.5|41543.5|41503.5|41542.4|41502.4|1
1641867580000|2022-01-11 02:19:40|41538.5|41498.5|41543.5|41503.5|41546.2|41506.2|41537.4|41497.4|0
1641867590000|2022-01-11 02:19:50|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|5
1641867610000|2022-01-11 02:20:10|41537.3|41497.3|41523.5|41483.5|41541.2|41501.2|41522.3|41482.3|3
1641867630000|2022-01-11 02:20:30|41518.5|41478.5|41517.3|41477.3|41518.5|41478.5|41517.3|41477.3|0
1641867640000|2022-01-11 02:20:40|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|4
1641867650000|2022-01-11 02:20:50|41541.2|41501.2|41541.2|41501.2|41541.2|41501.2|41541.2|41501.2|2
1641867660000|2022-01-11 02:21:00|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|0
1641867780000|2022-01-11 02:23:00|41538.5|41498.5|41537.3|41497.3|41538.5|41498.5|41537.3|41497.3|0
1641867840000|2022-01-11 02:24:00|41547.3|41507.3|41543.5|41503.5|41547.3|41507.3|41543.5|41503.5|4
1641867860000|2022-01-11 02:24:20|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|0
1641867870000|2022-01-11 02:24:30|41543.5|41503.5|41543.5|41503.5|41543.5|41503.5|41543.5|41503.5|0
1641867900000|2022-01-11 02:25:00|41547.3|41507.3|41547.3|41507.3|41553.5|41513.5|41542.3|41502.3|2
1641867910000|2022-01-11 02:25:10|41542.3|41502.3|41542.3|41502.3|41542.3|41502.3|41542.3|41502.3|1
1641867950000|2022-01-11 02:25:50|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|0
1641867960000|2022-01-11 02:26:00|41528.5|41488.5|41528.5|41488.5|41533.5|41493.5|41528.5|41488.5|4
1641867970000|2022-01-11 02:26:10|41532.3|41492.3|41532.3|41492.3|41532.3|41492.3|41532.3|41492.3|1
1641867980000|2022-01-11 02:26:20|41533.5|41493.5|41533.5|41493.5|41533.5|41493.5|41533.5|41493.5|0
1641868080000|2022-01-11 02:28:00|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|0
1641868130000|2022-01-11 02:28:50|41523.5|41483.5|41523.5|41483.5|41523.5|41483.5|41518.5|41478.5|2
1641868160000|2022-01-11 02:29:20|41527.3|41487.3|41528.5|41488.5|41528.5|41488.5|41527.3|41487.3|0
1641868200000|2022-01-11 02:30:00|41527.3|41487.3|41527.3|41487.3|41528.5|41488.5|41527.3|41487.3|0
1641868210000|2022-01-11 02:30:10|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|0
1641868220000|2022-01-11 02:30:20|41527.3|41487.3|41528.5|41488.5|41528.5|41488.5|41527.3|41487.3|0
1641868230000|2022-01-11 02:30:30|41527.3|41487.3|41528.5|41488.5|41528.5|41488.5|41527.3|41487.3|0
1641868260000|2022-01-11 02:31:00|41527.3|41487.3|41523.5|41483.5|41527.3|41487.3|41518.5|41478.5|2
1641868270000|2022-01-11 02:31:10|41519.7|41479.7|41518.5|41478.5|41519.7|41479.7|41518.5|41478.5|0
1641868300000|2022-01-11 02:31:40|41523.5|41483.5|41523.5|41483.5|41523.5|41483.5|41523.5|41483.5|2
1641868310000|2022-01-11 02:31:50|41527.3|41487.3|41527.3|41487.3|41528.5|41488.5|41527.3|41487.3|0
1641868320000|2022-01-11 02:32:00|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|0
1641868330000|2022-01-11 02:32:10|41533.5|41493.5|41533.5|41493.5|41533.5|41493.5|41533.5|41493.5|0
1641868340000|2022-01-11 02:32:20|41537.3|41497.3|41538.5|41498.5|41538.5|41498.5|41537.3|41497.3|0
1641868350000|2022-01-11 02:32:30|41537.3|41497.3|41532.3|41492.3|41537.3|41497.3|41532.3|41492.3|4
1641868370000|2022-01-11 02:32:50|41533.5|41493.5|41528.5|41488.5|41533.5|41493.5|41528.5|41488.5|0
1641868390000|2022-01-11 02:33:10|41532.3|41492.3|41533.5|41493.5|41533.5|41493.5|41532.3|41492.3|1
1641868440000|2022-01-11 02:34:00|41537.3|41497.3|41542.3|41502.3|41542.3|41502.3|41537.3|41497.3|0
1641868480000|2022-01-11 02:34:40|41543.5|41503.5|41543.5|41503.5|41543.5|41503.5|41543.5|41503.5|0
1641868490000|2022-01-11 02:34:50|41542.3|41502.3|41542.3|41502.3|41542.3|41502.3|41542.3|41502.3|0
1641868510000|2022-01-11 02:35:10|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|1
1641868530000|2022-01-11 02:35:30|41541.1|41501.1|41541.1|41501.1|41541.1|41501.1|41541.1|41501.1|0
1641868560000|2022-01-11 02:36:00|41561.1|41521.1|41561.1|41521.1|41561.1|41521.1|41561.1|41521.1|13
1641868580000|2022-01-11 02:36:20|41553.5|41513.5|41552.3|41512.3|41553.5|41513.5|41552.3|41512.3|1
1641868590000|2022-01-11 02:36:30|41553.5|41513.5|41553.5|41513.5|41553.5|41513.5|41553.5|41513.5|0
1641868620000|2022-01-11 02:37:00|41548.5|41508.5|41547.3|41507.3|41548.5|41508.5|41547.3|41507.3|0
1641868640000|2022-01-11 02:37:20|41546.1|41506.1|41542.3|41502.3|41547.3|41507.3|41542.3|41502.3|1
1641868650000|2022-01-11 02:37:30|41541.1|41501.1|41537.3|41497.3|41541.1|41501.1|41536.1|41496.1|0
1641868660000|2022-01-11 02:37:40|41538.5|41498.5|41538.5|41498.5|41538.5|41498.5|41538.5|41498.5|0
1641868670000|2022-01-11 02:37:50|41537.3|41497.3|41537.3|41497.3|41542.3|41502.3|41537.3|41497.3|2
1641868680000|2022-01-11 02:38:00|41533.5|41493.5|41537.3|41497.3|41538.5|41498.5|41532.3|41492.3|3
1641868700000|2022-01-11 02:38:20|41527.3|41487.3|41527.3|41487.3|41527.3|41487.3|41527.3|41487.3|3
1641868710000|2022-01-11 02:38:30|41532.3|41492.3|41532.3|41492.3|41532.3|41492.3|41532.3|41492.3|0
1641868720000|2022-01-11 02:38:40|41531.1|41491.1|41513.5|41473.5|41531.1|41491.1|41513.5|41473.5|1
1641868730000|2022-01-11 02:38:50|41521.1|41481.1|41521.1|41481.1|41521.1|41481.1|41521.1|41481.1|9
1641868740000|2022-01-11 02:39:00|41511.1|41471.1|41513.5|41473.5|41513.5|41473.5|41511.1|41471.1|0
1641868750000|2022-01-11 02:39:10|41512.3|41472.3|41517.3|41477.3|41517.3|41477.3|41512.3|41472.3|0
1641868760000|2022-01-11 02:39:20|41512.3|41472.3|41512.3|41472.3|41512.3|41472.3|41512.3|41472.3|0
1641868770000|2022-01-11 02:39:30|41502.3|41462.3|41511.1|41471.1|41512.3|41472.3|41502.3|41462.3|1
1641868780000|2022-01-11 02:39:40|41507.3|41467.3|41503.5|41463.5|41507.3|41467.3|41503.5|41463.5|2
1641868790000|2022-01-11 02:39:50|41507.3|41467.3|41507.3|41467.3|41507.3|41467.3|41507.3|41467.3|0
1641868800000|2022-01-11 02:40:00|41503.5|41463.5|41503.5|41463.5|41503.5|41463.5|41503.5|41463.5|2
1641868810000|2022-01-11 02:40:10|41507.3|41467.3|41507.3|41467.3|41518.5|41478.5|41507.3|41467.3|2
1641868820000|2022-01-11 02:40:20|41506.1|41466.1|41502.3|41462.3|41506.1|41466.1|41502.3|41462.3|1
1641868830000|2022-01-11 02:40:30|41503.5|41463.5|41498.5|41458.5|41503.5|41463.5|41497.3|41457.3|0
1641868840000|2022-01-11 02:40:40|41497.3|41457.3|41493.5|41453.5|41497.3|41457.3|41493.5|41453.5|0
1641868850000|2022-01-11 02:40:50|41492.3|41452.3|41492.3|41452.3|41492.3|41452.3|41488.5|41448.5|2
1641868860000|2022-01-11 02:41:00|41488.5|41448.5|41493.5|41453.5|41493.5|41453.5|41483.5|41443.5|1
1641868870000|2022-01-11 02:41:10|41498.5|41458.5|41497.3|41457.3|41498.5|41458.5|41493.5|41453.5|2
1641868880000|2022-01-11 02:41:20|41498.5|41458.5|41492.3|41452.3|41498.5|41458.5|41488.5|41448.5|1
1641868890000|2022-01-11 02:41:30|41493.5|41453.5|41482.3|41442.3|41493.5|41453.5|41482.3|41442.3|0
1641868900000|2022-01-11 02:41:40|41488.5|41448.5|41482.3|41442.3|41488.5|41448.5|41482.3|41442.3|0
1641868910000|2022-01-11 02:41:50|41483.5|41443.5|41482.3|41442.3|41492.3|41452.3|41482.3|41442.3|3
1641868920000|2022-01-11 02:42:00|41481.1|41441.1|41471.1|41431.1|41482.3|41442.3|41471.1|41431.1|12
1641868930000|2022-01-11 02:42:10|41472.3|41432.3|41472.3|41432.3|41472.3|41432.3|41472.3|41432.3|0
1641868940000|2022-01-11 02:42:20|41467.3|41427.3|41467.3|41427.3|41467.3|41427.3|41467.3|41427.3|0
1641868950000|2022-01-11 02:42:30|41466.1|41426.1|41467.3|41427.3|41467.3|41427.3|41466.1|41426.1|0
1641868960000|2022-01-11 02:42:40|41471.1|41431.1|41471.1|41431.1|41471.1|41431.1|41471.1|41431.1|0
1641868970000|2022-01-11 02:42:50|41472.3|41432.3|41473.5|41433.5|41473.5|41433.5|41472.3|41432.3|1
1641868990000|2022-01-11 02:43:10|41467.3|41427.3|41467.3|41427.3|41467.3|41427.3|41467.3|41427.3|0
1641869010000|2022-01-11 02:43:30|41471.1|41431.1|41467.3|41427.3|41471.1|41431.1|41467.3|41427.3|0
1641869020000|2022-01-11 02:43:40|41429.7|41389.7|41387.3|41347.3|41429.7|41389.7|41387.3|41347.3|13
1641869030000|2022-01-11 02:43:50|41383.5|41343.5|41382.3|41342.3|41383.5|41343.5|41382.3|41342.3|2
1641869040000|2022-01-11 02:44:00|41383.5|41343.5|41391.1|41351.1|41391.1|41351.1|41383.5|41343.5|3
1641869050000|2022-01-11 02:44:10|||||||||2
1641869060000|2022-01-11 02:44:20|41387.3|41347.3|41382.3|41342.3|41387.3|41347.3|41382.3|41342.3|3
1641869070000|2022-01-11 02:44:30|41383.5|41343.5|41383.5|41343.5|41383.5|41343.5|41379.6|41339.6|5
1641869080000|2022-01-11 02:44:40|41387.3|41347.3|41387.3|41347.3|41387.3|41347.3|41387.3|41347.3|0
1641869090000|2022-01-11 02:44:50|41386.1|41346.1|41383.5|41343.5|41387.3|41347.3|41382.3|41342.3|2
1641869120000|2022-01-11 02:45:20|41382.3|41342.3|41381.1|41341.1|41383.5|41343.5|41381.1|41341.1|2
1641869160000|2022-01-11 02:46:00|41383.4|41343.4|41383.4|41343.4|41383.4|41343.4|41383.4|41343.4|0
1641869190000|2022-01-11 02:46:30|41382.2|41342.2|41382.2|41342.2|41382.2|41342.2|41382.2|41342.2|2
1641869200000|2022-01-11 02:46:40|41383.4|41343.4|41391.1|41351.1|41391.1|41351.1|41383.4|41343.4|1
1641869210000|2022-01-11 02:46:50|41392.2|41352.2|41392.2|41352.2|41392.2|41352.2|41391.1|41351.1|2
1641869220000|2022-01-11 02:47:00|41396.1|41356.1|41401.1|41361.1|41402.2|41362.2|41396.1|41356.1|3
1641869230000|2022-01-11 02:47:10|||||||||1
1641869240000|2022-01-11 02:47:20|41401|41361|41406|41366|41406|41366|41401|41361|1
1641869250000|2022-01-11 02:47:30|41401|41361|41406|41366|41406|41366|41401|41361|2
1641869260000|2022-01-11 02:47:40|||||||||1
1641869270000|2022-01-11 02:47:50|41409.9|41369.9|41411|41371|41411|41371|41409.9|41369.9|5
1641869280000|2022-01-11 02:48:00|||||||||1
1641869290000|2022-01-11 02:48:10|41416|41376|41416|41376|41416|41376|41416|41376|1
1641869300000|2022-01-11 02:48:20|||||||||1
1641869310000|2022-01-11 02:48:30|41421|41381|41426|41386|41426|41386|41421|41381|2
1641869320000|2022-01-11 02:48:40|41416|41376|41411|41371|41416|41376|41411|41371|3
1641869330000|2022-01-11 02:48:50|41414.8|41374.8|41417.2|41377.2|41421|41381|41414.8|41374.8|2
1641869340000|2022-01-11 02:49:00|41416|41376|41416|41376|41416|41376|41411|41371|6
1641869360000|2022-01-11 02:49:20|41411|41371|41411|41371|41411|41371|41411|41371|1
1641869370000|2022-01-11 02:49:30|41407.2|41367.2|41411|41371|41411|41371|41406|41366|1
1641869390000|2022-01-11 02:49:50|41407.2|41367.2|41407.2|41367.2|41407.2|41367.2|41407.2|41367.2|0
1641869400000|2022-01-11 02:50:00|41411|41371|41411|41371|41411|41371|41411|41371|3
1641869420000|2022-01-11 02:50:20|41414.8|41374.8|41411|41371|41414.8|41374.8|41411|41371|4
1641869430000|2022-01-11 02:50:30|41407.2|41367.2|41401|41361|41407.2|41367.2|41401|41361|1
1641869440000|2022-01-11 02:50:40|41411|41371|41411|41371|41411|41371|41411|41371|10
1641869460000|2022-01-11 02:51:00|41406|41366|41401|41361|41406|41366|41401|41361|1
1641869480000|2022-01-11 02:51:20|41411|41371|41411|41371|41411|41371|41411|41371|2
1641869490000|2022-01-11 02:51:30|41414.8|41374.8|41411|41371|41414.8|41374.8|41411|41371|1
1641869520000|2022-01-11 02:52:00|41387.2|41347.2|41387.2|41347.2|41387.2|41347.2|41387.2|41347.2|7
1641869530000|2022-01-11 02:52:10|41397.2|41357.2|41397.2|41357.2|41397.2|41357.2|41397.2|41357.2|3
1641869560000|2022-01-11 02:52:40|41396|41356|41391|41351|41396|41356|41391|41351|7
1641869570000|2022-01-11 02:52:50|41397.2|41357.2|41397.2|41357.2|41397.2|41357.2|41397.2|41357.2|0
1641869580000|2022-01-11 02:53:00|41396|41356|41393.4|41353.4|41396|41356|41393.4|41353.4|3
1641869590000|2022-01-11 02:53:10|||||||||1
1641869600000|2022-01-11 02:53:20|41403.4|41363.4|41403.4|41363.4|41403.4|41363.4|41403.4|41363.4|2
1641869630000|2022-01-11 02:53:50|41388.4|41348.4|41387.2|41347.2|41388.4|41348.4|41387.2|41347.2|4
1641869640000|2022-01-11 02:54:00|41388.4|41348.4|41398.4|41358.4|41398.4|41358.4|41388.4|41348.4|1
1641869650000|2022-01-11 02:54:10|41397.2|41357.2|41387.2|41347.2|41397.2|41357.2|41387.2|41347.2|7
1641869690000|2022-01-11 02:54:50|41393.4|41353.4|41393.4|41353.4|41393.4|41353.4|41393.4|41353.4|6
1641869700000|2022-01-11 02:55:00|41397.2|41357.2|41397.2|41357.2|41397.2|41357.2|41397.2|41357.2|0
1641869710000|2022-01-11 02:55:10|41392.2|41352.2|41397.2|41357.2|41397.2|41357.2|41392.2|41352.2|1
1641869720000|2022-01-11 02:55:20|41393.4|41353.4|41393.4|41353.4|41393.4|41353.4|41393.4|41353.4|2
1641869730000|2022-01-11 02:55:30|||||||||5
1641869740000|2022-01-11 02:55:40|41408.4|41368.4|41404.6|41364.6|41410.8|41370.8|41404.6|41364.6|2
1641869750000|2022-01-11 02:55:50|41408.4|41368.4|41419.6|41379.6|41419.6|41379.6|41408.4|41368.4|9
1641869760000|2022-01-11 02:56:00|41418.4|41378.4|41415.8|41375.8|41419.6|41379.6|41409.6|41369.6|6
1641869770000|2022-01-11 02:56:10|41413.4|41373.4|41413.4|41373.4|41413.4|41373.4|41413.4|41373.4|0
1641869830000|2022-01-11 02:57:10|41409.6|41369.6|41413.4|41373.4|41413.4|41373.4|41408.4|41368.4|1
1641869850000|2022-01-11 02:57:30|41418.4|41378.4|41413.4|41373.4|41418.4|41378.4|41413.4|41373.4|0
1641869860000|2022-01-11 02:57:40|41409.6|41369.6|41413.4|41373.4|41413.4|41373.4|41408.4|41368.4|1
1641869870000|2022-01-11 02:57:50|41418.4|41378.4|41418.4|41378.4|41418.4|41378.4|41417.2|41377.2|2
1641869880000|2022-01-11 02:58:00|41417.2|41377.2|41418.4|41378.4|41418.4|41378.4|41417.2|41377.2|0
1641869900000|2022-01-11 02:58:20|41423.4|41383.4|41433.4|41393.4|41433.4|41393.4|41423.4|41383.4|3
1641869910000|2022-01-11 02:58:30|41428.4|41388.4|41428.4|41388.4|41428.4|41388.4|41428.4|41388.4|0
1641869930000|2022-01-11 02:58:50|41423.4|41383.4|41423.4|41383.4|41423.4|41383.4|41423.4|41383.4|0
1641869940000|2022-01-11 02:59:00|41433.4|41393.4|41433.4|41393.4|41433.4|41393.4|41433.4|41393.4|2
1641869990000|2022-01-11 02:59:50|41448.4|41408.4|41443.4|41403.4|41448.4|41408.4|41443.4|41403.4|7
1641870000000|2022-01-11 03:00:00|41442.2|41402.2|41433.4|41393.4|41442.2|41402.2|41432.2|41392.2|4
1641870030000|2022-01-11 03:00:30|41432.2|41392.2|41423.4|41383.4|41433.4|41393.4|41423.4|41383.4|1
1641870060000|2022-01-11 03:01:00|41424.6|41384.6|41427.2|41387.2|41428.4|41388.4|41424.6|41384.6|0
1641870070000|2022-01-11 03:01:10|41423.4|41383.4|41423.4|41383.4|41423.4|41383.4|41422.2|41382.2|0
1641870110000|2022-01-11 03:01:50|41422.2|41382.2|41423.4|41383.4|41423.4|41383.4|41422.2|41382.2|1
1641870130000|2022-01-11 03:02:10|41422.2|41382.2|41423.4|41383.4|41423.4|41383.4|41422.2|41382.2|0
1641870150000|2022-01-11 03:02:30|41422.2|41382.2|41423.4|41383.4|41423.4|41383.4|41422.2|41382.2|0
1641870220000|2022-01-11 03:03:40|41424.6|41384.6|41423.4|41383.4|41428.4|41388.4|41423.4|41383.4|0
1641870250000|2022-01-11 03:04:10|41422.2|41382.2|41423.4|41383.4|41423.4|41383.4|41422.2|41382.2|0
1641870290000|2022-01-11 03:04:50|41422.2|41382.2|41423.4|41383.4|41423.4|41383.4|41422.2|41382.2|0
1641870330000|2022-01-11 03:05:30|41427.2|41387.2|41427.2|41387.2|41427.2|41387.2|41427.2|41387.2|0
1641870340000|2022-01-11 03:05:40|41428.4|41388.4|41423.4|41383.4|41433.4|41393.4|41423.4|41383.4|3
1641870360000|2022-01-11 03:06:00|41432.2|41392.2|41432.2|41392.2|41433.4|41393.4|41432.2|41392.2|1
1641870370000|2022-01-11 03:06:10|41433.4|41393.4|41433.4|41393.4|41433.4|41393.4|41433.4|41393.4|0
1641870380000|2022-01-11 03:06:20|41429.6|41389.6|41428.4|41388.4|41429.6|41389.6|41428.4|41388.4|0
1641870420000|2022-01-11 03:07:00|41432.2|41392.2|41433.4|41393.4|41433.4|41393.4|41432.2|41392.2|1
1641870430000|2022-01-11 03:07:10|41438.4|41398.4|41442.2|41402.2|41442.2|41402.2|41438.4|41398.4|0
1641870440000|2022-01-11 03:07:20|41443.4|41403.4|41443.4|41403.4|41443.4|41403.4|41443.4|41403.4|0
1641870460000|2022-01-11 03:07:40|41448.4|41408.4|41448.4|41408.4|41448.4|41408.4|41448.4|41408.4|0
1641870470000|2022-01-11 03:07:50|41443.4|41403.4|41453.4|41413.4|41453.4|41413.4|41442.2|41402.2|0
1641870480000|2022-01-11 03:08:00|||||||||8
1641870490000|2022-01-11 03:08:10|41448.4|41408.4|41453.4|41413.4|41453.4|41413.4|41448.4|41408.4|2
1641870530000|2022-01-11 03:08:50|41457.2|41417.2|41463.4|41423.4|41463.4|41423.4|41457.2|41417.2|2
1641870570000|2022-01-11 03:09:30|41458.4|41418.4|41463.4|41423.4|41463.4|41423.4|41457.2|41417.2|1
1641870580000|2022-01-11 03:09:40|41458.4|41418.4|41462.2|41422.2|41486|41446|41458.4|41418.4|26
1641870590000|2022-01-11 03:09:50|41458.4|41418.4|41458.4|41418.4|41458.4|41418.4|41458.4|41418.4|0
1641870600000|2022-01-11 03:10:00|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|41448.4|41408.4|7
1641870610000|2022-01-11 03:10:10|41458.4|41418.4|41453.4|41413.4|41458.4|41418.4|41453.4|41413.4|0
1641870620000|2022-01-11 03:10:20|41452.2|41412.2|41453.4|41413.4|41457.2|41417.2|41452.2|41412.2|0
1641870630000|2022-01-11 03:10:30|41452.2|41412.2|41453.4|41413.4|41453.4|41413.4|41452.2|41412.2|0
1641870650000|2022-01-11 03:10:50|41452.2|41412.2|41448.4|41408.4|41452.2|41412.2|41448.4|41408.4|0
1641870660000|2022-01-11 03:11:00|41443.4|41403.4|41443.4|41403.4|41443.4|41403.4|41443.4|41403.4|1
1641870710000|2022-01-11 03:11:50|41443.3|41403.3|41443.3|41403.3|41443.3|41403.3|41443.3|41403.3|0
1641870720000|2022-01-11 03:12:00|41448.3|41408.3|41448.3|41408.3|41448.3|41408.3|41448.3|41408.3|0
1641870730000|2022-01-11 03:12:10|41447.2|41407.2|41447.2|41407.2|41447.2|41407.2|41447.2|41407.2|0
1641870740000|2022-01-11 03:12:20|41443.3|41403.3|41443.3|41403.3|41443.3|41403.3|41443.3|41403.3|0
1641870760000|2022-01-11 03:12:40|41447.1|41407.1|41447.1|41407.1|41447.1|41407.1|41447.1|41407.1|0
1641870770000|2022-01-11 03:12:50|41446|41406|41443.3|41403.3|41446|41406|41443.3|41403.3|1
1641870780000|2022-01-11 03:13:00|41447.1|41407.1|41463.3|41423.3|41463.3|41423.3|41447.1|41407.1|5
1641870800000|2022-01-11 03:13:20|41457.1|41417.1|41457.1|41417.1|41457.1|41417.1|41457.1|41417.1|0
1641870840000|2022-01-11 03:14:00|41458.3|41418.3|41452.1|41412.1|41458.3|41418.3|41452.1|41412.1|1
1641870850000|2022-01-11 03:14:10|41453.3|41413.3|41457.1|41417.1|41457.1|41417.1|41453.3|41413.3|0
1641870860000|2022-01-11 03:14:20|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|0
1641870880000|2022-01-11 03:14:40|41457.1|41417.1|41457.1|41417.1|41457.1|41417.1|41457.1|41417.1|0
1641870890000|2022-01-11 03:14:50|41458.3|41418.3|41463.3|41423.3|41463.3|41423.3|41458.3|41418.3|0
1641870910000|2022-01-11 03:15:10|41462.1|41422.1|41463.3|41423.3|41463.3|41423.3|41462.1|41422.1|0
1641870930000|2022-01-11 03:15:30|41462.1|41422.1|41452.1|41412.1|41462.1|41422.1|41452.1|41412.1|1
1641870940000|2022-01-11 03:15:40|41453.3|41413.3|41452.1|41412.1|41453.3|41413.3|41452.1|41412.1|0
1641870960000|2022-01-11 03:16:00|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|1
1641870990000|2022-01-11 03:16:30|41458.3|41418.3|41458.3|41418.3|41458.3|41418.3|41457.1|41417.1|2
1641871000000|2022-01-11 03:16:40|41457.1|41417.1|41457.1|41417.1|41458.3|41418.3|41457.1|41417.1|0
1641871020000|2022-01-11 03:17:00|41458.3|41418.3|41458.3|41418.3|41458.3|41418.3|41458.3|41418.3|0
1641871030000|2022-01-11 03:17:10|41457.1|41417.1|41457.1|41417.1|41457.1|41417.1|41457.1|41417.1|0
1641871050000|2022-01-11 03:17:30|41467.1|41427.1|41463.3|41423.3|41467.1|41427.1|41458.3|41418.3|2
1641871060000|2022-01-11 03:17:40|41462.1|41422.1|41457.1|41417.1|41463.3|41423.3|41457.1|41417.1|0
1641871070000|2022-01-11 03:17:50|41452.1|41412.1|41453.3|41413.3|41453.3|41413.3|41452.1|41412.1|2
1641871080000|2022-01-11 03:18:00|41458.3|41418.3|41453.3|41413.3|41458.3|41418.3|41452.1|41412.1|1
1641871100000|2022-01-11 03:18:20|41448.3|41408.3|41448.3|41408.3|41448.3|41408.3|41448.3|41408.3|0
1641871110000|2022-01-11 03:18:30|41452.1|41412.1|41448.3|41408.3|41453.3|41413.3|41448.3|41408.3|0
1641871120000|2022-01-11 03:18:40|41452.1|41412.1|41452.1|41412.1|41452.1|41412.1|41452.1|41412.1|0
1641871130000|2022-01-11 03:18:50|41449.5|41409.5|41448.3|41408.3|41449.5|41409.5|41448.3|41408.3|0
1641871140000|2022-01-11 03:19:00|41452.1|41412.1|41447.1|41407.1|41452.1|41412.1|41447.1|41407.1|2
1641871150000|2022-01-11 03:19:10|41448.3|41408.3|41448.3|41408.3|41448.3|41408.3|41448.3|41408.3|0
1641871160000|2022-01-11 03:19:20|41443.3|41403.3|41443.3|41403.3|41443.3|41403.3|41442.1|41402.1|1
1641871180000|2022-01-11 03:19:40|41447.1|41407.1|41443.3|41403.3|41448.3|41408.3|41443.3|41403.3|0
1641871200000|2022-01-11 03:20:00|41447.1|41407.1|41448.3|41408.3|41448.3|41408.3|41447.1|41407.1|0
1641871230000|2022-01-11 03:20:30|41453.3|41413.3|41458.3|41418.3|41458.3|41418.3|41453.3|41413.3|0
1641871240000|2022-01-11 03:20:40|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|0
1641871280000|2022-01-11 03:21:20|41443.3|41403.3|41443.3|41403.3|41443.3|41403.3|41443.3|41403.3|0
1641871310000|2022-01-11 03:21:50|41448.3|41408.3|41447.1|41407.1|41448.3|41408.3|41447.1|41407.1|0
1641871330000|2022-01-11 03:22:10|41443.3|41403.3|41443.3|41403.3|41443.3|41403.3|41443.3|41403.3|0
1641871340000|2022-01-11 03:22:20|41439.5|41399.5|41448.3|41408.3|41448.3|41408.3|41439.5|41399.5|1
1641871350000|2022-01-11 03:22:30|41447.1|41407.1|41443.3|41403.3|41447.1|41407.1|41443.3|41403.3|1
1641871370000|2022-01-11 03:22:50|41438.3|41398.3|41438.3|41398.3|41438.3|41398.3|41438.3|41398.3|0
1641871380000|2022-01-11 03:23:00|41443.3|41403.3|41438.3|41398.3|41443.3|41403.3|41438.3|41398.3|0
1641871400000|2022-01-11 03:23:20|41439.5|41399.5|41443.3|41403.3|41443.3|41403.3|41439.5|41399.5|2
1641871410000|2022-01-11 03:23:30|41447.1|41407.1|41448.3|41408.3|41448.3|41408.3|41447.1|41407.1|0
1641871460000|2022-01-11 03:24:20|41447.1|41407.1|41448.3|41408.3|41448.3|41408.3|41447.1|41407.1|0
1641871500000|2022-01-11 03:25:00|41453.3|41413.3|41457.1|41417.1|41458.3|41418.3|41448.3|41408.3|3
1641871510000|2022-01-11 03:25:10|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|41452.1|41412.1|1
1641871610000|2022-01-11 03:26:50|41457.1|41417.1|41463.3|41423.3|41463.3|41423.3|41457.1|41417.1|2
1641871620000|2022-01-11 03:27:00|41467.1|41427.1|41473.3|41433.3|41477.1|41437.1|41467.1|41427.1|1
1641871630000|2022-01-11 03:27:10|41477.1|41437.1|41457.1|41417.1|41477.1|41437.1|41457.1|41417.1|5
1641871640000|2022-01-11 03:27:20|41452.1|41412.1|41467.1|41427.1|41468.3|41428.3|41452.1|41412.1|2
1641871660000|2022-01-11 03:27:40|41468.3|41428.3|41473.3|41433.3|41473.3|41433.3|41467.1|41427.1|2
1641871670000|2022-01-11 03:27:50|41472.1|41432.1|41480.9|41440.9|41480.9|41440.9|41472.1|41432.1|10
1641871680000|2022-01-11 03:28:00|41482.1|41442.1|41480.9|41440.9|41482.1|41442.1|41480.9|41440.9|0
1641871700000|2022-01-11 03:28:20|41482.1|41442.1|41482.1|41442.1|41482.1|41442.1|41480.9|41440.9|0
1641871710000|2022-01-11 03:28:30|41483.3|41443.3|41483.3|41443.3|41483.3|41443.3|41483.3|41443.3|0
1641871750000|2022-01-11 03:29:10|41482.1|41442.1|41482.1|41442.1|41482.1|41442.1|41482.1|41442.1|0
1641871760000|2022-01-11 03:29:20|41483.3|41443.3|41483.3|41443.3|41483.3|41443.3|41483.3|41443.3|0
1641871780000|2022-01-11 03:29:40|41473.3|41433.3|41473.3|41433.3|41473.3|41433.3|41473.3|41433.3|0
1641871790000|2022-01-11 03:29:50|41472.1|41432.1|41472.1|41432.1|41472.1|41432.1|41472.1|41432.1|0
1641871810000|2022-01-11 03:30:10|41473.3|41433.3|41473.3|41433.3|41473.3|41433.3|41473.3|41433.3|0
1641871820000|2022-01-11 03:30:20|41477.1|41437.1|41477.1|41437.1|41477.1|41437.1|41477.1|41437.1|0
1641871830000|2022-01-11 03:30:30|41480.9|41440.9|41482.1|41442.1|41482.1|41442.1|41480.9|41440.9|0
1641871840000|2022-01-11 03:30:40|41480.9|41440.9|41482.1|41442.1|41482.1|41442.1|41480.9|41440.9|0
1641871850000|2022-01-11 03:30:50|41480.9|41440.9|41477.1|41437.1|41482.1|41442.1|41477.1|41437.1|0
1641871860000|2022-01-11 03:31:00|41485.9|41445.9|41490.9|41450.9|41490.9|41450.9|41485.9|41445.9|4
1641871970000|2022-01-11 03:32:50|41487.1|41447.1|41492.1|41452.1|41492.1|41452.1|41485.9|41445.9|0
1641872000000|2022-01-11 03:33:20|41490.9|41450.9|41487.1|41447.1|41490.9|41450.9|41487.1|41447.1|0
1641872040000|2022-01-11 03:34:00|41490.9|41450.9|41487.1|41447.1|41490.9|41450.9|41487.1|41447.1|2
1641872100000|2022-01-11 03:35:00|41485.9|41445.9|41482.1|41442.1|41485.9|41445.9|41482.1|41442.1|1
1641872150000|2022-01-11 03:35:50|41483.3|41443.3|41483.3|41443.3|41483.3|41443.3|41483.3|41443.3|0
1641872250000|2022-01-11 03:37:30|41502.1|41462.1|41500.9|41460.9|41502.1|41462.1|41500.9|41460.9|9
1641872270000|2022-01-11 03:37:50|41492.1|41452.1|41497.1|41457.1|41497.1|41457.1|41492.1|41452.1|6
1641872320000|2022-01-11 03:38:40|41497|41457|41497|41457|41497|41457|41497|41457|0
1641872340000|2022-01-11 03:39:00|41502|41462|41492|41452|41502|41462|41492|41452|5
1641872460000|2022-01-11 03:41:00|41480.8|41440.8|41485.8|41445.8|41485.8|41445.8|41480.8|41440.8|2
1641872470000|2022-01-11 03:41:10|41487|41447|41485.8|41445.8|41487|41447|41477|41437|2
1641872480000|2022-01-11 03:41:20|41487|41447|41487|41447|41487|41447|41482|41442|1
1641872490000|2022-01-11 03:41:30|41488.2|41448.2|41490.8|41450.8|41490.8|41450.8|41488.2|41448.2|2
1641872500000|2022-01-11 03:41:40|41492|41452|41490.8|41450.8|41492|41452|41490.8|41450.8|0
1641872520000|2022-01-11 03:42:00|41495.8|41455.8|41500.8|41460.8|41500.8|41460.8|41495.8|41455.8|0
1641872650000|2022-01-11 03:44:10|41497|41457|41497|41457|41497|41457|41497|41457|0
1641872660000|2022-01-11 03:44:20|41495.8|41455.8|41497|41457|41497|41457|41495.8|41455.8|0
1641872670000|2022-01-11 03:44:30|41495.8|41455.8|41495.8|41455.8|41495.8|41455.8|41495.8|41455.8|0
1641872690000|2022-01-11 03:44:50|41500.8|41460.8|41500.8|41460.8|41500.8|41460.8|41495.8|41455.8|1
1641872710000|2022-01-11 03:45:10|41495.8|41455.8|41495.8|41455.8|41495.8|41455.8|41495.8|41455.8|0
1641872720000|2022-01-11 03:45:20|41500.8|41460.8|41507|41467|41507|41467|41500.8|41460.8|1
1641872730000|2022-01-11 03:45:30|41505.8|41465.8|41505.8|41465.8|41507|41467|41505.8|41465.8|0
1641872740000|2022-01-11 03:45:40|41507|41467|41507|41467|41507|41467|41507|41467|0
1641872770000|2022-01-11 03:46:10|41505.8|41465.8|41500.8|41460.8|41505.8|41465.8|41500.8|41460.8|0
1641872810000|2022-01-11 03:46:50|41505.8|41465.8|41505.8|41465.8|41505.8|41465.8|41505.8|41465.8|1
1641872830000|2022-01-11 03:47:10|41507|41467|41507|41467|41507|41467|41507|41467|0
1641872940000|2022-01-11 03:49:00|41510.8|41470.8|41530.8|41490.8|41530.8|41490.8|41510.8|41470.8|12
1641872960000|2022-01-11 03:49:20|41510.8|41470.8|41515.8|41475.8|41515.8|41475.8|41510.8|41470.8|1
1641872970000|2022-01-11 03:49:30|41517|41477|41517|41477|41517|41477|41517|41477|0
1641872990000|2022-01-11 03:49:50|41522|41482|41522|41482|41522|41482|41522|41482|1
1641873000000|2022-01-11 03:50:00|41520.8|41480.8|41530.8|41490.8|41530.8|41490.8|41520.8|41480.8|1
1641873020000|2022-01-11 03:50:20|41525.8|41485.8|41525.8|41485.8|41525.8|41485.8|41525.8|41485.8|0
1641873030000|2022-01-11 03:50:30|41527|41487|41527|41487|41527|41487|41527|41487|0
1641873050000|2022-01-11 03:50:50|||||||||1
1641873060000|2022-01-11 03:51:00|41530.8|41490.8|41530.8|41490.8|41530.8|41490.8|41530.8|41490.8|0
1641873110000|2022-01-11 03:51:50|41534.6|41494.6|41530.8|41490.8|41534.6|41494.6|41530.8|41490.8|1
1641873120000|2022-01-11 03:52:00|41532|41492|41530.8|41490.8|41532|41492|41530.8|41490.8|0
1641873210000|2022-01-11 03:53:30|41525.8|41485.8|41525.8|41485.8|41525.8|41485.8|41525.8|41485.8|0
1641873240000|2022-01-11 03:54:00|41520.8|41480.8|41525.8|41485.8|41525.8|41485.8|41520.8|41480.8|4
1641873300000|2022-01-11 03:55:00|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|1
1641873310000|2022-01-11 03:55:10|41515.8|41475.8|41515.8|41475.8|41520.8|41480.8|41515.8|41475.8|0
1641873320000|2022-01-11 03:55:20|||||||||1
1641873340000|2022-01-11 03:55:40|41507|41467|41500.8|41460.8|41510.8|41470.8|41500.8|41460.8|1
1641873350000|2022-01-11 03:55:50|41507|41467|41507|41467|41507|41467|41507|41467|7
1641873360000|2022-01-11 03:56:00|41505.8|41465.8|41510.8|41470.8|41510.8|41470.8|41505.8|41465.8|0
1641873370000|2022-01-11 03:56:10|41507|41467|41510.8|41470.8|41510.8|41470.8|41507|41467|0
1641873380000|2022-01-11 03:56:20|41505.8|41465.8|41510.8|41470.8|41510.8|41470.8|41505.8|41465.8|0
1641873530000|2022-01-11 03:58:50|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|6
1641873600000|2022-01-11 04:00:00|41525.8|41485.8|41525.8|41485.8|41525.8|41485.8|41525.8|41485.8|0
1641873660000|2022-01-11 04:01:00|41530.8|41490.8|41530.8|41490.8|41530.8|41490.8|41527|41487|0
1641873690000|2022-01-11 04:01:30|||||||||3
1641873770000|2022-01-11 04:02:50|41527|41487|41530.8|41490.8|41530.8|41490.8|41527|41487|0
1641873780000|2022-01-11 04:03:00|41534.6|41494.6|41530.8|41490.8|41534.6|41494.6|41530.8|41490.8|2
1641873820000|2022-01-11 04:03:40|41527|41487|41530.8|41490.8|41530.8|41490.8|41525.8|41485.8|0
1641873830000|2022-01-11 04:03:50|41525.8|41485.8|41530.8|41490.8|41530.8|41490.8|41525.8|41485.8|0
1641873850000|2022-01-11 04:04:10|41534.6|41494.6|41530.8|41490.8|41534.6|41494.6|41530.8|41490.8|1
1641873880000|2022-01-11 04:04:40|41530.7|41490.7|41530.7|41490.7|41530.7|41490.7|41530.7|41490.7|0
1641873920000|2022-01-11 04:05:20|41525.7|41485.7|41525.7|41485.7|41526.9|41486.9|41525.7|41485.7|8
1641873950000|2022-01-11 04:05:50|41526.9|41486.9|41530.7|41490.7|41530.7|41490.7|41526.9|41486.9|1
1641874200000|2022-01-11 04:10:00|||||||||5
1641874350000|2022-01-11 04:12:30|41525.7|41485.7|41525.7|41485.7|41525.7|41485.7|41525.7|41485.7|0
1641874360000|2022-01-11 04:12:40|41524.5|41484.5|41520.7|41480.7|41524.5|41484.5|41520.7|41480.7|1
1641874410000|2022-01-11 04:13:30|41515.7|41475.7|41520.7|41480.7|41520.7|41480.7|41515.7|41475.7|0
1641874420000|2022-01-11 04:13:40|41525.7|41485.7|41525.7|41485.7|41525.7|41485.7|41525.7|41485.7|1
1641874440000|2022-01-11 04:14:00|41530.7|41490.7|41530.7|41490.7|41530.7|41490.7|41530.7|41490.7|2
1641874460000|2022-01-11 04:14:20|41520.7|41480.7|41520.7|41480.7|41520.7|41480.7|41520.7|41480.7|3
1641874500000|2022-01-11 04:15:00|41515.7|41475.7|41520.7|41480.7|41520.7|41480.7|41515.7|41475.7|0
1641874600000|2022-01-11 04:16:40|41516.9|41476.9|41520.7|41480.7|41520.7|41480.7|41516.9|41476.9|0
1641874670000|2022-01-11 04:17:50|41515.7|41475.7|41519.5|41479.5|41519.5|41479.5|41515.7|41475.7|0
1641874680000|2022-01-11 04:18:00|41520.7|41480.7|41516.9|41476.9|41520.7|41480.7|41515.7|41475.7|0
1641874720000|2022-01-11 04:18:40|41520.7|41480.7|41520.7|41480.7|41520.7|41480.7|41520.7|41480.7|2
1641874750000|2022-01-11 04:19:10|41525.7|41485.7|41525.7|41485.7|41525.7|41485.7|41525.7|41485.7|0
1641874760000|2022-01-11 04:19:20|41520.7|41480.7|41520.7|41480.7|41520.7|41480.7|41520.7|41480.7|0
1641874920000|2022-01-11 04:22:00|41516.9|41476.9|41519.5|41479.5|41519.5|41479.5|41515.7|41475.7|0
1641874930000|2022-01-11 04:22:10|41520.7|41480.7|41520.7|41480.7|41520.7|41480.7|41520.7|41480.7|0
1641874970000|2022-01-11 04:22:50|41524.5|41484.5|41525.7|41485.7|41525.7|41485.7|41524.5|41484.5|0
1641875000000|2022-01-11 04:23:20|||||||||1
1641875040000|2022-01-11 04:24:00|41530.7|41490.7|41530.7|41490.7|41530.7|41490.7|41530.7|41490.7|2
1641875070000|2022-01-11 04:24:30|41531.9|41491.9|41535.7|41495.7|41535.7|41495.7|41531.9|41491.9|0
1641875090000|2022-01-11 04:24:50|41539.5|41499.5|41540.7|41500.7|41540.7|41500.7|41535.7|41495.7|1
1641875170000|2022-01-11 04:26:10|41536.9|41496.9|41530.7|41490.7|41536.9|41496.9|41525.7|41485.7|2
1641875200000|2022-01-11 04:26:40|41534.5|41494.5|41530.7|41490.7|41534.5|41494.5|41530.7|41490.7|1
1641875210000|2022-01-11 04:26:50|41529.5|41489.5|41530.7|41490.7|41530.7|41490.7|41526.9|41486.9|0
1641875230000|2022-01-11 04:27:10|41534.5|41494.5|41530.7|41490.7|41534.5|41494.5|41530.7|41490.7|1
1641875260000|2022-01-11 04:27:40|41535.7|41495.7|41530.7|41490.7|41535.7|41495.7|41530.7|41490.7|0
1641875370000|2022-01-11 04:29:30|41534.5|41494.5|41535.7|41495.7|41535.7|41495.7|41534.5|41494.5|0
1641875390000|2022-01-11 04:29:50|41529.4|41489.4|41530.7|41490.7|41530.7|41490.7|41529.4|41489.4|1
1641875400000|2022-01-11 04:30:00|41529.4|41489.4|41530.7|41490.7|41530.7|41490.7|41525.7|41485.7|1
1641875420000|2022-01-11 04:30:20|41530.6|41490.6|41530.6|41490.6|41530.6|41490.6|41530.6|41490.6|0
1641875460000|2022-01-11 04:31:00|41526.8|41486.8|41525.6|41485.6|41526.8|41486.8|41525.6|41485.6|0
1641875510000|2022-01-11 04:31:50|41526.8|41486.8|41530.6|41490.6|41530.6|41490.6|41525.6|41485.6|0
1641875520000|2022-01-11 04:32:00|41529.4|41489.4|41530.6|41490.6|41530.6|41490.6|41526.8|41486.8|0
1641875630000|2022-01-11 04:33:50|41529.4|41489.4|41530.6|41490.6|41530.6|41490.6|41529.4|41489.4|0
1641875650000|2022-01-11 04:34:10|41534.4|41494.4|41531.8|41491.8|41535.6|41495.6|41530.6|41490.6|0
1641875660000|2022-01-11 04:34:20|41534.4|41494.4|41531.8|41491.8|41534.4|41494.4|41531.8|41491.8|0
1641875670000|2022-01-11 04:34:30|41530.6|41490.6|41530.6|41490.6|41530.6|41490.6|41530.6|41490.6|0
1641875690000|2022-01-11 04:34:50|41535.6|41495.6|41540.6|41500.6|41540.6|41500.6|41535.6|41495.6|3
1641875740000|2022-01-11 04:35:40|41544.4|41504.4|41545.6|41505.6|41545.6|41505.6|41544.4|41504.4|0
1641875760000|2022-01-11 04:36:00|41540.6|41500.6|41540.6|41500.6|41540.6|41500.6|41540.6|41500.6|0
1641875920000|2022-01-11 04:38:40|41544.4|41504.4|41545.6|41505.6|41546.8|41506.8|41544.4|41504.4|0
1641875940000|2022-01-11 04:39:00|||||||||4
1641876080000|2022-01-11 04:41:20|41546.8|41506.8|41546.8|41506.8|41546.8|41506.8|41546.8|41506.8|0
1641876100000|2022-01-11 04:41:40|41550.6|41510.6|41550.6|41510.6|41550.6|41510.6|41550.6|41510.6|2
1641876110000|2022-01-11 04:41:50|41554.4|41514.4|41555.6|41515.6|41555.6|41515.6|41554.4|41514.4|0
1641876120000|2022-01-11 04:42:00|||||||||1
1641876210000|2022-01-11 04:43:30|41545.6|41505.6|41550.6|41510.6|41550.6|41510.6|41545.6|41505.6|2
1641876230000|2022-01-11 04:43:50|41554.4|41514.4|41555.6|41515.6|41555.6|41515.6|41554.4|41514.4|0
1641876240000|2022-01-11 04:44:00|||||||||3
1641876280000|2022-01-11 04:44:40|41556.8|41516.8|41555.6|41515.6|41556.8|41516.8|41555.6|41515.6|1
1641876340000|2022-01-11 04:45:40|41550.6|41510.6|41545.6|41505.6|41550.6|41510.6|41545.6|41505.6|2
1641876390000|2022-01-11 04:46:30|41546.8|41506.8|41550.6|41510.6|41550.6|41510.6|41546.8|41506.8|1
1641876550000|2022-01-11 04:49:10|41554.4|41514.4|41550.6|41510.6|41554.4|41514.4|41550.6|41510.6|1
1641876920000|2022-01-11 04:55:20|41549.3|41509.3|41545.6|41505.6|41549.3|41509.3|41545.6|41505.6|0
1641876940000|2022-01-11 04:55:40|41549.3|41509.3|41550.6|41510.6|41550.6|41510.6|41546.8|41506.8|0
1641876960000|2022-01-11 04:56:00|41550.5|41510.5|41550.5|41510.5|41550.5|41510.5|41550.5|41510.5|2
1641877090000|2022-01-11 04:58:10|41546.7|41506.7|41545.5|41505.5|41546.7|41506.7|41545.5|41505.5|0
1641877140000|2022-01-11 04:59:00|41546.7|41506.7|41550.5|41510.5|41550.5|41510.5|41546.7|41506.7|2
1641877180000|2022-01-11 04:59:40|||||||||1
1641877200000|2022-01-11 05:00:00|||||||||2
1641877300000|2022-01-11 05:01:40|||||||||1
1641877370000|2022-01-11 05:02:50|41555.5|41515.5|41555.5|41515.5|41555.5|41515.5|41555.5|41515.5|0
1641877440000|2022-01-11 05:04:00|||||||||2
1641877500000|2022-01-11 05:05:00|41545.5|41505.5|41550.5|41510.5|41550.5|41510.5|41545.5|41505.5|1
1641877730000|2022-01-11 05:08:50|41546.7|41506.7|41546.7|41506.7|41546.7|41506.7|41546.7|41506.7|0
1641877880000|2022-01-11 05:11:20|41541.7|41501.7|41546.7|41506.7|41546.7|41506.7|41541.7|41501.7|3
1641877950000|2022-01-11 05:12:30|||||||||1
1641878070000|2022-01-11 05:14:30|41550.5|41510.5|41550.5|41510.5|41550.5|41510.5|41550.5|41510.5|2
1641878100000|2022-01-11 05:15:00|41551.7|41511.7|41551.7|41511.7|41551.7|41511.7|41551.7|41511.7|0
1641878110000|2022-01-11 05:15:10|41555.5|41515.5|41550.5|41510.5|41555.5|41515.5|41550.5|41510.5|0
1641878210000|2022-01-11 05:16:50|41555.5|41515.5|41555.5|41515.5|41555.5|41515.5|41555.5|41515.5|2
1641878220000|2022-01-11 05:17:00|41546.7|41506.7|41546.7|41506.7|41546.7|41506.7|41546.7|41506.7|2
1641878280000|2022-01-11 05:18:00|41545.5|41505.5|41546.7|41506.7|41546.7|41506.7|41545.5|41505.5|0
1641878290000|2022-01-11 05:18:10|41547.9|41507.9|41555.5|41515.5|41555.5|41515.5|41547.9|41507.9|3
1641878400000|2022-01-11 05:20:00|41550.5|41510.5|41550.5|41510.5|41550.5|41510.5|41550.5|41510.5|0
1641878520000|2022-01-11 05:22:00|41550.4|41510.4|41550.4|41510.4|41550.4|41510.4|41550.4|41510.4|0
1641878640000|2022-01-11 05:24:00|41540.4|41500.4|41540.4|41500.4|41540.4|41500.4|41540.4|41500.4|4
1641878740000|2022-01-11 05:25:40|41535.4|41495.4|41510.4|41470.4|41535.4|41495.4|41510.4|41470.4|4
1641878770000|2022-01-11 05:26:10|41500.4|41460.4|41500.4|41460.4|41500.4|41460.4|41500.4|41460.4|2
1641878820000|2022-01-11 05:27:00|41501.6|41461.6|41501.6|41461.6|41501.6|41461.6|41501.6|41461.6|0
1641878830000|2022-01-11 05:27:10|41506.6|41466.6|41510.4|41470.4|41511.6|41471.6|41506.6|41466.6|1
1641878860000|2022-01-11 05:27:40|41515.4|41475.4|41520.4|41480.4|41520.4|41480.4|41515.4|41475.4|0
1641878900000|2022-01-11 05:28:20|41521.6|41481.6|41520.4|41480.4|41521.6|41481.6|41520.4|41480.4|0
1641878950000|2022-01-11 05:29:10|41521.6|41481.6|41521.6|41481.6|41521.6|41481.6|41521.6|41481.6|0
1641878960000|2022-01-11 05:29:20|41520.4|41480.4|41520.4|41480.4|41520.4|41480.4|41520.4|41480.4|0
1641879000000|2022-01-11 05:30:00|41506.6|41466.6|41511.6|41471.6|41515.4|41475.4|41506.6|41466.6|1
1641879010000|2022-01-11 05:30:10|41510.4|41470.4|41510.4|41470.4|41510.4|41470.4|41510.4|41470.4|0
1641879040000|2022-01-11 05:30:40|41515.4|41475.4|41520.4|41480.4|41520.4|41480.4|41515.4|41475.4|4
1641879120000|2022-01-11 05:32:00|41524.2|41484.2|41520.4|41480.4|41526.6|41486.6|41520.4|41480.4|1
1641879150000|2022-01-11 05:32:30|41521.6|41481.6|41536.6|41496.6|41536.6|41496.6|41520.4|41480.4|1
1641879180000|2022-01-11 05:33:00|41540.4|41500.4|41540.4|41500.4|41546.6|41506.6|41540.4|41500.4|1
1641879200000|2022-01-11 05:33:20|41536.6|41496.6|41540.4|41500.4|41540.4|41500.4|41536.6|41496.6|0
1641879210000|2022-01-11 05:33:30|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|0
1641879220000|2022-01-11 05:33:40|41540.4|41500.4|41540.4|41500.4|41544.2|41504.2|41540.4|41500.4|2
1641879240000|2022-01-11 05:34:00|41535.4|41495.4|41536.6|41496.6|41536.6|41496.6|41535.4|41495.4|0
1641879250000|2022-01-11 05:34:10|41540.4|41500.4|41540.4|41500.4|41544.2|41504.2|41540.4|41500.4|1
1641879360000|2022-01-11 05:36:00|41535.4|41495.4|41540.4|41500.4|41540.4|41500.4|41535.4|41495.4|0
1641879380000|2022-01-11 05:36:20|41535.4|41495.4|41535.4|41495.4|41535.4|41495.4|41535.4|41495.4|0
1641879390000|2022-01-11 05:36:30|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|0
1641879400000|2022-01-11 05:36:40|41530.4|41490.4|41530.4|41490.4|41530.4|41490.4|41530.4|41490.4|0
1641879410000|2022-01-11 05:36:50|41531.6|41491.6|41531.6|41491.6|41531.6|41491.6|41531.6|41491.6|0
1641879420000|2022-01-11 05:37:00|41530.4|41490.4|41536.6|41496.6|41536.6|41496.6|41530.4|41490.4|0
1641879430000|2022-01-11 05:37:10|41531.6|41491.6|41530.4|41490.4|41531.6|41491.6|41530.4|41490.4|0
1641879450000|2022-01-11 05:37:30|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|3
1641879480000|2022-01-11 05:38:00|41530.4|41490.4|41530.4|41490.4|41530.4|41490.4|41530.4|41490.4|3
1641879530000|2022-01-11 05:38:50|41531.6|41491.6|41531.6|41491.6|41531.6|41491.6|41531.6|41491.6|0
1641879550000|2022-01-11 05:39:10|41530.4|41490.4|41526.6|41486.6|41530.4|41490.4|41526.6|41486.6|0
1641879600000|2022-01-11 05:40:00|41525.4|41485.4|41520.4|41480.4|41525.4|41485.4|41520.4|41480.4|0
1641879610000|2022-01-11 05:40:10|41522.8|41482.8|41522.8|41482.8|41522.8|41482.8|41522.8|41482.8|1
1641879620000|2022-01-11 05:40:20|41521.6|41481.6|41526.6|41486.6|41526.6|41486.6|41521.6|41481.6|0
1641879650000|2022-01-11 05:40:50|41530.4|41490.4|41531.6|41491.6|41531.6|41491.6|41530.4|41490.4|0
1641879660000|2022-01-11 05:41:00|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|7
1641879730000|2022-01-11 05:42:10|41532.8|41492.8|41521.6|41481.6|41532.8|41492.8|41521.6|41481.6|1
1641879740000|2022-01-11 05:42:20|41526.6|41486.6|41516.6|41476.6|41526.6|41486.6|41516.6|41476.6|1
1641879760000|2022-01-11 05:42:40|||||||||9
1641879770000|2022-01-11 05:42:50|||||||||2
1641879920000|2022-01-11 05:45:20|41512.8|41472.8|41532.8|41492.8|41532.8|41492.8|41506.6|41466.6|40
1641879940000|2022-01-11 05:45:40|41536.6|41496.6|41532.8|41492.8|41536.6|41496.6|41532.8|41492.8|0
1641879950000|2022-01-11 05:45:50|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|0
1641879960000|2022-01-11 05:46:00|41537.8|41497.8|41536.6|41496.6|41537.8|41497.8|41535.4|41495.4|3
1641880000000|2022-01-11 05:46:40|41537.8|41497.8|41537.8|41497.8|41537.8|41497.8|41537.8|41497.8|0
1641880010000|2022-01-11 05:46:50|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|0
1641880020000|2022-01-11 05:47:00|||||||||1
1641880080000|2022-01-11 05:48:00|41532.8|41492.8|41532.8|41492.8|41532.8|41492.8|41532.8|41492.8|0
1641880100000|2022-01-11 05:48:20|41536.6|41496.6|41537.8|41497.8|41537.8|41497.8|41536.6|41496.6|0
1641880110000|2022-01-11 05:48:30|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|0
1641880140000|2022-01-11 05:49:00|41537.8|41497.8|41537.8|41497.8|41537.8|41497.8|41537.8|41497.8|0
1641880170000|2022-01-11 05:49:30|41536.5|41496.5|41536.5|41496.5|41536.5|41496.5|41536.5|41496.5|0
1641880190000|2022-01-11 05:49:50|41537.8|41497.8|41536.5|41496.5|41537.8|41497.8|41536.5|41496.5|0
1641880220000|2022-01-11 05:50:20|41537.8|41497.8|41537.8|41497.8|41537.8|41497.8|41537.8|41497.8|0
1641880230000|2022-01-11 05:50:30|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|2
1641880240000|2022-01-11 05:50:40|41547.8|41507.8|41546.5|41506.5|41547.8|41507.8|41546.5|41506.5|0
1641880270000|2022-01-11 05:51:10|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|0
1641880290000|2022-01-11 05:51:30|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|0
1641880340000|2022-01-11 05:52:20|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|41546.5|41506.5|0
1641880380000|2022-01-11 05:53:00|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|0
1641880390000|2022-01-11 05:53:10|41547.7|41507.7|41546.5|41506.5|41547.7|41507.7|41546.5|41506.5|0
1641880400000|2022-01-11 05:53:20|41547.7|41507.7|41546.5|41506.5|41547.7|41507.7|41546.5|41506.5|0
1641880410000|2022-01-11 05:53:30|41541.5|41501.5|41541.5|41501.5|41541.5|41501.5|41541.5|41501.5|0
1641880420000|2022-01-11 05:53:40|41542.7|41502.7|41542.7|41502.7|41542.7|41502.7|41542.7|41502.7|0
1641880460000|2022-01-11 05:54:20|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|0
1641880470000|2022-01-11 05:54:30|41542.7|41502.7|41542.7|41502.7|41542.7|41502.7|41542.7|41502.7|0
1641880500000|2022-01-11 05:55:00|41541.5|41501.5|41541.5|41501.5|41541.5|41501.5|41540.3|41500.3|0
1641880530000|2022-01-11 05:55:30|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|0
1641880610000|2022-01-11 05:56:50|41547.7|41507.7|41551.5|41511.5|41551.5|41511.5|41547.7|41507.7|3
1641880620000|2022-01-11 05:57:00|41552.7|41512.7|41552.7|41512.7|41552.7|41512.7|41552.7|41512.7|0
1641880660000|2022-01-11 05:57:40|41551.5|41511.5|41552.7|41512.7|41552.7|41512.7|41551.5|41511.5|0
1641880780000|2022-01-11 05:59:40|41556.5|41516.5|41556.5|41516.5|41556.5|41516.5|41556.5|41516.5|0
1641880790000|2022-01-11 05:59:50|41557.7|41517.7|41556.5|41516.5|41557.7|41517.7|41556.5|41516.5|0
1641880830000|2022-01-11 06:00:30|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|2
1641880840000|2022-01-11 06:00:40|41561.5|41521.5|41560.3|41520.3|41561.5|41521.5|41560.3|41520.3|0
1641880910000|2022-01-11 06:01:50|||||||||5
1641880960000|2022-01-11 06:02:40|||||||||1
1641880970000|2022-01-11 06:02:50|41556.5|41516.5|41555.3|41515.3|41556.5|41516.5|41555.3|41515.3|0
1641880980000|2022-01-11 06:03:00|41557.7|41517.7|41556.5|41516.5|41557.7|41517.7|41556.5|41516.5|0
1641880990000|2022-01-11 06:03:10|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|0
1641881010000|2022-01-11 06:03:30|41556.5|41516.5|41556.5|41516.5|41556.5|41516.5|41556.5|41516.5|0
1641881040000|2022-01-11 06:04:00|41555.3|41515.3|41546.5|41506.5|41555.3|41515.3|41546.5|41506.5|1
1641881070000|2022-01-11 06:04:30|41541.5|41501.5|41546.5|41506.5|41546.5|41506.5|41541.5|41501.5|0
1641881150000|2022-01-11 06:05:50|41542.7|41502.7|41537.7|41497.7|41542.7|41502.7|41537.7|41497.7|0
1641881170000|2022-01-11 06:06:10|41541.5|41501.5|41541.5|41501.5|41541.5|41501.5|41541.5|41501.5|2
1641881200000|2022-01-11 06:06:40|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|0
1641881210000|2022-01-11 06:06:50|41546.5|41506.5|41551.5|41511.5|41552.7|41512.7|41546.5|41506.5|3
1641881220000|2022-01-11 06:07:00|41552.7|41512.7|41552.7|41512.7|41552.7|41512.7|41552.7|41512.7|0
1641881240000|2022-01-11 06:07:20|41548.9|41508.9|41535.3|41495.3|41548.9|41508.9|41535.3|41495.3|12
1641881250000|2022-01-11 06:07:30|41537.7|41497.7|41537.7|41497.7|41537.7|41497.7|41537.7|41497.7|0
1641881280000|2022-01-11 06:08:00|41532.7|41492.7|41532.7|41492.7|41532.7|41492.7|41532.7|41492.7|1
1641881430000|2022-01-11 06:10:30|41536.5|41496.5|41536.5|41496.5|41536.5|41496.5|41536.5|41496.5|0
1641881450000|2022-01-11 06:10:50|41537.7|41497.7|41537.7|41497.7|41537.7|41497.7|41537.7|41497.7|3
1641881460000|2022-01-11 06:11:00|41536.5|41496.5|41532.7|41492.7|41536.5|41496.5|41532.7|41492.7|0
1641881510000|2022-01-11 06:11:50|41528.9|41488.9|41527.7|41487.7|41528.9|41488.9|41527.7|41487.7|0
1641881530000|2022-01-11 06:12:10|41532.7|41492.7|41532.7|41492.7|41532.7|41492.7|41532.7|41492.7|1
1641881650000|2022-01-11 06:14:10|41537.7|41497.7|41536.5|41496.5|41537.7|41497.7|41536.5|41496.5|0
1641881660000|2022-01-11 06:14:20|41532.7|41492.7|41532.7|41492.7|41532.7|41492.7|41532.7|41492.7|0
1641881700000|2022-01-11 06:15:00|41536.5|41496.5|41546.5|41506.5|41546.5|41506.5|41536.5|41496.5|2
1641881710000|2022-01-11 06:15:10|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|0
1641881730000|2022-01-11 06:15:30|41551.4|41511.4|41552.7|41512.7|41552.7|41512.7|41551.4|41511.4|5
1641881790000|2022-01-11 06:16:30|41551.4|41511.4|41546.4|41506.4|41551.4|41511.4|41546.4|41506.4|0
1641881810000|2022-01-11 06:16:50|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|2
1641881820000|2022-01-11 06:17:00|41550.2|41510.2|41551.4|41511.4|41551.4|41511.4|41550.2|41510.2|0
1641881830000|2022-01-11 06:17:10|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|0
1641881880000|2022-01-11 06:18:00|41551.4|41511.4|41550.2|41510.2|41551.4|41511.4|41550.2|41510.2|0
1641881890000|2022-01-11 06:18:10|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|0
1641881910000|2022-01-11 06:18:30|41552.6|41512.6|41552.6|41512.6|41552.6|41512.6|41552.6|41512.6|0
1641881920000|2022-01-11 06:18:40|||||||||1
1641882010000|2022-01-11 06:20:10|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|0
1641882060000|2022-01-11 06:21:00|41550.2|41510.2|41550.2|41510.2|41551.4|41511.4|41550.2|41510.2|0
1641882070000|2022-01-11 06:21:10|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|41550.2|41510.2|0
1641882120000|2022-01-11 06:22:00|41550.2|41510.2|41550.2|41510.2|41551.4|41511.4|41550.2|41510.2|0
1641882150000|2022-01-11 06:22:30|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|23
1641882160000|2022-01-11 06:22:40|41550.2|41510.2|41551.4|41511.4|41551.4|41511.4|41550.2|41510.2|4
1641882170000|2022-01-11 06:22:50|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|1
1641882180000|2022-01-11 06:23:00|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|41550.2|41510.2|0
1641882240000|2022-01-11 06:24:00|41552.6|41512.6|41552.6|41512.6|41552.6|41512.6|41552.6|41512.6|0
1641882300000|2022-01-11 06:25:00|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|0
1641882310000|2022-01-11 06:25:10|41552.6|41512.6|41552.6|41512.6|41552.6|41512.6|41552.6|41512.6|0
1641882360000|2022-01-11 06:26:00|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|0
1641882400000|2022-01-11 06:26:40|41546.4|41506.4|41546.4|41506.4|41546.4|41506.4|41546.4|41506.4|0
1641882420000|2022-01-11 06:27:00|41541.4|41501.4|41541.4|41501.4|41541.4|41501.4|41541.4|41501.4|0
1641882440000|2022-01-11 06:27:20|41542.6|41502.6|41542.6|41502.6|41542.6|41502.6|41542.6|41502.6|0
1641882460000|2022-01-11 06:27:40|41546.4|41506.4|41542.6|41502.6|41547.6|41507.6|41542.6|41502.6|0
1641882470000|2022-01-11 06:27:50|41546.4|41506.4|41542.6|41502.6|41547.6|41507.6|41542.6|41502.6|0
1641882600000|2022-01-11 06:30:00|41547.6|41507.6|41547.6|41507.6|41547.6|41507.6|41547.6|41507.6|0
1641882610000|2022-01-11 06:30:10|41546.4|41506.4|41542.6|41502.6|41546.4|41506.4|41542.6|41502.6|0
1641882630000|2022-01-11 06:30:30|41546.4|41506.4|41547.6|41507.6|41547.6|41507.6|41546.4|41506.4|0
1641882660000|2022-01-11 06:31:00|41557.6|41517.6|41557.6|41517.6|41557.6|41517.6|41557.6|41517.6|4
1641882700000|2022-01-11 06:31:40|41562.6|41522.6|41561.4|41521.4|41562.6|41522.6|41561.4|41521.4|2
1641882710000|2022-01-11 06:31:50|41551.4|41511.4|41552.6|41512.6|41552.6|41512.6|41551.4|41511.4|0
1641882730000|2022-01-11 06:32:10|41556.4|41516.4|41557.6|41517.6|41557.6|41517.6|41556.4|41516.4|0
1641882740000|2022-01-11 06:32:20|41561.4|41521.4|41561.4|41521.4|41561.4|41521.4|41561.4|41521.4|1
1641882750000|2022-01-11 06:32:30|41562.6|41522.6|41561.4|41521.4|41562.6|41522.6|41561.4|41521.4|1
1641882780000|2022-01-11 06:33:00|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|0
1641882800000|2022-01-11 06:33:20|41561.4|41521.4|41561.4|41521.4|41561.4|41521.4|41561.4|41521.4|0
1641882850000|2022-01-11 06:34:10|41562.6|41522.6|41561.4|41521.4|41562.6|41522.6|41561.4|41521.4|2
1641882870000|2022-01-11 06:34:30|41560.2|41520.2|41556.4|41516.4|41560.2|41520.2|41556.4|41516.4|0
1641882890000|2022-01-11 06:34:50|41557.6|41517.6|41556.4|41516.4|41557.6|41517.6|41556.4|41516.4|0
1641882900000|2022-01-11 06:35:00|41557.6|41517.6|41561.4|41521.4|41561.4|41521.4|41557.6|41517.6|0
1641882910000|2022-01-11 06:35:10|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|0
1641882920000|2022-01-11 06:35:20|41561.4|41521.4|41560.2|41520.2|41561.4|41521.4|41560.2|41520.2|0
1641882930000|2022-01-11 06:35:30|41561.4|41521.4|41561.4|41521.4|41561.4|41521.4|41561.4|41521.4|0
1641883000000|2022-01-11 06:36:40|41560.2|41520.2|41560.2|41520.2|41560.2|41520.2|41560.2|41520.2|0
1641883010000|2022-01-11 06:36:50|41561.4|41521.4|41566.4|41526.4|41566.4|41526.4|41561.4|41521.4|2
1641883020000|2022-01-11 06:37:00|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|41561.4|41521.4|0
1641883040000|2022-01-11 06:37:20|41566.4|41526.4|41566.4|41526.4|41567.6|41527.6|41566.4|41526.4|0
1641883050000|2022-01-11 06:37:30|41562.6|41522.6|41560.2|41520.2|41562.6|41522.6|41560.2|41520.2|0
1641883080000|2022-01-11 06:38:00|41556.4|41516.4|41560.2|41520.2|41560.2|41520.2|41556.4|41516.4|2
1641883150000|2022-01-11 06:39:10|41560.1|41520.1|41560.1|41520.1|41560.1|41520.1|41560.1|41520.1|0
1641883230000|2022-01-11 06:40:30|41555.1|41515.1|41555.1|41515.1|41555.1|41515.1|41555.1|41515.1|0
1641883240000|2022-01-11 06:40:40|41560.1|41520.1|41551.4|41511.4|41560.1|41520.1|41550.1|41510.1|0
1641883250000|2022-01-11 06:40:50|41550.1|41510.1|41550.1|41510.1|41550.1|41510.1|41550.1|41510.1|0
1641883260000|2022-01-11 06:41:00|41556.4|41516.4|41556.4|41516.4|41556.4|41516.4|41556.4|41516.4|0
1641883300000|2022-01-11 06:41:40|41556.3|41516.3|41556.3|41516.3|41556.3|41516.3|41556.3|41516.3|0
1641883320000|2022-01-11 06:42:00|41555.1|41515.1|41550.1|41510.1|41555.1|41515.1|41550.1|41510.1|0
1641883450000|2022-01-11 06:44:10|41540.1|41500.1|41545.1|41505.1|41545.1|41505.1|41540.1|41500.1|0
1641883460000|2022-01-11 06:44:20|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|0
1641883500000|2022-01-11 06:45:00|41547.5|41507.5|41547.5|41507.5|41547.5|41507.5|41547.5|41507.5|0
1641883510000|2022-01-11 06:45:10|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|0
1641883540000|2022-01-11 06:45:40|41547.5|41507.5|41556.3|41516.3|41556.3|41516.3|41546.3|41506.3|1
1641883560000|2022-01-11 06:46:00|41557.5|41517.5|41557.5|41517.5|41557.5|41517.5|41556.3|41516.3|0
1641883580000|2022-01-11 06:46:20|41556.3|41516.3|41557.5|41517.5|41557.5|41517.5|41556.3|41516.3|1
1641883590000|2022-01-11 06:46:30|41555.1|41515.1|41557.5|41517.5|41557.5|41517.5|41555.1|41515.1|2
1641883600000|2022-01-11 06:46:40|41562.5|41522.5|41562.5|41522.5|41562.5|41522.5|41562.5|41522.5|3
1641883610000|2022-01-11 06:46:50|41566.3|41526.3|41562.5|41522.5|41566.3|41526.3|41562.5|41522.5|2
1641883620000|2022-01-11 06:47:00|||||||||5
1641883650000|2022-01-11 06:47:30|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|5
1641883690000|2022-01-11 06:48:10|41566.3|41526.3|41561.3|41521.3|41566.3|41526.3|41561.3|41521.3|1
1641883730000|2022-01-11 06:48:50|41562.5|41522.5|41562.5|41522.5|41562.5|41522.5|41562.5|41522.5|0
1641883740000|2022-01-11 06:49:00|41561.3|41521.3|41561.3|41521.3|41561.3|41521.3|41561.3|41521.3|0
1641883750000|2022-01-11 06:49:10|41562.5|41522.5|41562.5|41522.5|41562.5|41522.5|41562.5|41522.5|0
1641883770000|2022-01-11 06:49:30|41558.7|41518.7|41557.5|41517.5|41558.7|41518.7|41557.5|41517.5|0
1641883810000|2022-01-11 06:50:10|41555.1|41515.1|41555.1|41515.1|41555.1|41515.1|41555.1|41515.1|1
1641883830000|2022-01-11 06:50:30|41557.5|41517.5|41557.5|41517.5|41557.5|41517.5|41557.5|41517.5|0
1641883840000|2022-01-11 06:50:40|41552.5|41512.5|41556.3|41516.3|41556.3|41516.3|41552.5|41512.5|0
1641883850000|2022-01-11 06:50:50|41557.5|41517.5|41557.5|41517.5|41557.5|41517.5|41557.5|41517.5|0
1641883900000|2022-01-11 06:51:40|41552.5|41512.5|41552.5|41512.5|41552.5|41512.5|41552.5|41512.5|2
1641883910000|2022-01-11 06:51:50|41560.1|41520.1|41561.3|41521.3|41561.3|41521.3|41560.1|41520.1|4
1641883920000|2022-01-11 06:52:00|41557.5|41517.5|41556.3|41516.3|41557.5|41517.5|41556.3|41516.3|0
1641883930000|2022-01-11 06:52:10|41552.5|41512.5|41551.3|41511.3|41552.5|41512.5|41551.3|41511.3|0
1641883940000|2022-01-11 06:52:20|41552.5|41512.5|41552.5|41512.5|41552.5|41512.5|41552.5|41512.5|0
1641883950000|2022-01-11 06:52:30|41551.3|41511.3|41551.3|41511.3|41551.3|41511.3|41551.3|41511.3|0
1641883980000|2022-01-11 06:53:00|41546.3|41506.3|41547.5|41507.5|41547.5|41507.5|41546.3|41506.3|0
1641884000000|2022-01-11 06:53:20|||||||||1
1641884010000|2022-01-11 06:53:30|41557.5|41517.5|41557.5|41517.5|41557.5|41517.5|41557.5|41517.5|0
1641884020000|2022-01-11 06:53:40|41556.3|41516.3|41556.3|41516.3|41556.3|41516.3|41556.3|41516.3|0
1641884040000|2022-01-11 06:54:00|41552.5|41512.5|41552.5|41512.5|41552.5|41512.5|41551.3|41511.3|3
1641884130000|2022-01-11 06:55:30|41547.5|41507.5|41552.5|41512.5|41552.5|41512.5|41547.5|41507.5|0
1641884150000|2022-01-11 06:55:50|41556.3|41516.3|41556.3|41516.3|41556.3|41516.3|41556.3|41516.3|2
1641884160000|2022-01-11 06:56:00|41557.5|41517.5|41557.5|41517.5|41557.5|41517.5|41557.5|41517.5|0
1641884250000|2022-01-11 06:57:30|41556.3|41516.3|41557.5|41517.5|41557.5|41517.5|41556.3|41516.3|0
1641884260000|2022-01-11 06:57:40|41556.3|41516.3|41556.3|41516.3|41556.3|41516.3|41556.3|41516.3|0
1641884280000|2022-01-11 06:58:00|41557.5|41517.5|41557.5|41517.5|41557.5|41517.5|41556.3|41516.3|0
1641884290000|2022-01-11 06:58:10|41556.3|41516.3|41556.3|41516.3|41557.5|41517.5|41556.3|41516.3|0
1641884310000|2022-01-11 06:58:30|41557.5|41517.5|41556.3|41516.3|41557.5|41517.5|41556.3|41516.3|0
1641884340000|2022-01-11 06:59:00|41555.1|41515.1|41565.1|41525.1|41565.1|41525.1|41555.1|41515.1|13
1641884370000|2022-01-11 06:59:30|41566.3|41526.3|41570.1|41530.1|41570.1|41530.1|41566.3|41526.3|1
1641884390000|2022-01-11 06:59:50|41571.3|41531.3|41570.1|41530.1|41571.3|41531.3|41570.1|41530.1|1
1641884400000|2022-01-11 07:00:00|41575.1|41535.1|41566.3|41526.3|41575.1|41535.1|41565.1|41525.1|2
1641884410000|2022-01-11 07:00:10|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|41565.1|41525.1|0
1641884420000|2022-01-11 07:00:20|||||||||2
1641884450000|2022-01-11 07:00:50|41566.3|41526.3|41566.3|41526.3|41566.3|41526.3|41566.3|41526.3|0
1641884470000|2022-01-11 07:01:10|41565.1|41525.1|41565.1|41525.1|41565.1|41525.1|41565.1|41525.1|2
1641884500000|2022-01-11 07:01:40|41566.3|41526.3|41566.3|41526.3|41566.3|41526.3|41566.3|41526.3|0
1641884510000|2022-01-11 07:01:50|41575.1|41535.1|41570.1|41530.1|41575.1|41535.1|41570.1|41530.1|3
1641884580000|2022-01-11 07:03:00|41565.1|41525.1|41565.1|41525.1|41565.1|41525.1|41565.1|41525.1|0
1641884590000|2022-01-11 07:03:10|41566.3|41526.3|41570.1|41530.1|41570.1|41530.1|41566.3|41526.3|0
1641884700000|2022-01-11 07:05:00|41570|41530|41570|41530|41570|41530|41570|41530|0
1641884760000|2022-01-11 07:06:00|41571.3|41531.3|41570|41530|41571.3|41531.3|41570|41530|4
1641884810000|2022-01-11 07:06:50|||||||||8
1641884860000|2022-01-11 07:07:40|41571.2|41531.2|41571.2|41531.2|41571.2|41531.2|41571.2|41531.2|0
1641884870000|2022-01-11 07:07:50|41570|41530|41570|41530|41570|41530|41570|41530|1
1641884920000|2022-01-11 07:08:40|41573.8|41533.8|41580|41540|41586.2|41546.2|41573.8|41533.8|38
1641884930000|2022-01-11 07:08:50|||||||||5
1641884960000|2022-01-11 07:09:20|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|2
1641884970000|2022-01-11 07:09:30|41575|41535|41577.6|41537.6|41580|41540|41575|41535|2
1641885020000|2022-01-11 07:10:20|41578.8|41538.8|41578.8|41538.8|41578.8|41538.8|41578.8|41538.8|0
1641885030000|2022-01-11 07:10:30|41575|41535|41578.8|41538.8|41578.8|41538.8|41575|41535|1
1641885040000|2022-01-11 07:10:40|41580|41540|41580|41540|41580|41540|41580|41540|0
1641885070000|2022-01-11 07:11:10|41583.8|41543.8|41583.8|41543.8|41583.8|41543.8|41583.8|41543.8|0
1641885110000|2022-01-11 07:11:50|41578.8|41538.8|41580|41540|41580|41540|41578.8|41538.8|1
1641885180000|2022-01-11 07:13:00|41578.8|41538.8|41580|41540|41580|41540|41578.8|41538.8|0
1641885210000|2022-01-11 07:13:30|41578.8|41538.8|41580|41540|41580|41540|41578.8|41538.8|0
1641885260000|2022-01-11 07:14:20|41587.6|41547.6|41587.6|41547.6|41587.6|41547.6|41587.6|41547.6|4
1641885300000|2022-01-11 07:15:00|41575|41535|41578.8|41538.8|41578.8|41538.8|41573.8|41533.8|2
1641885310000|2022-01-11 07:15:10|41582.6|41542.6|41583.8|41543.8|41583.8|41543.8|41582.6|41542.6|0
1641885360000|2022-01-11 07:16:00|41582.6|41542.6|41583.8|41543.8|41583.8|41543.8|41582.6|41542.6|2
1641885370000|2022-01-11 07:16:10|41588.8|41548.8|41587.6|41547.6|41588.8|41548.8|41587.6|41547.6|3
1641885390000|2022-01-11 07:16:30|41588.8|41548.8|41583.8|41543.8|41588.8|41548.8|41583.8|41543.8|13
1641885410000|2022-01-11 07:16:50|41591.4|41551.4|41587.6|41547.6|41591.4|41551.4|41587.6|41547.6|4
1641885420000|2022-01-11 07:17:00|41591.4|41551.4|41587.6|41547.6|41591.4|41551.4|41587.6|41547.6|1
1641885430000|2022-01-11 07:17:10|41591.4|41551.4|41587.6|41547.6|41591.4|41551.4|41587.6|41547.6|2
1641885540000|2022-01-11 07:19:00|41592.6|41552.6|41587.6|41547.6|41592.6|41552.6|41587.6|41547.6|2
1641885630000|2022-01-11 07:20:30|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|0
1641885670000|2022-01-11 07:21:10|41578.8|41538.8|41578.8|41538.8|41578.8|41538.8|41578.8|41538.8|1
1641885720000|2022-01-11 07:22:00|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|0
1641885750000|2022-01-11 07:22:30|41578.8|41538.8|41573.8|41533.8|41578.8|41538.8|41572.6|41532.6|2
1641885760000|2022-01-11 07:22:40|41577.6|41537.6|41577.6|41537.6|41577.6|41537.6|41577.6|41537.6|0
1641885780000|2022-01-11 07:23:00|41572.6|41532.6|41557.6|41517.6|41572.6|41532.6|41553.8|41513.8|3
1641885820000|2022-01-11 07:23:40|41558.8|41518.8|41558.8|41518.8|41558.8|41518.8|41558.8|41518.8|0
1641885850000|2022-01-11 07:24:10|41555|41515|41577.5|41537.5|41577.5|41537.5|41555|41515|2
1641885890000|2022-01-11 07:24:50|41582.5|41542.5|41582.5|41542.5|41582.5|41542.5|41582.5|41542.5|0
1641885920000|2022-01-11 07:25:20|41592.5|41552.5|41592.5|41552.5|41592.5|41552.5|41592.5|41552.5|3
1641885930000|2022-01-11 07:25:30|41591.3|41551.3|41582.5|41542.5|41591.3|41551.3|41582.5|41542.5|5
1641885940000|2022-01-11 07:25:40|41573.8|41533.8|41555|41515|41573.8|41533.8|41555|41515|9
1641885950000|2022-01-11 07:25:50|41558.8|41518.8|41558.8|41518.8|41558.8|41518.8|41558.8|41518.8|0
1641885960000|2022-01-11 07:26:00|41563.8|41523.8|41563.8|41523.8|41565|41525|41563.8|41523.8|1
1641885970000|2022-01-11 07:26:10|41555|41515|41555|41515|41555|41515|41555|41515|6
1641885990000|2022-01-11 07:26:30|41553.8|41513.8|41553.8|41513.8|41553.8|41513.8|41553.8|41513.8|0
1641886000000|2022-01-11 07:26:40|||||||||1
1641886020000|2022-01-11 07:27:00|||||||||11
1641886040000|2022-01-11 07:27:20|41553.7|41513.7|41553.7|41513.7|41553.7|41513.7|41553.7|41513.7|2
1641886050000|2022-01-11 07:27:30|||||||||1
1641886120000|2022-01-11 07:28:40|41552.5|41512.5|41552.5|41512.5|41552.5|41512.5|41552.5|41512.5|1
1641886130000|2022-01-11 07:28:50|41553.7|41513.7|41553.7|41513.7|41553.7|41513.7|41553.7|41513.7|0
1641886140000|2022-01-11 07:29:00|41552.5|41512.5|41553.7|41513.7|41553.7|41513.7|41552.5|41512.5|0
1641886150000|2022-01-11 07:29:10|41552.5|41512.5|41553.7|41513.7|41553.7|41513.7|41552.5|41512.5|0
1641886160000|2022-01-11 07:29:20|41552.5|41512.5|41542.5|41502.5|41553.7|41513.7|41542.5|41502.5|4
1641886170000|2022-01-11 07:29:30|41543.7|41503.7|41533.7|41493.7|41551.3|41511.3|41533.7|41493.7|3
1641886220000|2022-01-11 07:30:20|41535|41495|41547.5|41507.5|41548.7|41508.7|41535|41495|1
1641886240000|2022-01-11 07:30:40|41553.7|41513.7|41553.7|41513.7|41553.7|41513.7|41553.7|41513.7|21
1641886260000|2022-01-11 07:31:00|41548.7|41508.7|41548.7|41508.7|41548.7|41508.7|41548.7|41508.7|3
1641886270000|2022-01-11 07:31:10|41549.9|41509.9|41548.7|41508.7|41549.9|41509.9|41548.7|41508.7|0
1641886290000|2022-01-11 07:31:30|41554.9|41514.9|41551.2|41511.2|41554.9|41514.9|41551.2|41511.2|0
1641886300000|2022-01-11 07:31:40|41548.7|41508.7|41553.7|41513.7|41553.7|41513.7|41548.7|41508.7|1
1641886310000|2022-01-11 07:31:50|41547.5|41507.5|41543.7|41503.7|41548.7|41508.7|41543.7|41503.7|1
1641886320000|2022-01-11 07:32:00|41533.7|41493.7|41533.7|41493.7|41533.7|41493.7|41533.7|41493.7|2
1641886360000|2022-01-11 07:32:40|41534.9|41494.9|41534.9|41494.9|41534.9|41494.9|41534.9|41494.9|3
1641886380000|2022-01-11 07:33:00|41533.7|41493.7|41533.7|41493.7|41533.7|41493.7|41533.7|41493.7|0
1641886500000|2022-01-11 07:35:00|41528.7|41488.7|41528.7|41488.7|41528.7|41488.7|41528.7|41488.7|4
1641886520000|2022-01-11 07:35:20|41532.5|41492.5|41533.7|41493.7|41533.7|41493.7|41532.5|41492.5|0
1641886560000|2022-01-11 07:36:00|41534.9|41494.9|41518.7|41478.7|41534.9|41494.9|41518.7|41478.7|7
1641886570000|2022-01-11 07:36:10|41513.7|41473.7|41513.7|41473.7|41513.7|41473.7|41513.7|41473.7|0
1641886590000|2022-01-11 07:36:30|41504.9|41464.9|41504.9|41464.9|41504.9|41464.9|41504.9|41464.9|1
1641886600000|2022-01-11 07:36:40|41508.7|41468.7|41508.7|41468.7|41508.7|41468.7|41508.7|41468.7|1
1641886610000|2022-01-11 07:36:50|||||||||1
1641886620000|2022-01-11 07:37:00|41502.5|41462.5|41513.7|41473.7|41513.7|41473.7|41502.5|41462.5|0
1641886650000|2022-01-11 07:37:30|41512.5|41472.5|41508.7|41468.7|41512.5|41472.5|41508.7|41468.7|0
1641886670000|2022-01-11 07:37:50|41513.7|41473.7|41503.7|41463.7|41513.7|41473.7|41503.7|41463.7|5
1641886680000|2022-01-11 07:38:00|41499.9|41459.9|41498.7|41458.7|41499.9|41459.9|41498.7|41458.7|0
1641886710000|2022-01-11 07:38:30|41497.5|41457.5|41498.7|41458.7|41498.7|41458.7|41497.5|41457.5|0
1641886820000|2022-01-11 07:40:20|41503.7|41463.7|41503.7|41463.7|41503.7|41463.7|41503.7|41463.7|0
1641886840000|2022-01-11 07:40:40|41504.9|41464.9|41503.7|41463.7|41504.9|41464.9|41503.7|41463.7|0
1641886850000|2022-01-11 07:40:50|41499.9|41459.9|41498.7|41458.7|41499.9|41459.9|41498.7|41458.7|0
1641886860000|2022-01-11 07:41:00|41499.9|41459.9|41499.9|41459.9|41499.9|41459.9|41499.9|41459.9|0
1641886880000|2022-01-11 07:41:20|41493.7|41453.7|41493.7|41453.7|41493.7|41453.7|41493.7|41453.7|0
1641886980000|2022-01-11 07:43:00|41494.9|41454.9|41497.5|41457.5|41498.7|41458.7|41493.7|41453.7|5
1641886990000|2022-01-11 07:43:10|41498.7|41458.7|41497.5|41457.5|41498.7|41458.7|41497.5|41457.5|0
1641887040000|2022-01-11 07:44:00|||||||||1
1641887120000|2022-01-11 07:45:20|41502.5|41462.5|41502.5|41462.5|41502.5|41462.5|41502.5|41462.5|0
1641887130000|2022-01-11 07:45:30|41497.5|41457.5|41497.5|41457.5|41502.5|41462.5|41497.5|41457.5|0
1641887140000|2022-01-11 07:45:40|41501.2|41461.2|41512.5|41472.5|41512.5|41472.5|41497.5|41457.5|8
1641887150000|2022-01-11 07:45:50|41508.7|41468.7|41512.5|41472.5|41513.7|41473.7|41508.7|41468.7|0
1641887160000|2022-01-11 07:46:00|41513.7|41473.7|41513.7|41473.7|41513.7|41473.7|41513.7|41473.7|1
1641887170000|2022-01-11 07:46:10|41512.5|41472.5|41512.5|41472.5|41512.5|41472.5|41512.5|41472.5|11
1641887180000|2022-01-11 07:46:20|41507.5|41467.5|41507.5|41467.5|41512.5|41472.5|41507.5|41467.5|2
1641887190000|2022-01-11 07:46:30|41508.7|41468.7|41509.9|41469.9|41509.9|41469.9|41508.7|41468.7|0
1641887200000|2022-01-11 07:46:40|41508.7|41468.7|41508.7|41468.7|41508.7|41468.7|41508.7|41468.7|11
1641887220000|2022-01-11 07:47:00|41513.7|41473.7|41513.7|41473.7|41513.7|41473.7|41513.7|41473.7|0
1641887240000|2022-01-11 07:47:20|41514.9|41474.9|41514.9|41474.9|41514.9|41474.9|41514.9|41474.9|11
1641887250000|2022-01-11 07:47:30|41513.7|41473.7|41512.5|41472.5|41513.7|41473.7|41512.5|41472.5|0
1641887270000|2022-01-11 07:47:50|41513.7|41473.7|41513.7|41473.7|41513.7|41473.7|41512.5|41472.5|10
1641887290000|2022-01-11 07:48:10|41512.5|41472.5|41508.7|41468.7|41512.5|41472.5|41508.7|41468.7|0
1641887310000|2022-01-11 07:48:30|41513.7|41473.7|41513.7|41473.7|41513.7|41473.7|41513.7|41473.7|0
1641887320000|2022-01-11 07:48:40|41508.7|41468.7|41508.7|41468.7|41509.9|41469.9|41508.7|41468.7|11
1641887330000|2022-01-11 07:48:50|41507.5|41467.5|41504.9|41464.9|41507.5|41467.5|41498.7|41458.7|0
1641887340000|2022-01-11 07:49:00|41508.7|41468.7|41508.7|41468.7|41508.7|41468.7|41507.5|41467.5|1
1641887350000|2022-01-11 07:49:10|41503.7|41463.7|41503.7|41463.7|41503.7|41463.7|41503.7|41463.7|4
1641887360000|2022-01-11 07:49:20|41502.4|41462.4|41502.4|41462.4|41502.4|41462.4|41502.4|41462.4|0
1641887370000|2022-01-11 07:49:30|41503.7|41463.7|41503.7|41463.7|41503.7|41463.7|41503.7|41463.7|0
1641887480000|2022-01-11 07:51:20|41493.7|41453.7|41493.7|41453.7|41493.7|41453.7|41492.4|41452.4|1
1641887510000|2022-01-11 07:51:50|41492.4|41452.4|41489.9|41449.9|41492.4|41452.4|41489.9|41449.9|4
1641887540000|2022-01-11 07:52:20|||||||||1
1641887550000|2022-01-11 07:52:30|41493.7|41453.7|41493.7|41453.7|41493.7|41453.7|41493.7|41453.7|0
1641887560000|2022-01-11 07:52:40|41493.6|41453.6|41493.6|41453.6|41493.6|41453.6|41493.6|41453.6|0
1641887570000|2022-01-11 07:52:50|41492.4|41452.4|41488.6|41448.6|41492.4|41452.4|41488.6|41448.6|2
1641887640000|2022-01-11 07:54:00|41483.6|41443.6|41484.9|41444.9|41484.9|41444.9|41483.6|41443.6|1
1641887650000|2022-01-11 07:54:10|41489.9|41449.9|41488.6|41448.6|41489.9|41449.9|41488.6|41448.6|1
1641887660000|2022-01-11 07:54:20|41489.9|41449.9|41489.9|41449.9|41489.9|41449.9|41489.9|41449.9|0
1641887670000|2022-01-11 07:54:30|41493.6|41453.6|41493.6|41453.6|41494.9|41454.9|41493.6|41453.6|0
1641887700000|2022-01-11 07:55:00|41499.9|41459.9|41482.4|41442.4|41499.9|41459.9|41482.4|41442.4|2
1641887720000|2022-01-11 07:55:20|41472.4|41432.4|41473.6|41433.6|41473.6|41433.6|41472.4|41432.4|1
1641887730000|2022-01-11 07:55:30|41462.4|41422.4|41462.4|41422.4|41462.4|41422.4|41462.4|41422.4|6
1641887740000|2022-01-11 07:55:40|41446.1|41406.1|41446.1|41406.1|41446.1|41406.1|41446.1|41406.1|10
1641887750000|2022-01-11 07:55:50|41443.6|41403.6|41447.4|41407.4|41447.4|41407.4|41443.6|41403.6|1
1641887760000|2022-01-11 07:56:00|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|21
1641887780000|2022-01-11 07:56:20|41432.4|41392.4|41437.4|41397.4|41437.4|41397.4|41432.4|41392.4|2
1641887800000|2022-01-11 07:56:40|41432.4|41392.4|41432.4|41392.4|41437.4|41397.4|41432.4|41392.4|0
1641887810000|2022-01-11 07:56:50|41433.6|41393.6|41437.4|41397.4|41437.4|41397.4|41433.6|41393.6|1
1641887820000|2022-01-11 07:57:00|41433.6|41393.6|41437.4|41397.4|41437.4|41397.4|41433.6|41393.6|0
1641887830000|2022-01-11 07:57:10|41433.6|41393.6|41432.4|41392.4|41433.6|41393.6|41432.4|41392.4|0
1641887840000|2022-01-11 07:57:20|41422.4|41382.4|41422.4|41382.4|41422.4|41382.4|41422.4|41382.4|4
1641887910000|2022-01-11 07:58:30|41412.4|41372.4|41413.6|41373.6|41413.6|41373.6|41412.4|41372.4|4
1641887920000|2022-01-11 07:58:40|41412.4|41372.4|41403.6|41363.6|41412.4|41372.4|41402.4|41362.4|3
1641887930000|2022-01-11 07:58:50|41407.4|41367.4|41407.4|41367.4|41407.4|41367.4|41407.4|41367.4|0
1641887940000|2022-01-11 07:59:00|41408.6|41368.6|41417.4|41377.4|41422.4|41382.4|41408.6|41368.6|11
1641887970000|2022-01-11 07:59:30|41412.4|41372.4|41412.4|41372.4|41412.4|41372.4|41412.4|41372.4|8
1641887980000|2022-01-11 07:59:40|41402.4|41362.4|41403.6|41363.6|41403.6|41363.6|41402.4|41362.4|0
1641887990000|2022-01-11 07:59:50|41402.4|41362.4|41392.4|41352.4|41403.6|41363.6|41392.4|41352.4|1
1641888000000|2022-01-11 08:00:00|41391.2|41351.2|41383.6|41343.6|41391.2|41351.2|41377.4|41337.4|6
1641888010000|2022-01-11 08:00:10|41391.2|41351.2|41392.4|41352.4|41400|41360|41391.2|41351.2|6
1641888020000|2022-01-11 08:00:20|||||||||4
1641888030000|2022-01-11 08:00:30|||||||||1
1641888050000|2022-01-11 08:00:50|41402.4|41362.4|41402.4|41362.4|41402.4|41362.4|41402.4|41362.4|0
1641888060000|2022-01-11 08:01:00|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|2
1641888120000|2022-01-11 08:02:00|41398.6|41358.6|41397.4|41357.4|41398.6|41358.6|41397.4|41357.4|0
1641888140000|2022-01-11 08:02:20|41393.6|41353.6|41393.6|41353.6|41393.6|41353.6|41392.4|41352.4|0
1641888150000|2022-01-11 08:02:30|41392.4|41352.4|41392.4|41352.4|41393.6|41353.6|41392.4|41352.4|1
1641888160000|2022-01-11 08:02:40|41382.4|41342.4|41382.4|41342.4|41382.4|41342.4|41382.4|41342.4|5
1641888170000|2022-01-11 08:02:50|41388.6|41348.6|41387.4|41347.4|41388.6|41348.6|41387.4|41347.4|6
1641888180000|2022-01-11 08:03:00|41377.4|41337.4|41378.6|41338.6|41378.6|41338.6|41377.4|41337.4|0
1641888200000|2022-01-11 08:03:20|41377.4|41337.4|41367.4|41327.4|41377.4|41337.4|41367.4|41327.4|4
1641888230000|2022-01-11 08:03:50|41363.6|41323.6|41362.4|41322.4|41363.6|41323.6|41362.4|41322.4|0
1641888240000|2022-01-11 08:04:00|41349.8|41309.8|41327.4|41287.4|41352.4|41312.4|41322.4|41282.4|15
1641888250000|2022-01-11 08:04:10|41339.8|41299.8|41337.4|41297.4|41339.8|41299.8|41337.4|41297.4|2
1641888260000|2022-01-11 08:04:20|41333.6|41293.6|41332.4|41292.4|41337.4|41297.4|41332.4|41292.4|5
1641888270000|2022-01-11 08:04:30|41331.2|41291.2|41332.4|41292.4|41332.4|41292.4|41331.2|41291.2|1
1641888290000|2022-01-11 08:04:50|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|11
1641888300000|2022-01-11 08:05:00|41332.4|41292.4|41333.6|41293.6|41333.6|41293.6|41332.4|41292.4|5
1641888310000|2022-01-11 08:05:10|41334.8|41294.8|41333.6|41293.6|41343.6|41303.6|41333.6|41293.6|4
1641888320000|2022-01-11 08:05:20|41339.8|41299.8|41339.8|41299.8|41339.8|41299.8|41338.6|41298.6|1
1641888360000|2022-01-11 08:06:00|41338.6|41298.6|41333.6|41293.6|41343.6|41303.6|41333.6|41293.6|1
1641888370000|2022-01-11 08:06:10|41332.4|41292.4|41337.4|41297.4|41337.4|41297.4|41332.4|41292.4|3
1641888390000|2022-01-11 08:06:30|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|0
1641888400000|2022-01-11 08:06:40|41337.4|41297.4|41337.4|41297.4|41337.4|41297.4|41337.4|41297.4|0
1641888410000|2022-01-11 08:06:50|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|0
1641888420000|2022-01-11 08:07:00|||||||||2
1641888430000|2022-01-11 08:07:10|41339.8|41299.8|41339.8|41299.8|41339.8|41299.8|41337.4|41297.4|4
1641888440000|2022-01-11 08:07:20|41337.4|41297.4|41338.6|41298.6|41339.8|41299.8|41337.4|41297.4|0
1641888450000|2022-01-11 08:07:30|41339.8|41299.8|41337.4|41297.4|41339.8|41299.8|41337.4|41297.4|0
1641888480000|2022-01-11 08:08:00|||||||||1
1641888490000|2022-01-11 08:08:10|41338.6|41298.6|41337.4|41297.4|41338.6|41298.6|41337.4|41297.4|1
1641888510000|2022-01-11 08:08:30|||||||||1
1641888540000|2022-01-11 08:09:00|41341.2|41301.2|41337.4|41297.4|41341.2|41301.2|41337.4|41297.4|1
1641888590000|2022-01-11 08:09:50|41342.4|41302.4|41337.4|41297.4|41342.4|41302.4|41332.4|41292.4|3
1641888610000|2022-01-11 08:10:10|41332.4|41292.4|41337.4|41297.4|41341.1|41301.1|41332.4|41292.4|2
1641888670000|2022-01-11 08:11:10|41333.6|41293.6|41337.4|41297.4|41338.6|41298.6|41333.6|41293.6|2
1641888680000|2022-01-11 08:11:20|41338.6|41298.6|41337.4|41297.4|41338.6|41298.6|41337.4|41297.4|0
1641888690000|2022-01-11 08:11:30|41338.6|41298.6|41332.4|41292.4|41338.6|41298.6|41332.4|41292.4|3
1641888700000|2022-01-11 08:11:40|41337.4|41297.4|41337.4|41297.4|41337.4|41297.4|41337.4|41297.4|1
1641888710000|2022-01-11 08:11:50|||||||||4
1641888720000|2022-01-11 08:12:00|||||||||2
1641888730000|2022-01-11 08:12:10|41338.6|41298.6|41337.4|41297.4|41338.6|41298.6|41337.4|41297.4|0
1641888740000|2022-01-11 08:12:20|41332.4|41292.4|41337.4|41297.4|41338.6|41298.6|41332.4|41292.4|7
1641888750000|2022-01-11 08:12:30|41338.6|41298.6|41337.4|41297.4|41338.6|41298.6|41337.4|41297.4|0
1641888770000|2022-01-11 08:12:50|41338.6|41298.6|41337.4|41297.4|41338.6|41298.6|41337.4|41297.4|0
1641888820000|2022-01-11 08:13:40|41332.4|41292.4|41333.6|41293.6|41333.6|41293.6|41332.4|41292.4|2
1641888840000|2022-01-11 08:14:00|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|2
1641888850000|2022-01-11 08:14:10|41338.6|41298.6|41337.3|41297.3|41338.6|41298.6|41337.3|41297.3|1
1641888860000|2022-01-11 08:14:20|41327.3|41287.3|41328.6|41288.6|41329.8|41289.8|41327.3|41287.3|5
1641888870000|2022-01-11 08:14:30|41327.3|41287.3|41327.3|41287.3|41327.3|41287.3|41327.3|41287.3|0
1641888880000|2022-01-11 08:14:40|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|0
1641888890000|2022-01-11 08:14:50|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|1
1641888900000|2022-01-11 08:15:00|41333.6|41293.6|41337.3|41297.3|41337.3|41297.3|41333.6|41293.6|1
1641888910000|2022-01-11 08:15:10|41338.6|41298.6|41338.6|41298.6|41338.6|41298.6|41337.3|41297.3|1
1641888930000|2022-01-11 08:15:30|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|3
1641888940000|2022-01-11 08:15:40|41333.6|41293.6|41339.8|41299.8|41339.8|41299.8|41333.6|41293.6|1
1641888960000|2022-01-11 08:16:00|41338.6|41298.6|41339.8|41299.8|41339.8|41299.8|41338.6|41298.6|0
1641888970000|2022-01-11 08:16:10|41338.6|41298.6|41338.6|41298.6|41338.6|41298.6|41338.6|41298.6|0
1641888980000|2022-01-11 08:16:20|41339.8|41299.8|41339.8|41299.8|41339.8|41299.8|41339.8|41299.8|0
1641889000000|2022-01-11 08:16:40|41343.6|41303.6|41338.6|41298.6|41343.6|41303.6|41338.6|41298.6|3
1641889010000|2022-01-11 08:16:50|41342.3|41302.3|41333.6|41293.6|41342.3|41302.3|41333.6|41293.6|6
1641889020000|2022-01-11 08:17:00|41332.3|41292.3|41337.3|41297.3|41337.3|41297.3|41332.3|41292.3|4
1641889030000|2022-01-11 08:17:10|41342.3|41302.3|41337.3|41297.3|41342.3|41302.3|41337.3|41297.3|1
1641889040000|2022-01-11 08:17:20|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|0
1641889080000|2022-01-11 08:18:00|41333.5|41293.5|41337.3|41297.3|41337.3|41297.3|41333.5|41293.5|1
1641889090000|2022-01-11 08:18:10|41338.5|41298.5|41339.8|41299.8|41339.8|41299.8|41337.3|41297.3|0
1641889110000|2022-01-11 08:18:30|41338.5|41298.5|41338.5|41298.5|41338.5|41298.5|41338.5|41298.5|1
1641889120000|2022-01-11 08:18:40|41339.8|41299.8|41339.8|41299.8|41339.8|41299.8|41339.8|41299.8|0
1641889130000|2022-01-11 08:18:50|41338.5|41298.5|41338.5|41298.5|41338.5|41298.5|41338.5|41298.5|1
1641889140000|2022-01-11 08:19:00|41337.3|41297.3|41337.3|41297.3|41338.5|41298.5|41337.3|41297.3|0
1641889170000|2022-01-11 08:19:30|41341.1|41301.1|41337.3|41297.3|41341.1|41301.1|41337.3|41297.3|4
1641889190000|2022-01-11 08:19:50|41338.5|41298.5|41338.5|41298.5|41338.5|41298.5|41338.5|41298.5|0
1641889200000|2022-01-11 08:20:00|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|5
1641889210000|2022-01-11 08:20:10|41338.5|41298.5|41337.3|41297.3|41338.5|41298.5|41337.3|41297.3|0
1641889230000|2022-01-11 08:20:30|41338.5|41298.5|41338.5|41298.5|41338.5|41298.5|41337.3|41297.3|0
1641889240000|2022-01-11 08:20:40|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|0
1641889250000|2022-01-11 08:20:50|41338.5|41298.5|41338.5|41298.5|41338.5|41298.5|41338.5|41298.5|0
1641889260000|2022-01-11 08:21:00|41339.8|41299.8|41339.8|41299.8|41339.8|41299.8|41338.5|41298.5|5
1641889270000|2022-01-11 08:21:10|||||||||5
1641889320000|2022-01-11 08:22:00|41336|41296|41333.5|41293.5|41336|41296|41333.5|41293.5|8
1641889330000|2022-01-11 08:22:10|||||||||2
1641889350000|2022-01-11 08:22:30|41332.3|41292.3|41332.3|41292.3|41332.3|41292.3|41332.3|41292.3|0
1641889360000|2022-01-11 08:22:40|41333.5|41293.5|41333.5|41293.5|41333.5|41293.5|41333.5|41293.5|0
1641889370000|2022-01-11 08:22:50|41332.3|41292.3|41333.5|41293.5|41333.5|41293.5|41332.3|41292.3|0
1641889430000|2022-01-11 08:23:50|41327.3|41287.3|41313.5|41273.5|41327.3|41287.3|41313.5|41273.5|10
1641889440000|2022-01-11 08:24:00|41314.7|41274.7|41318.5|41278.5|41318.5|41278.5|41313.5|41273.5|4
1641889450000|2022-01-11 08:24:10|41317.3|41277.3|41323.5|41283.5|41323.5|41283.5|41317.3|41277.3|0
1641889480000|2022-01-11 08:24:40|41322.3|41282.3|41323.5|41283.5|41323.5|41283.5|41322.3|41282.3|3
1641889500000|2022-01-11 08:25:00|41333.5|41293.5|41332.3|41292.3|41333.5|41293.5|41332.3|41292.3|2
1641889510000|2022-01-11 08:25:10|41328.5|41288.5|41329.7|41289.7|41329.7|41289.7|41328.5|41288.5|0
1641889520000|2022-01-11 08:25:20|41332.3|41292.3|41339.7|41299.7|41343.5|41303.5|41329.7|41289.7|5
1641889540000|2022-01-11 08:25:40|41338.5|41298.5|41339.7|41299.7|41339.7|41299.7|41338.5|41298.5|0
1641889550000|2022-01-11 08:25:50|41337.2|41297.2|41333.5|41293.5|41339.7|41299.7|41333.5|41293.5|9
1641889560000|2022-01-11 08:26:00|41324.7|41284.7|41323.5|41283.5|41324.7|41284.7|41323.5|41283.5|3
1641889570000|2022-01-11 08:26:10|41329.7|41289.7|41329.7|41289.7|41329.7|41289.7|41329.7|41289.7|1
1641889580000|2022-01-11 08:26:20|41333.5|41293.5|41329.7|41289.7|41333.5|41293.5|41329.7|41289.7|0
1641889600000|2022-01-11 08:26:40|41325.9|41285.9|41329.7|41289.7|41329.7|41289.7|41325.9|41285.9|1
1641889610000|2022-01-11 08:26:50|41333.5|41293.5|41339.7|41299.7|41339.7|41299.7|41333.5|41293.5|3
1641889620000|2022-01-11 08:27:00|41340.9|41300.9|41340.9|41300.9|41340.9|41300.9|41340.9|41300.9|0
1641889630000|2022-01-11 08:27:10|41339.7|41299.7|41340.9|41300.9|41340.9|41300.9|41339.7|41299.7|0
1641889640000|2022-01-11 08:27:20|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|0
1641889670000|2022-01-11 08:27:50|41340.9|41300.9|41339.7|41299.7|41340.9|41300.9|41339.7|41299.7|0
1641889680000|2022-01-11 08:28:00|||||||||1
1641889740000|2022-01-11 08:29:00|41334.7|41294.7|41334.7|41294.7|41334.7|41294.7|41334.7|41294.7|1
1641889750000|2022-01-11 08:29:10|41335.9|41295.9|41335.9|41295.9|41335.9|41295.9|41335.9|41295.9|0
1641889760000|2022-01-11 08:29:20|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|4
1641889800000|2022-01-11 08:30:00|||||||||2
1641889820000|2022-01-11 08:30:20|41338.5|41298.5|41334.7|41294.7|41338.5|41298.5|41334.7|41294.7|0
1641889830000|2022-01-11 08:30:30|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|0
1641889880000|2022-01-11 08:31:20|41343.5|41303.5|41334.7|41294.7|41343.5|41303.5|41334.7|41294.7|1
1641889900000|2022-01-11 08:31:40|41324.7|41284.7|41324.7|41284.7|41324.7|41284.7|41324.7|41284.7|8
1641889910000|2022-01-11 08:31:50|41323.5|41283.5|41323.5|41283.5|41323.5|41283.5|41323.5|41283.5|0
1641889920000|2022-01-11 08:32:00|41318.5|41278.5|41319.7|41279.7|41319.7|41279.7|41318.5|41278.5|1
1641889930000|2022-01-11 08:32:10|41323.5|41283.5|41325.9|41285.9|41325.9|41285.9|41323.5|41283.5|0
1641889950000|2022-01-11 08:32:30|41320.9|41280.9|41320.9|41280.9|41320.9|41280.9|41320.9|41280.9|4
1641889960000|2022-01-11 08:32:40|41319.7|41279.7|41319.7|41279.7|41319.7|41279.7|41319.7|41279.7|0
1641889980000|2022-01-11 08:33:00|41325.9|41285.9|41315.9|41275.9|41325.9|41285.9|41315.9|41275.9|2
1641889990000|2022-01-11 08:33:10|41319.7|41279.7|41315.9|41275.9|41319.7|41279.7|41315.9|41275.9|0
1641890000000|2022-01-11 08:33:20|41319.7|41279.7|41315.9|41275.9|41319.7|41279.7|41314.7|41274.7|0
1641890030000|2022-01-11 08:33:50|41319.7|41279.7|41315.9|41275.9|41320.9|41280.9|41315.9|41275.9|0
1641890040000|2022-01-11 08:34:00|41319.7|41279.7|41329.7|41289.7|41329.7|41289.7|41319.7|41279.7|4
1641890090000|2022-01-11 08:34:50|41328.5|41288.5|41318.5|41278.5|41328.5|41288.5|41318.5|41278.5|0
1641890100000|2022-01-11 08:35:00|41319.7|41279.7|41303.5|41263.5|41323.5|41283.5|41298.5|41258.5|3
1641890110000|2022-01-11 08:35:10|41299.7|41259.7|41303.5|41263.5|41303.5|41263.5|41299.7|41259.7|2
1641890120000|2022-01-11 08:35:20|||||||||1
1641890150000|2022-01-11 08:35:50|41304.7|41264.7|41305.9|41265.9|41309.7|41269.7|41303.5|41263.5|0
1641890160000|2022-01-11 08:36:00|41304.7|41264.7|41309.7|41269.7|41309.7|41269.7|41304.7|41264.7|1
1641890300000|2022-01-11 08:38:20|41314.7|41274.7|41329.7|41289.7|41329.7|41289.7|41314.7|41274.7|0
1641890340000|2022-01-11 08:39:00|41333.5|41293.5|41334.7|41294.7|41334.7|41294.7|41333.5|41293.5|1
1641890350000|2022-01-11 08:39:10|41333.5|41293.5|41333.5|41293.5|41333.5|41293.5|41333.5|41293.5|0
1641890380000|2022-01-11 08:39:40|41337.2|41297.2|41337.2|41297.2|41337.2|41297.2|41337.2|41297.2|2
1641890390000|2022-01-11 08:39:50|41335.9|41295.9|41333.5|41293.5|41335.9|41295.9|41333.5|41293.5|0
1641890420000|2022-01-11 08:40:20|41334.7|41294.7|41334.7|41294.7|41334.7|41294.7|41334.7|41294.7|0
1641890430000|2022-01-11 08:40:30|41333.5|41293.5|41333.5|41293.5|41333.5|41293.5|41333.5|41293.5|0
1641890440000|2022-01-11 08:40:40|41339.7|41299.7|41334.7|41294.7|41339.7|41299.7|41334.7|41294.7|0
1641890450000|2022-01-11 08:40:50|41333.5|41293.5|41333.5|41293.5|41333.5|41293.5|41333.5|41293.5|0
1641890460000|2022-01-11 08:41:00|41334.7|41294.7|41334.7|41294.7|41334.7|41294.7|41334.7|41294.7|0
1641890470000|2022-01-11 08:41:10|41333.5|41293.5|41333.5|41293.5|41333.5|41293.5|41333.5|41293.5|0
1641890480000|2022-01-11 08:41:20|41334.7|41294.7|41333.5|41293.5|41334.7|41294.7|41333.5|41293.5|0
1641890600000|2022-01-11 08:43:20|41333.4|41293.4|41339.7|41299.7|41339.7|41299.7|41333.4|41293.4|0
1641890620000|2022-01-11 08:43:40|||||||||1
1641890640000|2022-01-11 08:44:00|41333.4|41293.4|41333.4|41293.4|41333.4|41293.4|41333.4|41293.4|7
1641890660000|2022-01-11 08:44:20|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|0
1641890670000|2022-01-11 08:44:30|41343.4|41303.4|41339.7|41299.7|41343.4|41303.4|41339.7|41299.7|1
1641890700000|2022-01-11 08:45:00|||||||||1
1641890740000|2022-01-11 08:45:40|41340.9|41300.9|41340.9|41300.9|41340.9|41300.9|41340.9|41300.9|4
1641890750000|2022-01-11 08:45:50|41344.7|41304.7|41340.9|41300.9|41344.7|41304.7|41340.9|41300.9|2
1641890770000|2022-01-11 08:46:10|41337.1|41297.1|41340.9|41300.9|41340.9|41300.9|41337.1|41297.1|1
1641890820000|2022-01-11 08:47:00|41335.9|41295.9|41335.9|41295.9|41335.9|41295.9|41335.9|41295.9|0
1641890870000|2022-01-11 08:47:50|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|10
1641890920000|2022-01-11 08:48:40|41325.9|41285.9|41325.9|41285.9|41325.9|41285.9|41325.9|41285.9|1
1641890930000|2022-01-11 08:48:50|||||||||1
1641890940000|2022-01-11 08:49:00|41329.6|41289.6|41329.6|41289.6|41339.6|41299.6|41329.6|41289.6|9
1641890950000|2022-01-11 08:49:10|41319.6|41279.6|41310.9|41270.9|41319.6|41279.6|41310.9|41270.9|2
1641890970000|2022-01-11 08:49:30|41309.6|41269.6|41309.6|41269.6|41309.6|41269.6|41309.6|41269.6|0
1641890980000|2022-01-11 08:49:40|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|0
1641891020000|2022-01-11 08:50:20|41314.6|41274.6|41330.9|41290.9|41330.9|41290.9|41314.6|41274.6|1
1641891040000|2022-01-11 08:50:40|41329.6|41289.6|41329.6|41289.6|41329.6|41289.6|41329.6|41289.6|0
1641891050000|2022-01-11 08:50:50|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|1
1641891080000|2022-01-11 08:51:20|41314.6|41274.6|41315.9|41275.9|41315.9|41275.9|41314.6|41274.6|0
1641891090000|2022-01-11 08:51:30|41314.6|41274.6|41314.6|41274.6|41314.6|41274.6|41314.6|41274.6|0
1641891100000|2022-01-11 08:51:40|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|0
1641891120000|2022-01-11 08:52:00|41314.6|41274.6|41319.6|41279.6|41319.6|41279.6|41314.6|41274.6|0
1641891130000|2022-01-11 08:52:10|41314.6|41274.6|41314.6|41274.6|41314.6|41274.6|41314.6|41274.6|0
1641891170000|2022-01-11 08:52:50|41319.6|41279.6|41320.8|41280.8|41324.6|41284.6|41319.6|41279.6|2
1641891180000|2022-01-11 08:53:00|41314.6|41274.6|41319.6|41279.6|41319.6|41279.6|41314.6|41274.6|0
1641891200000|2022-01-11 08:53:20|41315.8|41275.8|41314.6|41274.6|41315.8|41275.8|41314.6|41274.6|0
1641891210000|2022-01-11 08:53:30|41324.6|41284.6|41329.6|41289.6|41329.6|41289.6|41324.6|41284.6|4
1641891240000|2022-01-11 08:54:00|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|41334.6|41294.6|7
1641891280000|2022-01-11 08:54:40|41340.8|41300.8|41340.8|41300.8|41340.8|41300.8|41340.8|41300.8|0
1641891310000|2022-01-11 08:55:10|41342.1|41302.1|41340.8|41300.8|41342.1|41302.1|41340.8|41300.8|5
1641891320000|2022-01-11 08:55:20|41334.6|41294.6|41330.8|41290.8|41334.6|41294.6|41330.8|41290.8|0
1641891330000|2022-01-11 08:55:30|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|0
1641891340000|2022-01-11 08:55:40|41335.8|41295.8|41330.8|41290.8|41335.8|41295.8|41330.8|41290.8|0
1641891360000|2022-01-11 08:56:00|41329.6|41289.6|41329.6|41289.6|41329.6|41289.6|41329.6|41289.6|0
1641891420000|2022-01-11 08:57:00|41324.6|41284.6|41329.6|41289.6|41330.8|41290.8|41324.6|41284.6|1
1641891430000|2022-01-11 08:57:10|41324.6|41284.6|41324.6|41284.6|41329.6|41289.6|41324.6|41284.6|0
1641891450000|2022-01-11 08:57:30|41319.6|41279.6|41324.6|41284.6|41324.6|41284.6|41319.6|41279.6|0
1641891460000|2022-01-11 08:57:40|41320.8|41280.8|41329.6|41289.6|41329.6|41289.6|41319.6|41279.6|0
1641891470000|2022-01-11 08:57:50|41324.6|41284.6|41319.6|41279.6|41324.6|41284.6|41319.6|41279.6|3
1641891490000|2022-01-11 08:58:10|41314.6|41274.6|41314.6|41274.6|41314.6|41274.6|41314.6|41274.6|1
1641891530000|2022-01-11 08:58:50|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|0
1641891540000|2022-01-11 08:59:00|41319.6|41279.6|41334.6|41294.6|41334.6|41294.6|41319.6|41279.6|6
1641891550000|2022-01-11 08:59:10|41329.6|41289.6|41329.6|41289.6|41329.6|41289.6|41329.6|41289.6|1
1641891560000|2022-01-11 08:59:20|41334.6|41294.6|41334.6|41294.6|41334.6|41294.6|41334.6|41294.6|0
1641891580000|2022-01-11 08:59:40|41333.4|41293.4|41324.6|41284.6|41333.4|41293.4|41324.6|41284.6|1
1641891600000|2022-01-11 09:00:00|41328.4|41288.4|41329.6|41289.6|41334.6|41294.6|41328.4|41288.4|1
1641891620000|2022-01-11 09:00:20|41334.6|41294.6|41334.6|41294.6|41334.6|41294.6|41334.6|41294.6|0
1641891630000|2022-01-11 09:00:30|41329.6|41289.6|41324.6|41284.6|41329.6|41289.6|41320.8|41280.8|1
1641891640000|2022-01-11 09:00:40|41320.8|41280.8|41319.6|41279.6|41320.8|41280.8|41319.6|41279.6|0
1641891650000|2022-01-11 09:00:50|41314.6|41274.6|41314.6|41274.6|41314.6|41274.6|41314.6|41274.6|0
1641891660000|2022-01-11 09:01:00|41319.6|41279.6|41314.6|41274.6|41319.6|41279.6|41314.6|41274.6|0
1641891670000|2022-01-11 09:01:10|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|1
1641891700000|2022-01-11 09:01:40|41304.6|41264.6|41304.6|41264.6|41304.6|41264.6|41304.6|41264.6|1
1641891710000|2022-01-11 09:01:50|41299.6|41259.6|41295.8|41255.8|41299.6|41259.6|41294.6|41254.6|2
1641891720000|2022-01-11 09:02:00|41294.6|41254.6|41294.6|41254.6|41295.8|41255.8|41294.6|41254.6|0
1641891730000|2022-01-11 09:02:10|41295.8|41255.8|41295.8|41255.8|41295.8|41255.8|41294.6|41254.6|0
1641891740000|2022-01-11 09:02:20|41294.6|41254.6|41294.6|41254.6|41294.6|41254.6|41294.6|41254.6|0
1641891750000|2022-01-11 09:02:30|41295.8|41255.8|41295.8|41255.8|41295.8|41255.8|41295.8|41255.8|0
1641891770000|2022-01-11 09:02:50|41294.6|41254.6|41290.8|41250.8|41294.6|41254.6|41289.6|41249.6|2
1641891780000|2022-01-11 09:03:00|41289.6|41249.6|41289.6|41249.6|41290.8|41250.8|41289.6|41249.6|0
1641891800000|2022-01-11 09:03:20|41284.6|41244.6|41289.6|41249.6|41289.6|41249.6|41284.6|41244.6|0
1641891810000|2022-01-11 09:03:30|41288.4|41248.4|41279.6|41239.6|41288.4|41248.4|41279.6|41239.6|0
1641891820000|2022-01-11 09:03:40|41274.6|41234.6|41239.6|41199.6|41274.6|41234.6|41235.8|41195.8|2
1641891830000|2022-01-11 09:03:50|41234.6|41194.6|41234.6|41194.6|41234.6|41194.6|41234.6|41194.6|0
1641891840000|2022-01-11 09:04:00|41230.8|41190.8|41259.6|41219.6|41259.6|41219.6|41230.8|41190.8|11
1641891850000|2022-01-11 09:04:10|41249.6|41209.6|41260.8|41220.8|41264.6|41224.6|41249.6|41209.6|15
1641891860000|2022-01-11 09:04:20|41264.6|41224.6|41264.6|41224.6|41264.6|41224.6|41264.6|41224.6|0
1641891870000|2022-01-11 09:04:30|41268.4|41228.4|41267.1|41227.1|41268.4|41228.4|41267.1|41227.1|5
1641891880000|2022-01-11 09:04:40|41263.4|41223.4|41267.1|41227.1|41267.1|41227.1|41259.6|41219.6|0
1641891890000|2022-01-11 09:04:50|41268.4|41228.4|41268.4|41228.4|41268.4|41228.4|41268.4|41228.4|0
1641891900000|2022-01-11 09:05:00|41267.1|41227.1|41267.1|41227.1|41267.1|41227.1|41267.1|41227.1|0
1641891910000|2022-01-11 09:05:10|41268.4|41228.4|41268.4|41228.4|41268.4|41228.4|41268.4|41228.4|0
1641891950000|2022-01-11 09:05:50|41269.6|41229.6|41272.1|41232.1|41272.1|41232.1|41269.6|41229.6|0
1641891960000|2022-01-11 09:06:00|41267.1|41227.1|41268.4|41228.4|41268.4|41228.4|41267.1|41227.1|0
1641891970000|2022-01-11 09:06:10|41272.1|41232.1|41272.1|41232.1|41272.1|41232.1|41272.1|41232.1|0
1641892020000|2022-01-11 09:07:00|41277.1|41237.1|41268.4|41228.4|41277.1|41237.1|41267.1|41227.1|1
1641892030000|2022-01-11 09:07:10|41272.1|41232.1|41272.1|41232.1|41272.1|41232.1|41272.1|41232.1|0
1641892040000|2022-01-11 09:07:20|||||||||5
1641892060000|2022-01-11 09:07:40|||||||||1
1641892090000|2022-01-11 09:08:10|41275.9|41235.9|41272.1|41232.1|41275.9|41235.9|41272.1|41232.1|0
1641892110000|2022-01-11 09:08:30|41277.1|41237.1|41273.4|41233.4|41277.1|41237.1|41273.4|41233.4|0
1641892120000|2022-01-11 09:08:40|41272.1|41232.1|41272.1|41232.1|41272.1|41232.1|41272.1|41232.1|0
1641892140000|2022-01-11 09:09:00|41275.9|41235.9|41272.1|41232.1|41275.9|41235.9|41272.1|41232.1|6
1641892190000|2022-01-11 09:09:50|||||||||1
1641892240000|2022-01-11 09:10:40|41273.3|41233.3|41272.1|41232.1|41273.3|41233.3|41272.1|41232.1|0
1641892280000|2022-01-11 09:11:20|41273.3|41233.3|41273.3|41233.3|41273.3|41233.3|41273.3|41233.3|3
1641892290000|2022-01-11 09:11:30|41272.1|41232.1|41272.1|41232.1|41272.1|41232.1|41272.1|41232.1|6
1641892310000|2022-01-11 09:11:50|41274.6|41234.6|41275.9|41235.9|41275.9|41235.9|41272.1|41232.1|4
1641892320000|2022-01-11 09:12:00|41277.1|41237.1|41282.1|41242.1|41282.1|41242.1|41277.1|41237.1|0
1641892340000|2022-01-11 09:12:20|41277.1|41237.1|41277.1|41237.1|41278.3|41238.3|41277.1|41237.1|2
1641892350000|2022-01-11 09:12:30|41278.3|41238.3|41288.3|41248.3|41288.3|41248.3|41278.3|41238.3|2
1641892370000|2022-01-11 09:12:50|41308.3|41268.3|41312.1|41272.1|41312.1|41272.1|41307.1|41267.1|3
1641892390000|2022-01-11 09:13:10|41307.1|41267.1|41312.1|41272.1|41312.1|41272.1|41307.1|41267.1|2
1641892400000|2022-01-11 09:13:20|41308.3|41268.3|41307.1|41267.1|41308.3|41268.3|41307.1|41267.1|1
1641892470000|2022-01-11 09:14:30|41302.1|41262.1|41307.1|41267.1|41307.1|41267.1|41302.1|41262.1|0
1641892500000|2022-01-11 09:15:00|41310.9|41270.9|41317.1|41277.1|41320.9|41280.9|41310.9|41270.9|2
1641892540000|2022-01-11 09:15:40|41312.1|41272.1|41312.1|41272.1|41312.1|41272.1|41307.1|41267.1|2
1641892560000|2022-01-11 09:16:00|41302.1|41262.1|41302.1|41262.1|41303.3|41263.3|41302.1|41262.1|1
1641892570000|2022-01-11 09:16:10|41307.1|41267.1|41312.1|41272.1|41312.1|41272.1|41307.1|41267.1|0
1641892590000|2022-01-11 09:16:30|||||||||3
1641892630000|2022-01-11 09:17:10|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|8
1641892670000|2022-01-11 09:17:50|41338.3|41298.3|41337.1|41297.1|41338.3|41298.3|41337.1|41297.1|0
1641892710000|2022-01-11 09:18:30|41338.3|41298.3|41338.3|41298.3|41338.3|41298.3|41338.3|41298.3|0
1641892720000|2022-01-11 09:18:40|41337.1|41297.1|41337.1|41297.1|41338.3|41298.3|41337.1|41297.1|7
1641892800000|2022-01-11 09:20:00|41332.1|41292.1|41332.1|41292.1|41332.1|41292.1|41332.1|41292.1|0
1641892810000|2022-01-11 09:20:10|41317.1|41277.1|41328.3|41288.3|41328.3|41288.3|41317.1|41277.1|5
1641892830000|2022-01-11 09:20:30|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|0
1641892840000|2022-01-11 09:20:40|41330.9|41290.9|41332.1|41292.1|41332.1|41292.1|41330.9|41290.9|0
1641892850000|2022-01-11 09:20:50|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|0
1641892870000|2022-01-11 09:21:10|41338.3|41298.3|41337.1|41297.1|41338.3|41298.3|41337.1|41297.1|0
1641892880000|2022-01-11 09:21:20|41338.3|41298.3|41337.1|41297.1|41338.3|41298.3|41337.1|41297.1|0
1641892900000|2022-01-11 09:21:40|41338.3|41298.3|41338.3|41298.3|41338.3|41298.3|41338.3|41298.3|0
1641892910000|2022-01-11 09:21:50|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|0
1641892920000|2022-01-11 09:22:00|41343.3|41303.3|41337.1|41297.1|41343.3|41303.3|41337.1|41297.1|5
1641893020000|2022-01-11 09:23:40|41342.1|41302.1|41372.1|41332.1|41372.1|41332.1|41342.1|41302.1|11
1641893030000|2022-01-11 09:23:50|41367.1|41327.1|41367.1|41327.1|41367.1|41327.1|41367.1|41327.1|1
1641893040000|2022-01-11 09:24:00|41368.3|41328.3|41377.1|41337.1|41382.1|41342.1|41368.3|41328.3|5
1641893070000|2022-01-11 09:24:30|41380.7|41340.7|41397.1|41357.1|41397.1|41357.1|41380.7|41340.7|12
1641893080000|2022-01-11 09:24:40|41413.3|41373.3|41402.1|41362.1|41413.3|41373.3|41402.1|41362.1|6
1641893090000|2022-01-11 09:24:50|41412.1|41372.1|41423.3|41383.3|41423.3|41383.3|41412.1|41372.1|13
1641893100000|2022-01-11 09:25:00|41422.1|41382.1|41423.3|41383.3|41423.3|41383.3|41417.1|41377.1|2
1641893110000|2022-01-11 09:25:10|41438.3|41398.3|41432.1|41392.1|41438.3|41398.3|41432.1|41392.1|4
1641893120000|2022-01-11 09:25:20|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|41427.1|41387.1|0
1641893130000|2022-01-11 09:25:30|41432.1|41392.1|41437.1|41397.1|41437.1|41397.1|41432.1|41392.1|2
1641893140000|2022-01-11 09:25:40|41428.3|41388.3|41442.1|41402.1|41445.8|41405.8|41427.1|41387.1|17
1641893150000|2022-01-11 09:25:50|41408.3|41368.3|41408.3|41368.3|41409.5|41369.5|41408.3|41368.3|4
1641893160000|2022-01-11 09:26:00|41409.5|41369.5|41427.1|41387.1|41427.1|41387.1|41408.3|41368.3|5
1641893190000|2022-01-11 09:26:30|41422.1|41382.1|41422.1|41382.1|41422.1|41382.1|41422.1|41382.1|4
1641893230000|2022-01-11 09:27:10|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|1
1641893240000|2022-01-11 09:27:20|41437.1|41397.1|41437.1|41397.1|41437.1|41397.1|41437.1|41397.1|2
1641893250000|2022-01-11 09:27:30|41443.3|41403.3|41447.1|41407.1|41447.1|41407.1|41442.1|41402.1|3
1641893280000|2022-01-11 09:28:00|41442.1|41402.1|41437.1|41397.1|41442.1|41402.1|41437.1|41397.1|2
1641893320000|2022-01-11 09:28:40|41447.1|41407.1|41452.1|41412.1|41457.1|41417.1|41447.1|41407.1|8
1641893330000|2022-01-11 09:28:50|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|0
1641893340000|2022-01-11 09:29:00|41463.3|41423.3|41452|41412|41463.3|41423.3|41452|41412|2
1641893350000|2022-01-11 09:29:10|41473.3|41433.3|41473.3|41433.3|41473.3|41433.3|41473.3|41433.3|7
1641893360000|2022-01-11 09:29:20|41472|41432|41472|41432|41489.6|41449.6|41472|41432|8
1641893370000|2022-01-11 09:29:30|41477|41437|41477|41437|41477|41437|41472|41432|3
1641893390000|2022-01-11 09:29:50|41473.3|41433.3|41472|41432|41473.3|41433.3|41472|41432|0
1641893400000|2022-01-11 09:30:00|41474.6|41434.6|41480.8|41440.8|41480.8|41440.8|41469.6|41429.6|9
1641893410000|2022-01-11 09:30:10|41482|41442|41484.6|41444.6|41485.8|41445.8|41482|41442|1
1641893430000|2022-01-11 09:30:30|41480.8|41440.8|41497|41457|41497|41457|41480.8|41440.8|6
1641893440000|2022-01-11 09:30:40|41492|41452|41493.3|41453.3|41493.3|41453.3|41492|41452|0
1641893450000|2022-01-11 09:30:50|41492|41452|41487|41447|41497|41457|41487|41447|0
1641893490000|2022-01-11 09:31:30|41472|41432|41477|41437|41477|41437|41472|41432|2
1641893510000|2022-01-11 09:31:50|41447|41407|41448.3|41408.3|41448.3|41408.3|41447|41407|13
1641893520000|2022-01-11 09:32:00|41447|41407|41457|41417|41457|41417|41442|41402|0
1641893560000|2022-01-11 09:32:40|41458.3|41418.3|41457|41417|41458.3|41418.3|41457|41417|0
1641893580000|2022-01-11 09:33:00|41467|41427|41467|41427|41467|41427|41467|41427|1
1641893590000|2022-01-11 09:33:10|41468.3|41428.3|41462|41422|41468.3|41428.3|41462|41422|1
1641893600000|2022-01-11 09:33:20|41463.3|41423.3|41467|41427|41467|41427|41463.3|41423.3|0
1641893620000|2022-01-11 09:33:40|41472|41432|41472|41432|41477|41437|41472|41432|0
1641893630000|2022-01-11 09:33:50|41473.3|41433.3|41477|41437|41477|41437|41473.3|41433.3|0
1641893670000|2022-01-11 09:34:30|41472|41432|41472|41432|41472|41432|41472|41432|2
1641893680000|2022-01-11 09:34:40|41477|41437|41484.6|41444.6|41495.8|41455.8|41477|41437|11
1641893690000|2022-01-11 09:34:50|41490.8|41450.8|41482|41442|41492|41452|41482|41442|3
1641893700000|2022-01-11 09:35:00|41483.2|41443.2|41477|41437|41483.2|41443.2|41477|41437|1
1641893710000|2022-01-11 09:35:10|41480.8|41440.8|41500.8|41460.8|41509.6|41469.6|41480.8|41440.8|27
1641893720000|2022-01-11 09:35:20|41502|41462|41500.8|41460.8|41505.8|41465.8|41499.6|41459.6|3
1641893730000|2022-01-11 09:35:30|41502|41462|41504.6|41464.6|41504.6|41464.6|41502|41462|3
1641893750000|2022-01-11 09:35:50|41510.8|41470.8|41520.8|41480.8|41520.8|41480.8|41504.6|41464.6|6
1641893760000|2022-01-11 09:36:00|41514.6|41474.6|41514.6|41474.6|41514.6|41474.6|41514.6|41474.6|1
1641893780000|2022-01-11 09:36:20|41519.6|41479.6|41520.8|41480.8|41520.8|41480.8|41519.6|41479.6|4
1641893790000|2022-01-11 09:36:30|41514.6|41474.6|41514.6|41474.6|41514.6|41474.6|41514.6|41474.6|1
1641893810000|2022-01-11 09:36:50|41515.8|41475.8|41514.6|41474.6|41515.8|41475.8|41514.6|41474.6|1
1641893840000|2022-01-11 09:37:20|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|18
1641893870000|2022-01-11 09:37:50|41497|41457|41497|41457|41497|41457|41497|41457|9
1641893880000|2022-01-11 09:38:00|41492|41452|41492|41452|41497|41457|41492|41452|0
1641893890000|2022-01-11 09:38:10|41502|41462|41492|41452|41502|41462|41492|41452|5
1641893900000|2022-01-11 09:38:20|41493.2|41453.2|41493.2|41453.2|41493.2|41453.2|41492|41452|0
1641893930000|2022-01-11 09:38:50|41497|41457|41497|41457|41497|41457|41497|41457|0
1641893940000|2022-01-11 09:39:00|41502|41462|41497|41457|41502|41462|41497|41457|0
1641893970000|2022-01-11 09:39:30|41493.2|41453.2|41493.2|41453.2|41493.2|41453.2|41493.2|41453.2|0
1641893980000|2022-01-11 09:39:40|41487|41447|41487|41447|41487|41447|41487|41447|0
1641894030000|2022-01-11 09:40:30|41482|41442|41482|41442|41482|41442|41482|41442|0
1641894040000|2022-01-11 09:40:40|41483.2|41443.2|41478.2|41438.2|41483.2|41443.2|41478.2|41438.2|2
1641894120000|2022-01-11 09:42:00|41492|41452|41492|41452|41492|41452|41492|41452|0
1641894130000|2022-01-11 09:42:10|41493.2|41453.2|41492|41452|41493.2|41453.2|41492|41452|0
1641894150000|2022-01-11 09:42:30|41487|41447|41500.8|41460.8|41500.8|41460.8|41487|41447|1
1641894160000|2022-01-11 09:42:40|41502|41462|41500.8|41460.8|41502|41462|41500.8|41460.8|0
1641894180000|2022-01-11 09:43:00|41494.6|41454.6|41494.6|41454.6|41494.6|41454.6|41494.6|41454.6|1
1641894190000|2022-01-11 09:43:10|41500.8|41460.8|41500.8|41460.8|41500.8|41460.8|41500.8|41460.8|4
1641894200000|2022-01-11 09:43:20|41497|41457|41497|41457|41497|41457|41497|41457|6
1641894220000|2022-01-11 09:43:40|41495.8|41455.8|41495.8|41455.8|41495.8|41455.8|41495.8|41455.8|0
1641894230000|2022-01-11 09:43:50|41497|41457|41500.8|41460.8|41500.8|41460.8|41497|41457|0
1641894240000|2022-01-11 09:44:00|41497|41457|41495.8|41455.8|41497|41457|41493.2|41453.2|1
1641894270000|2022-01-11 09:44:30|41485.8|41445.8|41487|41447|41487|41447|41485.8|41445.8|1
1641894280000|2022-01-11 09:44:40|41490.8|41450.8|41490.8|41450.8|41492|41452|41490.8|41450.8|0
1641894300000|2022-01-11 09:45:00|41487|41447|41485.8|41445.8|41487|41447|41485.8|41445.8|0
1641894360000|2022-01-11 09:46:00|41482|41442|41474.5|41434.5|41482|41442|41470.8|41430.8|7
1641894390000|2022-01-11 09:46:30|41480.8|41440.8|41474.5|41434.5|41480.8|41440.8|41474.5|41434.5|1
1641894400000|2022-01-11 09:46:40|41475.8|41435.8|41480.8|41440.8|41480.8|41440.8|41475.8|41435.8|0
1641894420000|2022-01-11 09:47:00|41482|41442|41480.8|41440.8|41482|41442|41480.8|41440.8|0
1641894440000|2022-01-11 09:47:20|41482|41442|41482|41442|41482|41442|41482|41442|0
1641894460000|2022-01-11 09:47:40|41485.8|41445.8|41485.8|41445.8|41485.8|41445.8|41485.8|41445.8|0
1641894480000|2022-01-11 09:48:00|41477|41437|41480.8|41440.8|41482|41442|41475.8|41435.8|0
1641894490000|2022-01-11 09:48:10|41482|41442|41475.8|41435.8|41482|41442|41475.8|41435.8|4
1641894500000|2022-01-11 09:48:20|41477|41437|41477|41437|41477|41437|41477|41437|0
1641894570000|2022-01-11 09:49:30|41472|41432|41470.7|41430.7|41472|41432|41470.7|41430.7|0
1641894580000|2022-01-11 09:49:40|41474.5|41434.5|41487|41447|41487|41447|41474.5|41434.5|3
1641894590000|2022-01-11 09:49:50|41484.5|41444.5|41484.5|41444.5|41484.5|41444.5|41484.5|41444.5|0
1641894600000|2022-01-11 09:50:00|41485.7|41445.7|41485.7|41445.7|41485.7|41445.7|41485.7|41445.7|0
1641894620000|2022-01-11 09:50:20|41484.5|41444.5|41485.7|41445.7|41485.7|41445.7|41484.5|41444.5|0
1641894640000|2022-01-11 09:50:40|41495.7|41455.7|41495.7|41455.7|41495.7|41455.7|41495.7|41455.7|0
1641894650000|2022-01-11 09:50:50|41490.7|41450.7|41492|41452|41492|41452|41490.7|41450.7|0
1641894660000|2022-01-11 09:51:00|41490.7|41450.7|41490.7|41450.7|41490.7|41450.7|41490.7|41450.7|0
1641894670000|2022-01-11 09:51:10|41492|41452|41512|41472|41512|41472|41492|41452|2
1641894680000|2022-01-11 09:51:20|41510.7|41470.7|41510.7|41470.7|41510.7|41470.7|41510.7|41470.7|0
1641894710000|2022-01-11 09:51:50|41497|41457|41497|41457|41497|41457|41497|41457|2
1641894720000|2022-01-11 09:52:00|41495.7|41455.7|41487|41447|41497|41457|41485.7|41445.7|0
1641894730000|2022-01-11 09:52:10|41477|41437|41477|41437|41477|41437|41477|41437|0
1641894740000|2022-01-11 09:52:20|41475.7|41435.7|41477|41437|41477|41437|41475.7|41435.7|1
1641894760000|2022-01-11 09:52:40|41487|41447|41487|41447|41487|41447|41484.5|41444.5|0
1641894780000|2022-01-11 09:53:00|41482|41442|41477|41437|41483.2|41443.2|41477|41437|3
1641894790000|2022-01-11 09:53:10|41472|41432|41472|41432|41472|41432|41472|41432|6
1641894800000|2022-01-11 09:53:20|41469.5|41429.5|41477|41437|41477|41437|41469.5|41429.5|5
1641894810000|2022-01-11 09:53:30|41487|41447|41480.7|41440.7|41487|41447|41480.7|41440.7|2
1641894820000|2022-01-11 09:53:40|41477|41437|41477|41437|41477|41437|41475.7|41435.7|3
1641894830000|2022-01-11 09:53:50|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|0
1641894840000|2022-01-11 09:54:00|41476.9|41436.9|41470.7|41430.7|41476.9|41436.9|41470.7|41430.7|0
1641894860000|2022-01-11 09:54:20|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|1
1641894870000|2022-01-11 09:54:30|41481.9|41441.9|41491.9|41451.9|41491.9|41451.9|41481.9|41441.9|2
1641894890000|2022-01-11 09:54:50|41496.9|41456.9|41496.9|41456.9|41496.9|41456.9|41496.9|41456.9|0
1641894900000|2022-01-11 09:55:00|41490.7|41450.7|41490.7|41450.7|41490.7|41450.7|41490.7|41450.7|0
1641894910000|2022-01-11 09:55:10|41491.9|41451.9|41485.7|41445.7|41491.9|41451.9|41485.7|41445.7|9
1641894920000|2022-01-11 09:55:20|41486.9|41446.9|41485.7|41445.7|41486.9|41446.9|41484.5|41444.5|0
1641894930000|2022-01-11 09:55:30|41484.5|41444.5|41476.9|41436.9|41484.5|41444.5|41476.9|41436.9|0
1641894940000|2022-01-11 09:55:40|41480.7|41440.7|41476.9|41436.9|41480.7|41440.7|41476.9|41436.9|1
1641894950000|2022-01-11 09:55:50|41481.9|41441.9|41485.7|41445.7|41486.9|41446.9|41480.7|41440.7|0
1641894960000|2022-01-11 09:56:00|41484.5|41444.5|41484.5|41444.5|41484.5|41444.5|41484.5|41444.5|0
1641894970000|2022-01-11 09:56:10|41480.7|41440.7|41476.9|41436.9|41480.7|41440.7|41475.7|41435.7|0
1641894980000|2022-01-11 09:56:20|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|0
1641894990000|2022-01-11 09:56:30|41471.9|41431.9|41471.9|41431.9|41471.9|41431.9|41471.9|41431.9|0
1641895000000|2022-01-11 09:56:40|41470.7|41430.7|41470.7|41430.7|41470.7|41430.7|41470.7|41430.7|0
1641895030000|2022-01-11 09:57:10|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|1
1641895070000|2022-01-11 09:57:50|41490.7|41450.7|41490.7|41450.7|41491.9|41451.9|41490.7|41450.7|0
1641895100000|2022-01-11 09:58:20|41491.9|41451.9|41491.9|41451.9|41491.9|41451.9|41491.9|41451.9|0
1641895120000|2022-01-11 09:58:40|41500.7|41460.7|41500.7|41460.7|41500.7|41460.7|41500.7|41460.7|2
1641895130000|2022-01-11 09:58:50|41501.9|41461.9|41501.9|41461.9|41501.9|41461.9|41501.9|41461.9|0
1641895140000|2022-01-11 09:59:00|41511.9|41471.9|41510.7|41470.7|41511.9|41471.9|41510.7|41470.7|3
1641895150000|2022-01-11 09:59:10|41516.9|41476.9|41516.9|41476.9|41516.9|41476.9|41516.9|41476.9|1
1641895170000|2022-01-11 09:59:30|41520.7|41480.7|41516.9|41476.9|41520.7|41480.7|41516.9|41476.9|1
1641895180000|2022-01-11 09:59:40|41515.7|41475.7|41516.9|41476.9|41516.9|41476.9|41515.7|41475.7|0
1641895190000|2022-01-11 09:59:50|41515.7|41475.7|41510.7|41470.7|41515.7|41475.7|41510.7|41470.7|0
1641895210000|2022-01-11 10:00:10|41511.9|41471.9|41516.9|41476.9|41516.9|41476.9|41511.9|41471.9|0
1641895220000|2022-01-11 10:00:20|41511.9|41471.9|41501.9|41461.9|41511.9|41471.9|41501.9|41461.9|1
1641895260000|2022-01-11 10:01:00|41505.7|41465.7|41506.9|41466.9|41506.9|41466.9|41505.7|41465.7|0
1641895300000|2022-01-11 10:01:40|41505.7|41465.7|41486.9|41446.9|41505.7|41465.7|41486.9|41446.9|1
1641895310000|2022-01-11 10:01:50|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|0
1641895320000|2022-01-11 10:02:00|41486.9|41446.9|41486.9|41446.9|41486.9|41446.9|41486.9|41446.9|1
1641895360000|2022-01-11 10:02:40|41484.5|41444.5|41486.9|41446.9|41486.9|41446.9|41484.5|41444.5|0
1641895400000|2022-01-11 10:03:20|41480.7|41440.7|41476.9|41436.9|41480.7|41440.7|41476.9|41436.9|0
1641895420000|2022-01-11 10:03:40|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|0
1641895440000|2022-01-11 10:04:00|41476.9|41436.9|41474.5|41434.5|41476.9|41436.9|41474.5|41434.5|0
1641895450000|2022-01-11 10:04:10|41476.9|41436.9|41474.5|41434.5|41476.9|41436.9|41474.5|41434.5|0
1641895470000|2022-01-11 10:04:30|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|0
1641895520000|2022-01-11 10:05:20|41490.7|41450.7|41490.7|41450.7|41490.7|41450.7|41490.7|41450.7|6
1641895540000|2022-01-11 10:05:40|41494.5|41454.5|41494.5|41454.5|41494.5|41454.5|41494.5|41454.5|1
1641895550000|2022-01-11 10:05:50|41495.7|41455.7|41494.5|41454.5|41495.7|41455.7|41494.5|41454.5|0
1641895560000|2022-01-11 10:06:00|41485.7|41445.7|41474.5|41434.5|41485.7|41445.7|41474.5|41434.5|2
1641895580000|2022-01-11 10:06:20|41494.5|41454.5|41494.5|41454.5|41494.5|41454.5|41494.5|41454.5|13
1641895600000|2022-01-11 10:06:40|41489.5|41449.5|41494.5|41454.5|41500.7|41460.7|41489.5|41449.5|2
1641895610000|2022-01-11 10:06:50|41500.7|41460.7|41494.5|41454.5|41500.7|41460.7|41494.5|41454.5|0
1641895620000|2022-01-11 10:07:00|41490.7|41450.7|41489.5|41449.5|41494.5|41454.5|41489.5|41449.5|1
1641895630000|2022-01-11 10:07:10|41490.7|41450.7|41484.5|41444.5|41490.7|41450.7|41484.5|41444.5|6
1641895640000|2022-01-11 10:07:20|41485.7|41445.7|41490.7|41450.7|41490.7|41450.7|41485.7|41445.7|0
1641895680000|2022-01-11 10:08:00|41504.4|41464.4|41504.4|41464.4|41504.4|41464.4|41504.4|41464.4|4
1641895720000|2022-01-11 10:08:40|41500.7|41460.7|41500.7|41460.7|41500.7|41460.7|41500.7|41460.7|0
1641895740000|2022-01-11 10:09:00|41505.7|41465.7|41524.4|41484.4|41525.7|41485.7|41505.7|41465.7|6
1641895760000|2022-01-11 10:09:20|41525.7|41485.7|41524.4|41484.4|41525.7|41485.7|41524.4|41484.4|3
1641895770000|2022-01-11 10:09:30|41539.4|41499.4|41544.4|41504.4|41544.4|41504.4|41539.4|41499.4|8
1641895790000|2022-01-11 10:09:50|41543.2|41503.2|41554.4|41514.4|41554.4|41514.4|41543.2|41503.2|6
1641895800000|2022-01-11 10:10:00|41544.4|41504.4|41544.4|41504.4|41549.4|41509.4|41539.4|41499.4|4
1641895850000|2022-01-11 10:10:50|||||||||5
1641895860000|2022-01-11 10:11:00|41543.2|41503.2|41553.2|41513.2|41563.2|41523.2|41543.2|41503.2|8
1641895900000|2022-01-11 10:11:40|||||||||1
1641895910000|2022-01-11 10:11:50|41557|41517|41557|41517|41557|41517|41557|41517|0
1641895920000|2022-01-11 10:12:00|41567|41527|41582|41542|41582|41542|41567|41527|9
1641895930000|2022-01-11 10:12:10|41592|41552|41602|41562|41602|41562|41592|41552|18
1641895940000|2022-01-11 10:12:20|41607|41567|41592|41552|41607|41567|41592|41552|6
1641895950000|2022-01-11 10:12:30|41582|41542|41587|41547|41587|41547|41582|41542|5
1641895960000|2022-01-11 10:12:40|41592|41552|41592|41552|41592|41552|41592|41552|6
1641895970000|2022-01-11 10:12:50|41595.8|41555.8|41602|41562|41602|41562|41595.8|41555.8|0
1641895980000|2022-01-11 10:13:00|41607|41567|41612|41572|41617|41577|41607|41567|45
1641895990000|2022-01-11 10:13:10|||||||||4
1641896010000|2022-01-11 10:13:30|41617|41577|41619.5|41579.5|41629.5|41589.5|41617|41577|9
1641896020000|2022-01-11 10:13:40|41624.5|41584.5|41634.5|41594.5|41634.5|41594.5|41624.5|41584.5|2
1641896030000|2022-01-11 10:13:50|41640.8|41600.8|41635.8|41595.8|41643.3|41603.3|41635.8|41595.8|5
1641896040000|2022-01-11 10:14:00|41639.5|41599.5|41649.5|41609.5|41653.3|41613.3|41639.5|41599.5|12
1641896050000|2022-01-11 10:14:10|41645.8|41605.8|41645.8|41605.8|41645.8|41605.8|41645.8|41605.8|0
1641896090000|2022-01-11 10:14:50|41659.5|41619.5|41654.5|41614.5|41659.5|41619.5|41654.5|41614.5|1
1641896100000|2022-01-11 10:15:00|41659.5|41619.5|41649.5|41609.5|41659.5|41619.5|41649.5|41609.5|1
1641896110000|2022-01-11 10:15:10|41655.8|41615.8|41644.5|41604.5|41655.8|41615.8|41644.5|41604.5|3
1641896120000|2022-01-11 10:15:20|41639.5|41599.5|41639.5|41599.5|41639.5|41599.5|41639.5|41599.5|4
1641896130000|2022-01-11 10:15:30|41629.5|41589.5|41629.5|41589.5|41629.5|41589.5|41629.5|41589.5|1
1641896150000|2022-01-11 10:15:50|41634.5|41594.5|41645.7|41605.7|41645.7|41605.7|41634.5|41594.5|1
1641896160000|2022-01-11 10:16:00|41649.5|41609.5|41649.5|41609.5|41655.7|41615.7|41649.5|41609.5|1
1641896170000|2022-01-11 10:16:10|41655.7|41615.7|41669.5|41629.5|41674.5|41634.5|41655.7|41615.7|4
1641896180000|2022-01-11 10:16:20|41674.5|41634.5|41679.5|41639.5|41680.7|41640.7|41674.5|41634.5|4
1641896200000|2022-01-11 10:16:40|41684.5|41644.5|41679.5|41639.5|41685.7|41645.7|41679.5|41639.5|7
1641896210000|2022-01-11 10:16:50|41675.7|41635.7|41669.5|41629.5|41675.7|41635.7|41669.5|41629.5|0
1641896240000|2022-01-11 10:17:20|41674.5|41634.5|41669.5|41629.5|41675.7|41635.7|41669.5|41629.5|1
1641896270000|2022-01-11 10:17:50|41679.5|41639.5|41675.7|41635.7|41679.5|41639.5|41674.5|41634.5|2
1641896280000|2022-01-11 10:18:00|41674.5|41634.5|41675.7|41635.7|41679.5|41639.5|41669.5|41629.5|1
1641896290000|2022-01-11 10:18:10|41679.5|41639.5|41679.5|41639.5|41679.5|41639.5|41679.5|41639.5|2
1641896300000|2022-01-11 10:18:20|41685.7|41645.7|41685.7|41645.7|41685.7|41645.7|41685.7|41645.7|0
1641896340000|2022-01-11 10:19:00|41689.5|41649.5|41689.5|41649.5|41694.5|41654.5|41689.5|41649.5|6
1641896350000|2022-01-11 10:19:10|41688.3|41648.3|41689.5|41649.5|41694.5|41654.5|41679.5|41639.5|12
1641896360000|2022-01-11 10:19:20|41693.3|41653.3|41689.5|41649.5|41693.3|41653.3|41689.5|41649.5|1
1641896370000|2022-01-11 10:19:30|41693.3|41653.3|41694.5|41654.5|41694.5|41654.5|41689.5|41649.5|9
1641896400000|2022-01-11 10:20:00|41689.5|41649.5|41675.7|41635.7|41689.5|41649.5|41674.5|41634.5|2
1641896410000|2022-01-11 10:20:10|41679.5|41639.5|41679.5|41639.5|41679.5|41639.5|41679.5|41639.5|1
1641896420000|2022-01-11 10:20:20|41674.5|41634.5|41679.5|41639.5|41679.5|41639.5|41674.5|41634.5|1
1641896430000|2022-01-11 10:20:30|41675.7|41635.7|41678.3|41638.3|41679.5|41639.5|41674.5|41634.5|0
1641896440000|2022-01-11 10:20:40|41679.5|41639.5|41679.5|41639.5|41679.5|41639.5|41679.5|41639.5|0
1641896450000|2022-01-11 10:20:50|41669.5|41629.5|41669.5|41629.5|41669.5|41629.5|41669.5|41629.5|3
1641896470000|2022-01-11 10:21:10|41668.3|41628.3|41669.5|41629.5|41669.5|41629.5|41668.3|41628.3|0
1641896490000|2022-01-11 10:21:30|41665.7|41625.7|41674.5|41634.5|41674.5|41634.5|41664.5|41624.5|2
1641896510000|2022-01-11 10:21:50|41679.5|41639.5|41669.5|41629.5|41679.5|41639.5|41669.5|41629.5|2
1641896530000|2022-01-11 10:22:10|41675.7|41635.7|41669.5|41629.5|41675.7|41635.7|41669.5|41629.5|1
1641896570000|2022-01-11 10:22:50|41664.5|41624.5|41664.5|41624.5|41664.5|41624.5|41664.5|41624.5|0
1641896580000|2022-01-11 10:23:00|41669.5|41629.5|41669.5|41629.5|41669.5|41629.5|41669.5|41629.5|0
1641896590000|2022-01-11 10:23:10|41675.7|41635.7|41679.5|41639.5|41679.5|41639.5|41675.7|41635.7|1
1641896620000|2022-01-11 10:23:40|41683.3|41643.3|41689.5|41649.5|41689.5|41649.5|41683.3|41643.3|0
1641896630000|2022-01-11 10:23:50|41679.5|41639.5|41689.5|41649.5|41693.3|41653.3|41679.5|41639.5|1
1641896640000|2022-01-11 10:24:00|||||||||1
1641896650000|2022-01-11 10:24:10|41685.7|41645.7|41684.5|41644.5|41685.7|41645.7|41684.5|41644.5|0
1641896670000|2022-01-11 10:24:30|41689.5|41649.5|41689.5|41649.5|41689.5|41649.5|41689.5|41649.5|0
1641896680000|2022-01-11 10:24:40|41685.7|41645.7|41679.5|41639.5|41685.7|41645.7|41679.5|41639.5|2
1641896690000|2022-01-11 10:24:50|41689.5|41649.5|41689.5|41649.5|41689.5|41649.5|41689.5|41649.5|3
1641896710000|2022-01-11 10:25:10|41688.3|41648.3|41685.7|41645.7|41688.3|41648.3|41679.5|41639.5|10
1641896720000|2022-01-11 10:25:20|41689.5|41649.5|41674.5|41634.5|41689.5|41649.5|41674.5|41634.5|1
1641896730000|2022-01-11 10:25:30|41664.5|41624.5|41664.5|41624.5|41664.5|41624.5|41664.5|41624.5|2
1641896740000|2022-01-11 10:25:40|41669.5|41629.5|41669.5|41629.5|41669.5|41629.5|41669.5|41629.5|3
1641896750000|2022-01-11 10:25:50|41675.7|41635.7|41669.5|41629.5|41675.7|41635.7|41669.5|41629.5|0
1641896760000|2022-01-11 10:26:00|41665.7|41625.7|41664.5|41624.5|41665.7|41625.7|41664.5|41624.5|0
1641896770000|2022-01-11 10:26:10|41659.5|41619.5|41659.5|41619.5|41659.5|41619.5|41654.5|41614.5|2
1641896780000|2022-01-11 10:26:20|41644.5|41604.5|41649.5|41609.5|41649.5|41609.5|41640.7|41600.7|5
1641896790000|2022-01-11 10:26:30|41639.5|41599.5|41639.5|41599.5|41639.5|41599.5|41639.5|41599.5|0
1641896810000|2022-01-11 10:26:50|41641.9|41601.9|41640.7|41600.7|41641.9|41601.9|41640.7|41600.7|1
1641896820000|2022-01-11 10:27:00|41649.5|41609.5|41639.5|41599.5|41649.5|41609.5|41634.5|41594.5|4
1641896900000|2022-01-11 10:28:20|41635.7|41595.7|41635.7|41595.7|41635.7|41595.7|41634.5|41594.5|0
1641896930000|2022-01-11 10:28:50|41649.5|41609.5|41639.5|41599.5|41649.5|41609.5|41639.5|41599.5|1
1641896940000|2022-01-11 10:29:00|41643.2|41603.2|41649.5|41609.5|41649.5|41609.5|41643.2|41603.2|1
1641896960000|2022-01-11 10:29:20|41639.5|41599.5|41639.5|41599.5|41639.5|41599.5|41639.5|41599.5|3
1641896970000|2022-01-11 10:29:30|41635.7|41595.7|41635.7|41595.7|41635.7|41595.7|41634.5|41594.5|0
1641896980000|2022-01-11 10:29:40|41634.5|41594.5|41619.5|41579.5|41634.5|41594.5|41619.5|41579.5|7
1641897040000|2022-01-11 10:30:40|41614.5|41574.5|41619.5|41579.5|41619.5|41579.5|41614.5|41574.5|1
1641897050000|2022-01-11 10:30:50|41624.5|41584.5|41629.5|41589.5|41629.5|41589.5|41624.5|41584.5|0
1641897060000|2022-01-11 10:31:00|41620.7|41580.7|41620.7|41580.7|41620.7|41580.7|41620.7|41580.7|1
1641897070000|2022-01-11 10:31:10|41619.5|41579.5|41619.5|41579.5|41619.5|41579.5|41619.5|41579.5|0
1641897080000|2022-01-11 10:31:20|41615.7|41575.7|41619.5|41579.5|41619.5|41579.5|41610.7|41570.7|2
1641897120000|2022-01-11 10:32:00|41609.5|41569.5|41600.7|41560.7|41609.5|41569.5|41600.7|41560.7|2
1641897130000|2022-01-11 10:32:10|41599.5|41559.5|41599.5|41559.5|41599.5|41559.5|41599.5|41559.5|2
1641897140000|2022-01-11 10:32:20|41595.7|41555.7|41586.9|41546.9|41599.5|41559.5|41586.9|41546.9|15
1641897150000|2022-01-11 10:32:30|41591.9|41551.9|41581.9|41541.9|41591.9|41551.9|41581.9|41541.9|3
1641897160000|2022-01-11 10:32:40|41578.1|41538.1|41581.9|41541.9|41581.9|41541.9|41578.1|41538.1|1
1641897170000|2022-01-11 10:32:50|41576.9|41536.9|41571.9|41531.9|41576.9|41536.9|41571.9|41531.9|0
1641897190000|2022-01-11 10:33:10|41570.7|41530.7|41571.9|41531.9|41571.9|41531.9|41570.7|41530.7|2
1641897210000|2022-01-11 10:33:30|41568.1|41528.1|41561.9|41521.9|41568.1|41528.1|41561.9|41521.9|0
1641897220000|2022-01-11 10:33:40|41558.1|41518.1|41558.1|41518.1|41558.1|41518.1|41558.1|41518.1|0
1641897230000|2022-01-11 10:33:50|41578.1|41538.1|41571.9|41531.9|41578.1|41538.1|41571.9|41531.9|5
1641897240000|2022-01-11 10:34:00|41568.1|41528.1|41578.1|41538.1|41579.3|41539.3|41566.9|41526.9|1
1641897250000|2022-01-11 10:34:10|41579.3|41539.3|41579.3|41539.3|41579.3|41539.3|41579.3|41539.3|0
1641897270000|2022-01-11 10:34:30|41578.1|41538.1|41588.1|41548.1|41588.1|41548.1|41578.1|41538.1|1
1641897290000|2022-01-11 10:34:50|41586.9|41546.9|41591.9|41551.9|41591.9|41551.9|41586.9|41546.9|3
1641897300000|2022-01-11 10:35:00|41581.9|41541.9|41591.9|41551.9|41591.9|41551.9|41581.9|41541.9|6
1641897320000|2022-01-11 10:35:20|41593.1|41553.1|41593.1|41553.1|41593.1|41553.1|41593.1|41553.1|0
1641897330000|2022-01-11 10:35:30|41591.9|41551.9|41591.9|41551.9|41591.9|41551.9|41591.9|41551.9|0
1641897340000|2022-01-11 10:35:40|41593.1|41553.1|41591.9|41551.9|41593.1|41553.1|41591.9|41551.9|0
1641897360000|2022-01-11 10:36:00|41596.9|41556.9|41598.1|41558.1|41598.1|41558.1|41596.9|41556.9|0
1641897390000|2022-01-11 10:36:30|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|1
1641897400000|2022-01-11 10:36:40|41601.9|41561.9|41601.9|41561.9|41601.9|41561.9|41601.9|41561.9|0
1641897420000|2022-01-11 10:37:00|41596.9|41556.9|41591.9|41551.9|41596.9|41556.9|41591.9|41551.9|1
1641897510000|2022-01-11 10:38:30|41606.9|41566.9|41598.1|41558.1|41606.9|41566.9|41596.9|41556.9|9
1641897520000|2022-01-11 10:38:40|41596.9|41556.9|41591.9|41551.9|41596.9|41556.9|41591.9|41551.9|1
1641897540000|2022-01-11 10:39:00|41598.1|41558.1|41591.9|41551.9|41598.1|41558.1|41591.9|41551.9|1
1641897600000|2022-01-11 10:40:00|41598.1|41558.1|41598.1|41558.1|41598.1|41558.1|41598.1|41558.1|0
1641897610000|2022-01-11 10:40:10|41588.1|41548.1|41588.1|41548.1|41588.1|41548.1|41586.9|41546.9|22
1641897690000|2022-01-11 10:41:30|41593.1|41553.1|41593.1|41553.1|41593.1|41553.1|41593.1|41553.1|0
1641897700000|2022-01-11 10:41:40|41590.5|41550.5|41588.1|41548.1|41590.5|41550.5|41588.1|41548.1|0
1641897710000|2022-01-11 10:41:50|41601.9|41561.9|41591.9|41551.9|41601.9|41561.9|41591.9|41551.9|6
1641897720000|2022-01-11 10:42:00|41586.9|41546.9|41586.9|41546.9|41591.9|41551.9|41586.9|41546.9|0
1641897730000|2022-01-11 10:42:10|41591.9|41551.9|41591.9|41551.9|41591.9|41551.9|41591.9|41551.9|0
1641897740000|2022-01-11 10:42:20|41596.9|41556.9|41591.9|41551.9|41598.1|41558.1|41591.9|41551.9|2
1641897750000|2022-01-11 10:42:30|41588.1|41548.1|41588.1|41548.1|41588.1|41548.1|41588.1|41548.1|0
1641897760000|2022-01-11 10:42:40|41586.9|41546.9|41586.9|41546.9|41586.9|41546.9|41586.9|41546.9|0
1641897770000|2022-01-11 10:42:50|41591.9|41551.9|41591.9|41551.9|41591.9|41551.9|41586.9|41546.9|0
1641897780000|2022-01-11 10:43:00|41588.1|41548.1|41586.9|41546.9|41588.1|41548.1|41581.9|41541.9|1
1641897800000|2022-01-11 10:43:20|41588.1|41548.1|41586.9|41546.9|41588.1|41548.1|41586.9|41546.9|0
1641897820000|2022-01-11 10:43:40|41588.1|41548.1|41588.1|41548.1|41588.1|41548.1|41588.1|41548.1|0
1641897830000|2022-01-11 10:43:50|41586.9|41546.9|41591.9|41551.9|41591.9|41551.9|41586.9|41546.9|0
1641897840000|2022-01-11 10:44:00|41593.1|41553.1|41598.1|41558.1|41598.1|41558.1|41593.1|41553.1|0
1641897850000|2022-01-11 10:44:10|41601.9|41561.9|41601.9|41561.9|41601.9|41561.9|41601.9|41561.9|0
1641897870000|2022-01-11 10:44:30|41603.1|41563.1|41601.9|41561.9|41603.1|41563.1|41601.9|41561.9|0
1641897880000|2022-01-11 10:44:40|41601.8|41561.8|41601.8|41561.8|41601.8|41561.8|41601.8|41561.8|0
1641897950000|2022-01-11 10:45:50|41604.3|41564.3|41594.3|41554.3|41604.3|41564.3|41594.3|41554.3|1
1641897960000|2022-01-11 10:46:00|41591.8|41551.8|41591.8|41551.8|41591.8|41551.8|41591.8|41551.8|0
1641897970000|2022-01-11 10:46:10|41588.1|41548.1|41588.1|41548.1|41588.1|41548.1|41588.1|41548.1|0
1641897980000|2022-01-11 10:46:20|41586.8|41546.8|41588.1|41548.1|41588.1|41548.1|41586.8|41546.8|0
1641897990000|2022-01-11 10:46:30|41586.8|41546.8|41591.8|41551.8|41591.8|41551.8|41586.8|41546.8|1
1641898020000|2022-01-11 10:47:00|41588.1|41548.1|41571.8|41531.8|41588.1|41548.1|41571.8|41531.8|2
1641898050000|2022-01-11 10:47:30|41581.8|41541.8|41581.8|41541.8|41581.8|41541.8|41581.8|41541.8|3
1641898060000|2022-01-11 10:47:40|41586.8|41546.8|41594.3|41554.3|41594.3|41554.3|41586.8|41546.8|3
1641898070000|2022-01-11 10:47:50|41593.1|41553.1|41593.1|41553.1|41598.1|41558.1|41593.1|41553.1|1
1641898080000|2022-01-11 10:48:00|41594.3|41554.3|41591.8|41551.8|41594.3|41554.3|41588.1|41548.1|3
1641898090000|2022-01-11 10:48:10|41586.8|41546.8|41586.8|41546.8|41586.8|41546.8|41586.8|41546.8|0
1641898110000|2022-01-11 10:48:30|41588.1|41548.1|41591.8|41551.8|41591.8|41551.8|41588.1|41548.1|0
1641898140000|2022-01-11 10:49:00|41593.1|41553.1|41598.1|41558.1|41598.1|41558.1|41593.1|41553.1|8
1641898170000|2022-01-11 10:49:30|41591.8|41551.8|41591.8|41551.8|41591.8|41551.8|41591.8|41551.8|3
1641898180000|2022-01-11 10:49:40|41588.1|41548.1|41586.8|41546.8|41588.1|41548.1|41586.8|41546.8|1
1641898190000|2022-01-11 10:49:50|41583.1|41543.1|41578.1|41538.1|41583.1|41543.1|41578.1|41538.1|1
1641898210000|2022-01-11 10:50:10|41571.8|41531.8|41581.8|41541.8|41581.8|41541.8|41571.8|41531.8|1
1641898250000|2022-01-11 10:50:50|41571.8|41531.8|41571.8|41531.8|41571.8|41531.8|41571.8|41531.8|0
1641898260000|2022-01-11 10:51:00|41566.8|41526.8|41561.8|41521.8|41566.8|41526.8|41561.8|41521.8|1
1641898270000|2022-01-11 10:51:10|41556.8|41516.8|41566.8|41526.8|41566.8|41526.8|41556.8|41516.8|1
1641898280000|2022-01-11 10:51:20|41565.6|41525.6|41561.8|41521.8|41565.6|41525.6|41561.8|41521.8|0
1641898290000|2022-01-11 10:51:30|41546.8|41506.8|41546.8|41506.8|41546.8|41506.8|41546.8|41506.8|4
1641898320000|2022-01-11 10:52:00|41541.8|41501.8|41541.8|41501.8|41541.8|41501.8|41541.8|41501.8|1
1641898390000|2022-01-11 10:53:10|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|0
1641898410000|2022-01-11 10:53:30|41531.8|41491.8|41531.8|41491.8|41531.8|41491.8|41531.8|41491.8|0
1641898440000|2022-01-11 10:54:00|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|0
1641898470000|2022-01-11 10:54:30|41541.8|41501.8|41536.8|41496.8|41541.8|41501.8|41536.8|41496.8|1
1641898480000|2022-01-11 10:54:40|41531.8|41491.8|41531.8|41491.8|41531.8|41491.8|41526.8|41486.8|2
1641898550000|2022-01-11 10:55:50|41526.8|41486.8|41526.8|41486.8|41526.8|41486.8|41526.8|41486.8|0
1641898560000|2022-01-11 10:56:00|41528|41488|41531.8|41491.8|41531.8|41491.8|41526.8|41486.8|0
1641898590000|2022-01-11 10:56:30|41545.6|41505.6|41555.6|41515.6|41555.6|41515.6|41545.6|41505.6|36
1641898610000|2022-01-11 10:56:50|41569.3|41529.3|41565.6|41525.6|41569.3|41529.3|41565.6|41525.6|11
1641898620000|2022-01-11 10:57:00|41559.3|41519.3|41559.3|41519.3|41559.3|41519.3|41555.6|41515.6|1
1641898630000|2022-01-11 10:57:10|41555.6|41515.6|41560.6|41520.6|41561.8|41521.8|41555.6|41515.6|1
1641898640000|2022-01-11 10:57:20|41559.3|41519.3|41559.3|41519.3|41559.3|41519.3|41559.3|41519.3|0
1641898650000|2022-01-11 10:57:30|41554.3|41514.3|41549.3|41509.3|41555.6|41515.6|41549.3|41509.3|1
1641898670000|2022-01-11 10:57:50|41550.6|41510.6|41551.8|41511.8|41551.8|41511.8|41550.6|41510.6|0
1641898700000|2022-01-11 10:58:20|41546.8|41506.8|41551.8|41511.8|41551.8|41511.8|41546.8|41506.8|1
1641898770000|2022-01-11 10:59:30|41550.6|41510.6|41550.6|41510.6|41550.6|41510.6|41550.6|41510.6|0
1641898790000|2022-01-11 10:59:50|41551.8|41511.8|41551.8|41511.8|41551.8|41511.8|41551.8|41511.8|1
1641898800000|2022-01-11 11:00:00|41545.6|41505.6|41560.6|41520.6|41561.8|41521.8|41545.6|41505.6|1
1641898810000|2022-01-11 11:00:10|41559.3|41519.3|41561.8|41521.8|41561.8|41521.8|41559.3|41519.3|0
1641898860000|2022-01-11 11:01:00|41551.8|41511.8|41551.8|41511.8|41551.8|41511.8|41551.8|41511.8|0
1641898870000|2022-01-11 11:01:10|41550.6|41510.6|41550.6|41510.6|41550.6|41510.6|41550.6|41510.6|0
1641898930000|2022-01-11 11:02:10|41550.5|41510.5|41545.5|41505.5|41550.5|41510.5|41545.5|41505.5|0
1641898940000|2022-01-11 11:02:20|41550.5|41510.5|41549.3|41509.3|41550.5|41510.5|41549.3|41509.3|0
1641898960000|2022-01-11 11:02:40|41554.3|41514.3|41561.8|41521.8|41561.8|41521.8|41549.3|41509.3|1
1641898970000|2022-01-11 11:02:50|41560.5|41520.5|41561.8|41521.8|41561.8|41521.8|41560.5|41520.5|0
1641899000000|2022-01-11 11:03:20|41560.5|41520.5|41549.3|41509.3|41560.5|41520.5|41545.5|41505.5|2
1641899020000|2022-01-11 11:03:40|41545.5|41505.5|41544.3|41504.3|41545.5|41505.5|41544.3|41504.3|0
1641899040000|2022-01-11 11:04:00|41549.3|41509.3|41561.8|41521.8|41565.5|41525.5|41549.3|41509.3|6
1641899050000|2022-01-11 11:04:10|41558|41518|41561.8|41521.8|41561.8|41521.8|41556.8|41516.8|1
1641899070000|2022-01-11 11:04:30|41560.5|41520.5|41561.8|41521.8|41561.8|41521.8|41560.5|41520.5|0
1641899080000|2022-01-11 11:04:40|41559.3|41519.3|41559.3|41519.3|41559.3|41519.3|41559.3|41519.3|0
1641899090000|2022-01-11 11:04:50|41560.5|41520.5|41560.5|41520.5|41560.5|41520.5|41560.5|41520.5|0
1641899100000|2022-01-11 11:05:00|41559.3|41519.3|41561.8|41521.8|41561.8|41521.8|41559.3|41519.3|4
1641899110000|2022-01-11 11:05:10|41555.5|41515.5|41555.5|41515.5|41555.5|41515.5|41555.5|41515.5|0
1641899150000|2022-01-11 11:05:50|41560.5|41520.5|41561.8|41521.8|41561.8|41521.8|41560.5|41520.5|0
1641899160000|2022-01-11 11:06:00|41555.5|41515.5|41555.5|41515.5|41555.5|41515.5|41555.5|41515.5|0
1641899190000|2022-01-11 11:06:30|41556.8|41516.8|41565.5|41525.5|41565.5|41525.5|41556.8|41516.8|1
1641899220000|2022-01-11 11:07:00|41561.8|41521.8|41565.5|41525.5|41565.5|41525.5|41561.8|41521.8|0
1641899240000|2022-01-11 11:07:20|41559.3|41519.3|41555.5|41515.5|41560.5|41520.5|41555.5|41515.5|1
1641899290000|2022-01-11 11:08:10|41565.5|41525.5|41574.3|41534.3|41575.5|41535.5|41565.5|41525.5|4
1641899310000|2022-01-11 11:08:30|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|0
1641899340000|2022-01-11 11:09:00|41580.5|41540.5|41584.3|41544.3|41584.3|41544.3|41579.3|41539.3|3
1641899350000|2022-01-11 11:09:10|41588.1|41548.1|41575.5|41535.5|41588.1|41548.1|41575.5|41535.5|8
1641899360000|2022-01-11 11:09:20|41574.3|41534.3|41570.5|41530.5|41574.3|41534.3|41570.5|41530.5|0
1641899400000|2022-01-11 11:10:00|41555.5|41515.5|41550.5|41510.5|41555.5|41515.5|41550.5|41510.5|1
1641899470000|2022-01-11 11:11:10|41549.3|41509.3|41549.3|41509.3|41549.3|41509.3|41549.3|41509.3|0
1641899480000|2022-01-11 11:11:20|41550.5|41510.5|41549.3|41509.3|41550.5|41510.5|41549.3|41509.3|0
1641899490000|2022-01-11 11:11:30|41545.5|41505.5|41545.5|41505.5|41545.5|41505.5|41545.5|41505.5|0
1641899500000|2022-01-11 11:11:40|41549.3|41509.3|41545.5|41505.5|41550.5|41510.5|41545.5|41505.5|0
1641899510000|2022-01-11 11:11:50|41549.3|41509.3|41545.5|41505.5|41550.5|41510.5|41545.5|41505.5|0
1641899520000|2022-01-11 11:12:00|41549.3|41509.3|41545.5|41505.5|41549.3|41509.3|41545.5|41505.5|0
1641899530000|2022-01-11 11:12:10|41544.3|41504.3|41544.3|41504.3|41544.3|41504.3|41544.3|41504.3|0
1641899540000|2022-01-11 11:12:20|41545.5|41505.5|41544.3|41504.3|41545.5|41505.5|41544.3|41504.3|0
1641899550000|2022-01-11 11:12:30|41545.5|41505.5|41545.5|41505.5|41545.5|41505.5|41545.5|41505.5|0
1641899630000|2022-01-11 11:13:50|41544.3|41504.3|41544.3|41504.3|41544.3|41504.3|41544.3|41504.3|0
1641899640000|2022-01-11 11:14:00|41555.5|41515.5|41559.3|41519.3|41565.5|41525.5|41555.5|41515.5|4
1641899680000|2022-01-11 11:14:40|41554.3|41514.3|41554.3|41514.3|41554.3|41514.3|41554.3|41514.3|0
1641899700000|2022-01-11 11:15:00|41555.5|41515.5|41559.3|41519.3|41559.3|41519.3|41555.5|41515.5|0
1641899720000|2022-01-11 11:15:20|41555.5|41515.5|41544.3|41504.3|41555.5|41515.5|41544.3|41504.3|2
1641899730000|2022-01-11 11:15:30|41539.3|41499.3|41539.3|41499.3|41539.3|41499.3|41539.3|41499.3|2
1641899740000|2022-01-11 11:15:40|41535.5|41495.5|41535.5|41495.5|41535.5|41495.5|41535.5|41495.5|0
1641899770000|2022-01-11 11:16:10|41534.3|41494.3|41534.3|41494.3|41534.3|41494.3|41534.3|41494.3|0
1641899780000|2022-01-11 11:16:20|41535.5|41495.5|41535.5|41495.5|41535.5|41495.5|41535.5|41495.5|0
1641899820000|2022-01-11 11:17:00|41544.3|41504.3|41549.3|41509.3|41549.3|41509.3|41544.3|41504.3|1
1641899830000|2022-01-11 11:17:10|41545.5|41505.5|41545.5|41505.5|41545.5|41505.5|41545.5|41505.5|0
1641899850000|2022-01-11 11:17:30|41551.7|41511.7|41550.5|41510.5|41551.7|41511.7|41550.5|41510.5|0
1641899940000|2022-01-11 11:19:00|41555.5|41515.5|41560.5|41520.5|41561.7|41521.7|41555.5|41515.5|0
1641899950000|2022-01-11 11:19:10|41565.5|41525.5|41565.5|41525.5|41565.5|41525.5|41565.5|41525.5|4
1641899960000|2022-01-11 11:19:20|41574.2|41534.2|41574.2|41534.2|41574.2|41534.2|41574.2|41534.2|1
1641899970000|2022-01-11 11:19:30|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|0
1641899990000|2022-01-11 11:19:50|41569.2|41529.2|41569.2|41529.2|41569.2|41529.2|41569.2|41529.2|0
1641900090000|2022-01-11 11:21:30|41584.2|41544.2|41589.2|41549.2|41589.2|41549.2|41584.2|41544.2|1
1641900150000|2022-01-11 11:22:30|41614.2|41574.2|41614.2|41574.2|41614.2|41574.2|41614.2|41574.2|5
1641900160000|2022-01-11 11:22:40|41615.5|41575.5|41615.5|41575.5|41615.5|41575.5|41615.5|41575.5|0
1641900170000|2022-01-11 11:22:50|41614.2|41574.2|41594.2|41554.2|41614.2|41574.2|41594.2|41554.2|1
1641900180000|2022-01-11 11:23:00|41589.2|41549.2|41589.2|41549.2|41589.2|41549.2|41589.2|41549.2|3
1641900240000|2022-01-11 11:24:00|41585.5|41545.5|41585.5|41545.5|41585.5|41545.5|41585.5|41545.5|0
1641900250000|2022-01-11 11:24:10|41589.2|41549.2|41595.5|41555.5|41595.5|41555.5|41589.2|41549.2|1
1641900260000|2022-01-11 11:24:20|41594.2|41554.2|41594.2|41554.2|41594.2|41554.2|41594.2|41554.2|0
1641900270000|2022-01-11 11:24:30|41584.2|41544.2|41589.2|41549.2|41589.2|41549.2|41584.2|41544.2|3
1641900300000|2022-01-11 11:25:00|41590.5|41550.5|41599.2|41559.2|41599.2|41559.2|41590.5|41550.5|1
1641900310000|2022-01-11 11:25:10|41595.5|41555.5|41594.2|41554.2|41599.2|41559.2|41594.2|41554.2|0
1641900340000|2022-01-11 11:25:40|41599.2|41559.2|41599.2|41559.2|41599.2|41559.2|41599.2|41559.2|2
1641900370000|2022-01-11 11:26:10|41604.2|41564.2|41599.2|41559.2|41604.2|41564.2|41594.2|41554.2|0
1641900380000|2022-01-11 11:26:20|41594.2|41554.2|41594.2|41554.2|41594.2|41554.2|41594.2|41554.2|0
1641900440000|2022-01-11 11:27:20|41586.7|41546.7|41589.2|41549.2|41589.2|41549.2|41584.2|41544.2|1
1641900450000|2022-01-11 11:27:30|41593|41553|41593|41553|41593|41553|41593|41553|3
1641900460000|2022-01-11 11:27:40|41594.2|41554.2|41594.2|41554.2|41594.2|41554.2|41594.2|41554.2|0
1641900500000|2022-01-11 11:28:20|||||||||1
1641900510000|2022-01-11 11:28:30|41604.2|41564.2|41604.2|41564.2|41604.2|41564.2|41604.2|41564.2|4
1641900520000|2022-01-11 11:28:40|41614.2|41574.2|41614.2|41574.2|41614.2|41574.2|41614.2|41574.2|1
1641900530000|2022-01-11 11:28:50|41609.2|41569.2|41614.2|41574.2|41614.2|41574.2|41609.2|41569.2|0
1641900540000|2022-01-11 11:29:00|41629.2|41589.2|41629.2|41589.2|41630.4|41590.4|41619.2|41579.2|7
1641900560000|2022-01-11 11:29:20|41625.4|41585.4|41624.2|41584.2|41625.4|41585.4|41624.2|41584.2|0
1641900580000|2022-01-11 11:29:40|41625.4|41585.4|41614.2|41574.2|41625.4|41585.4|41614.2|41574.2|0
1641900590000|2022-01-11 11:29:50|41615.4|41575.4|41614.2|41574.2|41615.4|41575.4|41614.2|41574.2|0
1641900600000|2022-01-11 11:30:00|41608|41568|41604.2|41564.2|41608|41568|41604.2|41564.2|1
1641900610000|2022-01-11 11:30:10|41599.2|41559.2|41599.2|41559.2|41599.2|41559.2|41599.2|41559.2|1
1641900620000|2022-01-11 11:30:20|41594.2|41554.2|41594.2|41554.2|41594.2|41554.2|41594.2|41554.2|0
1641900640000|2022-01-11 11:30:40|41604.2|41564.2|41604.2|41564.2|41604.2|41564.2|41604.2|41564.2|0
1641900650000|2022-01-11 11:30:50|41599.2|41559.2|41599.2|41559.2|41599.2|41559.2|41594.2|41554.2|1
1641900660000|2022-01-11 11:31:00|41594.2|41554.2|41589.2|41549.2|41594.2|41554.2|41589.2|41549.2|1
1641900710000|2022-01-11 11:31:50|41590.4|41550.4|41589.2|41549.2|41590.4|41550.4|41589.2|41549.2|1
1641900760000|2022-01-11 11:32:40|41593|41553|41599.2|41559.2|41599.2|41559.2|41593|41553|0
1641900780000|2022-01-11 11:33:00|41619.2|41579.2|41619.2|41579.2|41619.2|41579.2|41619.2|41579.2|8
1641900790000|2022-01-11 11:33:10|41614.2|41574.2|41619.2|41579.2|41619.2|41579.2|41614.2|41574.2|0
1641900800000|2022-01-11 11:33:20|41615.4|41575.4|41624.2|41584.2|41624.2|41584.2|41614.2|41574.2|6
1641900810000|2022-01-11 11:33:30|41599.2|41559.2|41599.2|41559.2|41599.2|41559.2|41599.2|41559.2|4
1641900820000|2022-01-11 11:33:40|41595.4|41555.4|41595.4|41555.4|41595.4|41555.4|41594.2|41554.2|1
1641900840000|2022-01-11 11:34:00|41594.2|41554.2|41604.2|41564.2|41604.2|41564.2|41594.2|41554.2|3
1641900860000|2022-01-11 11:34:20|||||||||5
1641900870000|2022-01-11 11:34:30|41599.2|41559.2|41599.2|41559.2|41599.2|41559.2|41599.2|41559.2|1
1641900880000|2022-01-11 11:34:40|41595.4|41555.4|41594.2|41554.2|41595.4|41555.4|41594.2|41554.2|0
1641900890000|2022-01-11 11:34:50|41604.2|41564.2|41589.2|41549.2|41604.2|41564.2|41589.2|41549.2|2
1641900930000|2022-01-11 11:35:30|41594.2|41554.2|41589.2|41549.2|41594.2|41554.2|41589.2|41549.2|0
1641900950000|2022-01-11 11:35:50|||||||||1
1641900980000|2022-01-11 11:36:20|41590.4|41550.4|41594.2|41554.2|41594.2|41554.2|41590.4|41550.4|0
1641901040000|2022-01-11 11:37:20|41614.2|41574.2|41609.2|41569.2|41614.2|41574.2|41609.2|41569.2|6
1641901050000|2022-01-11 11:37:30|41604.2|41564.2|41594.2|41554.2|41604.2|41564.2|41594.2|41554.2|1
1641901060000|2022-01-11 11:37:40|41597.9|41557.9|41599.2|41559.2|41599.2|41559.2|41597.9|41557.9|0
1641901110000|2022-01-11 11:38:30|41595.4|41555.4|41589.2|41549.2|41595.4|41555.4|41589.2|41549.2|1
1641901170000|2022-01-11 11:39:30|41585.4|41545.4|41585.4|41545.4|41585.4|41545.4|41584.2|41544.2|0
1641901190000|2022-01-11 11:39:50|41584.2|41544.2|41584.2|41544.2|41584.2|41544.2|41584.2|41544.2|1
1641901200000|2022-01-11 11:40:00|41585.4|41545.4|41585.4|41545.4|41585.4|41545.4|41585.4|41545.4|0
1641901240000|2022-01-11 11:40:40|41584.2|41544.2|41579.2|41539.2|41584.2|41544.2|41579.2|41539.2|2
1641901250000|2022-01-11 11:40:50|41584.2|41544.2|41584.2|41544.2|41584.2|41544.2|41584.2|41544.2|3
1641901270000|2022-01-11 11:41:10|41579.2|41539.2|41575.4|41535.4|41579.2|41539.2|41575.4|41535.4|2
1641901280000|2022-01-11 11:41:20|41579.2|41539.2|41575.4|41535.4|41579.2|41539.2|41575.4|41535.4|0
1641901290000|2022-01-11 11:41:30|41579.2|41539.2|41575.4|41535.4|41579.2|41539.2|41575.4|41535.4|0
1641901300000|2022-01-11 11:41:40|41579.2|41539.2|41565.4|41525.4|41579.2|41539.2|41565.4|41525.4|0
1641901310000|2022-01-11 11:41:50|41559.2|41519.2|41555.4|41515.4|41559.2|41519.2|41555.4|41515.4|0
1641901320000|2022-01-11 11:42:00|41559.2|41519.2|41559.2|41519.2|41559.2|41519.2|41559.2|41519.2|0
1641901330000|2022-01-11 11:42:10|41555.4|41515.4|41554.2|41514.2|41555.4|41515.4|41554.2|41514.2|0
1641901340000|2022-01-11 11:42:20|41554.1|41514.1|41559.1|41519.1|41559.1|41519.1|41554.1|41514.1|0
1641901350000|2022-01-11 11:42:30|||||||||1
1641901360000|2022-01-11 11:42:40|41560.4|41520.4|41569.1|41529.1|41570.4|41530.4|41560.4|41520.4|0
1641901370000|2022-01-11 11:42:50|41560.4|41520.4|41569.1|41529.1|41569.1|41529.1|41560.4|41520.4|1
1641901380000|2022-01-11 11:43:00|41570.4|41530.4|41549.1|41509.1|41570.4|41530.4|41549.1|41509.1|6
1641901410000|2022-01-11 11:43:30|41554.1|41514.1|41549.1|41509.1|41554.1|41514.1|41549.1|41509.1|0
1641901430000|2022-01-11 11:43:50|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|0
1641901440000|2022-01-11 11:44:00|41554.1|41514.1|41569.1|41529.1|41569.1|41529.1|41554.1|41514.1|6
1641901500000|2022-01-11 11:45:00|41565.4|41525.4|41565.4|41525.4|41565.4|41525.4|41565.4|41525.4|0
1641901540000|2022-01-11 11:45:40|41559.1|41519.1|41559.1|41519.1|41559.1|41519.1|41559.1|41519.1|1
1641901550000|2022-01-11 11:45:50|41541.6|41501.6|41540.4|41500.4|41541.6|41501.6|41540.4|41500.4|5
1641901560000|2022-01-11 11:46:00|41539.1|41499.1|41535.4|41495.4|41539.1|41499.1|41535.4|41495.4|0
1641901570000|2022-01-11 11:46:10|41524.1|41484.1|41525.4|41485.4|41525.4|41485.4|41524.1|41484.1|5
1641901580000|2022-01-11 11:46:20|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|3
1641901590000|2022-01-11 11:46:30|41539.1|41499.1|41539.1|41499.1|41539.1|41499.1|41539.1|41499.1|0
1641901650000|2022-01-11 11:47:30|41549.1|41509.1|41549.1|41509.1|41549.1|41509.1|41549.1|41509.1|4
1641901730000|2022-01-11 11:48:50|41545.3|41505.3|41539.1|41499.1|41549.1|41509.1|41539.1|41499.1|1
1641901770000|2022-01-11 11:49:30|41535.3|41495.3|41535.3|41495.3|41535.3|41495.3|41535.3|41495.3|0
1641901780000|2022-01-11 11:49:40|41539.1|41499.1|41539.1|41499.1|41539.1|41499.1|41539.1|41499.1|0
1641901800000|2022-01-11 11:50:00|41542.9|41502.9|41539.1|41499.1|41542.9|41502.9|41539.1|41499.1|5
1641901830000|2022-01-11 11:50:30|41535.3|41495.3|41525.3|41485.3|41535.3|41495.3|41525.3|41485.3|0
1641901840000|2022-01-11 11:50:40|41529.1|41489.1|41525.3|41485.3|41530.3|41490.3|41524.1|41484.1|0
1641901860000|2022-01-11 11:51:00|41520.3|41480.3|41516.6|41476.6|41520.3|41480.3|41516.6|41476.6|0
1641901870000|2022-01-11 11:51:10|41520.3|41480.3|41515.3|41475.3|41520.3|41480.3|41515.3|41475.3|0
1641901880000|2022-01-11 11:51:20|41514.1|41474.1|41514.1|41474.1|41515.3|41475.3|41514.1|41474.1|0
1641901890000|2022-01-11 11:51:30|41515.3|41475.3|41520.3|41480.3|41520.3|41480.3|41515.3|41475.3|1
1641901900000|2022-01-11 11:51:40|41519.1|41479.1|41519.1|41479.1|41519.1|41479.1|41519.1|41479.1|0
1641901910000|2022-01-11 11:51:50|41515.3|41475.3|41515.3|41475.3|41515.3|41475.3|41514.1|41474.1|0
1641901920000|2022-01-11 11:52:00|41510.3|41470.3|41510.3|41470.3|41510.3|41470.3|41510.3|41470.3|2
1641901930000|2022-01-11 11:52:10|41515.3|41475.3|41515.3|41475.3|41515.3|41475.3|41514.1|41474.1|4
1641901940000|2022-01-11 11:52:20|41519.1|41479.1|41519.1|41479.1|41519.1|41479.1|41519.1|41479.1|2
1641901950000|2022-01-11 11:52:30|||||||||1
1641901960000|2022-01-11 11:52:40|41515.3|41475.3|41510.3|41470.3|41515.3|41475.3|41510.3|41470.3|6
1641902020000|2022-01-11 11:53:40|41505.3|41465.3|41504.1|41464.1|41505.3|41465.3|41504.1|41464.1|1
1641902040000|2022-01-11 11:54:00|41505.3|41465.3|41510.3|41470.3|41510.3|41470.3|41505.3|41465.3|5
1641902070000|2022-01-11 11:54:30|41506.6|41466.6|41510.3|41470.3|41510.3|41470.3|41506.6|41466.6|1
1641902140000|2022-01-11 11:55:40|41505.3|41465.3|41505.3|41465.3|41505.3|41465.3|41505.3|41465.3|0
1641902160000|2022-01-11 11:56:00|41504.1|41464.1|41510.3|41470.3|41510.3|41470.3|41504.1|41464.1|1
1641902170000|2022-01-11 11:56:10|41509.1|41469.1|41509.1|41469.1|41509.1|41469.1|41509.1|41469.1|0
1641902210000|2022-01-11 11:56:50|41510.3|41470.3|41510.3|41470.3|41510.3|41470.3|41510.3|41470.3|0
1641902230000|2022-01-11 11:57:10|41515.3|41475.3|41515.3|41475.3|41515.3|41475.3|41515.3|41475.3|1
1641902270000|2022-01-11 11:57:50|41505.3|41465.3|41505.3|41465.3|41505.3|41465.3|41505.3|41465.3|0
1641902280000|2022-01-11 11:58:00|41509.1|41469.1|41510.3|41470.3|41511.5|41471.5|41509.1|41469.1|0
1641902320000|2022-01-11 11:58:40|41511.5|41471.5|41511.5|41471.5|41511.5|41471.5|41510.3|41470.3|0
1641902340000|2022-01-11 11:59:00|41520.3|41480.3|41519.1|41479.1|41520.3|41480.3|41519.1|41479.1|4
1641902390000|2022-01-11 11:59:50|41515.3|41475.3|41519.1|41479.1|41519.1|41479.1|41515.3|41475.3|3
1641902400000|2022-01-11 12:00:00|41522.8|41482.8|41519.1|41479.1|41522.8|41482.8|41506.5|41466.5|6
1641902430000|2022-01-11 12:00:30|41520.3|41480.3|41519.1|41479.1|41520.3|41480.3|41519.1|41479.1|0
1641902440000|2022-01-11 12:00:40|41524.1|41484.1|41524.1|41484.1|41524.1|41484.1|41524.1|41484.1|0
1641902460000|2022-01-11 12:01:00|41534.1|41494.1|41534.1|41494.1|41534.1|41494.1|41524.1|41484.1|6
1641902470000|2022-01-11 12:01:10|41540.3|41500.3|41539.1|41499.1|41540.3|41500.3|41539.1|41499.1|2
1641902510000|2022-01-11 12:01:50|41540.3|41500.3|41545.3|41505.3|41545.3|41505.3|41540.3|41500.3|0
1641902520000|2022-01-11 12:02:00|41549.1|41509.1|41551.5|41511.5|41555.3|41515.3|41549.1|41509.1|1
1641902530000|2022-01-11 12:02:10|41550.3|41510.3|41549.1|41509.1|41550.3|41510.3|41549.1|41509.1|0
1641902540000|2022-01-11 12:02:20|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|0
1641902550000|2022-01-11 12:02:30|41554.1|41514.1|41564.1|41524.1|41564.1|41524.1|41554.1|41514.1|6
1641902560000|2022-01-11 12:02:40|41555.3|41515.3|41549.1|41509.1|41555.3|41515.3|41549.1|41509.1|2
1641902570000|2022-01-11 12:02:50|41544.1|41504.1|41529.1|41489.1|41544.1|41504.1|41529.1|41489.1|4
1641902580000|2022-01-11 12:03:00|41530.3|41490.3|41519.1|41479.1|41530.3|41490.3|41519.1|41479.1|1
1641902590000|2022-01-11 12:03:10|41520.3|41480.3|41525.3|41485.3|41525.3|41485.3|41520.3|41480.3|0
1641902600000|2022-01-11 12:03:20|41539.1|41499.1|41539.1|41499.1|41539.1|41499.1|41539.1|41499.1|2
1641902610000|2022-01-11 12:03:30|||||||||2
1641902640000|2022-01-11 12:04:00|41535.3|41495.3|41545.3|41505.3|41545.3|41505.3|41535.3|41495.3|1
1641902650000|2022-01-11 12:04:10|41550.3|41510.3|41550.3|41510.3|41550.3|41510.3|41550.3|41510.3|1
1641902660000|2022-01-11 12:04:20|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|3
1641902680000|2022-01-11 12:04:40|41549.1|41509.1|41549.1|41509.1|41549.1|41509.1|41549.1|41509.1|1
1641902710000|2022-01-11 12:05:10|41549|41509|41549|41509|41549|41509|41549|41509|1
1641902740000|2022-01-11 12:05:40|41545.3|41505.3|41549|41509|41549|41509|41545.3|41505.3|0
1641902780000|2022-01-11 12:06:20|41544|41504|41539|41499|41544|41504|41539|41499|1
1641902800000|2022-01-11 12:06:40|41549|41509|41549|41509|41549|41509|41549|41509|0
1641902820000|2022-01-11 12:07:00|41547.8|41507.8|41537.8|41497.8|41549|41509|41534|41494|4
1641902830000|2022-01-11 12:07:10|41539|41499|41534|41494|41539|41499|41534|41494|0
1641902840000|2022-01-11 12:07:20|41539|41499|41539|41499|41539|41499|41539|41499|0
1641902850000|2022-01-11 12:07:30|41534|41494|41534|41494|41534|41494|41534|41494|0
1641902870000|2022-01-11 12:07:50|41539|41499|41539|41499|41539|41499|41539|41499|2
1641902940000|2022-01-11 12:09:00|41535.3|41495.3|41519|41479|41535.3|41495.3|41519|41479|2
1641902950000|2022-01-11 12:09:10|41520.3|41480.3|41519|41479|41520.3|41480.3|41519|41479|0
1641903000000|2022-01-11 12:10:00|41515.3|41475.3|41519|41479|41524|41484|41515.3|41475.3|3
1641903020000|2022-01-11 12:10:20|41525.3|41485.3|41525.3|41485.3|41525.3|41485.3|41525.3|41485.3|4
1641903030000|2022-01-11 12:10:30|41535.3|41495.3|41531.5|41491.5|41535.3|41495.3|41531.5|41491.5|3
1641903040000|2022-01-11 12:10:40|41529|41489|41539|41499|41545.3|41505.3|41524|41484|10
1641903060000|2022-01-11 12:11:00|41535.3|41495.3|41535.3|41495.3|41537.8|41497.8|41535.3|41495.3|1
1641903070000|2022-01-11 12:11:10|41534|41494|41539|41499|41545.3|41505.3|41534|41494|4
1641903080000|2022-01-11 12:11:20|41540.3|41500.3|41539|41499|41540.3|41500.3|41539|41499|0
1641903090000|2022-01-11 12:11:30|41540.3|41500.3|41567.8|41527.8|41572.8|41532.8|41540.3|41500.3|8
1641903100000|2022-01-11 12:11:40|41569|41529|41569|41529|41569|41529|41569|41529|0
1641903120000|2022-01-11 12:12:00|41574|41534|41572.8|41532.8|41582.8|41542.8|41567.8|41527.8|5
1641903130000|2022-01-11 12:12:10|41574|41534|41577.8|41537.8|41577.8|41537.8|41564|41524|1
1641903140000|2022-01-11 12:12:20|41574|41534|41579|41539|41580.2|41540.2|41569|41529|2
1641903150000|2022-01-11 12:12:30|41580.2|41540.2|41577.8|41537.8|41580.2|41540.2|41574|41534|1
1641903160000|2022-01-11 12:12:40|41579|41539|41584|41544|41584|41544|41577.8|41537.8|0
1641903170000|2022-01-11 12:12:50|41587.8|41547.8|41589|41549|41589|41549|41587.8|41547.8|0
1641903180000|2022-01-11 12:13:00|41582.8|41542.8|41579|41539|41584|41544|41579|41539|2
1641903190000|2022-01-11 12:13:10|41585.2|41545.2|41580.2|41540.2|41585.2|41545.2|41579|41539|1
1641903200000|2022-01-11 12:13:20|41579|41539|41579|41539|41579|41539|41579|41539|0
1641903210000|2022-01-11 12:13:30|41581.5|41541.5|41589|41549|41590.2|41550.2|41579|41539|0
1641903230000|2022-01-11 12:13:50|41590.2|41550.2|41582.8|41542.8|41590.2|41550.2|41582.8|41542.8|3
1641903240000|2022-01-11 12:14:00|41584|41544|41597.8|41557.8|41606.6|41566.6|41584|41544|11
1641903250000|2022-01-11 12:14:10|41602.8|41562.8|41607.8|41567.8|41609|41569|41602.8|41562.8|7
1641903260000|2022-01-11 12:14:20|41609|41569|41614|41574|41614|41574|41609|41569|0
1641903270000|2022-01-11 12:14:30|41612.8|41572.8|41612.8|41572.8|41612.8|41572.8|41612.8|41572.8|0
1641903280000|2022-01-11 12:14:40|||||||||2
1641903290000|2022-01-11 12:14:50|41594|41554|41585.2|41545.2|41594|41554|41585.2|41545.2|6
1641903300000|2022-01-11 12:15:00|41584|41544|41575.2|41535.2|41584|41544|41575.2|41535.2|1
1641903310000|2022-01-11 12:15:10|41574|41534|41585.2|41545.2|41585.2|41545.2|41574|41534|2
1641903330000|2022-01-11 12:15:30|41579|41539|41579|41539|41579|41539|41579|41539|0
1641903360000|2022-01-11 12:16:00|41574|41534|41574|41534|41574|41534|41564|41524|1
1641903370000|2022-01-11 12:16:10|41569|41529|41564|41524|41569|41529|41564|41524|0
1641903380000|2022-01-11 12:16:20|41559|41519|41565.2|41525.2|41565.2|41525.2|41559|41519|1
1641903390000|2022-01-11 12:16:30|41562.8|41522.8|41559|41519|41562.8|41522.8|41559|41519|0
1641903400000|2022-01-11 12:16:40|41555.2|41515.2|41550.2|41510.2|41555.2|41515.2|41550.2|41510.2|0
1641903410000|2022-01-11 12:16:50|41559|41519|41559|41519|41559|41519|41559|41519|1
1641903470000|2022-01-11 12:17:50|||||||||1
1641903480000|2022-01-11 12:18:00|41554|41514|41555.2|41515.2|41555.2|41515.2|41554|41514|1
1641903490000|2022-01-11 12:18:10|41559|41519|41547.8|41507.8|41565.2|41525.2|41547.8|41507.8|0
1641903510000|2022-01-11 12:18:30|41541.5|41501.5|41542.8|41502.8|41542.8|41502.8|41541.5|41501.5|0
1641903520000|2022-01-11 12:18:40|41537.8|41497.8|41537.8|41497.8|41539|41499|41537.8|41497.8|0
1641903540000|2022-01-11 12:19:00|41539|41499|41529|41489|41539|41499|41529|41489|3
1641903550000|2022-01-11 12:19:10|41534|41494|41534|41494|41534|41494|41534|41494|0
1641903560000|2022-01-11 12:19:20|41531.4|41491.4|41524|41484|41531.4|41491.4|41524|41484|5
1641903570000|2022-01-11 12:19:30|41525.2|41485.2|41525.2|41485.2|41525.2|41485.2|41525.2|41485.2|0
1641903580000|2022-01-11 12:19:40|41514|41474|41515.2|41475.2|41515.2|41475.2|41514|41474|2
1641903590000|2022-01-11 12:19:50|41514|41474|41509|41469|41515.2|41475.2|41505.2|41465.2|2
1641903620000|2022-01-11 12:20:20|41505.2|41465.2|41505.2|41465.2|41505.2|41465.2|41504|41464|1
1641903630000|2022-01-11 12:20:30|41504|41464|41504|41464|41504|41464|41504|41464|0
1641903640000|2022-01-11 12:20:40|41505.2|41465.2|41500.2|41460.2|41505.2|41465.2|41500.2|41460.2|1
1641903650000|2022-01-11 12:20:50|41489|41449|41475.2|41435.2|41489|41449|41475.2|41435.2|4
1641903660000|2022-01-11 12:21:00|41474|41434|41465.2|41425.2|41474|41434|41465.2|41425.2|0
1641903670000|2022-01-11 12:21:10|41464|41424|41449|41409|41469|41429|41449|41409|3
1641903680000|2022-01-11 12:21:20|41445.2|41405.2|41445.2|41405.2|41445.2|41405.2|41445.2|41405.2|1
1641903690000|2022-01-11 12:21:30|41455.2|41415.2|41455.2|41415.2|41460.2|41420.2|41450.2|41410.2|21
1641903710000|2022-01-11 12:21:50|41454|41414|41449|41409|41454|41414|41449|41409|1
1641903730000|2022-01-11 12:22:10|41445.2|41405.2|41396.4|41356.4|41445.2|41405.2|41396.4|41356.4|22
1641903740000|2022-01-11 12:22:20|41391.4|41351.4|41372.7|41332.7|41391.4|41351.4|41370.2|41330.2|36
1641903750000|2022-01-11 12:22:30|41371.4|41331.4|41367.7|41327.7|41371.4|41331.4|41367.7|41327.7|0
1641903760000|2022-01-11 12:22:40|41371.4|41331.4|41371.4|41331.4|41371.4|41331.4|41367.7|41327.7|4
1641903770000|2022-01-11 12:22:50|41375.2|41335.2|41362.7|41322.7|41381.4|41341.4|41362.7|41322.7|10
1641903780000|2022-01-11 12:23:00|41363.9|41323.9|41367.7|41327.7|41372.7|41332.7|41360.2|41320.2|14
1641903790000|2022-01-11 12:23:10|41368.9|41328.9|41371.4|41331.4|41373.9|41333.9|41368.9|41328.9|0
1641903800000|2022-01-11 12:23:20|41367.7|41327.7|41371.4|41331.4|41371.4|41331.4|41367.7|41327.7|0
1641903810000|2022-01-11 12:23:30|41372.7|41332.7|41373.9|41333.9|41373.9|41333.9|41361.4|41321.4|1
1641903820000|2022-01-11 12:23:40|41371.4|41331.4|41363.9|41323.9|41371.4|41331.4|41358.9|41318.9|2
1641903830000|2022-01-11 12:23:50|41362.7|41322.7|41363.9|41323.9|41363.9|41323.9|41362.7|41322.7|0
1641903840000|2022-01-11 12:24:00|41362.7|41322.7|41362.7|41322.7|41363.9|41323.9|41362.7|41322.7|1
1641903850000|2022-01-11 12:24:10|41357.7|41317.7|41357.7|41317.7|41357.7|41317.7|41357.7|41317.7|0
1641903860000|2022-01-11 12:24:20|41353.9|41313.9|41347.7|41307.7|41353.9|41313.9|41347.7|41307.7|4
1641903870000|2022-01-11 12:24:30|41351.4|41311.4|41353.9|41313.9|41353.9|41313.9|41351.4|41311.4|1
1641903880000|2022-01-11 12:24:40|41348.9|41308.9|41347.7|41307.7|41348.9|41308.9|41347.7|41307.7|0
1641903890000|2022-01-11 12:24:50|41367.7|41327.7|41367.7|41327.7|41367.7|41327.7|41367.7|41327.7|2
1641903900000|2022-01-11 12:25:00|41361.4|41321.4|41371.4|41331.4|41371.4|41331.4|41361.4|41321.4|3
1641903930000|2022-01-11 12:25:30|41367.7|41327.7|41361.4|41321.4|41367.7|41327.7|41361.4|41321.4|1
1641903940000|2022-01-11 12:25:40|41362.7|41322.7|41348.9|41308.9|41362.7|41322.7|41348.9|41308.9|33
1641903950000|2022-01-11 12:25:50|41350.1|41310.1|41350.1|41310.1|41350.1|41310.1|41350.1|41310.1|1
1641903960000|2022-01-11 12:26:00|41353.9|41313.9|41350.1|41310.1|41353.9|41313.9|41350.1|41310.1|0
1641903970000|2022-01-11 12:26:10|41353.9|41313.9|41363.9|41323.9|41363.9|41323.9|41353.9|41313.9|7
1641904040000|2022-01-11 12:27:20|41358.9|41318.9|41348.9|41308.9|41358.9|41318.9|41348.9|41308.9|3
1641904070000|2022-01-11 12:27:50|||||||||1
1641904080000|2022-01-11 12:28:00|||||||||2
1641904090000|2022-01-11 12:28:10|||||||||3
1641904100000|2022-01-11 12:28:20|41353.9|41313.9|41353.9|41313.9|41353.9|41313.9|41353.9|41313.9|1
1641904110000|2022-01-11 12:28:30|||||||||2
1641904130000|2022-01-11 12:28:50|41328.9|41288.9|41328.9|41288.9|41328.9|41288.9|41328.9|41288.9|24
1641904140000|2022-01-11 12:29:00|41330.1|41290.1|41338.9|41298.9|41338.9|41298.9|41330.1|41290.1|4
1641904150000|2022-01-11 12:29:10|41343.9|41303.9|41343.9|41303.9|41343.9|41303.9|41343.9|41303.9|0
1641904170000|2022-01-11 12:29:30|41387.6|41347.6|41387.6|41347.6|41388.9|41348.9|41378.9|41338.9|12
1641904180000|2022-01-11 12:29:40|41388.9|41348.9|41383.9|41343.9|41388.9|41348.9|41383.9|41343.9|2
1641904190000|2022-01-11 12:29:50|41397.6|41357.6|41397.6|41357.6|41398.9|41358.9|41392.6|41352.6|5
1641904200000|2022-01-11 12:30:00|41393.9|41353.9|41388.9|41348.9|41397.6|41357.6|41387.6|41347.6|6
1641904210000|2022-01-11 12:30:10|41392.6|41352.6|41391.4|41351.4|41397.6|41357.6|41387.6|41347.6|4
1641904220000|2022-01-11 12:30:20|41392.6|41352.6|41391.4|41351.4|41397.6|41357.6|41391.4|41351.4|3
1641904230000|2022-01-11 12:30:30|41393.9|41353.9|41393.9|41353.9|41393.9|41353.9|41393.9|41353.9|0
1641904240000|2022-01-11 12:30:40|41392.6|41352.6|41392.6|41352.6|41392.6|41352.6|41392.6|41352.6|0
1641904260000|2022-01-11 12:31:00|41397.6|41357.6|41397.6|41357.6|41397.6|41357.6|41397.6|41357.6|0
1641904270000|2022-01-11 12:31:10|41398.9|41358.9|41417.6|41377.6|41421.4|41381.4|41398.9|41358.9|11
1641904280000|2022-01-11 12:31:20|41407.6|41367.6|41407.6|41367.6|41412.6|41372.6|41407.6|41367.6|0
1641904340000|2022-01-11 12:32:20|41406.4|41366.4|41407.6|41367.6|41407.6|41367.6|41406.4|41366.4|0
1641904350000|2022-01-11 12:32:30|41412.6|41372.6|41411.4|41371.4|41412.6|41372.6|41411.4|41371.4|1
1641904360000|2022-01-11 12:32:40|41412.6|41372.6|41416.4|41376.4|41416.4|41376.4|41412.6|41372.6|0
1641904370000|2022-01-11 12:32:50|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|0
1641904380000|2022-01-11 12:33:00|41407.6|41367.6|41406.4|41366.4|41411.4|41371.4|41406.4|41366.4|1
1641904390000|2022-01-11 12:33:10|41407.6|41367.6|41411.4|41371.4|41411.4|41371.4|41407.6|41367.6|0
1641904400000|2022-01-11 12:33:20|41412.6|41372.6|41412.6|41372.6|41412.6|41372.6|41412.6|41372.6|0
1641904410000|2022-01-11 12:33:30|41413.8|41373.8|41417.6|41377.6|41417.6|41377.6|41413.8|41373.8|0
1641904420000|2022-01-11 12:33:40|41412.6|41372.6|41412.6|41372.6|41412.6|41372.6|41412.6|41372.6|0
1641904430000|2022-01-11 12:33:50|41413.8|41373.8|41417.6|41377.6|41417.6|41377.6|41413.8|41373.8|0
1641904440000|2022-01-11 12:34:00|41413.8|41373.8|41413.8|41373.8|41413.8|41373.8|41412.6|41372.6|1
1641904460000|2022-01-11 12:34:20|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|0
1641904470000|2022-01-11 12:34:30|41413.8|41373.8|41413.8|41373.8|41413.8|41373.8|41413.8|41373.8|1
1641904480000|2022-01-11 12:34:40|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|9
1641904490000|2022-01-11 12:34:50|41421.4|41381.4|41421.4|41381.4|41421.4|41381.4|41421.4|41381.4|1
1641904510000|2022-01-11 12:35:10|41426.4|41386.4|41421.4|41381.4|41426.4|41386.4|41421.4|41381.4|2
1641904530000|2022-01-11 12:35:30|41416.4|41376.4|41411.4|41371.4|41416.4|41376.4|41411.4|41371.4|0
1641904540000|2022-01-11 12:35:40|41412.6|41372.6|41411.4|41371.4|41412.6|41372.6|41411.4|41371.4|0
1641904550000|2022-01-11 12:35:50|41406.4|41366.4|41406.4|41366.4|41406.4|41366.4|41406.4|41366.4|0
1641904560000|2022-01-11 12:36:00|41401.4|41361.4|41401.4|41361.4|41401.4|41361.4|41401.4|41361.4|1
1641904580000|2022-01-11 12:36:20|41392.6|41352.6|41392.6|41352.6|41392.6|41352.6|41392.6|41352.6|2
1641904610000|2022-01-11 12:36:50|41397.6|41357.6|41397.6|41357.6|41397.6|41357.6|41397.6|41357.6|0
1641904620000|2022-01-11 12:37:00|41396.4|41356.4|41392.6|41352.6|41396.4|41356.4|41392.6|41352.6|1
1641904650000|2022-01-11 12:37:30|41387.6|41347.6|41382.6|41342.6|41387.6|41347.6|41382.6|41342.6|3
1641904660000|2022-01-11 12:37:40|41383.8|41343.8|41382.6|41342.6|41383.8|41343.8|41382.6|41342.6|0
1641904670000|2022-01-11 12:37:50|41383.8|41343.8|41382.6|41342.6|41383.8|41343.8|41382.6|41342.6|0
1641904680000|2022-01-11 12:38:00|41383.8|41343.8|41382.6|41342.6|41383.8|41343.8|41382.6|41342.6|0
1641904690000|2022-01-11 12:38:10|41383.8|41343.8|41382.6|41342.6|41383.8|41343.8|41382.6|41342.6|0
1641904720000|2022-01-11 12:38:40|41392.6|41352.6|41391.4|41351.4|41392.6|41352.6|41391.4|41351.4|0
1641904740000|2022-01-11 12:39:00|41387.6|41347.6|41382.6|41342.6|41387.6|41347.6|41378.8|41338.8|1
1641904750000|2022-01-11 12:39:10|41397.6|41357.6|41411.4|41371.4|41416.4|41376.4|41397.6|41357.6|12
1641904770000|2022-01-11 12:39:30|41401.4|41361.4|41400.1|41360.1|41401.4|41361.4|41400.1|41360.1|1
1641904780000|2022-01-11 12:39:40|41401.4|41361.4|41412.6|41372.6|41412.6|41372.6|41388.8|41348.8|9
1641904790000|2022-01-11 12:39:50|41422.6|41382.6|41422.6|41382.6|41422.6|41382.6|41417.6|41377.6|0
1641904800000|2022-01-11 12:40:00|41421.4|41381.4|41421.4|41381.4|41426.4|41386.4|41421.4|41381.4|3
1641904830000|2022-01-11 12:40:30|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|0
1641904840000|2022-01-11 12:40:40|41427.6|41387.6|41432.6|41392.6|41432.6|41392.6|41427.6|41387.6|2
1641904850000|2022-01-11 12:40:50|41431.4|41391.4|41431.4|41391.4|41432.6|41392.6|41431.4|41391.4|0
1641904860000|2022-01-11 12:41:00|41432.6|41392.6|41431.4|41391.4|41432.6|41392.6|41431.4|41391.4|0
1641904870000|2022-01-11 12:41:10|41432.6|41392.6|41432.6|41392.6|41432.6|41392.6|41432.6|41392.6|0
1641904880000|2022-01-11 12:41:20|41431.4|41391.4|41436.4|41396.4|41436.4|41396.4|41431.4|41391.4|0
1641904890000|2022-01-11 12:41:30|41437.6|41397.6|41446.4|41406.4|41446.4|41406.4|41432.6|41392.6|2
1641904900000|2022-01-11 12:41:40|41442.6|41402.6|41442.6|41402.6|41442.6|41402.6|41442.6|41402.6|0
1641904920000|2022-01-11 12:42:00|41437.6|41397.6|41437.6|41397.6|41437.6|41397.6|41437.6|41397.6|1
1641904930000|2022-01-11 12:42:10|||||||||1
1641904960000|2022-01-11 12:42:40|41436.3|41396.3|41436.3|41396.3|41436.3|41396.3|41436.3|41396.3|0
1641904980000|2022-01-11 12:43:00|41427.6|41387.6|41417.6|41377.6|41427.6|41387.6|41417.6|41377.6|4
1641905010000|2022-01-11 12:43:30|41418.8|41378.8|41422.6|41382.6|41422.6|41382.6|41418.8|41378.8|2
1641905020000|2022-01-11 12:43:40|41421.3|41381.3|41421.3|41381.3|41422.6|41382.6|41421.3|41381.3|0
1641905030000|2022-01-11 12:43:50|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|0
1641905050000|2022-01-11 12:44:10|41412.6|41372.6|41412.6|41372.6|41412.6|41372.6|41412.6|41372.6|1
1641905060000|2022-01-11 12:44:20|41413.8|41373.8|41408.8|41368.8|41413.8|41373.8|41408.8|41368.8|0
1641905070000|2022-01-11 12:44:30|41413.8|41373.8|41408.8|41368.8|41413.8|41373.8|41408.8|41368.8|0
1641905080000|2022-01-11 12:44:40|41412.6|41372.6|41413.8|41373.8|41413.8|41373.8|41408.8|41368.8|0
1641905090000|2022-01-11 12:44:50|41412.6|41372.6|41412.6|41372.6|41412.6|41372.6|41408.8|41368.8|0
1641905100000|2022-01-11 12:45:00|41407.6|41367.6|41407.6|41367.6|41407.6|41367.6|41407.6|41367.6|0
1641905120000|2022-01-11 12:45:20|41403.8|41363.8|41403.8|41363.8|41403.8|41363.8|41403.8|41363.8|0
1641905130000|2022-01-11 12:45:30|41407.6|41367.6|41403.8|41363.8|41407.6|41367.6|41403.8|41363.8|0
1641905140000|2022-01-11 12:45:40|41407.6|41367.6|41403.8|41363.8|41407.6|41367.6|41403.8|41363.8|0
1641905150000|2022-01-11 12:45:50|41408.8|41368.8|41407.6|41367.6|41408.8|41368.8|41403.8|41363.8|1
1641905160000|2022-01-11 12:46:00|41402.6|41362.6|41403.8|41363.8|41403.8|41363.8|41402.6|41362.6|1
1641905220000|2022-01-11 12:47:00|41417.6|41377.6|41432.6|41392.6|41432.6|41392.6|41417.6|41377.6|5
1641905230000|2022-01-11 12:47:10|41436.3|41396.3|41432.6|41392.6|41436.3|41396.3|41432.6|41392.6|0
1641905240000|2022-01-11 12:47:20|41433.8|41393.8|41441.3|41401.3|41442.6|41402.6|41433.8|41393.8|3
1641905280000|2022-01-11 12:48:00|41442.6|41402.6|41446.3|41406.3|41446.3|41406.3|41442.6|41402.6|1
1641905300000|2022-01-11 12:48:20|41462.6|41422.6|41451.3|41411.3|41462.6|41422.6|41451.3|41411.3|6
1641905350000|2022-01-11 12:49:10|41447.6|41407.6|41442.6|41402.6|41447.6|41407.6|41442.6|41402.6|1
1641905360000|2022-01-11 12:49:20|41427.6|41387.6|41432.6|41392.6|41432.6|41392.6|41427.6|41387.6|1
1641905380000|2022-01-11 12:49:40|41441.3|41401.3|41441.3|41401.3|41441.3|41401.3|41441.3|41401.3|1
1641905390000|2022-01-11 12:49:50|41436.3|41396.3|41431.3|41391.3|41442.6|41402.6|41431.3|41391.3|1
1641905400000|2022-01-11 12:50:00|41427.6|41387.6|41422.5|41382.5|41427.6|41387.6|41421.3|41381.3|1
1641905410000|2022-01-11 12:50:10|41421.3|41381.3|41422.5|41382.5|41427.5|41387.5|41411.3|41371.3|8
1641905420000|2022-01-11 12:50:20|41421.3|41381.3|41421.3|41381.3|41421.3|41381.3|41421.3|41381.3|0
1641905430000|2022-01-11 12:50:30|41427.5|41387.5|41412.5|41372.5|41427.5|41387.5|41407.5|41367.5|3
1641905440000|2022-01-11 12:50:40|41407.5|41367.5|41412.5|41372.5|41412.5|41372.5|41407.5|41367.5|1
1641905450000|2022-01-11 12:50:50|41416.3|41376.3|41417.5|41377.5|41421.3|41381.3|41416.3|41376.3|0
1641905460000|2022-01-11 12:51:00|41421.3|41381.3|41421.3|41381.3|41421.3|41381.3|41421.3|41381.3|1
1641905480000|2022-01-11 12:51:20|41427.5|41387.5|41427.5|41387.5|41427.5|41387.5|41427.5|41387.5|8
1641905490000|2022-01-11 12:51:30|41426.3|41386.3|41421.3|41381.3|41426.3|41386.3|41421.3|41381.3|2
1641905500000|2022-01-11 12:51:40|41425.1|41385.1|41425.1|41385.1|41425.1|41385.1|41425.1|41385.1|0
1641905510000|2022-01-11 12:51:50|41426.3|41386.3|41426.3|41386.3|41426.3|41386.3|41426.3|41386.3|0
1641905520000|2022-01-11 12:52:00|41425.1|41385.1|41421.3|41381.3|41425.1|41385.1|41411.3|41371.3|8
1641905550000|2022-01-11 12:52:30|41416.3|41376.3|41388.8|41348.8|41416.3|41376.3|41383.8|41343.8|42
1641905570000|2022-01-11 12:52:50|||||||||1
1641905580000|2022-01-11 12:53:00|41393.8|41353.8|41388.8|41348.8|41393.8|41353.8|41388.8|41348.8|0
1641905600000|2022-01-11 12:53:20|41387.5|41347.5|41407.5|41367.5|41407.5|41367.5|41387.5|41347.5|2
1641905610000|2022-01-11 12:53:30|41411.3|41371.3|41402.5|41362.5|41411.3|41371.3|41402.5|41362.5|2
1641905620000|2022-01-11 12:53:40|41421.3|41381.3|41422.5|41382.5|41422.5|41382.5|41421.3|41381.3|11
1641905630000|2022-01-11 12:53:50|41421.3|41381.3|41421.3|41381.3|41422.5|41382.5|41421.3|41381.3|0
1641905640000|2022-01-11 12:54:00|41417.5|41377.5|41422.5|41382.5|41422.5|41382.5|41417.5|41377.5|1
1641905650000|2022-01-11 12:54:10|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|13
1641905690000|2022-01-11 12:54:50|41402.5|41362.5|41397.5|41357.5|41402.5|41362.5|41396.3|41356.3|1
1641905700000|2022-01-11 12:55:00|||||||||1
1641905730000|2022-01-11 12:55:30|41391.3|41351.3|41391.3|41351.3|41391.3|41351.3|41391.3|41351.3|2
1641905750000|2022-01-11 12:55:50|41392.5|41352.5|41392.5|41352.5|41392.5|41352.5|41392.5|41352.5|24
1641905760000|2022-01-11 12:56:00|41391.3|41351.3|41381.3|41341.3|41391.3|41351.3|41381.3|41341.3|1
1641905770000|2022-01-11 12:56:10|41377.5|41337.5|41387.5|41347.5|41387.5|41347.5|41377.5|41337.5|0
1641905780000|2022-01-11 12:56:20|41397.5|41357.5|41407.5|41367.5|41407.5|41367.5|41397.5|41357.5|4
1641905790000|2022-01-11 12:56:30|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|2
1641905800000|2022-01-11 12:56:40|41416.3|41376.3|41417.5|41377.5|41417.5|41377.5|41416.3|41376.3|0
1641905820000|2022-01-11 12:57:00|41401.3|41361.3|41397.5|41357.5|41401.3|41361.3|41397.5|41357.5|1
1641905840000|2022-01-11 12:57:20|41391.3|41351.3|41392.5|41352.5|41392.5|41352.5|41391.3|41351.3|0
1641905850000|2022-01-11 12:57:30|41388.8|41348.8|41392.5|41352.5|41392.5|41352.5|41388.8|41348.8|1
1641905870000|2022-01-11 12:57:50|41402.5|41362.5|41402.5|41362.5|41402.5|41362.5|41402.5|41362.5|0
1641905880000|2022-01-11 12:58:00|41401.3|41361.3|41387.5|41347.5|41401.3|41361.3|41387.5|41347.5|0
1641905890000|2022-01-11 12:58:10|41393.7|41353.7|41393.7|41353.7|41393.7|41353.7|41393.7|41353.7|1
1641905910000|2022-01-11 12:58:30|41392.5|41352.5|41392.5|41352.5|41392.5|41352.5|41391.3|41351.3|0
1641905920000|2022-01-11 12:58:40|41391.3|41351.3|41392.5|41352.5|41392.5|41352.5|41391.3|41351.3|0
1641905930000|2022-01-11 12:58:50|41391.3|41351.3|41387.5|41347.5|41392.5|41352.5|41387.5|41347.5|0
1641905940000|2022-01-11 12:59:00|41392.5|41352.5|41392.5|41352.5|41392.5|41352.5|41392.5|41352.5|0
1641905950000|2022-01-11 12:59:10|41383.7|41343.7|41383.7|41343.7|41383.7|41343.7|41383.7|41343.7|1
1641905970000|2022-01-11 12:59:30|41387.5|41347.5|41387.5|41347.5|41387.5|41347.5|41387.5|41347.5|0
1641905980000|2022-01-11 12:59:40|41377.5|41337.5|41383.7|41343.7|41383.7|41343.7|41377.5|41337.5|1
1641906000000|2022-01-11 13:00:00|41381.3|41341.3|41391.3|41351.3|41393.7|41353.7|41380|41340|5
1641906010000|2022-01-11 13:00:10|41401.3|41361.3|41411.3|41371.3|41416.3|41376.3|41401.3|41361.3|5
1641906020000|2022-01-11 13:00:20|41407.5|41367.5|41401.3|41361.3|41407.5|41367.5|41401.3|41361.3|6
1641906030000|2022-01-11 13:00:30|41391.3|41351.3|41391.3|41351.3|41396.3|41356.3|41386.3|41346.3|3
1641906060000|2022-01-11 13:01:00|41381.3|41341.3|41368.7|41328.7|41381.3|41341.3|41367.5|41327.5|1
1641906070000|2022-01-11 13:01:10|41373.7|41333.7|41363.7|41323.7|41373.7|41333.7|41363.7|41323.7|1
1641906080000|2022-01-11 13:01:20|41358.7|41318.7|41348.7|41308.7|41358.7|41318.7|41348.7|41308.7|3
1641906090000|2022-01-11 13:01:30|41353.7|41313.7|41358.7|41318.7|41360|41320|41353.7|41313.7|1
1641906100000|2022-01-11 13:01:40|41360|41320|41363.7|41323.7|41363.7|41323.7|41360|41320|1
1641906110000|2022-01-11 13:01:50|41358.7|41318.7|41355|41315|41358.7|41318.7|41355|41315|0
1641906120000|2022-01-11 13:02:00|41353.7|41313.7|41340|41300|41353.7|41313.7|41333.7|41293.7|4
1641906140000|2022-01-11 13:02:20|41338.7|41298.7|41340|41300|41340|41300|41338.7|41298.7|0
1641906150000|2022-01-11 13:02:30|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|0
1641906160000|2022-01-11 13:02:40|41345|41305|41345|41305|41345|41305|41340|41300|1
1641906170000|2022-01-11 13:02:50|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|0
1641906180000|2022-01-11 13:03:00|41345|41305|41343.7|41303.7|41345|41305|41343.7|41303.7|0
1641906190000|2022-01-11 13:03:10|41347.5|41307.5|41348.7|41308.7|41348.7|41308.7|41347.5|41307.5|0
1641906200000|2022-01-11 13:03:20|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|1
1641906240000|2022-01-11 13:04:00|41338.7|41298.7|41336.2|41296.2|41338.7|41298.7|41335|41295|2
1641906250000|2022-01-11 13:04:10|41335|41295|41340|41300|41340|41300|41335|41295|0
1641906280000|2022-01-11 13:04:40|41335|41295|41335|41295|41335|41295|41335|41295|1
1641906290000|2022-01-11 13:04:50|41333.7|41293.7|41340|41300|41340|41300|41328.7|41288.7|9
1641906300000|2022-01-11 13:05:00|41330|41290|41335|41295|41335|41295|41328.7|41288.7|7
1641906310000|2022-01-11 13:05:10|41331.2|41291.2|41333.7|41293.7|41335|41295|41330|41290|4
1641906320000|2022-01-11 13:05:20|41337.5|41297.5|41340|41300|41340|41300|41337.5|41297.5|0
1641906340000|2022-01-11 13:05:40|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|1
1641906360000|2022-01-11 13:06:00|41336.2|41296.2|41334.9|41294.9|41336.2|41296.2|41334.9|41294.9|1
1641906370000|2022-01-11 13:06:10|41338.7|41298.7|41334.9|41294.9|41339.9|41299.9|41334.9|41294.9|1
1641906380000|2022-01-11 13:06:20|41329.9|41289.9|41331.2|41291.2|41331.2|41291.2|41329.9|41289.9|1
1641906390000|2022-01-11 13:06:30|41343.7|41303.7|41339.9|41299.9|41349.9|41309.9|41338.7|41298.7|17
1641906400000|2022-01-11 13:06:40|41338.7|41298.7|41349.9|41309.9|41349.9|41309.9|41338.7|41298.7|9
1641906420000|2022-01-11 13:07:00|41353.7|41313.7|41348.7|41308.7|41353.7|41313.7|41348.7|41308.7|1
1641906430000|2022-01-11 13:07:10|41339.9|41299.9|41358.7|41318.7|41359.9|41319.9|41339.9|41299.9|15
1641906440000|2022-01-11 13:07:20|41328.7|41288.7|41333.7|41293.7|41333.7|41293.7|41328.7|41288.7|11
1641906460000|2022-01-11 13:07:40|41328.7|41288.7|41328.7|41288.7|41328.7|41288.7|41328.7|41288.7|0
1641906470000|2022-01-11 13:07:50|41329.9|41289.9|41311.2|41271.2|41329.9|41289.9|41303.7|41263.7|13
1641906480000|2022-01-11 13:08:00|41307.5|41267.5|41313.7|41273.7|41323.7|41283.7|41307.5|41267.5|8
1641906490000|2022-01-11 13:08:10|41309.9|41269.9|41309.9|41269.9|41309.9|41269.9|41309.9|41269.9|0
1641906500000|2022-01-11 13:08:20|41307.5|41267.5|41307.5|41267.5|41307.5|41267.5|41307.5|41267.5|0
1641906510000|2022-01-11 13:08:30|41308.7|41268.7|41304.9|41264.9|41309.9|41269.9|41304.9|41264.9|0
1641906520000|2022-01-11 13:08:40|41309.9|41269.9|41318.7|41278.7|41323.7|41283.7|41309.9|41269.9|4
1641906530000|2022-01-11 13:08:50|41317.5|41277.5|41319.9|41279.9|41319.9|41279.9|41313.7|41273.7|0
1641906560000|2022-01-11 13:09:20|41328.7|41288.7|41333.7|41293.7|41333.7|41293.7|41328.7|41288.7|2
1641906570000|2022-01-11 13:09:30|41338.7|41298.7|41327.5|41287.5|41338.7|41298.7|41327.5|41287.5|1
1641906580000|2022-01-11 13:09:40|41329.9|41289.9|41323.7|41283.7|41329.9|41289.9|41323.7|41283.7|2
1641906590000|2022-01-11 13:09:50|41335|41295|41328.7|41288.7|41335|41295|41328.7|41288.7|10
1641906600000|2022-01-11 13:10:00|41327.5|41287.5|41319.9|41279.9|41327.5|41287.5|41318.7|41278.7|0
1641906620000|2022-01-11 13:10:20|41304.9|41264.9|41306.2|41266.2|41306.2|41266.2|41304.9|41264.9|20
1641906640000|2022-01-11 13:10:40|41304.9|41264.9|41309.9|41269.9|41309.9|41269.9|41304.9|41264.9|0
1641906650000|2022-01-11 13:10:50|41308.7|41268.7|41323.7|41283.7|41323.7|41283.7|41308.7|41268.7|2
1641906660000|2022-01-11 13:11:00|41318.7|41278.7|41317.5|41277.5|41318.7|41278.7|41317.5|41277.5|0
1641906670000|2022-01-11 13:11:10|41313.7|41273.7|41308.7|41268.7|41313.7|41273.7|41308.7|41268.7|0
1641906690000|2022-01-11 13:11:30|41312.5|41272.5|41313.7|41273.7|41313.7|41273.7|41312.5|41272.5|0
1641906700000|2022-01-11 13:11:40|41309.9|41269.9|41298.7|41258.7|41317.5|41277.5|41298.7|41258.7|4
1641906710000|2022-01-11 13:11:50|41294.9|41254.9|41293.7|41253.7|41294.9|41254.9|41293.7|41253.7|0
1641906730000|2022-01-11 13:12:10|41288.7|41248.7|41294.9|41254.9|41294.9|41254.9|41284.9|41244.9|5
1641906740000|2022-01-11 13:12:20|41289.9|41249.9|41298.7|41258.7|41298.7|41258.7|41289.9|41249.9|2
1641906750000|2022-01-11 13:12:30|41297.5|41257.5|41304.9|41264.9|41304.9|41264.9|41293.7|41253.7|0
1641906760000|2022-01-11 13:12:40|41308.7|41268.7|41308.7|41268.7|41308.7|41268.7|41308.7|41268.7|0
1641906810000|2022-01-11 13:13:30|41323.7|41283.7|41323.7|41283.7|41323.7|41283.7|41323.7|41283.7|19
1641906820000|2022-01-11 13:13:40|41319.9|41279.9|41313.7|41273.7|41319.9|41279.9|41313.7|41273.7|0
1641906840000|2022-01-11 13:14:00|41309.9|41269.9|41309.9|41269.9|41309.9|41269.9|41309.9|41269.9|0
1641906860000|2022-01-11 13:14:20|41299.9|41259.9|41296.1|41256.1|41299.9|41259.9|41296.1|41256.1|2
1641906870000|2022-01-11 13:14:30|41299.9|41259.9|41308.7|41268.7|41308.7|41268.7|41299.9|41259.9|0
1641906880000|2022-01-11 13:14:40|41303.7|41263.7|41299.9|41259.9|41303.7|41263.7|41299.9|41259.9|1
1641906900000|2022-01-11 13:15:00|41303.7|41263.7|41303.7|41263.7|41303.7|41263.7|41303.7|41263.7|2
1641906910000|2022-01-11 13:15:10|41299.9|41259.9|41303.7|41263.7|41303.7|41263.7|41299.9|41259.9|1
1641906920000|2022-01-11 13:15:20|41293.7|41253.7|41289.9|41249.9|41293.7|41253.7|41289.9|41249.9|2
1641906930000|2022-01-11 13:15:30|41288.7|41248.7|41288.7|41248.7|41288.7|41248.7|41288.7|41248.7|2
1641906940000|2022-01-11 13:15:40|41293.7|41253.7|41293.7|41253.7|41293.7|41253.7|41293.7|41253.7|1
1641906950000|2022-01-11 13:15:50|41294.9|41254.9|41293.7|41253.7|41294.9|41254.9|41289.9|41249.9|0
1641906960000|2022-01-11 13:16:00|41289.9|41249.9|41282.4|41242.4|41289.9|41249.9|41263.7|41223.7|23
1641906970000|2022-01-11 13:16:10|41283.7|41243.7|41282.4|41242.4|41287.4|41247.4|41272.4|41232.4|6
1641906980000|2022-01-11 13:16:20|41287.4|41247.4|41287.4|41247.4|41287.4|41247.4|41283.7|41243.7|0
1641906990000|2022-01-11 13:16:30|41291.2|41251.2|41301.2|41261.2|41301.2|41261.2|41291.2|41251.2|7
1641907000000|2022-01-11 13:16:40|41297.4|41257.4|41291.2|41251.2|41297.4|41257.4|41291.2|41251.2|0
1641907010000|2022-01-11 13:16:50|41293.7|41253.7|41297.4|41257.4|41297.4|41257.4|41293.7|41253.7|0
1641907020000|2022-01-11 13:17:00|||||||||1
1641907030000|2022-01-11 13:17:10|41301.2|41261.2|41303.7|41263.7|41303.7|41263.7|41298.7|41258.7|1
1641907040000|2022-01-11 13:17:20|41298.7|41258.7|41293.7|41253.7|41298.7|41258.7|41293.7|41253.7|0
1641907050000|2022-01-11 13:17:30|41298.7|41258.7|41298.7|41258.7|41298.7|41258.7|41298.7|41258.7|0
1641907060000|2022-01-11 13:17:40|41293.7|41253.7|41293.7|41253.7|41293.7|41253.7|41293.7|41253.7|0
1641907080000|2022-01-11 13:18:00|41266.2|41226.2|41272.4|41232.4|41282.4|41242.4|41266.2|41226.2|18
1641907090000|2022-01-11 13:18:10|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|22
1641907100000|2022-01-11 13:18:20|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|41267.4|41227.4|5
1641907120000|2022-01-11 13:18:40|41275|41235|41261.2|41221.2|41276.2|41236.2|41261.2|41221.2|2
1641907140000|2022-01-11 13:19:00|41262.4|41222.4|41271.2|41231.2|41272.4|41232.4|41262.4|41222.4|2
1641907150000|2022-01-11 13:19:10|41267.4|41227.4|41272.4|41232.4|41272.4|41232.4|41267.4|41227.4|4
1641907160000|2022-01-11 13:19:20|41271.2|41231.2|41291.2|41251.2|41296.2|41256.2|41271.2|41231.2|9
1641907200000|2022-01-11 13:20:00|41276.2|41236.2|41276.2|41236.2|41277.4|41237.4|41276.2|41236.2|4
1641907230000|2022-01-11 13:20:30|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|1
1641907240000|2022-01-11 13:20:40|41266.2|41226.2|41271.2|41231.2|41271.2|41231.2|41266.2|41226.2|2
1641907260000|2022-01-11 13:21:00|41262.4|41222.4|41266.2|41226.2|41266.2|41226.2|41256.2|41216.2|13
1641907270000|2022-01-11 13:21:10|41261.2|41221.2|41261.2|41221.2|41261.2|41221.2|41261.2|41221.2|3
1641907290000|2022-01-11 13:21:30|41257.4|41217.4|41256.2|41216.2|41257.4|41217.4|41256.2|41216.2|0
1641907300000|2022-01-11 13:21:40|41251.2|41211.2|41251.2|41211.2|41253.7|41213.7|41251.2|41211.2|4
1641907310000|2022-01-11 13:21:50|41257.4|41217.4|41256.2|41216.2|41257.4|41217.4|41256.2|41216.2|2
1641907320000|2022-01-11 13:22:00|41257.4|41217.4|41256.2|41216.2|41261.2|41221.2|41251.2|41211.2|1
1641907330000|2022-01-11 13:22:10|41257.4|41217.4|41251.2|41211.2|41257.4|41217.4|41251.2|41211.2|2
1641907350000|2022-01-11 13:22:30|41256.2|41216.2|41257.4|41217.4|41257.4|41217.4|41256.2|41216.2|0
1641907360000|2022-01-11 13:22:40|41256.2|41216.2|41257.4|41217.4|41257.4|41217.4|41252.4|41212.4|0
1641907380000|2022-01-11 13:23:00|41253.6|41213.6|41257.4|41217.4|41257.4|41217.4|41253.6|41213.6|2
1641907390000|2022-01-11 13:23:10|41266.2|41226.2|41266.2|41226.2|41266.2|41226.2|41266.2|41226.2|5
1641907400000|2022-01-11 13:23:20|41267.4|41227.4|41271.2|41231.2|41271.2|41231.2|41261.2|41221.2|0
1641907430000|2022-01-11 13:23:50|41276.2|41236.2|41266.2|41226.2|41276.2|41236.2|41266.2|41226.2|1
1641907440000|2022-01-11 13:24:00|41261.2|41221.2|41258.6|41218.6|41261.2|41221.2|41258.6|41218.6|1
1641907450000|2022-01-11 13:24:10|41257.4|41217.4|41257.4|41217.4|41257.4|41217.4|41257.4|41217.4|0
1641907460000|2022-01-11 13:24:20|41258.6|41218.6|41271.2|41231.2|41271.2|41231.2|41258.6|41218.6|5
1641907500000|2022-01-11 13:25:00|41276.2|41236.2|41276.2|41236.2|41276.2|41236.2|41276.2|41236.2|2
1641907510000|2022-01-11 13:25:10|41282.4|41242.4|41286.2|41246.2|41286.2|41246.2|41282.4|41242.4|2
1641907520000|2022-01-11 13:25:20|41281.2|41241.2|41286.2|41246.2|41286.2|41246.2|41281.2|41241.2|1
1641907530000|2022-01-11 13:25:30|41284.9|41244.9|41276.2|41236.2|41284.9|41244.9|41276.2|41236.2|3
1641907540000|2022-01-11 13:25:40|41277.4|41237.4|41277.4|41237.4|41277.4|41237.4|41277.4|41237.4|0
1641907550000|2022-01-11 13:25:50|41282.4|41242.4|41284.9|41244.9|41284.9|41244.9|41278.6|41238.6|4
1641907560000|2022-01-11 13:26:00|41282.4|41242.4|41272.4|41232.4|41282.4|41242.4|41272.4|41232.4|12
1641907570000|2022-01-11 13:26:10|41277.4|41237.4|41282.4|41242.4|41282.4|41242.4|41277.4|41237.4|1
1641907590000|2022-01-11 13:26:30|41276.2|41236.2|41277.4|41237.4|41277.4|41237.4|41276.2|41236.2|0
1641907600000|2022-01-11 13:26:40|41281.2|41241.2|41281.2|41241.2|41281.2|41241.2|41281.2|41241.2|1
1641907620000|2022-01-11 13:27:00|41277.4|41237.4|41263.6|41223.6|41277.4|41237.4|41263.6|41223.6|12
1641907630000|2022-01-11 13:27:10|41277.4|41237.4|41277.4|41237.4|41277.4|41237.4|41277.4|41237.4|3
1641907650000|2022-01-11 13:27:30|41282.4|41242.4|41286.2|41246.2|41287.4|41247.4|41276.2|41236.2|6
1641907670000|2022-01-11 13:27:50|41287.4|41247.4|41286.2|41246.2|41287.4|41247.4|41286.2|41246.2|5
1641907680000|2022-01-11 13:28:00|41287.4|41247.4|41286.2|41246.2|41287.4|41247.4|41286.2|41246.2|0
1641907690000|2022-01-11 13:28:10|41287.4|41247.4|41286.2|41246.2|41287.4|41247.4|41286.2|41246.2|0
1641907700000|2022-01-11 13:28:20|41291.2|41251.2|41291.2|41251.2|41291.2|41251.2|41291.2|41251.2|1
1641907710000|2022-01-11 13:28:30|41292.4|41252.4|41291.2|41251.2|41292.4|41252.4|41291.2|41251.2|0
1641907720000|2022-01-11 13:28:40|41286.2|41246.2|41291.2|41251.2|41291.2|41251.2|41286.2|41246.2|1
1641907730000|2022-01-11 13:28:50|41287.4|41247.4|41286.2|41246.2|41287.4|41247.4|41286.2|41246.2|0
1641907740000|2022-01-11 13:29:00|41287.4|41247.4|41282.4|41242.4|41287.4|41247.4|41282.4|41242.4|2
1641907750000|2022-01-11 13:29:10|41277.4|41237.4|41258.6|41218.6|41277.4|41237.4|41258.6|41218.6|5
1641907760000|2022-01-11 13:29:20|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|3
1641907770000|2022-01-11 13:29:30|41254.9|41214.9|41263.6|41223.6|41263.6|41223.6|41254.9|41214.9|2
1641907790000|2022-01-11 13:29:50|41262.4|41222.4|41258.6|41218.6|41262.4|41222.4|41258.6|41218.6|3
1641907800000|2022-01-11 13:30:00|41259.9|41219.9|41272.4|41232.4|41272.4|41232.4|41259.9|41219.9|4
1641907820000|2022-01-11 13:30:20|41273.6|41233.6|41273.6|41233.6|41273.6|41233.6|41273.6|41233.6|0
1641907830000|2022-01-11 13:30:30|41267.4|41227.4|41273.6|41233.6|41273.6|41233.6|41267.4|41227.4|1
1641907860000|2022-01-11 13:31:00|41283.6|41243.6|41283.6|41243.6|41283.6|41243.6|41283.6|41243.6|4
1641907870000|2022-01-11 13:31:10|41287.4|41247.4|41288.6|41248.6|41288.6|41248.6|41287.4|41247.4|0
1641907880000|2022-01-11 13:31:20|41287.4|41247.4|41293.6|41253.6|41293.6|41253.6|41287.4|41247.4|0
1641907890000|2022-01-11 13:31:30|41297.4|41257.4|41297.4|41257.4|41297.4|41257.4|41297.4|41257.4|3
1641907920000|2022-01-11 13:32:00|41293.6|41253.6|41297.4|41257.4|41297.4|41257.4|41293.6|41253.6|2
1641907930000|2022-01-11 13:32:10|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|3
1641907940000|2022-01-11 13:32:20|41311.1|41271.1|41307.4|41267.4|41311.1|41271.1|41307.4|41267.4|0
1641907980000|2022-01-11 13:33:00|41301.1|41261.1|41302.4|41262.4|41306.1|41266.1|41297.4|41257.4|4
1641907990000|2022-01-11 13:33:10|41301.1|41261.1|41297.4|41257.4|41301.1|41261.1|41297.4|41257.4|0
1641908000000|2022-01-11 13:33:20|41292.4|41252.4|41292.4|41252.4|41292.4|41252.4|41292.4|41252.4|1
1641908010000|2022-01-11 13:33:30|41297.4|41257.4|41297.4|41257.4|41297.4|41257.4|41297.4|41257.4|2
1641908020000|2022-01-11 13:33:40|41292.4|41252.4|41293.6|41253.6|41293.6|41253.6|41292.4|41252.4|2
1641908030000|2022-01-11 13:33:50|41292.4|41252.4|41267.4|41227.4|41292.4|41252.4|41267.4|41227.4|5
1641908040000|2022-01-11 13:34:00|41258.6|41218.6|41258.6|41218.6|41258.6|41218.6|41258.6|41218.6|7
1641908050000|2022-01-11 13:34:10|41253.6|41213.6|41253.6|41213.6|41253.6|41213.6|41253.6|41213.6|2
1641908090000|2022-01-11 13:34:50|41249.8|41209.8|41239.8|41199.8|41249.8|41209.8|41239.8|41199.8|9
1641908110000|2022-01-11 13:35:10|41238.6|41198.6|41239.8|41199.8|41239.8|41199.8|41238.6|41198.6|5
1641908140000|2022-01-11 13:35:40|41238.6|41198.6|41238.6|41198.6|41238.6|41198.6|41238.6|41198.6|3
1641908150000|2022-01-11 13:35:50|41233.6|41193.6|41233.6|41193.6|41233.6|41193.6|41233.6|41193.6|5
1641908160000|2022-01-11 13:36:00|41238.6|41198.6|41238.6|41198.6|41238.6|41198.6|41238.6|41198.6|8
1641908170000|2022-01-11 13:36:10|41248.6|41208.6|41243.6|41203.6|41248.6|41208.6|41243.6|41203.6|12
1641908200000|2022-01-11 13:36:40|41248.6|41208.6|41249.8|41209.8|41249.8|41209.8|41248.6|41208.6|9
1641908210000|2022-01-11 13:36:50|41246.1|41206.1|41243.6|41203.6|41246.1|41206.1|41243.6|41203.6|0
1641908220000|2022-01-11 13:37:00|41238.6|41198.6|41238.6|41198.6|41238.6|41198.6|41238.6|41198.6|2
1641908230000|2022-01-11 13:37:10|41241.1|41201.1|41249.8|41209.8|41249.8|41209.8|41241.1|41201.1|2
1641908240000|2022-01-11 13:37:20|41244.8|41204.8|41244.8|41204.8|41244.8|41204.8|41241.1|41201.1|5
1641908270000|2022-01-11 13:37:50|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|41244.8|41204.8|0
1641908280000|2022-01-11 13:38:00|41244.8|41204.8|41246.1|41206.1|41246.1|41206.1|41241.1|41201.1|2
1641908290000|2022-01-11 13:38:10|41244.8|41204.8|41244.8|41204.8|41244.8|41204.8|41244.8|41204.8|0
1641908300000|2022-01-11 13:38:20|41246.1|41206.1|41249.8|41209.8|41249.8|41209.8|41246.1|41206.1|0
1641908310000|2022-01-11 13:38:30|41253.6|41213.6|41249.8|41209.8|41253.6|41213.6|41249.8|41209.8|5
1641908320000|2022-01-11 13:38:40|41258.6|41218.6|41258.6|41218.6|41258.6|41218.6|41258.6|41218.6|2
1641908330000|2022-01-11 13:38:50|41259.8|41219.8|41259.8|41219.8|41259.8|41219.8|41259.8|41219.8|1
1641908340000|2022-01-11 13:39:00|41258.6|41218.6|41258.6|41218.6|41258.6|41218.6|41258.6|41218.6|2
1641908350000|2022-01-11 13:39:10|41267.3|41227.3|41267.3|41227.3|41267.3|41227.3|41267.3|41227.3|6
1641908360000|2022-01-11 13:39:20|41266.1|41226.1|41266.1|41226.1|41267.3|41227.3|41266.1|41226.1|3
1641908370000|2022-01-11 13:39:30|41267.3|41227.3|41267.3|41227.3|41267.3|41227.3|41267.3|41227.3|0
1641908400000|2022-01-11 13:40:00|41268.6|41228.6|41277.3|41237.3|41277.3|41237.3|41268.6|41228.6|4
1641908410000|2022-01-11 13:40:10|41273.6|41233.6|41276.1|41236.1|41277.3|41237.3|41273.6|41233.6|9
1641908420000|2022-01-11 13:40:20|41277.3|41237.3|41287.3|41247.3|41287.3|41247.3|41277.3|41237.3|4
1641908440000|2022-01-11 13:40:40|41286.1|41246.1|41287.3|41247.3|41287.3|41247.3|41286.1|41246.1|0
1641908450000|2022-01-11 13:40:50|41286.1|41246.1|41286.1|41246.1|41286.1|41246.1|41286.1|41246.1|0
1641908460000|2022-01-11 13:41:00|41287.3|41247.3|41302.3|41262.3|41306.1|41266.1|41287.3|41247.3|8
1641908470000|2022-01-11 13:41:10|41298.6|41258.6|41327.3|41287.3|41327.3|41287.3|41298.6|41258.6|10
1641908480000|2022-01-11 13:41:20|41323.6|41283.6|41331.1|41291.1|41337.3|41297.3|41323.6|41283.6|4
1641908490000|2022-01-11 13:41:30|41327.3|41287.3|41327.3|41287.3|41327.3|41287.3|41326.1|41286.1|1
1641908500000|2022-01-11 13:41:40|41336.1|41296.1|41337.3|41297.3|41337.3|41297.3|41336.1|41296.1|3
1641908510000|2022-01-11 13:41:50|41341.1|41301.1|41337.3|41297.3|41341.1|41301.1|41336.1|41296.1|2
1641908540000|2022-01-11 13:42:20|41344.9|41304.9|41326.1|41286.1|41344.9|41304.9|41326.1|41286.1|9
1641908550000|2022-01-11 13:42:30|41327.3|41287.3|41327.3|41287.3|41327.3|41287.3|41327.3|41287.3|0
1641908560000|2022-01-11 13:42:40|41316.1|41276.1|41317.3|41277.3|41317.3|41277.3|41316.1|41276.1|5
1641908570000|2022-01-11 13:42:50|41316.1|41276.1|41316.1|41276.1|41324.9|41284.9|41316.1|41276.1|5
1641908580000|2022-01-11 13:43:00|41326.1|41286.1|41326.1|41286.1|41326.1|41286.1|41326.1|41286.1|6
1641908590000|2022-01-11 13:43:10|41324.9|41284.9|41331.1|41291.1|41336.1|41296.1|41324.9|41284.9|4
1641908600000|2022-01-11 13:43:20|41326.1|41286.1|41326.1|41286.1|41326.1|41286.1|41326.1|41286.1|0
1641908620000|2022-01-11 13:43:40|41327.3|41287.3|41331.1|41291.1|41331.1|41291.1|41327.3|41287.3|1
1641908630000|2022-01-11 13:43:50|41337.3|41297.3|41346.1|41306.1|41347.3|41307.3|41337.3|41297.3|7
1641908640000|2022-01-11 13:44:00|41341.1|41301.1|41331.1|41291.1|41341.1|41301.1|41331.1|41291.1|4
1641908650000|2022-01-11 13:44:10|41327.3|41287.3|41327.3|41287.3|41327.3|41287.3|41327.3|41287.3|0
1641908660000|2022-01-11 13:44:20|41326.1|41286.1|41326.1|41286.1|41326.1|41286.1|41324.9|41284.9|0
1641908680000|2022-01-11 13:44:40|41331.1|41291.1|41332.3|41292.3|41336.1|41296.1|41331.1|41291.1|1
1641908690000|2022-01-11 13:44:50|41334.9|41294.9|41331.1|41291.1|41334.9|41294.9|41331.1|41291.1|1
1641911400000|2022-01-11 14:30:00|41328.4|41288.4|41095.8|41055.8|41328.4|41288.4|41085.8|41045.8|253
1641911410000|2022-01-11 14:30:10|41099.6|41059.6|41155.8|41115.8|41165.8|41125.8|41099.6|41059.6|58
1641911420000|2022-01-11 14:30:20|41158.3|41118.3|41163.4|41123.4|41183.4|41143.4|41119.6|41079.6|75
1641911430000|2022-01-11 14:30:30|41157.1|41117.1|41119.6|41079.6|41157.1|41117.1|41109.6|41069.6|32
1641911440000|2022-01-11 14:30:40|41113.4|41073.4|41149.6|41109.6|41150.8|41110.8|41113.4|41073.4|61
1641911450000|2022-01-11 14:30:50|41148.4|41108.4|41184.6|41144.6|41184.6|41144.6|41148.4|41108.4|28
1641911460000|2022-01-11 14:31:00|41193.4|41153.4|41163.4|41123.4|41193.4|41153.4|41143.4|41103.4|41
1641911470000|2022-01-11 14:31:10|41167.1|41127.1|41203.4|41163.4|41213.4|41173.4|41163.4|41123.4|29
1641911480000|2022-01-11 14:31:20|41193.4|41153.4|41173.4|41133.4|41193.4|41153.4|41158.4|41118.4|15
1641911490000|2022-01-11 14:31:30|41174.6|41134.6|41239.6|41199.6|41243.4|41203.4|41174.6|41134.6|84
1641911500000|2022-01-11 14:31:40|41243.4|41203.4|41222.1|41182.1|41249.6|41209.6|41222.1|41182.1|47
1641911510000|2022-01-11 14:31:50|41213.4|41173.4|41214.6|41174.6|41225.8|41185.8|41209.6|41169.6|8
1641911520000|2022-01-11 14:32:00|41223.4|41183.4|41217.1|41177.1|41253.4|41213.4|41212.1|41172.1|45
1641911530000|2022-01-11 14:32:10|41227.1|41187.1|41237.1|41197.1|41242.1|41202.1|41227.1|41187.1|10
1641911540000|2022-01-11 14:32:20|41244.6|41204.6|41270.9|41230.9|41277.1|41237.1|41240.9|41200.9|17
1641911550000|2022-01-11 14:32:30|41267.1|41227.1|41280.9|41240.9|41300.9|41260.9|41265.9|41225.9|24
1641911560000|2022-01-11 14:32:40|41284.6|41244.6|41297.1|41257.1|41307.1|41267.1|41284.6|41244.6|7
1641911570000|2022-01-11 14:32:50|41295.9|41255.9|41242.1|41202.1|41297.1|41257.1|41242.1|41202.1|17
1641911580000|2022-01-11 14:33:00|41247.1|41207.1|41237.1|41197.1|41275.9|41235.9|41237.1|41197.1|27
1641911590000|2022-01-11 14:33:10|41240.9|41200.9|41230.9|41190.9|41247.1|41207.1|41215.9|41175.9|24
1641911600000|2022-01-11 14:33:20|41225.9|41185.9|41250.9|41210.9|41250.9|41210.9|41225.9|41185.9|17
1641911610000|2022-01-11 14:33:30|41254.6|41214.6|41230.9|41190.9|41254.6|41214.6|41207.1|41167.1|27
1641911620000|2022-01-11 14:33:40|41223.4|41183.4|41240.9|41200.9|41245.9|41205.9|41220.9|41180.9|19
1641911630000|2022-01-11 14:33:50|41244.6|41204.6|41232.1|41192.1|41247.1|41207.1|41227.1|41187.1|17
1641911640000|2022-01-11 14:34:00|41233.4|41193.4|41232.1|41192.1|41255.9|41215.9|41230.9|41190.9|25
1641911650000|2022-01-11 14:34:10|41233.4|41193.4|41257.1|41217.1|41267.1|41227.1|41233.4|41193.4|8
1641911660000|2022-01-11 14:34:20|41260.9|41220.9|41252.1|41212.1|41260.9|41220.9|41250.9|41210.9|5
1641911670000|2022-01-11 14:34:30|41257.1|41217.1|41272.1|41232.1|41280.9|41240.9|41257.1|41217.1|8
1641911680000|2022-01-11 14:34:40|41270.9|41230.9|41287.1|41247.1|41287.1|41247.1|41267.1|41227.1|11
1641911690000|2022-01-11 14:34:50|41277.1|41237.1|41247.1|41207.1|41277.1|41237.1|41238.3|41198.3|19
1641911700000|2022-01-11 14:35:00|41242.1|41202.1|41179.6|41139.6|41243.3|41203.3|41159.6|41119.6|54
1641911710000|2022-01-11 14:35:10|41175.8|41135.8|41152.1|41112.1|41180.8|41140.8|41142.1|41102.1|57
1641911720000|2022-01-11 14:35:20|41147.1|41107.1|41170.8|41130.8|41170.8|41130.8|41147.1|41107.1|26
1641911730000|2022-01-11 14:35:30|41172.1|41132.1|41172.1|41132.1|41182.1|41142.1|41155.8|41115.8|28
1641911740000|2022-01-11 14:35:40|41165.8|41125.8|41178.3|41138.3|41200.8|41160.8|41160.8|41120.8|44
1641911750000|2022-01-11 14:35:50|41188.3|41148.3|41207.1|41167.1|41207.1|41167.1|41188.3|41148.3|6
1641911760000|2022-01-11 14:36:00|41220.8|41180.8|41229.6|41189.6|41239.6|41199.6|41219.6|41179.6|28
1641911770000|2022-01-11 14:36:10|41224.6|41184.6|41237.1|41197.1|41237.1|41197.1|41224.6|41184.6|3
1641911780000|2022-01-11 14:36:20|41239.6|41199.6|41239.6|41199.6|41248.3|41208.3|41223.3|41183.3|50
1641911790000|2022-01-11 14:36:30|41235.8|41195.8|41235.8|41195.8|41249.6|41209.6|41233.3|41193.3|15
1641911800000|2022-01-11 14:36:40|41229.6|41189.6|41235.8|41195.8|41245.8|41205.8|41229.6|41189.6|7
1641911810000|2022-01-11 14:36:50|41249.6|41209.6|41235.8|41195.8|41259.6|41219.6|41230.8|41190.8|42
1641911820000|2022-01-11 14:37:00|41239.6|41199.6|41160.8|41120.8|41239.6|41199.6|41160.8|41120.8|38
1641911830000|2022-01-11 14:37:10|41162.1|41122.1|41182.1|41142.1|41195.8|41155.8|41162.1|41122.1|13
1641911840000|2022-01-11 14:37:20|41177.1|41137.1|41215.8|41175.8|41215.8|41175.8|41177.1|41137.1|33
1641911850000|2022-01-11 14:37:30|41219.6|41179.6|41229.6|41189.6|41229.6|41189.6|41213.3|41173.3|12
1641911860000|2022-01-11 14:37:40|41219.6|41179.6|41239.6|41199.6|41245.8|41205.8|41219.6|41179.6|15
1641911870000|2022-01-11 14:37:50|41244.6|41204.6|41225.8|41185.8|41244.6|41204.6|41190.8|41150.8|21
1641911880000|2022-01-11 14:38:00|41222.1|41182.1|41263.3|41223.3|41263.3|41223.3|41222.1|41182.1|57
1641911890000|2022-01-11 14:38:10|41250.8|41210.8|41259.6|41219.6|41259.6|41219.6|41243.3|41203.3|15
1641911900000|2022-01-11 14:38:20|41253.3|41213.3|41259.6|41219.6|41259.6|41219.6|41243.3|41203.3|5
1641911910000|2022-01-11 14:38:30|41255.8|41215.8|41244.6|41204.6|41255.8|41215.8|41244.6|41204.6|5
1641911920000|2022-01-11 14:38:40|41249.6|41209.6|41229.6|41189.6|41259.6|41219.6|41219.6|41179.6|27
1641911930000|2022-01-11 14:38:50|41238.3|41198.3|41248.3|41208.3|41254.6|41214.6|41219.6|41179.6|19
1641911940000|2022-01-11 14:39:00|41239.6|41199.6|41253.3|41213.3|41253.3|41213.3|41229.6|41189.6|16
1641911950000|2022-01-11 14:39:10|41249.6|41209.6|41239.6|41199.6|41249.6|41209.6|41239.6|41199.6|5
1641911960000|2022-01-11 14:39:20|41233.3|41193.3|41239.6|41199.6|41244.6|41204.6|41233.3|41193.3|3
1641911970000|2022-01-11 14:39:30|41235.8|41195.8|41240.8|41200.8|41244.6|41204.6|41225.8|41185.8|37
1641911980000|2022-01-11 14:39:40|41235.8|41195.8|41240.8|41200.8|41240.8|41200.8|41230.8|41190.8|5
1641911990000|2022-01-11 14:39:50|41249.6|41209.6|41249.6|41209.6|41249.6|41209.6|41239.6|41199.6|5
1641912000000|2022-01-11 14:40:00|41239.6|41199.6|41229.6|41189.6|41239.6|41199.6|41209.6|41169.6|30
1641912010000|2022-01-11 14:40:10|41237.1|41197.1|41248.3|41208.3|41248.3|41208.3|41228.3|41188.3|31
1641912020000|2022-01-11 14:40:20|41249.6|41209.6|41253.3|41213.3|41258.3|41218.3|41249.6|41209.6|6
1641912030000|2022-01-11 14:40:30|41258.3|41218.3|41243.3|41203.3|41258.3|41218.3|41243.3|41203.3|2
1641912040000|2022-01-11 14:40:40|41247.1|41207.1|41253.3|41213.3|41253.3|41213.3|41242.1|41202.1|11
1641912050000|2022-01-11 14:40:50|41257.1|41217.1|41263.3|41223.3|41269.6|41229.6|41248.3|41208.3|17
1641912060000|2022-01-11 14:41:00|41258.3|41218.3|41268.3|41228.3|41268.3|41228.3|41253.3|41213.3|11
1641912070000|2022-01-11 14:41:10|41269.6|41229.6|41268.3|41228.3|41269.6|41229.6|41268.3|41228.3|10
1641912080000|2022-01-11 14:41:20|41274.6|41234.6|41263.3|41223.3|41288.3|41248.3|41259.6|41219.6|38
1641912090000|2022-01-11 14:41:30|41259.6|41219.6|41269.6|41229.6|41269.6|41229.6|41259.6|41219.6|2
1641912100000|2022-01-11 14:41:40|41273.3|41233.3|41308.3|41268.3|41308.3|41268.3|41273.3|41233.3|31
1641912110000|2022-01-11 14:41:50|41307.1|41267.1|41327.1|41287.1|41327.1|41287.1|41307.1|41267.1|22
1641912120000|2022-01-11 14:42:00|41317.1|41277.1|41307.1|41267.1|41323.3|41283.3|41307.1|41267.1|33
1641912130000|2022-01-11 14:42:10|41300.8|41260.8|41253.3|41213.3|41303.3|41263.3|41253.3|41213.3|17
1641912140000|2022-01-11 14:42:20|41258.3|41218.3|41263.3|41223.3|41278.3|41238.3|41258.3|41218.3|11
1641912150000|2022-01-11 14:42:30|41259.6|41219.6|41239.6|41199.6|41269.6|41229.6|41239.6|41199.6|12
1641912160000|2022-01-11 14:42:40|41238.3|41198.3|41259.6|41219.6|41273.3|41233.3|41238.3|41198.3|14
1641912170000|2022-01-11 14:42:50|41263.3|41223.3|41269.6|41229.6|41269.6|41229.6|41249.6|41209.6|20
1641912180000|2022-01-11 14:43:00|41273.3|41233.3|41253.3|41213.3|41277.1|41237.1|41253.3|41213.3|19
1641912190000|2022-01-11 14:43:10|41267.1|41227.1|41250.8|41210.8|41267.1|41227.1|41247.1|41207.1|8
1641912200000|2022-01-11 14:43:20|41257.1|41217.1|41247.1|41207.1|41258.3|41218.3|41228.3|41188.3|15
1641912210000|2022-01-11 14:43:30|41237.1|41197.1|41213.3|41173.3|41247.1|41207.1|41207.1|41167.1|94
1641912220000|2022-01-11 14:43:40|41207.1|41167.1|41165.8|41125.8|41213.3|41173.3|41165.8|41125.8|20
1641912230000|2022-01-11 14:43:50|41140.8|41100.8|41128.3|41088.3|41142|41102|41112|41072|39
1641912240000|2022-01-11 14:44:00|41127|41087|41108.3|41068.3|41128.3|41088.3|41105.8|41065.8|16
1641912250000|2022-01-11 14:44:10|41117|41077|41112|41072|41118.3|41078.3|41102|41062|13
1641912260000|2022-01-11 14:44:20|41104.5|41064.5|41102|41062|41122|41082|41102|41062|15
1641912270000|2022-01-11 14:44:30|41094.5|41054.5|41095.8|41055.8|41108.3|41068.3|41082|41042|67
1641912280000|2022-01-11 14:44:40|41092|41052|41110.8|41070.8|41112|41072|41092|41052|15
1641912290000|2022-01-11 14:44:50|41112|41072|41115.8|41075.8|41122|41082|41092|41052|8
1641912300000|2022-01-11 14:45:00|41105.8|41065.8|41122|41082|41127|41087|41102|41062|8
1641912310000|2022-01-11 14:45:10|41129.5|41089.5|41122|41082|41129.5|41089.5|41122|41082|11
1641912320000|2022-01-11 14:45:20|41128.3|41088.3|41139.5|41099.5|41155.8|41115.8|41128.3|41088.3|26
1641912330000|2022-01-11 14:45:30|41137|41097|41128.3|41088.3|41142|41102|41122|41082|21
1641912340000|2022-01-11 14:45:40|41132|41092|41148.3|41108.3|41148.3|41108.3|41127|41087|17
1641912350000|2022-01-11 14:45:50|41147|41107|41162|41122|41162|41122|41147|41107|8
1641912360000|2022-01-11 14:46:00|41172|41132|41178.3|41138.3|41192|41152|41172|41132|10
1641912370000|2022-01-11 14:46:10|41188.3|41148.3|41218.3|41178.3|41218.3|41178.3|41187|41147|18
1641912380000|2022-01-11 14:46:20|41217|41177|41212|41172|41218.3|41178.3|41210.8|41170.8|8
1641912390000|2022-01-11 14:46:30|41202|41162|41212|41172|41212|41172|41197|41157|25
1641912400000|2022-01-11 14:46:40|41208.3|41168.3|41202|41162|41208.3|41168.3|41202|41162|7
1641912410000|2022-01-11 14:46:50|41208.3|41168.3|41212|41172|41212|41172|41197|41157|5
1641912420000|2022-01-11 14:47:00|41215.8|41175.8|41222|41182|41222|41182|41212|41172|9
1641912430000|2022-01-11 14:47:10|41212|41172|41222|41182|41232|41192|41212|41172|10
1641912440000|2022-01-11 14:47:20|41212|41172|41212|41172|41212|41172|41193.3|41153.3|15
1641912450000|2022-01-11 14:47:30|41213.3|41173.3|41215.8|41175.8|41217|41177|41209.5|41169.5|28
1641912460000|2022-01-11 14:47:40|41212|41172|41212|41172|41212|41172|41209.5|41169.5|6
1641912470000|2022-01-11 14:47:50|41202|41162|41192|41152|41202|41162|41192|41152|2
1641912480000|2022-01-11 14:48:00|41202|41162|41192|41152|41202|41162|41192|41152|7
1641912490000|2022-01-11 14:48:10|41187|41147|41188.2|41148.2|41192|41152|41187|41147|8
1641912500000|2022-01-11 14:48:20|41192|41152|41192|41152|41192|41152|41192|41152|1
1641912510000|2022-01-11 14:48:30|41188.2|41148.2|41184.5|41144.5|41192|41152|41163.2|41123.2|26
1641912520000|2022-01-11 14:48:40|41193.2|41153.2|41164.5|41124.5|41194.5|41154.5|41164.5|41124.5|17
1641912530000|2022-01-11 14:48:50|41174.5|41134.5|41164.5|41124.5|41174.5|41134.5|41164.5|41124.5|4
1641912540000|2022-01-11 14:49:00|41163.2|41123.2|41158.2|41118.2|41164.5|41124.5|41158.2|41118.2|12
1641912550000|2022-01-11 14:49:10|41164.5|41124.5|41148.2|41108.2|41164.5|41124.5|41148.2|41108.2|7
1641912560000|2022-01-11 14:49:20|41150.7|41110.7|41158.2|41118.2|41169.5|41129.5|41144.5|41104.5|10
1641912570000|2022-01-11 14:49:30|41154.5|41114.5|41124.5|41084.5|41154.5|41114.5|41123.2|41083.2|14
1641912580000|2022-01-11 14:49:40|41123.2|41083.2|41148.2|41108.2|41152|41112|41113.2|41073.2|22
1641912590000|2022-01-11 14:49:50|41147|41107|41158.2|41118.2|41162|41122|41137|41097|41
1641912600000|2022-01-11 14:50:00|41162|41122|41138.2|41098.2|41167|41127|41133.2|41093.2|12
1641912610000|2022-01-11 14:50:10|41134.5|41094.5|41134.5|41094.5|41134.5|41094.5|41123.2|41083.2|12
1641912620000|2022-01-11 14:50:20|41144.5|41104.5|41132|41092|41144.5|41104.5|41132|41092|7
1641912630000|2022-01-11 14:50:30|41153.2|41113.2|41158.2|41118.2|41158.2|41118.2|41152|41112|8
1641912640000|2022-01-11 14:50:40|41152|41112|41158.2|41118.2|41162|41122|41152|41112|2
1641912650000|2022-01-11 14:50:50|41162|41122|41149.5|41109.5|41162|41122|41144.5|41104.5|16
1641912660000|2022-01-11 14:51:00|41148.2|41108.2|41138.2|41098.2|41153.2|41113.2|41138.2|41098.2|8
1641912670000|2022-01-11 14:51:10|41139.5|41099.5|41118.2|41078.2|41139.5|41099.5|41118.2|41078.2|25
1641912680000|2022-01-11 14:51:20|41119.5|41079.5|41104.5|41064.5|41123.2|41083.2|41104.5|41064.5|9
1641912690000|2022-01-11 14:51:30|41112|41072|41119.5|41079.5|41123.2|41083.2|41109.5|41069.5|14
1641912700000|2022-01-11 14:51:40|41114.5|41074.5|41104.5|41064.5|41114.5|41074.5|41104.5|41064.5|1
1641912710000|2022-01-11 14:51:50|41103.2|41063.2|41074.5|41034.5|41104.5|41064.5|41069.5|41029.5|19
1641912720000|2022-01-11 14:52:00|41075.7|41035.7|41094.5|41054.5|41104.5|41064.5|41069.5|41029.5|18
1641912730000|2022-01-11 14:52:10|41088.2|41048.2|41094.5|41054.5|41094.5|41054.5|41088.2|41048.2|6
1641912740000|2022-01-11 14:52:20|41088.2|41048.2|41089.5|41049.5|41089.5|41049.5|41088.2|41048.2|1
1641912750000|2022-01-11 14:52:30|41094.5|41054.5|41093.2|41053.2|41104.5|41064.5|41089.5|41049.5|6
1641912760000|2022-01-11 14:52:40|41089.5|41049.5|41094.5|41054.5|41094.5|41054.5|41085.7|41045.7|4
1641912770000|2022-01-11 14:52:50|41098.2|41058.2|41114.5|41074.5|41123.2|41083.2|41098.2|41058.2|22
1641912780000|2022-01-11 14:53:00|41118.2|41078.2|41128.2|41088.2|41133.2|41093.2|41114.5|41074.5|16
1641912790000|2022-01-11 14:53:10|41129.5|41089.5|41129.5|41089.5|41133.2|41093.2|41128.2|41088.2|0
1641912800000|2022-01-11 14:53:20|41124.5|41084.5|41124.5|41084.5|41124.5|41084.5|41124.5|41084.5|1
1641912810000|2022-01-11 14:53:30|41118.2|41078.2|41119.5|41079.5|41124.5|41084.5|41118.2|41078.2|11
1641912820000|2022-01-11 14:53:40|41124.5|41084.5|41148.2|41108.2|41148.2|41108.2|41124.5|41084.5|4
1641912830000|2022-01-11 14:53:50|41135.7|41095.7|41153.2|41113.2|41153.2|41113.2|41134.5|41094.5|5
1641912840000|2022-01-11 14:54:00|41154.5|41114.5|41143.2|41103.2|41154.5|41114.5|41134.5|41094.5|17
1641912850000|2022-01-11 14:54:10|41144.5|41104.5|41149.5|41109.5|41149.5|41109.5|41139.5|41099.5|2
1641912860000|2022-01-11 14:54:20|41148.2|41108.2|41154.5|41114.5|41154.5|41114.5|41148.2|41108.2|0
1641912870000|2022-01-11 14:54:30|41144.5|41104.5|41163.2|41123.2|41163.2|41123.2|41144.5|41104.5|5
1641912880000|2022-01-11 14:54:40|41165.7|41125.7|41164.5|41124.5|41174.5|41134.5|41159.5|41119.5|5
1641912890000|2022-01-11 14:54:50|41163.2|41123.2|41148.2|41108.2|41164.5|41124.5|41144.5|41104.5|4
1641912900000|2022-01-11 14:55:00|41149.5|41109.5|41154.5|41114.5|41159.5|41119.5|41144.5|41104.5|13
1641912910000|2022-01-11 14:55:10|41146.9|41106.9|41154.5|41114.5|41154.5|41114.5|41144.5|41104.5|6
1641912920000|2022-01-11 14:55:20|41150.7|41110.7|41154.5|41114.5|41154.5|41114.5|41149.5|41109.5|3
1641912930000|2022-01-11 14:55:30|41153.2|41113.2|41172|41132|41178.2|41138.2|41153.2|41113.2|28
1641912940000|2022-01-11 14:55:40|41182|41142|41198.2|41158.2|41198.2|41158.2|41178.2|41138.2|28
1641912950000|2022-01-11 14:55:50|41197|41157|41182|41142|41198.2|41158.2|41168.2|41128.2|15
1641912960000|2022-01-11 14:56:00|41193.2|41153.2|41192|41152|41193.2|41153.2|41183.2|41143.2|11
1641912970000|2022-01-11 14:56:10|41178.2|41138.2|41225.7|41185.7|41225.7|41185.7|41167|41127|23
1641912980000|2022-01-11 14:56:20|41229.5|41189.5|41219.5|41179.5|41229.5|41189.5|41209.5|41169.5|12
1641912990000|2022-01-11 14:56:30|41214.5|41174.5|41199.5|41159.5|41214.5|41174.5|41189.5|41149.5|10
1641913000000|2022-01-11 14:56:40|41205.7|41165.7|41199.5|41159.5|41209.5|41169.5|41199.5|41159.5|20
1641913010000|2022-01-11 14:56:50|41205.7|41165.7|41239.5|41199.5|41239.5|41199.5|41203.3|41163.3|21
1641913020000|2022-01-11 14:57:00|41248.3|41208.3|41244.5|41204.5|41269.5|41229.5|41243.3|41203.3|18
1641913030000|2022-01-11 14:57:10|41243.3|41203.3|41215.7|41175.7|41243.3|41203.3|41215.7|41175.7|15
1641913040000|2022-01-11 14:57:20|41212|41172|41212|41172|41212|41172|41202|41162|7
1641913050000|2022-01-11 14:57:30|41210.7|41170.7|41205.7|41165.7|41210.7|41170.7|41200.7|41160.7|3
1641913060000|2022-01-11 14:57:40|41210.7|41170.7|41192|41152|41210.7|41170.7|41192|41152|3
1641913070000|2022-01-11 14:57:50|41195.7|41155.7|41192|41152|41200.7|41160.7|41192|41152|6
1641913080000|2022-01-11 14:58:00|41185.7|41145.7|41214.5|41174.5|41218.3|41178.3|41165.7|41125.7|22
1641913090000|2022-01-11 14:58:10|41213.3|41173.3|41218.3|41178.3|41219.5|41179.5|41208.3|41168.3|4
1641913100000|2022-01-11 14:58:20|41219.5|41179.5|41223.3|41183.3|41228.3|41188.3|41218.3|41178.3|9
1641913110000|2022-01-11 14:58:30|41222|41182|41208.3|41168.3|41222|41182|41208.3|41168.3|0
1641913120000|2022-01-11 14:58:40|41218.3|41178.3|41203.3|41163.3|41218.3|41178.3|41203.3|41163.3|5
1641913130000|2022-01-11 14:58:50|41199.5|41159.5|41198.3|41158.3|41207|41167|41198.3|41158.3|1
1641913140000|2022-01-11 14:59:00|41199.5|41159.5|41210.8|41170.8|41215.8|41175.8|41199.5|41159.5|18
1641913150000|2022-01-11 14:59:10|41215.8|41175.8|41212|41172|41215.8|41175.8|41210.8|41170.8|2
1641913160000|2022-01-11 14:59:20|41215.8|41175.8|41215.8|41175.8|41215.8|41175.8|41212|41172|1
1641913170000|2022-01-11 14:59:30|41212|41172|41193.2|41153.2|41212|41172|41178.2|41138.2|35
1641913180000|2022-01-11 14:59:40|41198.2|41158.2|41203.2|41163.2|41208.2|41168.2|41183.2|41143.2|20
1641913190000|2022-01-11 14:59:50|41198.2|41158.2|41194.5|41154.5|41203.2|41163.2|41193.2|41153.2|4
1641913200000|2022-01-11 15:00:00|41193.2|41153.2|41203.2|41163.2|41213.2|41173.2|41193.2|41153.2|16
1641913210000|2022-01-11 15:00:10|41208.2|41168.2|41242|41202|41243.2|41203.2|41208.2|41168.2|25
1641913220000|2022-01-11 15:00:20|41237|41197|41227|41187|41237|41197|41227|41187|4
1641913230000|2022-01-11 15:00:30|41229.5|41189.5|41252|41212|41252|41212|41222|41182|23
1641913240000|2022-01-11 15:00:40|41253.2|41213.2|41285.8|41245.8|41285.8|41245.8|41253.2|41213.2|9
1641913250000|2022-01-11 15:00:50|41287|41247|41295.8|41255.8|41297|41257|41280.8|41240.8|8
1641913260000|2022-01-11 15:01:00|41305.8|41265.8|41328.3|41288.3|41334.5|41294.5|41300.8|41260.8|22
1641913270000|2022-01-11 15:01:10|41324.5|41284.5|41340.8|41300.8|41354.5|41314.5|41324.5|41284.5|24
1641913280000|2022-01-11 15:01:20|41344.5|41304.5|41379.5|41339.5|41384.5|41344.5|41344.5|41304.5|24
1641913290000|2022-01-11 15:01:30|41374.5|41334.5|41353.3|41313.3|41374.5|41334.5|41333.3|41293.3|71
1641913300000|2022-01-11 15:01:40|41349.5|41309.5|41354.5|41314.5|41359.5|41319.5|41344.5|41304.5|16
1641913310000|2022-01-11 15:01:50|41355.8|41315.8|41345.8|41305.8|41355.8|41315.8|41334.5|41294.5|13
1641913320000|2022-01-11 15:02:00|41354.5|41314.5|41343.3|41303.3|41360.8|41320.8|41315.8|41275.8|29
1641913330000|2022-01-11 15:02:10|41345.8|41305.8|41343.3|41303.3|41358.3|41318.3|41343.3|41303.3|44
1641913340000|2022-01-11 15:02:20|41347|41307|41359.5|41319.5|41370.8|41330.8|41343.3|41303.3|48
1641913350000|2022-01-11 15:02:30|41358.3|41318.3|41358.3|41318.3|41364.5|41324.5|41348.3|41308.3|6
1641913360000|2022-01-11 15:02:40|41364.5|41324.5|41403.3|41363.3|41423.3|41383.3|41364.5|41324.5|23
1641913370000|2022-01-11 15:02:50|41394.5|41354.5|41410.8|41370.8|41415.8|41375.8|41389.5|41349.5|45
1641913380000|2022-01-11 15:03:00|41415.8|41375.8|41405.8|41365.8|41422|41382|41405.8|41365.8|19
1641913390000|2022-01-11 15:03:10|41412|41372|41417|41377|41422|41382|41412|41372|17
1641913400000|2022-01-11 15:03:20|41422|41382|41468.3|41428.3|41469.6|41429.6|41422|41382|18
1641913410000|2022-01-11 15:03:30|41469.6|41429.6|41470.8|41430.8|41472|41432|41454.6|41414.6|15
1641913420000|2022-01-11 15:03:40|41467|41427|41455.8|41415.8|41472|41432|41450.8|41410.8|23
1641913430000|2022-01-11 15:03:50|41460.8|41420.8|41430.8|41390.8|41470.8|41430.8|41430.8|41390.8|7
1641913440000|2022-01-11 15:04:00|41432|41392|41417|41377|41442|41402|41417|41377|15
1641913450000|2022-01-11 15:04:10|41430.8|41390.8|41432|41392|41435.8|41395.8|41430.8|41390.8|5
1641913460000|2022-01-11 15:04:20|41435.8|41395.8|41422|41382|41450.8|41410.8|41422|41382|25
1641913470000|2022-01-11 15:04:30|41417|41377|41388.3|41348.3|41418.3|41378.3|41388.3|41348.3|8
1641913480000|2022-01-11 15:04:40|41383.3|41343.3|41403.3|41363.3|41408.3|41368.3|41383.3|41343.3|23
1641913490000|2022-01-11 15:04:50|41402|41362|41382|41342|41402|41362|41373.3|41333.3|12
1641913500000|2022-01-11 15:05:00|41393.3|41353.3|41398.3|41358.3|41412|41372|41392|41352|50
1641913510000|2022-01-11 15:05:10|41402|41362|41403.3|41363.3|41422|41382|41397|41357|8
1641913520000|2022-01-11 15:05:20|41402|41362|41427|41387|41438.3|41398.3|41402|41362|4
1641913530000|2022-01-11 15:05:30|41428.3|41388.3|41442|41402|41447|41407|41428.3|41388.3|8
1641913540000|2022-01-11 15:05:40|41447|41407|41475.8|41435.8|41477|41437|41447|41407|10
1641913550000|2022-01-11 15:05:50|41470.8|41430.8|41513.3|41473.3|41515.8|41475.8|41465.8|41425.8|71
1641913560000|2022-01-11 15:06:00|41523.3|41483.3|41479.5|41439.5|41523.3|41483.3|41473.3|41433.3|25
1641913570000|2022-01-11 15:06:10|41475.8|41435.8|41503.3|41463.3|41508.3|41468.3|41465.8|41425.8|17
1641913580000|2022-01-11 15:06:20|41509.5|41469.5|41505.8|41465.8|41509.5|41469.5|41499.5|41459.5|18
1641913590000|2022-01-11 15:06:30|41503.3|41463.3|41509.5|41469.5|41528.3|41488.3|41503.3|41463.3|27
1641913600000|2022-01-11 15:06:40|41504.5|41464.5|41489.5|41449.5|41509.5|41469.5|41489.5|41449.5|8
1641913610000|2022-01-11 15:06:50|41483.3|41443.3|41533.3|41493.3|41533.3|41493.3|41478.3|41438.3|61
1641913620000|2022-01-11 15:07:00|41523.3|41483.3|41479.5|41439.5|41538.3|41498.3|41479.5|41439.5|17
1641913630000|2022-01-11 15:07:10|41489.5|41449.5|41454.5|41414.5|41489.5|41449.5|41449.5|41409.5|24
1641913640000|2022-01-11 15:07:20|41453.3|41413.3|41415.8|41375.8|41473.3|41433.3|41415.8|41375.8|27
1641913650000|2022-01-11 15:07:30|41419.5|41379.5|41429.5|41389.5|41449.5|41409.5|41415.8|41375.8|18
1641913660000|2022-01-11 15:07:40|41425.8|41385.8|41454.5|41414.5|41458.3|41418.3|41425.8|41385.8|16
1641913670000|2022-01-11 15:07:50|41449.5|41409.5|41455.8|41415.8|41459.5|41419.5|41444.5|41404.5|6
1641913680000|2022-01-11 15:08:00|41459.5|41419.5|41463.3|41423.3|41479.5|41439.5|41454.5|41414.5|18
1641913690000|2022-01-11 15:08:10|41454.5|41414.5|41454.5|41414.5|41455.8|41415.8|41444.5|41404.5|10
1641913700000|2022-01-11 15:08:20|41458.3|41418.3|41465.8|41425.8|41469.5|41429.5|41458.3|41418.3|4
1641913710000|2022-01-11 15:08:30|41469.5|41429.5|41449.5|41409.5|41474.5|41434.5|41449.5|41409.5|10
1641913720000|2022-01-11 15:08:40|41444.5|41404.5|41417|41377|41444.5|41404.5|41412|41372|12
1641913730000|2022-01-11 15:08:50|41415.8|41375.8|41398.2|41358.2|41415.8|41375.8|41398.2|41358.2|5
1641913740000|2022-01-11 15:09:00|41397|41357|41405.8|41365.8|41407|41367|41392|41352|13
1641913750000|2022-01-11 15:09:10|41407|41367|41412|41372|41412|41372|41405.8|41365.8|0
1641913760000|2022-01-11 15:09:20|41417|41377|41402|41362|41420.8|41380.8|41402|41362|3
1641913770000|2022-01-11 15:09:30|41405.8|41365.8|41405.8|41365.8|41405.8|41365.8|41395.8|41355.8|11
1641913780000|2022-01-11 15:09:40|41402|41362|41420.8|41380.8|41420.8|41380.8|41402|41362|7
1641913790000|2022-01-11 15:09:50|41429.5|41389.5|41435.8|41395.8|41445.8|41405.8|41429.5|41389.5|6
1641913800000|2022-01-11 15:10:00|41437|41397|41415.8|41375.8|41445.8|41405.8|41415.8|41375.8|6
1641913810000|2022-01-11 15:10:10|41410.8|41370.8|41407|41367|41415.8|41375.8|41402|41362|7
1641913820000|2022-01-11 15:10:20|41408.2|41368.2|41402|41362|41412|41372|41402|41362|0
1641913830000|2022-01-11 15:10:30|41398.2|41358.2|41397|41357|41402|41362|41395.8|41355.8|7
1641913840000|2022-01-11 15:10:40|41388.2|41348.2|41370.7|41330.7|41388.2|41348.2|41370.7|41330.7|17
1641913850000|2022-01-11 15:10:50|41382|41342|41397|41357|41402|41362|41382|41342|5
1641913860000|2022-01-11 15:11:00|41395.8|41355.8|41392|41352|41402|41362|41385.8|41345.8|11
1641913870000|2022-01-11 15:11:10|41395.8|41355.8|41382|41342|41395.8|41355.8|41375.8|41335.8|25
1641913880000|2022-01-11 15:11:20|41377|41337|41387|41347|41387|41347|41377|41337|2
1641913890000|2022-01-11 15:11:30|41388.2|41348.2|41407|41367|41407|41367|41387|41347|2
1641913900000|2022-01-11 15:11:40|41429.5|41389.5|41429.5|41389.5|41429.5|41389.5|41419.5|41379.5|44
1641913910000|2022-01-11 15:11:50|41432|41392|41425.8|41385.8|41435.8|41395.8|41425.8|41385.8|6
1641913920000|2022-01-11 15:12:00|41429.5|41389.5|41420.8|41380.8|41429.5|41389.5|41420.8|41380.8|14
1641913930000|2022-01-11 15:12:10|41425.8|41385.8|41429.5|41389.5|41429.5|41389.5|41425.8|41385.8|3
1641913940000|2022-01-11 15:12:20|41424.5|41384.5|41390.8|41350.8|41425.8|41385.8|41382|41342|5
1641913950000|2022-01-11 15:12:30|41392|41352|41387|41347|41402|41362|41375.8|41335.8|6
1641913960000|2022-01-11 15:12:40|41385.8|41345.8|41390.8|41350.8|41392|41352|41385.8|41345.8|0
1641913970000|2022-01-11 15:12:50|41392|41352|41400.8|41360.8|41412|41372|41392|41352|7
1641913980000|2022-01-11 15:13:00|41395.8|41355.8|41400.8|41360.8|41400.8|41360.8|41385.8|41345.8|5
1641913990000|2022-01-11 15:13:10|41392|41352|41392|41352|41395.8|41355.8|41382|41342|13
1641914000000|2022-01-11 15:13:20|41400.8|41360.8|41382|41342|41400.8|41360.8|41382|41342|30
1641914010000|2022-01-11 15:13:30|41373.2|41333.2|41373.2|41333.2|41378.2|41338.2|41364.5|41324.5|11
1641914020000|2022-01-11 15:13:40|41378.2|41338.2|41374.5|41334.5|41378.2|41338.2|41373.2|41333.2|5
1641914030000|2022-01-11 15:13:50|41378.2|41338.2|41358.2|41318.2|41378.2|41338.2|41358.2|41318.2|14
1641914040000|2022-01-11 15:14:00|41364.5|41324.5|41365.7|41325.7|41368.2|41328.2|41354.5|41314.5|15
1641914050000|2022-01-11 15:14:10|41364.5|41324.5|41373.2|41333.2|41378.2|41338.2|41364.5|41324.5|13
1641914060000|2022-01-11 15:14:20|41378.2|41338.2|41388.2|41348.2|41388.2|41348.2|41378.2|41338.2|1
1641914070000|2022-01-11 15:14:30|41393.2|41353.2|41393.2|41353.2|41393.2|41353.2|41393.2|41353.2|0
1641914080000|2022-01-11 15:14:40|41398.2|41358.2|41418.2|41378.2|41418.2|41378.2|41398.2|41358.2|4
1641914090000|2022-01-11 15:14:50|41428.2|41388.2|41428.2|41388.2|41433.2|41393.2|41428.2|41388.2|6
1641914100000|2022-01-11 15:15:00|41434.5|41394.5|41428.2|41388.2|41434.5|41394.5|41428.2|41388.2|2
1641914110000|2022-01-11 15:15:10|41424.5|41384.5|41380.7|41340.7|41429.5|41389.5|41380.7|41340.7|27
1641914120000|2022-01-11 15:15:20|41375.7|41335.7|41376.9|41336.9|41380.7|41340.7|41375.7|41335.7|6
1641914130000|2022-01-11 15:15:30|41375.7|41335.7|41343.2|41303.2|41376.9|41336.9|41343.2|41303.2|14
1641914140000|2022-01-11 15:15:40|41339.4|41299.4|41343.2|41303.2|41343.2|41303.2|41334.4|41294.4|2
1641914150000|2022-01-11 15:15:50|41348.2|41308.2|41343.2|41303.2|41353.2|41313.2|41338.2|41298.2|6
1641914160000|2022-01-11 15:16:00|41348.2|41308.2|41343.2|41303.2|41349.4|41309.4|41338.2|41298.2|5
1641914180000|2022-01-11 15:16:20|41349.4|41309.4|41343.2|41303.2|41353.2|41313.2|41338.2|41298.2|6
1641914190000|2022-01-11 15:16:30|41339.4|41299.4|41339.4|41299.4|41339.4|41299.4|41338.2|41298.2|1
1641914200000|2022-01-11 15:16:40|41343.2|41303.2|41343.2|41303.2|41343.2|41303.2|41343.2|41303.2|2
1641914210000|2022-01-11 15:16:50|41339.4|41299.4|41353.2|41313.2|41353.2|41313.2|41339.4|41299.4|3
1641914220000|2022-01-11 15:17:00|41349.4|41309.4|41349.4|41309.4|41349.4|41309.4|41348.2|41308.2|1
1641914230000|2022-01-11 15:17:10|41348.2|41308.2|41339.4|41299.4|41348.2|41308.2|41338.2|41298.2|7
1641914240000|2022-01-11 15:17:20|41338.2|41298.2|41348.2|41308.2|41358.2|41318.2|41338.2|41298.2|6
1641914250000|2022-01-11 15:17:30|41363.2|41323.2|41349.4|41309.4|41373.2|41333.2|41348.2|41308.2|34
1641914260000|2022-01-11 15:17:40|41348.2|41308.2|41318.2|41278.2|41348.2|41308.2|41318.2|41278.2|12
1641914270000|2022-01-11 15:17:50|41319.4|41279.4|41329.4|41289.4|41333.2|41293.2|41319.4|41279.4|7
1641914280000|2022-01-11 15:18:00|41328.2|41288.2|41348.2|41308.2|41348.2|41308.2|41328.2|41288.2|4
1641914290000|2022-01-11 15:18:10|41371.9|41331.9|41389.4|41349.4|41389.4|41349.4|41371.9|41331.9|28
1641914300000|2022-01-11 15:18:20|41388.2|41348.2|41394.4|41354.4|41408.2|41368.2|41384.4|41344.4|19
1641914310000|2022-01-11 15:18:30|41384.4|41344.4|41384.4|41344.4|41384.4|41344.4|41383.2|41343.2|14
1641914320000|2022-01-11 15:18:40|41383.2|41343.2|41388.2|41348.2|41388.2|41348.2|41383.2|41343.2|19
1641914330000|2022-01-11 15:18:50|41369.4|41329.4|41368.2|41328.2|41374.4|41334.4|41368.2|41328.2|6
1641914340000|2022-01-11 15:19:00|41359.4|41319.4|41349.4|41309.4|41359.4|41319.4|41343.2|41303.2|9
1641914350000|2022-01-11 15:19:10|41348.2|41308.2|41338.2|41298.2|41348.2|41308.2|41334.4|41294.4|5
1641914360000|2022-01-11 15:19:20|41334.4|41294.4|41338.2|41298.2|41338.2|41298.2|41334.4|41294.4|2
1641914370000|2022-01-11 15:19:30|41342|41302|41334.4|41294.4|41342|41302|41334.4|41294.4|1
1641914380000|2022-01-11 15:19:40|41320.7|41280.7|41330.7|41290.7|41330.7|41290.7|41320.7|41280.7|16
1641914390000|2022-01-11 15:19:50|41326.9|41286.9|41330.7|41290.7|41330.7|41290.7|41326.9|41286.9|2
1641914400000|2022-01-11 15:20:00|||||||||5
1641914410000|2022-01-11 15:20:10|41325.7|41285.7|41310.7|41270.7|41325.7|41285.7|41310.7|41270.7|3
1641914420000|2022-01-11 15:20:20|41314.4|41274.4|41296.9|41256.9|41314.4|41274.4|41296.9|41256.9|5
1641914430000|2022-01-11 15:20:30|41301.9|41261.9|41300.7|41260.7|41306.9|41266.9|41300.7|41260.7|3
1641914440000|2022-01-11 15:20:40|41296.9|41256.9|41310.7|41270.7|41315.7|41275.7|41296.9|41256.9|7
1641914450000|2022-01-11 15:20:50|41311.9|41271.9|41310.7|41270.7|41315.7|41275.7|41310.7|41270.7|2
1641914460000|2022-01-11 15:21:00|41306.9|41266.9|41296.9|41256.9|41306.9|41266.9|41296.9|41256.9|4
1641914470000|2022-01-11 15:21:10|41290.7|41250.7|41296.9|41256.9|41305.7|41265.7|41290.7|41250.7|14
1641914480000|2022-01-11 15:21:20|41305.7|41265.7|41324.4|41284.4|41324.4|41284.4|41305.7|41265.7|31
1641914490000|2022-01-11 15:21:30|41314.4|41274.4|41324.4|41284.4|41324.4|41284.4|41314.4|41274.4|2
1641914500000|2022-01-11 15:21:40|41328.2|41288.2|41329.4|41289.4|41334.4|41294.4|41324.4|41284.4|3
1641914510000|2022-01-11 15:21:50|41328.2|41288.2|41328.2|41288.2|41330.7|41290.7|41324.4|41284.4|2
1641914520000|2022-01-11 15:22:00|41324.4|41284.4|41328.2|41288.2|41328.2|41288.2|41314.4|41274.4|32
1641914530000|2022-01-11 15:22:10|41324.4|41284.4|41324.4|41284.4|41324.4|41284.4|41324.4|41284.4|0
1641914540000|2022-01-11 15:22:20|41323.2|41283.2|41328.2|41288.2|41328.2|41288.2|41323.2|41283.2|5
1641914550000|2022-01-11 15:22:30|41334.4|41294.4|41344.4|41304.4|41344.4|41304.4|41334.4|41294.4|3
1641914560000|2022-01-11 15:22:40|41349.4|41309.4|41394.4|41354.4|41394.4|41354.4|41349.4|41309.4|32
1641914570000|2022-01-11 15:22:50|41384.4|41344.4|41394.4|41354.4|41394.4|41354.4|41384.4|41344.4|7
1641914580000|2022-01-11 15:23:00|41388.2|41348.2|41358.2|41318.2|41388.2|41348.2|41358.2|41318.2|9
1641914590000|2022-01-11 15:23:10|41359.4|41319.4|41378.2|41338.2|41379.4|41339.4|41359.4|41319.4|11
1641914600000|2022-01-11 15:23:20|41379.4|41339.4|41388.2|41348.2|41394.4|41354.4|41378.2|41338.2|5
1641914610000|2022-01-11 15:23:30|41389.4|41349.4|41388.2|41348.2|41389.4|41349.4|41388.2|41348.2|1
1641914620000|2022-01-11 15:23:40|41389.4|41349.4|41388.2|41348.2|41391.9|41351.9|41388.2|41348.2|3
1641914630000|2022-01-11 15:23:50|41391.9|41351.9|41360.7|41320.7|41394.4|41354.4|41355.7|41315.7|6
1641914640000|2022-01-11 15:24:00|41365.7|41325.7|41366.9|41326.9|41366.9|41326.9|41356.9|41316.9|8
1641914650000|2022-01-11 15:24:10|41368.1|41328.1|41384.4|41344.4|41385.7|41345.7|41368.1|41328.1|7
1641914660000|2022-01-11 15:24:20|41385.7|41345.7|41376.9|41336.9|41390.7|41350.7|41376.9|41336.9|4
1641914670000|2022-01-11 15:24:30|41358.1|41318.1|41363.1|41323.1|41369.4|41329.4|41358.1|41318.1|11
1641914680000|2022-01-11 15:24:40|41358.1|41318.1|41363.1|41323.1|41368.1|41328.1|41358.1|41318.1|2
1641914690000|2022-01-11 15:24:50|41366.9|41326.9|41359.4|41319.4|41366.9|41326.9|41359.4|41319.4|23
1641914700000|2022-01-11 15:25:00|41349.4|41309.4|41349.4|41309.4|41349.4|41309.4|41349.4|41309.4|3
1641914710000|2022-01-11 15:25:10|41343.1|41303.1|41373.1|41333.1|41373.1|41333.1|41343.1|41303.1|9
1641914720000|2022-01-11 15:25:20|41374.4|41334.4|41380.6|41340.6|41380.6|41340.6|41373.1|41333.1|4
1641914730000|2022-01-11 15:25:30|41385.6|41345.6|41393.1|41353.1|41394.4|41354.4|41380.6|41340.6|12
1641914740000|2022-01-11 15:25:40|41396.9|41356.9|41399.4|41359.4|41399.4|41359.4|41396.9|41356.9|0
1641914750000|2022-01-11 15:25:50|41385.6|41345.6|41385.6|41345.6|41385.6|41345.6|41384.4|41344.4|1
1641914760000|2022-01-11 15:26:00|41381.9|41341.9|41399.4|41359.4|41399.4|41359.4|41380.6|41340.6|15
1641914770000|2022-01-11 15:26:10|41403.1|41363.1|41398.1|41358.1|41404.4|41364.4|41393.1|41353.1|5
1641914780000|2022-01-11 15:26:20|41389.4|41349.4|41399.4|41359.4|41399.4|41359.4|41389.4|41349.4|7
1641914790000|2022-01-11 15:26:30|41393.1|41353.1|41393.1|41353.1|41399.4|41359.4|41393.1|41353.1|1
1641914800000|2022-01-11 15:26:40|41399.4|41359.4|41389.4|41349.4|41399.4|41359.4|41389.4|41349.4|9
1641914810000|2022-01-11 15:26:50|41388.1|41348.1|41380.6|41340.6|41389.4|41349.4|41380.6|41340.6|1
1641914820000|2022-01-11 15:27:00|41385.6|41345.6|41375.6|41335.6|41385.6|41345.6|41375.6|41335.6|6
1641914830000|2022-01-11 15:27:10|41379.4|41339.4|41389.4|41349.4|41389.4|41349.4|41379.4|41339.4|6
1641914840000|2022-01-11 15:27:20|41385.6|41345.6|41389.4|41349.4|41389.4|41349.4|41383.1|41343.1|1
1641914850000|2022-01-11 15:27:30|41393.1|41353.1|41394.4|41354.4|41394.4|41354.4|41393.1|41353.1|5
1641914860000|2022-01-11 15:27:40|41389.4|41349.4|41379.4|41339.4|41389.4|41349.4|41379.4|41339.4|4
1641914870000|2022-01-11 15:27:50|41374.4|41334.4|41375.6|41335.6|41375.6|41335.6|41370.6|41330.6|5
1641914880000|2022-01-11 15:28:00|41379.4|41339.4|41359.4|41319.4|41379.4|41339.4|41359.4|41319.4|4
1641914890000|2022-01-11 15:28:10|41354.4|41314.4|41353.1|41313.1|41359.4|41319.4|41353.1|41313.1|0
1641914900000|2022-01-11 15:28:20|41354.4|41314.4|41355.6|41315.6|41359.4|41319.4|41354.4|41314.4|4
1641914910000|2022-01-11 15:28:30|41359.4|41319.4|41365.6|41325.6|41369.4|41329.4|41359.4|41319.4|7
1641914920000|2022-01-11 15:28:40|41364.4|41324.4|41365.6|41325.6|41365.6|41325.6|41363.1|41323.1|1
1641914930000|2022-01-11 15:28:50|41369.4|41329.4|41355.6|41315.6|41369.4|41329.4|41349.4|41309.4|4
1641914940000|2022-01-11 15:29:00|41359.4|41319.4|41373.1|41333.1|41374.4|41334.4|41359.4|41319.4|3
1641914950000|2022-01-11 15:29:10|41374.4|41334.4|41369.4|41329.4|41378.1|41338.1|41369.4|41329.4|3
1641914960000|2022-01-11 15:29:20|41370.6|41330.6|41395.6|41355.6|41395.6|41355.6|41370.6|41330.6|8
1641914970000|2022-01-11 15:29:30|41399.4|41359.4|41409.4|41369.4|41411.8|41371.8|41399.4|41359.4|6
1641914980000|2022-01-11 15:29:40|41419.4|41379.4|41434.4|41394.4|41438.1|41398.1|41409.4|41369.4|20
1641914990000|2022-01-11 15:29:50|41429.4|41389.4|41419.4|41379.4|41429.4|41389.4|41419.4|41379.4|8
1641915000000|2022-01-11 15:30:00|41409.4|41369.4|41389.4|41349.4|41409.4|41369.4|41389.4|41349.4|10
1641915010000|2022-01-11 15:30:10|41428.1|41388.1|41443.1|41403.1|41443.1|41403.1|41423.1|41383.1|17
1641915020000|2022-01-11 15:30:20|41439.4|41399.4|41463.1|41423.1|41463.1|41423.1|41438.1|41398.1|23
1641915030000|2022-01-11 15:30:30|41468.1|41428.1|41458.1|41418.1|41468.1|41428.1|41453.1|41413.1|20
1641915040000|2022-01-11 15:30:40|41469.4|41429.4|41468.1|41428.1|41469.4|41429.4|41463.1|41423.1|7
1641915050000|2022-01-11 15:30:50|41464.4|41424.4|41433.1|41393.1|41464.4|41424.4|41433.1|41393.1|11
1641915060000|2022-01-11 15:31:00|41429.4|41389.4|41433.1|41393.1|41439.4|41399.4|41428.1|41388.1|6
1641915070000|2022-01-11 15:31:10|41443.1|41403.1|41443.1|41403.1|41448.1|41408.1|41439.4|41399.4|8
1641915080000|2022-01-11 15:31:20|41448.1|41408.1|41439.4|41399.4|41448.1|41408.1|41433.1|41393.1|5
1641915090000|2022-01-11 15:31:30|41443.1|41403.1|41439.4|41399.4|41443.1|41403.1|41438.1|41398.1|0
1641915100000|2022-01-11 15:31:40|41448.1|41408.1|41449.4|41409.4|41453.1|41413.1|41443.1|41403.1|4
1641915110000|2022-01-11 15:31:50|41443.1|41403.1|41443.1|41403.1|41443.1|41403.1|41429.4|41389.4|13
1641915120000|2022-01-11 15:32:00|41454.4|41414.4|41448.1|41408.1|41463.1|41423.1|41448.1|41408.1|19
1641915130000|2022-01-11 15:32:10|41449.4|41409.4|41458.1|41418.1|41458.1|41418.1|41449.4|41409.4|4
1641915140000|2022-01-11 15:32:20|41459.4|41419.4|41449.4|41409.4|41459.4|41419.4|41448.1|41408.1|8
1641915150000|2022-01-11 15:32:30|41450.6|41410.6|41448.1|41408.1|41453.1|41413.1|41448.1|41408.1|4
1641915160000|2022-01-11 15:32:40|41453.1|41413.1|41458.1|41418.1|41458.1|41418.1|41448.1|41408.1|2
1641915170000|2022-01-11 15:32:50|41461.9|41421.9|41449.4|41409.4|41463.1|41423.1|41448.1|41408.1|9
1641915180000|2022-01-11 15:33:00|41448.1|41408.1|41458.1|41418.1|41458.1|41418.1|41448.1|41408.1|3
1641915190000|2022-01-11 15:33:10|41466.9|41426.9|41476.9|41436.9|41485.6|41445.6|41466.9|41426.9|59
1641915200000|2022-01-11 15:33:20|41480.6|41440.6|41506.9|41466.9|41510.6|41470.6|41475.6|41435.6|26
1641915210000|2022-01-11 15:33:30|41510.6|41470.6|41516.9|41476.9|41516.9|41476.9|41506.9|41466.9|25
1641915220000|2022-01-11 15:33:40|41508.1|41468.1|41506.9|41466.9|41516.9|41476.9|41505.6|41465.6|14
1641915230000|2022-01-11 15:33:50|41503.1|41463.1|41506.9|41466.9|41506.9|41466.9|41501.9|41461.9|9
1641915240000|2022-01-11 15:34:00|41508.1|41468.1|41506.9|41466.9|41508.1|41468.1|41506.9|41466.9|4
1641915250000|2022-01-11 15:34:10|41508.1|41468.1|41526.9|41486.9|41526.9|41486.9|41508.1|41468.1|5
1641915270000|2022-01-11 15:34:30|41528.1|41488.1|41536.9|41496.9|41538.1|41498.1|41528.1|41488.1|60
1641915280000|2022-01-11 15:34:40|41526.9|41486.9|41536.9|41496.9|41536.9|41496.9|41526.9|41486.9|7
1641915290000|2022-01-11 15:34:50|41538.1|41498.1|41545.6|41505.6|41545.6|41505.6|41536.9|41496.9|13
1641915300000|2022-01-11 15:35:00|41546.9|41506.9|41574.4|41534.4|41605.6|41565.6|41546.9|41506.9|42
1641915310000|2022-01-11 15:35:10|41584.4|41544.4|41608.1|41568.1|41614.4|41574.4|41584.4|41544.4|50
1641915320000|2022-01-11 15:35:20|41611.9|41571.9|41604.4|41564.4|41611.9|41571.9|41600.6|41560.6|21
1641915330000|2022-01-11 15:35:30|41603.1|41563.1|41620.7|41580.7|41623.1|41583.1|41603.1|41563.1|58
1641915340000|2022-01-11 15:35:40|41621.9|41581.9|41611.9|41571.9|41621.9|41581.9|41611.9|41571.9|4
1641915350000|2022-01-11 15:35:50|41605.6|41565.6|41601.9|41561.9|41606.9|41566.9|41601.9|41561.9|2
1641915360000|2022-01-11 15:36:00|41610.6|41570.6|41611.9|41571.9|41621.9|41581.9|41605.6|41565.6|38
1641915370000|2022-01-11 15:36:10|||||||||4
1641915380000|2022-01-11 15:36:20|41598.1|41558.1|41611.9|41571.9|41611.9|41571.9|41598.1|41558.1|16
1641915390000|2022-01-11 15:36:30|41610.6|41570.6|41611.9|41571.9|41611.9|41571.9|41606.9|41566.9|12
1641915400000|2022-01-11 15:36:40|41613.1|41573.1|41621.9|41581.9|41621.9|41581.9|41611.9|41571.9|9
1641915410000|2022-01-11 15:36:50|41620.6|41580.6|41650.6|41610.6|41656.9|41616.9|41620.6|41580.6|33
1641915420000|2022-01-11 15:37:00|41655.6|41615.6|41661.9|41621.9|41669.4|41629.4|41651.9|41611.9|27
1641915430000|2022-01-11 15:37:10|41665.6|41625.6|41661.9|41621.9|41670.6|41630.6|41655.6|41615.6|5
1641915440000|2022-01-11 15:37:20|41665.6|41625.6|41661.9|41621.9|41670.6|41630.6|41660.6|41620.6|12
1641915450000|2022-01-11 15:37:30|41655.6|41615.6|41700.6|41660.6|41700.6|41660.6|41655.6|41615.6|25
1641915460000|2022-01-11 15:37:40|41701.9|41661.9|41729.4|41689.4|41729.4|41689.4|41700.6|41660.6|59
1641915470000|2022-01-11 15:37:50|41739.4|41699.4|41729.4|41689.4|41739.4|41699.4|41729.4|41689.4|51
1641915480000|2022-01-11 15:38:00|41723.2|41683.2|41724.4|41684.4|41728.2|41688.2|41714.4|41674.4|21
1641915490000|2022-01-11 15:38:10|41723.2|41683.2|41743.2|41703.2|41743.2|41703.2|41723.2|41683.2|31
1641915500000|2022-01-11 15:38:20|41733.2|41693.2|41739.4|41699.4|41749.4|41709.4|41733.2|41693.2|10
1641915510000|2022-01-11 15:38:30|41733.2|41693.2|41725.6|41685.6|41738.2|41698.2|41704.4|41664.4|76
1641915520000|2022-01-11 15:38:40|41731.9|41691.9|41726.9|41686.9|41731.9|41691.9|41721.9|41681.9|10
1641915530000|2022-01-11 15:38:50|41730.6|41690.6|41725.6|41685.6|41730.6|41690.6|41724.4|41684.4|3
1641915540000|2022-01-11 15:39:00|41721.9|41681.9|41721.9|41681.9|41725.6|41685.6|41715.6|41675.6|2
1641915550000|2022-01-11 15:39:10|41711.9|41671.9|41705.6|41665.6|41711.9|41671.9|41705.6|41665.6|18
1641915560000|2022-01-11 15:39:20|41701.9|41661.9|41730.6|41690.6|41735.6|41695.6|41700.6|41660.6|10
1641915570000|2022-01-11 15:39:30|41720.6|41680.6|41721.9|41681.9|41725.6|41685.6|41720.6|41680.6|16
1641915580000|2022-01-11 15:39:40|41725.6|41685.6|41805.6|41765.6|41820.6|41780.6|41721.9|41681.9|39
1641915590000|2022-01-11 15:39:50|41806.9|41766.9|41835.6|41795.6|41840.6|41800.6|41805.6|41765.6|27
1641915600000|2022-01-11 15:40:00|41839.4|41799.4|41849.4|41809.4|41855.6|41815.6|41811.9|41771.9|61
1641915610000|2022-01-11 15:40:10|41859.4|41819.4|41839.4|41799.4|41878.1|41838.1|41833.1|41793.1|50
1641915620000|2022-01-11 15:40:20|41846.9|41806.9|41845.6|41805.6|41869.4|41829.4|41839.4|41799.4|34
1641915630000|2022-01-11 15:40:30|41844.4|41804.4|41849.4|41809.4|41849.4|41809.4|41838.1|41798.1|22
1641915640000|2022-01-11 15:40:40|41853.1|41813.1|41853.1|41813.1|41859.4|41819.4|41839.4|41799.4|26
1641915650000|2022-01-11 15:40:50|41848.1|41808.1|41853.1|41813.1|41853.1|41813.1|41839.4|41799.4|8
1641915660000|2022-01-11 15:41:00|41863.1|41823.1|41849.4|41809.4|41873.1|41833.1|41846.9|41806.9|17
1641915670000|2022-01-11 15:41:10|41848.1|41808.1|41863.1|41823.1|41868.1|41828.1|41848.1|41808.1|14
1641915680000|2022-01-11 15:41:20|41866.9|41826.9|41888.1|41848.1|41888.1|41848.1|41863.1|41823.1|11
1641915690000|2022-01-11 15:41:30|41878.1|41838.1|41889.4|41849.4|41889.4|41849.4|41878.1|41838.1|3
1641915700000|2022-01-11 15:41:40|41898.1|41858.1|41858.1|41818.1|41898.1|41858.1|41858.1|41818.1|25
1641915710000|2022-01-11 15:41:50|41868.1|41828.1|41878.1|41838.1|41878.1|41838.1|41858.1|41818.1|23
1641915720000|2022-01-11 15:42:00|41868.1|41828.1|41906.9|41866.9|41906.9|41866.9|41868.1|41828.1|17
1641915730000|2022-01-11 15:42:10|41916.9|41876.9|41926.9|41886.9|41931.9|41891.9|41906.9|41866.9|16
1641915740000|2022-01-11 15:42:20|41921.9|41881.9|41886.9|41846.9|41933.1|41893.1|41886.9|41846.9|21
1641915750000|2022-01-11 15:42:30|41883.1|41843.1|41900.7|41860.7|41906.9|41866.9|41881.9|41841.9|29
1641915760000|2022-01-11 15:42:40|41896.9|41856.9|41876.9|41836.9|41896.9|41856.9|41876.9|41836.9|24
1641915770000|2022-01-11 15:42:50|41875.7|41835.7|41880.7|41840.7|41886.9|41846.9|41866.9|41826.9|14
1641915780000|2022-01-11 15:43:00|41876.9|41836.9|41865.6|41825.6|41880.7|41840.7|41860.6|41820.6|8
1641915790000|2022-01-11 15:43:10|41866.9|41826.9|41866.9|41826.9|41870.6|41830.6|41865.6|41825.6|5
1641915800000|2022-01-11 15:43:20|41856.9|41816.9|41885.6|41845.6|41890.6|41850.6|41856.9|41816.9|14
1641915810000|2022-01-11 15:43:30|41886.9|41846.9|41866.9|41826.9|41886.9|41846.9|41866.9|41826.9|7
1641915820000|2022-01-11 15:43:40|41861.9|41821.9|41866.9|41826.9|41876.9|41836.9|41861.9|41821.9|13
1641915830000|2022-01-11 15:43:50|41860.6|41820.6|41870.6|41830.6|41870.6|41830.6|41856.9|41816.9|35
1641915840000|2022-01-11 15:44:00|41875.6|41835.6|41881.9|41841.9|41885.6|41845.6|41875.6|41835.6|5
1641915850000|2022-01-11 15:44:10|41880.6|41840.6|41890.6|41850.6|41905.6|41865.6|41880.6|41840.6|19
1641915860000|2022-01-11 15:44:20|41894.4|41854.4|41900.6|41860.6|41905.6|41865.6|41894.4|41854.4|7
1641915870000|2022-01-11 15:44:30|41905.6|41865.6|41866.9|41826.9|41905.6|41865.6|41866.9|41826.9|15
1641915880000|2022-01-11 15:44:40|41870.6|41830.6|41870.6|41830.6|41875.6|41835.6|41870.6|41830.6|5
1641915890000|2022-01-11 15:44:50|41875.6|41835.6|41855.6|41815.6|41875.6|41835.6|41855.6|41815.6|9
1641915900000|2022-01-11 15:45:00|41856.9|41816.9|41860.6|41820.6|41866.9|41826.9|41856.9|41816.9|7
1641915910000|2022-01-11 15:45:10|41865.6|41825.6|41875.6|41835.6|41886.9|41846.9|41865.6|41825.6|11
1641915920000|2022-01-11 15:45:20|41868.1|41828.1|41870.6|41830.6|41876.9|41836.9|41868.1|41828.1|6
1641915930000|2022-01-11 15:45:30|41861.9|41821.9|41866.9|41826.9|41866.9|41826.9|41856.9|41816.9|7
1641915940000|2022-01-11 15:45:40|41865.6|41825.6|41866.9|41826.9|41866.9|41826.9|41865.6|41825.6|5
1641915950000|2022-01-11 15:45:50|41874.4|41834.4|41870.6|41830.6|41886.9|41846.9|41870.6|41830.6|16
1641915960000|2022-01-11 15:46:00|41876.9|41836.9|41890.6|41850.6|41890.6|41850.6|41876.9|41836.9|13
1641915970000|2022-01-11 15:46:10|41900.6|41860.6|41910.6|41870.6|41915.6|41875.6|41900.6|41860.6|5
1641915980000|2022-01-11 15:46:20|41915.6|41875.6|41900.6|41860.6|41925.6|41885.6|41900.6|41860.6|28
1641915990000|2022-01-11 15:46:30|41904.4|41864.4|41925.6|41885.6|41934.4|41894.4|41904.4|41864.4|8
1641916000000|2022-01-11 15:46:40|41920.6|41880.6|41916.9|41876.9|41920.6|41880.6|41895.6|41855.6|16
1641916010000|2022-01-11 15:46:50|41920.6|41880.6|41936.9|41896.9|41960.6|41920.6|41920.6|41880.6|31
1641916020000|2022-01-11 15:47:00|41940.6|41900.6|41936.9|41896.9|41946.9|41906.9|41936.9|41896.9|11
1641916030000|2022-01-11 15:47:10|41935.6|41895.6|41930.6|41890.6|41936.9|41896.9|41925.6|41885.6|11
1641916040000|2022-01-11 15:47:20|41934.4|41894.4|41930.6|41890.6|41936.9|41896.9|41925.6|41885.6|2
1641916050000|2022-01-11 15:47:30|41906.9|41866.9|41893.1|41853.1|41906.9|41866.9|41893.1|41853.1|38
1641916060000|2022-01-11 15:47:40|41894.4|41854.4|41894.4|41854.4|41899.4|41859.4|41893.1|41853.1|3
1641916070000|2022-01-11 15:47:50|41903.1|41863.1|41903.1|41863.1|41903.1|41863.1|41903.1|41863.1|3
1641916080000|2022-01-11 15:48:00|41899.4|41859.4|41919.4|41879.4|41919.4|41879.4|41899.4|41859.4|14
1641916090000|2022-01-11 15:48:10|41908.1|41868.1|41916.9|41876.9|41933.1|41893.1|41904.4|41864.4|37
1641916100000|2022-01-11 15:48:20|41921.9|41881.9|41903.1|41863.1|41928.1|41888.1|41898.1|41858.1|22
1641916110000|2022-01-11 15:48:30|41899.4|41859.4|41899.4|41859.4|41908.1|41868.1|41899.4|41859.4|11
1641916120000|2022-01-11 15:48:40|41903.1|41863.1|41903.1|41863.1|41903.1|41863.1|41898.1|41858.1|13
1641916130000|2022-01-11 15:48:50|41898.1|41858.1|41864.3|41824.3|41903.1|41863.1|41864.3|41824.3|10
1641916140000|2022-01-11 15:49:00|41863.1|41823.1|41859.3|41819.3|41878.1|41838.1|41858.1|41818.1|10
1641916150000|2022-01-11 15:49:10|41858.1|41818.1|41830.6|41790.6|41859.3|41819.3|41830.6|41790.6|9
1641916160000|2022-01-11 15:49:20|41834.3|41794.3|41883.1|41843.1|41884.3|41844.3|41830.6|41790.6|21
1641916170000|2022-01-11 15:49:30|41908.1|41868.1|41903.1|41863.1|41908.1|41868.1|41889.3|41849.3|71
1641916180000|2022-01-11 15:49:40|41899.3|41859.3|41893.1|41853.1|41908.1|41868.1|41893.1|41853.1|13
1641916190000|2022-01-11 15:49:50|41889.3|41849.3|41869.3|41829.3|41893.1|41853.1|41869.3|41829.3|61
1641916200000|2022-01-11 15:50:00|41855.6|41815.6|41831.8|41791.8|41869.3|41829.3|41830.6|41790.6|29
1641916210000|2022-01-11 15:50:10|41840.6|41800.6|41851.8|41811.8|41851.8|41811.8|41835.6|41795.6|7
1641916220000|2022-01-11 15:50:20|41850.6|41810.6|41851.8|41811.8|41861.8|41821.8|41841.8|41801.8|10
1641916230000|2022-01-11 15:50:30|41865.6|41825.6|41865.6|41825.6|41865.6|41825.6|41865.6|41825.6|31
1641916240000|2022-01-11 15:50:40|41881.8|41841.8|41875.6|41835.6|41881.8|41841.8|41871.8|41831.8|25
1641916250000|2022-01-11 15:50:50|41871.8|41831.8|41875.6|41835.6|41880.6|41840.6|41871.8|41831.8|4
1641916260000|2022-01-11 15:51:00|41871.8|41831.8|41865.6|41825.6|41871.8|41831.8|41865.6|41825.6|12
1641916270000|2022-01-11 15:51:10|41866.8|41826.8|41866.8|41826.8|41868.1|41828.1|41851.8|41811.8|10
1641916280000|2022-01-11 15:51:20|41865.6|41825.6|41851.8|41811.8|41865.6|41825.6|41851.8|41811.8|9
1641916290000|2022-01-11 15:51:30|41845.6|41805.6|41841.8|41801.8|41851.8|41811.8|41841.8|41801.8|9
1641916300000|2022-01-11 15:51:40|41845.6|41805.6|41845.6|41805.6|41851.8|41811.8|41841.8|41801.8|4
1641916310000|2022-01-11 15:51:50|41850.6|41810.6|41851.8|41811.8|41851.8|41811.8|41841.8|41801.8|9
1641916320000|2022-01-11 15:52:00|41871.8|41831.8|41865.6|41825.6|41880.6|41840.6|41865.6|41825.6|24
1641916330000|2022-01-11 15:52:10|41861.8|41821.8|41861.8|41821.8|41861.8|41821.8|41846.8|41806.8|20
1641916340000|2022-01-11 15:52:20|41856.8|41816.8|41861.8|41821.8|41861.8|41821.8|41855.6|41815.6|3
1641916350000|2022-01-11 15:52:30|41855.6|41815.6|41856.8|41816.8|41856.8|41816.8|41851.8|41811.8|2
1641916360000|2022-01-11 15:52:40|41850.6|41810.6|41855.6|41815.6|41861.8|41821.8|41850.6|41810.6|5
1641916370000|2022-01-11 15:52:50|41856.8|41816.8|41861.8|41821.8|41878.1|41838.1|41856.8|41816.8|7
1641916380000|2022-01-11 15:53:00|41865.6|41825.6|41851.8|41811.8|41865.6|41825.6|41851.8|41811.8|19
1641916390000|2022-01-11 15:53:10|41850.6|41810.6|41855.6|41815.6|41861.8|41821.8|41850.6|41810.6|6
1641916400000|2022-01-11 15:53:20|41856.8|41816.8|41871.8|41831.8|41871.8|41831.8|41856.8|41816.8|6
1641916410000|2022-01-11 15:53:30|41876.8|41836.8|41881.8|41841.8|41886.8|41846.8|41873.1|41833.1|14
1641916420000|2022-01-11 15:53:40|41871.8|41831.8|41870.6|41830.6|41871.8|41831.8|41870.6|41830.6|3
1641916430000|2022-01-11 15:53:50|41871.8|41831.8|41865.6|41825.6|41871.8|41831.8|41851.8|41811.8|14
1641916440000|2022-01-11 15:54:00|41869.3|41829.3|41861.8|41821.8|41870.6|41830.6|41861.8|41821.8|4
1641916450000|2022-01-11 15:54:10|41860.6|41820.6|41855.6|41815.6|41861.8|41821.8|41851.8|41811.8|15
1641916460000|2022-01-11 15:54:20|41856.8|41816.8|41851.8|41811.8|41865.6|41825.6|41845.6|41805.6|16
1641916470000|2022-01-11 15:54:30|41855.6|41815.6|41848.1|41808.1|41855.6|41815.6|41848.1|41808.1|20
1641916480000|2022-01-11 15:54:40|41851.8|41811.8|41835.6|41795.6|41851.8|41811.8|41835.6|41795.6|7
1641916490000|2022-01-11 15:54:50|41831.8|41791.8|41835.6|41795.6|41841.8|41801.8|41831.8|41791.8|5
1641916500000|2022-01-11 15:55:00|41831.8|41791.8|41841.8|41801.8|41850.6|41810.6|41831.8|41791.8|6
1641916510000|2022-01-11 15:55:10|41831.8|41791.8|41835.6|41795.6|41835.6|41795.6|41830.6|41790.6|8
1641916520000|2022-01-11 15:55:20|41831.8|41791.8|41821.8|41781.8|41831.8|41791.8|41821.8|41781.8|14
1641916530000|2022-01-11 15:55:30|41825.6|41785.6|41825.6|41785.6|41826.8|41786.8|41825.6|41785.6|4
1641916540000|2022-01-11 15:55:40|41826.8|41786.8|41825.6|41785.6|41826.8|41786.8|41820.6|41780.6|8
1641916550000|2022-01-11 15:55:50|41830.6|41790.6|41813|41773|41830.6|41790.6|41813|41773|30
1641916560000|2022-01-11 15:56:00|41801.8|41761.8|41791.8|41751.8|41803|41763|41790.6|41750.6|18
1641916570000|2022-01-11 15:56:10|41795.6|41755.6|41791.8|41751.8|41801.8|41761.8|41791.8|41751.8|8
1641916580000|2022-01-11 15:56:20|41788|41748|41795.6|41755.6|41801.8|41761.8|41784.3|41744.3|20
1641916590000|2022-01-11 15:56:30|41790.6|41750.6|41795.6|41755.6|41795.6|41755.6|41790.6|41750.6|9
1641916600000|2022-01-11 15:56:40|41800.6|41760.6|41810.6|41770.6|41820.6|41780.6|41800.6|41760.6|14
1641916610000|2022-01-11 15:56:50|41825.6|41785.6|41825.6|41785.6|41825.6|41785.6|41825.6|41785.6|2
1641916620000|2022-01-11 15:57:00|41829.3|41789.3|41825.6|41785.6|41834.3|41794.3|41810.6|41770.6|15
1641916630000|2022-01-11 15:57:10|||||||||2
1641916640000|2022-01-11 15:57:20|41830.6|41790.6|41825.6|41785.6|41830.6|41790.6|41820.6|41780.6|5
1641916650000|2022-01-11 15:57:30|41826.8|41786.8|41845.6|41805.6|41845.6|41805.6|41825.6|41785.6|4
1641916660000|2022-01-11 15:57:40|41849.3|41809.3|41865.6|41825.6|41865.6|41825.6|41845.6|41805.6|12
1641916670000|2022-01-11 15:57:50|41869.3|41829.3|41861.8|41821.8|41869.3|41829.3|41861.8|41821.8|3
1641916680000|2022-01-11 15:58:00|41860.6|41820.6|41865.6|41825.6|41865.6|41825.6|41860.6|41820.6|15
1641916690000|2022-01-11 15:58:10|41865.5|41825.5|41841.8|41801.8|41865.5|41825.5|41835.5|41795.5|9
1641916700000|2022-01-11 15:58:20|41840.5|41800.5|41831.8|41791.8|41841.8|41801.8|41831.8|41791.8|12
1641916710000|2022-01-11 15:58:30|41821.8|41781.8|41751.8|41711.8|41821.8|41781.8|41751.8|41711.8|41
1641916720000|2022-01-11 15:58:40|41748|41708|41763|41723|41763|41723|41743|41703|12
1641916730000|2022-01-11 15:58:50|41764.3|41724.3|41748|41708|41771.8|41731.8|41748|41708|27
1641916740000|2022-01-11 15:59:00|41751.8|41711.8|41791.8|41751.8|41791.8|41751.8|41751.8|41711.8|20
1641916750000|2022-01-11 15:59:10|41795.5|41755.5|41784.3|41744.3|41803|41763|41778|41738|20
1641916760000|2022-01-11 15:59:20|41789.3|41749.3|41759.3|41719.3|41791.8|41751.8|41744.3|41704.3|19
1641916770000|2022-01-11 15:59:30|41755.5|41715.5|41763|41723|41766.8|41726.8|41754.3|41714.3|35
1641916780000|2022-01-11 15:59:40|41761.8|41721.8|41761.8|41721.8|41773|41733|41761.8|41721.8|3
1641916790000|2022-01-11 15:59:50|41753|41713|41748|41708|41758|41718|41743|41703|10
1641916800000|2022-01-11 16:00:00|41753|41713|41759.3|41719.3|41768|41728|41751.8|41711.8|8
1641916810000|2022-01-11 16:00:10|41758|41718|41768|41728|41773|41733|41758|41718|5
1641916820000|2022-01-11 16:00:20|41771.8|41731.8|41758|41718|41781.8|41741.8|41754.3|41714.3|14
1641916830000|2022-01-11 16:00:30|41761.8|41721.8|41758|41718|41764.3|41724.3|41744.3|41704.3|20
1641916840000|2022-01-11 16:00:40|41754.3|41714.3|41734.3|41694.3|41754.3|41714.3|41730.5|41690.5|27
1641916850000|2022-01-11 16:00:50|41735.5|41695.5|41724.3|41684.3|41735.5|41695.5|41724.3|41684.3|0
1641916860000|2022-01-11 16:01:00|41730.5|41690.5|41720.5|41680.5|41730.5|41690.5|41720.5|41680.5|11
1641916870000|2022-01-11 16:01:10|41719.3|41679.3|41720.5|41680.5|41725.5|41685.5|41718|41678|3
1641916880000|2022-01-11 16:01:20|41724.3|41684.3|41710.5|41670.5|41724.3|41684.3|41708|41668|3
1641916890000|2022-01-11 16:01:30|41709.3|41669.3|41719.3|41679.3|41720.5|41680.5|41709.3|41669.3|5
1641916900000|2022-01-11 16:01:40|41718|41678|41724.3|41684.3|41733|41693|41718|41678|3
1641916910000|2022-01-11 16:01:50|41728|41688|41723|41683|41728|41688|41723|41683|8
1641916920000|2022-01-11 16:02:00|41704.3|41664.3|41708|41668|41709.3|41669.3|41704.3|41664.3|5
1641916930000|2022-01-11 16:02:10|41704.3|41664.3|41704.3|41664.3|41704.3|41664.3|41704.3|41664.3|5
1641916940000|2022-01-11 16:02:20|41708|41668|41710.5|41670.5|41715.5|41675.5|41705.5|41665.5|16
1641916950000|2022-01-11 16:02:30|41715.5|41675.5|41715.5|41675.5|41715.5|41675.5|41715.5|41675.5|0
1641916960000|2022-01-11 16:02:40|41710.5|41670.5|41715.5|41675.5|41715.5|41675.5|41710.5|41670.5|4
1641916970000|2022-01-11 16:02:50|||||||||2
1641916980000|2022-01-11 16:03:00|41716.7|41676.7|41715.5|41675.5|41716.7|41676.7|41715.5|41675.5|1
1641916990000|2022-01-11 16:03:10|41716.7|41676.7|41710.5|41670.5|41736.7|41696.7|41710.5|41670.5|18
1641917000000|2022-01-11 16:03:20|41716.7|41676.7|41720.5|41680.5|41720.5|41680.5|41716.7|41676.7|0
1641917010000|2022-01-11 16:03:30|41726.7|41686.7|41690.5|41650.5|41726.7|41686.7|41690.5|41650.5|15
1641917020000|2022-01-11 16:03:40|41694.3|41654.3|41700.5|41660.5|41700.5|41660.5|41694.3|41654.3|0
1641917030000|2022-01-11 16:03:50|41696.7|41656.7|41666.7|41626.7|41696.7|41656.7|41666.7|41626.7|19
1641917040000|2022-01-11 16:04:00|41670.5|41630.5|41670.5|41630.5|41676.7|41636.7|41666.7|41626.7|6
1641917050000|2022-01-11 16:04:10|41674.3|41634.3|41680.5|41640.5|41680.5|41640.5|41674.3|41634.3|4
1641917060000|2022-01-11 16:04:20|41676.7|41636.7|41676.7|41636.7|41676.7|41636.7|41676.7|41636.7|0
1641917070000|2022-01-11 16:04:30|41673|41633|41670.5|41630.5|41676.7|41636.7|41670.5|41630.5|6
1641917080000|2022-01-11 16:04:40|41671.7|41631.7|41673|41633|41673|41633|41671.7|41631.7|1
1641917090000|2022-01-11 16:04:50|41671.7|41631.7|41671.7|41631.7|41676.7|41636.7|41670.5|41630.5|4
1641917100000|2022-01-11 16:05:00|41670.5|41630.5|41680.5|41640.5|41686.7|41646.7|41670.5|41630.5|3
1641917110000|2022-01-11 16:05:10|41676.7|41636.7|41681.7|41641.7|41681.7|41641.7|41666.7|41626.7|4
1641917120000|2022-01-11 16:05:20|41680.5|41640.5|41696.7|41656.7|41696.7|41656.7|41680.5|41640.5|29
1641917130000|2022-01-11 16:05:30|41686.7|41646.7|41690.5|41650.5|41696.7|41656.7|41681.7|41641.7|15
1641917140000|2022-01-11 16:05:40|41695.5|41655.5|41690.5|41650.5|41695.5|41655.5|41690.5|41650.5|1
1641917150000|2022-01-11 16:05:50|41680.5|41640.5|41690.5|41650.5|41690.5|41650.5|41680.5|41640.5|5
1641917170000|2022-01-11 16:06:10|41685.5|41645.5|41686.7|41646.7|41686.7|41646.7|41685.5|41645.5|0
1641917180000|2022-01-11 16:06:20|41661.7|41621.7|41620.5|41580.5|41661.7|41621.7|41620.5|41580.5|23
1641917190000|2022-01-11 16:06:30|41624.2|41584.2|41630.5|41590.5|41635.5|41595.5|41620.5|41580.5|9
1641917200000|2022-01-11 16:06:40|41634.2|41594.2|41626.7|41586.7|41636.7|41596.7|41626.7|41586.7|15
1641917210000|2022-01-11 16:06:50|41628|41588|41621.7|41581.7|41645.5|41605.5|41620.5|41580.5|5
1641917220000|2022-01-11 16:07:00|41620.5|41580.5|41635.5|41595.5|41640.5|41600.5|41620.5|41580.5|24
1641917230000|2022-01-11 16:07:10|41636.7|41596.7|41650.5|41610.5|41650.5|41610.5|41636.7|41596.7|20
1641917240000|2022-01-11 16:07:20|41640.5|41600.5|41669.2|41629.2|41669.2|41629.2|41640.5|41600.5|3
1641917250000|2022-01-11 16:07:30|41668|41628|41668|41628|41668|41628|41663|41623|5
1641917260000|2022-01-11 16:07:40|41664.2|41624.2|41668|41628|41668|41628|41664.2|41624.2|12
1641917270000|2022-01-11 16:07:50|41664.2|41624.2|41648|41608|41664.2|41624.2|41644.2|41604.2|18
1641917280000|2022-01-11 16:08:00|41639.2|41599.2|41614.2|41574.2|41639.2|41599.2|41614.2|41574.2|11
1641917290000|2022-01-11 16:08:10|41615.5|41575.5|41620.5|41580.5|41624.2|41584.2|41614.2|41574.2|8
1641917300000|2022-01-11 16:08:20|41624.2|41584.2|41604.2|41564.2|41624.2|41584.2|41604.2|41564.2|13
1641917310000|2022-01-11 16:08:30|41599.2|41559.2|41604.2|41564.2|41604.2|41564.2|41599.2|41559.2|5
1641917320000|2022-01-11 16:08:40|41603|41563|41604.2|41564.2|41604.2|41564.2|41595.5|41555.5|5
1641917330000|2022-01-11 16:08:50|41589.2|41549.2|41599.2|41559.2|41604.2|41564.2|41589.2|41549.2|12
1641917340000|2022-01-11 16:09:00|41598|41558|41634.2|41594.2|41634.2|41594.2|41598|41558|4
1641917350000|2022-01-11 16:09:10|41624.2|41584.2|41634.2|41594.2|41634.2|41594.2|41624.2|41584.2|1
1641917360000|2022-01-11 16:09:20|41633|41593|41628|41588|41633|41593|41624.2|41584.2|1
1641917370000|2022-01-11 16:09:30|41629.2|41589.2|41634.2|41594.2|41634.2|41594.2|41624.2|41584.2|2
1641917380000|2022-01-11 16:09:40|41644.2|41604.2|41663|41623|41664.2|41624.2|41644.2|41604.2|7
1641917390000|2022-01-11 16:09:50|41668|41628|41668|41628|41678|41638|41664.2|41624.2|15
1641917400000|2022-01-11 16:10:00|41664.2|41624.2|41684.2|41644.2|41684.2|41644.2|41664.2|41624.2|5
1641917410000|2022-01-11 16:10:10|41674.2|41634.2|41668|41628|41674.2|41634.2|41664.2|41624.2|7
1641917420000|2022-01-11 16:10:20|41664.2|41624.2|41668|41628|41673|41633|41664.2|41624.2|9
1641917430000|2022-01-11 16:10:30|41673|41633|41658|41618|41673|41633|41653|41613|6
1641917440000|2022-01-11 16:10:40|41668|41628|41664.2|41624.2|41673|41633|41664.2|41624.2|10
1641917450000|2022-01-11 16:10:50|41658|41618|41654.2|41614.2|41659.2|41619.2|41648|41608|3
1641917460000|2022-01-11 16:11:00|41648|41608|41658|41618|41661.7|41621.7|41648|41608|16
1641917470000|2022-01-11 16:11:10|41664.2|41624.2|41668|41628|41684.2|41644.2|41664.2|41624.2|25
1641917480000|2022-01-11 16:11:20|41654.2|41614.2|41668|41628|41671.7|41631.7|41654.2|41614.2|10
1641917490000|2022-01-11 16:11:30|41663|41623|41669.2|41629.2|41669.2|41629.2|41663|41623|3
1641917500000|2022-01-11 16:11:40|41668|41628|41673|41633|41674.2|41634.2|41668|41628|6
1641917510000|2022-01-11 16:11:50|41678|41638|41664.2|41624.2|41684.2|41644.2|41664.2|41624.2|13
1641917520000|2022-01-11 16:12:00|41668|41628|41643|41603|41683|41643|41643|41603|25
1641917530000|2022-01-11 16:12:10|41639.2|41599.2|41638|41598|41639.2|41599.2|41638|41598|1
1641917540000|2022-01-11 16:12:20|41643|41603|41643|41603|41643|41603|41638|41598|0
1641917550000|2022-01-11 16:12:30|41638|41598|41648|41608|41653|41613|41638|41598|11
1641917560000|2022-01-11 16:12:40|41653|41613|41654.2|41614.2|41660.5|41620.5|41649.2|41609.2|7
1641917570000|2022-01-11 16:12:50|41653|41613|41644.2|41604.2|41654.2|41614.2|41643|41603|8
1641917580000|2022-01-11 16:13:00|41661.7|41621.7|41658|41618|41663|41623|41653|41613|12
1641917590000|2022-01-11 16:13:10|41653|41613|41664.2|41624.2|41668|41628|41653|41613|23
1641917600000|2022-01-11 16:13:20|41668|41628|41668|41628|41673|41633|41663|41623|5
1641917610000|2022-01-11 16:13:30|41658|41618|41668|41628|41668|41628|41658|41618|1
1641917620000|2022-01-11 16:13:40|41663|41623|41663|41623|41668|41628|41654.2|41614.2|5
1641917630000|2022-01-11 16:13:50|41655.5|41615.5|41663|41623|41668|41628|41648|41608|22
1641917640000|2022-01-11 16:14:00|41659.2|41619.2|41678|41638|41678|41638|41659.2|41619.2|8
1641917650000|2022-01-11 16:14:10|41674.2|41634.2|41673|41633|41674.2|41634.2|41668|41628|6
1641917660000|2022-01-11 16:14:20|41668|41628|41654.2|41614.2|41668|41628|41654.2|41614.2|3
1641917670000|2022-01-11 16:14:30|41653|41613|41654.2|41614.2|41663|41623|41644.2|41604.2|12
1641917680000|2022-01-11 16:14:40|41648|41608|41648|41608|41653|41613|41648|41608|1
1641917690000|2022-01-11 16:14:50|||||||||5
1641917700000|2022-01-11 16:15:00|41651.7|41611.7|41643|41603|41654.2|41614.2|41634.2|41594.2|4
1641917710000|2022-01-11 16:15:10|41644.2|41604.2|41634.2|41594.2|41644.2|41604.2|41634.2|41594.2|3
1641917720000|2022-01-11 16:15:20|41644.2|41604.2|41644.2|41604.2|41644.2|41604.2|41638|41598|8
1641917730000|2022-01-11 16:15:30|41648|41608|41668|41628|41674.2|41634.2|41648|41608|9
1641917740000|2022-01-11 16:15:40|41671.7|41631.7|41678|41638|41678|41638|41671.7|41631.7|1
1641917750000|2022-01-11 16:15:50|41674.2|41634.2|41673|41633|41678|41638|41673|41633|2
1641917760000|2022-01-11 16:16:00|41674.2|41634.2|41668|41628|41674.2|41634.2|41664.2|41624.2|7
1641917770000|2022-01-11 16:16:10|41673|41633|41673|41633|41678|41638|41668|41628|5
1641917780000|2022-01-11 16:16:20|41668|41628|41673|41633|41683|41643|41668|41628|5
1641917790000|2022-01-11 16:16:30|41674.2|41634.2|41671.7|41631.7|41674.2|41634.2|41663|41623|9
1641917800000|2022-01-11 16:16:40|41673|41633|41688|41648|41688|41648|41673|41633|7
1641917810000|2022-01-11 16:16:50|41676.7|41636.7|41683|41643|41683|41643|41676.7|41636.7|10
1641917820000|2022-01-11 16:17:00|41684.2|41644.2|41693|41653|41698|41658|41683|41643|6
1641917830000|2022-01-11 16:17:10|41694.2|41654.2|41694.2|41654.2|41694.2|41654.2|41693|41653|3
1641917840000|2022-01-11 16:17:20|41698|41658|41723|41683|41723|41683|41694.2|41654.2|16
1641917850000|2022-01-11 16:17:30|41703|41663|41733|41693|41734.2|41694.2|41703|41663|24
1641917860000|2022-01-11 16:17:40|41734.2|41694.2|41734.2|41694.2|41744.2|41704.2|41734.2|41694.2|19
1641917870000|2022-01-11 16:17:50|41738|41698|41734.2|41694.2|41741.7|41701.7|41729.2|41689.2|7
1641917880000|2022-01-11 16:18:00|41725.4|41685.4|41729.2|41689.2|41729.2|41689.2|41725.4|41685.4|13
1641917890000|2022-01-11 16:18:10|41732.9|41692.9|41735.4|41695.4|41735.4|41695.4|41729.2|41689.2|5
1641917900000|2022-01-11 16:18:20|41744.2|41704.2|41744.2|41704.2|41749.2|41709.2|41734.2|41694.2|11
1641917910000|2022-01-11 16:18:30|41745.4|41705.4|41784.2|41744.2|41790.4|41750.4|41745.4|41705.4|44
1641917920000|2022-01-11 16:18:40|41775.4|41735.4|41780.4|41740.4|41784.2|41744.2|41774.2|41734.2|13
1641917930000|2022-01-11 16:18:50|41775.4|41735.4|41780.4|41740.4|41792.9|41752.9|41774.2|41734.2|12
1641917940000|2022-01-11 16:19:00|41787.9|41747.9|41764.2|41724.2|41789.2|41749.2|41764.2|41724.2|10
1641917950000|2022-01-11 16:19:10|41762.9|41722.9|41764.2|41724.2|41764.2|41724.2|41759.2|41719.2|4
1641917960000|2022-01-11 16:19:20|41759.2|41719.2|41724.2|41684.2|41764.2|41724.2|41720.4|41680.4|25
1641917970000|2022-01-11 16:19:30|41720.4|41680.4|41720.4|41680.4|41730.4|41690.4|41710.4|41670.4|15
1641917980000|2022-01-11 16:19:40|41716.7|41676.7|41744.2|41704.2|41744.2|41704.2|41714.2|41674.2|9
1641917990000|2022-01-11 16:19:50|41734.2|41694.2|41740.4|41700.4|41745.4|41705.4|41734.2|41694.2|10
1641918000000|2022-01-11 16:20:00|41744.2|41704.2|41740.4|41700.4|41759.2|41719.2|41740.4|41700.4|11
1641918010000|2022-01-11 16:20:10|41746.7|41706.7|41750.4|41710.4|41756.7|41716.7|41746.7|41706.7|3
1641918020000|2022-01-11 16:20:20|41751.7|41711.7|41726.7|41686.7|41751.7|41711.7|41726.7|41686.7|11
1641918030000|2022-01-11 16:20:30|41731.7|41691.7|41736.7|41696.7|41736.7|41696.7|41727.9|41687.9|1
1641918040000|2022-01-11 16:20:40|41732.9|41692.9|41756.7|41716.7|41765.4|41725.4|41726.7|41686.7|55
1641918050000|2022-01-11 16:20:50|41750.4|41710.4|41750.4|41710.4|41750.4|41710.4|41746.7|41706.7|7
1641918060000|2022-01-11 16:21:00|41746.7|41706.7|41736.7|41696.7|41750.4|41710.4|41736.7|41696.7|14
1641918070000|2022-01-11 16:21:10|41744.2|41704.2|41740.4|41700.4|41745.4|41705.4|41736.7|41696.7|7
1641918080000|2022-01-11 16:21:20|41736.7|41696.7|41720.4|41680.4|41736.7|41696.7|41720.4|41680.4|9
1641918090000|2022-01-11 16:21:30|41716.7|41676.7|41729.2|41689.2|41735.4|41695.4|41716.7|41676.7|11
1641918100000|2022-01-11 16:21:40|41725.4|41685.4|41740.4|41700.4|41740.4|41700.4|41725.4|41685.4|5
1641918110000|2022-01-11 16:21:50|41736.7|41696.7|41736.7|41696.7|41740.4|41700.4|41736.7|41696.7|3
1641918120000|2022-01-11 16:22:00|41740.4|41700.4|41730.4|41690.4|41746.7|41706.7|41726.7|41686.7|13
1641918130000|2022-01-11 16:22:10|41735.4|41695.4|41730.4|41690.4|41746.7|41706.7|41726.7|41686.7|5
1641918140000|2022-01-11 16:22:20|41726.7|41686.7|41730.4|41690.4|41731.7|41691.7|41726.7|41686.7|5
1641918150000|2022-01-11 16:22:30|41735.4|41695.4|41740.4|41700.4|41740.4|41700.4|41735.4|41695.4|6
1641918160000|2022-01-11 16:22:40|41736.7|41696.7|41735.4|41695.4|41736.7|41696.7|41735.4|41695.4|2
1641918170000|2022-01-11 16:22:50|41725.4|41685.4|41720.4|41680.4|41725.4|41685.4|41720.4|41680.4|6
1641918180000|2022-01-11 16:23:00|41716.7|41676.7|41769.2|41729.2|41775.4|41735.4|41716.7|41676.7|31
1641918190000|2022-01-11 16:23:10|41770.4|41730.4|41764.2|41724.2|41774.2|41734.2|41764.2|41724.2|9
1641918200000|2022-01-11 16:23:20|41769.2|41729.2|41794.2|41754.2|41794.2|41754.2|41767.9|41727.9|8
1641918210000|2022-01-11 16:23:30|41789.2|41749.2|41801.7|41761.7|41807.9|41767.9|41787.9|41747.9|41
1641918220000|2022-01-11 16:23:40|41797.9|41757.9|41796.7|41756.7|41806.7|41766.7|41791.7|41751.7|5
1641918230000|2022-01-11 16:23:50|41795.4|41755.4|41789.2|41749.2|41802.9|41762.9|41786.7|41746.7|14
1641918240000|2022-01-11 16:24:00|41785.4|41745.4|41784.2|41744.2|41787.9|41747.9|41784.2|41744.2|5
1641918250000|2022-01-11 16:24:10|41785.4|41745.4|41784.2|41744.2|41794.2|41754.2|41782.9|41742.9|7
1641918260000|2022-01-11 16:24:20|41789.2|41749.2|41784.2|41744.2|41794.2|41754.2|41784.2|41744.2|6
1641918270000|2022-01-11 16:24:30|41782.9|41742.9|41782.9|41742.9|41782.9|41742.9|41774.2|41734.2|5
1641918280000|2022-01-11 16:24:40|41774.2|41734.2|41777.9|41737.9|41779.2|41739.2|41774.2|41734.2|2
1641918290000|2022-01-11 16:24:50|41779.2|41739.2|41777.9|41737.9|41779.2|41739.2|41774.2|41734.2|2
1641918300000|2022-01-11 16:25:00|41779.2|41739.2|41777.9|41737.9|41784.2|41744.2|41777.9|41737.9|2
1641918310000|2022-01-11 16:25:10|41774.2|41734.2|41777.9|41737.9|41777.9|41737.9|41774.2|41734.2|1
1641918320000|2022-01-11 16:25:20|41784.2|41744.2|41784.2|41744.2|41784.2|41744.2|41777.9|41737.9|5
1641918330000|2022-01-11 16:25:30|41787.9|41747.9|41802.9|41762.9|41802.9|41762.9|41787.9|41747.9|28
1641918340000|2022-01-11 16:25:40|41794.2|41754.2|41787.9|41747.9|41794.2|41754.2|41784.2|41744.2|7
1641918350000|2022-01-11 16:25:50|41784.2|41744.2|41787.9|41747.9|41787.9|41747.9|41784.2|41744.2|1
1641918360000|2022-01-11 16:26:00|41784.2|41744.2|41784.2|41744.2|41787.9|41747.9|41784.2|41744.2|1
1641918370000|2022-01-11 16:26:10|||||||||3
1641918380000|2022-01-11 16:26:20|41787.9|41747.9|41784.2|41744.2|41794.2|41754.2|41784.2|41744.2|1
1641918390000|2022-01-11 16:26:30|41774.2|41734.2|41784.2|41744.2|41784.2|41744.2|41774.2|41734.2|11
1641918400000|2022-01-11 16:26:40|41777.9|41737.9|41784.2|41744.2|41784.2|41744.2|41777.9|41737.9|2
1641918410000|2022-01-11 16:26:50|41777.9|41737.9|41784.2|41744.2|41784.2|41744.2|41777.9|41737.9|8
1641918420000|2022-01-11 16:27:00|41785.4|41745.4|41785.4|41745.4|41785.4|41745.4|41784.2|41744.2|9
1641918430000|2022-01-11 16:27:10|41784.2|41744.2|41804.2|41764.2|41804.2|41764.2|41777.9|41737.9|9
1641918440000|2022-01-11 16:27:20|41824.2|41784.2|41844.2|41804.2|41844.2|41804.2|41824.2|41784.2|20
1641918450000|2022-01-11 16:27:30|41842.9|41802.9|41840.4|41800.4|41844.2|41804.2|41827.9|41787.9|4
1641918460000|2022-01-11 16:27:40|41844.2|41804.2|41844.2|41804.2|41844.2|41804.2|41844.2|41804.2|9
1641918470000|2022-01-11 16:27:50|41836.6|41796.6|41817.9|41777.9|41836.6|41796.6|41814.2|41774.2|11
1641918480000|2022-01-11 16:28:00|41820.4|41780.4|41827.9|41787.9|41832.9|41792.9|41820.4|41780.4|2
1641918490000|2022-01-11 16:28:10|41831.7|41791.7|41824.1|41784.1|41831.7|41791.7|41824.1|41784.1|1
1641918500000|2022-01-11 16:28:20|41829.1|41789.1|41829.1|41789.1|41829.1|41789.1|41829.1|41789.1|4
1641918510000|2022-01-11 16:28:30|41827.9|41787.9|41832.9|41792.9|41834.1|41794.1|41824.1|41784.1|19
1641918520000|2022-01-11 16:28:40|41827.9|41787.9|41827.9|41787.9|41827.9|41787.9|41824.1|41784.1|1
1641918530000|2022-01-11 16:28:50|41829.1|41789.1|41834.1|41794.1|41834.1|41794.1|41824.1|41784.1|4
1641918540000|2022-01-11 16:29:00|41817.9|41777.9|41819.1|41779.1|41824.1|41784.1|41814.1|41774.1|17
1641918550000|2022-01-11 16:29:10|41820.4|41780.4|41800.4|41760.4|41820.4|41780.4|41796.6|41756.6|6
1641918560000|2022-01-11 16:29:20|41805.4|41765.4|41826.6|41786.6|41826.6|41786.6|41800.4|41760.4|5
1641918570000|2022-01-11 16:29:30|41822.9|41782.9|41821.6|41781.6|41822.9|41782.9|41821.6|41781.6|2
1641918580000|2022-01-11 16:29:40|41825.4|41785.4|41834.1|41794.1|41834.1|41794.1|41825.4|41785.4|35
1641918590000|2022-01-11 16:29:50|41824.1|41784.1|41824.1|41784.1|41824.1|41784.1|41824.1|41784.1|6
1641918600000|2022-01-11 16:30:00|41830.4|41790.4|41807.9|41767.9|41830.4|41790.4|41804.1|41764.1|8
1641918610000|2022-01-11 16:30:10|41811.7|41771.7|41812.9|41772.9|41812.9|41772.9|41811.7|41771.7|0
1641918620000|2022-01-11 16:30:20|41807.9|41767.9|41804.1|41764.1|41812.9|41772.9|41804.1|41764.1|5
1641918630000|2022-01-11 16:30:30|41809.1|41769.1|41812.9|41772.9|41812.9|41772.9|41807.9|41767.9|2
1641918640000|2022-01-11 16:30:40|41822.9|41782.9|41824.1|41784.1|41824.1|41784.1|41822.9|41782.9|3
1641918650000|2022-01-11 16:30:50|41827.9|41787.9|41817.9|41777.9|41832.9|41792.9|41817.9|41777.9|10
1641918660000|2022-01-11 16:31:00|41814.1|41774.1|41827.9|41787.9|41829.1|41789.1|41814.1|41774.1|9
1641918670000|2022-01-11 16:31:10|41829.1|41789.1|41844.1|41804.1|41852.9|41812.9|41829.1|41789.1|27
1641918680000|2022-01-11 16:31:20|41837.9|41797.9|41844.1|41804.1|41847.9|41807.9|41837.9|41797.9|6
1641918700000|2022-01-11 16:31:40|41852.9|41812.9|41854.1|41814.1|41854.1|41814.1|41847.9|41807.9|4
1641918710000|2022-01-11 16:31:50|41844.1|41804.1|41829.1|41789.1|41844.1|41804.1|41829.1|41789.1|11
1641918720000|2022-01-11 16:32:00|41830.4|41790.4|41830.4|41790.4|41834.1|41794.1|41824.1|41784.1|3
1641918730000|2022-01-11 16:32:10|41837.9|41797.9|41847.9|41807.9|41849.1|41809.1|41837.9|41797.9|8
1641918740000|2022-01-11 16:32:20|41849.1|41809.1|41849.1|41809.1|41849.1|41809.1|41844.1|41804.1|6
1641918750000|2022-01-11 16:32:30|41847.9|41807.9|41844.1|41804.1|41847.9|41807.9|41844.1|41804.1|2
1641918760000|2022-01-11 16:32:40|41849.1|41809.1|41844.1|41804.1|41849.1|41809.1|41844.1|41804.1|4
1641918770000|2022-01-11 16:32:50|41847.9|41807.9|41854.1|41814.1|41854.1|41814.1|41844.1|41804.1|13
1641918780000|2022-01-11 16:33:00|41847.9|41807.9|41854.1|41814.1|41854.1|41814.1|41844.1|41804.1|24
1641918790000|2022-01-11 16:33:10|41874.1|41834.1|41854.1|41814.1|41882.9|41842.9|41854.1|41814.1|15
1641918800000|2022-01-11 16:33:20|41857.9|41817.9|41839.1|41799.1|41857.9|41817.9|41834.1|41794.1|21
1641918810000|2022-01-11 16:33:30|41834.1|41794.1|41805.4|41765.4|41834.1|41794.1|41805.4|41765.4|15
1641918820000|2022-01-11 16:33:40|41804.1|41764.1|41804.1|41764.1|41805.4|41765.4|41796.6|41756.6|4
1641918830000|2022-01-11 16:33:50|41810.4|41770.4|41814.1|41774.1|41814.1|41774.1|41804.1|41764.1|3
1641918840000|2022-01-11 16:34:00|41810.4|41770.4|41809.1|41769.1|41810.4|41770.4|41804.1|41764.1|6
1641918850000|2022-01-11 16:34:10|41814.1|41774.1|41815.4|41775.4|41824.1|41784.1|41814.1|41774.1|3
1641918860000|2022-01-11 16:34:20|41820.4|41780.4|41809.1|41769.1|41830.4|41790.4|41809.1|41769.1|21
1641918870000|2022-01-11 16:34:30|41807.9|41767.9|41804.1|41764.1|41812.9|41772.9|41804.1|41764.1|5
1641918880000|2022-01-11 16:34:40|41807.9|41767.9|41812.9|41772.9|41812.9|41772.9|41804.1|41764.1|11
1641918890000|2022-01-11 16:34:50|||||||||1
1641918900000|2022-01-11 16:35:00|41822.9|41782.9|41824.1|41784.1|41834.1|41794.1|41822.9|41782.9|12
1641918910000|2022-01-11 16:35:10|41832.9|41792.9|41839.1|41799.1|41844.1|41804.1|41832.9|41792.9|9
1641918920000|2022-01-11 16:35:20|41837.9|41797.9|41837.9|41797.9|41844.1|41804.1|41834.1|41794.1|12
1641918930000|2022-01-11 16:35:30|41839.1|41799.1|41847.9|41807.9|41847.9|41807.9|41839.1|41799.1|5
1641918940000|2022-01-11 16:35:40|41849.1|41809.1|41844.1|41804.1|41849.1|41809.1|41837.9|41797.9|1
1641918950000|2022-01-11 16:35:50|41834.1|41794.1|41827.9|41787.9|41834.1|41794.1|41824.1|41784.1|7
1641918960000|2022-01-11 16:36:00|41834.1|41794.1|41824.1|41784.1|41834.1|41794.1|41824.1|41784.1|4
1641918970000|2022-01-11 16:36:10|41834.1|41794.1|41824.1|41784.1|41834.1|41794.1|41824.1|41784.1|5
1641918980000|2022-01-11 16:36:20|41827.9|41787.9|41837.9|41797.9|41840.4|41800.4|41827.9|41787.9|6
1641918990000|2022-01-11 16:36:30|41834.1|41794.1|41839.1|41799.1|41839.1|41799.1|41834.1|41794.1|2
1641919000000|2022-01-11 16:36:40|41837.9|41797.9|41822.9|41782.9|41837.9|41797.9|41822.9|41782.9|9
1641919010000|2022-01-11 16:36:50|41824.1|41784.1|41804.1|41764.1|41824.1|41784.1|41804.1|41764.1|11
1641919020000|2022-01-11 16:37:00|||||||||2
1641919030000|2022-01-11 16:37:10|41794.1|41754.1|41794.1|41754.1|41804.1|41764.1|41794.1|41754.1|11
1641919040000|2022-01-11 16:37:20|41789.1|41749.1|41767.9|41727.9|41794.1|41754.1|41767.9|41727.9|7
1641919050000|2022-01-11 16:37:30|41769.1|41729.1|41749.1|41709.1|41769.1|41729.1|41749.1|41709.1|7
1641919060000|2022-01-11 16:37:40|41764.1|41724.1|41744.1|41704.1|41769.1|41729.1|41744.1|41704.1|14
1641919070000|2022-01-11 16:37:50|41750.4|41710.4|41764.1|41724.1|41764.1|41724.1|41745.4|41705.4|12
1641919080000|2022-01-11 16:38:00|41759.1|41719.1|41766.6|41726.6|41766.6|41726.6|41737.9|41697.9|20
1641919090000|2022-01-11 16:38:10|41765.4|41725.4|41751.6|41711.6|41770.4|41730.4|41750.4|41710.4|21
1641919100000|2022-01-11 16:38:20|41747.9|41707.9|41746.6|41706.6|41751.6|41711.6|41741.6|41701.6|6
1641919110000|2022-01-11 16:38:30|41742.9|41702.9|41727.9|41687.9|41742.9|41702.9|41726.6|41686.6|42
1641919120000|2022-01-11 16:38:40|41726.6|41686.6|41690.3|41650.3|41726.6|41686.6|41687.9|41647.9|10
1641919130000|2022-01-11 16:38:50|41686.6|41646.6|41684.1|41644.1|41694.1|41654.1|41684.1|41644.1|3
1641919140000|2022-01-11 16:39:00|41680.3|41640.3|41674.1|41634.1|41684.1|41644.1|41672.9|41632.9|8
1641919150000|2022-01-11 16:39:10|41672.9|41632.9|41667.9|41627.9|41674.1|41634.1|41664.1|41624.1|5
1641919160000|2022-01-11 16:39:20|41671.6|41631.6|41684.1|41644.1|41697.9|41657.9|41671.6|41631.6|35
1641919170000|2022-01-11 16:39:30|41682.9|41642.9|41682.9|41642.9|41689.1|41649.1|41682.9|41642.9|1
1641919180000|2022-01-11 16:39:40|41676.6|41636.6|41664.1|41624.1|41676.6|41636.6|41659.1|41619.1|15
1641919190000|2022-01-11 16:39:50|41660.4|41620.4|41659.1|41619.1|41664.1|41624.1|41659.1|41619.1|2
1641919200000|2022-01-11 16:40:00|41664.1|41624.1|41674.1|41634.1|41674.1|41634.1|41664.1|41624.1|4
1641919210000|2022-01-11 16:40:10|41664.1|41624.1|41674.1|41634.1|41674.1|41634.1|41660.3|41620.3|7
1641919220000|2022-01-11 16:40:20|41669.1|41629.1|41669.1|41629.1|41674.1|41634.1|41664.1|41624.1|46
1641919230000|2022-01-11 16:40:30|41674.1|41634.1|41674.1|41634.1|41674.1|41634.1|41664.1|41624.1|15
1641919240000|2022-01-11 16:40:40|41664.1|41624.1|41669.1|41629.1|41670.3|41630.3|41664.1|41624.1|12
1641919250000|2022-01-11 16:40:50|41667.8|41627.8|41667.8|41627.8|41674.1|41634.1|41664.1|41624.1|4
1641919260000|2022-01-11 16:41:00|41669.1|41629.1|41667.8|41627.8|41674.1|41634.1|41667.8|41627.8|8
1641919270000|2022-01-11 16:41:10|41669.1|41629.1|41667.8|41627.8|41669.1|41629.1|41664.1|41624.1|0
1641919280000|2022-01-11 16:41:20|41669.1|41629.1|41672.8|41632.8|41672.8|41632.8|41664.1|41624.1|6
1641919290000|2022-01-11 16:41:30|41667.8|41627.8|41664.1|41624.1|41667.8|41627.8|41659.1|41619.1|4
1641919300000|2022-01-11 16:41:40|41669.1|41629.1|41667.8|41627.8|41669.1|41629.1|41664.1|41624.1|5
1641919310000|2022-01-11 16:41:50|41669.1|41629.1|41654.1|41614.1|41674.1|41634.1|41647.8|41607.8|11
1641919320000|2022-01-11 16:42:00|41657.8|41617.8|41664.1|41624.1|41671.6|41631.6|41657.8|41617.8|14
1641919330000|2022-01-11 16:42:10|41657.8|41617.8|41664.1|41624.1|41664.1|41624.1|41657.8|41617.8|6
1641919340000|2022-01-11 16:42:20|41662.8|41622.8|41664.1|41624.1|41667.8|41627.8|41662.8|41622.8|4
1641919350000|2022-01-11 16:42:30|41659.1|41619.1|41654.1|41614.1|41659.1|41619.1|41652.8|41612.8|11
1641919360000|2022-01-11 16:42:40|41652.8|41612.8|41652.8|41612.8|41654.1|41614.1|41652.8|41612.8|0
1641919370000|2022-01-11 16:42:50|41654.1|41614.1|41624.1|41584.1|41654.1|41614.1|41624.1|41584.1|20
1641919380000|2022-01-11 16:43:00|41622.8|41582.8|41614.1|41574.1|41624.1|41584.1|41609.1|41569.1|11
1641919390000|2022-01-11 16:43:10|41612.8|41572.8|41624.1|41584.1|41624.1|41584.1|41612.8|41572.8|12
1641919400000|2022-01-11 16:43:20|41619.1|41579.1|41617.8|41577.8|41624.1|41584.1|41614.1|41574.1|8
1641919410000|2022-01-11 16:43:30|41621.6|41581.6|41612.8|41572.8|41624.1|41584.1|41612.8|41572.8|4
1641919420000|2022-01-11 16:43:40|41614.1|41574.1|41604.1|41564.1|41614.1|41574.1|41604.1|41564.1|6
1641919430000|2022-01-11 16:43:50|41597.8|41557.8|41589.1|41549.1|41604.1|41564.1|41589.1|41549.1|7
1641919440000|2022-01-11 16:44:00|41594.1|41554.1|41574.1|41534.1|41594.1|41554.1|41574.1|41534.1|20
1641919450000|2022-01-11 16:44:10|41579.1|41539.1|41584.1|41544.1|41584.1|41544.1|41579.1|41539.1|9
1641919460000|2022-01-11 16:44:20|41580.3|41540.3|41584.1|41544.1|41584.1|41544.1|41580.3|41540.3|9
1641919470000|2022-01-11 16:44:30|41594.1|41554.1|41594.1|41554.1|41604.1|41564.1|41584.1|41544.1|19
1641919480000|2022-01-11 16:44:40|41590.3|41550.3|41594.1|41554.1|41594.1|41554.1|41572.8|41532.8|22
1641919490000|2022-01-11 16:44:50|41592.8|41552.8|41584.1|41544.1|41594.1|41554.1|41584.1|41544.1|7
1641919500000|2022-01-11 16:45:00|41582.8|41542.8|41592.8|41552.8|41592.8|41552.8|41562.8|41522.8|22
1641919510000|2022-01-11 16:45:10|41591.6|41551.6|41594.1|41554.1|41594.1|41554.1|41587.8|41547.8|1
1641919520000|2022-01-11 16:45:20|41587.8|41547.8|41589.1|41549.1|41591.6|41551.6|41587.8|41547.8|9
1641919530000|2022-01-11 16:45:30|41590.3|41550.3|41594.1|41554.1|41599.1|41559.1|41590.3|41550.3|2
1641919540000|2022-01-11 16:45:40|41599.1|41559.1|41604.1|41564.1|41604.1|41564.1|41599.1|41559.1|3
1641919550000|2022-01-11 16:45:50|41595.3|41555.3|41590.3|41550.3|41595.3|41555.3|41587.8|41547.8|6
1641919560000|2022-01-11 16:46:00|41589.1|41549.1|41590.3|41550.3|41594.1|41554.1|41589.1|41549.1|10
1641919570000|2022-01-11 16:46:10|41587.8|41547.8|41594.1|41554.1|41594.1|41554.1|41584.1|41544.1|5
1641919580000|2022-01-11 16:46:20|41592.8|41552.8|41609.1|41569.1|41610.3|41570.3|41592.8|41552.8|13
1641919590000|2022-01-11 16:46:30|41607.8|41567.8|41604.1|41564.1|41607.8|41567.8|41594.1|41554.1|6
1641919600000|2022-01-11 16:46:40|41597.8|41557.8|41602.8|41562.8|41604.1|41564.1|41597.8|41557.8|3
1641919610000|2022-01-11 16:46:50|41601.6|41561.6|41567.8|41527.8|41604.1|41564.1|41567.8|41527.8|30
1641919620000|2022-01-11 16:47:00|41564.1|41524.1|41567.8|41527.8|41574.1|41534.1|41564.1|41524.1|8
1641919630000|2022-01-11 16:47:10|41574.1|41534.1|41574.1|41534.1|41574.1|41534.1|41574.1|41534.1|4
1641919640000|2022-01-11 16:47:20|41579.1|41539.1|41577.8|41537.8|41584.1|41544.1|41577.8|41537.8|5
1641919650000|2022-01-11 16:47:30|41574.1|41534.1|41574.1|41534.1|41577.8|41537.8|41574.1|41534.1|8
1641919660000|2022-01-11 16:47:40|41567.8|41527.8|41565.3|41525.3|41574.1|41534.1|41565.3|41525.3|15
1641919670000|2022-01-11 16:47:50|41570.3|41530.3|41556.6|41516.6|41570.3|41530.3|41555.3|41515.3|18
1641919680000|2022-01-11 16:48:00|41560.3|41520.3|41562.8|41522.8|41562.8|41522.8|41560.3|41520.3|2
1641919690000|2022-01-11 16:48:10|41566.6|41526.6|41571.6|41531.6|41571.6|41531.6|41556.6|41516.6|11
1641919700000|2022-01-11 16:48:20|41567.8|41527.8|41567.8|41527.8|41571.6|41531.6|41567.8|41527.8|2
1641919710000|2022-01-11 16:48:30|41562.8|41522.8|41570.3|41530.3|41570.3|41530.3|41561.6|41521.6|3
1641919720000|2022-01-11 16:48:40|41566.6|41526.6|41571.6|41531.6|41571.6|41531.6|41561.6|41521.6|4
1641919730000|2022-01-11 16:48:50|41575.3|41535.3|41566.6|41526.6|41585.3|41545.3|41566.6|41526.6|13
1641919740000|2022-01-11 16:49:00|41561.6|41521.6|41556.6|41516.6|41566.6|41526.6|41551.6|41511.6|14
1641919750000|2022-01-11 16:49:10|41552.8|41512.8|41566.6|41526.6|41566.6|41526.6|41546.6|41506.6|13
1641919760000|2022-01-11 16:49:20|41571.6|41531.6|41566.5|41526.5|41571.6|41531.6|41556.5|41516.5|12
1641919770000|2022-01-11 16:49:30|41561.5|41521.5|41556.5|41516.5|41566.5|41526.5|41556.5|41516.5|1
1641919780000|2022-01-11 16:49:40|41551.5|41511.5|41560.3|41520.3|41561.5|41521.5|41547.8|41507.8|15
1641919790000|2022-01-11 16:49:50|41556.5|41516.5|41556.5|41516.5|41561.5|41521.5|41556.5|41516.5|4
1641919800000|2022-01-11 16:50:00|41536.5|41496.5|41536.5|41496.5|41541.5|41501.5|41535.3|41495.3|14
1641919810000|2022-01-11 16:50:10|41535.3|41495.3|41560.3|41520.3|41566.5|41526.5|41535.3|41495.3|23
1641919820000|2022-01-11 16:50:20|41557.8|41517.8|41545.3|41505.3|41557.8|41517.8|41540.3|41500.3|19
1641919830000|2022-01-11 16:50:30|41540.3|41500.3|41545.3|41505.3|41545.3|41505.3|41540.3|41500.3|1
1641919840000|2022-01-11 16:50:40|41541.5|41501.5|41545.3|41505.3|41545.3|41505.3|41540.3|41500.3|3
1641919850000|2022-01-11 16:50:50|41541.5|41501.5|41540.3|41500.3|41541.5|41501.5|41540.3|41500.3|4
1641919860000|2022-01-11 16:51:00|41536.5|41496.5|41541.5|41501.5|41555.3|41515.3|41536.5|41496.5|27
1641919870000|2022-01-11 16:51:10|41536.5|41496.5|41536.5|41496.5|41536.5|41496.5|41535.3|41495.3|1
1641919880000|2022-01-11 16:51:20|41526.5|41486.5|41520.3|41480.3|41526.5|41486.5|41520.3|41480.3|25
1641919890000|2022-01-11 16:51:30|41516.5|41476.5|41520.3|41480.3|41520.3|41480.3|41516.5|41476.5|2
1641919900000|2022-01-11 16:51:40|41516.5|41476.5|41517.8|41477.8|41517.8|41477.8|41515.3|41475.3|0
1641919910000|2022-01-11 16:51:50|41515.3|41475.3|41510.3|41470.3|41521.5|41481.5|41506.5|41466.5|9
1641919920000|2022-01-11 16:52:00|41511.5|41471.5|41526.5|41486.5|41531.5|41491.5|41510.3|41470.3|44
1641919930000|2022-01-11 16:52:10|41525.3|41485.3|41516.5|41476.5|41526.5|41486.5|41516.5|41476.5|4
1641919940000|2022-01-11 16:52:20|41511.5|41471.5|41516.5|41476.5|41516.5|41476.5|41511.5|41471.5|1
1641919950000|2022-01-11 16:52:30|41515.3|41475.3|41516.5|41476.5|41516.5|41476.5|41515.3|41475.3|24
1641919960000|2022-01-11 16:52:40|41515.3|41475.3|41510.3|41470.3|41516.5|41476.5|41506.5|41466.5|16
1641919970000|2022-01-11 16:52:50|41497.8|41457.8|41467.8|41427.8|41497.8|41457.8|41467.8|41427.8|13
1641919980000|2022-01-11 16:53:00|41471.5|41431.5|41471.5|41431.5|41476.5|41436.5|41471.5|41431.5|6
1641919990000|2022-01-11 16:53:10|41472.8|41432.8|41475.3|41435.3|41476.5|41436.5|41466.5|41426.5|7
1641920000000|2022-01-11 16:53:20|41476.5|41436.5|41486.5|41446.5|41486.5|41446.5|41476.5|41436.5|3
1641920010000|2022-01-11 16:53:30|41491.5|41451.5|41490.3|41450.3|41491.5|41451.5|41486.5|41446.5|2
1641920020000|2022-01-11 16:53:40|41494|41454|41516.5|41476.5|41520.3|41480.3|41490.3|41450.3|9
1641920030000|2022-01-11 16:53:50|41507.8|41467.8|41515.3|41475.3|41516.5|41476.5|41506.5|41466.5|17
1641920040000|2022-01-11 16:54:00|41510.3|41470.3|41506.5|41466.5|41516.5|41476.5|41505.3|41465.3|12
1641920050000|2022-01-11 16:54:10|41505.3|41465.3|41510.3|41470.3|41515.3|41475.3|41505.3|41465.3|7
1641920060000|2022-01-11 16:54:20|41514|41474|41516.5|41476.5|41516.5|41476.5|41514|41474|6
1641920070000|2022-01-11 16:54:30|41515.3|41475.3|41526.5|41486.5|41530.3|41490.3|41515.3|41475.3|13
1641920080000|2022-01-11 16:54:40|41525.3|41485.3|41516.5|41476.5|41530.3|41490.3|41515.3|41475.3|11
1641920090000|2022-01-11 16:54:50|41515.3|41475.3|41515.3|41475.3|41516.5|41476.5|41515.3|41475.3|10
1641920100000|2022-01-11 16:55:00|41505.3|41465.3|41526.5|41486.5|41526.5|41486.5|41505.3|41465.3|8
1641920110000|2022-01-11 16:55:10|41525.3|41485.3|41525.3|41485.3|41526.5|41486.5|41515.3|41475.3|7
1641920120000|2022-01-11 16:55:20|41526.5|41486.5|41545.3|41505.3|41545.3|41505.3|41526.5|41486.5|22
1641920130000|2022-01-11 16:55:30|41540.3|41500.3|41545.3|41505.3|41546.5|41506.5|41540.3|41500.3|1
1641920140000|2022-01-11 16:55:40|41546.5|41506.5|41546.5|41506.5|41550.3|41510.3|41546.5|41506.5|4
1641920150000|2022-01-11 16:55:50|41550.3|41510.3|41535.3|41495.3|41550.3|41510.3|41535.3|41495.3|23
1641920160000|2022-01-11 16:56:00|41530.3|41490.3|41525.3|41485.3|41530.3|41490.3|41525.3|41485.3|3
1641920170000|2022-01-11 16:56:10|41520.3|41480.3|41535.3|41495.3|41535.3|41495.3|41520.3|41480.3|7
1641920180000|2022-01-11 16:56:20|41530.3|41490.3|41526.5|41486.5|41530.3|41490.3|41525.3|41485.3|4
1641920190000|2022-01-11 16:56:30|41525.3|41485.3|41520.3|41480.3|41525.3|41485.3|41516.5|41476.5|5
1641920200000|2022-01-11 16:56:40|41526.5|41486.5|41525.3|41485.3|41526.5|41486.5|41525.3|41485.3|0
1641920210000|2022-01-11 16:56:50|41526.5|41486.5|41516.5|41476.5|41526.5|41486.5|41515.3|41475.3|10
1641920220000|2022-01-11 16:57:00|41515.3|41475.3|41526.5|41486.5|41526.5|41486.5|41515.3|41475.3|5
1641920230000|2022-01-11 16:57:10|41535.3|41495.3|41530.3|41490.3|41535.3|41495.3|41530.3|41490.3|4
1641920240000|2022-01-11 16:57:20|41534|41494|41525.3|41485.3|41534|41494|41525.3|41485.3|5
1641920250000|2022-01-11 16:57:30|41526.5|41486.5|41526.5|41486.5|41526.5|41486.5|41526.5|41486.5|1
1641920260000|2022-01-11 16:57:40|41525.3|41485.3|41515.3|41475.3|41525.3|41485.3|41515.3|41475.3|7
1641920270000|2022-01-11 16:57:50|41506.5|41466.5|41510.3|41470.3|41510.3|41470.3|41505.3|41465.3|3
1641920280000|2022-01-11 16:58:00|41506.5|41466.5|41506.5|41466.5|41510.3|41470.3|41505.3|41465.3|13
1641920290000|2022-01-11 16:58:10|41510.3|41470.3|41500.3|41460.3|41510.3|41470.3|41500.3|41460.3|2
1641920300000|2022-01-11 16:58:20|41490.3|41450.3|41490.3|41450.3|41495.3|41455.3|41490.3|41450.3|3
1641920310000|2022-01-11 16:58:30|41485.3|41445.3|41476.5|41436.5|41486.5|41446.5|41466.5|41426.5|13
1641920320000|2022-01-11 16:58:40|41475.3|41435.3|41460.3|41420.3|41475.3|41435.3|41455.3|41415.3|24
1641920330000|2022-01-11 16:58:50|41456.5|41416.5|41456.5|41416.5|41456.5|41416.5|41455.3|41415.3|4
1641920340000|2022-01-11 16:59:00|41455.3|41415.3|41446.5|41406.5|41455.3|41415.3|41446.5|41406.5|13
1641920350000|2022-01-11 16:59:10|41445.3|41405.3|41436.5|41396.5|41446.5|41406.5|41436.5|41396.5|11
1641920360000|2022-01-11 16:59:20|||||||||8
1641920370000|2022-01-11 16:59:30|41455.3|41415.3|41446.5|41406.5|41455.3|41415.3|41446.5|41406.5|17
1641920380000|2022-01-11 16:59:40|41450.3|41410.3|41440.3|41400.3|41450.3|41410.3|41440.3|41400.3|3
1641920390000|2022-01-11 16:59:50|41444|41404|41445.3|41405.3|41445.3|41405.3|41444|41404|6
1641920400000|2022-01-11 17:00:00|41446.5|41406.5|41470.3|41430.3|41470.3|41430.3|41445.3|41405.3|9
1641920410000|2022-01-11 17:00:10|41475.3|41435.3|41485.3|41445.3|41485.3|41445.3|41475.3|41435.3|4
1641920420000|2022-01-11 17:00:20|41480.3|41440.3|41505.3|41465.3|41505.3|41465.3|41480.3|41440.3|9
1641920430000|2022-01-11 17:00:30|41515.3|41475.3|41525.3|41485.3|41525.3|41485.3|41515.3|41475.3|12
1641920440000|2022-01-11 17:00:40|41520.3|41480.3|41516.5|41476.5|41520.3|41480.3|41515.3|41475.3|12
1641920450000|2022-01-11 17:00:50|41515.3|41475.3|41525.3|41485.3|41525.3|41485.3|41515.3|41475.3|12
1641920460000|2022-01-11 17:01:00|41516.5|41476.5|41530.3|41490.3|41530.3|41490.3|41515.3|41475.3|16
1641920470000|2022-01-11 17:01:10|41526.5|41486.5|41521.5|41481.5|41530.3|41490.3|41521.5|41481.5|12
1641920480000|2022-01-11 17:01:20|41525.3|41485.3|41521.5|41481.5|41526.5|41486.5|41515.3|41475.3|7
1641920490000|2022-01-11 17:01:30|41520.3|41480.3|41521.5|41481.5|41521.5|41481.5|41516.5|41476.5|5
1641920500000|2022-01-11 17:01:40|41520.3|41480.3|41516.5|41476.5|41520.3|41480.3|41515.3|41475.3|1
1641920510000|2022-01-11 17:01:50|41515.3|41475.3|41516.5|41476.5|41516.5|41476.5|41515.3|41475.3|9
1641920520000|2022-01-11 17:02:00|41515.3|41475.3|41495.3|41455.3|41515.3|41475.3|41495.3|41455.3|4
1641920530000|2022-01-11 17:02:10|41496.5|41456.5|41510.2|41470.2|41515.2|41475.2|41495.2|41455.2|9
1641920540000|2022-01-11 17:02:20|41514|41474|41515.2|41475.2|41515.2|41475.2|41506.5|41466.5|2
1641920550000|2022-01-11 17:02:30|41511.5|41471.5|41510.2|41470.2|41511.5|41471.5|41506.5|41466.5|4
1641920560000|2022-01-11 17:02:40|41514|41474|41531.5|41491.5|41531.5|41491.5|41510.2|41470.2|4
1641920570000|2022-01-11 17:02:50|41530.2|41490.2|41525.2|41485.2|41530.2|41490.2|41525.2|41485.2|2
1641920580000|2022-01-11 17:03:00|41526.5|41486.5|41525.2|41485.2|41526.5|41486.5|41515.2|41475.2|26
1641920590000|2022-01-11 17:03:10|41526.5|41486.5|41516.5|41476.5|41526.5|41486.5|41516.5|41476.5|12
1641920600000|2022-01-11 17:03:20|41515.2|41475.2|41495.2|41455.2|41515.2|41475.2|41495.2|41455.2|4
1641920610000|2022-01-11 17:03:30|41490.2|41450.2|41506.5|41466.5|41506.5|41466.5|41486.5|41446.5|6
1641920620000|2022-01-11 17:03:40|41505.2|41465.2|41491.5|41451.5|41506.5|41466.5|41491.5|41451.5|6
1641920630000|2022-01-11 17:03:50|41495.2|41455.2|41491.5|41451.5|41495.2|41455.2|41485.2|41445.2|3
1641920640000|2022-01-11 17:04:00|41495.2|41455.2|41481.5|41441.5|41496.5|41456.5|41481.5|41441.5|18
1641920650000|2022-01-11 17:04:10|41477.7|41437.7|41481.5|41441.5|41495.2|41455.2|41477.7|41437.7|7
1641920660000|2022-01-11 17:04:20|41477.7|41437.7|41486.5|41446.5|41486.5|41446.5|41477.7|41437.7|3
1641920670000|2022-01-11 17:04:30|41490.2|41450.2|41496.5|41456.5|41496.5|41456.5|41490.2|41450.2|4
1641920680000|2022-01-11 17:04:40|41495.2|41455.2|41485.2|41445.2|41495.2|41455.2|41485.2|41445.2|5
1641920690000|2022-01-11 17:04:50|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|0
1641920700000|2022-01-11 17:05:00|41495.2|41455.2|41496.5|41456.5|41496.5|41456.5|41495.2|41455.2|3
1641920710000|2022-01-11 17:05:10|41495.2|41455.2|41490.2|41450.2|41496.5|41456.5|41486.5|41446.5|15
1641920720000|2022-01-11 17:05:20|41486.5|41446.5|41500.2|41460.2|41500.2|41460.2|41486.5|41446.5|49
1641920730000|2022-01-11 17:05:30|41496.5|41456.5|41506.5|41466.5|41506.5|41466.5|41496.5|41456.5|7
1641920740000|2022-01-11 17:05:40|41505.2|41465.2|41510.2|41470.2|41510.2|41470.2|41505.2|41465.2|1
1641920750000|2022-01-11 17:05:50|41514|41474|41506.5|41466.5|41516.5|41476.5|41506.5|41466.5|5
1641920760000|2022-01-11 17:06:00|41505.2|41465.2|41506.5|41466.5|41506.5|41466.5|41505.2|41465.2|7
1641920770000|2022-01-11 17:06:10|||||||||1
1641920780000|2022-01-11 17:06:20|41501.5|41461.5|41506.5|41466.5|41506.5|41466.5|41501.5|41461.5|2
1641920790000|2022-01-11 17:06:30|||||||||1
1641920800000|2022-01-11 17:06:40|41507.7|41467.7|41520.2|41480.2|41521.5|41481.5|41507.7|41467.7|6
1641920810000|2022-01-11 17:06:50|41521.5|41481.5|41536.5|41496.5|41540.2|41500.2|41520.2|41480.2|4
1641920820000|2022-01-11 17:07:00|41535.2|41495.2|41545.2|41505.2|41545.2|41505.2|41530.2|41490.2|3
1641920830000|2022-01-11 17:07:10|41550.2|41510.2|41545.2|41505.2|41550.2|41510.2|41540.2|41500.2|9
1641920840000|2022-01-11 17:07:20|41546.5|41506.5|41555.2|41515.2|41555.2|41515.2|41546.5|41506.5|12
1641920850000|2022-01-11 17:07:30|41550.2|41510.2|41555.2|41515.2|41555.2|41515.2|41550.2|41510.2|1
1641920860000|2022-01-11 17:07:40|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|4
1641920870000|2022-01-11 17:07:50|41554|41514|41555.2|41515.2|41555.2|41515.2|41554|41514|0
1641920880000|2022-01-11 17:08:00|41554|41514|41545.2|41505.2|41554|41514|41545.2|41505.2|6
1641920890000|2022-01-11 17:08:10|41546.5|41506.5|41545.2|41505.2|41546.5|41506.5|41545.2|41505.2|2
1641920900000|2022-01-11 17:08:20|41546.5|41506.5|41545.2|41505.2|41546.5|41506.5|41545.2|41505.2|2
1641920910000|2022-01-11 17:08:30|41540.2|41500.2|41546.5|41506.5|41546.5|41506.5|41536.5|41496.5|5
1641920920000|2022-01-11 17:08:40|41555.2|41515.2|41565.2|41525.2|41575.2|41535.2|41555.2|41515.2|8
1641920930000|2022-01-11 17:08:50|41566.5|41526.5|41576.5|41536.5|41576.5|41536.5|41565.2|41525.2|1
1641920940000|2022-01-11 17:09:00|41575.2|41535.2|41560.2|41520.2|41576.5|41536.5|41555.2|41515.2|12
1641920950000|2022-01-11 17:09:10|41570.2|41530.2|41570.2|41530.2|41570.2|41530.2|41566.5|41526.5|2
1641920960000|2022-01-11 17:09:20|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|3
1641920970000|2022-01-11 17:09:30|41571.5|41531.5|41550.2|41510.2|41575.2|41535.2|41545.2|41505.2|5
1641920980000|2022-01-11 17:09:40|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|1
1641920990000|2022-01-11 17:09:50|41550.2|41510.2|41545.2|41505.2|41550.2|41510.2|41545.2|41505.2|2
1641921000000|2022-01-11 17:10:00|41546.5|41506.5|41556.5|41516.5|41556.5|41516.5|41546.5|41506.5|2
1641921010000|2022-01-11 17:10:10|41555.2|41515.2|41550.2|41510.2|41556.5|41516.5|41546.5|41506.5|3
1641921020000|2022-01-11 17:10:20|41546.5|41506.5|41550.2|41510.2|41555.2|41515.2|41546.5|41506.5|6
1641921030000|2022-01-11 17:10:30|41546.5|41506.5|41576.5|41536.5|41577.7|41537.7|41545.2|41505.2|4
1641921040000|2022-01-11 17:10:40|41572.7|41532.7|41576.5|41536.5|41576.5|41536.5|41572.7|41532.7|5
1641921050000|2022-01-11 17:10:50|41577.7|41537.7|41591.5|41551.5|41605.2|41565.2|41577.7|41537.7|13
1641921060000|2022-01-11 17:11:00|41595.2|41555.2|41595.2|41555.2|41596.5|41556.5|41591.5|41551.5|12
1641921070000|2022-01-11 17:11:10|41586.5|41546.5|41596.5|41556.5|41596.5|41556.5|41586.5|41546.5|8
1641921080000|2022-01-11 17:11:20|41590.2|41550.2|41590.2|41550.2|41595.2|41555.2|41586.5|41546.5|11
1641921090000|2022-01-11 17:11:30|41586.5|41546.5|41575.2|41535.2|41586.5|41546.5|41566.5|41526.5|5
1641921100000|2022-01-11 17:11:40|41576.5|41536.5|41566.5|41526.5|41576.5|41536.5|41566.5|41526.5|3
1641921110000|2022-01-11 17:11:50|41576.5|41536.5|41570.2|41530.2|41576.5|41536.5|41570.2|41530.2|4
1641921120000|2022-01-11 17:12:00|41574|41534|41570.2|41530.2|41576.5|41536.5|41566.5|41526.5|5
1641921130000|2022-01-11 17:12:10|41575.2|41535.2|41576.5|41536.5|41576.5|41536.5|41575.2|41535.2|0
1641921140000|2022-01-11 17:12:20|41572.7|41532.7|41566.5|41526.5|41576.5|41536.5|41566.5|41526.5|4
1641921150000|2022-01-11 17:12:30|41565.2|41525.2|41566.5|41526.5|41566.5|41526.5|41560.2|41520.2|2
1641921160000|2022-01-11 17:12:40|41565.2|41525.2|41566.5|41526.5|41566.5|41526.5|41565.2|41525.2|0
1641921180000|2022-01-11 17:13:00|41565.2|41525.2|41556.5|41516.5|41565.2|41525.2|41556.5|41516.5|4
1641921190000|2022-01-11 17:13:10|41551.5|41511.5|41556.5|41516.5|41556.5|41516.5|41546.5|41506.5|3
1641921200000|2022-01-11 17:13:20|41561.5|41521.5|41560.2|41520.2|41566.4|41526.4|41556.4|41516.4|3
1641921210000|2022-01-11 17:13:30|41541.4|41501.4|41542.7|41502.7|41542.7|41502.7|41537.7|41497.7|24
1641921220000|2022-01-11 17:13:40|41537.7|41497.7|41541.4|41501.4|41541.4|41501.4|41537.7|41497.7|3
1641921230000|2022-01-11 17:13:50|41545.2|41505.2|41537.7|41497.7|41545.2|41505.2|41537.7|41497.7|2
1641921240000|2022-01-11 17:14:00|41541.4|41501.4|41537.7|41497.7|41542.7|41502.7|41537.7|41497.7|3
1641921250000|2022-01-11 17:14:10|41542.7|41502.7|41542.7|41502.7|41542.7|41502.7|41541.4|41501.4|1
1641921260000|2022-01-11 17:14:20|41541.4|41501.4|41518.9|41478.9|41542.7|41502.7|41513.9|41473.9|89
1641921270000|2022-01-11 17:14:30|41517.7|41477.7|41513.9|41473.9|41518.9|41478.9|41510.2|41470.2|2
1641921280000|2022-01-11 17:14:40|41510.2|41470.2|41505.2|41465.2|41510.2|41470.2|41500.2|41460.2|5
1641921290000|2022-01-11 17:14:50|41498.9|41458.9|41490.2|41450.2|41505.2|41465.2|41490.2|41450.2|19
1641921300000|2022-01-11 17:15:00|41491.4|41451.4|41480.2|41440.2|41491.4|41451.4|41480.2|41440.2|31
1641921310000|2022-01-11 17:15:10|41481.4|41441.4|41481.4|41441.4|41486.4|41446.4|41481.4|41441.4|5
1641921320000|2022-01-11 17:15:20|41486.4|41446.4|41500.2|41460.2|41500.2|41460.2|41486.4|41446.4|5
1641921330000|2022-01-11 17:15:30|41492.7|41452.7|41511.4|41471.4|41511.4|41471.4|41492.7|41452.7|10
1641921340000|2022-01-11 17:15:40|41516.4|41476.4|41511.4|41471.4|41521.4|41481.4|41511.4|41471.4|11
1641921350000|2022-01-11 17:15:50|41516.4|41476.4|41516.4|41476.4|41516.4|41476.4|41516.4|41476.4|2
1641921360000|2022-01-11 17:16:00|41521.4|41481.4|41497.7|41457.7|41521.4|41481.4|41487.7|41447.7|25
1641921370000|2022-01-11 17:16:10|41493.9|41453.9|41487.7|41447.7|41493.9|41453.9|41487.7|41447.7|5
1641921380000|2022-01-11 17:16:20|41482.7|41442.7|41491.4|41451.4|41491.4|41451.4|41481.4|41441.4|7
1641921390000|2022-01-11 17:16:30|41487.7|41447.7|41461.4|41421.4|41487.7|41447.7|41457.7|41417.7|9
1641921400000|2022-01-11 17:16:40|41457.7|41417.7|41457.7|41417.7|41461.4|41421.4|41451.4|41411.4|23
1641921410000|2022-01-11 17:16:50|41461.4|41421.4|41485.2|41445.2|41491.4|41451.4|41457.7|41417.7|20
1641921420000|2022-01-11 17:17:00|41491.4|41451.4|41485.2|41445.2|41501.4|41461.4|41485.2|41445.2|25
1641921430000|2022-01-11 17:17:10|41500.2|41460.2|41495.2|41455.2|41501.4|41461.4|41490.2|41450.2|11
1641921440000|2022-01-11 17:17:20|41491.4|41451.4|41490.2|41450.2|41491.4|41451.4|41485.2|41445.2|7
1641921450000|2022-01-11 17:17:30|41495.2|41455.2|41493.9|41453.9|41495.2|41455.2|41490.2|41450.2|7
1641921460000|2022-01-11 17:17:40|41495.2|41455.2|41490.2|41450.2|41510.2|41470.2|41481.4|41441.4|21
1641921470000|2022-01-11 17:17:50|41485.2|41445.2|41495.2|41455.2|41500.2|41460.2|41485.2|41445.2|13
1641921480000|2022-01-11 17:18:00|41500.2|41460.2|41460.2|41420.2|41500.2|41460.2|41460.2|41420.2|18
1641921490000|2022-01-11 17:18:10|41461.4|41421.4|41461.4|41421.4|41461.4|41421.4|41461.4|41421.4|5
1641921510000|2022-01-11 17:18:30|41466.4|41426.4|41470.2|41430.2|41471.4|41431.4|41466.4|41426.4|7
1641921520000|2022-01-11 17:18:40|41471.4|41431.4|41461.4|41421.4|41471.4|41431.4|41461.4|41421.4|13
1641921530000|2022-01-11 17:18:50|41451.4|41411.4|41451.4|41411.4|41452.7|41412.7|41451.4|41411.4|14
1641921540000|2022-01-11 17:19:00|41460.2|41420.2|41470.2|41430.2|41470.2|41430.2|41455.2|41415.2|9
1641921550000|2022-01-11 17:19:10|41471.4|41431.4|41471.4|41431.4|41472.7|41432.7|41471.4|41431.4|11
1641921560000|2022-01-11 17:19:20|41463.9|41423.9|41461.4|41421.4|41463.9|41423.9|41456.4|41416.4|14
1641921570000|2022-01-11 17:19:30|41460.2|41420.2|41481.4|41441.4|41481.4|41441.4|41456.4|41416.4|17
1641921580000|2022-01-11 17:19:40|41477.7|41437.7|41481.4|41441.4|41481.4|41441.4|41476.4|41436.4|0
1641921590000|2022-01-11 17:19:50|41476.4|41436.4|41486.4|41446.4|41490.2|41450.2|41476.4|41436.4|10
1641921600000|2022-01-11 17:20:00|41491.4|41451.4|41486.4|41446.4|41491.4|41451.4|41481.4|41441.4|5
1641921610000|2022-01-11 17:20:10|41490.2|41450.2|41471.4|41431.4|41490.2|41450.2|41471.4|41431.4|4
1641921620000|2022-01-11 17:20:20|41466.4|41426.4|41470.2|41430.2|41471.4|41431.4|41466.4|41426.4|3
1641921630000|2022-01-11 17:20:30|41471.4|41431.4|41421.4|41381.4|41471.4|41431.4|41421.4|41381.4|26
1641921640000|2022-01-11 17:20:40|41426.4|41386.4|41422.7|41382.7|41431.4|41391.4|41421.4|41381.4|10
1641921650000|2022-01-11 17:20:50|41421.4|41381.4|41411.4|41371.4|41422.7|41382.7|41411.4|41371.4|8
1641921660000|2022-01-11 17:21:00|41415.2|41375.2|41411.4|41371.4|41421.4|41381.4|41411.4|41371.4|11
1641921670000|2022-01-11 17:21:10|41412.7|41372.7|41411.4|41371.4|41421.4|41381.4|41411.4|41371.4|6
1641921680000|2022-01-11 17:21:20|41410.2|41370.2|41401.4|41361.4|41411.4|41371.4|41401.4|41361.4|15
1641921690000|2022-01-11 17:21:30|41402.7|41362.7|41396.4|41356.4|41402.7|41362.7|41395.2|41355.2|26
1641921700000|2022-01-11 17:21:40|41397.7|41357.7|41401.4|41361.4|41402.7|41362.7|41397.7|41357.7|6
1641921710000|2022-01-11 17:21:50|||||||||20
1641921720000|2022-01-11 17:22:00|41421.4|41381.4|41421.4|41381.4|41422.7|41382.7|41411.4|41371.4|11
1641921730000|2022-01-11 17:22:10|41417.7|41377.7|41417.7|41377.7|41417.7|41377.7|41417.7|41377.7|4
1641921740000|2022-01-11 17:22:20|41411.4|41371.4|41421.4|41381.4|41422.7|41382.7|41411.4|41371.4|9
1641921750000|2022-01-11 17:22:30|41417.7|41377.7|41402.7|41362.7|41417.7|41377.7|41402.7|41362.7|20
1641921760000|2022-01-11 17:22:40|41402.6|41362.6|41416.4|41376.4|41417.6|41377.6|41401.4|41361.4|11
1641921770000|2022-01-11 17:22:50|41420.2|41380.2|41421.4|41381.4|41421.4|41381.4|41420.2|41380.2|2
1641921780000|2022-01-11 17:23:00|41417.6|41377.6|41367.6|41327.6|41417.6|41377.6|41362.6|41322.6|25
1641921790000|2022-01-11 17:23:10|41362.6|41322.6|41312.6|41272.6|41372.6|41332.6|41293.9|41253.9|131
1641921800000|2022-01-11 17:23:20|41310.1|41270.1|41325.1|41285.1|41330.1|41290.1|41310.1|41270.1|21
1641921810000|2022-01-11 17:23:30|41302.6|41262.6|41325.1|41285.1|41326.4|41286.4|41293.9|41253.9|51
1641921820000|2022-01-11 17:23:40|41326.4|41286.4|41320.1|41280.1|41330.1|41290.1|41320.1|41280.1|13
1641921830000|2022-01-11 17:23:50|41325.1|41285.1|41320.1|41280.1|41325.1|41285.1|41316.4|41276.4|5
1641921840000|2022-01-11 17:24:00|41325.1|41285.1|41320.1|41280.1|41325.1|41285.1|41320.1|41280.1|8
1641921850000|2022-01-11 17:24:10|41323.9|41283.9|41325.1|41285.1|41326.4|41286.4|41320.1|41280.1|3
1641921860000|2022-01-11 17:24:20|41330.1|41290.1|41330.1|41290.1|41335.1|41295.1|41330.1|41290.1|9
1641921870000|2022-01-11 17:24:30|41316.4|41276.4|41320.1|41280.1|41326.4|41286.4|41316.4|41276.4|17
1641921880000|2022-01-11 17:24:40|41325.1|41285.1|41310.1|41270.1|41330.1|41290.1|41306.4|41266.4|26
1641921890000|2022-01-11 17:24:50|41313.9|41273.9|41320.1|41280.1|41320.1|41280.1|41313.9|41273.9|2
1641921900000|2022-01-11 17:25:00|41325.1|41285.1|41335.1|41295.1|41335.1|41295.1|41316.4|41276.4|11
1641921910000|2022-01-11 17:25:10|41342.6|41302.6|41355.1|41315.1|41360.1|41320.1|41342.6|41302.6|36
1641921920000|2022-01-11 17:25:20|41360.1|41320.1|41355.1|41315.1|41365.1|41325.1|41355.1|41315.1|2
1641921930000|2022-01-11 17:25:30|41346.4|41306.4|41350.1|41310.1|41350.1|41310.1|41345.1|41305.1|4
1641921940000|2022-01-11 17:25:40|41356.4|41316.4|41346.4|41306.4|41356.4|41316.4|41345.1|41305.1|4
1641921950000|2022-01-11 17:25:50|41345.1|41305.1|41346.4|41306.4|41346.4|41306.4|41341.4|41301.4|4
1641921960000|2022-01-11 17:26:00|41345.1|41305.1|41326.4|41286.4|41350.1|41310.1|41326.4|41286.4|19
1641921970000|2022-01-11 17:26:10|41336.4|41296.4|41330.1|41290.1|41336.4|41296.4|41330.1|41290.1|12
1641921980000|2022-01-11 17:26:20|41345.1|41305.1|41343.9|41303.9|41353.9|41313.9|41343.9|41303.9|57
1641921990000|2022-01-11 17:26:30|41352.6|41312.6|41352.6|41312.6|41353.9|41313.9|41352.6|41312.6|7
1641922000000|2022-01-11 17:26:40|41353.9|41313.9|41347.6|41307.6|41353.9|41313.9|41342.6|41302.6|6
1641922010000|2022-01-11 17:26:50|41343.9|41303.9|41357.6|41317.6|41363.9|41323.9|41343.9|41303.9|14
1641922020000|2022-01-11 17:27:00|41353.9|41313.9|41353.9|41313.9|41357.6|41317.6|41347.6|41307.6|7
1641922030000|2022-01-11 17:27:10|41347.6|41307.6|41352.6|41312.6|41353.9|41313.9|41347.6|41307.6|2
1641922040000|2022-01-11 17:27:20|41347.6|41307.6|41352.6|41312.6|41353.9|41313.9|41347.6|41307.6|2
1641922050000|2022-01-11 17:27:30|41347.6|41307.6|41337.6|41297.6|41347.6|41307.6|41332.6|41292.6|38
1641922060000|2022-01-11 17:27:40|41333.9|41293.9|41343.9|41303.9|41343.9|41303.9|41333.9|41293.9|3
1641922070000|2022-01-11 17:27:50|41352.6|41312.6|41342.6|41302.6|41352.6|41312.6|41342.6|41302.6|14
1641922080000|2022-01-11 17:28:00|41343.9|41303.9|41357.6|41317.6|41357.6|41317.6|41342.6|41302.6|6
1641922090000|2022-01-11 17:28:10|41353.9|41313.9|41342.6|41302.6|41353.9|41313.9|41342.6|41302.6|7
1641922100000|2022-01-11 17:28:20|41343.9|41303.9|41333.9|41293.9|41343.9|41303.9|41333.9|41293.9|9
1641922110000|2022-01-11 17:28:30|||||||||5
1641922120000|2022-01-11 17:28:40|41337.6|41297.6|41348.9|41308.9|41348.9|41308.9|41337.6|41297.6|3
1641922130000|2022-01-11 17:28:50|41347.6|41307.6|41343.9|41303.9|41353.9|41313.9|41342.6|41302.6|4
1641922140000|2022-01-11 17:29:00|41335.1|41295.1|41338.9|41298.9|41343.9|41303.9|41335.1|41295.1|23
1641922150000|2022-01-11 17:29:10|41343.9|41303.9|41340.1|41300.1|41343.9|41303.9|41338.9|41298.9|18
1641922160000|2022-01-11 17:29:20|41343.9|41303.9|41343.9|41303.9|41345.1|41305.1|41342.6|41302.6|3
1641922170000|2022-01-11 17:29:30|41345.1|41305.1|41340.1|41300.1|41345.1|41305.1|41338.9|41298.9|4
1641922180000|2022-01-11 17:29:40|41338.9|41298.9|41338.9|41298.9|41338.9|41298.9|41323.9|41283.9|14
1641922190000|2022-01-11 17:29:50|41333.9|41293.9|41340.1|41300.1|41343.9|41303.9|41333.9|41293.9|4
1641922200000|2022-01-11 17:30:00|41343.9|41303.9|41343.9|41303.9|41353.9|41313.9|41343.9|41303.9|6
1641922210000|2022-01-11 17:30:10|41348.9|41308.9|41335.1|41295.1|41348.9|41308.9|41335.1|41295.1|3
1641922220000|2022-01-11 17:30:20|41332.6|41292.6|41335.1|41295.1|41338.9|41298.9|41332.6|41292.6|5
1641922230000|2022-01-11 17:30:30|41333.9|41293.9|41337.6|41297.6|41343.9|41303.9|41333.9|41293.9|7
1641922240000|2022-01-11 17:30:40|41338.9|41298.9|41343.9|41303.9|41343.9|41303.9|41338.9|41298.9|0
1641922250000|2022-01-11 17:30:50|41336.4|41296.4|41333.9|41293.9|41336.4|41296.4|41333.9|41293.9|7
1641922260000|2022-01-11 17:31:00|41322.6|41282.6|41323.9|41283.9|41323.9|41283.9|41322.6|41282.6|7
1641922270000|2022-01-11 17:31:10|41318.9|41278.9|41318.9|41278.9|41318.9|41278.9|41318.9|41278.9|4
1641922280000|2022-01-11 17:31:20|41320.1|41280.1|41303.9|41263.9|41320.1|41280.1|41300.1|41260.1|15
1641922290000|2022-01-11 17:31:30|41283.9|41243.9|41292.6|41252.6|41292.6|41252.6|41263.9|41223.9|48
1641922300000|2022-01-11 17:31:40|41293.9|41253.9|41286.4|41246.4|41298.9|41258.9|41285.1|41245.1|45
1641922310000|2022-01-11 17:31:50|41276.4|41236.4|41280.1|41240.1|41286.4|41246.4|41276.4|41236.4|14
1641922320000|2022-01-11 17:32:00|41276.4|41236.4|41270.1|41230.1|41276.4|41236.4|41270.1|41230.1|8
1641922330000|2022-01-11 17:32:10|41273.9|41233.9|41270.1|41230.1|41275.1|41235.1|41270.1|41230.1|1
1641922340000|2022-01-11 17:32:20|41275.1|41235.1|41276.4|41236.4|41276.4|41236.4|41275.1|41235.1|2
1641922350000|2022-01-11 17:32:30|41270.1|41230.1|41270.1|41230.1|41271.4|41231.4|41261.4|41221.4|9
1641922360000|2022-01-11 17:32:40|41266.4|41226.4|41257.6|41217.6|41266.4|41226.4|41257.6|41217.6|7
1641922370000|2022-01-11 17:32:50|41256.4|41216.4|41251.4|41211.4|41256.4|41216.4|41251.4|41211.4|6
1641922380000|2022-01-11 17:33:00|41252.6|41212.6|41250.1|41210.1|41256.4|41216.4|41240.1|41200.1|39
1641922390000|2022-01-11 17:33:10|41251.4|41211.4|41247.6|41207.6|41251.4|41211.4|41246.4|41206.4|25
1641922400000|2022-01-11 17:33:20|41251.4|41211.4|41251.4|41211.4|41256.4|41216.4|41251.4|41211.4|10
1641922410000|2022-01-11 17:33:30|41252.6|41212.6|41251.4|41211.4|41256.4|41216.4|41251.4|41211.4|4
1641922420000|2022-01-11 17:33:40|41252.6|41212.6|41246.4|41206.4|41252.6|41212.6|41246.4|41206.4|6
1641922430000|2022-01-11 17:33:50|||||||||1
1641922440000|2022-01-11 17:34:00|41255.1|41215.1|41237.6|41197.6|41256.4|41216.4|41236.4|41196.4|15
1641922450000|2022-01-11 17:34:10|41227.6|41187.6|41222.6|41182.6|41232.6|41192.6|41221.4|41181.4|14
1641922460000|2022-01-11 17:34:20|41217.6|41177.6|41198.8|41158.8|41217.6|41177.6|41182.6|41142.6|31
1641922470000|2022-01-11 17:34:30|41203.8|41163.8|41208.8|41168.8|41208.8|41168.8|41202.6|41162.6|22
1641922480000|2022-01-11 17:34:40|41207.6|41167.6|41193.8|41153.8|41207.6|41167.6|41188.8|41148.8|15
1641922490000|2022-01-11 17:34:50|41195.1|41155.1|41213.8|41173.8|41213.8|41173.8|41195.1|41155.1|4
1641922500000|2022-01-11 17:35:00|41217.6|41177.6|41222.6|41182.6|41222.6|41182.6|41217.6|41177.6|5
1641922510000|2022-01-11 17:35:10|41223.8|41183.8|41222.6|41182.6|41227.6|41187.6|41222.6|41182.6|9
1641922520000|2022-01-11 17:35:20|41226.3|41186.3|41222.6|41182.6|41227.6|41187.6|41218.8|41178.8|4
1641922530000|2022-01-11 17:35:30|41227.6|41187.6|41226.3|41186.3|41228.8|41188.8|41222.6|41182.6|20
1641922540000|2022-01-11 17:35:40|41227.6|41187.6|41232.6|41192.6|41246.3|41206.3|41227.6|41187.6|18
1641922550000|2022-01-11 17:35:50|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|0
1641922560000|2022-01-11 17:36:00|41232.6|41192.6|41236.3|41196.3|41236.3|41196.3|41232.6|41192.6|5
1641922570000|2022-01-11 17:36:10|41242.6|41202.6|41246.3|41206.3|41247.6|41207.6|41242.6|41202.6|15
1641922580000|2022-01-11 17:36:20|41250.1|41210.1|41255.1|41215.1|41256.3|41216.3|41250.1|41210.1|16
1641922590000|2022-01-11 17:36:30|41256.3|41216.3|41277.6|41237.6|41277.6|41237.6|41256.3|41216.3|38
1641922600000|2022-01-11 17:36:40|41282.6|41242.6|41286.3|41246.3|41286.3|41246.3|41272.6|41232.6|11
1641922610000|2022-01-11 17:36:50|41276.3|41236.3|41276.3|41236.3|41276.3|41236.3|41276.3|41236.3|6
1641922620000|2022-01-11 17:37:00|41272.6|41232.6|41282.6|41242.6|41286.3|41246.3|41272.6|41232.6|6
1641922630000|2022-01-11 17:37:10|41286.3|41246.3|41272.6|41232.6|41286.3|41246.3|41272.6|41232.6|6
1641922640000|2022-01-11 17:37:20|41267.6|41227.6|41281.3|41241.3|41281.3|41241.3|41267.6|41227.6|8
1641922650000|2022-01-11 17:37:30|41285.1|41245.1|41286.3|41246.3|41286.3|41246.3|41276.3|41236.3|39
1641922660000|2022-01-11 17:37:40|41282.6|41242.6|41300.1|41260.1|41305.1|41265.1|41277.6|41237.6|29
1641922670000|2022-01-11 17:37:50|41301.3|41261.3|41286.3|41246.3|41316.3|41276.3|41286.3|41246.3|25
1641922680000|2022-01-11 17:38:00|41296.3|41256.3|41296.3|41256.3|41296.3|41256.3|41296.3|41256.3|7
1641922690000|2022-01-11 17:38:10|41303.8|41263.8|41296.3|41256.3|41303.8|41263.8|41296.3|41256.3|6
1641922700000|2022-01-11 17:38:20|41300.1|41260.1|41306.3|41266.3|41306.3|41266.3|41300.1|41260.1|3
1641922710000|2022-01-11 17:38:30|41301.3|41261.3|41286.3|41246.3|41306.3|41266.3|41286.3|41246.3|9
1641922720000|2022-01-11 17:38:40|41282.6|41242.6|41286.3|41246.3|41286.3|41246.3|41281.3|41241.3|5
1641922730000|2022-01-11 17:38:50|||||||||2
1641922740000|2022-01-11 17:39:00|41287.6|41247.6|41282.6|41242.6|41287.6|41247.6|41282.6|41242.6|2
1641922750000|2022-01-11 17:39:10|41281.3|41241.3|41282.6|41242.6|41282.6|41242.6|41281.3|41241.3|3
1641922760000|2022-01-11 17:39:20|41286.3|41246.3|41278.8|41238.8|41286.3|41246.3|41277.6|41237.6|10
1641922770000|2022-01-11 17:39:30|41276.3|41236.3|41282.6|41242.6|41282.6|41242.6|41276.3|41236.3|3
1641922780000|2022-01-11 17:39:40|41277.6|41237.6|41257.6|41217.6|41277.6|41237.6|41257.6|41217.6|5
1641922790000|2022-01-11 17:39:50|41267.6|41227.6|41272.6|41232.6|41272.6|41232.6|41267.6|41227.6|12
1641922800000|2022-01-11 17:40:00|41276.3|41236.3|41276.3|41236.3|41277.6|41237.6|41272.6|41232.6|3
1641922810000|2022-01-11 17:40:10|41281.3|41241.3|41282.6|41242.6|41282.6|41242.6|41276.3|41236.3|2
1641922820000|2022-01-11 17:40:20|||||||||2
1641922830000|2022-01-11 17:40:30|41286.3|41246.3|41292.6|41252.6|41296.3|41256.3|41286.3|41246.3|1
1641922840000|2022-01-11 17:40:40|41296.3|41256.3|41297.6|41257.6|41297.6|41257.6|41292.6|41252.6|4
1641922850000|2022-01-11 17:40:50|||||||||4
1641922860000|2022-01-11 17:41:00|41296.3|41256.3|41286.3|41246.3|41296.3|41256.3|41281.3|41241.3|17
1641922880000|2022-01-11 17:41:20|41292.6|41252.6|41291.3|41251.3|41292.6|41252.6|41291.3|41251.3|2
1641922890000|2022-01-11 17:41:30|41290.1|41250.1|41290.1|41250.1|41290.1|41250.1|41290.1|41250.1|0
1641922900000|2022-01-11 17:41:40|41286.3|41246.3|41286.3|41246.3|41296.3|41256.3|41286.3|41246.3|4
1641922910000|2022-01-11 17:41:50|41290.1|41250.1|41290.1|41250.1|41291.3|41251.3|41286.3|41246.3|1
1641922920000|2022-01-11 17:42:00|41286.3|41246.3|41266.3|41226.3|41290.1|41250.1|41266.3|41226.3|6
1641922930000|2022-01-11 17:42:10|41270.1|41230.1|41257.6|41217.6|41271.3|41231.3|41252.6|41212.6|13
1641922940000|2022-01-11 17:42:20|41263.8|41223.8|41268.8|41228.8|41268.8|41228.8|41262.6|41222.6|6
1641922950000|2022-01-11 17:42:30|41267.6|41227.6|41268.8|41228.8|41268.8|41228.8|41267.6|41227.6|2
1641922960000|2022-01-11 17:42:40|41267.6|41227.6|41268.8|41228.8|41272.6|41232.6|41267.6|41227.6|3
1641922970000|2022-01-11 17:42:50|41260.1|41220.1|41265.1|41225.1|41265.1|41225.1|41260.1|41220.1|3
1641922980000|2022-01-11 17:43:00|41268.8|41228.8|41258.8|41218.8|41268.8|41228.8|41258.8|41218.8|4
1641922990000|2022-01-11 17:43:10|||||||||3
1641923000000|2022-01-11 17:43:20|||||||||2
1641923010000|2022-01-11 17:43:30|41260.1|41220.1|41278.8|41238.8|41278.8|41238.8|41260.1|41220.1|5
1641923020000|2022-01-11 17:43:40|41287.6|41247.6|41288.8|41248.8|41288.8|41248.8|41287.6|41247.6|2
1641923030000|2022-01-11 17:43:50|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|41257.6|41217.6|70
1641923040000|2022-01-11 17:44:00|41272.6|41232.6|41262.6|41222.6|41272.6|41232.6|41262.6|41222.6|17
1641923050000|2022-01-11 17:44:10|41267.6|41227.6|41268.8|41228.8|41277.6|41237.6|41267.6|41227.6|4
1641923060000|2022-01-11 17:44:20|41272.6|41232.6|41268.8|41228.8|41272.6|41232.6|41268.8|41228.8|1
1641923070000|2022-01-11 17:44:30|41272.6|41232.6|41272.6|41232.6|41272.6|41232.6|41272.6|41232.6|3
1641923080000|2022-01-11 17:44:40|||||||||2
1641923090000|2022-01-11 17:44:50|41273.8|41233.8|41273.8|41233.8|41273.8|41233.8|41273.8|41233.8|0
1641923100000|2022-01-11 17:45:00|41270.1|41230.1|41273.8|41233.8|41278.8|41238.8|41270.1|41230.1|3
1641923110000|2022-01-11 17:45:10|41278.8|41238.8|41272.6|41232.6|41278.8|41238.8|41272.6|41232.6|4
1641923120000|2022-01-11 17:45:20|41276.3|41236.3|41268.8|41228.8|41276.3|41236.3|41268.8|41228.8|5
1641923130000|2022-01-11 17:45:30|||||||||2
1641923140000|2022-01-11 17:45:40|41248.8|41208.8|41258.8|41218.8|41260.1|41220.1|41248.8|41208.8|4
1641923150000|2022-01-11 17:45:50|41248.8|41208.8|41243.8|41203.8|41248.8|41208.8|41243.8|41203.8|5
1641923160000|2022-01-11 17:46:00|41238.8|41198.8|41248.8|41208.8|41248.8|41208.8|41238.8|41198.8|18
1641923170000|2022-01-11 17:46:10|41252.6|41212.6|41252.6|41212.6|41252.6|41212.6|41252.6|41212.6|4
1641923180000|2022-01-11 17:46:20|41248.8|41208.8|41248.8|41208.8|41248.8|41208.8|41248.8|41208.8|2
1641923190000|2022-01-11 17:46:30|41253.8|41213.8|41245.1|41205.1|41253.8|41213.8|41238.8|41198.8|9
1641923200000|2022-01-11 17:46:40|41242.6|41202.6|41238.8|41198.8|41242.6|41202.6|41238.8|41198.8|1
1641923210000|2022-01-11 17:46:50|41248.8|41208.8|41248.8|41208.8|41248.8|41208.8|41240.1|41200.1|8
1641923220000|2022-01-11 17:47:00|41252.6|41212.6|41255.1|41215.1|41255.1|41215.1|41252.6|41212.6|3
1641923230000|2022-01-11 17:47:10|41253.8|41213.8|41255|41215|41255.1|41215.1|41253.8|41213.8|5
1641923240000|2022-01-11 17:47:20|41238.8|41198.8|41240|41200|41248.8|41208.8|41238.8|41198.8|5
1641923250000|2022-01-11 17:47:30|41241.3|41201.3|41240|41200|41241.3|41201.3|41240|41200|3
1641923260000|2022-01-11 17:47:40|41238.8|41198.8|41238.8|41198.8|41238.8|41198.8|41238.8|41198.8|1
1641923270000|2022-01-11 17:47:50|41240|41200|41240|41200|41248.8|41208.8|41238.8|41198.8|8
1641923280000|2022-01-11 17:48:00|41253.8|41213.8|41250|41210|41253.8|41213.8|41245|41205|30
1641923290000|2022-01-11 17:48:10|||||||||2
1641923300000|2022-01-11 17:48:20|41248.8|41208.8|41248.8|41208.8|41248.8|41208.8|41248.8|41208.8|5
1641923310000|2022-01-11 17:48:30|41245|41205|41245|41205|41245|41205|41245|41205|12
1641923320000|2022-01-11 17:48:40|41248.8|41208.8|41248.8|41208.8|41250|41210|41248.8|41208.8|7
1641923330000|2022-01-11 17:48:50|41245|41205|41240|41200|41245|41205|41240|41200|13
1641923340000|2022-01-11 17:49:00|41245|41205|41230|41190|41248.8|41208.8|41228.8|41188.8|18
1641923350000|2022-01-11 17:49:10|41225|41185|41228.8|41188.8|41228.8|41188.8|41220|41180|7
1641923360000|2022-01-11 17:49:20|41220|41180|41220|41180|41220|41180|41220|41180|5
1641923370000|2022-01-11 17:49:30|||||||||2
1641923380000|2022-01-11 17:49:40|41211.3|41171.3|41205|41165|41211.3|41171.3|41205|41165|4
1641923390000|2022-01-11 17:49:50|41220|41180|41225|41185|41225|41185|41210|41170|18
1641923400000|2022-01-11 17:50:00|41228.8|41188.8|41210|41170|41228.8|41188.8|41210|41170|25
1641923410000|2022-01-11 17:50:10|41211.3|41171.3|41191.3|41151.3|41211.3|41171.3|41191.3|41151.3|13
1641923420000|2022-01-11 17:50:20|41196.3|41156.3|41196.3|41156.3|41196.3|41156.3|41196.3|41156.3|5
1641923430000|2022-01-11 17:50:30|41191.3|41151.3|41196.3|41156.3|41201.3|41161.3|41191.3|41151.3|24
1641923440000|2022-01-11 17:50:40|41192.5|41152.5|41197.5|41157.5|41197.5|41157.5|41192.5|41152.5|8
1641923450000|2022-01-11 17:50:50|41201.3|41161.3|41197.5|41157.5|41201.3|41161.3|41191.3|41151.3|12
1641923460000|2022-01-11 17:51:00|41201.3|41161.3|41236.3|41196.3|41241.3|41201.3|41200|41160|20
1641923470000|2022-01-11 17:51:10|41237.5|41197.5|41255|41215|41256.3|41216.3|41236.3|41196.3|9
1641923480000|2022-01-11 17:51:20|41251.3|41211.3|41241.3|41201.3|41251.3|41211.3|41241.3|41201.3|7
1641923490000|2022-01-11 17:51:30|41246.3|41206.3|41231.3|41191.3|41246.3|41206.3|41231.3|41191.3|6
1641923500000|2022-01-11 17:51:40|||||||||2
1641923510000|2022-01-11 17:51:50|41222.5|41182.5|41226.3|41186.3|41227.5|41187.5|41221.3|41181.3|4
1641923520000|2022-01-11 17:52:00|41231.3|41191.3|41231.3|41191.3|41232.5|41192.5|41231.3|41191.3|4
1641923530000|2022-01-11 17:52:10|41250|41210|41236.3|41196.3|41250|41210|41236.3|41196.3|9
1641923540000|2022-01-11 17:52:20|41231.3|41191.3|41241.3|41201.3|41241.3|41201.3|41231.3|41191.3|1
1641923550000|2022-01-11 17:52:30|41246.3|41206.3|41245|41205|41250|41210|41245|41205|5
1641923560000|2022-01-11 17:52:40|41241.3|41201.3|41246.3|41206.3|41248.8|41208.8|41240|41200|5
1641923570000|2022-01-11 17:52:50|41245|41205|41245|41205|41245|41205|41241.3|41201.3|16
1641923580000|2022-01-11 17:53:00|41248.8|41208.8|41245|41205|41251.3|41211.3|41241.3|41201.3|14
1641923590000|2022-01-11 17:53:10|41240|41200|41245|41205|41251.3|41211.3|41240|41200|4
1641923600000|2022-01-11 17:53:20|41241.3|41201.3|41245|41205|41245|41205|41241.3|41201.3|3
1641923610000|2022-01-11 17:53:30|41250|41210|41251.3|41211.3|41255|41215|41250|41210|6
1641923620000|2022-01-11 17:53:40|41250|41210|41250|41210|41250|41210|41245|41205|2
1641923630000|2022-01-11 17:53:50|41246.3|41206.3|41251.3|41211.3|41251.3|41211.3|41245|41205|3
1641923640000|2022-01-11 17:54:00|41242.5|41202.5|41226.3|41186.3|41245|41205|41226.3|41186.3|21
1641923650000|2022-01-11 17:54:10|41231.3|41191.3|41226.3|41186.3|41231.3|41191.3|41226.3|41186.3|5
1641923660000|2022-01-11 17:54:20|41222.5|41182.5|41217.5|41177.5|41222.5|41182.5|41217.5|41177.5|1
1641923670000|2022-01-11 17:54:30|41216.3|41176.3|41216.3|41176.3|41217.5|41177.5|41211.3|41171.3|4
1641923680000|2022-01-11 17:54:40|41220|41180|41235|41195|41238.8|41198.8|41220|41180|22
1641923690000|2022-01-11 17:54:50|41231.3|41191.3|41231.3|41191.3|41231.3|41191.3|41231.3|41191.3|1
1641923700000|2022-01-11 17:55:00|41235|41195|41235|41195|41235|41195|41231.3|41191.3|1
1641923710000|2022-01-11 17:55:10|41231.3|41191.3|41231.3|41191.3|41231.3|41191.3|41225|41185|6
1641923720000|2022-01-11 17:55:20|41235|41195|41240|41200|41240|41200|41230|41190|4
1641923730000|2022-01-11 17:55:30|41231.3|41191.3|41235|41195|41240|41200|41231.3|41191.3|4
1641923740000|2022-01-11 17:55:40|41231.3|41191.3|41231.3|41191.3|41235|41195|41226.3|41186.3|8
1641923750000|2022-01-11 17:55:50|41230|41190|41235|41195|41235|41195|41230|41190|5
1641923760000|2022-01-11 17:56:00|41238.8|41198.8|41236.3|41196.3|41238.8|41198.8|41231.3|41191.3|6
1641923770000|2022-01-11 17:56:10|41235|41195|41240|41200|41243.8|41203.8|41235|41195|14
1641923780000|2022-01-11 17:56:20|41236.3|41196.3|41230|41190|41240|41200|41230|41190|1
1641923790000|2022-01-11 17:56:30|41235|41195|41231.3|41191.3|41235|41195|41221.3|41181.3|8
1641923800000|2022-01-11 17:56:40|41226.3|41186.3|41225|41185|41226.3|41186.3|41225|41185|2
1641923810000|2022-01-11 17:56:50|41226.3|41186.3|41225|41185|41231.3|41191.3|41225|41185|0
1641923820000|2022-01-11 17:57:00|41221.3|41181.3|41226.3|41186.3|41226.3|41186.3|41221.3|41181.3|5
1641923830000|2022-01-11 17:57:10|41225|41185|41221.3|41181.3|41230|41190|41220|41180|2
1641923840000|2022-01-11 17:57:20|||||||||1
1641923850000|2022-01-11 17:57:30|41211.3|41171.3|41191.3|41151.3|41211.3|41171.3|41176.3|41136.3|36
1641923860000|2022-01-11 17:57:40|41192.5|41152.5|41206.3|41166.3|41206.3|41166.3|41191.3|41151.3|7
1641923870000|2022-01-11 17:57:50|41202.5|41162.5|41216.3|41176.3|41217.5|41177.5|41197.5|41157.5|67
1641923880000|2022-01-11 17:58:00|41212.5|41172.5|41207.5|41167.5|41212.5|41172.5|41207.5|41167.5|3
1641923890000|2022-01-11 17:58:10|41217.5|41177.5|41207.5|41167.5|41217.5|41177.5|41207.5|41167.5|11
1641923900000|2022-01-11 17:58:20|41202.5|41162.5|41197.5|41157.5|41207.5|41167.5|41197.5|41157.5|14
1641923910000|2022-01-11 17:58:30|41193.8|41153.8|41173.8|41133.8|41202.5|41162.5|41173.8|41133.8|35
1641923920000|2022-01-11 17:58:40|41178.8|41138.8|41173.8|41133.8|41183.8|41143.8|41173.8|41133.8|8
1641923930000|2022-01-11 17:58:50|41175|41135|41178.8|41138.8|41183.8|41143.8|41175|41135|3
1641923940000|2022-01-11 17:59:00|41182.5|41142.5|41165|41125|41183.8|41143.8|41163.8|41123.8|32
1641923950000|2022-01-11 17:59:10|41163.8|41123.8|41173.8|41133.8|41173.8|41133.8|41163.8|41123.8|4
1641923960000|2022-01-11 17:59:20|41172.5|41132.5|41168.8|41128.8|41173.8|41133.8|41163.8|41123.8|5
1641923970000|2022-01-11 17:59:30|41172.5|41132.5|41167.5|41127.5|41173.8|41133.8|41167.5|41127.5|0
1641923980000|2022-01-11 17:59:40|41168.8|41128.8|41188.8|41148.8|41193.8|41153.8|41168.8|41128.8|10
1641923990000|2022-01-11 17:59:50|41192.5|41152.5|41183.8|41143.8|41193.8|41153.8|41183.8|41143.8|8
1641924000000|2022-01-11 18:00:00|41193.8|41153.8|41180|41140|41193.8|41153.8|41175|41135|34
1641924010000|2022-01-11 18:00:10|41183.8|41143.8|41180|41140|41183.8|41143.8|41175|41135|3
1641924020000|2022-01-11 18:00:20|41178.8|41138.8|41180|41140|41183.8|41143.8|41178.8|41138.8|5
1641924030000|2022-01-11 18:00:30|41178.8|41138.8|41178.8|41138.8|41180|41140|41163.8|41123.8|20
1641924040000|2022-01-11 18:00:40|41177.5|41137.5|41173.8|41133.8|41177.5|41137.5|41173.8|41133.8|0
1641924050000|2022-01-11 18:00:50|41172.5|41132.5|41163.8|41123.8|41173.8|41133.8|41163.8|41123.8|10
1641924060000|2022-01-11 18:01:00|41145|41105|41147.5|41107.5|41148.8|41108.8|41132.5|41092.5|103
1641924070000|2022-01-11 18:01:10|41150|41110|41147.5|41107.5|41152.5|41112.5|41147.5|41107.5|13
1641924080000|2022-01-11 18:01:20|41152.5|41112.5|41170|41130|41170|41130|41152.5|41112.5|9
1641924090000|2022-01-11 18:01:30|41173.7|41133.7|41183.7|41143.7|41183.7|41143.7|41173.7|41133.7|1
1641924100000|2022-01-11 18:01:40|41177.5|41137.5|41183.7|41143.7|41183.7|41143.7|41177.5|41137.5|6
1641924110000|2022-01-11 18:01:50|41193.7|41153.7|41193.7|41153.7|41193.7|41153.7|41192.5|41152.5|1
1641924120000|2022-01-11 18:02:00|41197.5|41157.5|41213.7|41173.7|41213.7|41173.7|41183.7|41143.7|47
1641924130000|2022-01-11 18:02:10|41217.5|41177.5|41218.7|41178.7|41218.7|41178.7|41212.5|41172.5|7
1641924140000|2022-01-11 18:02:20|41217.5|41177.5|41221.2|41181.2|41221.2|41181.2|41217.5|41177.5|7
1641924150000|2022-01-11 18:02:30|41211.2|41171.2|41211.2|41171.2|41211.2|41171.2|41211.2|41171.2|4
1641924160000|2022-01-11 18:02:40|41215|41175|41211.2|41171.2|41215|41175|41211.2|41171.2|9
1641924170000|2022-01-11 18:02:50|41216.2|41176.2|41211.2|41171.2|41216.2|41176.2|41211.2|41171.2|2
1641924180000|2022-01-11 18:03:00|41215|41175|41215|41175|41216.2|41176.2|41215|41175|1
1641924190000|2022-01-11 18:03:10|41211.2|41171.2|41191.2|41151.2|41211.2|41171.2|41183.7|41143.7|9
1641924200000|2022-01-11 18:03:20|41195|41155|41200|41160|41200|41160|41195|41155|1
1641924210000|2022-01-11 18:03:30|41196.2|41156.2|41201.2|41161.2|41201.2|41161.2|41195|41155|4
1641924220000|2022-01-11 18:03:40|41206.2|41166.2|41205|41165|41208.7|41168.7|41205|41165|5
1641924230000|2022-01-11 18:03:50|41208.7|41168.7|41215|41175|41221.2|41181.2|41205|41165|9
1641924240000|2022-01-11 18:04:00|41216.2|41176.2|41231.2|41191.2|41231.2|41191.2|41215|41175|5
1641924250000|2022-01-11 18:04:10|41221.2|41181.2|41220|41180|41221.2|41181.2|41220|41180|14
1641924260000|2022-01-11 18:04:20|41215|41175|41215|41175|41216.2|41176.2|41211.2|41171.2|9
1641924270000|2022-01-11 18:04:30|41216.2|41176.2|41221.2|41181.2|41221.2|41181.2|41216.2|41176.2|2
1641924280000|2022-01-11 18:04:40|41231.2|41191.2|41231.2|41191.2|41231.2|41191.2|41231.2|41191.2|5
1641924290000|2022-01-11 18:04:50|41230|41190|41221.2|41181.2|41230|41190|41220|41180|6
1641924300000|2022-01-11 18:05:00|41216.2|41176.2|41235|41195|41235|41195|41215|41175|8
1641924310000|2022-01-11 18:05:10|41230|41190|41231.2|41191.2|41231.2|41191.2|41221.2|41181.2|4
1641924320000|2022-01-11 18:05:20|41236.2|41196.2|41235|41195|41241.2|41201.2|41235|41195|5
1641924330000|2022-01-11 18:05:30|41241.2|41201.2|41235|41195|41241.2|41201.2|41235|41195|6
1641924340000|2022-01-11 18:05:40|41231.2|41191.2|41230|41190|41231.2|41191.2|41225|41185|2
1641924350000|2022-01-11 18:05:50|41231.2|41191.2|41241.2|41201.2|41241.2|41201.2|41231.2|41191.2|10
1641924360000|2022-01-11 18:06:00|41240|41200|41235|41195|41241.2|41201.2|41235|41195|11
1641924370000|2022-01-11 18:06:10|41238.7|41198.7|41245|41205|41251.2|41211.2|41238.7|41198.7|30
1641924380000|2022-01-11 18:06:20|41246.2|41206.2|41245|41205|41246.2|41206.2|41245|41205|2
1641924390000|2022-01-11 18:06:30|41270|41230|41273.7|41233.7|41273.7|41233.7|41270|41230|16
1641924400000|2022-01-11 18:06:40|41277.5|41237.5|41282.5|41242.5|41283.7|41243.7|41273.7|41233.7|4
1641924410000|2022-01-11 18:06:50|41283.7|41243.7|41293.7|41253.7|41298.7|41258.7|41282.5|41242.5|8
1641924420000|2022-01-11 18:07:00|41297.5|41257.5|41282.5|41242.5|41305|41265|41282.5|41242.5|30
1641924430000|2022-01-11 18:07:10|41293.7|41253.7|41297.5|41257.5|41297.5|41257.5|41282.5|41242.5|63
1641924440000|2022-01-11 18:07:20|41305|41265|41317.5|41277.5|41332.5|41292.5|41305|41265|10
1641924450000|2022-01-11 18:07:30|41316.2|41276.2|41292.5|41252.5|41316.2|41276.2|41292.5|41252.5|9
1641924460000|2022-01-11 18:07:40|41298.7|41258.7|41303.7|41263.7|41308.7|41268.7|41292.5|41252.5|16
1641924470000|2022-01-11 18:07:50|41302.5|41262.5|41308.7|41268.7|41308.7|41268.7|41302.5|41262.5|0
1641924480000|2022-01-11 18:08:00|41295|41255|41285|41245|41295|41255|41285|41245|5
1641924490000|2022-01-11 18:08:10|41278.7|41238.7|41307.5|41267.5|41307.5|41267.5|41278.7|41238.7|25
1641924500000|2022-01-11 18:08:20|41312.5|41272.5|41322.5|41282.5|41322.5|41282.5|41312.5|41272.5|1
1641924510000|2022-01-11 18:08:30|41318.7|41278.7|41327.5|41287.5|41327.5|41287.5|41312.5|41272.5|9
1641924520000|2022-01-11 18:08:40|41328.7|41288.7|41328.7|41288.7|41328.7|41288.7|41328.7|41288.7|0
1641924530000|2022-01-11 18:08:50|||||||||3
1641924540000|2022-01-11 18:09:00|41318.7|41278.7|41308.7|41268.7|41322.5|41282.5|41302.5|41262.5|8
1641924550000|2022-01-11 18:09:10|41298.7|41258.7|41302.5|41262.5|41302.5|41262.5|41288.7|41248.7|4
1641924560000|2022-01-11 18:09:20|41307.5|41267.5|41316.2|41276.2|41316.2|41276.2|41302.5|41262.5|15
1641924570000|2022-01-11 18:09:30|41321.2|41281.2|41326.2|41286.2|41330|41290|41320|41280|12
1641924580000|2022-01-11 18:09:40|41312.5|41272.5|41312.5|41272.5|41312.5|41272.5|41307.5|41267.5|12
1641924590000|2022-01-11 18:09:50|41308.7|41268.7|41302.5|41262.5|41308.7|41268.7|41302.5|41262.5|4
1641924600000|2022-01-11 18:10:00|41298.7|41258.7|41288.7|41248.7|41298.7|41258.7|41283.7|41243.7|1
1641924610000|2022-01-11 18:10:10|41287.5|41247.5|41288.7|41248.7|41288.7|41248.7|41287.5|41247.5|2
1641924620000|2022-01-11 18:10:20|41302.5|41262.5|41312.5|41272.5|41318.7|41278.7|41302.5|41262.5|14
1641924630000|2022-01-11 18:10:30|41308.7|41268.7|41297.5|41257.5|41308.7|41268.7|41293.7|41253.7|14
1641924640000|2022-01-11 18:10:40|41292.5|41252.5|41288.7|41248.7|41292.5|41252.5|41288.7|41248.7|2
1641924650000|2022-01-11 18:10:50|41287.5|41247.5|41288.7|41248.7|41288.7|41248.7|41278.7|41238.7|14
1641924660000|2022-01-11 18:11:00|41292.5|41252.5|41298.7|41258.7|41298.7|41258.7|41292.5|41252.5|6
1641924670000|2022-01-11 18:11:10|41288.7|41248.7|41288.7|41248.7|41288.7|41248.7|41288.7|41248.7|6
1641924680000|2022-01-11 18:11:20|41292.5|41252.5|41288.7|41248.7|41292.5|41252.5|41288.7|41248.7|1
1641924690000|2022-01-11 18:11:30|41292.5|41252.5|41283.7|41243.7|41296.2|41256.2|41283.7|41243.7|12
1641924700000|2022-01-11 18:11:40|41293.7|41253.7|41297.5|41257.5|41297.5|41257.5|41293.7|41253.7|3
1641924710000|2022-01-11 18:11:50|41293.7|41253.7|41288.7|41248.7|41298.7|41258.7|41288.7|41248.7|7
1641924720000|2022-01-11 18:12:00|41285|41245|41273.7|41233.7|41285|41245|41273.7|41233.7|13
1641924730000|2022-01-11 18:12:10|41277.5|41237.5|41278.7|41238.7|41278.7|41238.7|41272.5|41232.5|4
1641924740000|2022-01-11 18:12:20|41273.7|41233.7|41268.7|41228.7|41275|41235|41268.7|41228.7|4
1641924750000|2022-01-11 18:12:30|41278.7|41238.7|41278.7|41238.7|41283.7|41243.7|41277.5|41237.5|3
1641924760000|2022-01-11 18:12:40|41282.5|41242.5|41288.7|41248.7|41288.7|41248.7|41282.5|41242.5|2
1641924770000|2022-01-11 18:12:50|41278.7|41238.7|41268.7|41228.7|41278.7|41238.7|41268.7|41228.7|10
1641924780000|2022-01-11 18:13:00|41278.7|41238.7|41268.7|41228.7|41278.7|41238.7|41268.7|41228.7|9
1641924790000|2022-01-11 18:13:10|41273.7|41233.7|41265|41225|41273.7|41233.7|41265|41225|6
1641924800000|2022-01-11 18:13:20|41263.7|41223.7|41278.7|41238.7|41278.7|41238.7|41263.7|41223.7|19
1641924810000|2022-01-11 18:13:30|41272.5|41232.5|41262.5|41222.5|41272.5|41232.5|41262.5|41222.5|12
1641924820000|2022-01-11 18:13:40|41267.5|41227.5|41262.5|41222.5|41267.5|41227.5|41262.5|41222.5|3
1641924830000|2022-01-11 18:13:50|41258.7|41218.7|41258.7|41218.7|41258.7|41218.7|41257.5|41217.5|4
1641924840000|2022-01-11 18:14:00|41252.5|41212.5|41242.5|41202.5|41252.5|41212.5|41238.7|41198.7|6
1641924850000|2022-01-11 18:14:10|41233.7|41193.7|41238.7|41198.7|41238.7|41198.7|41227.5|41187.5|15
1641924860000|2022-01-11 18:14:20|41237.5|41197.5|41238.7|41198.7|41238.7|41198.7|41233.7|41193.7|4
1641924870000|2022-01-11 18:14:30|41235|41195|41258.7|41218.7|41258.7|41218.7|41231.2|41191.2|18
1641924880000|2022-01-11 18:14:40|41253.7|41213.7|41255|41215|41258.7|41218.7|41253.7|41213.7|9
1641924890000|2022-01-11 18:14:50|41253.7|41213.7|41248.7|41208.7|41253.7|41213.7|41248.7|41208.7|1
1641924900000|2022-01-11 18:15:00|41233.7|41193.7|41255|41215|41255|41215|41228.7|41188.7|23
1641924910000|2022-01-11 18:15:10|41253.7|41213.7|41230|41190|41253.7|41213.7|41230|41190|9
1641924920000|2022-01-11 18:15:20|41228.7|41188.7|41228.7|41188.7|41238.7|41198.7|41225|41185|9
1641924930000|2022-01-11 18:15:30|41235|41195|41238.7|41198.7|41239.9|41199.9|41235|41195|5
1641924940000|2022-01-11 18:15:40|41233.7|41193.7|41239.9|41199.9|41239.9|41199.9|41233.7|41193.7|7
1641924950000|2022-01-11 18:15:50|41244.9|41204.9|41242.4|41202.4|41244.9|41204.9|41242.4|41202.4|4
1641924960000|2022-01-11 18:16:00|41247.4|41207.4|41187.4|41147.4|41248.7|41208.7|41181.2|41141.2|36
1641924970000|2022-01-11 18:16:10|41183.7|41143.7|41167.4|41127.4|41183.7|41143.7|41167.4|41127.4|9
1641924980000|2022-01-11 18:16:20|41163.7|41123.7|41187.4|41147.4|41191.2|41151.2|41163.7|41123.7|4
1641924990000|2022-01-11 18:16:30|41191.2|41151.2|41191.2|41151.2|41191.2|41151.2|41181.2|41141.2|7
1641925000000|2022-01-11 18:16:40|41187.4|41147.4|41207.4|41167.4|41207.4|41167.4|41182.4|41142.4|8
1641925010000|2022-01-11 18:16:50|41203.7|41163.7|41197.4|41157.4|41203.7|41163.7|41196.2|41156.2|14
1641925020000|2022-01-11 18:17:00|41201.2|41161.2|41217.4|41177.4|41217.4|41177.4|41201.2|41161.2|10
1641925030000|2022-01-11 18:17:10|41212.4|41172.4|41211.2|41171.2|41216.2|41176.2|41209.9|41169.9|7
1641925040000|2022-01-11 18:17:20|41221.2|41181.2|41224.9|41184.9|41231.2|41191.2|41221.2|41181.2|8
1641925050000|2022-01-11 18:17:30|41231.2|41191.2|41241.2|41201.2|41244.9|41204.9|41231.2|41191.2|3
1641925060000|2022-01-11 18:17:40|41251.2|41211.2|41254.9|41214.9|41254.9|41214.9|41241.2|41201.2|8
1641925070000|2022-01-11 18:17:50|41258.7|41218.7|41224.9|41184.9|41258.7|41218.7|41221.2|41181.2|43
1641925080000|2022-01-11 18:18:00|41231.2|41191.2|41221.2|41181.2|41231.2|41191.2|41221.2|41181.2|3
1641925090000|2022-01-11 18:18:10|41226.2|41186.2|41229.9|41189.9|41229.9|41189.9|41224.9|41184.9|8
1641925100000|2022-01-11 18:18:20|41231.2|41191.2|41229.9|41189.9|41231.2|41191.2|41229.9|41189.9|0
1641925110000|2022-01-11 18:18:30|41231.2|41191.2|41231.2|41191.2|41231.2|41191.2|41231.2|41191.2|1
1641925120000|2022-01-11 18:18:40|41229.9|41189.9|41218.7|41178.7|41229.9|41189.9|41211.2|41171.2|19
1641925130000|2022-01-11 18:18:50|41219.9|41179.9|41221.2|41181.2|41224.9|41184.9|41219.9|41179.9|3
1641925140000|2022-01-11 18:19:00|||||||||1
1641925150000|2022-01-11 18:19:10|41226.2|41186.2|41229.9|41189.9|41229.9|41189.9|41221.2|41181.2|16
1641925160000|2022-01-11 18:19:20|41226.2|41186.2|41224.9|41184.9|41226.2|41186.2|41214.9|41174.9|6
1641925180000|2022-01-11 18:19:40|41221.2|41181.2|41214.9|41174.9|41224.9|41184.9|41214.9|41174.9|1
1641925190000|2022-01-11 18:19:50|41218.7|41178.7|41219.9|41179.9|41219.9|41179.9|41211.2|41171.2|9
1641925200000|2022-01-11 18:20:00|41216.2|41176.2|41219.9|41179.9|41219.9|41179.9|41214.9|41174.9|2
1641925210000|2022-01-11 18:20:10|41214.9|41174.9|41224.9|41184.9|41229.9|41189.9|41214.9|41174.9|10
1641925220000|2022-01-11 18:20:20|41229.9|41189.9|41224.9|41184.9|41229.9|41189.9|41224.9|41184.9|38
1641925230000|2022-01-11 18:20:30|41228.7|41188.7|41231.2|41191.2|41231.2|41191.2|41224.9|41184.9|1
1641925240000|2022-01-11 18:20:40|||||||||6
1641925250000|2022-01-11 18:20:50|41229.9|41189.9|41231.2|41191.2|41231.2|41191.2|41221.2|41181.2|4
1641925260000|2022-01-11 18:21:00|41221.2|41181.2|41216.2|41176.2|41221.2|41181.2|41216.2|41176.2|13
1641925270000|2022-01-11 18:21:10|41212.4|41172.4|41216.2|41176.2|41221.2|41181.2|41212.4|41172.4|9
1641925280000|2022-01-11 18:21:20|41221.2|41181.2|41214.9|41174.9|41221.2|41181.2|41214.9|41174.9|1
1641925290000|2022-01-11 18:21:30|41216.2|41176.2|41216.2|41176.2|41217.4|41177.4|41214.9|41174.9|1
1641925300000|2022-01-11 18:21:40|41212.4|41172.4|41182.4|41142.4|41212.4|41172.4|41182.4|41142.4|26
1641925310000|2022-01-11 18:21:50|41187.4|41147.4|41181.2|41141.2|41187.4|41147.4|41181.2|41141.2|4
1641925320000|2022-01-11 18:22:00|41182.4|41142.4|41182.4|41142.4|41182.4|41142.4|41182.4|41142.4|9
1641925330000|2022-01-11 18:22:10|41181.2|41141.2|41171.2|41131.2|41181.2|41141.2|41171.2|41131.2|6
1641925340000|2022-01-11 18:22:20|41181.2|41141.2|41181.2|41141.2|41181.2|41141.2|41181.2|41141.2|14
1641925350000|2022-01-11 18:22:30|41191.2|41151.2|41191.2|41151.2|41191.2|41151.2|41184.9|41144.9|9
1641925370000|2022-01-11 18:22:50|41201.2|41161.2|41201.2|41161.2|41201.2|41161.2|41201.2|41161.2|11
1641925380000|2022-01-11 18:23:00|41191.2|41151.2|41191.2|41151.2|41191.2|41151.2|41181.2|41141.2|9
1641925390000|2022-01-11 18:23:10|||||||||2
1641925400000|2022-01-11 18:23:20|41181.2|41141.2|41181.2|41141.2|41187.4|41147.4|41181.2|41141.2|4
1641925410000|2022-01-11 18:23:30|41174.9|41134.9|41171.2|41131.2|41174.9|41134.9|41171.2|41131.2|6
1641925420000|2022-01-11 18:23:40|41186.2|41146.2|41184.9|41144.9|41191.2|41151.2|41181.2|41141.2|9
1641925430000|2022-01-11 18:23:50|41186.2|41146.2|41194.9|41154.9|41201.2|41161.2|41186.2|41146.2|6
1641925440000|2022-01-11 18:24:00|41196.2|41156.2|41189.9|41149.9|41201.2|41161.2|41189.9|41149.9|2
1641925450000|2022-01-11 18:24:10|41191.2|41151.2|41189.9|41149.9|41201.2|41161.2|41189.9|41149.9|16
1641925460000|2022-01-11 18:24:20|41186.2|41146.2|41181.2|41141.2|41186.2|41146.2|41181.2|41141.2|1
1641925470000|2022-01-11 18:24:30|41194.9|41154.9|41189.9|41149.9|41196.2|41156.2|41189.9|41149.9|12
1641925480000|2022-01-11 18:24:40|41191.2|41151.2|41191.2|41151.2|41191.2|41151.2|41189.9|41149.9|1
1641925490000|2022-01-11 18:24:50|41198.7|41158.7|41201.2|41161.2|41201.2|41161.2|41198.7|41158.7|14
1641925500000|2022-01-11 18:25:00|41199.9|41159.9|41201.2|41161.2|41201.2|41161.2|41199.9|41159.9|3
1641925510000|2022-01-11 18:25:10|41194.9|41154.9|41181.2|41141.2|41196.2|41156.2|41179.9|41139.9|15
1641925520000|2022-01-11 18:25:20|41179.9|41139.9|41162.4|41122.4|41179.9|41139.9|41162.4|41122.4|6
1641925530000|2022-01-11 18:25:30|41171.2|41131.2|41171.2|41131.2|41181.2|41141.2|41171.2|41131.2|15
1641925540000|2022-01-11 18:25:40|||||||||2
1641925550000|2022-01-11 18:25:50|41181.2|41141.2|41181.2|41141.2|41191.2|41151.2|41181.2|41141.2|19
1641925560000|2022-01-11 18:26:00|41182.4|41142.4|41171.2|41131.2|41189.9|41149.9|41171.2|41131.2|7
1641925570000|2022-01-11 18:26:10|||||||||1
1641925580000|2022-01-11 18:26:20|41176.2|41136.2|41181.2|41141.2|41181.2|41141.2|41171.2|41131.2|7
1641925590000|2022-01-11 18:26:30|41176.2|41136.2|41171.2|41131.2|41177.4|41137.4|41171.2|41131.2|5
1641925600000|2022-01-11 18:26:40|||||||||4
1641925610000|2022-01-11 18:26:50|41173.7|41133.7|41162.4|41122.4|41181.2|41141.2|41162.4|41122.4|11
1641925620000|2022-01-11 18:27:00|41152.4|41112.4|41133.7|41093.7|41152.4|41112.4|41133.7|41093.7|14
1641925630000|2022-01-11 18:27:10|41143.7|41103.7|41153.7|41113.7|41153.7|41113.7|41143.7|41103.7|25
1641925640000|2022-01-11 18:27:20|41163.7|41123.7|41167.4|41127.4|41168.7|41128.7|41153.7|41113.7|29
1641925650000|2022-01-11 18:27:30|41163.7|41123.7|41167.4|41127.4|41167.4|41127.4|41163.7|41123.7|3
1641925660000|2022-01-11 18:27:40|41168.7|41128.7|41173.7|41133.7|41182.4|41142.4|41168.7|41128.7|17
1641925670000|2022-01-11 18:27:50|41172.4|41132.4|41173.7|41133.7|41173.7|41133.7|41172.4|41132.4|6
1641925680000|2022-01-11 18:28:00|41162.4|41122.4|41152.4|41112.4|41162.4|41122.4|41152.4|41112.4|9
1641925690000|2022-01-11 18:28:10|41157.4|41117.4|41147.4|41107.4|41157.4|41117.4|41147.4|41107.4|17
1641925700000|2022-01-11 18:28:20|41148.7|41108.7|41143.7|41103.7|41148.7|41108.7|41142.4|41102.4|3
1641925710000|2022-01-11 18:28:30|41142.4|41102.4|41143.7|41103.7|41143.7|41103.7|41142.4|41102.4|0
1641925720000|2022-01-11 18:28:40|41142.4|41102.4|41143.7|41103.7|41143.7|41103.7|41133.7|41093.7|25
1641925730000|2022-01-11 18:28:50|41152.4|41112.4|41163.7|41123.7|41163.7|41123.7|41152.4|41112.4|7
1641925740000|2022-01-11 18:29:00|41152.4|41112.4|41181.2|41141.2|41186.2|41146.2|41152.4|41112.4|41
1641925750000|2022-01-11 18:29:10|41171.2|41131.2|41162.4|41122.4|41171.2|41131.2|41162.4|41122.4|5
1641925760000|2022-01-11 18:29:20|41161.2|41121.2|41152.4|41112.4|41161.2|41121.2|41152.4|41112.4|3
1641925770000|2022-01-11 18:29:30|41147.4|41107.4|41151.2|41111.2|41152.4|41112.4|41147.4|41107.4|6
1641925780000|2022-01-11 18:29:40|41152.4|41112.4|41161.2|41121.2|41162.4|41122.4|41152.4|41112.4|2
1641925790000|2022-01-11 18:29:50|41151.2|41111.2|41151.2|41111.2|41152.4|41112.4|41151.2|41111.2|19
1641925800000|2022-01-11 18:30:00|41171.2|41131.2|41171.2|41131.2|41171.2|41131.2|41171.2|41131.2|9
1641925810000|2022-01-11 18:30:10|41181.2|41141.2|41181.1|41141.1|41181.2|41141.2|41181.1|41141.1|2
1641925820000|2022-01-11 18:30:20|41171.1|41131.1|41161.1|41121.1|41171.1|41131.1|41161.1|41121.1|6
1641925830000|2022-01-11 18:30:30|41156.1|41116.1|41162.4|41122.4|41162.4|41122.4|41151.1|41111.1|4
1641925840000|2022-01-11 18:30:40|41176.1|41136.1|41171.1|41131.1|41176.1|41136.1|41171.1|41131.1|13
1641925850000|2022-01-11 18:30:50|41172.4|41132.4|41171.1|41131.1|41176.1|41136.1|41171.1|41131.1|2
1641925860000|2022-01-11 18:31:00|41172.4|41132.4|41162.4|41122.4|41172.4|41132.4|41162.4|41122.4|10
1641925870000|2022-01-11 18:31:10|41172.4|41132.4|41182.4|41142.4|41182.4|41142.4|41171.1|41131.1|13
1641925880000|2022-01-11 18:31:20|41181.1|41141.1|41177.4|41137.4|41191.1|41151.1|41176.1|41136.1|7
1641925890000|2022-01-11 18:31:30|41167.4|41127.4|41162.4|41122.4|41167.4|41127.4|41162.4|41122.4|18
1641925900000|2022-01-11 18:31:40|41171.1|41131.1|41177.4|41137.4|41182.4|41142.4|41167.4|41127.4|25
1641925910000|2022-01-11 18:31:50|41176.1|41136.1|41186.1|41146.1|41186.1|41146.1|41176.1|41136.1|6
1641925920000|2022-01-11 18:32:00|41187.4|41147.4|41197.4|41157.4|41197.4|41157.4|41187.4|41147.4|7
1641925930000|2022-01-11 18:32:10|41196.1|41156.1|41191.1|41151.1|41201.1|41161.1|41191.1|41151.1|6
1641925940000|2022-01-11 18:32:20|41197.4|41157.4|41191.1|41151.1|41197.4|41157.4|41191.1|41151.1|3
1641925950000|2022-01-11 18:32:30|41182.4|41142.4|41181.1|41141.1|41182.4|41142.4|41179.9|41139.9|8
1641925960000|2022-01-11 18:32:40|||||||||2
1641925970000|2022-01-11 18:32:50|||||||||9
1641925980000|2022-01-11 18:33:00|41171.1|41131.1|41148.6|41108.6|41171.1|41131.1|41148.6|41108.6|12
1641925990000|2022-01-11 18:33:10|41153.6|41113.6|41143.6|41103.6|41153.6|41113.6|41143.6|41103.6|4
1641926000000|2022-01-11 18:33:20|41156.1|41116.1|41158.6|41118.6|41158.6|41118.6|41156.1|41116.1|1
1641926010000|2022-01-11 18:33:30|41162.4|41122.4|41173.6|41133.6|41178.6|41138.6|41162.4|41122.4|10
1641926020000|2022-01-11 18:33:40|41163.6|41123.6|41163.6|41123.6|41163.6|41123.6|41163.6|41123.6|14
1641926030000|2022-01-11 18:33:50|41173.6|41133.6|41173.6|41133.6|41173.6|41133.6|41173.6|41133.6|9
1641926040000|2022-01-11 18:34:00|41183.6|41143.6|41187.4|41147.4|41193.6|41153.6|41179.9|41139.9|9
1641926050000|2022-01-11 18:34:10|41192.4|41152.4|41173.6|41133.6|41193.6|41153.6|41173.6|41133.6|10
1641926060000|2022-01-11 18:34:20|||||||||5
1641926070000|2022-01-11 18:34:30|41172.4|41132.4|41173.6|41133.6|41173.6|41133.6|41172.4|41132.4|4
1641926080000|2022-01-11 18:34:40|||||||||7
1641926090000|2022-01-11 18:34:50|41154.9|41114.9|41163.6|41123.6|41163.6|41123.6|41153.6|41113.6|5
1641926100000|2022-01-11 18:35:00|41173.6|41133.6|41183.6|41143.6|41183.6|41143.6|41173.6|41133.6|7
1641926110000|2022-01-11 18:35:10|41172.4|41132.4|41172.4|41132.4|41173.6|41133.6|41167.4|41127.4|5
1641926120000|2022-01-11 18:35:20|41167.4|41127.4|41183.6|41143.6|41183.6|41143.6|41167.4|41127.4|14
1641926130000|2022-01-11 18:35:30|41193.6|41153.6|41197.4|41157.4|41207.4|41167.4|41192.4|41152.4|13
1641926140000|2022-01-11 18:35:40|41201.1|41161.1|41207.4|41167.4|41207.4|41167.4|41201.1|41161.1|6
1641926150000|2022-01-11 18:35:50|41203.6|41163.6|41223.6|41183.6|41223.6|41183.6|41203.6|41163.6|4
1641926160000|2022-01-11 18:36:00|41222.4|41182.4|41237.4|41197.4|41241.1|41201.1|41213.6|41173.6|21
1641926170000|2022-01-11 18:36:10|41236.1|41196.1|41254.9|41214.9|41254.9|41214.9|41231.1|41191.1|39
1641926180000|2022-01-11 18:36:20|41253.6|41213.6|41248.6|41208.6|41253.6|41213.6|41248.6|41208.6|5
1641926190000|2022-01-11 18:36:30|41242.4|41202.4|41252.4|41212.4|41253.6|41213.6|41242.4|41202.4|7
1641926200000|2022-01-11 18:36:40|41253.6|41213.6|41248.6|41208.6|41254.9|41214.9|41248.6|41208.6|2
1641926210000|2022-01-11 18:36:50|41258.6|41218.6|41238.6|41198.6|41258.6|41218.6|41238.6|41198.6|12
1641926220000|2022-01-11 18:37:00|41239.9|41199.9|41248.6|41208.6|41258.6|41218.6|41239.9|41199.9|12
1641926230000|2022-01-11 18:37:10|41254.9|41214.9|41254.9|41214.9|41254.9|41214.9|41253.6|41213.6|2
1641926240000|2022-01-11 18:37:20|41253.6|41213.6|41249.9|41209.9|41259.9|41219.9|41248.6|41208.6|12
1641926250000|2022-01-11 18:37:30|41254.9|41214.9|41248.6|41208.6|41254.9|41214.9|41244.9|41204.9|14
1641926260000|2022-01-11 18:37:40|41244.9|41204.9|41242.4|41202.4|41248.6|41208.6|41242.4|41202.4|5
1641926270000|2022-01-11 18:37:50|41238.6|41198.6|41221.1|41181.1|41238.6|41198.6|41221.1|41181.1|10
1641926280000|2022-01-11 18:38:00|41231.1|41191.1|41222.4|41182.4|41231.1|41191.1|41222.4|41182.4|7
1641926290000|2022-01-11 18:38:10|41221.1|41181.1|41221.1|41181.1|41221.1|41181.1|41221.1|41181.1|0
1641926300000|2022-01-11 18:38:20|||||||||2
1641926310000|2022-01-11 18:38:30|||||||||5
1641926320000|2022-01-11 18:38:40|||||||||2
1641926330000|2022-01-11 18:38:50|41211.1|41171.1|41231.1|41191.1|41231.1|41191.1|41202.4|41162.4|21
1641926340000|2022-01-11 18:39:00|41236.1|41196.1|41231.1|41191.1|41237.4|41197.4|41231.1|41191.1|6
1641926350000|2022-01-11 18:39:10|||||||||1
1641926360000|2022-01-11 18:39:20|41229.9|41189.9|41231.1|41191.1|41231.1|41191.1|41216.1|41176.1|15
1641926370000|2022-01-11 18:39:30|||||||||1
1641926380000|2022-01-11 18:39:40|41236.1|41196.1|41231.1|41191.1|41236.1|41196.1|41231.1|41191.1|5
1641926390000|2022-01-11 18:39:50|41229.9|41189.9|41224.9|41184.9|41239.9|41199.9|41221.1|41181.1|16
1641926400000|2022-01-11 18:40:00|41221.1|41181.1|41211.1|41171.1|41221.1|41181.1|41206.1|41166.1|11
1641926410000|2022-01-11 18:40:10|41206.1|41166.1|41206.1|41166.1|41211.1|41171.1|41202.4|41162.4|9
1641926420000|2022-01-11 18:40:20|41202.4|41162.4|41221.1|41181.1|41224.9|41184.9|41202.4|41162.4|15
1641926430000|2022-01-11 18:40:30|41219.9|41179.9|41221.1|41181.1|41221.1|41181.1|41219.9|41179.9|2
1641926440000|2022-01-11 18:40:40|41231.1|41191.1|41229.9|41189.9|41231.1|41191.1|41224.9|41184.9|6
1641926450000|2022-01-11 18:40:50|41231.1|41191.1|41219.9|41179.9|41231.1|41191.1|41214.9|41174.9|5
1641926460000|2022-01-11 18:41:00|41214.9|41174.9|41209.9|41169.9|41214.9|41174.9|41209.9|41169.9|5
1641926470000|2022-01-11 18:41:10|41206.1|41166.1|41199.9|41159.9|41206.1|41166.1|41199.9|41159.9|3
1641926480000|2022-01-11 18:41:20|41201.1|41161.1|41201.1|41161.1|41201.1|41161.1|41199.9|41159.9|4
1641926490000|2022-01-11 18:41:30|||||||||2
1641926500000|2022-01-11 18:41:40|||||||||3
1641926510000|2022-01-11 18:41:50|41211.1|41171.1|41201.1|41161.1|41211.1|41171.1|41201.1|41161.1|8
1641926520000|2022-01-11 18:42:00|41199.9|41159.9|41191.1|41151.1|41199.9|41159.9|41191.1|41151.1|10
1641926530000|2022-01-11 18:42:10|41192.4|41152.4|41192.4|41152.4|41192.4|41152.4|41191.1|41151.1|1
1641926540000|2022-01-11 18:42:20|41201.1|41161.1|41201.1|41161.1|41201.1|41161.1|41201.1|41161.1|15
1641926550000|2022-01-11 18:42:30|41196.1|41156.1|41172.4|41132.4|41196.1|41156.1|41163.6|41123.6|11
1641926560000|2022-01-11 18:42:40|41173.6|41133.6|41172.4|41132.4|41173.6|41133.6|41163.6|41123.6|13
1641926570000|2022-01-11 18:42:50|41173.6|41133.6|41183.6|41143.6|41183.6|41143.6|41173.6|41133.6|6
1641926580000|2022-01-11 18:43:00|41177.4|41137.4|41177.4|41137.4|41182.4|41142.4|41177.4|41137.4|5
1641926590000|2022-01-11 18:43:10|41173.6|41133.6|41172.4|41132.4|41173.6|41133.6|41167.4|41127.4|3
1641926600000|2022-01-11 18:43:20|41173.6|41133.6|41201.1|41161.1|41201.1|41161.1|41172.4|41132.4|38
1641926610000|2022-01-11 18:43:30|41211.1|41171.1|41204.9|41164.9|41211.1|41171.1|41201.1|41161.1|6
1641926620000|2022-01-11 18:43:40|41201.1|41161.1|41201.1|41161.1|41201.1|41161.1|41201.1|41161.1|0
1641926630000|2022-01-11 18:43:50|41194.9|41154.9|41179.8|41139.8|41194.9|41154.9|41179.8|41139.8|9
1641926640000|2022-01-11 18:44:00|41181.1|41141.1|41186.1|41146.1|41191.1|41151.1|41181.1|41141.1|9
1641926650000|2022-01-11 18:44:10|41184.8|41144.8|41191.1|41151.1|41196.1|41156.1|41184.8|41144.8|5
1641926660000|2022-01-11 18:44:20|41189.8|41149.8|41196.1|41156.1|41201.1|41161.1|41189.8|41149.8|4
1641926670000|2022-01-11 18:44:30|41191.1|41151.1|41194.8|41154.8|41196.1|41156.1|41191.1|41151.1|4
1641926680000|2022-01-11 18:44:40|41191.1|41151.1|41191.1|41151.1|41194.8|41154.8|41191.1|41151.1|3
1641926690000|2022-01-11 18:44:50|41182.4|41142.4|41171.1|41131.1|41182.4|41142.4|41171.1|41131.1|7
1641926700000|2022-01-11 18:45:00|41167.4|41127.4|41183.6|41143.6|41183.6|41143.6|41167.4|41127.4|11
1641926710000|2022-01-11 18:45:10|41193.6|41153.6|41183.6|41143.6|41193.6|41153.6|41183.6|41143.6|8
1641926720000|2022-01-11 18:45:20|41188.6|41148.6|41207.3|41167.3|41212.4|41172.4|41188.6|41148.6|29
1641926730000|2022-01-11 18:45:30|41206.1|41166.1|41206.1|41166.1|41206.1|41166.1|41204.8|41164.8|0
1641926740000|2022-01-11 18:45:40|41209.8|41169.8|41206.1|41166.1|41211.1|41171.1|41206.1|41166.1|6
1641926750000|2022-01-11 18:45:50|41207.3|41167.3|41199.8|41159.8|41207.3|41167.3|41196.1|41156.1|6
1641926760000|2022-01-11 18:46:00|41201.1|41161.1|41201.1|41161.1|41201.1|41161.1|41197.3|41157.3|2
1641926770000|2022-01-11 18:46:10|41194.8|41154.8|41194.8|41154.8|41194.8|41154.8|41194.8|41154.8|2
1641926780000|2022-01-11 18:46:20|41191.1|41151.1|41189.8|41149.8|41191.1|41151.1|41189.8|41149.8|0
1641926790000|2022-01-11 18:46:30|41191.1|41151.1|41201.1|41161.1|41201.1|41161.1|41181.1|41141.1|24
1641926800000|2022-01-11 18:46:40|41207.3|41167.3|41206.1|41166.1|41207.3|41167.3|41206.1|41166.1|1
1641926810000|2022-01-11 18:46:50|41202.3|41162.3|41207.3|41167.3|41218.6|41178.6|41201.1|41161.1|14
1641926820000|2022-01-11 18:47:00|41206.1|41166.1|41204.8|41164.8|41209.8|41169.8|41204.8|41164.8|2
1641926830000|2022-01-11 18:47:10|41201.1|41161.1|41201.1|41161.1|41206.1|41166.1|41201.1|41161.1|1
1641926840000|2022-01-11 18:47:20|41194.8|41154.8|41191.1|41151.1|41194.8|41154.8|41186.1|41146.1|8
1641926850000|2022-01-11 18:47:30|41203.6|41163.6|41201.1|41161.1|41211.1|41171.1|41201.1|41161.1|4
1641926860000|2022-01-11 18:47:40|41221.1|41181.1|41224.8|41184.8|41239.8|41199.8|41214.8|41174.8|27
1641926870000|2022-01-11 18:47:50|41221.1|41181.1|41229.8|41189.8|41229.8|41189.8|41221.1|41181.1|7
1641926880000|2022-01-11 18:48:00|41234.8|41194.8|41224.8|41184.8|41234.8|41194.8|41224.8|41184.8|10
1641926890000|2022-01-11 18:48:10|41221.1|41181.1|41221.1|41181.1|41221.1|41181.1|41211.1|41171.1|14
1641926900000|2022-01-11 18:48:20|41219.8|41179.8|41211.1|41171.1|41221.1|41181.1|41211.1|41171.1|8
1641926910000|2022-01-11 18:48:30|41219.8|41179.8|41231.1|41191.1|41231.1|41191.1|41216.1|41176.1|14
1641926920000|2022-01-11 18:48:40|41221.1|41181.1|41219.8|41179.8|41221.1|41181.1|41219.8|41179.8|8
1641926930000|2022-01-11 18:48:50|41221.1|41181.1|41219.8|41179.8|41221.1|41181.1|41214.8|41174.8|2
1641926940000|2022-01-11 18:49:00|41211.1|41171.1|41221.1|41181.1|41224.8|41184.8|41211.1|41171.1|3
1641926950000|2022-01-11 18:49:10|41224.8|41184.8|41199.8|41159.8|41224.8|41184.8|41199.8|41159.8|7
1641926960000|2022-01-11 18:49:20|41201.1|41161.1|41186.1|41146.1|41201.1|41161.1|41186.1|41146.1|11
1641926970000|2022-01-11 18:49:30|41179.8|41139.8|41189.8|41149.8|41191.1|41151.1|41179.8|41139.8|28
1641926980000|2022-01-11 18:49:40|41191.1|41151.1|41189.8|41149.8|41191.1|41151.1|41189.8|41149.8|5
1641926990000|2022-01-11 18:49:50|41191.1|41151.1|41184.8|41144.8|41204.8|41164.8|41179.8|41139.8|6
1641927000000|2022-01-11 18:50:00|41189.8|41149.8|41199.8|41159.8|41199.8|41159.8|41189.8|41149.8|6
1641927010000|2022-01-11 18:50:10|41194.8|41154.8|41199.8|41159.8|41199.8|41159.8|41194.8|41154.8|9
1641927020000|2022-01-11 18:50:20|41192.3|41152.3|41186.1|41146.1|41192.3|41152.3|41186.1|41146.1|43
1641927030000|2022-01-11 18:50:30|41189.8|41149.8|41189.8|41149.8|41191.1|41151.1|41189.8|41149.8|4
1641927040000|2022-01-11 18:50:40|41191.1|41151.1|41182.3|41142.3|41191.1|41151.1|41182.3|41142.3|11
1641927050000|2022-01-11 18:50:50|41181.1|41141.1|41179.8|41139.8|41181.1|41141.1|41179.8|41139.8|6
1641927060000|2022-01-11 18:51:00|41181.1|41141.1|41171.1|41131.1|41181.1|41141.1|41171.1|41131.1|3
1641927070000|2022-01-11 18:51:10|41162.3|41122.3|41152.3|41112.3|41162.3|41122.3|41152.3|41112.3|15
1641927080000|2022-01-11 18:51:20|41161.1|41121.1|41161.1|41121.1|41161.1|41121.1|41161.1|41121.1|9
1641927090000|2022-01-11 18:51:30|41159.8|41119.8|41161.1|41121.1|41161.1|41121.1|41159.8|41119.8|0
1641927110000|2022-01-11 18:51:50|41171.1|41131.1|41179.8|41139.8|41181.1|41141.1|41171.1|41131.1|21
1641927120000|2022-01-11 18:52:00|41181.1|41141.1|41189.8|41149.8|41189.8|41149.8|41179.8|41139.8|5
1641927130000|2022-01-11 18:52:10|41174.8|41134.8|41164.8|41124.8|41174.8|41134.8|41164.8|41124.8|12
1641927140000|2022-01-11 18:52:20|41161.1|41121.1|41132.3|41092.3|41161.1|41121.1|41132.3|41092.3|27
1641927150000|2022-01-11 18:52:30|41142.3|41102.3|41142.3|41102.3|41142.3|41102.3|41142.3|41102.3|18
1641927160000|2022-01-11 18:52:40|41143.6|41103.6|41172.3|41132.3|41172.3|41132.3|41143.6|41103.6|22
1641927170000|2022-01-11 18:52:50|41171.1|41131.1|41161.1|41121.1|41171.1|41131.1|41153.6|41113.6|26
1641927180000|2022-01-11 18:53:00|||||||||1
1641927190000|2022-01-11 18:53:10|41171.1|41131.1|41186.1|41146.1|41186.1|41146.1|41171.1|41131.1|3
1641927200000|2022-01-11 18:53:20|41184.8|41144.8|41171.1|41131.1|41184.8|41144.8|41171.1|41131.1|7
1641927210000|2022-01-11 18:53:30|41169.8|41129.8|41169.8|41129.8|41171.1|41131.1|41169.8|41129.8|0
1641927220000|2022-01-11 18:53:40|41171.1|41131.1|41191.1|41151.1|41191.1|41151.1|41169.8|41129.8|3
1641927230000|2022-01-11 18:53:50|41194.8|41154.8|41194.8|41154.8|41199.8|41159.8|41186.1|41146.1|15
1641927240000|2022-01-11 18:54:00|41189.8|41149.8|41191.1|41151.1|41199.8|41159.8|41189.8|41149.8|11
1641927250000|2022-01-11 18:54:10|41189.8|41149.8|41218.6|41178.6|41219.8|41179.8|41189.8|41149.8|29
1641927260000|2022-01-11 18:54:20|41213.6|41173.6|41213.6|41173.6|41218.6|41178.6|41208.6|41168.6|10
1641927270000|2022-01-11 18:54:30|41208.6|41168.6|41214.8|41174.8|41222.3|41182.3|41208.6|41168.6|18
1641927280000|2022-01-11 18:54:40|41218.6|41178.6|41218.6|41178.6|41218.6|41178.6|41214.8|41174.8|1
1641927290000|2022-01-11 18:54:50|41222.3|41182.3|41223.6|41183.6|41237.3|41197.3|41218.6|41178.6|23
1641927300000|2022-01-11 18:55:00|41222.3|41182.3|41212.3|41172.3|41223.6|41183.6|41212.3|41172.3|13
1641927310000|2022-01-11 18:55:10|41216.1|41176.1|41222.3|41182.3|41222.3|41182.3|41216.1|41176.1|5
1641927320000|2022-01-11 18:55:20|41227.3|41187.3|41232.3|41192.3|41237.3|41197.3|41227.3|41187.3|15
1641927330000|2022-01-11 18:55:30|41237.3|41197.3|41222.3|41182.3|41237.3|41197.3|41222.3|41182.3|7
1641927340000|2022-01-11 18:55:40|41223.6|41183.6|41237.3|41197.3|41237.3|41197.3|41219.8|41179.8|12
1641927350000|2022-01-11 18:55:50|41242.3|41202.3|41242.3|41202.3|41247.3|41207.3|41237.3|41197.3|6
1641927360000|2022-01-11 18:56:00|41246|41206|41252.3|41212.3|41252.3|41212.3|41246|41206|6
1641927370000|2022-01-11 18:56:10|41257.3|41217.3|41227.3|41187.3|41257.3|41217.3|41227.3|41187.3|21
1641927380000|2022-01-11 18:56:20|41232.3|41192.3|41228.6|41188.6|41237.3|41197.3|41228.6|41188.6|10
1641927390000|2022-01-11 18:56:30|41227.3|41187.3|41218.6|41178.6|41227.3|41187.3|41218.6|41178.6|6
1641927400000|2022-01-11 18:56:40|41217.3|41177.3|41232.3|41192.3|41232.3|41192.3|41217.3|41177.3|7
1641927410000|2022-01-11 18:56:50|41237.3|41197.3|41254.8|41214.8|41256|41216|41237.3|41197.3|37
1641927420000|2022-01-11 18:57:00|41246|41206|41264.8|41224.8|41264.8|41224.8|41239.8|41199.8|37
1641927430000|2022-01-11 18:57:10|41278.5|41238.5|41267.3|41227.3|41278.5|41238.5|41267.3|41227.3|10
1641927440000|2022-01-11 18:57:20|41272.3|41232.3|41261|41221|41272.3|41232.3|41257.3|41217.3|19
1641927450000|2022-01-11 18:57:30|41262.3|41222.3|41272.3|41232.3|41272.3|41232.3|41262.3|41222.3|8
1641927460000|2022-01-11 18:57:40|41267.3|41227.3|41282.3|41242.3|41282.3|41242.3|41267.3|41227.3|27
1641927470000|2022-01-11 18:57:50|41273.5|41233.5|41252.3|41212.3|41273.5|41233.5|41252.3|41212.3|10
1641927480000|2022-01-11 18:58:00|41253.5|41213.5|41263.5|41223.5|41263.5|41223.5|41252.3|41212.3|9
1641927490000|2022-01-11 18:58:10|41267.3|41227.3|41277.3|41237.3|41277.3|41237.3|41267.3|41227.3|104
1641927500000|2022-01-11 18:58:20|41273.5|41233.5|41257.3|41217.3|41273.5|41233.5|41257.3|41217.3|32
1641927510000|2022-01-11 18:58:30|41262.3|41222.3|41262.3|41222.3|41262.3|41222.3|41262.3|41222.3|1
1641927520000|2022-01-11 18:58:40|41263.5|41223.5|41272.3|41232.3|41272.3|41232.3|41262.3|41222.3|9
1641927530000|2022-01-11 18:58:50|41273.5|41233.5|41272.3|41232.3|41277.3|41237.3|41272.3|41232.3|3
1641927540000|2022-01-11 18:59:00|41262.3|41222.3|41257.3|41217.3|41262.3|41222.3|41257.3|41217.3|12
1641927550000|2022-01-11 18:59:10|41253.5|41213.5|41243.5|41203.5|41262.3|41222.3|41242.3|41202.3|12
1641927560000|2022-01-11 18:59:20|41253.5|41213.5|41253.5|41213.5|41253.5|41213.5|41247.3|41207.3|5
1641927570000|2022-01-11 18:59:30|41247.3|41207.3|41243.5|41203.5|41253.5|41213.5|41242.3|41202.3|20
1641927580000|2022-01-11 18:59:40|41247.3|41207.3|41253.5|41213.5|41254.8|41214.8|41244.8|41204.8|85
1641927590000|2022-01-11 18:59:50|41249.8|41209.8|41257.3|41217.3|41258.5|41218.5|41247.3|41207.3|4
1641927600000|2022-01-11 19:00:00|41253.5|41213.5|41268.5|41228.5|41269.8|41229.8|41248.5|41208.5|8
1641927610000|2022-01-11 19:00:10|41269.8|41229.8|41283.5|41243.5|41283.5|41243.5|41269.8|41229.8|10
1641927620000|2022-01-11 19:00:20|||||||||7
1641927630000|2022-01-11 19:00:30|41273.5|41233.5|41272.3|41232.3|41273.5|41233.5|41267.3|41227.3|15
1641927640000|2022-01-11 19:00:40|41273.5|41233.5|41277.3|41237.3|41282.3|41242.3|41272.3|41232.3|11
1641927650000|2022-01-11 19:00:50|41278.5|41238.5|41272.3|41232.3|41282.3|41242.3|41272.3|41232.3|3
1641927660000|2022-01-11 19:01:00|41277.3|41237.3|41292.3|41252.3|41292.3|41252.3|41273.5|41233.5|8
1641927670000|2022-01-11 19:01:10|41302.3|41262.3|41287.3|41247.3|41307.3|41267.3|41282.3|41242.3|20
1641927680000|2022-01-11 19:01:20|41283.5|41243.5|41277.3|41237.3|41293.5|41253.5|41277.3|41237.3|15
1641927690000|2022-01-11 19:01:30|41283.5|41243.5|41283.5|41243.5|41293.5|41253.5|41282.3|41242.3|4
1641927700000|2022-01-11 19:01:40|41282.3|41242.3|41283.5|41243.5|41288.5|41248.5|41273.5|41233.5|17
1641927710000|2022-01-11 19:01:50|41288.5|41248.5|41293.5|41253.5|41293.5|41253.5|41287.3|41247.3|11
1641927720000|2022-01-11 19:02:00|41283.5|41243.5|41289.8|41249.8|41289.8|41249.8|41279.8|41239.8|11
1641927730000|2022-01-11 19:02:10|41284.8|41244.8|41279.8|41239.8|41289.8|41249.8|41274.8|41234.8|3
1641927740000|2022-01-11 19:02:20|41281|41241|41284.8|41244.8|41284.8|41244.8|41281|41241|2
1641927750000|2022-01-11 19:02:30|41286|41246|41289.8|41249.8|41289.8|41249.8|41284.8|41244.8|7
1641927760000|2022-01-11 19:02:40|41294.8|41254.8|41279.8|41239.8|41294.8|41254.8|41279.8|41239.8|6
1641927770000|2022-01-11 19:02:50|41286|41246|41279.8|41239.8|41286|41246|41279.8|41239.8|20
1641927780000|2022-01-11 19:03:00|41281|41241|41294.8|41254.8|41294.8|41254.8|41279.8|41239.8|6
1641927790000|2022-01-11 19:03:10|41304.8|41264.8|41304.8|41264.8|41316|41276|41304.8|41264.8|19
1641927800000|2022-01-11 19:03:20|41306|41266|41309.8|41269.8|41314.8|41274.8|41304.8|41264.8|23
1641927810000|2022-01-11 19:03:30|41319.8|41279.8|41323.5|41283.5|41333.5|41293.5|41319.8|41279.8|42
1641927820000|2022-01-11 19:03:40|41313.5|41273.5|41307.3|41267.3|41323.5|41283.5|41303.5|41263.5|14
1641927830000|2022-01-11 19:03:50|41312.3|41272.3|41313.5|41273.5|41313.5|41273.5|41307.3|41267.3|15
1641927840000|2022-01-11 19:04:00|41307.3|41267.3|41299.8|41259.8|41311|41271|41293.5|41253.5|29
1641927850000|2022-01-11 19:04:10|41296|41256|41274.8|41234.8|41296|41256|41274.8|41234.8|86
1641927860000|2022-01-11 19:04:20|41276|41236|41276|41236|41279.8|41239.8|41276|41236|5
1641927870000|2022-01-11 19:04:30|41269.8|41229.8|41266|41226|41269.8|41229.8|41266|41226|4
1641927880000|2022-01-11 19:04:40|41267.3|41227.3|41247.3|41207.3|41267.3|41227.3|41247.3|41207.3|21
1641927890000|2022-01-11 19:04:50|41248.5|41208.5|41257.3|41217.3|41257.3|41217.3|41248.5|41208.5|1
1641927900000|2022-01-11 19:05:00|41258.5|41218.5|41258.5|41218.5|41258.5|41218.5|41257.3|41217.3|8
1641927910000|2022-01-11 19:05:10|41257.3|41217.3|41257.3|41217.3|41267.3|41227.3|41257.3|41217.3|15
1641927920000|2022-01-11 19:05:20|41258.5|41218.5|41299.8|41259.8|41299.8|41259.8|41252.3|41212.3|28
1641927930000|2022-01-11 19:05:30|41296|41256|41269.8|41229.8|41296|41256|41269.8|41229.8|19
1641927940000|2022-01-11 19:05:40|41266|41226|41259.8|41219.8|41266|41226|41259.8|41219.8|4
1641927950000|2022-01-11 19:05:50|41256|41216|41254.8|41214.8|41261|41221|41246|41206|22
1641927960000|2022-01-11 19:06:00|41257.3|41217.3|41284.8|41244.8|41286|41246|41257.3|41217.3|32
1641927970000|2022-01-11 19:06:10|41286|41246|41286|41246|41286|41246|41284.8|41244.8|1
1641927980000|2022-01-11 19:06:20|41276|41236|41274.8|41234.8|41276|41236|41274.8|41234.8|8
1641927990000|2022-01-11 19:06:30|41269.8|41229.8|41274.8|41234.8|41276|41236|41269.8|41229.8|19
1641928000000|2022-01-11 19:06:40|41271|41231|41261|41221|41276|41236|41256|41216|7
1641928010000|2022-01-11 19:06:50|41262.3|41222.3|41264.8|41224.8|41266|41226|41261|41221|1
1641928020000|2022-01-11 19:07:00|41266|41226|41266|41226|41266|41226|41264.8|41224.8|3
1641928030000|2022-01-11 19:07:10|41264.8|41224.8|41264.8|41224.8|41266|41226|41264.8|41224.8|2
1641928040000|2022-01-11 19:07:20|41266|41226|41266|41226|41266|41226|41266|41226|6
1641928050000|2022-01-11 19:07:30|41256|41216|41276|41236|41276|41236|41254.8|41214.8|11
1641928060000|2022-01-11 19:07:40|41286|41246|41296|41256|41296|41256|41286|41246|9
1641928070000|2022-01-11 19:07:50|41294.7|41254.7|41296|41256|41304.7|41264.7|41294.7|41254.7|43
1641928080000|2022-01-11 19:08:00|41294.7|41254.7|41284.7|41244.7|41296|41256|41284.7|41244.7|4
1641928090000|2022-01-11 19:08:10|41276|41236|41279.7|41239.7|41286|41246|41276|41236|27
1641928100000|2022-01-11 19:08:20|41284.7|41244.7|41259.7|41219.7|41284.7|41244.7|41259.7|41219.7|10
1641928110000|2022-01-11 19:08:30|41256|41216|41256|41216|41266|41226|41256|41216|4
1641928120000|2022-01-11 19:08:40|41254.7|41214.7|41249.7|41209.7|41254.7|41214.7|41246|41206|10
1641928130000|2022-01-11 19:08:50|41254.7|41214.7|41256|41216|41261|41221|41246|41206|15
1641928140000|2022-01-11 19:09:00|41254.7|41214.7|41276|41236|41281|41241|41254.7|41214.7|11
1641928150000|2022-01-11 19:09:10|41286|41246|41284.7|41244.7|41286|41246|41284.7|41244.7|9
1641928160000|2022-01-11 19:09:20|41286|41246|41284.7|41244.7|41286|41246|41276|41236|9
1641928170000|2022-01-11 19:09:30|41286|41246|41286|41246|41301|41261|41281|41241|5
1641928180000|2022-01-11 19:09:40|41291|41251|41284.7|41244.7|41291|41251|41284.7|41244.7|7
1641928190000|2022-01-11 19:09:50|41286|41246|41279.7|41239.7|41296|41256|41279.7|41239.7|8
1641928200000|2022-01-11 19:10:00|41284.7|41244.7|41257.2|41217.2|41284.7|41244.7|41247.2|41207.2|74
1641928210000|2022-01-11 19:10:10|41247.2|41207.2|41249.8|41209.8|41249.8|41209.8|41247.2|41207.2|76
1641928220000|2022-01-11 19:10:20|||||||||10
1641928230000|2022-01-11 19:10:30|41259.8|41219.8|41254.8|41214.8|41259.8|41219.8|41249.8|41209.8|20
1641928240000|2022-01-11 19:10:40|41251|41211|41269.8|41229.8|41279.8|41239.8|41251|41211|15
1641928250000|2022-01-11 19:10:50|41251|41211|41259.8|41219.8|41259.8|41219.8|41251|41211|12
1641928260000|2022-01-11 19:11:00|||||||||4
1641928270000|2022-01-11 19:11:10|41269.8|41229.8|41269.8|41229.8|41271|41231|41269.8|41229.8|3
1641928280000|2022-01-11 19:11:20|41261|41221|41251|41211|41261|41221|41251|41211|10
1641928290000|2022-01-11 19:11:30|41249.8|41209.8|41259.8|41219.8|41264.8|41224.8|41249.8|41209.8|17
1641928300000|2022-01-11 19:11:40|41258.5|41218.5|41261|41221|41261|41221|41258.5|41218.5|7
1641928310000|2022-01-11 19:11:50|41271|41231|41271|41231|41271|41231|41269.8|41229.8|15
1641928320000|2022-01-11 19:12:00|41274.8|41234.8|41281|41241|41281|41241|41269.8|41229.8|10
1641928330000|2022-01-11 19:12:10|41289.8|41249.8|41301|41261|41301|41261|41272.3|41232.3|115
1641928340000|2022-01-11 19:12:20|41296|41256|41319.7|41279.7|41319.7|41279.7|41296|41256|16
1641928350000|2022-01-11 19:12:30|41309.7|41269.7|41289.7|41249.7|41311|41271|41289.7|41249.7|20
1641928360000|2022-01-11 19:12:40|41291|41251|41279.7|41239.7|41291|41251|41271|41231|64
1641928370000|2022-01-11 19:12:50|41281|41241|41274.7|41234.7|41294.7|41254.7|41274.7|41234.7|39
1641928380000|2022-01-11 19:13:00|41269.7|41229.7|41251|41211|41269.7|41229.7|41249.7|41209.7|49
1641928390000|2022-01-11 19:13:10|41249.7|41209.7|41227.3|41187.3|41251|41211|41211|41171|32
1641928400000|2022-01-11 19:13:20|41223.5|41183.5|41241|41201|41241|41201|41222.3|41182.3|12
1641928410000|2022-01-11 19:13:30|41242.3|41202.3|41246|41206|41251|41211|41239.7|41199.7|23
1641928420000|2022-01-11 19:13:40|41239.7|41199.7|41241|41201|41252.3|41212.3|41239.7|41199.7|49
1641928430000|2022-01-11 19:13:50|41251|41211|41279.7|41239.7|41286|41246|41242.3|41202.3|104
1641928440000|2022-01-11 19:14:00|41281|41241|41283.5|41243.5|41322.3|41282.3|41273.5|41233.5|235
1641928450000|2022-01-11 19:14:10|41273.5|41233.5|41268.5|41228.5|41277.3|41237.3|41267.3|41227.3|250
1641928460000|2022-01-11 19:14:20|41267.3|41227.3|41242.3|41202.3|41269.8|41229.8|41242.3|41202.3|321
1641928470000|2022-01-11 19:14:30|41243.5|41203.5|41238.5|41198.5|41268.5|41228.5|41238.5|41198.5|296
1641928480000|2022-01-11 19:14:40|41229.8|41189.8|41239.8|41199.8|41239.8|41199.8|41219.8|41179.8|209
1641928490000|2022-01-11 19:14:50|41241|41201|41279.8|41239.8|41281|41241|41241|41201|278
1641928500000|2022-01-11 19:15:00|41274.8|41234.8|41269.8|41229.8|41279.8|41239.8|41262.3|41222.3|210
1641928510000|2022-01-11 19:15:10|41279.8|41239.8|41264.8|41224.8|41279.8|41239.8|41261|41221|28
1641928520000|2022-01-11 19:15:20|41266|41226|41271|41231|41271|41231|41254.8|41214.8|39
1641928530000|2022-01-11 19:15:30|41276|41236|41261|41221|41281|41241|41261|41221|7
1641928540000|2022-01-11 19:15:40|41262.3|41222.3|41252.3|41212.3|41262.3|41222.3|41252.3|41212.3|16
1641928550000|2022-01-11 19:15:50|41242.3|41202.3|41241|41201|41242.3|41202.3|41241|41201|19
1641928560000|2022-01-11 19:16:00|41239.8|41199.8|41232.3|41192.3|41241|41201|41232.3|41192.3|4
1641928570000|2022-01-11 19:16:10|41236|41196|41229.8|41189.8|41241|41201|41228.5|41188.5|176
1641928580000|2022-01-11 19:16:20|41219.8|41179.8|41218.5|41178.5|41219.8|41179.8|41217.3|41177.3|14
1641928590000|2022-01-11 19:16:30|41223.5|41183.5|41238.5|41198.5|41238.5|41198.5|41218.5|41178.5|36
1641928600000|2022-01-11 19:16:40|41246|41206|41242.3|41202.3|41247.3|41207.3|41237.3|41197.3|21
1641928610000|2022-01-11 19:16:50|41238.5|41198.5|41233.5|41193.5|41242.3|41202.3|41232.3|41192.3|0
1641928620000|2022-01-11 19:17:00|41229.8|41189.8|41238.5|41198.5|41239.8|41199.8|41229.8|41189.8|14
1641928630000|2022-01-11 19:17:10|41239.8|41199.8|41238.5|41198.5|41239.8|41199.8|41238.5|41198.5|4
1641928640000|2022-01-11 19:17:20|41237.3|41197.3|41242.3|41202.3|41242.3|41202.3|41232.3|41192.3|6
1641928650000|2022-01-11 19:17:30|||||||||15
1641928660000|2022-01-11 19:17:40|41243.5|41203.5|41239.8|41199.8|41243.5|41203.5|41239.8|41199.8|14
1641928670000|2022-01-11 19:17:50|41234.8|41194.8|41229.8|41189.8|41234.8|41194.8|41229.8|41189.8|26
1641928680000|2022-01-11 19:18:00|41231|41191|41244.8|41204.8|41244.8|41204.8|41231|41191|10
1641928690000|2022-01-11 19:18:10|41239.8|41199.8|41244.8|41204.8|41244.8|41204.8|41239.8|41199.8|7
1641928700000|2022-01-11 19:18:20|41241|41201|41229.8|41189.8|41244.8|41204.8|41229.8|41189.8|5
1641928710000|2022-01-11 19:18:30|41231|41191|41231|41191|41231|41191|41231|41191|10
1641928720000|2022-01-11 19:18:40|41229.8|41189.8|41229.8|41189.8|41229.8|41189.8|41229.8|41189.8|11
1641928730000|2022-01-11 19:18:50|41228.5|41188.5|41229.8|41189.8|41234.8|41194.8|41228.5|41188.5|12
1641928740000|2022-01-11 19:19:00|41233.5|41193.5|41233.5|41193.5|41234.8|41194.8|41233.5|41193.5|1
1641928750000|2022-01-11 19:19:10|41229.8|41189.8|41233.5|41193.5|41237.3|41197.3|41228.5|41188.5|12
1641928760000|2022-01-11 19:19:20|41232.3|41192.3|41233.5|41193.5|41233.5|41193.5|41232.3|41192.3|30
1641928770000|2022-01-11 19:19:30|41237.3|41197.3|41234.8|41194.8|41239.8|41199.8|41234.8|41194.8|8
1641928780000|2022-01-11 19:19:40|41238.5|41198.5|41234.8|41194.8|41239.8|41199.8|41229.8|41189.8|17
1641928790000|2022-01-11 19:19:50|41233.5|41193.5|41234.8|41194.8|41239.8|41199.8|41229.8|41189.8|13
1641949200000|2022-01-12 01:00:00|41235|41195|41238.8|41198.8|41242.5|41202.5|41198.8|41158.8|27
1641949210000|2022-01-12 01:00:10|41235.1|41195.1|41195.1|41155.1|41242.5|41202.5|41195.1|41155.1|28
1641949220000|2022-01-12 01:00:20|41191.4|41151.4|41185.1|41145.1|41202.5|41162.5|41185.1|41145.1|22
1641949230000|2022-01-12 01:00:30|41180.1|41140.1|41175.1|41135.1|41180.1|41140.1|41161.4|41121.4|38
1641949240000|2022-01-12 01:00:40|41170.1|41130.1|41183.9|41143.9|41183.9|41143.9|41168.8|41128.8|64
1641949250000|2022-01-12 01:00:50|41193.9|41153.9|41193.9|41153.9|41193.9|41153.9|41193.9|41153.9|16
1641949260000|2022-01-12 01:01:00|41197.6|41157.6|41177.6|41137.6|41197.6|41157.6|41177.6|41137.6|13
1641949270000|2022-01-12 01:01:10|41181.4|41141.4|41167.6|41127.6|41182.6|41142.6|41167.6|41127.6|10
1641949280000|2022-01-12 01:01:20|41166.4|41126.4|41167.6|41127.6|41167.6|41127.6|41162.6|41122.6|1
1641949290000|2022-01-12 01:01:30|41172.6|41132.6|41178.8|41138.8|41178.8|41138.8|41171.4|41131.4|25
1641949300000|2022-01-12 01:01:40|41175.1|41135.1|41178.8|41138.8|41180.1|41140.1|41173.8|41133.8|6
1641949310000|2022-01-12 01:01:50|41170.1|41130.1|41173.8|41133.8|41173.8|41133.8|41168.8|41128.8|2
1641949320000|2022-01-12 01:02:00|41175.1|41135.1|41178.8|41138.8|41180.1|41140.1|41175.1|41135.1|1
1641949330000|2022-01-12 01:02:10|41170.1|41130.1|41175.1|41135.1|41175.1|41135.1|41170.1|41130.1|0
1641949340000|2022-01-12 01:02:20|41178.8|41138.8|41198.8|41158.8|41200.1|41160.1|41178.8|41138.8|4
1641949350000|2022-01-12 01:02:30|41195.1|41155.1|41188.8|41148.8|41195.1|41155.1|41188.8|41148.8|0
1641949360000|2022-01-12 01:02:40|41190.1|41150.1|41181.4|41141.4|41190.1|41150.1|41181.4|41141.4|0
1641949390000|2022-01-12 01:03:10|41168.8|41128.8|41168.8|41128.8|41168.8|41128.8|41168.8|41128.8|1
1641949400000|2022-01-12 01:03:20|41170.1|41130.1|41165.1|41125.1|41170.1|41130.1|41165.1|41125.1|0
1641949410000|2022-01-12 01:03:30|41168.8|41128.8|41165.1|41125.1|41168.8|41128.8|41155.1|41115.1|3
1641949420000|2022-01-12 01:03:40|41168.8|41128.8|41175.1|41135.1|41175.1|41135.1|41168.8|41128.8|7
1641949430000|2022-01-12 01:03:50|41173.8|41133.8|41175.1|41135.1|41175.1|41135.1|41170.1|41130.1|0
1641949440000|2022-01-12 01:04:00|41178.8|41138.8|41175.1|41135.1|41178.8|41138.8|41175.1|41135.1|0
1641949450000|2022-01-12 01:04:10|41165.1|41125.1|41165.1|41125.1|41165.1|41125.1|41165.1|41125.1|3
1641949460000|2022-01-12 01:04:20|41163.8|41123.8|41156.4|41116.4|41163.8|41123.8|41156.4|41116.4|3
1641949470000|2022-01-12 01:04:30|41160.1|41120.1|41133.8|41093.8|41161.4|41121.4|41133.8|41093.8|1
1641949480000|2022-01-12 01:04:40|41135.1|41095.1|41140.1|41100.1|41140.1|41100.1|41128.8|41088.8|9
1641949490000|2022-01-12 01:04:50|41143.8|41103.8|41138.8|41098.8|41143.8|41103.8|41138.8|41098.8|0
1641949500000|2022-01-12 01:05:00|41145.1|41105.1|41141.4|41101.4|41150.1|41110.1|41140.1|41100.1|10
1641949510000|2022-01-12 01:05:10|41135.1|41095.1|41131.4|41091.4|41135.1|41095.1|41131.4|41091.4|0
1641949530000|2022-01-12 01:05:30|41127.6|41087.6|41131.4|41091.4|41131.4|41091.4|41127.6|41087.6|2
1641949550000|2022-01-12 01:05:50|41135.1|41095.1|41131.4|41091.4|41135.1|41095.1|41131.4|41091.4|2
1641949560000|2022-01-12 01:06:00|41135.1|41095.1|41145.1|41105.1|41145.1|41105.1|41135.1|41095.1|3
1641949570000|2022-01-12 01:06:10|41141.4|41101.4|41141.4|41101.4|41141.4|41101.4|41141.4|41101.4|0
1641949600000|2022-01-12 01:06:40|41141.3|41101.3|41131.3|41091.3|41141.3|41101.3|41131.3|41091.3|0
1641949610000|2022-01-12 01:06:50|41135.1|41095.1|41141.3|41101.3|41141.3|41101.3|41135.1|41095.1|6
1641949620000|2022-01-12 01:07:00|41146.3|41106.3|41148.8|41108.8|41160.1|41120.1|41146.3|41106.3|6
1641949630000|2022-01-12 01:07:10|41145.1|41105.1|41138.8|41098.8|41145.1|41105.1|41138.8|41098.8|0
1641949650000|2022-01-12 01:07:30|41135.1|41095.1|41131.3|41091.3|41135.1|41095.1|41131.3|41091.3|0
1641949660000|2022-01-12 01:07:40|41135.1|41095.1|41135.1|41095.1|41136.3|41096.3|41135.1|41095.1|0
1641949670000|2022-01-12 01:07:50|41123.8|41083.8|41123.8|41083.8|41123.8|41083.8|41123.8|41083.8|3
1641949680000|2022-01-12 01:08:00|41127.5|41087.5|41123.8|41083.8|41127.5|41087.5|41120.1|41080.1|5
1641949690000|2022-01-12 01:08:10|41128.8|41088.8|41128.8|41088.8|41128.8|41088.8|41123.8|41083.8|1
1641949700000|2022-01-12 01:08:20|41130.1|41090.1|41130.1|41090.1|41130.1|41090.1|41130.1|41090.1|0
1641949710000|2022-01-12 01:08:30|41133.8|41093.8|41133.8|41093.8|41133.8|41093.8|41133.8|41093.8|0
1641949720000|2022-01-12 01:08:40|41135.1|41095.1|41143.8|41103.8|41143.8|41103.8|41135.1|41095.1|1
1641949730000|2022-01-12 01:08:50|41140.1|41100.1|41138.8|41098.8|41140.1|41100.1|41138.8|41098.8|0
1641949740000|2022-01-12 01:09:00|41143.8|41103.8|41143.8|41103.8|41143.8|41103.8|41143.8|41103.8|0
1641949760000|2022-01-12 01:09:20|41145.1|41105.1|41143.8|41103.8|41145.1|41105.1|41143.8|41103.8|2
1641949780000|2022-01-12 01:09:40|||||||||1
1641949790000|2022-01-12 01:09:50|||||||||1
1641949800000|2022-01-12 01:10:00|||||||||1
1641949810000|2022-01-12 01:10:10|41145.1|41105.1|41145.1|41105.1|41145.1|41105.1|41145.1|41105.1|3
1641949830000|2022-01-12 01:10:30|41143.8|41103.8|41143.8|41103.8|41147.5|41107.5|41143.8|41103.8|1
1641949850000|2022-01-12 01:10:50|41138.8|41098.8|41138.8|41098.8|41138.8|41098.8|41138.8|41098.8|2
1641949860000|2022-01-12 01:11:00|41142.5|41102.5|41143.8|41103.8|41145.1|41105.1|41142.5|41102.5|1
1641949870000|2022-01-12 01:11:10|41147.5|41107.5|41147.5|41107.5|41147.5|41107.5|41143.8|41103.8|6
1641949900000|2022-01-12 01:11:40|41148.8|41108.8|41148.8|41108.8|41148.8|41108.8|41148.8|41108.8|0
1641949910000|2022-01-12 01:11:50|41153.8|41113.8|41153.8|41113.8|41153.8|41113.8|41153.8|41113.8|1
1641949920000|2022-01-12 01:12:00|41163.8|41123.8|41158.8|41118.8|41163.8|41123.8|41158.8|41118.8|5
1641949930000|2022-01-12 01:12:10|41157.5|41117.5|41157.5|41117.5|41157.5|41117.5|41157.5|41117.5|0
1641949940000|2022-01-12 01:12:20|41153.8|41113.8|41153.8|41113.8|41153.8|41113.8|41153.8|41113.8|0
1641949950000|2022-01-12 01:12:30|41155.1|41115.1|41155.1|41115.1|41155.1|41115.1|41155.1|41115.1|0
1641949960000|2022-01-12 01:12:40|41153.8|41113.8|41143.8|41103.8|41153.8|41113.8|41143.8|41103.8|2
1641949970000|2022-01-12 01:12:50|41148.8|41108.8|41133.8|41093.8|41148.8|41108.8|41133.8|41093.8|0
1641949980000|2022-01-12 01:13:00|41137.5|41097.5|41137.5|41097.5|41138.8|41098.8|41137.5|41097.5|0
1641949990000|2022-01-12 01:13:10|41128.8|41088.8|41138.8|41098.8|41138.8|41098.8|41128.8|41088.8|5
1641950000000|2022-01-12 01:13:20|41137.5|41097.5|41137.5|41097.5|41137.5|41097.5|41137.5|41097.5|0
1641950030000|2022-01-12 01:13:50|41136.2|41096.2|41137.5|41097.5|41137.5|41097.5|41136.2|41096.2|0
1641950040000|2022-01-12 01:14:00|41138.8|41098.8|41137.5|41097.5|41142.5|41102.5|41137.5|41097.5|1
1641950050000|2022-01-12 01:14:10|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|0
1641950060000|2022-01-12 01:14:20|41141.2|41101.2|41137.5|41097.5|41141.2|41101.2|41137.5|41097.5|2
1641950070000|2022-01-12 01:14:30|41136.2|41096.2|41141.2|41101.2|41141.2|41101.2|41136.2|41096.2|0
1641950080000|2022-01-12 01:14:40|41142.5|41102.5|41142.5|41102.5|41142.5|41102.5|41142.5|41102.5|0
1641950090000|2022-01-12 01:14:50|41137.5|41097.5|41146.2|41106.2|41147.5|41107.5|41137.5|41097.5|3
1641950100000|2022-01-12 01:15:00|41147.5|41107.5|41146.2|41106.2|41151.2|41111.2|41142.5|41102.5|7
1641950110000|2022-01-12 01:15:10|41147.5|41107.5|41151.2|41111.2|41151.2|41111.2|41146.2|41106.2|10
1641950120000|2022-01-12 01:15:20|41146.2|41106.2|41151.2|41111.2|41151.2|41111.2|41146.2|41106.2|0
1641950130000|2022-01-12 01:15:30|||||||||2
1641950140000|2022-01-12 01:15:40|41142.5|41102.5|41142.5|41102.5|41142.5|41102.5|41142.5|41102.5|1
1641950160000|2022-01-12 01:16:00|41143.8|41103.8|41156.2|41116.2|41156.2|41116.2|41143.8|41103.8|3
1641950170000|2022-01-12 01:16:10|41166.2|41126.2|41166.2|41126.2|41171.2|41131.2|41166.2|41126.2|2
1641950180000|2022-01-12 01:16:20|41162.5|41122.5|41162.5|41122.5|41162.5|41122.5|41162.5|41122.5|0
1641950190000|2022-01-12 01:16:30|41166.2|41126.2|41166.2|41126.2|41169.9|41129.9|41162.5|41122.5|4
1641950200000|2022-01-12 01:16:40|41169.9|41129.9|41166.2|41126.2|41169.9|41129.9|41166.2|41126.2|1
1641950230000|2022-01-12 01:17:10|||||||||1
1641950240000|2022-01-12 01:17:20|41162.5|41122.5|41166.2|41126.2|41166.2|41126.2|41161.2|41121.2|1
1641950270000|2022-01-12 01:17:50|41161.2|41121.2|41156.2|41116.2|41162.5|41122.5|41156.2|41116.2|1
1641950280000|2022-01-12 01:18:00|41151.2|41111.2|41151.2|41111.2|41156.2|41116.2|41151.2|41111.2|2
1641950290000|2022-01-12 01:18:10|41152.5|41112.5|41152.5|41112.5|41152.5|41112.5|41152.5|41112.5|0
1641950300000|2022-01-12 01:18:20|41159.9|41119.9|41156.2|41116.2|41159.9|41119.9|41156.2|41116.2|1
1641950340000|2022-01-12 01:19:00|41159.9|41119.9|41162.5|41122.5|41162.5|41122.5|41159.9|41119.9|0
1641950350000|2022-01-12 01:19:10|41158.8|41118.8|41157.5|41117.5|41158.8|41118.8|41156.2|41116.2|0
1641950360000|2022-01-12 01:19:20|41162.5|41122.5|41156.2|41116.2|41162.5|41122.5|41156.2|41116.2|0
1641950370000|2022-01-12 01:19:30|41151.2|41111.2|41156.2|41116.2|41156.2|41116.2|41151.2|41111.2|0
1641950380000|2022-01-12 01:19:40|41159.9|41119.9|41156.2|41116.2|41159.9|41119.9|41151.2|41111.2|2
1641950390000|2022-01-12 01:19:50|41159.9|41119.9|41156.2|41116.2|41159.9|41119.9|41156.2|41116.2|1
1641950400000|2022-01-12 01:20:00|41159.9|41119.9|41156.2|41116.2|41159.9|41119.9|41156.2|41116.2|1
1641950420000|2022-01-12 01:20:20|41151.2|41111.2|41146.2|41106.2|41151.2|41111.2|41146.2|41106.2|0
1641950450000|2022-01-12 01:20:50|41142.5|41102.5|41136.2|41096.2|41142.5|41102.5|41136.2|41096.2|1
1641950460000|2022-01-12 01:21:00|41141.2|41101.2|41132.5|41092.5|41141.2|41101.2|41132.5|41092.5|1
1641950480000|2022-01-12 01:21:20|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|0
1641950490000|2022-01-12 01:21:30|41132.5|41092.5|41132.5|41092.5|41132.5|41092.5|41132.5|41092.5|0
1641950510000|2022-01-12 01:21:50|41131.2|41091.2|41122.5|41082.5|41131.2|41091.2|41122.5|41082.5|4
1641950520000|2022-01-12 01:22:00|41121.2|41081.2|41126.2|41086.2|41126.2|41086.2|41117.5|41077.5|2
1641950550000|2022-01-12 01:22:30|41122.5|41082.5|41122.5|41082.5|41122.5|41082.5|41121.2|41081.2|0
1641950560000|2022-01-12 01:22:40|41126.2|41086.2|41126.2|41086.2|41131.2|41091.2|41126.2|41086.2|2
1641950590000|2022-01-12 01:23:10|41131.2|41091.2|41136.2|41096.2|41136.2|41096.2|41131.2|41091.2|1
1641950630000|2022-01-12 01:23:50|41132.5|41092.5|41131.2|41091.2|41132.5|41092.5|41131.2|41091.2|0
1641950640000|2022-01-12 01:24:00|41132.5|41092.5|41126.2|41086.2|41132.5|41092.5|41122.5|41082.5|7
1641950650000|2022-01-12 01:24:10|41127.5|41087.5|41128.8|41088.8|41128.8|41088.8|41127.5|41087.5|0
1641950660000|2022-01-12 01:24:20|41128.7|41088.7|41128.7|41088.7|41128.7|41088.7|41128.7|41088.7|0
1641950670000|2022-01-12 01:24:30|41127.5|41087.5|41128.7|41088.7|41128.7|41088.7|41127.5|41087.5|1
1641950680000|2022-01-12 01:24:40|41127.5|41087.5|41127.5|41087.5|41127.5|41087.5|41127.5|41087.5|0
1641950690000|2022-01-12 01:24:50|41126.2|41086.2|41127.5|41087.5|41127.5|41087.5|41126.2|41086.2|0
1641950700000|2022-01-12 01:25:00|41128.7|41088.7|41128.7|41088.7|41128.7|41088.7|41128.7|41088.7|0
1641950740000|2022-01-12 01:25:40|41127.5|41087.5|41128.7|41088.7|41128.7|41088.7|41127.5|41087.5|0
1641950750000|2022-01-12 01:25:50|41127.5|41087.5|41127.5|41087.5|41127.5|41087.5|41127.5|41087.5|1
1641950770000|2022-01-12 01:26:10|41103.7|41063.7|41108.7|41068.7|41108.7|41068.7|41103.7|41063.7|8
1641950780000|2022-01-12 01:26:20|||||||||1
1641950790000|2022-01-12 01:26:30|41105|41065|41108.7|41068.7|41108.7|41068.7|41105|41065|1
1641950800000|2022-01-12 01:26:40|41122.5|41082.5|41122.5|41082.5|41122.5|41082.5|41122.5|41082.5|6
1641950810000|2022-01-12 01:26:50|41118.7|41078.7|41118.7|41078.7|41118.7|41078.7|41118.7|41078.7|1
1641950820000|2022-01-12 01:27:00|41115|41075|41122.5|41082.5|41123.7|41083.7|41115|41075|1
1641950830000|2022-01-12 01:27:10|||||||||1
1641950840000|2022-01-12 01:27:20|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|1
1641950850000|2022-01-12 01:27:30|41118.7|41078.7|41118.7|41078.7|41118.7|41078.7|41118.7|41078.7|1
1641950870000|2022-01-12 01:27:50|41103.7|41063.7|41103.7|41063.7|41103.7|41063.7|41103.7|41063.7|9
1641950910000|2022-01-12 01:28:30|41105|41065|41081.3|41041.3|41115|41075|41081.3|41041.3|4
1641950920000|2022-01-12 01:28:40|41080|41040|41086.3|41046.3|41086.3|41046.3|41080|41040|2
1641950930000|2022-01-12 01:28:50|41081.3|41041.3|41085|41045|41085|41045|41081.3|41041.3|3
1641950940000|2022-01-12 01:29:00|41076.3|41036.3|41085|41045|41085|41045|41076.3|41036.3|2
1641950950000|2022-01-12 01:29:10|41081.3|41041.3|41085|41045|41085|41045|41081.3|41041.3|1
1641950960000|2022-01-12 01:29:20|41091.3|41051.3|41091.3|41051.3|41091.3|41051.3|41091.3|41051.3|1
1641951020000|2022-01-12 01:30:20|41086.3|41046.3|41081.3|41041.3|41086.3|41046.3|41081.3|41041.3|0
1641951060000|2022-01-12 01:31:00|41085|41045|41085|41045|41085|41045|41085|41045|0
1641951090000|2022-01-12 01:31:30|41081.3|41041.3|41081.3|41041.3|41081.3|41041.3|41081.3|41041.3|1
1641951100000|2022-01-12 01:31:40|41088.7|41048.7|41088.7|41048.7|41088.7|41048.7|41088.7|41048.7|1
1641951150000|2022-01-12 01:32:30|41091.3|41051.3|41091.3|41051.3|41091.3|41051.3|41090|41050|0
1641951170000|2022-01-12 01:32:50|41090|41050|41110|41070|41110|41070|41090|41050|32
1641951180000|2022-01-12 01:33:00|41098.7|41058.7|41100|41060|41100|41060|41098.7|41058.7|10
1641951190000|2022-01-12 01:33:10|41098.7|41058.7|41090|41050|41098.7|41058.7|41088.7|41048.7|5
1641951240000|2022-01-12 01:34:00|41098.7|41058.7|41098.7|41058.7|41098.7|41058.7|41098.7|41058.7|2
1641951260000|2022-01-12 01:34:20|41097.4|41057.4|41097.4|41057.4|41097.4|41057.4|41097.4|41057.4|1
1641951270000|2022-01-12 01:34:30|41094.9|41054.9|41097.4|41057.4|41097.4|41057.4|41091.2|41051.2|2
1641951280000|2022-01-12 01:34:40|41091.2|41051.2|41096.2|41056.2|41097.4|41057.4|41091.2|41051.2|1
1641951290000|2022-01-12 01:34:50|41094.9|41054.9|41094.9|41054.9|41094.9|41054.9|41094.9|41054.9|0
1641951300000|2022-01-12 01:35:00|41096.2|41056.2|41102.4|41062.4|41102.4|41062.4|41096.2|41056.2|0
1641951310000|2022-01-12 01:35:10|41101.2|41061.2|41101.2|41061.2|41101.2|41061.2|41101.2|41061.2|0
1641951320000|2022-01-12 01:35:20|41097.4|41057.4|41097.4|41057.4|41097.4|41057.4|41097.4|41057.4|0
1641951350000|2022-01-12 01:35:50|41098.7|41058.7|41097.4|41057.4|41098.7|41058.7|41097.4|41057.4|0
1641951360000|2022-01-12 01:36:00|41098.7|41058.7|41098.7|41058.7|41098.7|41058.7|41097.4|41057.4|0
1641951370000|2022-01-12 01:36:10|41097.4|41057.4|41097.4|41057.4|41097.4|41057.4|41097.4|41057.4|0
1641951400000|2022-01-12 01:36:40|41098.7|41058.7|41112.4|41072.4|41112.4|41072.4|41098.7|41058.7|3
1641951410000|2022-01-12 01:36:50|41116.2|41076.2|41116.2|41076.2|41116.2|41076.2|41116.2|41076.2|0
1641951430000|2022-01-12 01:37:10|41107.4|41067.4|41111.2|41071.2|41111.2|41071.2|41107.4|41067.4|0
1641951440000|2022-01-12 01:37:20|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|0
1641951450000|2022-01-12 01:37:30|41106.2|41066.2|41112.4|41072.4|41112.4|41072.4|41106.2|41066.2|0
1641951460000|2022-01-12 01:37:40|41111.2|41071.2|41106.2|41066.2|41111.2|41071.2|41102.4|41062.4|0
1641951480000|2022-01-12 01:38:00|41102.4|41062.4|41096.2|41056.2|41102.4|41062.4|41096.2|41056.2|1
1641951490000|2022-01-12 01:38:10|41092.4|41052.4|41092.4|41052.4|41092.4|41052.4|41091.2|41051.2|0
1641951530000|2022-01-12 01:38:50|41091.2|41051.2|41091.2|41051.2|41091.2|41051.2|41091.2|41051.2|0
1641951540000|2022-01-12 01:39:00|41087.4|41047.4|41087.4|41047.4|41087.4|41047.4|41086.2|41046.2|8
1641951570000|2022-01-12 01:39:30|41092.4|41052.4|41097.4|41057.4|41097.4|41057.4|41092.4|41052.4|1
1641951600000|2022-01-12 01:40:00|41096.2|41056.2|41107.4|41067.4|41107.4|41067.4|41096.2|41056.2|2
1641951610000|2022-01-12 01:40:10|41111.2|41071.2|41107.4|41067.4|41111.2|41071.2|41107.4|41067.4|0
1641951620000|2022-01-12 01:40:20|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|0
1641951630000|2022-01-12 01:40:30|41106.1|41066.1|41106.1|41066.1|41106.1|41066.1|41106.1|41066.1|0
1641951670000|2022-01-12 01:41:10|41109.9|41069.9|41107.4|41067.4|41111.1|41071.1|41107.4|41067.4|1
1641951680000|2022-01-12 01:41:20|41111.1|41071.1|41111.1|41071.1|41111.1|41071.1|41111.1|41071.1|0
1641951720000|2022-01-12 01:42:00|41106.1|41066.1|41111.1|41071.1|41111.1|41071.1|41106.1|41066.1|1
1641951730000|2022-01-12 01:42:10|41106.1|41066.1|41106.1|41066.1|41106.1|41066.1|41106.1|41066.1|1
1641951780000|2022-01-12 01:43:00|41114.9|41074.9|41116.1|41076.1|41119.9|41079.9|41113.6|41073.6|8
1641951790000|2022-01-12 01:43:10|41114.9|41074.9|41114.9|41074.9|41114.9|41074.9|41114.9|41074.9|0
1641951820000|2022-01-12 01:43:40|41118.6|41078.6|41118.6|41078.6|41118.6|41078.6|41118.6|41078.6|0
1641951830000|2022-01-12 01:43:50|41119.9|41079.9|41128.6|41088.6|41128.6|41088.6|41119.9|41079.9|2
1641951840000|2022-01-12 01:44:00|41124.9|41084.9|41123.6|41083.6|41124.9|41084.9|41119.9|41079.9|7
1641951850000|2022-01-12 01:44:10|41124.9|41084.9|41124.9|41084.9|41126.1|41086.1|41124.9|41084.9|0
1641951860000|2022-01-12 01:44:20|41134.9|41094.9|41153.6|41113.6|41173.6|41133.6|41134.9|41094.9|21
1641951870000|2022-01-12 01:44:30|41163.6|41123.6|41163.6|41123.6|41163.6|41123.6|41163.6|41123.6|2
1641951880000|2022-01-12 01:44:40|41158.6|41118.6|41163.6|41123.6|41163.6|41123.6|41158.6|41118.6|1
1641951900000|2022-01-12 01:45:00|41158.6|41118.6|41157.3|41117.3|41158.6|41118.6|41153.6|41113.6|1
1641951910000|2022-01-12 01:45:10|41158.6|41118.6|41149.9|41109.9|41158.6|41118.6|41149.9|41109.9|0
1641951930000|2022-01-12 01:45:30|41163.6|41123.6|41163.6|41123.6|41163.6|41123.6|41163.6|41123.6|3
1641951940000|2022-01-12 01:45:40|41159.9|41119.9|41159.9|41119.9|41159.9|41119.9|41159.9|41119.9|0
1641951960000|2022-01-12 01:46:00|41153.6|41113.6|41158.6|41118.6|41158.6|41118.6|41153.6|41113.6|2
1641951970000|2022-01-12 01:46:10|41159.9|41119.9|41159.9|41119.9|41159.9|41119.9|41153.6|41113.6|1
1641951990000|2022-01-12 01:46:30|41153.6|41113.6|41148.6|41108.6|41153.6|41113.6|41148.6|41108.6|0
1641952000000|2022-01-12 01:46:40|41149.9|41109.9|41163.6|41123.6|41163.6|41123.6|41149.9|41109.9|1
1641952010000|2022-01-12 01:46:50|41159.9|41119.9|41149.9|41109.9|41159.9|41119.9|41149.9|41109.9|1
1641952020000|2022-01-12 01:47:00|41151.1|41111.1|41156.1|41116.1|41156.1|41116.1|41151.1|41111.1|2
1641952030000|2022-01-12 01:47:10|41159.9|41119.9|41159.9|41119.9|41159.9|41119.9|41156.1|41116.1|0
1641952060000|2022-01-12 01:47:40|41164.9|41124.9|41168.6|41128.6|41168.6|41128.6|41163.6|41123.6|5
1641952070000|2022-01-12 01:47:50|41169.9|41129.9|41164.9|41124.9|41169.9|41129.9|41164.9|41124.9|0
1641952080000|2022-01-12 01:48:00|41173.6|41133.6|41174.8|41134.8|41174.8|41134.8|41173.6|41133.6|4
1641952090000|2022-01-12 01:48:10|41173.6|41133.6|41166.1|41126.1|41173.6|41133.6|41164.8|41124.8|0
1641952100000|2022-01-12 01:48:20|41164.8|41124.8|41169.8|41129.8|41169.8|41129.8|41164.8|41124.8|0
1641952110000|2022-01-12 01:48:30|41168.6|41128.6|41164.8|41124.8|41169.8|41129.8|41164.8|41124.8|3
1641952120000|2022-01-12 01:48:40|41166.1|41126.1|41173.6|41133.6|41174.8|41134.8|41166.1|41126.1|1
1641952140000|2022-01-12 01:49:00|41169.8|41129.8|41174.8|41134.8|41174.8|41134.8|41169.8|41129.8|3
1641952150000|2022-01-12 01:49:10|41171.1|41131.1|41173.6|41133.6|41173.6|41133.6|41169.8|41129.8|0
1641952190000|2022-01-12 01:49:50|41177.3|41137.3|41173.6|41133.6|41177.3|41137.3|41173.6|41133.6|1
1641952230000|2022-01-12 01:50:30|41176.1|41136.1|41176.1|41136.1|41176.1|41136.1|41176.1|41136.1|2
1641952240000|2022-01-12 01:50:40|41171.1|41131.1|41173.6|41133.6|41174.8|41134.8|41169.8|41129.8|1
1641952280000|2022-01-12 01:51:20|41174.8|41134.8|41174.8|41134.8|41174.8|41134.8|41174.8|41134.8|1
1641952290000|2022-01-12 01:51:30|41173.6|41133.6|41159.8|41119.8|41173.6|41133.6|41159.8|41119.8|2
1641952390000|2022-01-12 01:53:10|41154.8|41114.8|41154.8|41114.8|41154.8|41114.8|41154.8|41114.8|2
1641952400000|2022-01-12 01:53:20|41159.8|41119.8|41159.8|41119.8|41159.8|41119.8|41159.8|41119.8|0
1641952410000|2022-01-12 01:53:30|41156.1|41116.1|41159.8|41119.8|41159.8|41119.8|41156.1|41116.1|1
1641952440000|2022-01-12 01:54:00|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|41154.8|41114.8|6
1641952450000|2022-01-12 01:54:10|41154.8|41114.8|41146.1|41106.1|41154.8|41114.8|41146.1|41106.1|2
1641952490000|2022-01-12 01:54:50|41149.8|41109.8|41149.8|41109.8|41149.8|41109.8|41149.8|41109.8|0
1641952530000|2022-01-12 01:55:30|41146.1|41106.1|41146.1|41106.1|41146.1|41106.1|41146.1|41106.1|1
1641952570000|2022-01-12 01:56:10|41141.1|41101.1|41141.1|41101.1|41141.1|41101.1|41141.1|41101.1|0
1641952580000|2022-01-12 01:56:20|41146.1|41106.1|41149.8|41109.8|41149.8|41109.8|41146.1|41106.1|1
1641952620000|2022-01-12 01:57:00|41151.1|41111.1|41154.8|41114.8|41154.8|41114.8|41151.1|41111.1|1
1641952630000|2022-01-12 01:57:10|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|0
1641952640000|2022-01-12 01:57:20|||||||||1
1641952650000|2022-01-12 01:57:30|41149.8|41109.8|41149.8|41109.8|41149.8|41109.8|41149.8|41109.8|0
1641952690000|2022-01-12 01:58:10|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|0
1641952700000|2022-01-12 01:58:20|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|0
1641952740000|2022-01-12 01:59:00|41151.1|41111.1|41161.1|41121.1|41161.1|41121.1|41151.1|41111.1|2
1641952750000|2022-01-12 01:59:10|41166.1|41126.1|41156.1|41116.1|41166.1|41126.1|41156.1|41116.1|2
1641952770000|2022-01-12 01:59:30|41159.8|41119.8|41156.1|41116.1|41159.8|41119.8|41156.1|41116.1|0
1641952800000|2022-01-12 02:00:00|41154.8|41114.8|41154.8|41114.8|41154.8|41114.8|41154.8|41114.8|0
1641952830000|2022-01-12 02:00:30|41153.5|41113.5|41149.8|41109.8|41153.5|41113.5|41149.8|41109.8|0
1641952840000|2022-01-12 02:00:40|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|1
1641952850000|2022-01-12 02:00:50|41157.3|41117.3|41153.5|41113.5|41157.3|41117.3|41153.5|41113.5|1
1641952870000|2022-01-12 02:01:10|41139.8|41099.8|41139.8|41099.8|41139.8|41099.8|41139.8|41099.8|1
1641952880000|2022-01-12 02:01:20|41141.1|41101.1|41156.1|41116.1|41156.1|41116.1|41141.1|41101.1|8
1641952890000|2022-01-12 02:01:30|41157.4|41117.4|41153.6|41113.6|41157.4|41117.4|41146.1|41106.1|2
1641952900000|2022-01-12 02:01:40|41156.2|41116.2|41162.4|41122.4|41162.4|41122.4|41156.2|41116.2|3
1641952910000|2022-01-12 02:01:50|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|0
1641952950000|2022-01-12 02:02:30|41162.4|41122.4|41162.4|41122.4|41163.6|41123.6|41162.4|41122.4|0
1641952960000|2022-01-12 02:02:40|41157.4|41117.4|41162.4|41122.4|41162.4|41122.4|41157.4|41117.4|0
1641952970000|2022-01-12 02:02:50|41173.6|41133.6|41157.4|41117.4|41173.6|41133.6|41157.4|41117.4|20
1641952980000|2022-01-12 02:03:00|41161.1|41121.1|41157.4|41117.4|41162.4|41122.4|41157.4|41117.4|1
1641953040000|2022-01-12 02:04:00|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|2
1641953100000|2022-01-12 02:05:00|41162.4|41122.4|41167.4|41127.4|41167.4|41127.4|41162.4|41122.4|0
1641953170000|2022-01-12 02:06:10|41163.6|41123.6|41163.6|41123.6|41163.6|41123.6|41157.4|41117.4|0
1641953180000|2022-01-12 02:06:20|41162.4|41122.4|41158.6|41118.6|41162.4|41122.4|41158.6|41118.6|0
1641953210000|2022-01-12 02:06:50|41157.4|41117.4|41157.4|41117.4|41157.4|41117.4|41157.4|41117.4|0
1641953220000|2022-01-12 02:07:00|41153.6|41113.6|41153.6|41113.6|41153.6|41113.6|41153.6|41113.6|4
1641953280000|2022-01-12 02:08:00|41151.1|41111.1|41143.6|41103.6|41151.1|41111.1|41143.6|41103.6|7
1641953290000|2022-01-12 02:08:10|41148.6|41108.6|41148.6|41108.6|41148.6|41108.6|41148.6|41108.6|0
1641953310000|2022-01-12 02:08:30|41152.3|41112.3|41152.3|41112.3|41153.6|41113.6|41152.3|41112.3|0
1641953330000|2022-01-12 02:08:50|41153.6|41113.6|41152.3|41112.3|41153.6|41113.6|41152.3|41112.3|0
1641953340000|2022-01-12 02:09:00|41148.6|41108.6|41143.6|41103.6|41148.6|41108.6|41142.3|41102.3|5
1641953350000|2022-01-12 02:09:10|41142.3|41102.3|41142.3|41102.3|41143.6|41103.6|41142.3|41102.3|0
1641953380000|2022-01-12 02:09:40|41138.6|41098.6|41138.6|41098.6|41138.6|41098.6|41138.6|41098.6|0
1641953400000|2022-01-12 02:10:00|41143.6|41103.6|41148.6|41108.6|41148.6|41108.6|41143.6|41103.6|0
1641953460000|2022-01-12 02:11:00|41153.6|41113.6|41153.6|41113.6|41153.6|41113.6|41153.6|41113.6|1
1641953470000|2022-01-12 02:11:10|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|3
1641953520000|2022-01-12 02:12:00|||||||||2
1641953580000|2022-01-12 02:13:00|41157.3|41117.3|41158.6|41118.6|41158.6|41118.6|41157.3|41117.3|0
1641953640000|2022-01-12 02:14:00|||||||||4
1641953650000|2022-01-12 02:14:10|41162.3|41122.3|41158.6|41118.6|41162.3|41122.3|41158.6|41118.6|0
1641953680000|2022-01-12 02:14:40|41162.3|41122.3|41158.6|41118.6|41162.3|41122.3|41158.6|41118.6|0
1641953740000|2022-01-12 02:15:40|41162.3|41122.3|41163.6|41123.6|41163.6|41123.6|41162.3|41122.3|0
1641953760000|2022-01-12 02:16:00|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|4
1641953820000|2022-01-12 02:17:00|41154.9|41114.9|41153.6|41113.6|41154.9|41114.9|41153.6|41113.6|1
1641953830000|2022-01-12 02:17:10|41152.3|41112.3|41152.3|41112.3|41153.6|41113.6|41152.3|41112.3|0
1641953870000|2022-01-12 02:17:50|41148.6|41108.6|41148.6|41108.6|41148.6|41108.6|41148.6|41108.6|2
1641953940000|2022-01-12 02:19:00|41142.3|41102.3|41148.6|41108.6|41148.6|41108.6|41142.3|41102.3|5
1641954050000|2022-01-12 02:20:50|41152.3|41112.3|41152.3|41112.3|41153.6|41113.6|41152.3|41112.3|0
1641954200000|2022-01-12 02:23:20|41157.3|41117.3|41157.3|41117.3|41157.3|41117.3|41157.3|41117.3|1
1641954210000|2022-01-12 02:23:30|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|0
1641954220000|2022-01-12 02:23:40|||||||||1
1641954240000|2022-01-12 02:24:00|41153.6|41113.6|41148.6|41108.6|41153.6|41113.6|41148.6|41108.6|5
1641954300000|2022-01-12 02:25:00|||||||||4
1641954330000|2022-01-12 02:25:30|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|3
1641954340000|2022-01-12 02:25:40|41163.6|41123.6|41163.6|41123.6|41163.6|41123.6|41163.6|41123.6|0
1641954360000|2022-01-12 02:26:00|41162.3|41122.3|41163.6|41123.6|41163.6|41123.6|41162.3|41122.3|1
1641954370000|2022-01-12 02:26:10|41162.3|41122.3|41162.3|41122.3|41162.3|41122.3|41162.3|41122.3|0
1641954460000|2022-01-12 02:27:40|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|1
1641954540000|2022-01-12 02:29:00|||||||||6
1641954600000|2022-01-12 02:30:00|41162.3|41122.3|41162.3|41122.3|41163.6|41123.6|41162.3|41122.3|0
1641954630000|2022-01-12 02:30:30|41158.6|41118.6|41157.3|41117.3|41158.6|41118.6|41157.3|41117.3|1
1641954640000|2022-01-12 02:30:40|41152.3|41112.3|41157.3|41117.3|41157.3|41117.3|41152.3|41112.3|4
1641954690000|2022-01-12 02:31:30|41152.3|41112.3|41152.3|41112.3|41152.3|41112.3|41152.3|41112.3|0
1641954700000|2022-01-12 02:31:40|41156|41116|41152.3|41112.3|41162.3|41122.3|41152.3|41112.3|0
1641954720000|2022-01-12 02:32:00|41151|41111|41148.6|41108.6|41151|41111|41148.6|41108.6|4
1641954740000|2022-01-12 02:32:20|41153.6|41113.6|41153.6|41113.6|41153.6|41113.6|41153.6|41113.6|0
1641954750000|2022-01-12 02:32:30|41157.3|41117.3|41158.6|41118.6|41158.6|41118.6|41157.3|41117.3|0
1641954830000|2022-01-12 02:33:50|41152.3|41112.3|41152.3|41112.3|41152.3|41112.3|41152.3|41112.3|0
1641954840000|2022-01-12 02:34:00|||||||||6
1641954850000|2022-01-12 02:34:10|41157.3|41117.3|41157.3|41117.3|41157.3|41117.3|41156|41116|1
1641954890000|2022-01-12 02:34:50|41156|41116|41156|41116|41156|41116|41156|41116|0
1641954920000|2022-01-12 02:35:20|41152.3|41112.3|41157.3|41117.3|41157.3|41117.3|41152.3|41112.3|0
1641954950000|2022-01-12 02:35:50|41158.5|41118.5|41158.5|41118.5|41158.5|41118.5|41158.5|41118.5|0
1641954960000|2022-01-12 02:36:00|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|0
1641954970000|2022-01-12 02:36:10|41152.3|41112.3|41152.3|41112.3|41152.3|41112.3|41152.3|41112.3|0
1641954990000|2022-01-12 02:36:30|41153.5|41113.5|41152.3|41112.3|41153.5|41113.5|41152.3|41112.3|0
1641955010000|2022-01-12 02:36:50|41153.5|41113.5|41157.3|41117.3|41157.3|41117.3|41153.5|41113.5|2
1641955030000|2022-01-12 02:37:10|41161|41121|41162.3|41122.3|41162.3|41122.3|41161|41121|0
1641955080000|2022-01-12 02:38:00|41171|41131|41171|41131|41171|41131|41171|41131|1
1641955100000|2022-01-12 02:38:20|41181|41141|41181|41141|41181|41141|41181|41141|1
1641955110000|2022-01-12 02:38:30|41182.3|41142.3|41182.3|41142.3|41183.5|41143.5|41182.3|41142.3|0
1641955120000|2022-01-12 02:38:40|41183.5|41143.5|41183.5|41143.5|41183.5|41143.5|41183.5|41143.5|0
1641955130000|2022-01-12 02:38:50|41188.5|41148.5|41188.5|41148.5|41188.5|41148.5|41188.5|41148.5|1
1641955140000|2022-01-12 02:39:00|41183.5|41143.5|41183.5|41143.5|41183.5|41143.5|41182.3|41142.3|2
1641955150000|2022-01-12 02:39:10|41182.3|41142.3|41183.5|41143.5|41183.5|41143.5|41182.3|41142.3|8
1641955170000|2022-01-12 02:39:30|41182.3|41142.3|41178.5|41138.5|41183.5|41143.5|41178.5|41138.5|7
1641955190000|2022-01-12 02:39:50|41182.3|41142.3|41178.5|41138.5|41182.3|41142.3|41178.5|41138.5|2
1641955200000|2022-01-12 02:40:00|41174.8|41134.8|41178.5|41138.5|41178.5|41138.5|41174.8|41134.8|1
1641955220000|2022-01-12 02:40:20|41182.3|41142.3|41182.3|41142.3|41182.3|41142.3|41182.3|41142.3|0
1641955230000|2022-01-12 02:40:30|41183.5|41143.5|41182.3|41142.3|41183.5|41143.5|41182.3|41142.3|0
1641955270000|2022-01-12 02:41:10|41183.5|41143.5|41192.3|41152.3|41192.3|41152.3|41183.5|41143.5|0
1641955280000|2022-01-12 02:41:20|41197.3|41157.3|41197.3|41157.3|41197.3|41157.3|41197.3|41157.3|3
1641955290000|2022-01-12 02:41:30|41196|41156|41202.3|41162.3|41202.3|41162.3|41196|41156|0
1641955320000|2022-01-12 02:42:00|41202.2|41162.2|41203.5|41163.5|41207.2|41167.2|41202.2|41162.2|1
1641955330000|2022-01-12 02:42:10|||||||||1
1641955340000|2022-01-12 02:42:20|41207.2|41167.2|41207.2|41167.2|41207.2|41167.2|41207.2|41167.2|0
1641955350000|2022-01-12 02:42:30|41211|41171|41222.2|41182.2|41222.2|41182.2|41211|41171|0
1641955360000|2022-01-12 02:42:40|41212.2|41172.2|41216|41176|41216|41176|41212.2|41172.2|3
1641955370000|2022-01-12 02:42:50|41221|41181|41216|41176|41221|41181|41216|41176|1
1641955380000|2022-01-12 02:43:00|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|0
1641955390000|2022-01-12 02:43:10|41226|41186|41226|41186|41226|41186|41226|41186|1
1641955400000|2022-01-12 02:43:20|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|0
1641955410000|2022-01-12 02:43:30|41221|41181|41222.2|41182.2|41222.2|41182.2|41221|41181|0
1641955430000|2022-01-12 02:43:50|41226|41186|41226|41186|41227.2|41187.2|41226|41186|0
1641955440000|2022-01-12 02:44:00|41222.2|41182.2|41227.2|41187.2|41227.2|41187.2|41222.2|41182.2|3
1641955460000|2022-01-12 02:44:20|41226|41186|41227.2|41187.2|41227.2|41187.2|41226|41186|0
1641955470000|2022-01-12 02:44:30|41226|41186|41226|41186|41226|41186|41226|41186|0
1641955490000|2022-01-12 02:44:50|41229.7|41189.7|41226|41186|41229.7|41189.7|41226|41186|1
1641955520000|2022-01-12 02:45:20|41227.2|41187.2|41231|41191|41232.2|41192.2|41227.2|41187.2|0
1641955530000|2022-01-12 02:45:30|41232.2|41192.2|41232.2|41192.2|41232.2|41192.2|41231|41191|0
1641955540000|2022-01-12 02:45:40|41231|41191|41222.2|41182.2|41232.2|41192.2|41222.2|41182.2|1
1641955560000|2022-01-12 02:46:00|41217.2|41177.2|41218.5|41178.5|41218.5|41178.5|41217.2|41177.2|0
1641955570000|2022-01-12 02:46:10|41217.2|41177.2|41217.2|41177.2|41217.2|41177.2|41217.2|41177.2|0
1641955580000|2022-01-12 02:46:20|41213.5|41173.5|41212.2|41172.2|41213.5|41173.5|41212.2|41172.2|0
1641955620000|2022-01-12 02:47:00|41211|41171|41212.2|41172.2|41212.2|41172.2|41211|41171|6
1641955640000|2022-01-12 02:47:20|||||||||1
1641955650000|2022-01-12 02:47:30|41213.5|41173.5|41216|41176|41216|41176|41213.5|41173.5|3
1641955670000|2022-01-12 02:47:50|41219.7|41179.7|41217.2|41177.2|41219.7|41179.7|41216|41176|1
1641955680000|2022-01-12 02:48:00|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|0
1641955730000|2022-01-12 02:48:50|41218.5|41178.5|41215.9|41175.9|41218.5|41178.5|41215.9|41175.9|0
1641955740000|2022-01-12 02:49:00|41212.2|41172.2|41222.2|41182.2|41222.2|41182.2|41212.2|41172.2|2
1641955800000|2022-01-12 02:50:00|41225.9|41185.9|41225.9|41185.9|41225.9|41185.9|41225.9|41185.9|0
1641955810000|2022-01-12 02:50:10|41227.2|41187.2|41227.2|41187.2|41227.2|41187.2|41227.2|41187.2|0
1641955830000|2022-01-12 02:50:30|41225.9|41185.9|41225.9|41185.9|41225.9|41185.9|41225.9|41185.9|0
1641955840000|2022-01-12 02:50:40|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|0
1641955850000|2022-01-12 02:50:50|41225.9|41185.9|41225.9|41185.9|41225.9|41185.9|41225.9|41185.9|12
1641955910000|2022-01-12 02:51:50|||||||||1
1641956000000|2022-01-12 02:53:20|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|0
1641956010000|2022-01-12 02:53:30|41220.9|41180.9|41225.9|41185.9|41225.9|41185.9|41220.9|41180.9|0
1641956020000|2022-01-12 02:53:40|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|41220.9|41180.9|0
1641956030000|2022-01-12 02:53:50|41225.9|41185.9|41225.9|41185.9|41225.9|41185.9|41225.9|41185.9|0
1641956040000|2022-01-12 02:54:00|41220.9|41180.9|41225.9|41185.9|41225.9|41185.9|41220.9|41180.9|2
1641956080000|2022-01-12 02:54:40|41222.2|41182.2|41215.9|41175.9|41222.2|41182.2|41215.9|41175.9|1
1641956090000|2022-01-12 02:54:50|41220.9|41180.9|41225.9|41185.9|41225.9|41185.9|41220.9|41180.9|0
1641956100000|2022-01-12 02:55:00|41227.2|41187.2|41225.9|41185.9|41227.2|41187.2|41225.9|41185.9|0
1641956130000|2022-01-12 02:55:30|41227.2|41187.2|41232.2|41192.2|41232.2|41192.2|41227.2|41187.2|0
1641956160000|2022-01-12 02:56:00|41227.2|41187.2|41227.2|41187.2|41227.2|41187.2|41227.2|41187.2|0
1641956190000|2022-01-12 02:56:30|41228.5|41188.5|41232.2|41192.2|41232.2|41192.2|41228.5|41188.5|0
1641956200000|2022-01-12 02:56:40|41237.2|41197.2|41235.9|41195.9|41237.2|41197.2|41235.9|41195.9|1
1641956240000|2022-01-12 02:57:20|41237.2|41197.2|41242.2|41202.2|41242.2|41202.2|41237.2|41197.2|0
1641956280000|2022-01-12 02:58:00|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|1
1641956290000|2022-01-12 02:58:10|41250.9|41210.9|41250.9|41210.9|41250.9|41210.9|41250.9|41210.9|0
1641956300000|2022-01-12 02:58:20|41247.2|41207.2|41245.9|41205.9|41247.2|41207.2|41245.9|41205.9|0
1641956330000|2022-01-12 02:58:50|41249.6|41209.6|41250.9|41210.9|41250.9|41210.9|41249.6|41209.6|6
1641956340000|2022-01-12 02:59:00|41240.9|41200.9|41227.2|41187.2|41240.9|41200.9|41227.2|41187.2|7
1641956350000|2022-01-12 02:59:10|41232.2|41192.2|41230.9|41190.9|41232.2|41192.2|41230.9|41190.9|0
1641956400000|2022-01-12 03:00:00|41237.2|41197.2|41237.2|41197.2|41237.2|41197.2|41237.2|41197.2|0
1641956410000|2022-01-12 03:00:10|41235.9|41195.9|41235.9|41195.9|41235.9|41195.9|41235.9|41195.9|0
1641956420000|2022-01-12 03:00:20|41237.2|41197.2|41230.9|41190.9|41237.2|41197.2|41230.9|41190.9|0
1641956430000|2022-01-12 03:00:30|41232.2|41192.2|41235.9|41195.9|41235.9|41195.9|41232.2|41192.2|0
1641956440000|2022-01-12 03:00:40|41237.2|41197.2|41242.2|41202.2|41242.2|41202.2|41237.2|41197.2|0
1641956460000|2022-01-12 03:01:00|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|0
1641956500000|2022-01-12 03:01:40|41247.2|41207.2|41247.2|41207.2|41247.2|41207.2|41247.2|41207.2|1
1641956510000|2022-01-12 03:01:50|41242.2|41202.2|41242.2|41202.2|41242.2|41202.2|41242.2|41202.2|0
1641956520000|2022-01-12 03:02:00|41240.9|41200.9|41238.5|41198.5|41240.9|41200.9|41238.5|41198.5|3
1641956530000|2022-01-12 03:02:10|41237.2|41197.2|41237.2|41197.2|41237.2|41197.2|41237.2|41197.2|0
1641956550000|2022-01-12 03:02:30|41238.5|41198.5|41238.5|41198.5|41238.5|41198.5|41238.5|41198.5|0
1641956570000|2022-01-12 03:02:50|41237.2|41197.2|41237.2|41197.2|41237.2|41197.2|41237.2|41197.2|0
1641956580000|2022-01-12 03:03:00|41238.5|41198.5|41238.5|41198.5|41238.5|41198.5|41238.5|41198.5|0
1641956610000|2022-01-12 03:03:30|41232.2|41192.2|41228.5|41188.5|41232.2|41192.2|41228.5|41188.5|0
1641956630000|2022-01-12 03:03:50|41227.2|41187.2|41227.2|41187.2|41227.2|41187.2|41227.2|41187.2|0
1641956640000|2022-01-12 03:04:00|41223.5|41183.5|41224.7|41184.7|41238.5|41198.5|41218.5|41178.5|17
1641956650000|2022-01-12 03:04:10|41219.7|41179.7|41219.7|41179.7|41219.7|41179.7|41219.7|41179.7|0
1641956670000|2022-01-12 03:04:30|41223.5|41183.5|41224.7|41184.7|41224.7|41184.7|41223.5|41183.5|0
1641956680000|2022-01-12 03:04:40|41226|41186|41209.7|41169.7|41226|41186|41208.5|41168.5|4
1641956690000|2022-01-12 03:04:50|41208.5|41168.5|41204.7|41164.7|41208.5|41168.5|41204.7|41164.7|0
1641956700000|2022-01-12 03:05:00|41199.7|41159.7|41199.7|41159.7|41204.7|41164.7|41199.7|41159.7|7
1641956740000|2022-01-12 03:05:40|41204.7|41164.7|41219.7|41179.7|41219.7|41179.7|41199.7|41159.7|8
1641956760000|2022-01-12 03:06:00|41218.5|41178.5|41219.7|41179.7|41219.7|41179.7|41218.5|41178.5|0
1641956770000|2022-01-12 03:06:10|41224.7|41184.7|41224.7|41184.7|41224.7|41184.7|41224.7|41184.7|0
1641956790000|2022-01-12 03:06:30|41228.5|41188.5|41229.7|41189.7|41229.7|41189.7|41228.5|41188.5|0
1641956800000|2022-01-12 03:06:40|41234.7|41194.7|41234.7|41194.7|41234.7|41194.7|41234.7|41194.7|0
1641956810000|2022-01-12 03:06:50|41231|41191|41228.5|41188.5|41231|41191|41228.5|41188.5|0
1641956820000|2022-01-12 03:07:00|41229.7|41189.7|41229.7|41189.7|41229.7|41189.7|41229.7|41189.7|0
1641956890000|2022-01-12 03:08:10|41231|41191|41231|41191|41231|41191|41231|41191|0
1641956900000|2022-01-12 03:08:20|41227.3|41187.3|41221|41181|41231|41191|41221|41181|1
1641956950000|2022-01-12 03:09:10|41216|41176|41216|41176|41216|41176|41216|41176|0
1641956960000|2022-01-12 03:09:20|41219.7|41179.7|41221|41181|41221|41181|41219.7|41179.7|0
1641956980000|2022-01-12 03:09:40|41224.7|41184.7|41229.7|41189.7|41231|41191|41224.7|41184.7|0
1641956990000|2022-01-12 03:09:50|41234.7|41194.7|41234.7|41194.7|41234.7|41194.7|41234.7|41194.7|0
1641957000000|2022-01-12 03:10:00|41233.5|41193.5|41229.7|41189.7|41233.5|41193.5|41229.7|41189.7|2
1641957010000|2022-01-12 03:10:10|41224.7|41184.7|41224.7|41184.7|41224.7|41184.7|41224.7|41184.7|0
1641957050000|2022-01-12 03:10:50|41228.4|41188.4|41229.7|41189.7|41229.7|41189.7|41228.4|41188.4|0
1641957060000|2022-01-12 03:11:00|41224.7|41184.7|41224.7|41184.7|41224.7|41184.7|41224.7|41184.7|0
1641957090000|2022-01-12 03:11:30|41233.4|41193.4|41233.4|41193.4|41233.4|41193.4|41233.4|41193.4|1
1641957100000|2022-01-12 03:11:40|41234.7|41194.7|41234.7|41194.7|41234.7|41194.7|41234.7|41194.7|0
1641957110000|2022-01-12 03:11:50|41236|41196|41234.7|41194.7|41236|41196|41234.7|41194.7|0
1641957140000|2022-01-12 03:12:20|41236|41196|41236|41196|41236|41196|41236|41196|0
1641957150000|2022-01-12 03:12:30|41234.7|41194.7|41234.7|41194.7|41234.7|41194.7|41234.7|41194.7|0
1641957160000|2022-01-12 03:12:40|41236|41196|41239.7|41199.7|41239.7|41199.7|41234.7|41194.7|0
1641957170000|2022-01-12 03:12:50|41244.7|41204.7|41244.7|41204.7|41244.7|41204.7|41244.7|41204.7|1
1641957180000|2022-01-12 03:13:00|41248.4|41208.4|41248.4|41208.4|41248.4|41208.4|41248.4|41208.4|0
1641957210000|2022-01-12 03:13:30|||||||||1
1641957300000|2022-01-12 03:15:00|41249.7|41209.7|41249.7|41209.7|41249.7|41209.7|41249.7|41209.7|1
1641957310000|2022-01-12 03:15:10|41248.4|41208.4|41248.4|41208.4|41248.4|41208.4|41248.4|41208.4|0
1641957330000|2022-01-12 03:15:30|41244.7|41204.7|41254.7|41214.7|41254.7|41214.7|41244.7|41204.7|1
1641957350000|2022-01-12 03:15:50|41251|41211|41249.7|41209.7|41251|41211|41249.7|41209.7|0
1641957360000|2022-01-12 03:16:00|41248.4|41208.4|41244.7|41204.7|41248.4|41208.4|41244.7|41204.7|0
1641957380000|2022-01-12 03:16:20|41251|41211|41248.4|41208.4|41251|41211|41248.4|41208.4|1
1641957410000|2022-01-12 03:16:50|41244.7|41204.7|41234.7|41194.7|41244.7|41204.7|41234.7|41194.7|1
1641957440000|2022-01-12 03:17:20|41233.4|41193.4|41234.7|41194.7|41234.7|41194.7|41233.4|41193.4|0
1641957480000|2022-01-12 03:18:00|41238.4|41198.4|41244.7|41204.7|41244.7|41204.7|41238.4|41198.4|0
1641957490000|2022-01-12 03:18:10|41248.4|41208.4|41248.4|41208.4|41248.4|41208.4|41248.4|41208.4|1
1641957510000|2022-01-12 03:18:30|||||||||2
1641957520000|2022-01-12 03:18:40|41244.7|41204.7|41248.4|41208.4|41248.4|41208.4|41244.7|41204.7|0
1641957560000|2022-01-12 03:19:20|41249.7|41209.7|41249.7|41209.7|41249.7|41209.7|41249.7|41209.7|0
1641957570000|2022-01-12 03:19:30|41248.4|41208.4|41248.4|41208.4|41248.4|41208.4|41248.4|41208.4|0
1641957610000|2022-01-12 03:20:10|41249.7|41209.7|41254.7|41214.7|41254.7|41214.7|41249.7|41209.7|0
1641957620000|2022-01-12 03:20:20|41256|41216|41259.7|41219.7|41264.7|41224.7|41256|41216|1
1641957650000|2022-01-12 03:20:50|41286|41246|41279.7|41239.7|41293.4|41253.4|41279.7|41239.7|12
1641957660000|2022-01-12 03:21:00|41284.7|41244.7|41281|41241|41284.7|41244.7|41281|41241|2
1641957670000|2022-01-12 03:21:10|41286|41246|41286|41246|41286|41246|41281|41241|0
1641957700000|2022-01-12 03:21:40|41294.7|41254.7|41294.7|41254.7|41294.7|41254.7|41294.7|41254.7|4
1641957720000|2022-01-12 03:22:00|41291|41251|41291|41251|41291|41251|41291|41251|1
1641957730000|2022-01-12 03:22:10|41286|41246|41286|41246|41286|41246|41286|41246|0
1641957740000|2022-01-12 03:22:20|41284.7|41244.7|41279.7|41239.7|41284.7|41244.7|41279.7|41239.7|1
1641957750000|2022-01-12 03:22:30|41271|41231|41271|41231|41271|41231|41271|41231|0
1641957760000|2022-01-12 03:22:40|41269.7|41229.7|41269.7|41229.7|41269.7|41229.7|41269.7|41229.7|0
1641957770000|2022-01-12 03:22:50|41271|41231|41279.7|41239.7|41279.7|41239.7|41271|41231|0
1641957780000|2022-01-12 03:23:00|41284.7|41244.7|41284.7|41244.7|41284.7|41244.7|41284.7|41244.7|0
1641957790000|2022-01-12 03:23:10|||||||||3
1641957830000|2022-01-12 03:23:50|41281|41241|41284.7|41244.7|41286|41246|41281|41241|0
1641957840000|2022-01-12 03:24:00|41281|41241|41281|41241|41281|41241|41281|41241|2
1641957850000|2022-01-12 03:24:10|41286|41246|41286|41246|41286|41246|41286|41246|0
1641957860000|2022-01-12 03:24:20|41284.7|41244.7|41289.7|41249.7|41289.7|41249.7|41281|41241|1
1641957870000|2022-01-12 03:24:30|41293.4|41253.4|41294.7|41254.7|41294.7|41254.7|41293.4|41253.4|1
1641957880000|2022-01-12 03:24:40|41289.7|41249.7|41289.7|41249.7|41289.7|41249.7|41288.4|41248.4|0
1641957890000|2022-01-12 03:24:50|41294.7|41254.7|41294.7|41254.7|41294.7|41254.7|41294.7|41254.7|2
1641957920000|2022-01-12 03:25:20|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|0
1641957930000|2022-01-12 03:25:30|41289.7|41249.7|41294.7|41254.7|41294.7|41254.7|41289.7|41249.7|0
1641957940000|2022-01-12 03:25:40|41304.7|41264.7|41304.7|41264.7|41304.7|41264.7|41304.7|41264.7|1
1641957960000|2022-01-12 03:26:00|41313.4|41273.4|41308.4|41268.4|41313.4|41273.4|41308.4|41268.4|1
1641957990000|2022-01-12 03:26:30|41314.7|41274.7|41304.7|41264.7|41314.7|41274.7|41304.7|41264.7|5
1641958000000|2022-01-12 03:26:40|||||||||1
1641958040000|2022-01-12 03:27:20|41308.4|41268.4|41308.4|41268.4|41308.4|41268.4|41308.4|41268.4|0
1641958050000|2022-01-12 03:27:30|41314.7|41274.7|41314.7|41274.7|41314.7|41274.7|41314.7|41274.7|0
1641958060000|2022-01-12 03:27:40|41311|41271|41314.7|41274.7|41314.7|41274.7|41311|41271|1
1641958080000|2022-01-12 03:28:00|41324.7|41284.7|41318.4|41278.4|41324.7|41284.7|41318.4|41278.4|4
1641958090000|2022-01-12 03:28:10|41322.1|41282.1|41318.4|41278.4|41323.4|41283.4|41318.4|41278.4|1
1641958120000|2022-01-12 03:28:40|41314.7|41274.7|41314.7|41274.7|41314.7|41274.7|41314.7|41274.7|0
1641958130000|2022-01-12 03:28:50|41311|41271|41304.7|41264.7|41311|41271|41304.7|41264.7|3
1641958140000|2022-01-12 03:29:00|41303.4|41263.4|41298.4|41258.4|41303.4|41263.4|41298.4|41258.4|1
1641958150000|2022-01-12 03:29:10|41294.7|41254.7|41298.4|41258.4|41298.4|41258.4|41294.7|41254.7|1
1641958250000|2022-01-12 03:30:50|41299.7|41259.7|41308.4|41268.4|41308.4|41268.4|41299.7|41259.7|6
1641958260000|2022-01-12 03:31:00|41309.7|41269.7|41308.4|41268.4|41314.7|41274.7|41308.4|41268.4|1
1641958280000|2022-01-12 03:31:20|41314.7|41274.7|41314.7|41274.7|41314.7|41274.7|41314.7|41274.7|0
1641958290000|2022-01-12 03:31:30|41313.4|41273.4|41314.7|41274.7|41314.7|41274.7|41313.4|41273.4|1
1641958300000|2022-01-12 03:31:40|41323.4|41283.4|41319.7|41279.7|41323.4|41283.4|41319.7|41279.7|4
1641958310000|2022-01-12 03:31:50|41318.4|41278.4|41318.4|41278.4|41318.4|41278.4|41318.4|41278.4|0
1641958330000|2022-01-12 03:32:10|41323.4|41283.4|41323.4|41283.4|41323.4|41283.4|41323.4|41283.4|0
1641958380000|2022-01-12 03:33:00|41314.7|41274.7|41314.7|41274.7|41314.7|41274.7|41314.7|41274.7|2
1641958410000|2022-01-12 03:33:30|41308.4|41268.4|41304.7|41264.7|41308.4|41268.4|41304.7|41264.7|0
1641958420000|2022-01-12 03:33:40|41308.4|41268.4|41318.4|41278.4|41318.4|41278.4|41308.4|41268.4|2
1641958540000|2022-01-12 03:35:40|41314.7|41274.7|41313.4|41273.4|41314.7|41274.7|41313.4|41273.4|1
1641958550000|2022-01-12 03:35:50|41314.7|41274.7|41314.7|41274.7|41314.7|41274.7|41314.7|41274.7|0
1641958570000|2022-01-12 03:36:10|41318.4|41278.4|41318.4|41278.4|41318.4|41278.4|41318.4|41278.4|1
1641958590000|2022-01-12 03:36:30|41313.4|41273.4|41303.4|41263.4|41313.4|41273.4|41303.4|41263.4|2
1641958600000|2022-01-12 03:36:40|41308.5|41268.5|41310.9|41270.9|41313.4|41273.4|41308.5|41268.5|1
1641958620000|2022-01-12 03:37:00|41309.7|41269.7|41310.9|41270.9|41310.9|41270.9|41309.7|41269.7|0
1641958640000|2022-01-12 03:37:20|41307.2|41267.2|41305.9|41265.9|41307.2|41267.2|41305.9|41265.9|0
1641958670000|2022-01-12 03:37:50|41304.7|41264.7|41304.7|41264.7|41304.7|41264.7|41304.7|41264.7|0
1641958770000|2022-01-12 03:39:30|||||||||1
1641958800000|2022-01-12 03:40:00|41303.4|41263.4|41294.7|41254.7|41304.7|41264.7|41294.7|41254.7|1
1641958830000|2022-01-12 03:40:30|41294.6|41254.6|41294.6|41254.6|41294.6|41254.6|41294.6|41254.6|0
1641958850000|2022-01-12 03:40:50|41290.9|41250.9|41289.6|41249.6|41294.6|41254.6|41289.6|41249.6|1
1641958860000|2022-01-12 03:41:00|41294.6|41254.6|41294.6|41254.6|41294.6|41254.6|41294.6|41254.6|0
1641959100000|2022-01-12 03:45:00|41289.6|41249.6|41289.6|41249.6|41289.6|41249.6|41289.6|41249.6|0
1641959140000|2022-01-12 03:45:40|41284.6|41244.6|41279.6|41239.6|41284.6|41244.6|41279.6|41239.6|0
1641959160000|2022-01-12 03:46:00|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|0
1641959170000|2022-01-12 03:46:10|41279.6|41239.6|41279.6|41239.6|41279.6|41239.6|41279.6|41239.6|0
1641959180000|2022-01-12 03:46:20|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|0
1641959220000|2022-01-12 03:47:00|41273.3|41233.3|41274.6|41234.6|41274.6|41234.6|41273.3|41233.3|0
1641959260000|2022-01-12 03:47:40|||||||||1
1641959270000|2022-01-12 03:47:50|41279.6|41239.6|41274.6|41234.6|41279.6|41239.6|41274.6|41234.6|3
1641959290000|2022-01-12 03:48:10|41273.3|41233.3|41274.6|41234.6|41274.6|41234.6|41273.3|41233.3|1
1641959320000|2022-01-12 03:48:40|41283.3|41243.3|41283.3|41243.3|41283.3|41243.3|41283.3|41243.3|1
1641959380000|2022-01-12 03:49:40|41282.1|41242.1|41278.3|41238.3|41282.1|41242.1|41278.3|41238.3|2
1641959460000|2022-01-12 03:51:00|41273.3|41233.3|41278.3|41238.3|41278.3|41238.3|41273.3|41233.3|0
1641959530000|2022-01-12 03:52:10|41279.6|41239.6|41278.3|41238.3|41279.6|41239.6|41278.3|41238.3|1
1641959560000|2022-01-12 03:52:40|41277|41237|41278.3|41238.3|41278.3|41238.3|41277|41237|0
1641959580000|2022-01-12 03:53:00|41283.3|41243.3|41283.3|41243.3|41283.3|41243.3|41283.3|41243.3|0
1641959600000|2022-01-12 03:53:20|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|0
1641960040000|2022-01-12 04:00:40|41279.6|41239.6|41278.3|41238.3|41279.6|41239.6|41278.3|41238.3|0
1641960190000|2022-01-12 04:03:10|41274.6|41234.6|41273.3|41233.3|41274.6|41234.6|41273.3|41233.3|0
1641960220000|2022-01-12 04:03:40|41263.3|41223.3|41263.3|41223.3|41263.3|41223.3|41263.3|41223.3|3
1641960360000|2022-01-12 04:06:00|41253.3|41213.3|41253.3|41213.3|41258.3|41218.3|41253.3|41213.3|9
1641960400000|2022-01-12 04:06:40|41248.3|41208.3|41248.3|41208.3|41248.3|41208.3|41248.3|41208.3|1
1641960420000|2022-01-12 04:07:00|41244.6|41204.6|41248.3|41208.3|41248.3|41208.3|41243.3|41203.3|0
1641960520000|2022-01-12 04:08:40|41244.6|41204.6|41253.3|41213.3|41253.3|41213.3|41238.3|41198.3|2
1641960530000|2022-01-12 04:08:50|41249.6|41209.6|41248.3|41208.3|41249.6|41209.6|41248.3|41208.3|0
1641960540000|2022-01-12 04:09:00|41253.3|41213.3|41248.3|41208.3|41253.3|41213.3|41248.3|41208.3|0
1641960570000|2022-01-12 04:09:30|41258.3|41218.3|41263.3|41223.3|41263.3|41223.3|41258.3|41218.3|4
1641960620000|2022-01-12 04:10:20|41273.3|41233.3|41273.3|41233.3|41273.3|41233.3|41273.3|41233.3|1
1641960630000|2022-01-12 04:10:30|41268.3|41228.3|41268.3|41228.3|41268.3|41228.3|41268.3|41228.3|1
1641960640000|2022-01-12 04:10:40|41269.6|41229.6|41273.3|41233.3|41273.3|41233.3|41269.6|41229.6|0
1641960650000|2022-01-12 04:10:50|41269.6|41229.6|41268.3|41228.3|41269.6|41229.6|41268.3|41228.3|0
1641960660000|2022-01-12 04:11:00|41264.6|41224.6|41268.3|41228.3|41268.3|41228.3|41263.3|41223.3|0
1641960670000|2022-01-12 04:11:10|41269.6|41229.6|41274.6|41234.6|41274.6|41234.6|41269.6|41229.6|0
1641960680000|2022-01-12 04:11:20|41273.3|41233.3|41278.3|41238.3|41278.3|41238.3|41273.3|41233.3|0
1641960690000|2022-01-12 04:11:30|41282|41242|41282|41242|41282|41242|41282|41242|0
1641960700000|2022-01-12 04:11:40|41283.3|41243.3|41278.3|41238.3|41283.3|41243.3|41278.3|41238.3|1
1641960710000|2022-01-12 04:11:50|41274.6|41234.6|41274.6|41234.6|41274.6|41234.6|41274.6|41234.6|0
1641960720000|2022-01-12 04:12:00|41278.3|41238.3|41283.3|41243.3|41283.3|41243.3|41278.3|41238.3|0
1641960740000|2022-01-12 04:12:20|41274.6|41234.6|41278.3|41238.3|41278.3|41238.3|41274.6|41234.6|4
1641960770000|2022-01-12 04:12:50|41282|41242|41273.3|41233.3|41283.3|41243.3|41273.3|41233.3|2
1641960780000|2022-01-12 04:13:00|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|0
1641960790000|2022-01-12 04:13:10|41273.3|41233.3|41273.3|41233.3|41273.3|41233.3|41273.3|41233.3|0
1641960800000|2022-01-12 04:13:20|41274.6|41234.6|41278.3|41238.3|41278.3|41238.3|41274.6|41234.6|0
1641960810000|2022-01-12 04:13:30|41279.6|41239.6|41283.3|41243.3|41283.3|41243.3|41279.6|41239.6|0
1641960830000|2022-01-12 04:13:50|41278.3|41238.3|41273.3|41233.3|41278.3|41238.3|41273.3|41233.3|1
1641960840000|2022-01-12 04:14:00|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|2
1641960880000|2022-01-12 04:14:40|41283.3|41243.3|41278.3|41238.3|41283.3|41243.3|41278.3|41238.3|0
1641960900000|2022-01-12 04:15:00|41282|41242|41284.6|41244.6|41284.6|41244.6|41282|41242|0
1641960910000|2022-01-12 04:15:10|41288.3|41248.3|41288.3|41248.3|41288.3|41248.3|41288.3|41248.3|1
1641960920000|2022-01-12 04:15:20|41287|41247|41283.3|41243.3|41287|41247|41283.3|41243.3|0
1641960930000|2022-01-12 04:15:30|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|1
1641960940000|2022-01-12 04:15:40|41273.3|41233.3|41278.3|41238.3|41278.3|41238.3|41273.3|41233.3|0
1641960970000|2022-01-12 04:16:10|41273.3|41233.3|41278.3|41238.3|41278.3|41238.3|41273.3|41233.3|0
1641960980000|2022-01-12 04:16:20|41274.6|41234.6|41274.6|41234.6|41274.6|41234.6|41274.6|41234.6|0
1641960990000|2022-01-12 04:16:30|41274.5|41234.5|41274.5|41234.5|41274.5|41234.5|41274.5|41234.5|1
1641961020000|2022-01-12 04:17:00|41283.3|41243.3|41283.3|41243.3|41283.3|41243.3|41283.3|41243.3|1
1641961040000|2022-01-12 04:17:20|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|0
1641961050000|2022-01-12 04:17:30|41284.5|41244.5|41284.5|41244.5|41284.5|41244.5|41284.5|41244.5|0
1641961060000|2022-01-12 04:17:40|41288.3|41248.3|41288.3|41248.3|41288.3|41248.3|41288.3|41248.3|1
1641961080000|2022-01-12 04:18:00|41284.5|41244.5|41284.5|41244.5|41284.5|41244.5|41284.5|41244.5|0
1641961090000|2022-01-12 04:18:10|41294.5|41254.5|41288.3|41248.3|41294.5|41254.5|41288.3|41248.3|1
1641961150000|2022-01-12 04:19:10|41283.3|41243.3|41278.3|41238.3|41283.3|41243.3|41278.3|41238.3|0
1641961160000|2022-01-12 04:19:20|41288.3|41248.3|41288.3|41248.3|41288.3|41248.3|41288.3|41248.3|1
1641961170000|2022-01-12 04:19:30|41289.5|41249.5|41293.3|41253.3|41293.3|41253.3|41289.5|41249.5|0
1641961190000|2022-01-12 04:19:50|41292|41252|41288.3|41248.3|41292|41252|41288.3|41248.3|2
1641961200000|2022-01-12 04:20:00|41292|41252|41298.3|41258.3|41298.3|41258.3|41292|41252|0
1641961230000|2022-01-12 04:20:30|41302|41262|41298.3|41258.3|41302|41262|41298.3|41258.3|0
1641961250000|2022-01-12 04:20:50|41294.5|41254.5|41298.3|41258.3|41298.3|41258.3|41294.5|41254.5|0
1641961270000|2022-01-12 04:21:10|41293.3|41253.3|41298.3|41258.3|41298.3|41258.3|41293.3|41253.3|0
1641961280000|2022-01-12 04:21:20|41294.5|41254.5|41293.2|41253.2|41294.5|41254.5|41293.2|41253.2|0
1641961300000|2022-01-12 04:21:40|41294.5|41254.5|41293.2|41253.2|41294.5|41254.5|41293.2|41253.2|1
1641961310000|2022-01-12 04:21:50|41287|41247|41288.2|41248.2|41288.2|41248.2|41283.2|41243.2|1
1641961320000|2022-01-12 04:22:00|41284.5|41244.5|41283.2|41243.2|41284.5|41244.5|41283.2|41243.2|0
1641961350000|2022-01-12 04:22:30|41278.2|41238.2|41278.2|41238.2|41278.2|41238.2|41278.2|41238.2|1
1641961370000|2022-01-12 04:22:50|41274.5|41234.5|41273.2|41233.2|41274.5|41234.5|41273.2|41233.2|0
1641961380000|2022-01-12 04:23:00|41278.2|41238.2|41283.2|41243.2|41283.2|41243.2|41278.2|41238.2|1
1641961390000|2022-01-12 04:23:10|41284.5|41244.5|41284.5|41244.5|41284.5|41244.5|41284.5|41244.5|0
1641961440000|2022-01-12 04:24:00|41288.2|41248.2|41288.2|41248.2|41288.2|41248.2|41288.2|41248.2|1
1641961560000|2022-01-12 04:26:00|41284.5|41244.5|41284.5|41244.5|41284.5|41244.5|41284.5|41244.5|0
1641961620000|2022-01-12 04:27:00|41278.2|41238.2|41278.2|41238.2|41278.2|41238.2|41278.2|41238.2|0
1641961630000|2022-01-12 04:27:10|41274.5|41234.5|41274.5|41234.5|41274.5|41234.5|41273.2|41233.2|0
1641961640000|2022-01-12 04:27:20|41273.2|41233.2|41274.5|41234.5|41274.5|41234.5|41273.2|41233.2|0
1641961650000|2022-01-12 04:27:30|41273.2|41233.2|41273.2|41233.2|41273.2|41233.2|41273.2|41233.2|0
1641961660000|2022-01-12 04:27:40|41278.2|41238.2|41278.2|41238.2|41278.2|41238.2|41278.2|41238.2|3
1641961680000|2022-01-12 04:28:00|41273.2|41233.2|41273.2|41233.2|41273.2|41233.2|41273.2|41233.2|0
1641961710000|2022-01-12 04:28:30|41268.2|41228.2|41264.5|41224.5|41268.2|41228.2|41264.5|41224.5|2
1641961720000|2022-01-12 04:28:40|41269.5|41229.5|41263.2|41223.2|41269.5|41229.5|41263.2|41223.2|3
1641961730000|2022-01-12 04:28:50|41258.2|41218.2|41258.2|41218.2|41258.2|41218.2|41258.2|41218.2|0
1641961750000|2022-01-12 04:29:10|41254.5|41214.5|41258.2|41218.2|41258.2|41218.2|41254.5|41214.5|1
1641961780000|2022-01-12 04:29:40|41263.2|41223.2|41268.2|41228.2|41268.2|41228.2|41263.2|41223.2|1
1641961820000|2022-01-12 04:30:20|41271.9|41231.9|41273.2|41233.2|41274.5|41234.5|41271.9|41231.9|0
1641961850000|2022-01-12 04:30:50|41268.2|41228.2|41268.2|41228.2|41268.2|41228.2|41268.2|41228.2|1
1641961860000|2022-01-12 04:31:00|41273.2|41233.2|41274.5|41234.5|41274.5|41234.5|41273.2|41233.2|0
1641961870000|2022-01-12 04:31:10|41273.2|41233.2|41273.2|41233.2|41273.2|41233.2|41273.2|41233.2|0
1641961980000|2022-01-12 04:33:00|41285.6|41245.6|41285.6|41245.6|41285.6|41245.6|41285.6|41245.6|1
1641962010000|2022-01-12 04:33:30|41281.9|41241.9|41271.9|41231.9|41281.9|41241.9|41271.9|41231.9|2
1641962030000|2022-01-12 04:33:50|41275.6|41235.6|41281.9|41241.9|41281.9|41241.9|41275.6|41235.6|0
1641962040000|2022-01-12 04:34:00|41286.9|41246.9|41285.6|41245.6|41286.9|41246.9|41285.6|41245.6|1
1641962080000|2022-01-12 04:34:40|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|0
1641962120000|2022-01-12 04:35:20|41281.9|41241.9|41285.6|41245.6|41285.6|41245.6|41281.9|41241.9|0
1641962130000|2022-01-12 04:35:30|41286.9|41246.9|41285.6|41245.6|41286.9|41246.9|41285.6|41245.6|0
1641962150000|2022-01-12 04:35:50|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|41280.6|41240.6|0
1641962170000|2022-01-12 04:36:10|41285.6|41245.6|41274.3|41234.3|41285.6|41245.6|41274.3|41234.3|3
1641962190000|2022-01-12 04:36:30|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|0
1641962200000|2022-01-12 04:36:40|41280.6|41240.6|41280.6|41240.6|41280.6|41240.6|41280.6|41240.6|0
1641962210000|2022-01-12 04:36:50|41281.9|41241.9|41285.6|41245.6|41285.6|41245.6|41281.9|41241.9|0
1641962260000|2022-01-12 04:37:40|41281.9|41241.9|41280.6|41240.6|41281.9|41241.9|41280.6|41240.6|0
1641962300000|2022-01-12 04:38:20|41275.6|41235.6|41270.6|41230.6|41275.6|41235.6|41270.6|41230.6|0
1641962310000|2022-01-12 04:38:30|41266.9|41226.9|41266.9|41226.9|41266.9|41226.9|41266.9|41226.9|0
1641962320000|2022-01-12 04:38:40|41265.6|41225.6|41265.6|41225.6|41265.6|41225.6|41265.6|41225.6|0
1641962330000|2022-01-12 04:38:50|41271.9|41231.9|41271.9|41231.9|41275.6|41235.6|41271.9|41231.9|0
1641962340000|2022-01-12 04:39:00|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|2
1641962360000|2022-01-12 04:39:20|41280.6|41240.6|41275.6|41235.6|41280.6|41240.6|41275.6|41235.6|1
1641962380000|2022-01-12 04:39:40|41270.6|41230.6|41270.6|41230.6|41270.6|41230.6|41270.6|41230.6|0
1641962400000|2022-01-12 04:40:00|41265.6|41225.6|41265.6|41225.6|41265.6|41225.6|41265.6|41225.6|1
1641962420000|2022-01-12 04:40:20|41261.9|41221.9|41265.6|41225.6|41265.6|41225.6|41261.9|41221.9|1
1641962440000|2022-01-12 04:40:40|41266.9|41226.9|41275.6|41235.6|41275.6|41235.6|41266.9|41226.9|0
1641962570000|2022-01-12 04:42:50|41270.6|41230.6|41270.6|41230.6|41270.6|41230.6|41270.6|41230.6|0
1641962580000|2022-01-12 04:43:00|41271.9|41231.9|41275.6|41235.6|41275.6|41235.6|41271.9|41231.9|0
1641962640000|2022-01-12 04:44:00|41270.6|41230.6|41270.6|41230.6|41270.6|41230.6|41270.6|41230.6|0
1641962650000|2022-01-12 04:44:10|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|0
1641962690000|2022-01-12 04:44:50|41280.6|41240.6|41285.6|41245.6|41285.6|41245.6|41280.6|41240.6|3
1641962710000|2022-01-12 04:45:10|41280.6|41240.6|41285.6|41245.6|41285.6|41245.6|41280.6|41240.6|0
1641962740000|2022-01-12 04:45:40|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|0
1641962750000|2022-01-12 04:45:50|41285.6|41245.6|41285.6|41245.6|41285.6|41245.6|41285.6|41245.6|1
1641962760000|2022-01-12 04:46:00|41281.9|41241.9|41275.6|41235.6|41281.9|41241.9|41275.6|41235.6|0
1641962770000|2022-01-12 04:46:10|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|0
1641962780000|2022-01-12 04:46:20|41285.6|41245.6|41285.6|41245.6|41285.6|41245.6|41285.6|41245.6|0
1641963110000|2022-01-12 04:51:50|41281.9|41241.9|41285.6|41245.6|41286.9|41246.9|41280.6|41240.6|1
1641963230000|2022-01-12 04:53:50|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|0
1641963240000|2022-01-12 04:54:00|41295.6|41255.6|41295.6|41255.6|41295.6|41255.6|41295.6|41255.6|2
1641963260000|2022-01-12 04:54:20|41300.6|41260.6|41300.6|41260.6|41300.6|41260.6|41300.6|41260.6|0
1641963270000|2022-01-12 04:54:30|41299.3|41259.3|41295.6|41255.6|41299.3|41259.3|41295.6|41255.6|1
1641963300000|2022-01-12 04:55:00|41291.9|41251.9|41295.6|41255.6|41295.6|41255.6|41291.9|41251.9|0
1641963410000|2022-01-12 04:56:50|41290.6|41250.6|41285.6|41245.6|41290.6|41250.6|41285.6|41245.6|0
1641963420000|2022-01-12 04:57:00|41286.9|41246.9|41295.6|41255.6|41295.6|41255.6|41286.9|41246.9|0
1641963450000|2022-01-12 04:57:30|41291.9|41251.9|41291.9|41251.9|41291.9|41251.9|41291.9|41251.9|1
1641963500000|2022-01-12 04:58:20|41295.6|41255.6|41296.9|41256.9|41296.9|41256.9|41295.6|41255.6|1
1641963510000|2022-01-12 04:58:30|41295.6|41255.6|41295.6|41255.6|41295.6|41255.6|41295.6|41255.6|0
1641963540000|2022-01-12 04:59:00|41301.9|41261.9|41301.9|41261.9|41301.9|41261.9|41301.9|41261.9|0
1641963570000|2022-01-12 04:59:30|41300.6|41260.6|41295.6|41255.6|41300.6|41260.6|41295.6|41255.6|1
1641963730000|2022-01-12 05:02:10|41291.8|41251.8|41290.6|41250.6|41291.8|41251.8|41290.6|41250.6|0
1641963750000|2022-01-12 05:02:30|41295.6|41255.6|41285.6|41245.6|41295.6|41255.6|41285.6|41245.6|3
1641963770000|2022-01-12 05:02:50|41284.3|41244.3|41271.8|41231.8|41284.3|41244.3|41266.8|41226.8|3
1641963780000|2022-01-12 05:03:00|41275.6|41235.6|41276.8|41236.8|41276.8|41236.8|41275.6|41235.6|0
1641963790000|2022-01-12 05:03:10|41270.6|41230.6|41270.6|41230.6|41270.6|41230.6|41270.6|41230.6|0
1641963800000|2022-01-12 05:03:20|41271.8|41231.8|41276.8|41236.8|41276.8|41236.8|41271.8|41231.8|0
1641963820000|2022-01-12 05:03:40|41285.6|41245.6|41285.6|41245.6|41285.6|41245.6|41285.6|41245.6|0
1641963830000|2022-01-12 05:03:50|41281.8|41241.8|41285.6|41245.6|41285.6|41245.6|41280.6|41240.6|0
1641963850000|2022-01-12 05:04:10|41286.8|41246.8|41275.6|41235.6|41286.8|41246.8|41275.6|41235.6|3
1641963870000|2022-01-12 05:04:30|41275.5|41235.5|41270.5|41230.5|41275.5|41235.5|41270.5|41230.5|0
1641963910000|2022-01-12 05:05:10|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|0
1641963980000|2022-01-12 05:06:20|41264.3|41224.3|41265.5|41225.5|41265.5|41225.5|41264.3|41224.3|0
1641964000000|2022-01-12 05:06:40|41261.8|41221.8|41261.8|41221.8|41261.8|41221.8|41261.8|41221.8|0
1641964010000|2022-01-12 05:06:50|41260.5|41220.5|41261.8|41221.8|41261.8|41221.8|41260.5|41220.5|0
1641964080000|2022-01-12 05:08:00|41260.5|41220.5|41260.5|41220.5|41260.5|41220.5|41260.5|41220.5|0
1641964090000|2022-01-12 05:08:10|41261.8|41221.8|41261.8|41221.8|41261.8|41221.8|41261.8|41221.8|0
1641964140000|2022-01-12 05:09:00|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|1
1641964210000|2022-01-12 05:10:10|41266.8|41226.8|41266.8|41226.8|41266.8|41226.8|41266.8|41226.8|0
1641964250000|2022-01-12 05:10:50|41265.5|41225.5|41260.5|41220.5|41265.5|41225.5|41260.5|41220.5|0
1641964260000|2022-01-12 05:11:00|41261.8|41221.8|41261.8|41221.8|41261.8|41221.8|41261.8|41221.8|0
1641964290000|2022-01-12 05:11:30|41251.8|41211.8|41251.8|41211.8|41251.8|41211.8|41251.8|41211.8|1
1641964320000|2022-01-12 05:12:00|41260.5|41220.5|41261.8|41221.8|41261.8|41221.8|41260.5|41220.5|1
1641964330000|2022-01-12 05:12:10|41250.5|41210.5|41250.5|41210.5|41255.5|41215.5|41250.5|41210.5|1
1641964340000|2022-01-12 05:12:20|41256.8|41216.8|41255.5|41215.5|41256.8|41216.8|41255.5|41215.5|0
1641964370000|2022-01-12 05:12:50|41250.5|41210.5|41245.5|41205.5|41250.5|41210.5|41245.5|41205.5|1
1641964380000|2022-01-12 05:13:00|41240.5|41200.5|41240.5|41200.5|41240.5|41200.5|41240.5|41200.5|0
1641964390000|2022-01-12 05:13:10|41241.8|41201.8|41240.5|41200.5|41241.8|41201.8|41240.5|41200.5|0
1641964430000|2022-01-12 05:13:50|41236.8|41196.8|41245.5|41205.5|41245.5|41205.5|41235.5|41195.5|1
1641964570000|2022-01-12 05:16:10|41251.8|41211.8|41251.8|41211.8|41251.8|41211.8|41250.5|41210.5|0
1641964590000|2022-01-12 05:16:30|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|0
1641964610000|2022-01-12 05:16:50|41251.8|41211.8|41245.5|41205.5|41251.8|41211.8|41245.5|41205.5|0
1641964740000|2022-01-12 05:19:00|41241.8|41201.8|41245.5|41205.5|41245.5|41205.5|41241.8|41201.8|0
1641964770000|2022-01-12 05:19:30|41250.5|41210.5|41250.5|41210.5|41250.5|41210.5|41250.5|41210.5|1
1641964780000|2022-01-12 05:19:40|41246.8|41206.8|41245.5|41205.5|41246.8|41206.8|41245.5|41205.5|0
1641964830000|2022-01-12 05:20:30|41250.5|41210.5|41255.5|41215.5|41255.5|41215.5|41250.5|41210.5|0
1641964860000|2022-01-12 05:21:00|41256.8|41216.8|41250.5|41210.5|41256.8|41216.8|41250.5|41210.5|0
1641964870000|2022-01-12 05:21:10|41251.8|41211.8|41255.5|41215.5|41255.5|41215.5|41251.8|41211.8|0
1641965090000|2022-01-12 05:24:50|41259.2|41219.2|41235.5|41195.5|41260.5|41220.5|41235.5|41195.5|5
1641965100000|2022-01-12 05:25:00|41240.5|41200.5|41240.5|41200.5|41240.5|41200.5|41240.5|41200.5|0
1641965130000|2022-01-12 05:25:30|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|0
1641965160000|2022-01-12 05:26:00|41249.2|41209.2|41246.8|41206.8|41249.2|41209.2|41246.8|41206.8|0
1641965170000|2022-01-12 05:26:10|41250.5|41210.5|41245.5|41205.5|41250.5|41210.5|41245.5|41205.5|0
1641965190000|2022-01-12 05:26:30|41249.2|41209.2|41251.8|41211.8|41251.8|41211.8|41249.2|41209.2|0
1641965200000|2022-01-12 05:26:40|41250.5|41210.5|41250.5|41210.5|41250.5|41210.5|41250.5|41210.5|0
1641965210000|2022-01-12 05:26:50|41245.5|41205.5|41251.8|41211.8|41251.8|41211.8|41245.5|41205.5|3
1641965230000|2022-01-12 05:27:10|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|2
1641965240000|2022-01-12 05:27:20|41260.5|41220.5|41261.8|41221.8|41261.8|41221.8|41260.5|41220.5|0
1641965250000|2022-01-12 05:27:30|41260.5|41220.5|41255.5|41215.5|41260.5|41220.5|41255.5|41215.5|0
1641965270000|2022-01-12 05:27:50|41251.8|41211.8|41260.5|41220.5|41260.5|41220.5|41250.5|41210.5|1
1641965280000|2022-01-12 05:28:00|41261.8|41221.8|41255.5|41215.5|41261.8|41221.8|41255.5|41215.5|0
1641965300000|2022-01-12 05:28:20|41259.2|41219.2|41265.5|41225.5|41265.5|41225.5|41259.2|41219.2|0
1641965400000|2022-01-12 05:30:00|41266.8|41226.8|41265.5|41225.5|41266.8|41226.8|41265.5|41225.5|0
1641965410000|2022-01-12 05:30:10|41266.8|41226.8|41265.5|41225.5|41266.8|41226.8|41265.5|41225.5|0
1641965470000|2022-01-12 05:31:10|41266.8|41226.8|41275.5|41235.5|41275.5|41235.5|41266.8|41226.8|0
1641965490000|2022-01-12 05:31:30|41276.8|41236.8|41276.8|41236.8|41276.8|41236.8|41276.8|41236.8|0
1641965500000|2022-01-12 05:31:40|41275.5|41235.5|41275.5|41235.5|41275.5|41235.5|41275.5|41235.5|0
1641965510000|2022-01-12 05:31:50|41276.8|41236.8|41270.5|41230.5|41280.5|41240.5|41270.5|41230.5|0
1641965530000|2022-01-12 05:32:10|41260.5|41220.5|41260.5|41220.5|41265.5|41225.5|41260.5|41220.5|1
1641965550000|2022-01-12 05:32:30|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|0
1641965630000|2022-01-12 05:33:50|41256.8|41216.8|41265.5|41225.5|41265.5|41225.5|41256.8|41216.8|0
1641965670000|2022-01-12 05:34:30|41275.5|41235.5|41280.5|41240.5|41280.5|41240.5|41275.5|41235.5|4
1641965680000|2022-01-12 05:34:40|41285.5|41245.5|41285.5|41245.5|41285.5|41245.5|41285.5|41245.5|1
1641965760000|2022-01-12 05:36:00|41289.2|41249.2|41295.5|41255.5|41301.7|41261.7|41289.2|41249.2|5
1641965840000|2022-01-12 05:37:20|41299.2|41259.2|41299.2|41259.2|41302.9|41262.9|41299.2|41259.2|6
1641965860000|2022-01-12 05:37:40|||||||||1
1641965880000|2022-01-12 05:38:00|41300.5|41260.5|41310.5|41270.5|41310.5|41270.5|41300.5|41260.5|0
1641965910000|2022-01-12 05:38:30|41310.4|41270.4|41304.2|41264.2|41310.4|41270.4|41304.2|41264.2|0
1641965920000|2022-01-12 05:38:40|41300.4|41260.4|41304.2|41264.2|41304.2|41264.2|41300.4|41260.4|1
1641965930000|2022-01-12 05:38:50|41306.7|41266.7|41305.4|41265.4|41306.7|41266.7|41305.4|41265.4|5
1641966030000|2022-01-12 05:40:30|41306.7|41266.7|41306.7|41266.7|41306.7|41266.7|41305.4|41265.4|0
1641966040000|2022-01-12 05:40:40|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|0
1641966150000|2022-01-12 05:42:30|41300.4|41260.4|41301.7|41261.7|41305.4|41265.4|41300.4|41260.4|0
1641966160000|2022-01-12 05:42:40|41300.4|41260.4|41300.4|41260.4|41300.4|41260.4|41300.4|41260.4|0
1641966250000|2022-01-12 05:44:10|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|41301.7|41261.7|0
1641966260000|2022-01-12 05:44:20|41301.7|41261.7|41301.7|41261.7|41301.7|41261.7|41300.4|41260.4|1
1641966270000|2022-01-12 05:44:30|41300.4|41260.4|41300.4|41260.4|41300.4|41260.4|41300.4|41260.4|0
1641966280000|2022-01-12 05:44:40|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|0
1641966290000|2022-01-12 05:44:50|41301.7|41261.7|41300.4|41260.4|41301.7|41261.7|41300.4|41260.4|1
1641966300000|2022-01-12 05:45:00|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|0
1641966360000|2022-01-12 05:46:00|41300.4|41260.4|41305.4|41265.4|41305.4|41265.4|41300.4|41260.4|0
1641966380000|2022-01-12 05:46:20|41290.4|41250.4|41290.4|41250.4|41290.4|41250.4|41290.4|41250.4|1
1641966410000|2022-01-12 05:46:50|41299.1|41259.1|41305.4|41265.4|41305.4|41265.4|41299.1|41259.1|0
1641966420000|2022-01-12 05:47:00|41300.4|41260.4|41310.4|41270.4|41310.4|41270.4|41300.4|41260.4|1
1641966440000|2022-01-12 05:47:20|41312.8|41272.8|41314.1|41274.1|41314.1|41274.1|41312.8|41272.8|5
1641966460000|2022-01-12 05:47:40|41304.1|41264.1|41300.4|41260.4|41304.1|41264.1|41300.4|41260.4|0
1641966470000|2022-01-12 05:47:50|41309.1|41269.1|41310.4|41270.4|41310.4|41270.4|41309.1|41269.1|1
1641966480000|2022-01-12 05:48:00|41309.1|41269.1|41322.8|41282.8|41322.8|41282.8|41309.1|41269.1|2
1641966510000|2022-01-12 05:48:30|41315.4|41275.4|41319.1|41279.1|41319.1|41279.1|41315.4|41275.4|2
1641966530000|2022-01-12 05:48:50|41314.1|41274.1|41319.1|41279.1|41319.1|41279.1|41314.1|41274.1|6
1641966540000|2022-01-12 05:49:00|41314.1|41274.1|41314.1|41274.1|41314.1|41274.1|41314.1|41274.1|1
1641966550000|2022-01-12 05:49:10|41317.8|41277.8|41314.1|41274.1|41317.8|41277.8|41314.1|41274.1|1
1641966560000|2022-01-12 05:49:20|41310.4|41270.4|41310.4|41270.4|41310.4|41270.4|41309.1|41269.1|0
1641966580000|2022-01-12 05:49:40|41315.4|41275.4|41315.4|41275.4|41315.4|41275.4|41315.4|41275.4|0
1641966600000|2022-01-12 05:50:00|41311.7|41271.7|41305.4|41265.4|41311.7|41271.7|41305.4|41265.4|1
1641966760000|2022-01-12 05:52:40|41310.4|41270.4|41310.4|41270.4|41310.4|41270.4|41310.4|41270.4|2
1641966770000|2022-01-12 05:52:50|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|0
1641966830000|2022-01-12 05:53:50|41301.7|41261.7|41305.4|41265.4|41305.4|41265.4|41301.7|41261.7|1
1641966840000|2022-01-12 05:54:00|41301.7|41261.7|41305.4|41265.4|41305.4|41265.4|41300.4|41260.4|0
1641966980000|2022-01-12 05:56:20|41300.4|41260.4|41300.4|41260.4|41300.4|41260.4|41300.4|41260.4|0
1641967010000|2022-01-12 05:56:50|41305.4|41265.4|41310.4|41270.4|41310.4|41270.4|41305.4|41265.4|3
1641967040000|2022-01-12 05:57:20|41309.1|41269.1|41309.1|41269.1|41309.1|41269.1|41309.1|41269.1|0
1641967060000|2022-01-12 05:57:40|41312.8|41272.8|41314.1|41274.1|41314.1|41274.1|41310.4|41270.4|0
1641967070000|2022-01-12 05:57:50|41310.4|41270.4|41314.1|41274.1|41314.1|41274.1|41310.4|41270.4|0
1641967110000|2022-01-12 05:58:30|41312.8|41272.8|41309.1|41269.1|41312.8|41272.8|41309.1|41269.1|0
1641967190000|2022-01-12 05:59:50|41310.4|41270.4|41310.4|41270.4|41310.4|41270.4|41309.1|41269.1|0
1641967200000|2022-01-12 06:00:00|41309.1|41269.1|41310.4|41270.4|41310.4|41270.4|41309.1|41269.1|0
1641967210000|2022-01-12 06:00:10|41309.1|41269.1|41309.1|41269.1|41309.1|41269.1|41309.1|41269.1|0
1641967240000|2022-01-12 06:00:40|41314.1|41274.1|41315.4|41275.4|41315.4|41275.4|41314.1|41274.1|13
1641967270000|2022-01-12 06:01:10|41311.7|41271.7|41310.4|41270.4|41311.7|41271.7|41310.4|41270.4|0
1641967280000|2022-01-12 06:01:20|41315.4|41275.4|41331.7|41291.7|41331.7|41291.7|41315.4|41275.4|1
1641967290000|2022-01-12 06:01:30|41330.4|41290.4|41335.4|41295.4|41335.4|41295.4|41330.4|41290.4|0
1641967300000|2022-01-12 06:01:40|||||||||1
1641967310000|2022-01-12 06:01:50|41339.1|41299.1|41339.1|41299.1|41339.1|41299.1|41339.1|41299.1|1
1641967320000|2022-01-12 06:02:00|41340.4|41300.4|41340.4|41300.4|41341.7|41301.7|41340.4|41300.4|2
1641967330000|2022-01-12 06:02:10|41335.4|41295.4|41335.4|41295.4|41335.4|41295.4|41335.4|41295.4|4
1641967350000|2022-01-12 06:02:30|41339.1|41299.1|41339.1|41299.1|41339.1|41299.1|41339.1|41299.1|0
1641967360000|2022-01-12 06:02:40|41340.4|41300.4|41340.4|41300.4|41340.4|41300.4|41340.4|41300.4|0
1641967400000|2022-01-12 06:03:20|41335.4|41295.4|41330.4|41290.4|41335.4|41295.4|41330.4|41290.4|0
1641967420000|2022-01-12 06:03:40|41325.4|41285.4|41325.4|41285.4|41325.4|41285.4|41325.4|41285.4|1
1641967460000|2022-01-12 06:04:20|41321.7|41281.7|41325.4|41285.4|41325.4|41285.4|41321.7|41281.7|0
1641967500000|2022-01-12 06:05:00|||||||||1
1641967560000|2022-01-12 06:06:00|41329.1|41289.1|41330.4|41290.4|41330.4|41290.4|41329.1|41289.1|0
1641967570000|2022-01-12 06:06:10|41325.4|41285.4|41325.4|41285.4|41325.4|41285.4|41325.4|41285.4|0
1641967610000|2022-01-12 06:06:50|41331.7|41291.7|41330.4|41290.4|41331.7|41291.7|41330.4|41290.4|3
1641967630000|2022-01-12 06:07:10|41324.1|41284.1|41324.1|41284.1|41324.1|41284.1|41324.1|41284.1|0
1641967650000|2022-01-12 06:07:30|41325.4|41285.4|41325.4|41285.4|41330.4|41290.4|41325.4|41285.4|1
1641967700000|2022-01-12 06:08:20|41320.4|41280.4|41320.4|41280.4|41320.4|41280.4|41320.4|41280.4|0
1641967730000|2022-01-12 06:08:50|41319.1|41279.1|41301.7|41261.7|41319.1|41279.1|41300.4|41260.4|2
1641967740000|2022-01-12 06:09:00|41300.4|41260.4|41311.7|41271.7|41311.7|41271.7|41300.4|41260.4|11
1641967750000|2022-01-12 06:09:10|41310.4|41270.4|41305.4|41265.4|41310.4|41270.4|41305.4|41265.4|0
1641967810000|2022-01-12 06:10:10|41310.4|41270.4|41311.6|41271.6|41311.6|41271.6|41310.4|41270.4|0
1641967820000|2022-01-12 06:10:20|41315.4|41275.4|41320.4|41280.4|41320.4|41280.4|41315.4|41275.4|1
1641967830000|2022-01-12 06:10:30|41316.6|41276.6|41320.4|41280.4|41320.4|41280.4|41315.4|41275.4|0
1641967840000|2022-01-12 06:10:40|41330.4|41290.4|41325.4|41285.4|41330.4|41290.4|41325.4|41285.4|2
1641967850000|2022-01-12 06:10:50|41321.6|41281.6|41321.6|41281.6|41321.6|41281.6|41321.6|41281.6|0
1641967870000|2022-01-12 06:11:10|41315.4|41275.4|41315.4|41275.4|41315.4|41275.4|41311.6|41271.6|3
1641967890000|2022-01-12 06:11:30|41321.6|41281.6|41321.6|41281.6|41321.6|41281.6|41321.6|41281.6|0
1641967900000|2022-01-12 06:11:40|41325.4|41285.4|41325.4|41285.4|41326.6|41286.6|41325.4|41285.4|1
1641967920000|2022-01-12 06:12:00|41324.1|41284.1|41301.6|41261.6|41324.1|41284.1|41300.4|41260.4|4
1641967940000|2022-01-12 06:12:20|41305.4|41265.4|41305.3|41265.3|41305.4|41265.4|41305.3|41265.3|0
1641967950000|2022-01-12 06:12:30|41301.6|41261.6|41305.3|41265.3|41305.3|41265.3|41301.6|41261.6|2
1641967970000|2022-01-12 06:12:50|41301.6|41261.6|41305.3|41265.3|41305.3|41265.3|41300.3|41260.3|1
1641967980000|2022-01-12 06:13:00|41310.3|41270.3|41310.3|41270.3|41310.3|41270.3|41310.3|41270.3|0
1641967990000|2022-01-12 06:13:10|41315.3|41275.3|41315.3|41275.3|41315.3|41275.3|41315.3|41275.3|0
1641968010000|2022-01-12 06:13:30|41311.6|41271.6|41305.3|41265.3|41311.6|41271.6|41305.3|41265.3|0
1641968030000|2022-01-12 06:13:50|41315.3|41275.3|41315.3|41275.3|41315.3|41275.3|41315.3|41275.3|0
1641968040000|2022-01-12 06:14:00|41310.3|41270.3|41305.3|41265.3|41310.3|41270.3|41305.3|41265.3|0
1641968100000|2022-01-12 06:15:00|||||||||1
1641968180000|2022-01-12 06:16:20|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|0
1641968210000|2022-01-12 06:16:50|41320.3|41280.3|41320.3|41280.3|41320.3|41280.3|41320.3|41280.3|1
1641968240000|2022-01-12 06:17:20|41325.3|41285.3|41305.3|41265.3|41325.3|41285.3|41305.3|41265.3|2
1641968290000|2022-01-12 06:18:10|41310.3|41270.3|41310.3|41270.3|41310.3|41270.3|41310.3|41270.3|0
1641968300000|2022-01-12 06:18:20|41305.3|41265.3|41305.3|41265.3|41305.3|41265.3|41305.3|41265.3|0
1641968310000|2022-01-12 06:18:30|41300.3|41260.3|41305.3|41265.3|41305.3|41265.3|41300.3|41260.3|0
1641968380000|2022-01-12 06:19:40|41295.3|41255.3|41295.3|41255.3|41295.3|41255.3|41295.3|41255.3|1
1641968430000|2022-01-12 06:20:30|41299|41259|41311.6|41271.6|41311.6|41271.6|41299|41259|5
1641968450000|2022-01-12 06:20:50|41315.3|41275.3|41305.3|41265.3|41315.3|41275.3|41305.3|41265.3|1
1641968490000|2022-01-12 06:21:30|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|0
1641968510000|2022-01-12 06:21:50|41305.3|41265.3|41315.3|41275.3|41315.3|41275.3|41305.3|41265.3|2
1641968550000|2022-01-12 06:22:30|41322.7|41282.7|41322.7|41282.7|41322.7|41282.7|41322.7|41282.7|28
1641968570000|2022-01-12 06:22:50|41319|41279|41319|41279|41319|41279|41319|41279|0
1641968590000|2022-01-12 06:23:10|41315.3|41275.3|41319|41279|41319|41279|41309|41269|1
1641968600000|2022-01-12 06:23:20|41315.3|41275.3|41315.3|41275.3|41315.3|41275.3|41315.3|41275.3|0
1641968610000|2022-01-12 06:23:30|41319|41279|41319|41279|41319|41279|41319|41279|0
1641968640000|2022-01-12 06:24:00|41315.3|41275.3|41312.7|41272.7|41315.3|41275.3|41309|41269|0
1641968670000|2022-01-12 06:24:30|41309|41269|41309|41269|41309|41269|41309|41269|0
1641968680000|2022-01-12 06:24:40|41302.7|41262.7|41310.3|41270.3|41310.3|41270.3|41299|41259|1
1641968690000|2022-01-12 06:24:50|41309|41269|41309|41269|41310.3|41270.3|41309|41269|0
1641968700000|2022-01-12 06:25:00|||||||||1
1641968720000|2022-01-12 06:25:20|41310.3|41270.3|41309|41269|41310.3|41270.3|41309|41269|0
1641968740000|2022-01-12 06:25:40|41304|41264|41305.3|41265.3|41305.3|41265.3|41304|41264|2
1641968760000|2022-01-12 06:26:00|41304|41264|41302.7|41262.7|41304|41264|41302.7|41262.7|0
1641968770000|2022-01-12 06:26:10|41304|41264|41304|41264|41304|41264|41304|41264|0
1641968800000|2022-01-12 06:26:40|41307.7|41267.7|41309|41269|41310.3|41270.3|41307.7|41267.7|1
1641968810000|2022-01-12 06:26:50|41312.7|41272.7|41319|41279|41319|41279|41312.7|41272.7|2
1641968820000|2022-01-12 06:27:00|41312.7|41272.7|41309|41269|41312.7|41272.7|41309|41269|0
1641968830000|2022-01-12 06:27:10|41304|41264|41309|41269|41309|41269|41300.3|41260.3|2
1641968880000|2022-01-12 06:28:00|41310.3|41270.3|41309|41269|41310.3|41270.3|41309|41269|0
1641968920000|2022-01-12 06:28:40|41310.3|41270.3|41310.3|41270.3|41310.3|41270.3|41310.3|41270.3|0
1641968930000|2022-01-12 06:28:50|41309|41269|41309|41269|41309|41269|41309|41269|0
1641968990000|2022-01-12 06:29:50|41310.3|41270.3|41309|41269|41310.3|41270.3|41309|41269|0
1641969010000|2022-01-12 06:30:10|41310.3|41270.3|41322.7|41282.7|41324|41284|41309|41269|4
1641969020000|2022-01-12 06:30:20|41324|41284|41322.7|41282.7|41324|41284|41322.7|41282.7|0
1641969030000|2022-01-12 06:30:30|41319|41279|41319|41279|41319|41279|41319|41279|0
1641969050000|2022-01-12 06:30:50|41324|41284|41329|41289|41329|41289|41324|41284|1
1641969070000|2022-01-12 06:31:10|||||||||1
1641969110000|2022-01-12 06:31:50|41330.3|41290.3|41339|41299|41339|41299|41329|41289|2
1641969160000|2022-01-12 06:32:40|41335.3|41295.3|41332.7|41292.7|41335.3|41295.3|41332.7|41292.7|0
1641969170000|2022-01-12 06:32:50|41329|41289|41339|41299|41339|41299|41329|41289|2
1641969220000|2022-01-12 06:33:40|41335.3|41295.3|41330.3|41290.3|41335.3|41295.3|41330.3|41290.3|0
1641969230000|2022-01-12 06:33:50|41329|41289|41339|41299|41339|41299|41329|41289|2
1641969280000|2022-01-12 06:34:40|41335.3|41295.3|41332.7|41292.7|41335.3|41295.3|41332.7|41292.7|0
1641969290000|2022-01-12 06:34:50|41342.7|41302.7|41342.7|41302.7|41342.7|41302.7|41342.7|41302.7|3
1641969320000|2022-01-12 06:35:20|41334|41294|41339|41299|41339|41299|41334|41294|0
1641969330000|2022-01-12 06:35:30|41334|41294|41319|41279|41334|41294|41317.7|41277.7|2
1641969340000|2022-01-12 06:35:40|41329|41289|41329|41289|41329|41289|41329|41289|1
1641969410000|2022-01-12 06:36:50|41335.3|41295.3|41334|41294|41335.3|41295.3|41334|41294|1
1641969420000|2022-01-12 06:37:00|41332.7|41292.7|41342.7|41302.7|41342.7|41302.7|41332.7|41292.7|2
1641969430000|2022-01-12 06:37:10|41339|41299|41329|41289|41339|41299|41329|41289|3
1641969440000|2022-01-12 06:37:20|41325.3|41285.3|41329|41289|41329|41289|41319|41279|0
1641969460000|2022-01-12 06:37:40|41327.7|41287.7|41317.7|41277.7|41327.7|41287.7|41317.7|41277.7|1
1641969470000|2022-01-12 06:37:50|41319|41279|41312.7|41272.7|41319|41279|41312.7|41272.7|0
1641969480000|2022-01-12 06:38:00|41309|41269|41312.7|41272.7|41312.7|41272.7|41309|41269|2
1641969490000|2022-01-12 06:38:10|41314|41274|41317.7|41277.7|41317.7|41277.7|41314|41274|0
1641969500000|2022-01-12 06:38:20|41324|41284|41322.7|41282.7|41324|41284|41322.7|41282.7|1
1641969510000|2022-01-12 06:38:30|41324|41284|41327.7|41287.7|41327.7|41287.7|41324|41284|0
1641969520000|2022-01-12 06:38:40|41329|41289|41329|41289|41329|41289|41329|41289|0
1641969530000|2022-01-12 06:38:50|41322.7|41282.7|41322.7|41282.7|41322.7|41282.7|41322.7|41282.7|2
1641969580000|2022-01-12 06:39:40|41319|41279|41312.7|41272.7|41319|41279|41312.7|41272.7|0
1641969590000|2022-01-12 06:39:50|41317.7|41277.7|41312.7|41272.7|41319|41279|41312.7|41272.7|1
1641969610000|2022-01-12 06:40:10|41314|41274|41312.7|41272.7|41314|41274|41312.7|41272.7|0
1641969630000|2022-01-12 06:40:30|41309|41269|41309|41269|41309|41269|41309|41269|0
1641969650000|2022-01-12 06:40:50|41304|41264|41302.7|41262.7|41305.3|41265.3|41302.7|41262.7|1
1641969660000|2022-01-12 06:41:00|41299|41259|41299|41259|41299|41259|41299|41259|0
1641969670000|2022-01-12 06:41:10|41292.7|41252.7|41295.3|41255.3|41295.3|41255.3|41292.7|41252.7|1
1641969680000|2022-01-12 06:41:20|41291.6|41251.6|41295.3|41255.3|41295.3|41255.3|41291.6|41251.6|1
1641969700000|2022-01-12 06:41:40|41299|41259|41299|41259|41299|41259|41299|41259|0
1641969710000|2022-01-12 06:41:50|41300.3|41260.3|41315.3|41275.3|41315.3|41275.3|41299|41259|6
1641969760000|2022-01-12 06:42:40|41319|41279|41315.3|41275.3|41319|41279|41315.3|41275.3|1
1641969770000|2022-01-12 06:42:50|41309|41269|41305.3|41265.3|41309|41269|41305.3|41265.3|0
1641969790000|2022-01-12 06:43:10|41300.3|41260.3|41300.3|41260.3|41300.3|41260.3|41300.3|41260.3|0
1641969820000|2022-01-12 06:43:40|41305.3|41265.3|41305.3|41265.3|41305.3|41265.3|41305.3|41265.3|2
1641969870000|2022-01-12 06:44:30|41310.3|41270.3|41311.6|41271.6|41311.6|41271.6|41310.3|41270.3|0
1641969880000|2022-01-12 06:44:40|41311.5|41271.5|41315.3|41275.3|41315.3|41275.3|41311.5|41271.5|1
1641969900000|2022-01-12 06:45:00|41314|41274|41305.3|41265.3|41314|41274|41305.3|41265.3|0
1641969920000|2022-01-12 06:45:20|41301.5|41261.5|41300.3|41260.3|41301.5|41261.5|41300.3|41260.3|0
1641969930000|2022-01-12 06:45:30|41295.3|41255.3|41295.3|41255.3|41295.3|41255.3|41295.3|41255.3|1
1641969940000|2022-01-12 06:45:40|41300.3|41260.3|41300.3|41260.3|41300.3|41260.3|41300.3|41260.3|0
1641969980000|2022-01-12 06:46:20|41300.2|41260.2|41300.2|41260.2|41300.2|41260.2|41300.2|41260.2|0
1641970000000|2022-01-12 06:46:40|41301.5|41261.5|41301.5|41261.5|41301.5|41261.5|41301.5|41261.5|0
1641970010000|2022-01-12 06:46:50|41310.2|41270.2|41310.2|41270.2|41310.2|41270.2|41309|41269|1
1641970030000|2022-01-12 06:47:10|41309|41269|41309|41269|41309|41269|41309|41269|0
1641970050000|2022-01-12 06:47:30|41310.2|41270.2|41310.2|41270.2|41310.2|41270.2|41310.2|41270.2|0
1641970060000|2022-01-12 06:47:40|41309|41269|41309|41269|41309|41269|41309|41269|0
1641970080000|2022-01-12 06:48:00|41308.9|41268.9|41295.2|41255.2|41308.9|41268.9|41295.2|41255.2|1
1641970140000|2022-01-12 06:49:00|41300.2|41260.2|41300.2|41260.2|41300.2|41260.2|41300.2|41260.2|1
1641970150000|2022-01-12 06:49:10|41298.9|41258.9|41298.9|41258.9|41298.9|41258.9|41298.9|41258.9|0
1641970170000|2022-01-12 06:49:30|41305.2|41265.2|41305.2|41265.2|41305.2|41265.2|41305.2|41265.2|2
1641970300000|2022-01-12 06:51:40|41301.5|41261.5|41301.5|41261.5|41301.5|41261.5|41301.5|41261.5|0
1641970310000|2022-01-12 06:51:50|41300.2|41260.2|41310.2|41270.2|41310.2|41270.2|41298.9|41258.9|3
1641970330000|2022-01-12 06:52:10|41318.9|41278.9|41318.9|41278.9|41318.9|41278.9|41318.9|41278.9|2
1641970350000|2022-01-12 06:52:30|41320.2|41280.2|41320.2|41280.2|41320.2|41280.2|41320.2|41280.2|0
1641970370000|2022-01-12 06:52:50|41315.2|41275.2|41323.9|41283.9|41323.9|41283.9|41315.2|41275.2|3
1641970380000|2022-01-12 06:53:00|41320.2|41280.2|41315.2|41275.2|41320.2|41280.2|41315.2|41275.2|0
1641970400000|2022-01-12 06:53:20|41318.9|41278.9|41318.9|41278.9|41318.9|41278.9|41318.9|41278.9|0
1641970410000|2022-01-12 06:53:30|41325.2|41285.2|41328.9|41288.9|41328.9|41288.9|41323.9|41283.9|1
1641970430000|2022-01-12 06:53:50|41325.2|41285.2|41325.2|41285.2|41325.2|41285.2|41325.2|41285.2|0
1641970450000|2022-01-12 06:54:10|41318.9|41278.9|41318.9|41278.9|41318.9|41278.9|41318.9|41278.9|0
1641970470000|2022-01-12 06:54:30|41320.2|41280.2|41328.9|41288.9|41328.9|41288.9|41320.2|41280.2|7
1641970480000|2022-01-12 06:54:40|41330.2|41290.2|41330.2|41290.2|41330.2|41290.2|41330.2|41290.2|0
1641970490000|2022-01-12 06:54:50|41328.9|41288.9|41328.9|41288.9|41330.2|41290.2|41328.9|41288.9|0
1641970500000|2022-01-12 06:55:00|41325.2|41285.2|41325.2|41285.2|41325.2|41285.2|41325.2|41285.2|1
1641970510000|2022-01-12 06:55:10|41318.9|41278.9|41315.2|41275.2|41318.9|41278.9|41315.2|41275.2|0
1641970550000|2022-01-12 06:55:50|41318.9|41278.9|41318.9|41278.9|41318.9|41278.9|41318.9|41278.9|0
1641970560000|2022-01-12 06:56:00|41313.9|41273.9|41310.2|41270.2|41313.9|41273.9|41305.2|41265.2|1
1641970570000|2022-01-12 06:56:10|41308.9|41268.9|41305.2|41265.2|41308.9|41268.9|41303.9|41263.9|1
1641970590000|2022-01-12 06:56:30|41303.9|41263.9|41305.2|41265.2|41305.2|41265.2|41303.9|41263.9|0
1641970600000|2022-01-12 06:56:40|41308.9|41268.9|41310.2|41270.2|41310.2|41270.2|41308.9|41268.9|0
1641970610000|2022-01-12 06:56:50|41308.9|41268.9|41318.9|41278.9|41318.9|41278.9|41308.9|41268.9|5
1641970630000|2022-01-12 06:57:10|41323.9|41283.9|41323.9|41283.9|41323.9|41283.9|41318.9|41278.9|0
1641970640000|2022-01-12 06:57:20|41322.6|41282.6|41308.9|41268.9|41322.6|41282.6|41307.6|41267.6|3
1641970740000|2022-01-12 06:59:00|||||||||1
1641970770000|2022-01-12 06:59:30|41310.2|41270.2|41311.5|41271.5|41311.5|41271.5|41310.2|41270.2|2
1641970780000|2022-01-12 06:59:40|41310.2|41270.2|41308.9|41268.9|41310.2|41270.2|41308.9|41268.9|0
1641970810000|2022-01-12 07:00:10|41310.2|41270.2|41310.2|41270.2|41310.2|41270.2|41310.2|41270.2|0
1641970820000|2022-01-12 07:00:20|41308.9|41268.9|41312.6|41272.6|41313.9|41273.9|41308.9|41268.9|2
1641970830000|2022-01-12 07:00:30|41316.3|41276.3|41328.9|41288.9|41328.9|41288.9|41316.3|41276.3|4
1641970900000|2022-01-12 07:01:40|41325.2|41285.2|41325.2|41285.2|41325.2|41285.2|41325.2|41285.2|0
1641970910000|2022-01-12 07:01:50|41338.9|41298.9|41338.9|41298.9|41338.9|41298.9|41338.9|41298.9|5
1641970920000|2022-01-12 07:02:00|41337.6|41297.6|41332.6|41292.6|41337.6|41297.6|41332.6|41292.6|0
1641970930000|2022-01-12 07:02:10|41328.9|41288.9|41318.9|41278.9|41328.9|41288.9|41318.9|41278.9|1
1641970980000|2022-01-12 07:03:00|41322.6|41282.6|41332.6|41292.6|41332.6|41292.6|41322.6|41282.6|6
1641971000000|2022-01-12 07:03:20|41337.6|41297.6|41332.6|41292.6|41337.6|41297.6|41332.6|41292.6|0
1641971060000|2022-01-12 07:04:20|41328.9|41288.9|41328.9|41288.9|41328.9|41288.9|41328.9|41288.9|0
1641971070000|2022-01-12 07:04:30|41332.6|41292.6|41332.6|41292.6|41332.6|41292.6|41332.6|41292.6|0
1641971080000|2022-01-12 07:04:40|41333.9|41293.9|41332.6|41292.6|41333.9|41293.9|41332.6|41292.6|0
1641971100000|2022-01-12 07:05:00|41328.9|41288.9|41322.6|41282.6|41328.9|41288.9|41322.6|41282.6|0
1641971110000|2022-01-12 07:05:10|41323.9|41283.9|41323.9|41283.9|41323.9|41283.9|41323.9|41283.9|0
1641971130000|2022-01-12 07:05:30|41328.9|41288.9|41328.9|41288.9|41328.9|41288.9|41328.9|41288.9|13
1641971140000|2022-01-12 07:05:40|41323.9|41283.9|41323.9|41283.9|41323.9|41283.9|41323.9|41283.9|1
1641971150000|2022-01-12 07:05:50|41325.2|41285.2|41328.9|41288.9|41328.9|41288.9|41325.2|41285.2|0
1641971220000|2022-01-12 07:07:00|41342.6|41302.6|41342.6|41302.6|41343.9|41303.9|41342.6|41302.6|2
1641971250000|2022-01-12 07:07:30|41338.9|41298.9|41338.9|41298.9|41338.9|41298.9|41338.9|41298.9|0
1641971260000|2022-01-12 07:07:40|41335.2|41295.2|41338.9|41298.9|41338.9|41298.9|41335.2|41295.2|0
1641971270000|2022-01-12 07:07:50|41342.6|41302.6|41342.6|41302.6|41342.6|41302.6|41342.6|41302.6|2
1641971280000|2022-01-12 07:08:00|||||||||1
1641971340000|2022-01-12 07:09:00|41337.6|41297.6|41338.9|41298.9|41338.9|41298.9|41337.6|41297.6|0
1641971370000|2022-01-12 07:09:30|41328.9|41288.9|41328.9|41288.9|41328.9|41288.9|41328.9|41288.9|1
1641971390000|2022-01-12 07:09:50|41332.6|41292.6|41332.6|41292.6|41332.6|41292.6|41332.6|41292.6|0
1641971460000|2022-01-12 07:11:00|41328.9|41288.9|41328.9|41288.9|41328.9|41288.9|41328.9|41288.9|0
1641971510000|2022-01-12 07:11:50|41338.9|41298.9|41338.9|41298.9|41338.9|41298.9|41338.9|41298.9|4
1641971530000|2022-01-12 07:12:10|41335.2|41295.2|41338.9|41298.9|41338.9|41298.9|41335.2|41295.2|0
1641971630000|2022-01-12 07:13:50|41335.2|41295.2|41335.2|41295.2|41335.2|41295.2|41335.2|41295.2|1
1641971640000|2022-01-12 07:14:00|41338.9|41298.9|41338.9|41298.9|41338.9|41298.9|41338.9|41298.9|0
1641971690000|2022-01-12 07:14:50|41322.6|41282.6|41322.6|41282.6|41322.6|41282.6|41322.6|41282.6|2
1641971700000|2022-01-12 07:15:00|41308.9|41268.9|41315.2|41275.2|41315.2|41275.2|41305.2|41265.2|2
1641971790000|2022-01-12 07:16:30|41312.6|41272.6|41305.2|41265.2|41312.6|41272.6|41305.2|41265.2|3
1641971810000|2022-01-12 07:16:50|41313.9|41273.9|41313.9|41273.9|41313.9|41273.9|41313.9|41273.9|3
1641971850000|2022-01-12 07:17:30|41308.9|41268.9|41308.9|41268.9|41308.9|41268.9|41308.9|41268.9|0
1641971920000|2022-01-12 07:18:40|41305.2|41265.2|41305.2|41265.2|41305.2|41265.2|41305.2|41265.2|2
1641971930000|2022-01-12 07:18:50|41301.5|41261.5|41295.2|41255.2|41301.5|41261.5|41295.2|41255.2|1
1641972030000|2022-01-12 07:20:30|41295.1|41255.1|41295.1|41255.1|41295.1|41255.1|41295.1|41255.1|0
1641972080000|2022-01-12 07:21:20|41290.1|41250.1|41291.4|41251.4|41291.4|41251.4|41290.1|41250.1|2
1641972090000|2022-01-12 07:21:30|41295.1|41255.1|41295.1|41255.1|41295.1|41255.1|41295.1|41255.1|0
1641972120000|2022-01-12 07:22:00|41298.8|41258.8|41298.8|41258.8|41298.8|41258.8|41298.8|41258.8|0
1641972160000|2022-01-12 07:22:40|41300.1|41260.1|41305.1|41265.1|41305.1|41265.1|41300.1|41260.1|0
1641972180000|2022-01-12 07:23:00|41308.8|41268.8|41295.1|41255.1|41308.8|41268.8|41295.1|41255.1|1
1641972240000|2022-01-12 07:24:00|41291.4|41251.4|41293.8|41253.8|41293.8|41253.8|41290.1|41250.1|0
1641972250000|2022-01-12 07:24:10|41295.1|41255.1|41295.1|41255.1|41295.1|41255.1|41295.1|41255.1|0
1641972280000|2022-01-12 07:24:40|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|0
1641972350000|2022-01-12 07:25:50|41281.4|41241.4|41280.1|41240.1|41281.4|41241.4|41280.1|41240.1|0
1641972360000|2022-01-12 07:26:00|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|0
1641972370000|2022-01-12 07:26:10|41280.1|41240.1|41285.1|41245.1|41285.1|41245.1|41280.1|41240.1|0
1641972400000|2022-01-12 07:26:40|41290.1|41250.1|41285.1|41245.1|41290.1|41250.1|41285.1|41245.1|1
1641972410000|2022-01-12 07:26:50|41288.8|41248.8|41285.1|41245.1|41288.8|41248.8|41285.1|41245.1|1
1641972420000|2022-01-12 07:27:00|41290.1|41250.1|41285.1|41245.1|41290.1|41250.1|41285.1|41245.1|3
1641972430000|2022-01-12 07:27:10|41280.1|41240.1|41285.1|41245.1|41285.1|41245.1|41280.1|41240.1|0
1641972440000|2022-01-12 07:27:20|41293.8|41253.8|41283.8|41243.8|41293.8|41253.8|41283.8|41243.8|1
1641972450000|2022-01-12 07:27:30|41278.8|41238.8|41285.1|41245.1|41293.8|41253.8|41278.8|41238.8|3
1641972460000|2022-01-12 07:27:40|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|0
1641972470000|2022-01-12 07:27:50|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|0
1641972490000|2022-01-12 07:28:10|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|0
1641972500000|2022-01-12 07:28:20|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|0
1641972520000|2022-01-12 07:28:40|41288.8|41248.8|41293.8|41253.8|41293.8|41253.8|41288.8|41248.8|0
1641972540000|2022-01-12 07:29:00|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|1
1641972600000|2022-01-12 07:30:00|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|1
1641972610000|2022-01-12 07:30:10|41281.4|41241.4|41281.4|41241.4|41281.4|41241.4|41280.1|41240.1|1
1641972620000|2022-01-12 07:30:20|41280.1|41240.1|41281.4|41241.4|41281.4|41241.4|41280.1|41240.1|0
1641972670000|2022-01-12 07:31:10|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|0
1641972680000|2022-01-12 07:31:20|41281.4|41241.4|41275.1|41235.1|41281.4|41241.4|41271.4|41231.4|2
1641972720000|2022-01-12 07:32:00|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|5
1641972750000|2022-01-12 07:32:30|41290.1|41250.1|41290.1|41250.1|41290.1|41250.1|41290.1|41250.1|0
1641972760000|2022-01-12 07:32:40|41288.8|41248.8|41285.1|41245.1|41288.8|41248.8|41285.1|41245.1|1
1641972820000|2022-01-12 07:33:40|41288.8|41248.8|41288.8|41248.8|41288.8|41248.8|41288.8|41248.8|0
1641972840000|2022-01-12 07:34:00|41285.1|41245.1|41288.8|41248.8|41288.8|41248.8|41285.1|41245.1|1
1641972860000|2022-01-12 07:34:20|41283.8|41243.8|41285.1|41245.1|41285.1|41245.1|41283.8|41243.8|1
1641972910000|2022-01-12 07:35:10|41275.1|41235.1|41275.1|41235.1|41275.1|41235.1|41275.1|41235.1|0
1641972920000|2022-01-12 07:35:20|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|0
1641973020000|2022-01-12 07:37:00|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|2
1641973140000|2022-01-12 07:39:00|41280.1|41240.1|41273.8|41233.8|41280.1|41240.1|41273.8|41233.8|1
1641973150000|2022-01-12 07:39:10|41275.1|41235.1|41275.1|41235.1|41275.1|41235.1|41275.1|41235.1|0
1641973190000|2022-01-12 07:39:50|41270.1|41230.1|41271.4|41231.4|41271.4|41231.4|41270.1|41230.1|0
1641973260000|2022-01-12 07:41:00|41275.1|41235.1|41275.1|41235.1|41275.1|41235.1|41275.1|41235.1|0
1641973310000|2022-01-12 07:41:50|41278.8|41238.8|41285.1|41245.1|41285.1|41245.1|41278.8|41238.8|0
1641973320000|2022-01-12 07:42:00|41286.4|41246.4|41288.8|41248.8|41293.8|41253.8|41286.4|41246.4|3
1641973350000|2022-01-12 07:42:30|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|0
1641973380000|2022-01-12 07:43:00|41283.8|41243.8|41283.8|41243.8|41283.8|41243.8|41283.8|41243.8|0
1641973390000|2022-01-12 07:43:10|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|0
1641973430000|2022-01-12 07:43:50|41283.8|41243.8|41285.1|41245.1|41285.1|41245.1|41283.8|41243.8|0
1641973440000|2022-01-12 07:44:00|41280.1|41240.1|41275.1|41235.1|41280.1|41240.1|41275.1|41235.1|0
1641973450000|2022-01-12 07:44:10|41273.8|41233.8|41275.1|41235.1|41275.1|41235.1|41270.1|41230.1|0
1641973460000|2022-01-12 07:44:20|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|0
1641973480000|2022-01-12 07:44:40|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|0
1641973540000|2022-01-12 07:45:40|41275.1|41235.1|41275.1|41235.1|41275.1|41235.1|41275.1|41235.1|0
1641973550000|2022-01-12 07:45:50|41278.8|41238.8|41278.8|41238.8|41278.8|41238.8|41278.8|41238.8|0
1641973560000|2022-01-12 07:46:00|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|0
1641973590000|2022-01-12 07:46:30|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|0
1641973620000|2022-01-12 07:47:00|41288.8|41248.8|41288.8|41248.8|41288.8|41248.8|41288.8|41248.8|4
1641973630000|2022-01-12 07:47:10|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|1
1641973670000|2022-01-12 07:47:50|41295.1|41255.1|41295.1|41255.1|41295.1|41255.1|41295.1|41255.1|3
1641973690000|2022-01-12 07:48:10|41298.8|41258.8|41295.1|41255.1|41298.8|41258.8|41295.1|41255.1|0
1641973710000|2022-01-12 07:48:30|41293.8|41253.8|41288.8|41248.8|41293.8|41253.8|41288.8|41248.8|0
1641973740000|2022-01-12 07:49:00|41293.8|41253.8|41295.1|41255.1|41298.8|41258.8|41293.8|41253.8|4
1641973750000|2022-01-12 07:49:10|41284|41244|41280.1|41240.1|41284|41244|41280.1|41240.1|5
1641973760000|2022-01-12 07:49:20|41278.8|41238.8|41275.1|41235.1|41278.8|41238.8|41275.1|41235.1|0
1641973780000|2022-01-12 07:49:40|||||||||5
1641973810000|2022-01-12 07:50:10|||||||||1
1641973880000|2022-01-12 07:51:20|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|1
1641973910000|2022-01-12 07:51:50|41281.4|41241.4|41280.1|41240.1|41281.4|41241.4|41280.1|41240.1|0
1641973920000|2022-01-12 07:52:00|41283.8|41243.8|41285.1|41245.1|41285.1|41245.1|41283.8|41243.8|2
1641974030000|2022-01-12 07:53:50|41286.4|41246.4|41305.1|41265.1|41305.1|41265.1|41286.4|41246.4|5
1641974040000|2022-01-12 07:54:00|41298.8|41258.8|41298.8|41258.8|41298.8|41258.8|41298.8|41258.8|0
1641974050000|2022-01-12 07:54:10|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|11
1641974060000|2022-01-12 07:54:20|41286.3|41246.3|41298.8|41258.8|41298.8|41258.8|41286.3|41246.3|3
1641974080000|2022-01-12 07:54:40|41298.7|41258.7|41298.7|41258.7|41298.7|41258.7|41298.7|41258.7|0
1641974100000|2022-01-12 07:55:00|41300|41260|41301.3|41261.3|41301.3|41261.3|41300|41260|0
1641974110000|2022-01-12 07:55:10|41300|41260|41273.7|41233.7|41300|41260|41273.7|41233.7|2
1641974120000|2022-01-12 07:55:20|41272.4|41232.4|41273.7|41233.7|41273.7|41233.7|41272.4|41232.4|0
1641974130000|2022-01-12 07:55:30|41268.7|41228.7|41268.7|41228.7|41268.7|41228.7|41268.7|41228.7|0
1641974160000|2022-01-12 07:56:00|41273.7|41233.7|41273.7|41233.7|41273.7|41233.7|41273.7|41233.7|0
1641974190000|2022-01-12 07:56:30|41265|41225|41255|41215|41265|41225|41255|41215|3
1641974210000|2022-01-12 07:56:50|41258.7|41218.7|41248.7|41208.7|41260|41220|41248.7|41208.7|3
1641974220000|2022-01-12 07:57:00|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|3
1641974240000|2022-01-12 07:57:20|41253.7|41213.7|41248.7|41208.7|41253.7|41213.7|41248.7|41208.7|0
1641974250000|2022-01-12 07:57:30|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|0
1641974280000|2022-01-12 07:58:00|41253.7|41213.7|41253.7|41213.7|41253.7|41213.7|41253.7|41213.7|0
1641974290000|2022-01-12 07:58:10|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|0
1641974310000|2022-01-12 07:58:30|41253.7|41213.7|41252.4|41212.4|41253.7|41213.7|41252.4|41212.4|0
1641974320000|2022-01-12 07:58:40|41248.7|41208.7|41248.7|41208.7|41248.7|41208.7|41248.7|41208.7|0
1641974330000|2022-01-12 07:58:50|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|0
1641974340000|2022-01-12 07:59:00|||||||||1
1641974350000|2022-01-12 07:59:10|41253.7|41213.7|41252.4|41212.4|41253.7|41213.7|41252.4|41212.4|0
1641974370000|2022-01-12 07:59:30|41238.7|41198.7|41223.7|41183.7|41238.7|41198.7|41213.7|41173.7|58
1641974390000|2022-01-12 07:59:50|41220|41180|41220|41180|41220|41180|41220|41180|0
1641974410000|2022-01-12 08:00:10|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|0
1641974450000|2022-01-12 08:00:50|||||||||1
1641974470000|2022-01-12 08:01:10|41208.7|41168.7|41208.7|41168.7|41215|41175|41208.7|41168.7|3
1641974500000|2022-01-12 08:01:40|||||||||1
1641974510000|2022-01-12 08:01:50|41205|41165|41205|41165|41205|41165|41203.7|41163.7|1
1641974530000|2022-01-12 08:02:10|41203.7|41163.7|41200|41160|41203.7|41163.7|41200|41160|0
1641974540000|2022-01-12 08:02:20|41198.7|41158.7|41200|41160|41200|41160|41198.7|41158.7|0
1641974550000|2022-01-12 08:02:30|41198.7|41158.7|41191.3|41151.3|41198.7|41158.7|41191.3|41151.3|2
1641974560000|2022-01-12 08:02:40|41195|41155|41195|41155|41195|41155|41195|41155|2
1641974580000|2022-01-12 08:03:00|41200|41160|41198.7|41158.7|41200|41160|41198.7|41158.7|0
1641974590000|2022-01-12 08:03:10|41200|41160|41200|41160|41200|41160|41200|41160|0
1641974620000|2022-01-12 08:03:40|41198.7|41158.7|41198.7|41158.7|41198.7|41158.7|41198.7|41158.7|1
1641974630000|2022-01-12 08:03:50|41200|41160|41198.7|41158.7|41200|41160|41198.7|41158.7|0
1641974640000|2022-01-12 08:04:00|41195|41155|41205|41165|41205|41165|41195|41155|6
1641974690000|2022-01-12 08:04:50|41202.4|41162.4|41205|41165|41205|41165|41202.4|41162.4|0
1641974700000|2022-01-12 08:05:00|41203.7|41163.7|41198.7|41158.7|41208.7|41168.7|41198.7|41158.7|2
1641974710000|2022-01-12 08:05:10|41193.7|41153.7|41195|41155|41195|41155|41193.7|41153.7|1
1641974720000|2022-01-12 08:05:20|41193.7|41153.7|41193.7|41153.7|41193.7|41153.7|41193.7|41153.7|0
1641974730000|2022-01-12 08:05:30|41191.3|41151.3|41195|41155|41195|41155|41191.3|41151.3|1
1641974760000|2022-01-12 08:06:00|41190|41150|41191.3|41151.3|41191.3|41151.3|41190|41150|0
1641974770000|2022-01-12 08:06:10|41201.3|41161.3|41211.3|41171.3|41211.3|41171.3|41198.7|41158.7|11
1641974780000|2022-01-12 08:06:20|41215|41175|41215|41175|41215|41175|41215|41175|1
1641974790000|2022-01-12 08:06:30|41213.7|41173.7|41210|41170|41215|41175|41210|41170|0
1641974800000|2022-01-12 08:06:40|41211.3|41171.3|41215|41175|41215|41175|41211.3|41171.3|1
1641974810000|2022-01-12 08:06:50|41220|41180|41220|41180|41220|41180|41220|41180|4
1641974820000|2022-01-12 08:07:00|41218.7|41178.7|41215|41175|41218.7|41178.7|41213.7|41173.7|0
1641974830000|2022-01-12 08:07:10|41218.7|41178.7|41215|41175|41218.7|41178.7|41215|41175|2
1641974840000|2022-01-12 08:07:20|41213.7|41173.7|41202.4|41162.4|41213.7|41173.7|41198.7|41158.7|2
1641974850000|2022-01-12 08:07:30|41205|41165|41202.4|41162.4|41205|41165|41202.4|41162.4|0
1641974860000|2022-01-12 08:07:40|41198.7|41158.7|41198.7|41158.7|41198.7|41158.7|41198.7|41158.7|0
1641974870000|2022-01-12 08:07:50|41193.7|41153.7|41193.7|41153.7|41193.7|41153.7|41193.7|41153.7|0
1641974890000|2022-01-12 08:08:10|41195|41155|41198.7|41158.7|41198.7|41158.7|41195|41155|0
1641974910000|2022-01-12 08:08:30|41197.4|41157.4|41193.7|41153.7|41197.4|41157.4|41193.7|41153.7|1
1641974920000|2022-01-12 08:08:40|41195|41155|41195|41155|41195|41155|41195|41155|0
1641974930000|2022-01-12 08:08:50|41193.7|41153.7|41195|41155|41195|41155|41193.7|41153.7|1
1641974940000|2022-01-12 08:09:00|41198.7|41158.7|41198.7|41158.7|41198.7|41158.7|41198.7|41158.7|0
1641974960000|2022-01-12 08:09:20|41193.7|41153.7|41195|41155|41195|41155|41193.7|41153.7|1
1641974970000|2022-01-12 08:09:30|41193.7|41153.7|41195|41155|41195|41155|41193.7|41153.7|0
1641974990000|2022-01-12 08:09:50|41191.3|41151.3|41190|41150|41191.3|41151.3|41190|41150|0
1641975060000|2022-01-12 08:11:00|41191.3|41151.3|41190|41150|41191.3|41151.3|41190|41150|3
1641975080000|2022-01-12 08:11:20|41185|41145|41185|41145|41185|41145|41181.3|41141.3|2
1641975110000|2022-01-12 08:11:50|41180|41140|41180|41140|41180|41140|41180|41140|2
1641975120000|2022-01-12 08:12:00|41178.7|41138.7|41181.3|41141.3|41181.3|41141.3|41178.7|41138.7|2
1641975130000|2022-01-12 08:12:10|41180|41140|41180|41140|41180|41140|41180|41140|0
1641975170000|2022-01-12 08:12:50|41175|41135|41175|41135|41175|41135|41175|41135|1
1641975180000|2022-01-12 08:13:00|41170|41130|41170|41130|41170|41130|41170|41130|1
1641975200000|2022-01-12 08:13:20|41175|41135|41175|41135|41175|41135|41175|41135|1
1641975220000|2022-01-12 08:13:40|41176.3|41136.3|41191.3|41151.3|41191.3|41151.3|41176.3|41136.3|1
1641975240000|2022-01-12 08:14:00|41196.3|41156.3|41195|41155|41201.3|41161.3|41195|41155|9
1641975250000|2022-01-12 08:14:10|41201.3|41161.3|41195|41155|41201.3|41161.3|41195|41155|1
1641975260000|2022-01-12 08:14:20|41198.7|41158.7|41200|41160|41201.3|41161.3|41198.7|41158.7|0
1641975270000|2022-01-12 08:14:30|41201.3|41161.3|41195|41155|41201.3|41161.3|41195|41155|1
1641975290000|2022-01-12 08:14:50|41191.3|41151.3|41191.3|41151.3|41191.3|41151.3|41191.3|41151.3|0
1641975300000|2022-01-12 08:15:00|41205|41165|41205|41165|41205|41165|41205|41165|2
1641975310000|2022-01-12 08:15:10|41201.3|41161.3|41200|41160|41201.3|41161.3|41200|41160|0
1641975320000|2022-01-12 08:15:20|41205|41165|41195|41155|41205|41165|41195|41155|1
1641975360000|2022-01-12 08:16:00|41193.7|41153.7|41190|41150|41193.7|41153.7|41190|41150|0
1641975380000|2022-01-12 08:16:20|41185|41145|41185|41145|41185|41145|41185|41145|7
1641975400000|2022-01-12 08:16:40|41180|41140|41181.3|41141.3|41181.3|41141.3|41180|41140|2
1641975410000|2022-01-12 08:16:50|41185|41145|41185|41145|41185|41145|41185|41145|2
1641975420000|2022-01-12 08:17:00|41188.7|41148.7|41191.3|41151.3|41191.3|41151.3|41185|41145|7
1641975480000|2022-01-12 08:18:00|41185|41145|41185|41145|41185|41145|41185|41145|1
1641975490000|2022-01-12 08:18:10|41191.3|41151.3|41191.3|41151.3|41191.3|41151.3|41191.3|41151.3|0
1641975510000|2022-01-12 08:18:30|41192.6|41152.6|41200|41160|41200|41160|41192.6|41152.6|5
1641975520000|2022-01-12 08:18:40|41208.7|41168.7|41198.7|41158.7|41215|41175|41195|41155|29
1641975540000|2022-01-12 08:19:00|41205|41165|41202.4|41162.4|41208.7|41168.7|41195|41155|7
1641975560000|2022-01-12 08:19:20|41198.7|41158.7|41198.7|41158.7|41198.7|41158.7|41198.7|41158.7|0
1641975580000|2022-01-12 08:19:40|41188.7|41148.7|41188.7|41148.7|41188.7|41148.7|41188.7|41148.7|6
1641975600000|2022-01-12 08:20:00|41185|41145|41185|41145|41185|41145|41185|41145|2
1641975610000|2022-01-12 08:20:10|41188.7|41148.7|41188.7|41148.7|41188.7|41148.7|41188.7|41148.7|0
1641975620000|2022-01-12 08:20:20|41175|41135|41175|41135|41175|41135|41175|41135|3
1641975650000|2022-01-12 08:20:50|||||||||1
1641975700000|2022-01-12 08:21:40|41165|41125|41165|41125|41165|41125|41165|41125|2
1641975720000|2022-01-12 08:22:00|41185|41145|41175|41135|41185|41145|41175|41135|1
1641975760000|2022-01-12 08:22:40|41181.3|41141.3|41185|41145|41185|41145|41181.3|41141.3|6
1641975810000|2022-01-12 08:23:30|41176.3|41136.3|41171.3|41131.3|41176.3|41136.3|41171.3|41131.3|2
1641975820000|2022-01-12 08:23:40|41170|41130|41170|41130|41171.3|41131.3|41170|41130|0
1641975840000|2022-01-12 08:24:00|41171.3|41131.3|41171.3|41131.3|41171.3|41131.3|41171.3|41131.3|3
1641975850000|2022-01-12 08:24:10|41170|41130|41175|41135|41175|41135|41170|41130|2
1641975860000|2022-01-12 08:24:20|41171.3|41131.3|41170|41130|41171.3|41131.3|41170|41130|4
1641975870000|2022-01-12 08:24:30|41171.3|41131.3|41171.3|41131.3|41171.3|41131.3|41171.3|41131.3|0
1641975920000|2022-01-12 08:25:20|41166.3|41126.3|41162.6|41122.6|41166.3|41126.3|41162.6|41122.6|1
1641975930000|2022-01-12 08:25:30|41161.3|41121.3|41161.3|41121.3|41161.3|41121.3|41160|41120|0
1641975950000|2022-01-12 08:25:50|41158.7|41118.7|41155|41115|41158.7|41118.7|41155|41115|3
1641975960000|2022-01-12 08:26:00|41153.7|41113.7|41155|41115|41155|41115|41153.7|41113.7|0
1641975980000|2022-01-12 08:26:20|41167.4|41127.4|41170|41130|41170|41130|41167.4|41127.4|6
1641975990000|2022-01-12 08:26:30|41168.7|41128.7|41168.7|41128.7|41168.7|41128.7|41168.7|41128.7|0
1641976040000|2022-01-12 08:27:20|41158.7|41118.7|41158.7|41118.7|41158.7|41118.7|41158.7|41118.7|9
1641976050000|2022-01-12 08:27:30|41155|41115|41153.7|41113.7|41155|41115|41153.7|41113.7|0
1641976060000|2022-01-12 08:27:40|41150|41110|41145|41105|41150|41110|41145|41105|4
1641976070000|2022-01-12 08:27:50|41143.7|41103.7|41145|41105|41145|41105|41143.7|41103.7|0
1641976110000|2022-01-12 08:28:30|41144.9|41104.9|41144.9|41104.9|41144.9|41104.9|41144.9|41104.9|0
1641976130000|2022-01-12 08:28:50|41148.6|41108.6|41144.9|41104.9|41148.6|41108.6|41144.9|41104.9|2
1641976140000|2022-01-12 08:29:00|41143.6|41103.6|41144.9|41104.9|41147.3|41107.3|41143.6|41103.6|1
1641976160000|2022-01-12 08:29:20|41143.6|41103.6|41143.6|41103.6|41143.6|41103.6|41143.6|41103.6|1
1641976170000|2022-01-12 08:29:30|41144.9|41104.9|41144.9|41104.9|41144.9|41104.9|41144.9|41104.9|0
1641976190000|2022-01-12 08:29:50|41148.6|41108.6|41148.6|41108.6|41148.6|41108.6|41148.6|41108.6|0
1641976200000|2022-01-12 08:30:00|41151.2|41111.2|41154.9|41114.9|41159.9|41119.9|41151.2|41111.2|5
1641976230000|2022-01-12 08:30:30|41151.2|41111.2|41154.9|41114.9|41154.9|41114.9|41151.2|41111.2|3
1641976260000|2022-01-12 08:31:00|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|0
1641976310000|2022-01-12 08:31:50|41154.9|41114.9|41154.9|41114.9|41154.9|41114.9|41154.9|41114.9|2
1641976320000|2022-01-12 08:32:00|41151.2|41111.2|41154.9|41114.9|41154.9|41114.9|41151.2|41111.2|2
1641976330000|2022-01-12 08:32:10|41158.6|41118.6|41154.9|41114.9|41158.6|41118.6|41154.9|41114.9|1
1641976340000|2022-01-12 08:32:20|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|0
1641976350000|2022-01-12 08:32:30|41144.9|41104.9|41144.9|41104.9|41144.9|41104.9|41144.9|41104.9|1
1641976370000|2022-01-12 08:32:50|41141.2|41101.2|41141.2|41101.2|41141.2|41101.2|41141.2|41101.2|0
1641976390000|2022-01-12 08:33:10|41136.2|41096.2|41141.2|41101.2|41141.2|41101.2|41132.5|41092.5|3
1641976410000|2022-01-12 08:33:30|41136.2|41096.2|41136.2|41096.2|41137.5|41097.5|41136.2|41096.2|0
1641976420000|2022-01-12 08:33:40|41132.5|41092.5|41132.5|41092.5|41141.2|41101.2|41132.5|41092.5|2
1641976440000|2022-01-12 08:34:00|41141.2|41101.2|41144.9|41104.9|41146.2|41106.2|41141.2|41101.2|6
1641976450000|2022-01-12 08:34:10|41139.9|41099.9|41139.9|41099.9|41139.9|41099.9|41139.9|41099.9|0
1641976470000|2022-01-12 08:34:30|41137.5|41097.5|41137.5|41097.5|41137.5|41097.5|41132.5|41092.5|2
1641976480000|2022-01-12 08:34:40|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|0
1641976490000|2022-01-12 08:34:50|41137.5|41097.5|41137.5|41097.5|41137.5|41097.5|41136.2|41096.2|0
1641976510000|2022-01-12 08:35:10|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|0
1641976520000|2022-01-12 08:35:20|41141.2|41101.2|41141.2|41101.2|41141.2|41101.2|41141.2|41101.2|0
1641976540000|2022-01-12 08:35:40|||||||||2
1641976590000|2022-01-12 08:36:30|41149.9|41109.9|41144.9|41104.9|41149.9|41109.9|41144.9|41104.9|1
1641976610000|2022-01-12 08:36:50|41146.2|41106.2|41146.2|41106.2|41149.9|41109.9|41146.2|41106.2|0
1641976620000|2022-01-12 08:37:00|41142.5|41102.5|41141.2|41101.2|41142.5|41102.5|41141.2|41101.2|0
1641976630000|2022-01-12 08:37:10|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|2
1641976640000|2022-01-12 08:37:20|41132.5|41092.5|41141.2|41101.2|41141.2|41101.2|41132.5|41092.5|2
1641976680000|2022-01-12 08:38:00|41136.2|41096.2|41141.2|41101.2|41141.2|41101.2|41136.2|41096.2|2
1641976710000|2022-01-12 08:38:30|41137.5|41097.5|41136.2|41096.2|41137.5|41097.5|41136.2|41096.2|3
1641976720000|2022-01-12 08:38:40|41137.5|41097.5|41137.5|41097.5|41137.5|41097.5|41137.5|41097.5|0
1641976730000|2022-01-12 08:38:50|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|1
1641976740000|2022-01-12 08:39:00|41137.5|41097.5|41137.5|41097.5|41137.5|41097.5|41137.5|41097.5|2
1641976770000|2022-01-12 08:39:30|41136.2|41096.2|41142.5|41102.5|41142.5|41102.5|41136.2|41096.2|2
1641976780000|2022-01-12 08:39:40|41141.2|41101.2|41141.2|41101.2|41141.2|41101.2|41141.2|41101.2|0
1641976790000|2022-01-12 08:39:50|41142.5|41102.5|41141.2|41101.2|41142.5|41102.5|41141.2|41101.2|0
1641976800000|2022-01-12 08:40:00|41142.5|41102.5|41141.2|41101.2|41142.5|41102.5|41139.9|41099.9|7
1641976820000|2022-01-12 08:40:20|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|0
1641976830000|2022-01-12 08:40:30|41137.5|41097.5|41137.5|41097.5|41137.5|41097.5|41137.5|41097.5|0
1641976850000|2022-01-12 08:40:50|41141.2|41101.2|41142.5|41102.5|41142.5|41102.5|41141.2|41101.2|0
1641976870000|2022-01-12 08:41:10|41141.2|41101.2|41141.2|41101.2|41141.2|41101.2|41139.9|41099.9|0
1641976880000|2022-01-12 08:41:20|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|0
1641976890000|2022-01-12 08:41:30|41132.5|41092.5|41141.2|41101.2|41141.2|41101.2|41132.5|41092.5|2
1641976900000|2022-01-12 08:41:40|41142.5|41102.5|41149.9|41109.9|41149.9|41109.9|41142.5|41102.5|2
1641976910000|2022-01-12 08:41:50|41141.2|41101.2|41141.2|41101.2|41141.2|41101.2|41141.2|41101.2|1
1641976920000|2022-01-12 08:42:00|41146.2|41106.2|41146.2|41106.2|41146.2|41106.2|41146.2|41106.2|0
1641976970000|2022-01-12 08:42:50|41149.9|41109.9|41144.9|41104.9|41149.9|41109.9|41144.9|41104.9|1
1641976980000|2022-01-12 08:43:00|41151.2|41111.2|41159.9|41119.9|41159.9|41119.9|41151.2|41111.2|8
1641977040000|2022-01-12 08:44:00|41161.2|41121.2|41161.2|41121.2|41161.2|41121.2|41159.9|41119.9|5
1641977050000|2022-01-12 08:44:10|41159.9|41119.9|41151.2|41111.2|41159.9|41119.9|41151.2|41111.2|2
1641977070000|2022-01-12 08:44:30|41147.5|41107.5|41151.2|41111.2|41151.2|41111.2|41143.8|41103.8|6
1641977120000|2022-01-12 08:45:20|41152.5|41112.5|41192.5|41152.5|41197.5|41157.5|41152.5|41112.5|24
1641977150000|2022-01-12 08:45:50|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|0
1641977170000|2022-01-12 08:46:10|41194.9|41154.9|41194.9|41154.9|41194.9|41154.9|41194.9|41154.9|0
1641977180000|2022-01-12 08:46:20|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|0
1641977190000|2022-01-12 08:46:30|41192.5|41152.5|41191.2|41151.2|41192.5|41152.5|41191.2|41151.2|0
1641977200000|2022-01-12 08:46:40|41211.2|41171.2|41221.2|41181.2|41221.2|41181.2|41211.2|41171.2|10
1641977210000|2022-01-12 08:46:50|41222.5|41182.5|41222.5|41182.5|41222.5|41182.5|41222.5|41182.5|0
1641977220000|2022-01-12 08:47:00|41221.2|41181.2|41224.9|41184.9|41226.2|41186.2|41221.2|41181.2|4
1641977260000|2022-01-12 08:47:40|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|8
1641977270000|2022-01-12 08:47:50|41192.5|41152.5|41191.2|41151.2|41192.5|41152.5|41191.2|41151.2|0
1641977280000|2022-01-12 08:48:00|41186.2|41146.2|41187.5|41147.5|41191.2|41151.2|41182.5|41142.5|7
1641977340000|2022-01-12 08:49:00|41191.2|41151.2|41191.2|41151.2|41191.2|41151.2|41191.2|41151.2|8
1641977410000|2022-01-12 08:50:10|41197.5|41157.5|41196.2|41156.2|41197.5|41157.5|41196.2|41156.2|2
1641977420000|2022-01-12 08:50:20|41191.2|41151.2|41191.2|41151.2|41191.2|41151.2|41189.9|41149.9|0
1641977440000|2022-01-12 08:50:40|41189.9|41149.9|41189.9|41149.9|41189.9|41149.9|41189.9|41149.9|0
1641977450000|2022-01-12 08:50:50|41191.2|41151.2|41189.9|41149.9|41191.2|41151.2|41189.9|41149.9|1
1641977460000|2022-01-12 08:51:00|41191.2|41151.2|41191.2|41151.2|41191.2|41151.2|41191.2|41151.2|2
1641977500000|2022-01-12 08:51:40|41201.2|41161.2|41196.2|41156.2|41201.2|41161.2|41194.9|41154.9|3
1641977520000|2022-01-12 08:52:00|41199.9|41159.9|41196.2|41156.2|41199.9|41159.9|41196.2|41156.2|1
1641977540000|2022-01-12 08:52:20|41192.5|41152.5|41189.9|41149.9|41192.5|41152.5|41189.9|41149.9|0
1641977550000|2022-01-12 08:52:30|41191.2|41151.2|41181.2|41141.2|41191.2|41151.2|41174.9|41134.9|4
1641977570000|2022-01-12 08:52:50|41179.9|41139.9|41179.9|41139.9|41179.9|41139.9|41179.9|41139.9|0
1641977580000|2022-01-12 08:53:00|41176.2|41136.2|41171.2|41131.2|41176.2|41136.2|41169.9|41129.9|2
1641977600000|2022-01-12 08:53:20|||||||||1
1641977630000|2022-01-12 08:53:50|41169.9|41129.9|41171.2|41131.2|41171.2|41131.2|41169.9|41129.9|0
1641977640000|2022-01-12 08:54:00|41174.9|41134.9|41181.2|41141.2|41186.2|41146.2|41174.9|41134.9|5
1641977680000|2022-01-12 08:54:40|41179.9|41139.9|41179.9|41139.9|41179.9|41139.9|41179.9|41139.9|0
1641977780000|2022-01-12 08:56:20|41171.2|41131.2|41169.9|41129.9|41171.2|41131.2|41169.9|41129.9|1
1641977800000|2022-01-12 08:56:40|41171.2|41131.2|41171.2|41131.2|41171.2|41131.2|41171.2|41131.2|0
1641977820000|2022-01-12 08:57:00|||||||||3
1641977830000|2022-01-12 08:57:10|41167.5|41127.5|41166.2|41126.2|41167.5|41127.5|41166.2|41126.2|1
1641977880000|2022-01-12 08:58:00|41171.2|41131.2|41167.5|41127.5|41171.2|41131.2|41167.5|41127.5|2
1641977900000|2022-01-12 08:58:20|41171.2|41131.2|41186.2|41146.2|41186.2|41146.2|41171.2|41131.2|6
1641977910000|2022-01-12 08:58:30|41181.2|41141.2|41182.5|41142.5|41182.5|41142.5|41181.2|41141.2|0
1641977920000|2022-01-12 08:58:40|41181.2|41141.2|41181.2|41141.2|41181.2|41141.2|41181.2|41141.2|0
1641977930000|2022-01-12 08:58:50|41177.5|41137.5|41177.5|41137.5|41177.5|41137.5|41173.8|41133.8|3
1641977940000|2022-01-12 08:59:00|41186.2|41146.2|41184.9|41144.9|41186.2|41146.2|41184.9|41144.9|5
1641977950000|2022-01-12 08:59:10|41188.6|41148.6|41194.9|41154.9|41194.9|41154.9|41188.6|41148.6|0
1641978000000|2022-01-12 09:00:00|41191.2|41151.2|41191.2|41151.2|41191.2|41151.2|41189.9|41149.9|0
1641978030000|2022-01-12 09:00:30|41189.9|41149.9|41191.2|41151.2|41191.2|41151.2|41189.9|41149.9|1
1641978060000|2022-01-12 09:01:00|41186.2|41146.2|41181.2|41141.2|41186.2|41146.2|41181.2|41141.2|6
1641978080000|2022-01-12 09:01:20|41177.5|41137.5|41177.5|41137.5|41177.5|41137.5|41173.8|41133.8|2
1641978090000|2022-01-12 09:01:30|41181.2|41141.2|41181.2|41141.2|41181.2|41141.2|41181.2|41141.2|0
1641978100000|2022-01-12 09:01:40|41182.5|41142.5|41181.2|41141.2|41182.5|41142.5|41181.2|41141.2|0
1641978120000|2022-01-12 09:02:00|41191.2|41151.2|41169.9|41129.9|41191.2|41151.2|41169.9|41129.9|14
1641978130000|2022-01-12 09:02:10|41171.2|41131.2|41171.2|41131.2|41171.2|41131.2|41169.8|41129.8|0
1641978170000|2022-01-12 09:02:50|41169.8|41129.8|41161.2|41121.2|41171.2|41131.2|41161.2|41121.2|1
1641978180000|2022-01-12 09:03:00|41159.8|41119.8|41156.2|41116.2|41159.8|41119.8|41156.2|41116.2|3
1641978210000|2022-01-12 09:03:30|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|0
1641978240000|2022-01-12 09:04:00|41161.1|41121.1|41161.1|41121.1|41161.1|41121.1|41156.1|41116.1|5
1641978290000|2022-01-12 09:04:50|41157.4|41117.4|41139.8|41099.8|41157.4|41117.4|41132.4|41092.4|9
1641978300000|2022-01-12 09:05:00|||||||||1
1641978330000|2022-01-12 09:05:30|41147.2|41107.2|41139.8|41099.8|41147.2|41107.2|41139.8|41099.8|29
1641978360000|2022-01-12 09:06:00|41131.1|41091.1|41131.1|41091.1|41131.1|41091.1|41131.1|41091.1|2
1641978410000|2022-01-12 09:06:50|||||||||1
1641978430000|2022-01-12 09:07:10|41139.8|41099.8|41139.8|41099.8|41139.8|41099.8|41139.8|41099.8|4
1641978440000|2022-01-12 09:07:20|41131.1|41091.1|41131.1|41091.1|41131.1|41091.1|41131.1|41091.1|6
1641978450000|2022-01-12 09:07:30|41129.8|41089.8|41131.1|41091.1|41131.1|41091.1|41122.4|41082.4|4
1641978460000|2022-01-12 09:07:40|41126.1|41086.1|41126.1|41086.1|41126.1|41086.1|41126.1|41086.1|1
1641978470000|2022-01-12 09:07:50|41124.8|41084.8|41126.1|41086.1|41126.1|41086.1|41124.8|41084.8|0
1641978490000|2022-01-12 09:08:10|41124.8|41084.8|41124.8|41084.8|41124.8|41084.8|41124.8|41084.8|0
1641978500000|2022-01-12 09:08:20|41116.1|41076.1|41116.1|41076.1|41116.1|41076.1|41116.1|41076.1|6
1641978510000|2022-01-12 09:08:30|41119.8|41079.8|41116.1|41076.1|41119.8|41079.8|41116.1|41076.1|0
1641978530000|2022-01-12 09:08:50|41134.8|41094.8|41134.8|41094.8|41134.8|41094.8|41134.8|41094.8|8
1641978540000|2022-01-12 09:09:00|41143.5|41103.5|41143.5|41103.5|41143.5|41103.5|41143.5|41103.5|2
1641978560000|2022-01-12 09:09:20|41139.8|41099.8|41138.5|41098.5|41139.8|41099.8|41138.5|41098.5|0
1641978600000|2022-01-12 09:10:00|41139.8|41099.8|41138.5|41098.5|41139.8|41099.8|41138.5|41098.5|1
1641978610000|2022-01-12 09:10:10|41139.8|41099.8|41139.8|41099.8|41139.8|41099.8|41139.8|41099.8|0
1641978630000|2022-01-12 09:10:30|41138.5|41098.5|41134.8|41094.8|41138.5|41098.5|41133.5|41093.5|4
1641978640000|2022-01-12 09:10:40|41133.5|41093.5|41128.5|41088.5|41133.5|41093.5|41128.5|41088.5|1
1641978650000|2022-01-12 09:10:50|41129.8|41089.8|41128.5|41088.5|41129.8|41089.8|41128.5|41088.5|0
1641978660000|2022-01-12 09:11:00|41129.8|41089.8|41129.8|41089.8|41129.8|41089.8|41129.8|41089.8|0
1641978680000|2022-01-12 09:11:20|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|0
1641978690000|2022-01-12 09:11:30|41123.5|41083.5|41123.5|41083.5|41123.5|41083.5|41123.5|41083.5|2
1641978700000|2022-01-12 09:11:40|41119.8|41079.8|41119.8|41079.8|41119.8|41079.8|41119.8|41079.8|0
1641978720000|2022-01-12 09:12:00|41131.1|41091.1|41131.1|41091.1|41131.1|41091.1|41131.1|41091.1|2
1641978730000|2022-01-12 09:12:10|41126.1|41086.1|41126.1|41086.1|41126.1|41086.1|41124.8|41084.8|0
1641978740000|2022-01-12 09:12:20|41123.5|41083.5|41117.4|41077.4|41123.5|41083.5|41116.1|41076.1|11
1641978750000|2022-01-12 09:12:30|41119.8|41079.8|41114.8|41074.8|41121.1|41081.1|41114.8|41074.8|2
1641978760000|2022-01-12 09:12:40|41116.1|41076.1|41121.1|41081.1|41121.1|41081.1|41112.4|41072.4|1
1641978770000|2022-01-12 09:12:50|41116.1|41076.1|41114.8|41074.8|41117.4|41077.4|41109.8|41069.8|0
1641978780000|2022-01-12 09:13:00|41116.1|41076.1|41116.1|41076.1|41116.1|41076.1|41116.1|41076.1|0
1641978790000|2022-01-12 09:13:10|41114.8|41074.8|41124.8|41084.8|41126.1|41086.1|41114.8|41074.8|3
1641978820000|2022-01-12 09:13:40|41121.1|41081.1|41119.8|41079.8|41121.1|41081.1|41119.8|41079.8|0
1641978840000|2022-01-12 09:14:00|41123.5|41083.5|41129.8|41089.8|41129.8|41089.8|41123.5|41083.5|6
1641978850000|2022-01-12 09:14:10|41124.8|41084.8|41129.8|41089.8|41129.8|41089.8|41124.8|41084.8|0
1641978890000|2022-01-12 09:14:50|41134.8|41094.8|41124.8|41084.8|41134.8|41094.8|41124.8|41084.8|2
1641978910000|2022-01-12 09:15:10|41121.1|41081.1|41121.1|41081.1|41121.1|41081.1|41119.8|41079.8|0
1641978940000|2022-01-12 09:15:40|41119.8|41079.8|41119.8|41079.8|41119.8|41079.8|41119.8|41079.8|1
1641978950000|2022-01-12 09:15:50|41121.1|41081.1|41121.1|41081.1|41121.1|41081.1|41121.1|41081.1|0
1641979000000|2022-01-12 09:16:40|41124.8|41084.8|41124.8|41084.8|41124.8|41084.8|41124.8|41084.8|3
1641979080000|2022-01-12 09:18:00|41121.1|41081.1|41119.8|41079.8|41121.1|41081.1|41119.8|41079.8|0
1641979090000|2022-01-12 09:18:10|41121.1|41081.1|41121.1|41081.1|41121.1|41081.1|41121.1|41081.1|0
1641979100000|2022-01-12 09:18:20|41119.8|41079.8|41144.8|41104.8|41148.5|41108.5|41119.8|41079.8|41
1641979120000|2022-01-12 09:18:40|41148.5|41108.5|41143.5|41103.5|41148.5|41108.5|41143.5|41103.5|0
1641979130000|2022-01-12 09:18:50|41144.8|41104.8|41133.5|41093.5|41144.8|41104.8|41133.5|41093.5|1
1641979140000|2022-01-12 09:19:00|41134.8|41094.8|41134.8|41094.8|41134.8|41094.8|41134.8|41094.8|0
1641979170000|2022-01-12 09:19:30|41133.5|41093.5|41133.5|41093.5|41133.5|41093.5|41133.5|41093.5|0
1641979190000|2022-01-12 09:19:50|41134.8|41094.8|41134.8|41094.8|41134.8|41094.8|41134.8|41094.8|0
1641979200000|2022-01-12 09:20:00|41138.5|41098.5|41124.8|41084.8|41138.5|41098.5|41124.8|41084.8|3
1641979210000|2022-01-12 09:20:10|41121.1|41081.1|41124.8|41084.8|41124.8|41084.8|41121.1|41081.1|5
1641979230000|2022-01-12 09:20:30|41128.5|41088.5|41134.8|41094.8|41134.8|41094.8|41128.5|41088.5|0
1641979290000|2022-01-12 09:21:30|41131.1|41091.1|41134.8|41094.8|41134.8|41094.8|41131.1|41091.1|1
1641979310000|2022-01-12 09:21:50|41123.7|41083.7|41123.7|41083.7|41123.7|41083.7|41123.7|41083.7|13
1641979320000|2022-01-12 09:22:00|41114.8|41074.8|41109.8|41069.8|41114.8|41074.8|41109.8|41069.8|3
1641979350000|2022-01-12 09:22:30|41119.8|41079.8|41118.5|41078.5|41119.8|41079.8|41118.5|41078.5|1
1641979440000|2022-01-12 09:24:00|41119.8|41079.8|41118.5|41078.5|41119.8|41079.8|41118.5|41078.5|2
1641979460000|2022-01-12 09:24:20|||||||||1
1641979500000|2022-01-12 09:25:00|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|13
1641979550000|2022-01-12 09:25:50|41124.8|41084.8|41123.5|41083.5|41124.8|41084.8|41123.5|41083.5|1
1641979560000|2022-01-12 09:26:00|41119.8|41079.8|41118.5|41078.5|41119.8|41079.8|41118.5|41078.5|1
1641979580000|2022-01-12 09:26:20|41109.8|41069.8|41109.8|41069.8|41109.8|41069.8|41109.8|41069.8|7
1641979590000|2022-01-12 09:26:30|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|0
1641979600000|2022-01-12 09:26:40|41109.8|41069.8|41108.5|41068.5|41109.8|41069.8|41108.5|41068.5|1
1641979640000|2022-01-12 09:27:20|||||||||6
1641979650000|2022-01-12 09:27:30|41103.5|41063.5|41099.8|41059.8|41104.8|41064.8|41099.8|41059.8|5
1641979680000|2022-01-12 09:28:00|41089.8|41049.8|41086.1|41046.1|41089.8|41049.8|41082.4|41042.4|8
1641979690000|2022-01-12 09:28:10|41082.4|41042.4|41089.8|41049.8|41089.8|41049.8|41082.4|41042.4|2
1641979700000|2022-01-12 09:28:20|41091.1|41051.1|41094.8|41054.8|41096.1|41056.1|41091.1|41051.1|3
1641979710000|2022-01-12 09:28:30|41096.1|41056.1|41096.1|41056.1|41097.4|41057.4|41096.1|41056.1|9
1641979720000|2022-01-12 09:28:40|41106.1|41066.1|41104.8|41064.8|41106.1|41066.1|41104.8|41064.8|6
1641979740000|2022-01-12 09:29:00|41106.1|41066.1|41106.1|41066.1|41106.1|41066.1|41106.1|41066.1|0
1641979760000|2022-01-12 09:29:20|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|41106.1|41066.1|0
1641979770000|2022-01-12 09:29:30|41106.1|41066.1|41101.1|41061.1|41106.1|41066.1|41097.4|41057.4|5
1641979800000|2022-01-12 09:30:00|41102.4|41062.4|41102.4|41062.4|41102.4|41062.4|41102.4|41062.4|0
1641979810000|2022-01-12 09:30:10|41101.1|41061.1|41102.4|41062.4|41102.4|41062.4|41101.1|41061.1|0
1641979820000|2022-01-12 09:30:20|41106.1|41066.1|41107.4|41067.4|41107.4|41067.4|41106.1|41066.1|3
1641979870000|2022-01-12 09:31:10|41103.7|41063.7|41102.4|41062.4|41103.7|41063.7|41102.4|41062.4|0
1641979880000|2022-01-12 09:31:20|41097.4|41057.4|41097.4|41057.4|41097.4|41057.4|41092.4|41052.4|2
1641979920000|2022-01-12 09:32:00|41093.7|41053.7|41087.4|41047.4|41093.7|41053.7|41083.7|41043.7|2
1641979930000|2022-01-12 09:32:10|41091.1|41051.1|41087.4|41047.4|41091.1|41051.1|41087.4|41047.4|3
1641979970000|2022-01-12 09:32:50|41083.7|41043.7|41082.4|41042.4|41083.7|41043.7|41082.4|41042.4|0
1641980010000|2022-01-12 09:33:30|41081.1|41041.1|41082.4|41042.4|41082.4|41042.4|41081.1|41041.1|3
1641980020000|2022-01-12 09:33:40|41081.1|41041.1|41081.1|41041.1|41081.1|41041.1|41081.1|41041.1|1
1641980030000|2022-01-12 09:33:50|41082.4|41042.4|41082.4|41042.4|41082.4|41042.4|41082.4|41042.4|0
1641980040000|2022-01-12 09:34:00|41081.1|41041.1|41087.4|41047.4|41091.1|41051.1|41081.1|41041.1|6
1641980050000|2022-01-12 09:34:10|41091.1|41051.1|41091.1|41051.1|41092.4|41052.4|41091.1|41051.1|0
1641980100000|2022-01-12 09:35:00|41092.4|41052.4|41092.4|41052.4|41092.4|41052.4|41091.1|41051.1|0
1641980160000|2022-01-12 09:36:00|41091.1|41051.1|41091.1|41051.1|41091.1|41051.1|41091.1|41051.1|1
1641980180000|2022-01-12 09:36:20|41087.4|41047.4|41083.7|41043.7|41087.4|41047.4|41081.1|41041.1|18
1641980190000|2022-01-12 09:36:30|41082.4|41042.4|41082.4|41042.4|41082.4|41042.4|41082.4|41042.4|2
1641980200000|2022-01-12 09:36:40|41083.7|41043.7|41083.7|41043.7|41083.7|41043.7|41083.7|41043.7|0
1641980210000|2022-01-12 09:36:50|41078.7|41038.7|41063.7|41023.7|41078.7|41038.7|41063.7|41023.7|18
1641980230000|2022-01-12 09:37:10|41072.4|41032.4|41073.7|41033.7|41073.7|41033.7|41072.4|41032.4|7
1641980240000|2022-01-12 09:37:20|41078.7|41038.7|41073.7|41033.7|41078.7|41038.7|41073.7|41033.7|9
1641980250000|2022-01-12 09:37:30|41075|41035|41073.7|41033.7|41075|41035|41073.7|41033.7|0
1641980260000|2022-01-12 09:37:40|41068.7|41028.7|41063.7|41023.7|41068.7|41028.7|41063.7|41023.7|4
1641980280000|2022-01-12 09:38:00|41052.4|41012.4|41052.4|41012.4|41053.7|41013.7|41052.4|41012.4|29
1641980290000|2022-01-12 09:38:10|41053.7|41013.7|41053.7|41013.7|41055|41015|41053.7|41013.7|0
1641980310000|2022-01-12 09:38:30|41058.7|41018.7|41060|41020|41060|41020|41058.7|41018.7|2
1641980320000|2022-01-12 09:38:40|41056.3|41016.3|41053.7|41013.7|41056.3|41016.3|41053.7|41013.7|0
1641980330000|2022-01-12 09:38:50|41055|41015|41053.7|41013.7|41055|41015|41053.7|41013.7|0
1641980340000|2022-01-12 09:39:00|41061|41021|41063.7|41023.7|41063.7|41023.7|41061|41021|7
1641980350000|2022-01-12 09:39:10|41068.7|41028.7|41063.7|41023.7|41068.7|41028.7|41063.7|41023.7|13
1641980380000|2022-01-12 09:39:40|41062.4|41022.4|41053.7|41013.7|41062.4|41022.4|41053.7|41013.7|5
1641980400000|2022-01-12 09:40:00|||||||||1
1641980410000|2022-01-12 09:40:10|41045|41005|41043.7|41003.7|41047.3|41007.3|41043.7|41003.7|5
1641980430000|2022-01-12 09:40:30|41052.3|41012.3|41052.3|41012.3|41052.3|41012.3|41047.3|41007.3|5
1641980440000|2022-01-12 09:40:40|41057.3|41017.3|41057.3|41017.3|41057.3|41017.3|41057.3|41017.3|0
1641980450000|2022-01-12 09:40:50|41053.7|41013.7|41053.7|41013.7|41053.7|41013.7|41053.7|41013.7|0
1641980490000|2022-01-12 09:41:30|41047.3|41007.3|41053.7|41013.7|41053.7|41013.7|41045|41005|5
1641980500000|2022-01-12 09:41:40|41053.6|41013.6|41053.6|41013.6|41053.6|41013.6|41053.6|41013.6|0
1641980520000|2022-01-12 09:42:00|41057.3|41017.3|41058.6|41018.6|41060|41020|41057.3|41017.3|1
1641980540000|2022-01-12 09:42:20|41060|41020|41058.6|41018.6|41060|41020|41058.6|41018.6|0
1641980550000|2022-01-12 09:42:30|41057.3|41017.3|41045|41005|41062.3|41022.3|41045|41005|5
1641980560000|2022-01-12 09:42:40|41043.6|41003.6|41043.6|41003.6|41043.6|41003.6|41043.6|41003.6|1
1641980580000|2022-01-12 09:43:00|||||||||11
1641980590000|2022-01-12 09:43:10|41045|41005|41043.6|41003.6|41045|41005|41043.6|41003.6|0
1641980610000|2022-01-12 09:43:30|41040|41000|41040|41000|41040|41000|41040|41000|45
1641980620000|2022-01-12 09:43:40|41028.6|40988.6|41009.9|40969.9|41030|40990|41009.9|40969.9|47
1641980630000|2022-01-12 09:43:50|41008.6|40968.6|41009.9|40969.9|41009.9|40969.9|41008.6|40968.6|1
1641980640000|2022-01-12 09:44:00|41006.3|40966.3|41019.9|40979.9|41019.9|40979.9|41006.3|40966.3|2
1641980650000|2022-01-12 09:44:10|41018.6|40978.6|41018.6|40978.6|41018.6|40978.6|41018.6|40978.6|0
1641980660000|2022-01-12 09:44:20|41013.6|40973.6|41022.3|40982.3|41022.3|40982.3|41013.6|40973.6|3
1641980670000|2022-01-12 09:44:30|41023.6|40983.6|41031|40991|41033.6|40993.6|41023.6|40983.6|12
1641980680000|2022-01-12 09:44:40|41032.3|40992.3|41031|40991|41032.3|40992.3|41031|40991|18
1641980690000|2022-01-12 09:44:50|41022.3|40982.3|41019.9|40979.9|41023.6|40983.6|41019.9|40979.9|11
1641980720000|2022-01-12 09:45:20|41018.6|40978.6|41018.6|40978.6|41018.6|40978.6|41018.6|40978.6|0
1641980730000|2022-01-12 09:45:30|41019.9|40979.9|41019.9|40979.9|41019.9|40979.9|41019.9|40979.9|0
1641980740000|2022-01-12 09:45:40|41018.6|40978.6|41013.6|40973.6|41018.6|40978.6|41013.6|40973.6|0
1641980760000|2022-01-12 09:46:00|41019.9|40979.9|41019.9|40979.9|41019.9|40979.9|41019.9|40979.9|5
1641980780000|2022-01-12 09:46:20|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|2
1641980790000|2022-01-12 09:46:30|41028.6|40988.6|41028.6|40988.6|41028.6|40988.6|41028.6|40988.6|0
1641980820000|2022-01-12 09:47:00|41033.6|40993.6|41028.6|40988.6|41033.6|40993.6|41028.6|40988.6|25
1641980830000|2022-01-12 09:47:10|41024.9|40984.9|41029.9|40989.9|41029.9|40989.9|41024.9|40984.9|2
1641980840000|2022-01-12 09:47:20|41033.6|40993.6|41028.6|40988.6|41037.3|40997.3|41028.6|40988.6|8
1641980850000|2022-01-12 09:47:30|41032.3|40992.3|41027.3|40987.3|41032.3|40992.3|41027.3|40987.3|4
1641980860000|2022-01-12 09:47:40|41022.3|40982.3|41027.3|40987.3|41027.3|40987.3|41022.3|40982.3|2
1641980880000|2022-01-12 09:48:00|41026|40986|41022.3|40982.3|41026|40986|41022.3|40982.3|0
1641980900000|2022-01-12 09:48:20|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|1
1641980920000|2022-01-12 09:48:40|41031|40991|41027.3|40987.3|41031|40991|41027.3|40987.3|1
1641980950000|2022-01-12 09:49:10|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|0
1641980960000|2022-01-12 09:49:20|41018.6|40978.6|41022.3|40982.3|41022.3|40982.3|41013.6|40973.6|4
1641980970000|2022-01-12 09:49:30|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|0
1641980990000|2022-01-12 09:49:50|41023.6|40983.6|41022.3|40982.3|41023.6|40983.6|41022.3|40982.3|0
1641981000000|2022-01-12 09:50:00|41026|40986|41026|40986|41026|40986|41026|40986|0
1641981010000|2022-01-12 09:50:10|41027.3|40987.3|41027.3|40987.3|41032.3|40992.3|41026|40986|5
1641981030000|2022-01-12 09:50:30|41026|40986|41027.3|40987.3|41027.3|40987.3|41026|40986|0
1641981040000|2022-01-12 09:50:40|41026|40986|41026|40986|41026|40986|41026|40986|0
1641981050000|2022-01-12 09:50:50|41027.3|40987.3|41022.3|40982.3|41027.3|40987.3|41021|40981|0
1641981060000|2022-01-12 09:51:00|41027.3|40987.3|41027.3|40987.3|41032.3|40992.3|41027.3|40987.3|5
1641981140000|2022-01-12 09:52:20|41032.3|40992.3|41022.3|40982.3|41032.3|40992.3|41022.3|40982.3|8
1641981180000|2022-01-12 09:53:00|||||||||1
1641981190000|2022-01-12 09:53:10|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|4
1641981200000|2022-01-12 09:53:20|||||||||1
1641981210000|2022-01-12 09:53:30|41032.3|40992.3|41027.3|40987.3|41032.3|40992.3|41027.3|40987.3|4
1641981250000|2022-01-12 09:54:10|41023.6|40983.6|41022.3|40982.3|41023.6|40983.6|41022.3|40982.3|0
1641981290000|2022-01-12 09:54:50|41032.3|40992.3|41027.3|40987.3|41032.3|40992.3|41027.3|40987.3|3
1641981300000|2022-01-12 09:55:00|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|0
1641981310000|2022-01-12 09:55:10|41019.7|40979.7|41027.3|40987.3|41032.3|40992.3|41019.7|40979.7|7
1641981340000|2022-01-12 09:55:40|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|0
1641981350000|2022-01-12 09:55:50|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|1
1641981380000|2022-01-12 09:56:20|41028.6|40988.6|41027.3|40987.3|41028.6|40988.6|41027.3|40987.3|1
1641981400000|2022-01-12 09:56:40|41023.6|40983.6|41027.3|40987.3|41027.3|40987.3|41023.6|40983.6|1
1641981430000|2022-01-12 09:57:10|41023.6|40983.6|41022.3|40982.3|41023.6|40983.6|41022.3|40982.3|0
1641981450000|2022-01-12 09:57:30|41021|40981|41031|40991|41031|40991|41021|40981|8
1641981460000|2022-01-12 09:57:40|41027.3|40987.3|41026|40986|41031|40991|41026|40986|4
1641981470000|2022-01-12 09:57:50|41029.7|40989.7|41026|40986|41029.7|40989.7|41026|40986|25
1641981480000|2022-01-12 09:58:00|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|1
1641981490000|2022-01-12 09:58:10|||||||||1
1641981500000|2022-01-12 09:58:20|41023.6|40983.6|41027.3|40987.3|41027.3|40987.3|41023.6|40983.6|1
1641981510000|2022-01-12 09:58:30|||||||||1
1641981520000|2022-01-12 09:58:40|41031|40991|41031|40991|41031|40991|41031|40991|1
1641981540000|2022-01-12 09:59:00|41032.3|40992.3|41036|40996|41041|41001|41032.3|40992.3|6
1641981550000|2022-01-12 09:59:10|41034.7|40994.7|41034.7|40994.7|41038.4|40998.4|41034.7|40994.7|1
1641981560000|2022-01-12 09:59:20|41041|41001|41034.7|40994.7|41041|41001|41034.7|40994.7|16
1641981570000|2022-01-12 09:59:30|41036|40996|41037.3|40997.3|41037.3|40997.3|41036|40996|0
1641981580000|2022-01-12 09:59:40|41034.7|40994.7|41034.7|40994.7|41034.7|40994.7|41034.7|40994.7|0
1641981590000|2022-01-12 09:59:50|41031|40991|41031|40991|41031|40991|41031|40991|0
1641981600000|2022-01-12 10:00:00|41036|40996|41041|41001|41041|41001|41034.7|40994.7|2
1641981650000|2022-01-12 10:00:50|41039.7|40999.7|41031|40991|41041|41001|41031|40991|1
1641981660000|2022-01-12 10:01:00|41026|40986|41036|40996|41036|40996|41026|40986|2
1641981680000|2022-01-12 10:01:20|41039.7|40999.7|41041|41001|41041|41001|41039.7|40999.7|0
1641981720000|2022-01-12 10:02:00|41051|41011|41051|41011|41051|41011|41049.7|41009.7|5
1641981760000|2022-01-12 10:02:40|41052.3|41012.3|41063.4|41023.4|41063.4|41023.4|41052.3|41012.3|3
1641981770000|2022-01-12 10:02:50|41064.7|41024.7|41064.7|41024.7|41064.7|41024.7|41064.7|41024.7|0
1641981780000|2022-01-12 10:03:00|41059.7|41019.7|41056|41016|41059.7|41019.7|41056|41016|4
1641981790000|2022-01-12 10:03:10|41052.3|41012.3|41059.7|41019.7|41059.7|41019.7|41052.3|41012.3|2
1641981820000|2022-01-12 10:03:40|41056|41016|41051|41011|41056|41016|41049.7|41009.7|2
1641981840000|2022-01-12 10:04:00|41054.7|41014.7|41054.7|41014.7|41054.7|41014.7|41054.7|41014.7|1
1641981870000|2022-01-12 10:04:30|41051|41011|41048.4|41008.4|41051|41011|41048.4|41008.4|1
1641981890000|2022-01-12 10:04:50|41043.4|41003.4|41043.4|41003.4|41043.4|41003.4|41043.4|41003.4|1
1641981900000|2022-01-12 10:05:00|41044.7|41004.7|41031|40991|41044.7|41004.7|41031|40991|1
1641981920000|2022-01-12 10:05:20|41034.7|40994.7|41036|40996|41036|40996|41034.7|40994.7|4
1641981940000|2022-01-12 10:05:40|41034.7|40994.7|41034.7|40994.7|41034.7|40994.7|41034.7|40994.7|0
1641981960000|2022-01-12 10:06:00|41031|40991|41031|40991|41031|40991|41031|40991|0
1641981970000|2022-01-12 10:06:10|41029.7|40989.7|41031|40991|41031|40991|41029.7|40989.7|0
1641981980000|2022-01-12 10:06:20|41046|41006|41044.7|41004.7|41046|41006|41044.7|41004.7|34
1641982010000|2022-01-12 10:06:50|41034.7|40994.7|41034.7|40994.7|41034.7|40994.7|41034.7|40994.7|3
1641982030000|2022-01-12 10:07:10|41031|40991|41031|40991|41031|40991|41031|40991|1
1641982050000|2022-01-12 10:07:30|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|0
1641982060000|2022-01-12 10:07:40|41031|40991|41031|40991|41031|40991|41031|40991|0
1641982070000|2022-01-12 10:07:50|||||||||1
1641982110000|2022-01-12 10:08:30|41039.7|40999.7|41041|41001|41041|41001|41038.3|40998.3|3
1641982120000|2022-01-12 10:08:40|41044.7|41004.7|41041|41001|41044.7|41004.7|41041|41001|1
1641982130000|2022-01-12 10:08:50|41044.7|41004.7|41044.7|41004.7|41044.7|41004.7|41044.7|41004.7|0
1641982140000|2022-01-12 10:09:00|41048.3|41008.3|41044.7|41004.7|41048.3|41008.3|41044.7|41004.7|1
1641982150000|2022-01-12 10:09:10|41039.7|40999.7|41039.7|40999.7|41041|41001|41039.7|40999.7|0
1641982160000|2022-01-12 10:09:20|41041|41001|41039.7|40999.7|41041|41001|41039.7|40999.7|0
1641982170000|2022-01-12 10:09:30|41041|41001|41041|41001|41041|41001|41041|41001|0
1641982180000|2022-01-12 10:09:40|41039.7|40999.7|41039.7|40999.7|41041|41001|41039.7|40999.7|22
1641982200000|2022-01-12 10:10:00|41036|40996|41039.7|40999.7|41041|41001|41036|40996|3
1641982210000|2022-01-12 10:10:10|41041|41001|41036|40996|41041|41001|41036|40996|4
1641982220000|2022-01-12 10:10:20|41032.3|40992.3|41032.3|40992.3|41032.3|40992.3|41032.3|40992.3|0
1641982260000|2022-01-12 10:11:00|41031|40991|41031|40991|41031|40991|41029.6|40989.6|0
1641982280000|2022-01-12 10:11:20|41041|41001|41041|41001|41041|41001|41041|41001|1
1641982310000|2022-01-12 10:11:50|41039.6|40999.6|41041|41001|41041|41001|41039.6|40999.6|0
1641982320000|2022-01-12 10:12:00|41039.6|40999.6|41036|40996|41039.6|40999.6|41032.3|40992.3|5
1641982340000|2022-01-12 10:12:20|41039.6|40999.6|41036|40996|41039.6|40999.6|41036|40996|0
1641982350000|2022-01-12 10:12:30|41039.6|40999.6|41039.6|40999.6|41039.6|40999.6|41039.6|40999.6|1
1641982360000|2022-01-12 10:12:40|41035.9|40995.9|41032.3|40992.3|41035.9|40995.9|41032.3|40992.3|1
1641982370000|2022-01-12 10:12:50|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|0
1641982380000|2022-01-12 10:13:00|41030.9|40990.9|41030.9|40990.9|41030.9|40990.9|41030.9|40990.9|0
1641982400000|2022-01-12 10:13:20|41035.9|40995.9|41035.9|40995.9|41035.9|40995.9|41035.9|40995.9|3
1641982410000|2022-01-12 10:13:30|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|0
1641982440000|2022-01-12 10:14:00|41035.9|40995.9|41033.3|40993.3|41035.9|40995.9|41033.3|40993.3|0
1641982460000|2022-01-12 10:14:20|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|0
1641982480000|2022-01-12 10:14:40|41028.3|40988.3|41029.6|40989.6|41029.6|40989.6|41020.9|40980.9|2
1641982490000|2022-01-12 10:14:50|41028.3|40988.3|41028.3|40988.3|41028.3|40988.3|41028.3|40988.3|2
1641982500000|2022-01-12 10:15:00|41024.6|40984.6|41024.6|40984.6|41024.6|40984.6|41019.6|40979.6|5
1641982510000|2022-01-12 10:15:10|41025.9|40985.9|41024.6|40984.6|41025.9|40985.9|41024.6|40984.6|18
1641982520000|2022-01-12 10:15:20|41019.6|40979.6|41024.6|40984.6|41024.6|40984.6|41019.6|40979.6|1
1641982530000|2022-01-12 10:15:30|41020.9|40980.9|41019.6|40979.6|41020.9|40980.9|41019.6|40979.6|0
1641982550000|2022-01-12 10:15:50|41015.9|40975.9|41015.9|40975.9|41015.9|40975.9|41015.9|40975.9|2
1641982560000|2022-01-12 10:16:00|41012.2|40972.2|41005.9|40965.9|41015.9|40975.9|41005.9|40965.9|3
1641982580000|2022-01-12 10:16:20|41009.6|40969.6|41010.9|40970.9|41010.9|40970.9|41009.6|40969.6|0
1641982610000|2022-01-12 10:16:50|40990.9|40950.9|40987.2|40947.2|40990.9|40950.9|40987.2|40947.2|6
1641982620000|2022-01-12 10:17:00|40980.9|40940.9|40990.9|40950.9|40990.9|40950.9|40980.9|40940.9|1
1641982630000|2022-01-12 10:17:10|40994.6|40954.6|40989.6|40949.6|40994.6|40954.6|40989.6|40949.6|0
1641982640000|2022-01-12 10:17:20|40990.9|40950.9|40982.2|40942.2|40990.9|40950.9|40982.2|40942.2|18
1641982650000|2022-01-12 10:17:30|40987.2|40947.2|40987.2|40947.2|40987.2|40947.2|40982.2|40942.2|14
1641982660000|2022-01-12 10:17:40|40979.6|40939.6|40984.6|40944.6|40984.6|40944.6|40979.6|40939.6|0
1641982670000|2022-01-12 10:17:50|40985.9|40945.9|40982.2|40942.2|40987.2|40947.2|40982.2|40942.2|8
1641982680000|2022-01-12 10:18:00|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|7
1641982690000|2022-01-12 10:18:10|40977.2|40937.2|40972.2|40932.2|40977.2|40937.2|40972.2|40932.2|2
1641982710000|2022-01-12 10:18:30|40980.9|40940.9|40982.2|40942.2|40982.2|40942.2|40980.9|40940.9|5
1641982720000|2022-01-12 10:18:40|40992.2|40952.2|40983.5|40943.5|40992.2|40952.2|40983.5|40943.5|20
1641982730000|2022-01-12 10:18:50|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|4
1641982740000|2022-01-12 10:19:00|40978.5|40938.5|40978.5|40938.5|40979.9|40939.9|40978.5|40938.5|0
1641982750000|2022-01-12 10:19:10|40974.9|40934.9|40973.5|40933.5|40974.9|40934.9|40973.5|40933.5|0
1641982760000|2022-01-12 10:19:20|||||||||6
1641982770000|2022-01-12 10:19:30|||||||||1
1641982790000|2022-01-12 10:19:50|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|2
1641982810000|2022-01-12 10:20:10|||||||||2
1641982830000|2022-01-12 10:20:30|40973.5|40933.5|40973.5|40933.5|40973.5|40933.5|40973.5|40933.5|0
1641982860000|2022-01-12 10:21:00|40962.2|40922.2|40962.2|40922.2|40962.2|40922.2|40962.2|40922.2|39
1641982870000|2022-01-12 10:21:10|||||||||1
1641982920000|2022-01-12 10:22:00|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|13
1641982950000|2022-01-12 10:22:30|40967.2|40927.2|40967.2|40927.2|40967.2|40927.2|40967.2|40927.2|4
1641982980000|2022-01-12 10:23:00|40968.5|40928.5|40968.5|40928.5|40968.5|40928.5|40968.5|40928.5|0
1641982990000|2022-01-12 10:23:10|40972.2|40932.2|40982.2|40942.2|40987.2|40947.2|40972.2|40932.2|5
1641983000000|2022-01-12 10:23:20|40983.5|40943.5|40984.8|40944.8|40984.8|40944.8|40983.5|40943.5|0
1641983010000|2022-01-12 10:23:30|40988.5|40948.5|40997.2|40957.2|41002.2|40962.2|40988.5|40948.5|3
1641983020000|2022-01-12 10:23:40|40993.5|40953.5|40993.5|40953.5|40993.5|40953.5|40993.5|40953.5|0
1641983030000|2022-01-12 10:23:50|40997.2|40957.2|41002.2|40962.2|41002.2|40962.2|40997.2|40957.2|3
1641983040000|2022-01-12 10:24:00|41003.5|40963.5|41002.2|40962.2|41003.5|40963.5|41002.2|40962.2|8
1641983080000|2022-01-12 10:24:40|41003.5|40963.5|40997.2|40957.2|41003.5|40963.5|40997.2|40957.2|0
1641983100000|2022-01-12 10:25:00|41002.2|40962.2|41002.2|40962.2|41002.2|40962.2|41002.2|40962.2|0
1641983110000|2022-01-12 10:25:10|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|0
1641983120000|2022-01-12 10:25:20|41012.2|40972.2|41012.2|40972.2|41012.2|40972.2|41012.2|40972.2|6
1641983130000|2022-01-12 10:25:30|41003.5|40963.5|41007.2|40967.2|41007.2|40967.2|41003.5|40963.5|2
1641983150000|2022-01-12 10:25:50|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|1
1641983160000|2022-01-12 10:26:00|41002.2|40962.2|41002.2|40962.2|41003.5|40963.5|41002.2|40962.2|0
1641983170000|2022-01-12 10:26:10|||||||||1
1641983190000|2022-01-12 10:26:30|41003.5|40963.5|41012.2|40972.2|41012.2|40972.2|41003.5|40963.5|3
1641983200000|2022-01-12 10:26:40|41017.2|40977.2|41017.2|40977.2|41017.2|40977.2|41012.2|40972.2|5
1641983210000|2022-01-12 10:26:50|41022.2|40982.2|41027.2|40987.2|41027.2|40987.2|41022.2|40982.2|2
1641983220000|2022-01-12 10:27:00|41023.5|40983.5|41022.2|40982.2|41023.5|40983.5|41022.2|40982.2|0
1641983230000|2022-01-12 10:27:10|41023.5|40983.5|41027.2|40987.2|41027.2|40987.2|41023.5|40983.5|1
1641983280000|2022-01-12 10:28:00|41023.5|40983.5|41023.5|40983.5|41023.5|40983.5|41023.5|40983.5|0
1641983290000|2022-01-12 10:28:10|41022.2|40982.2|41022.2|40982.2|41022.2|40982.2|41017.2|40977.2|3
1641983300000|2022-01-12 10:28:20|41013.5|40973.5|41023.5|40983.5|41023.5|40983.5|41013.5|40973.5|3
1641983320000|2022-01-12 10:28:40|41022.2|40982.2|41022.2|40982.2|41022.2|40982.2|41022.2|40982.2|0
1641983330000|2022-01-12 10:28:50|41023.5|40983.5|41023.5|40983.5|41023.5|40983.5|41022.2|40982.2|0
1641983340000|2022-01-12 10:29:00|41032.2|40992.2|41027.2|40987.2|41032.2|40992.2|41023.5|40983.5|5
1641983360000|2022-01-12 10:29:20|41023.5|40983.5|41023.5|40983.5|41023.5|40983.5|41023.5|40983.5|0
1641983370000|2022-01-12 10:29:30|41027.2|40987.2|41027.2|40987.2|41030.9|40990.9|41027.2|40987.2|2
1641983380000|2022-01-12 10:29:40|41023.5|40983.5|41027.2|40987.2|41027.2|40987.2|41023.5|40983.5|0
1641983400000|2022-01-12 10:30:00|41023.5|40983.5|41023.5|40983.5|41023.5|40983.5|41023.5|40983.5|0
1641983460000|2022-01-12 10:31:00|41022.2|40982.2|41023.5|40983.5|41023.5|40983.5|41022.2|40982.2|1
1641983470000|2022-01-12 10:31:10|41022.2|40982.2|41022.2|40982.2|41022.2|40982.2|41022.2|40982.2|0
1641983490000|2022-01-12 10:31:30|41023.5|40983.5|41023.5|40983.5|41023.5|40983.5|41023.5|40983.5|0
1641983500000|2022-01-12 10:31:40|41022.2|40982.2|41022.2|40982.2|41022.2|40982.2|41022.2|40982.2|0
1641983510000|2022-01-12 10:31:50|41023.5|40983.5|41023.5|40983.5|41023.5|40983.5|41023.5|40983.5|0
1641983520000|2022-01-12 10:32:00|41022.2|40982.2|41022.2|40982.2|41022.2|40982.2|41022.2|40982.2|1
1641983550000|2022-01-12 10:32:30|41023.5|40983.5|41023.5|40983.5|41023.5|40983.5|41023.5|40983.5|0
1641983560000|2022-01-12 10:32:40|41022.2|40982.2|41023.5|40983.5|41023.5|40983.5|41022.2|40982.2|0
1641983570000|2022-01-12 10:32:50|41019.8|40979.8|41014.8|40974.8|41019.8|40979.8|41013.5|40973.5|4
1641983580000|2022-01-12 10:33:00|41012.2|40972.2|41013.5|40973.5|41013.5|40973.5|41012.2|40972.2|0
1641983590000|2022-01-12 10:33:10|41012.2|40972.2|41012.2|40972.2|41012.2|40972.2|41012.2|40972.2|0
1641983610000|2022-01-12 10:33:30|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|2
1641983640000|2022-01-12 10:34:00|41007.2|40967.2|41007.2|40967.2|41007.2|40967.2|41007.2|40967.2|3
1641983670000|2022-01-12 10:34:30|||||||||5
1641983680000|2022-01-12 10:34:40|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|1
1641983700000|2022-01-12 10:35:00|||||||||1
1641983730000|2022-01-12 10:35:30|40999.8|40959.8|40999.8|40959.8|40999.8|40959.8|40999.8|40959.8|1
1641983740000|2022-01-12 10:35:40|40998.5|40958.5|41007.2|40967.2|41007.2|40967.2|40998.5|40958.5|5
1641983760000|2022-01-12 10:36:00|41008.5|40968.5|41008.5|40968.5|41008.5|40968.5|41008.5|40968.5|0
1641983770000|2022-01-12 10:36:10|41012.2|40972.2|41012.2|40972.2|41012.2|40972.2|41012.2|40972.2|0
1641983790000|2022-01-12 10:36:30|41013.5|40973.5|41013.5|40973.5|41013.5|40973.5|41013.5|40973.5|9
1641983820000|2022-01-12 10:37:00|41008.5|40968.5|41013.5|40973.5|41013.5|40973.5|41004.8|40964.8|2
1641983920000|2022-01-12 10:38:40|41009.8|40969.8|41009.8|40969.8|41009.8|40969.8|41009.8|40969.8|2
1641983930000|2022-01-12 10:38:50|41008.5|40968.5|41009.8|40969.8|41009.8|40969.8|41008.5|40968.5|0
1641983980000|2022-01-12 10:39:40|41006.1|40966.1|41004.8|40964.8|41006.1|40966.1|41004.8|40964.8|0
1641984010000|2022-01-12 10:40:10|41003.5|40963.5|40999.8|40959.8|41003.5|40963.5|40996.1|40956.1|2
1641984050000|2022-01-12 10:40:50|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|0
1641984060000|2022-01-12 10:41:00|40998.5|40958.5|40999.8|40959.8|40999.8|40959.8|40998.5|40958.5|1
1641984070000|2022-01-12 10:41:10|40998.5|40958.5|40994.8|40954.8|40998.5|40958.5|40994.8|40954.8|0
1641984100000|2022-01-12 10:41:40|40993.5|40953.5|40993.5|40953.5|40993.5|40953.5|40993.5|40953.5|0
1641984110000|2022-01-12 10:41:50|40992.2|40952.2|40993.5|40953.5|40993.5|40953.5|40992.2|40952.2|0
1641984260000|2022-01-12 10:44:20|40992.2|40952.2|40988.5|40948.5|40992.2|40952.2|40988.5|40948.5|3
1641984270000|2022-01-12 10:44:30|40987.2|40947.2|40988.5|40948.5|40988.5|40948.5|40987.2|40947.2|0
1641984290000|2022-01-12 10:44:50|40993.5|40953.5|40993.5|40953.5|40993.5|40953.5|40993.5|40953.5|0
1641984300000|2022-01-12 10:45:00|40989.8|40949.8|40988.5|40948.5|40989.8|40949.8|40988.5|40948.5|1
1641984310000|2022-01-12 10:45:10|40989.8|40949.8|40984.8|40944.8|40989.8|40949.8|40984.8|40944.8|0
1641984320000|2022-01-12 10:45:20|40983.5|40943.5|40983.5|40943.5|40983.5|40943.5|40983.5|40943.5|0
1641984360000|2022-01-12 10:46:00|||||||||5
1641984400000|2022-01-12 10:46:40|||||||||3
1641984420000|2022-01-12 10:47:00|||||||||6
1641984450000|2022-01-12 10:47:30|||||||||12
1641984490000|2022-01-12 10:48:10|||||||||6
1641984500000|2022-01-12 10:48:20|||||||||2
1641984510000|2022-01-12 10:48:30|||||||||10
1641984540000|2022-01-12 10:49:00|||||||||2
1641984580000|2022-01-12 10:49:40|40973.5|40933.5|40973.5|40933.5|40973.5|40933.5|40973.5|40933.5|5
1641984610000|2022-01-12 10:50:10|||||||||1
1641984620000|2022-01-12 10:50:20|40974.8|40934.8|40967.2|40927.2|40974.8|40934.8|40967.2|40927.2|1
1641984630000|2022-01-12 10:50:30|40968.5|40928.5|40968.5|40928.5|40968.5|40928.5|40963.5|40923.5|1
1641984650000|2022-01-12 10:50:50|40964.8|40924.8|40968.5|40928.5|40969.8|40929.8|40964.8|40924.8|5
1641984660000|2022-01-12 10:51:00|40967.1|40927.1|40967.1|40927.1|40967.1|40927.1|40967.1|40927.1|1
1641984700000|2022-01-12 10:51:40|40973.5|40933.5|40973.5|40933.5|40973.5|40933.5|40973.5|40933.5|5
1641984710000|2022-01-12 10:51:50|40972.1|40932.1|40967.1|40927.1|40972.1|40932.1|40967.1|40927.1|2
1641984730000|2022-01-12 10:52:10|40963.5|40923.5|40968.5|40928.5|40968.5|40928.5|40963.5|40923.5|2
1641984740000|2022-01-12 10:52:20|40963.5|40923.5|40963.5|40923.5|40963.5|40923.5|40963.5|40923.5|1
1641984760000|2022-01-12 10:52:40|40964.8|40924.8|40968.5|40928.5|40970.8|40930.8|40964.8|40924.8|38
1641984780000|2022-01-12 10:53:00|40967.1|40927.1|40967.1|40927.1|40967.1|40927.1|40967.1|40927.1|0
1641984790000|2022-01-12 10:53:10|40963.5|40923.5|40968.5|40928.5|40968.5|40928.5|40963.5|40923.5|1
1641984800000|2022-01-12 10:53:20|40969.8|40929.8|40969.8|40929.8|40969.8|40929.8|40969.8|40929.8|10
1641984830000|2022-01-12 10:53:50|40974.8|40934.8|40969.8|40929.8|40974.8|40934.8|40969.8|40929.8|23
1641984840000|2022-01-12 10:54:00|40966.1|40926.1|40966.1|40926.1|40966.1|40926.1|40966.1|40926.1|0
1641984850000|2022-01-12 10:54:10|40964.8|40924.8|40966.1|40926.1|40966.1|40926.1|40964.8|40924.8|0
1641984860000|2022-01-12 10:54:20|40964.8|40924.8|40964.8|40924.8|40964.8|40924.8|40964.8|40924.8|0
1641984870000|2022-01-12 10:54:30|40966.1|40926.1|40966.1|40926.1|40966.1|40926.1|40966.1|40926.1|0
1641984900000|2022-01-12 10:55:00|40964.8|40924.8|40966.1|40926.1|40966.1|40926.1|40964.8|40924.8|7
1641984910000|2022-01-12 10:55:10|40979.8|40939.8|40986.1|40946.1|40986.1|40946.1|40979.8|40939.8|2
1641984960000|2022-01-12 10:56:00|40982.4|40942.4|40976.1|40936.1|40982.4|40942.4|40976.1|40936.1|6
1641984970000|2022-01-12 10:56:10|40974.8|40934.8|40976.1|40936.1|40976.1|40936.1|40974.8|40934.8|0
1641985020000|2022-01-12 10:57:00|40977.4|40937.4|40986.1|40946.1|40986.1|40946.1|40977.4|40937.4|1
1641985040000|2022-01-12 10:57:20|40981.1|40941.1|40982.4|40942.4|40982.4|40942.4|40981.1|40941.1|5
1641985070000|2022-01-12 10:57:50|40986.1|40946.1|40982.4|40942.4|40986.1|40946.1|40981.1|40941.1|2
1641985080000|2022-01-12 10:58:00|40981.1|40941.1|40982.4|40942.4|40982.4|40942.4|40981.1|40941.1|0
1641985110000|2022-01-12 10:58:30|40978.7|40938.7|40981.1|40941.1|40981.1|40941.1|40978.7|40938.7|1
1641985120000|2022-01-12 10:58:40|40982.4|40942.4|40982.4|40942.4|40982.4|40942.4|40982.4|40942.4|0
1641985160000|2022-01-12 10:59:20|40981.1|40941.1|40982.4|40942.4|40982.4|40942.4|40981.1|40941.1|0
1641985180000|2022-01-12 10:59:40|40966.1|40926.1|40966.1|40926.1|40966.1|40926.1|40966.1|40926.1|102
1641985190000|2022-01-12 10:59:50|40969.7|40929.7|40969.7|40929.7|40969.7|40929.7|40969.7|40929.7|7
1641985200000|2022-01-12 11:00:00|40974.7|40934.7|40969.7|40929.7|40974.7|40934.7|40969.7|40929.7|2
1641985230000|2022-01-12 11:00:30|40974.7|40934.7|40974.7|40934.7|40974.7|40934.7|40974.7|40934.7|1
1641985240000|2022-01-12 11:00:40|40977.4|40937.4|40974.7|40934.7|40977.4|40937.4|40974.7|40934.7|0
1641985250000|2022-01-12 11:00:50|40967.4|40927.4|40969.7|40929.7|40971.1|40931.1|40967.4|40927.4|5
1641985270000|2022-01-12 11:01:10|40976.1|40936.1|40976.1|40936.1|40976.1|40936.1|40976.1|40936.1|0
1641985290000|2022-01-12 11:01:30|40976|40936|40976|40936|40976|40936|40976|40936|0
1641985310000|2022-01-12 11:01:50|40986|40946|40986|40946|40986|40946|40986|40946|4
1641985320000|2022-01-12 11:02:00|||||||||1
1641985330000|2022-01-12 11:02:10|40984.7|40944.7|40986|40946|40986|40946|40984.7|40944.7|1
1641985350000|2022-01-12 11:02:30|40984.7|40944.7|40986|40946|40986|40946|40984.7|40944.7|0
1641985360000|2022-01-12 11:02:40|40984.7|40944.7|40984.7|40944.7|40984.7|40944.7|40984.7|40944.7|0
1641985370000|2022-01-12 11:02:50|||||||||51
1641985380000|2022-01-12 11:03:00|40979.7|40939.7|40979.7|40939.7|40979.7|40939.7|40979.7|40939.7|2
1641985390000|2022-01-12 11:03:10|40981|40941|40986|40946|40986|40946|40979.7|40939.7|0
1641985410000|2022-01-12 11:03:30|40983.4|40943.4|40986|40946|40986|40946|40983.4|40943.4|1
1641985420000|2022-01-12 11:03:40|40983.4|40943.4|40983.4|40943.4|40983.4|40943.4|40983.4|40943.4|0
1641985440000|2022-01-12 11:04:00|40979.7|40939.7|40979.7|40939.7|40979.7|40939.7|40979.7|40939.7|1
1641985450000|2022-01-12 11:04:10|40981|40941|40981|40941|40981|40941|40981|40941|0
1641985470000|2022-01-12 11:04:30|40986|40946|40979.7|40939.7|40986|40946|40979.7|40939.7|0
1641985490000|2022-01-12 11:04:50|40976|40936|40976|40936|40976|40936|40976|40936|0
1641985500000|2022-01-12 11:05:00|40979.7|40939.7|40976|40936|40979.7|40939.7|40976|40936|1
1641985510000|2022-01-12 11:05:10|40979.7|40939.7|40979.7|40939.7|40981|40941|40979.7|40939.7|2
1641985520000|2022-01-12 11:05:20|40981|40941|40981|40941|40981|40941|40981|40941|0
1641985530000|2022-01-12 11:05:30|40984.7|40944.7|40979.7|40939.7|40986|40946|40979.7|40939.7|0
1641985540000|2022-01-12 11:05:40|40981|40941|40979.7|40939.7|40981|40941|40979.7|40939.7|1
1641985550000|2022-01-12 11:05:50|40981|40941|40981|40941|40981|40941|40981|40941|0
1641985560000|2022-01-12 11:06:00|40979.7|40939.7|40989.7|40949.7|40989.7|40949.7|40979.7|40939.7|2
1641985580000|2022-01-12 11:06:20|40993.4|40953.4|40989.7|40949.7|40994.7|40954.7|40989.7|40949.7|0
1641985610000|2022-01-12 11:06:50|||||||||2
1641985620000|2022-01-12 11:07:00|40986|40946|40989.7|40949.7|40991|40951|40986|40946|3
1641985650000|2022-01-12 11:07:30|40993.4|40953.4|40993.4|40953.4|40993.4|40953.4|40993.4|40953.4|0
1641985670000|2022-01-12 11:07:50|40994.7|40954.7|40999.7|40959.7|40999.7|40959.7|40994.7|40954.7|1
1641985710000|2022-01-12 11:08:30|41003.4|40963.4|41003.4|40963.4|41003.4|40963.4|41003.4|40963.4|2
1641985730000|2022-01-12 11:08:50|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|0
1641985770000|2022-01-12 11:09:30|41003.4|40963.4|41003.4|40963.4|41003.4|40963.4|40999.7|40959.7|2
1641985780000|2022-01-12 11:09:40|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|5
1641985800000|2022-01-12 11:10:00|41008.4|40968.4|41013.4|40973.4|41013.4|40973.4|41008.4|40968.4|0
1641985810000|2022-01-12 11:10:10|41018.4|40978.4|41018.4|40978.4|41018.4|40978.4|41018.4|40978.4|6
1641985840000|2022-01-12 11:10:40|41013.4|40973.4|41013.4|40973.4|41013.4|40973.4|41006|40966|2
1641985850000|2022-01-12 11:10:50|||||||||1
1641985860000|2022-01-12 11:11:00|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|1
1641985880000|2022-01-12 11:11:20|41006|40966|41009.7|40969.7|41014.7|40974.7|41006|40966|1
1641985910000|2022-01-12 11:11:50|41014.7|40974.7|41009.7|40969.7|41014.7|40974.7|41009.7|40969.7|0
1641985920000|2022-01-12 11:12:00|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|0
1641985930000|2022-01-12 11:12:10|41006|40966|41006|40966|41006|40966|41006|40966|0
1641985950000|2022-01-12 11:12:30|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|2
1641985970000|2022-01-12 11:12:50|||||||||1
1641986030000|2022-01-12 11:13:50|41011|40971|41014.7|40974.7|41014.7|40974.7|41011|40971|0
1641986050000|2022-01-12 11:14:10|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|2
1641986090000|2022-01-12 11:14:50|40996|40956|40996|40956|40996|40956|40996|40956|0
1641986100000|2022-01-12 11:15:00|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|1
1641986120000|2022-01-12 11:15:20|41003.4|40963.4|40999.7|40959.7|41003.4|40963.4|40999.7|40959.7|1
1641986160000|2022-01-12 11:16:00|41001|40961|41001|40961|41001|40961|41001|40961|0
1641986170000|2022-01-12 11:16:10|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|0
1641986190000|2022-01-12 11:16:30|41014.7|40974.7|41014.7|40974.7|41014.7|40974.7|41014.7|40974.7|2
1641986210000|2022-01-12 11:16:50|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|2
1641986220000|2022-01-12 11:17:00|||||||||1
1641986230000|2022-01-12 11:17:10|41004.7|40964.7|41009.7|40969.7|41009.7|40969.7|41004.7|40964.7|1
1641986240000|2022-01-12 11:17:20|41004.7|40964.7|41004.7|40964.7|41006|40966|41004.7|40964.7|0
1641986250000|2022-01-12 11:17:30|41006|40966|41009.7|40969.7|41009.7|40969.7|41006|40966|1
1641986280000|2022-01-12 11:18:00|41006|40966|41004.7|40964.7|41006|40966|41004.7|40964.7|1
1641986300000|2022-01-12 11:18:20|41006|40966|41006|40966|41006|40966|41006|40966|0
1641986330000|2022-01-12 11:18:50|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|0
1641986340000|2022-01-12 11:19:00|41003.4|40963.4|40999.7|40959.7|41003.4|40963.4|40999.7|40959.7|2
1641986420000|2022-01-12 11:20:20|40996|40956|40996|40956|40996|40956|40996|40956|0
1641986520000|2022-01-12 11:22:00|40994.7|40954.7|40996|40956|40996|40956|40994.7|40954.7|0
1641986550000|2022-01-12 11:22:30|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|2
1641986600000|2022-01-12 11:23:20|40996|40956|40996|40956|40996|40956|40996|40956|0
1641986630000|2022-01-12 11:23:50|40997.3|40957.3|40996|40956|40997.3|40957.3|40996|40956|3
1641986640000|2022-01-12 11:24:00|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|1
1641986650000|2022-01-12 11:24:10|||||||||1
1641986720000|2022-01-12 11:25:20|40996|40956|40996|40956|40996|40956|40996|40956|0
1641986780000|2022-01-12 11:26:20|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|0
1641986810000|2022-01-12 11:26:50|||||||||6
1641986870000|2022-01-12 11:27:50|||||||||4
1641986880000|2022-01-12 11:28:00|40996|40956|40994.7|40954.7|40996|40956|40994.7|40954.7|3
1641986890000|2022-01-12 11:28:10|40996|40956|40994.7|40954.7|40996|40956|40994.7|40954.7|0
1641986900000|2022-01-12 11:28:20|40996|40956|40994.7|40954.7|40996|40956|40994.7|40954.7|0
1641986910000|2022-01-12 11:28:30|40996|40956|40996|40956|40996|40956|40996|40956|0
1641986940000|2022-01-12 11:29:00|||||||||1
1641986960000|2022-01-12 11:29:20|41001|40961|41001|40961|41001|40961|41001|40961|4
1641986970000|2022-01-12 11:29:30|41004.7|40964.7|41006|40966|41006|40966|41004.7|40964.7|2
1641986990000|2022-01-12 11:29:50|41016|40976|41019.7|40979.7|41019.7|40979.7|41014.7|40974.7|3
1641987000000|2022-01-12 11:30:00|41023.4|40983.4|41019.7|40979.7|41023.4|40983.4|41019.7|40979.7|1
1641987030000|2022-01-12 11:30:30|41023.3|40983.3|41024.7|40984.7|41024.7|40984.7|41023.3|40983.3|0
1641987060000|2022-01-12 11:31:00|41016|40976|41016|40976|41016|40976|41007.3|40967.3|5
1641987070000|2022-01-12 11:31:10|41017.3|40977.3|41017.3|40977.3|41017.3|40977.3|41017.3|40977.3|0
1641987080000|2022-01-12 11:31:20|41016|40976|41016|40976|41016|40976|41016|40976|0
1641987110000|2022-01-12 11:31:50|||||||||1
1641987120000|2022-01-12 11:32:00|41033.3|40993.3|41039.7|40999.7|41039.7|40999.7|41033.3|40993.3|15
1641987140000|2022-01-12 11:32:20|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|1
1641987160000|2022-01-12 11:32:40|41039.7|40999.7|41034.7|40994.7|41039.7|40999.7|41034.7|40994.7|4
1641987180000|2022-01-12 11:33:00|41029.7|40989.7|41024.7|40984.7|41029.7|40989.7|41024.7|40984.7|1
1641987200000|2022-01-12 11:33:20|||||||||1
1641987210000|2022-01-12 11:33:30|41034.7|40994.7|41033.3|40993.3|41034.7|40994.7|41033.3|40993.3|3
1641987240000|2022-01-12 11:34:00|||||||||1
1641987260000|2022-01-12 11:34:20|41026|40986|41026|40986|41026|40986|41026|40986|1
1641987270000|2022-01-12 11:34:30|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|41028.3|40988.3|2
1641987280000|2022-01-12 11:34:40|41029.6|40989.6|41039.6|40999.6|41039.6|40999.6|41029.6|40989.6|10
1641987290000|2022-01-12 11:34:50|41036|40996|41033.3|40993.3|41036|40996|41033.3|40993.3|1
1641987350000|2022-01-12 11:35:50|41032|40992|41037|40997|41037|40997|41032|40992|67
1641987390000|2022-01-12 11:36:30|41038.3|40998.3|41037|40997|41038.3|40998.3|41037|40997|1
1641987400000|2022-01-12 11:36:40|41033.3|40993.3|41023.3|40983.3|41033.3|40993.3|41023.3|40983.3|2
1641987410000|2022-01-12 11:36:50|41034.6|40994.6|41033.3|40993.3|41034.6|40994.6|41033.3|40993.3|4
1641987420000|2022-01-12 11:37:00|41032|40992|41028.3|40988.3|41032|40992|41028.3|40988.3|1
1641987440000|2022-01-12 11:37:20|41027|40987|41027|40987|41027|40987|41027|40987|0
1641987520000|2022-01-12 11:38:40|41023.3|40983.3|41023.3|40983.3|41023.3|40983.3|41023.3|40983.3|0
1641987540000|2022-01-12 11:39:00|41033.3|40993.3|41027|40987|41033.3|40993.3|41027|40987|4
1641987580000|2022-01-12 11:39:40|41030.7|40990.7|41033.3|40993.3|41033.3|40993.3|41030.7|40990.7|0
1641987590000|2022-01-12 11:39:50|41028.3|40988.3|41023.3|40983.3|41028.3|40988.3|41023.3|40983.3|1
1641987600000|2022-01-12 11:40:00|41017|40977|41017|40977|41017|40977|41017|40977|0
1641987610000|2022-01-12 11:40:10|41013.3|40973.3|41012|40972|41013.3|40973.3|41012|40972|0
1641987630000|2022-01-12 11:40:30|41008.3|40968.3|41012|40972|41013.3|40973.3|41008.3|40968.3|0
1641987640000|2022-01-12 11:40:40|||||||||1
1641987660000|2022-01-12 11:41:00|40993.3|40953.3|40993.3|40953.3|40998.3|40958.3|40992|40952|12
1641987670000|2022-01-12 11:41:10|41003.3|40963.3|41003.3|40963.3|41003.3|40963.3|41003.3|40963.3|5
1641987680000|2022-01-12 11:41:20|41002|40962|41003.3|40963.3|41003.3|40963.3|40998.3|40958.3|1
1641987690000|2022-01-12 11:41:30|41002|40962|40997|40957|41002|40962|40997|40957|6
1641987700000|2022-01-12 11:41:40|40994.6|40954.6|40993.3|40953.3|40994.6|40954.6|40993.3|40953.3|7
1641987710000|2022-01-12 11:41:50|40992|40952|40988.3|40948.3|40992|40952|40988.3|40948.3|5
1641987720000|2022-01-12 11:42:00|40992|40952|41008.3|40968.3|41008.3|40968.3|40992|40952|5
1641987730000|2022-01-12 11:42:10|41007|40967|41008.3|40968.3|41008.3|40968.3|41007|40967|0
1641987740000|2022-01-12 11:42:20|41017|40977|41017|40977|41017|40977|41017|40977|15
1641987750000|2022-01-12 11:42:30|41012|40972|41002|40962|41013.3|40973.3|40997|40957|0
1641987770000|2022-01-12 11:42:50|41008.3|40968.3|41013.3|40973.3|41013.3|40973.3|41007|40967|6
1641987780000|2022-01-12 11:43:00|41018.3|40978.3|41018.3|40978.3|41018.3|40978.3|41017|40977|2
1641987790000|2022-01-12 11:43:10|41028.3|40988.3|41028.3|40988.3|41028.3|40988.3|41028.3|40988.3|22
1641987800000|2022-01-12 11:43:20|41027|40987|41027|40987|41027|40987|41027|40987|0
1641987840000|2022-01-12 11:44:00|41023.3|40983.3|41017|40977|41023.3|40983.3|41017|40977|1
1641987850000|2022-01-12 11:44:10|41018.3|40978.3|41017|40977|41018.3|40978.3|41017|40977|1
1641987860000|2022-01-12 11:44:20|41018.3|40978.3|41023.3|40983.3|41023.3|40983.3|41017|40977|6
1641987880000|2022-01-12 11:44:40|41017|40977|41013.3|40973.3|41017|40977|41013.3|40973.3|1
1641987890000|2022-01-12 11:44:50|41012|40972|41012|40972|41012|40972|41004.6|40964.6|2
1641987900000|2022-01-12 11:45:00|41007|40967|41002|40962|41007|40967|41002|40962|3
1641987910000|2022-01-12 11:45:10|41008.3|40968.3|41007|40967|41008.3|40968.3|41003.3|40963.3|2
1641987930000|2022-01-12 11:45:30|41003.3|40963.3|41002|40962|41003.3|40963.3|41002|40962|0
1641987950000|2022-01-12 11:45:50|41003.3|40963.3|41002|40962|41003.3|40963.3|41002|40962|0
1641987960000|2022-01-12 11:46:00|41008.3|40968.3|41003.3|40963.3|41008.3|40968.3|41003.3|40963.3|1
1641988020000|2022-01-12 11:47:00|41002|40962|41003.3|40963.3|41003.3|40963.3|41002|40962|0
1641988040000|2022-01-12 11:47:20|41002|40962|41002|40962|41002|40962|41002|40962|0
1641988080000|2022-01-12 11:48:00|40998.3|40958.3|40998.3|40958.3|41002|40962|40997|40957|3
1641988090000|2022-01-12 11:48:10|41002|40962|41013.3|40973.3|41013.3|40973.3|41002|40962|12
1641988110000|2022-01-12 11:48:30|41012|40972|41012|40972|41012|40972|41012|40972|1
1641988120000|2022-01-12 11:48:40|||||||||4
1641988130000|2022-01-12 11:48:50|41013.3|40973.3|41017|40977|41018.3|40978.3|41013.3|40973.3|1
1641988150000|2022-01-12 11:49:10|||||||||1
1641988160000|2022-01-12 11:49:20|41020.9|40980.9|41032|40992|41032|40992|41020.9|40980.9|9
1641988170000|2022-01-12 11:49:30|41042|41002|41038.3|40998.3|41042|41002|41038.3|40998.3|3
1641988190000|2022-01-12 11:49:50|41037|40997|41023.3|40983.3|41037|40997|41023.3|40983.3|14
1641988200000|2022-01-12 11:50:00|41022|40982|41022|40982|41022|40982|41022|40982|1
1641988210000|2022-01-12 11:50:10|41023.3|40983.3|41023.3|40983.3|41023.3|40983.3|41017|40977|0
1641988220000|2022-01-12 11:50:20|41022|40982|41022|40982|41022|40982|41022|40982|0
1641988240000|2022-01-12 11:50:40|41007|40967|41003.3|40963.3|41007|40967|41003.3|40963.3|20
1641988250000|2022-01-12 11:50:50|41008.3|40968.3|41007|40967|41008.3|40968.3|41004.6|40964.6|2
1641988260000|2022-01-12 11:51:00|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|0
1641988270000|2022-01-12 11:51:10|41007|40967|41007|40967|41007|40967|41007|40967|0
1641988280000|2022-01-12 11:51:20|41003.3|40963.3|41002|40962|41003.3|40963.3|41002|40962|0
1641988300000|2022-01-12 11:51:40|41004.6|40964.6|41012|40972|41012|40972|41004.6|40964.6|8
1641988380000|2022-01-12 11:53:00|||||||||16
1641988390000|2022-01-12 11:53:10|41022|40982|41020.7|40980.7|41022|40982|41020.7|40980.7|11
1641988420000|2022-01-12 11:53:40|41017|40977|41017|40977|41017|40977|41012|40972|3
1641988440000|2022-01-12 11:54:00|41022|40982|41022|40982|41022|40982|41022|40982|4
1641988450000|2022-01-12 11:54:10|41020.7|40980.7|41020.7|40980.7|41020.7|40980.7|41015.7|40975.7|0
1641988480000|2022-01-12 11:54:40|41022|40982|41022|40982|41022|40982|41022|40982|0
1641988500000|2022-01-12 11:55:00|41017|40977|41012|40972|41017|40977|41012|40972|1
1641988510000|2022-01-12 11:55:10|41013.3|40973.3|41012|40972|41013.3|40973.3|41012|40972|0
1641988520000|2022-01-12 11:55:20|41013.3|40973.3|41012|40972|41013.3|40973.3|41012|40972|0
1641988560000|2022-01-12 11:56:00|41002|40962|41002|40962|41003.3|40963.3|41002|40962|2
1641988570000|2022-01-12 11:56:10|40998.3|40958.3|40993.3|40953.3|40998.3|40958.3|40993.3|40953.3|0
1641988580000|2022-01-12 11:56:20|40992|40952|40992|40952|40993.3|40953.3|40992|40952|2
1641988600000|2022-01-12 11:56:40|40993.3|40953.3|40993.3|40953.3|40993.3|40953.3|40993.3|40953.3|0
1641988610000|2022-01-12 11:56:50|40992|40952|40993.3|40953.3|40993.3|40953.3|40992|40952|1
1641988630000|2022-01-12 11:57:10|40988.3|40948.3|40993.3|40953.3|40993.3|40953.3|40988.3|40948.3|2
1641988640000|2022-01-12 11:57:20|40988.3|40948.3|40988.3|40948.3|40992|40952|40988.3|40948.3|1
1641988650000|2022-01-12 11:57:30|40984.6|40944.6|40974.6|40934.6|40988.3|40948.3|40974.6|40934.6|20
1641988660000|2022-01-12 11:57:40|40973.3|40933.3|40973.3|40933.3|40973.3|40933.3|40973.3|40933.3|4
1641988690000|2022-01-12 11:58:10|||||||||4
1641988710000|2022-01-12 11:58:30|40968.3|40928.3|40973.3|40933.3|40973.3|40933.3|40968.3|40928.3|2
1641988730000|2022-01-12 11:58:50|40974.6|40934.6|40973.3|40933.3|40974.6|40934.6|40973.3|40933.3|0
1641988750000|2022-01-12 11:59:10|40978.3|40938.3|40968.3|40928.3|40978.3|40938.3|40968.3|40928.3|9
1641988760000|2022-01-12 11:59:20|40973.3|40933.3|40973.3|40933.3|40973.3|40933.3|40973.3|40933.3|1
1641988780000|2022-01-12 11:59:40|40968.3|40928.3|40968.3|40928.3|40968.3|40928.3|40968.3|40928.3|2
1641988790000|2022-01-12 11:59:50|40962|40922|40962|40922|40967|40927|40962|40922|108
1641988800000|2022-01-12 12:00:00|40963.3|40923.3|40962|40922|40963.3|40923.3|40962|40922|46
1641988810000|2022-01-12 12:00:10|40957|40917|40894.6|40854.6|40957|40917|40894.6|40854.6|60
1641988820000|2022-01-12 12:00:20|40895.9|40855.9|40900.9|40860.9|40902.2|40862.2|40895.9|40855.9|6
1641988830000|2022-01-12 12:00:30|40897.2|40857.2|40892.2|40852.2|40897.2|40857.2|40888.5|40848.5|19
1641988850000|2022-01-12 12:00:50|40897.2|40857.2|40905.9|40865.9|40905.9|40865.9|40897.2|40857.2|2
1641988860000|2022-01-12 12:01:00|40900.9|40860.9|40905.9|40865.9|40905.9|40865.9|40900.9|40860.9|2
1641988890000|2022-01-12 12:01:30|40904.6|40864.6|40920.9|40880.9|40920.9|40880.9|40904.6|40864.6|12
1641988910000|2022-01-12 12:01:50|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|0
1641988920000|2022-01-12 12:02:00|40929.6|40889.6|40929.6|40889.6|40930.9|40890.9|40929.6|40889.6|2
1641988940000|2022-01-12 12:02:20|40933.3|40893.3|40934.6|40894.6|40934.6|40894.6|40933.3|40893.3|2
1641988950000|2022-01-12 12:02:30|40929.6|40889.6|40929.6|40889.6|40929.6|40889.6|40929.6|40889.6|0
1641988970000|2022-01-12 12:02:50|40933.3|40893.3|40929.6|40889.6|40934.6|40894.6|40929.6|40889.6|2
1641989000000|2022-01-12 12:03:20|40925.9|40885.9|40940.9|40900.9|40942.2|40902.2|40925.9|40885.9|2
1641989010000|2022-01-12 12:03:30|40935.9|40895.9|40935.9|40895.9|40935.9|40895.9|40935.9|40895.9|0
1641989020000|2022-01-12 12:03:40|40939.6|40899.6|40934.6|40894.6|40939.6|40899.6|40934.6|40894.6|1
1641989040000|2022-01-12 12:04:00|||||||||1
1641989050000|2022-01-12 12:04:10|40935.9|40895.9|40929.6|40889.6|40935.9|40895.9|40929.6|40889.6|1
1641989060000|2022-01-12 12:04:20|||||||||5
1641989070000|2022-01-12 12:04:30|40925.9|40885.9|40915.9|40875.9|40925.9|40885.9|40915.9|40875.9|0
1641989080000|2022-01-12 12:04:40|40919.6|40879.6|40919.6|40879.6|40919.6|40879.6|40919.6|40879.6|2
1641989090000|2022-01-12 12:04:50|40915.9|40875.9|40919.6|40879.6|40919.6|40879.6|40915.9|40875.9|0
1641989160000|2022-01-12 12:06:00|40904.6|40864.6|40903.3|40863.3|40904.6|40864.6|40903.3|40863.3|1
1641989170000|2022-01-12 12:06:10|40890.9|40850.9|40879.6|40839.6|40890.9|40850.9|40875.9|40835.9|8
1641989180000|2022-01-12 12:06:20|40875.9|40835.9|40885.9|40845.9|40885.9|40845.9|40875.9|40835.9|6
1641989190000|2022-01-12 12:06:30|40879.6|40839.6|40879.6|40839.6|40879.6|40839.6|40879.6|40839.6|2
1641989220000|2022-01-12 12:07:00|40874.6|40834.6|40875.9|40835.9|40875.9|40835.9|40874.6|40834.6|0
1641989240000|2022-01-12 12:07:20|40870.9|40830.9|40874.6|40834.6|40874.6|40834.6|40870.9|40830.9|21
1641989250000|2022-01-12 12:07:30|||||||||2
1641989270000|2022-01-12 12:07:50|40875.9|40835.9|40875.9|40835.9|40875.9|40835.9|40875.9|40835.9|0
1641989280000|2022-01-12 12:08:00|40874.6|40834.6|40880.9|40840.9|40880.9|40840.9|40874.6|40834.6|4
1641989290000|2022-01-12 12:08:10|40875.9|40835.9|40875.9|40835.9|40875.9|40835.9|40875.9|40835.9|1
1641989310000|2022-01-12 12:08:30|40877.2|40837.2|40885.9|40845.9|40885.9|40845.9|40877.2|40837.2|0
1641989330000|2022-01-12 12:08:50|40895.9|40855.9|40895.9|40855.9|40895.9|40855.9|40895.9|40855.9|7
1641989340000|2022-01-12 12:09:00|40905.9|40865.9|40909.6|40869.6|40909.6|40869.6|40904.6|40864.6|2
1641989350000|2022-01-12 12:09:10|40905.9|40865.9|40905.9|40865.9|40905.9|40865.9|40905.9|40865.9|0
1641989390000|2022-01-12 12:09:50|40909.6|40869.6|40904.6|40864.6|40909.6|40869.6|40900.9|40860.9|1
1641989400000|2022-01-12 12:10:00|40905.9|40865.9|40904.6|40864.6|40905.9|40865.9|40904.6|40864.6|0
1641989410000|2022-01-12 12:10:10|40895.9|40855.9|40895.9|40855.9|40895.9|40855.9|40895.9|40855.9|1
1641989430000|2022-01-12 12:10:30|40894.6|40854.6|40890.9|40850.9|40894.6|40854.6|40890.9|40850.9|1
1641989440000|2022-01-12 12:10:40|40885.9|40845.9|40885.9|40845.9|40885.9|40845.9|40885.9|40845.9|0
1641989480000|2022-01-12 12:11:20|40884.6|40844.6|40885.9|40845.9|40885.9|40845.9|40884.6|40844.6|0
1641989510000|2022-01-12 12:11:50|40884.5|40844.5|40884.5|40844.5|40885.9|40845.9|40884.5|40844.5|0
1641989540000|2022-01-12 12:12:20|40880.9|40840.9|40880.9|40840.9|40880.9|40840.9|40880.9|40840.9|2
1641989550000|2022-01-12 12:12:30|40875.9|40835.9|40882.2|40842.2|40882.2|40842.2|40875.9|40835.9|2
1641989560000|2022-01-12 12:12:40|40883.5|40843.5|40889.5|40849.5|40889.5|40849.5|40883.5|40843.5|6
1641989570000|2022-01-12 12:12:50|40890.9|40850.9|40895.9|40855.9|40895.9|40855.9|40890.9|40850.9|0
1641989610000|2022-01-12 12:13:30|||||||||2
1641989620000|2022-01-12 12:13:40|40900.9|40860.9|40905.9|40865.9|40905.9|40865.9|40895.9|40855.9|3
1641989660000|2022-01-12 12:14:20|40904.5|40864.5|40904.5|40864.5|40905.9|40865.9|40904.5|40864.5|0
1641989670000|2022-01-12 12:14:30|40905.9|40865.9|40905.9|40865.9|40905.9|40865.9|40905.9|40865.9|0
1641989730000|2022-01-12 12:15:30|40913.2|40873.2|40917.2|40877.2|40917.2|40877.2|40913.2|40873.2|7
1641989750000|2022-01-12 12:15:50|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|40924.5|40884.5|2
1641989780000|2022-01-12 12:16:20|40934.5|40894.5|40935.9|40895.9|40935.9|40895.9|40934.5|40894.5|6
1641989790000|2022-01-12 12:16:30|40934.5|40894.5|40935.9|40895.9|40939.5|40899.5|40934.5|40894.5|1
1641989800000|2022-01-12 12:16:40|40944.5|40904.5|40934.5|40894.5|40944.5|40904.5|40934.5|40894.5|3
1641989820000|2022-01-12 12:17:00|40937.2|40897.2|40937.2|40897.2|40937.2|40897.2|40937.2|40897.2|0
1641989830000|2022-01-12 12:17:10|40935.8|40895.8|40937.2|40897.2|40937.2|40897.2|40935.8|40895.8|3
1641989840000|2022-01-12 12:17:20|40935.8|40895.8|40917.2|40877.2|40935.8|40895.8|40917.2|40877.2|3
1641989860000|2022-01-12 12:17:40|40890.8|40850.8|40897.2|40857.2|40897.2|40857.2|40887.2|40847.2|11
1641989870000|2022-01-12 12:17:50|40880.8|40840.8|40894.5|40854.5|40894.5|40854.5|40880.8|40840.8|12
1641989880000|2022-01-12 12:18:00|40895.8|40855.8|40895.8|40855.8|40895.8|40855.8|40895.8|40855.8|0
1641989890000|2022-01-12 12:18:10|40922.2|40882.2|40915.8|40875.8|40922.2|40882.2|40915.8|40875.8|1
1641989910000|2022-01-12 12:18:30|40910.8|40870.8|40910.8|40870.8|40912.2|40872.2|40910.8|40870.8|0
1641989920000|2022-01-12 12:18:40|40912.2|40872.2|40910.8|40870.8|40912.2|40872.2|40910.8|40870.8|0
1641989930000|2022-01-12 12:18:50|40907.2|40867.2|40907.2|40867.2|40907.2|40867.2|40907.2|40867.2|0
1641989940000|2022-01-12 12:19:00|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|3
1641990000000|2022-01-12 12:20:00|40907.2|40867.2|40912.2|40872.2|40912.2|40872.2|40907.2|40867.2|6
1641990010000|2022-01-12 12:20:10|40907.2|40867.2|40907.2|40867.2|40907.2|40867.2|40907.2|40867.2|0
1641990040000|2022-01-12 12:20:40|40900.8|40860.8|40897.2|40857.2|40902.2|40862.2|40897.2|40857.2|14
1641990060000|2022-01-12 12:21:00|40902.2|40862.2|40907.2|40867.2|40910.8|40870.8|40902.2|40862.2|3
1641990070000|2022-01-12 12:21:10|40905.8|40865.8|40910.8|40870.8|40910.8|40870.8|40905.8|40865.8|0
1641990080000|2022-01-12 12:21:20|40914.5|40874.5|40914.5|40874.5|40914.5|40874.5|40914.5|40874.5|2
1641990090000|2022-01-12 12:21:30|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|0
1641990100000|2022-01-12 12:21:40|40924.5|40884.5|40924.5|40884.5|40924.5|40884.5|40924.5|40884.5|3
1641990120000|2022-01-12 12:22:00|40927.2|40887.2|40939.5|40899.5|40939.5|40899.5|40925.8|40885.8|3
1641990130000|2022-01-12 12:22:10|40943.2|40903.2|40939.5|40899.5|40943.2|40903.2|40935.8|40895.8|3
1641990140000|2022-01-12 12:22:20|40935.8|40895.8|40925.8|40885.8|40935.8|40895.8|40925.8|40885.8|1
1641990160000|2022-01-12 12:22:40|40930.8|40890.8|40929.5|40889.5|40930.8|40890.8|40929.5|40889.5|2
1641990170000|2022-01-12 12:22:50|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|0
1641990180000|2022-01-12 12:23:00|40929.5|40889.5|40929.5|40889.5|40929.5|40889.5|40929.5|40889.5|0
1641990200000|2022-01-12 12:23:20|40925.8|40885.8|40925.8|40885.8|40925.8|40885.8|40925.8|40885.8|0
1641990240000|2022-01-12 12:24:00|||||||||2
1641990260000|2022-01-12 12:24:20|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|1
1641990270000|2022-01-12 12:24:30|40929.5|40889.5|40929.5|40889.5|40929.5|40889.5|40929.5|40889.5|0
1641990280000|2022-01-12 12:24:40|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|0
1641990290000|2022-01-12 12:24:50|40929.5|40889.5|40929.5|40889.5|40930.8|40890.8|40929.5|40889.5|0
1641990300000|2022-01-12 12:25:00|40925.8|40885.8|40925.8|40885.8|40925.8|40885.8|40925.8|40885.8|0
1641990320000|2022-01-12 12:25:20|40927.1|40887.1|40945.8|40905.8|40945.8|40905.8|40927.1|40887.1|12
1641990350000|2022-01-12 12:25:50|40939.5|40899.5|40940.8|40900.8|40940.8|40900.8|40939.5|40899.5|1
1641990360000|2022-01-12 12:26:00|40939.5|40899.5|40935.8|40895.8|40939.5|40899.5|40935.8|40895.8|0
1641990370000|2022-01-12 12:26:10|40924.5|40884.5|40919.5|40879.5|40924.5|40884.5|40919.5|40879.5|4
1641990380000|2022-01-12 12:26:20|40923.2|40883.2|40920.8|40880.8|40923.2|40883.2|40920.8|40880.8|2
1641990390000|2022-01-12 12:26:30|40915.8|40875.8|40919.5|40879.5|40919.5|40879.5|40915.8|40875.8|0
1641990410000|2022-01-12 12:26:50|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|1
1641990420000|2022-01-12 12:27:00|40919.5|40879.5|40920.8|40880.8|40920.8|40880.8|40919.5|40879.5|0
1641990480000|2022-01-12 12:28:00|40925.8|40885.8|40925.8|40885.8|40925.8|40885.8|40925.8|40885.8|0
1641990500000|2022-01-12 12:28:20|40924.5|40884.5|40924.5|40884.5|40924.5|40884.5|40924.5|40884.5|0
1641990530000|2022-01-12 12:28:50|40920.8|40880.8|40884.5|40844.5|40920.8|40880.8|40875.8|40835.8|17
1641990540000|2022-01-12 12:29:00|40901.9|40861.9|40905.8|40865.8|40905.8|40865.8|40901.9|40861.9|2
1641990550000|2022-01-12 12:29:10|40899.5|40859.5|40905.8|40865.8|40905.8|40865.8|40899.5|40859.5|8
1641990560000|2022-01-12 12:29:20|40902.1|40862.1|40899.5|40859.5|40902.1|40862.1|40894.5|40854.5|4
1641990580000|2022-01-12 12:29:40|40895.8|40855.8|40894.5|40854.5|40895.8|40855.8|40894.5|40854.5|0
1641990590000|2022-01-12 12:29:50|40889.5|40849.5|40889.5|40849.5|40889.5|40849.5|40889.5|40849.5|0
1641990620000|2022-01-12 12:30:20|40885.8|40845.8|40889.5|40849.5|40889.5|40849.5|40885.8|40845.8|0
1641990630000|2022-01-12 12:30:30|40890.8|40850.8|40890.8|40850.8|40890.8|40850.8|40889.5|40849.5|0
1641990640000|2022-01-12 12:30:40|40894.5|40854.5|40895.8|40855.8|40895.8|40855.8|40894.5|40854.5|0
1641990650000|2022-01-12 12:30:50|40900.8|40860.8|40899.5|40859.5|40900.8|40860.8|40899.5|40859.5|5
1641990660000|2022-01-12 12:31:00|40910.8|40870.8|40919.5|40879.5|40919.5|40879.5|40909.5|40869.5|2
1641990680000|2022-01-12 12:31:20|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|0
1641990690000|2022-01-12 12:31:30|40914.5|40874.5|40914.5|40874.5|40914.5|40874.5|40914.5|40874.5|0
1641990720000|2022-01-12 12:32:00|40905.8|40865.8|40905.8|40865.8|40905.8|40865.8|40905.8|40865.8|5
1641990730000|2022-01-12 12:32:10|40914.5|40874.5|40915.8|40875.8|40915.8|40875.8|40914.5|40874.5|3
1641990740000|2022-01-12 12:32:20|40919.5|40879.5|40919.5|40879.5|40919.5|40879.5|40919.5|40879.5|0
1641990750000|2022-01-12 12:32:30|40920.8|40880.8|40919.5|40879.5|40920.8|40880.8|40919.5|40879.5|0
1641990770000|2022-01-12 12:32:50|40934.5|40894.5|40929.5|40889.5|40934.5|40894.5|40924.5|40884.5|12
1641990790000|2022-01-12 12:33:10|40919.5|40879.5|40919.5|40879.5|40919.5|40879.5|40919.5|40879.5|1
1641990880000|2022-01-12 12:34:40|40915.8|40875.8|40914.5|40874.5|40915.8|40875.8|40914.5|40874.5|0
1641990900000|2022-01-12 12:35:00|40910.8|40870.8|40919.5|40879.5|40920.8|40880.8|40910.8|40870.8|9
1641990910000|2022-01-12 12:35:10|40907.1|40867.1|40905.8|40865.8|40907.1|40867.1|40904.5|40864.5|4
1641990920000|2022-01-12 12:35:20|40900.8|40860.8|40895.8|40855.8|40900.8|40860.8|40895.8|40855.8|1
1641990930000|2022-01-12 12:35:30|40894.5|40854.5|40890.8|40850.8|40894.5|40854.5|40890.8|40850.8|1
1641990940000|2022-01-12 12:35:40|40885.8|40845.8|40885.8|40845.8|40885.8|40845.8|40885.8|40845.8|0
1641990970000|2022-01-12 12:36:10|40895.8|40855.8|40884.5|40844.5|40900.8|40860.8|40884.5|40844.5|5
1641990980000|2022-01-12 12:36:20|40875.8|40835.8|40875.8|40835.8|40875.8|40835.8|40875.8|40835.8|4
1641990990000|2022-01-12 12:36:30|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|3
1641991000000|2022-01-12 12:36:40|40865.8|40825.8|40865.8|40825.8|40865.8|40825.8|40865.8|40825.8|0
1641991010000|2022-01-12 12:36:50|40872.1|40832.1|40872.1|40832.1|40872.1|40832.1|40872.1|40832.1|38
1641991020000|2022-01-12 12:37:00|40875.8|40835.8|40875.8|40835.8|40877.1|40837.1|40875.8|40835.8|10
1641991030000|2022-01-12 12:37:10|40870.8|40830.8|40870.8|40830.8|40870.8|40830.8|40870.8|40830.8|2
1641991040000|2022-01-12 12:37:20|40872.1|40832.1|40872.1|40832.1|40872.1|40832.1|40872.1|40832.1|0
1641991050000|2022-01-12 12:37:30|40875.8|40835.8|40867.1|40827.1|40875.8|40835.8|40867.1|40827.1|3
1641991070000|2022-01-12 12:37:50|40865.8|40825.8|40865.8|40825.8|40865.8|40825.8|40865.8|40825.8|4
1641991100000|2022-01-12 12:38:20|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|13
1641991110000|2022-01-12 12:38:30|40883.2|40843.2|40885.8|40845.8|40885.8|40845.8|40883.2|40843.2|10
1641991120000|2022-01-12 12:38:40|40882.1|40842.1|40882.1|40842.1|40882.1|40842.1|40882.1|40842.1|1
1641991160000|2022-01-12 12:39:20|40877.1|40837.1|40882.1|40842.1|40882.1|40842.1|40877.1|40837.1|1
1641991170000|2022-01-12 12:39:30|40875.8|40835.8|40875.8|40835.8|40875.8|40835.8|40875.8|40835.8|0
1641991180000|2022-01-12 12:39:40|40879.7|40839.7|40887.1|40847.1|40887.1|40847.1|40879.7|40839.7|1
1641991200000|2022-01-12 12:40:00|40882.1|40842.1|40882.1|40842.1|40882.1|40842.1|40882.1|40842.1|1
1641991230000|2022-01-12 12:40:30|40885.8|40845.8|40885.8|40845.8|40885.8|40845.8|40885.8|40845.8|0
1641991250000|2022-01-12 12:40:50|40882.1|40842.1|40882.1|40842.1|40882.1|40842.1|40878.4|40838.4|3
1641991270000|2022-01-12 12:41:10|40885.8|40845.8|40887.1|40847.1|40887.1|40847.1|40885.8|40845.8|0
1641991290000|2022-01-12 12:41:30|40895.8|40855.8|40895.8|40855.8|40895.8|40855.8|40895.8|40855.8|5
1641991300000|2022-01-12 12:41:40|40892.1|40852.1|40892.1|40852.1|40892.1|40852.1|40892.1|40852.1|1
1641991310000|2022-01-12 12:41:50|40897.1|40857.1|40895.8|40855.8|40897.1|40857.1|40895.8|40855.8|0
1641991320000|2022-01-12 12:42:00|40905.8|40865.8|40902.1|40862.1|40905.8|40865.8|40902.1|40862.1|4
1641991330000|2022-01-12 12:42:10|40900.8|40860.8|40900.8|40860.8|40900.8|40860.8|40900.8|40860.8|0
1641991340000|2022-01-12 12:42:20|40902.1|40862.1|40900.8|40860.8|40902.1|40862.1|40900.8|40860.8|1
1641991350000|2022-01-12 12:42:30|40902.1|40862.1|40892.1|40852.1|40902.1|40862.1|40892.1|40852.1|1
1641991360000|2022-01-12 12:42:40|40887.1|40847.1|40892.1|40852.1|40892.1|40852.1|40887.1|40847.1|1
1641991380000|2022-01-12 12:43:00|40887.1|40847.1|40892.1|40852.1|40892.1|40852.1|40887.1|40847.1|15
1641991390000|2022-01-12 12:43:10|||||||||1
1641991400000|2022-01-12 12:43:20|40897.1|40857.1|40897.1|40857.1|40897.1|40857.1|40897.1|40857.1|0
1641991410000|2022-01-12 12:43:30|40895.8|40855.8|40897.1|40857.1|40897.1|40857.1|40895.8|40855.8|0
1641991420000|2022-01-12 12:43:40|40895.8|40855.8|40897.1|40857.1|40897.1|40857.1|40895.8|40855.8|1
1641991440000|2022-01-12 12:44:00|40895.8|40855.8|40895.8|40855.8|40897.1|40857.1|40895.8|40855.8|0
1641991480000|2022-01-12 12:44:40|40897.1|40857.1|40897.1|40857.1|40897.1|40857.1|40897.1|40857.1|0
1641991500000|2022-01-12 12:45:00|40902.1|40862.1|40907.1|40867.1|40907.1|40867.1|40902.1|40862.1|2
1641991510000|2022-01-12 12:45:10|40905.8|40865.8|40905.8|40865.8|40905.8|40865.8|40905.8|40865.8|1
1641991520000|2022-01-12 12:45:20|||||||||2
1641991530000|2022-01-12 12:45:30|40897.1|40857.1|40897.1|40857.1|40897.1|40857.1|40897.1|40857.1|1
1641991550000|2022-01-12 12:45:50|40898.4|40858.4|40902.1|40862.1|40902.1|40862.1|40898.4|40858.4|2
1641991590000|2022-01-12 12:46:30|40900.8|40860.8|40902.1|40862.1|40902.1|40862.1|40900.8|40860.8|0
1641991650000|2022-01-12 12:47:30|40907.1|40867.1|40907.1|40867.1|40907.1|40867.1|40905.8|40865.8|0
1641991670000|2022-01-12 12:47:50|40905.8|40865.8|40897.1|40857.1|40905.8|40865.8|40897.1|40857.1|3
1641991680000|2022-01-12 12:48:00|40892.1|40852.1|40882.1|40842.1|40895.8|40855.8|40882.1|40842.1|8
1641991700000|2022-01-12 12:48:20|40878.4|40838.4|40878.4|40838.4|40878.4|40838.4|40878.4|40838.4|19
1641991710000|2022-01-12 12:48:30|40877.1|40837.1|40877.1|40837.1|40877.1|40837.1|40877.1|40837.1|3
1641991730000|2022-01-12 12:48:50|40878.4|40838.4|40878.4|40838.4|40878.4|40838.4|40878.4|40838.4|3
1641991740000|2022-01-12 12:49:00|40877.1|40837.1|40832.1|40792.1|40877.1|40837.1|40822.1|40782.1|18
1641991770000|2022-01-12 12:49:30|40833.4|40793.4|40833.4|40793.4|40833.4|40793.4|40833.4|40793.4|0
1641991780000|2022-01-12 12:49:40|40828.4|40788.4|40843.4|40803.4|40847.1|40807.1|40828.4|40788.4|3
1641991790000|2022-01-12 12:49:50|40845.8|40805.8|40842.1|40802.1|40847.1|40807.1|40842.1|40802.1|1
1641991800000|2022-01-12 12:50:00|40843.4|40803.4|40843.4|40803.4|40848.4|40808.4|40842.1|40802.1|1
1641991820000|2022-01-12 12:50:20|40847.1|40807.1|40852.1|40812.1|40852.1|40812.1|40839.7|40799.7|3
1641991830000|2022-01-12 12:50:30|40857.1|40817.1|40852.1|40812.1|40857.1|40817.1|40852.1|40812.1|1
1641991840000|2022-01-12 12:50:40|40855.8|40815.8|40862.1|40822.1|40867.1|40827.1|40855.8|40815.8|3
1641991850000|2022-01-12 12:50:50|40865.8|40825.8|40862.1|40822.1|40865.8|40825.8|40857.1|40817.1|2
1641991860000|2022-01-12 12:51:00|40858.4|40818.4|40858.4|40818.4|40858.4|40818.4|40858.4|40818.4|4
1641991880000|2022-01-12 12:51:20|40862.3|40822.3|40874.7|40834.7|40874.7|40834.7|40862.3|40822.3|6
1641991890000|2022-01-12 12:51:30|40873.4|40833.4|40869.7|40829.7|40873.4|40833.4|40869.7|40829.7|0
1641991900000|2022-01-12 12:51:40|40868.4|40828.4|40864.7|40824.7|40868.4|40828.4|40864.7|40824.7|5
1641991920000|2022-01-12 12:52:00|40861|40821|40863.4|40823.4|40864.7|40824.7|40861|40821|1
1641991940000|2022-01-12 12:52:20|40864.7|40824.7|40864.7|40824.7|40864.7|40824.7|40864.7|40824.7|0
1641991950000|2022-01-12 12:52:30|40869.7|40829.7|40868.4|40828.4|40869.7|40829.7|40868.4|40828.4|0
1641991990000|2022-01-12 12:53:10|||||||||9
1641992020000|2022-01-12 12:53:40|40863.4|40823.4|40864.7|40824.7|40864.7|40824.7|40863.4|40823.4|6
1641992030000|2022-01-12 12:53:50|40868.4|40828.4|40868.4|40828.4|40868.4|40828.4|40868.4|40828.4|10
1641992090000|2022-01-12 12:54:50|40878.4|40838.4|40878.4|40838.4|40878.4|40838.4|40878.4|40838.4|5
1641992130000|2022-01-12 12:55:30|40888.4|40848.4|40887.1|40847.1|40888.4|40848.4|40887.1|40847.1|3
1641992140000|2022-01-12 12:55:40|40888.4|40848.4|40888.4|40848.4|40888.4|40848.4|40887.1|40847.1|2
1641992150000|2022-01-12 12:55:50|40887.1|40847.1|40888.4|40848.4|40888.4|40848.4|40887.1|40847.1|0
1641992170000|2022-01-12 12:56:10|40887.1|40847.1|40878.4|40838.4|40887.1|40847.1|40877.1|40837.1|5
1641992180000|2022-01-12 12:56:20|40888.4|40848.4|40888.4|40848.4|40888.4|40848.4|40888.4|40848.4|5
1641992200000|2022-01-12 12:56:40|40883.4|40843.4|40874.7|40834.7|40883.4|40843.4|40873.4|40833.4|2
1641992210000|2022-01-12 12:56:50|40878.4|40838.4|40873.4|40833.4|40878.4|40838.4|40873.4|40833.4|2
1641992230000|2022-01-12 12:57:10|40874.7|40834.7|40874.7|40834.7|40874.7|40834.7|40874.7|40834.7|0
1641992240000|2022-01-12 12:57:20|40878.4|40838.4|40878.4|40838.4|40878.4|40838.4|40878.4|40838.4|0
1641992260000|2022-01-12 12:57:40|40873.4|40833.4|40868.4|40828.4|40873.4|40833.4|40868.4|40828.4|1
1641992270000|2022-01-12 12:57:50|40863.4|40823.4|40858.4|40818.4|40863.4|40823.4|40849.7|40809.7|17
1641992280000|2022-01-12 12:58:00|40848.4|40808.4|40848.4|40808.4|40848.4|40808.4|40848.4|40808.4|2
1641992290000|2022-01-12 12:58:10|40849.7|40809.7|40854.7|40814.7|40854.7|40814.7|40849.7|40809.7|11
1641992300000|2022-01-12 12:58:20|40858.4|40818.4|40848.4|40808.4|40858.4|40818.4|40848.4|40808.4|1
1641992330000|2022-01-12 12:58:50|40859.7|40819.7|40858.4|40818.4|40859.7|40819.7|40858.4|40818.4|11
1641992340000|2022-01-12 12:59:00|40853.4|40813.4|40853.4|40813.4|40854.7|40814.7|40853.4|40813.4|1
1641992350000|2022-01-12 12:59:10|40852.1|40812.1|40853.4|40813.4|40853.4|40813.4|40852.1|40812.1|0
1641992360000|2022-01-12 12:59:20|40854.7|40814.7|40854.7|40814.7|40854.7|40814.7|40854.7|40814.7|1
1641992370000|2022-01-12 12:59:30|40858.4|40818.4|40858.4|40818.4|40858.4|40818.4|40858.4|40818.4|3
1641992400000|2022-01-12 13:00:00|40859.7|40819.7|40883.4|40843.4|40888.4|40848.4|40858.4|40818.4|26
1641992430000|2022-01-12 13:00:30|40878.4|40838.4|40878.4|40838.4|40878.4|40838.4|40878.4|40838.4|0
1641992460000|2022-01-12 13:01:00|40873.4|40833.4|40869.7|40829.7|40873.4|40833.4|40869.7|40829.7|5
1641992470000|2022-01-12 13:01:10|40874.7|40834.7|40874.7|40834.7|40874.7|40834.7|40874.7|40834.7|0
1641992480000|2022-01-12 13:01:20|40879.7|40839.7|40884.7|40844.7|40884.7|40844.7|40879.7|40839.7|2
1641992490000|2022-01-12 13:01:30|||||||||4
1641992510000|2022-01-12 13:01:50|40888.4|40848.4|40893.4|40853.4|40898.4|40858.4|40888.4|40848.4|4
1641992530000|2022-01-12 13:02:10|40894.7|40854.7|40894.7|40854.7|40894.7|40854.7|40894.7|40854.7|0
1641992540000|2022-01-12 13:02:20|||||||||1
1641992570000|2022-01-12 13:02:50|40893.4|40853.4|40894.7|40854.7|40894.7|40854.7|40893.4|40853.4|0
1641992580000|2022-01-12 13:03:00|40893.4|40853.4|40893.4|40853.4|40894.7|40854.7|40893.4|40853.4|0
1641992590000|2022-01-12 13:03:10|40894.7|40854.7|40894.7|40854.7|40894.7|40854.7|40894.7|40854.7|0
1641992600000|2022-01-12 13:03:20|40898.4|40858.4|40894.7|40854.7|40898.4|40858.4|40894.7|40854.7|1
1641992610000|2022-01-12 13:03:30|40893.4|40853.4|40893.4|40853.4|40893.4|40853.4|40893.4|40853.4|0
1641992620000|2022-01-12 13:03:40|40894.7|40854.7|40894.7|40854.7|40894.7|40854.7|40894.7|40854.7|0
1641992640000|2022-01-12 13:04:00|40898.4|40858.4|40898.4|40858.4|40898.4|40858.4|40898.4|40858.4|4
1641992650000|2022-01-12 13:04:10|||||||||2
1641992660000|2022-01-12 13:04:20|40905.7|40865.7|40894.7|40854.7|40905.7|40865.7|40894.7|40854.7|9
1641992670000|2022-01-12 13:04:30|40893.4|40853.4|40893.4|40853.4|40894.7|40854.7|40893.4|40853.4|0
1641992680000|2022-01-12 13:04:40|40889.7|40849.7|40888.4|40848.4|40889.7|40849.7|40888.4|40848.4|2
1641992690000|2022-01-12 13:04:50|40878.4|40838.4|40883.4|40843.4|40883.4|40843.4|40878.4|40838.4|6
1641992730000|2022-01-12 13:05:30|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|1
1641992740000|2022-01-12 13:05:40|40888.4|40848.4|40884.7|40844.7|40888.4|40848.4|40881|40841|2
1641992760000|2022-01-12 13:06:00|40889.7|40849.7|40892|40852|40893.4|40853.4|40884.7|40844.7|4
1641992790000|2022-01-12 13:06:30|40883.4|40843.4|40897|40857|40897|40857|40883.4|40843.4|3
1641992800000|2022-01-12 13:06:40|||||||||4
1641992810000|2022-01-12 13:06:50|40898.4|40858.4|40898.4|40858.4|40898.4|40858.4|40894.7|40854.7|2
1641992820000|2022-01-12 13:07:00|40894.7|40854.7|40894.7|40854.7|40894.7|40854.7|40894.7|40854.7|2
1641992850000|2022-01-12 13:07:30|40898.4|40858.4|40898.4|40858.4|40898.4|40858.4|40898.4|40858.4|0
1641992860000|2022-01-12 13:07:40|40899.7|40859.7|40892|40852|40899.7|40859.7|40892|40852|36
1641992880000|2022-01-12 13:08:00|40888.3|40848.3|40883.3|40843.3|40888.3|40848.3|40883.3|40843.3|3
1641992900000|2022-01-12 13:08:20|40879.7|40839.7|40879.7|40839.7|40879.7|40839.7|40879.7|40839.7|0
1641992920000|2022-01-12 13:08:40|40883.3|40843.3|40883.3|40843.3|40883.3|40843.3|40883.3|40843.3|3
1641992930000|2022-01-12 13:08:50|40879.7|40839.7|40879.7|40839.7|40879.7|40839.7|40879.7|40839.7|0
1641992940000|2022-01-12 13:09:00|40859.7|40819.7|40859.7|40819.7|40864.7|40824.7|40859.7|40819.7|3
1641992950000|2022-01-12 13:09:10|40864.7|40824.7|40858.3|40818.3|40864.7|40824.7|40858.3|40818.3|3
1641992960000|2022-01-12 13:09:20|40859.7|40819.7|40861|40821|40861|40821|40858.3|40818.3|6
1641992970000|2022-01-12 13:09:30|40869.7|40829.7|40864.7|40824.7|40869.7|40829.7|40864.7|40824.7|20
1641992980000|2022-01-12 13:09:40|40866|40826|40869.7|40829.7|40869.7|40829.7|40866|40826|0
1641992990000|2022-01-12 13:09:50|40866|40826|40874.7|40834.7|40874.7|40834.7|40864.7|40824.7|3
1641993000000|2022-01-12 13:10:00|40873.3|40833.3|40869.7|40829.7|40873.3|40833.3|40868.3|40828.3|0
1641993020000|2022-01-12 13:10:20|40864.7|40824.7|40864.7|40824.7|40864.7|40824.7|40864.7|40824.7|3
1641993030000|2022-01-12 13:10:30|40863.3|40823.3|40854.7|40814.7|40863.3|40823.3|40854.7|40814.7|37
1641993050000|2022-01-12 13:10:50|40851|40811|40853.3|40813.3|40858.3|40818.3|40851|40811|5
1641993060000|2022-01-12 13:11:00|40854.7|40814.7|40859.7|40819.7|40859.7|40819.7|40847|40807|0
1641993070000|2022-01-12 13:11:10|40858.3|40818.3|40858.3|40818.3|40858.3|40818.3|40858.3|40818.3|0
1641993080000|2022-01-12 13:11:20|40859.7|40819.7|40854.7|40814.7|40859.7|40819.7|40854.7|40814.7|2
1641993090000|2022-01-12 13:11:30|40856|40816|40856|40816|40856|40816|40856|40816|5
1641993100000|2022-01-12 13:11:40|40854.7|40814.7|40856|40816|40856|40816|40854.7|40814.7|0
1641993110000|2022-01-12 13:11:50|40859.7|40819.7|40859.7|40819.7|40859.7|40819.7|40859.7|40819.7|2
1641993120000|2022-01-12 13:12:00|40856|40816|40856|40816|40856|40816|40851|40811|10
1641993130000|2022-01-12 13:12:10|40851|40811|40851|40811|40852.3|40812.3|40851|40811|0
1641993140000|2022-01-12 13:12:20|40861|40821|40861|40821|40862.3|40822.3|40861|40821|2
1641993160000|2022-01-12 13:12:40|40862.3|40822.3|40862.3|40822.3|40862.3|40822.3|40862.3|40822.3|0
1641993170000|2022-01-12 13:12:50|40861|40821|40861|40821|40861|40821|40856|40816|7
1641993180000|2022-01-12 13:13:00|40857.3|40817.3|40857.3|40817.3|40857.3|40817.3|40857.3|40817.3|4
1641993210000|2022-01-12 13:13:30|40853.6|40813.6|40857.3|40817.3|40857.3|40817.3|40853.6|40813.6|1
1641993240000|2022-01-12 13:14:00|40851|40811|40847.3|40807.3|40851|40811|40847.3|40807.3|0
1641993260000|2022-01-12 13:14:20|40851|40811|40857.3|40817.3|40857.3|40817.3|40851|40811|1
1641993270000|2022-01-12 13:14:30|40861|40821|40857.3|40817.3|40861|40821|40857.3|40817.3|2
1641993280000|2022-01-12 13:14:40|40861.2|40821.2|40872.3|40832.3|40872.3|40832.3|40861.2|40821.2|9
1641993300000|2022-01-12 13:15:00|||||||||4
1641993310000|2022-01-12 13:15:10|||||||||10
1641993320000|2022-01-12 13:15:20|||||||||16
1641993330000|2022-01-12 13:15:30|40853.6|40813.6|40843.6|40803.6|40853.6|40813.6|40843.6|40803.6|13
1641993340000|2022-01-12 13:15:40|40848.6|40808.6|40848.6|40808.6|40848.6|40808.6|40848.6|40808.6|8
1641993350000|2022-01-12 13:15:50|40847.3|40807.3|40843.6|40803.6|40852.3|40812.3|40842.3|40802.3|8
1641993360000|2022-01-12 13:16:00|40844.9|40804.9|40844.9|40804.9|40844.9|40804.9|40844.9|40804.9|6
1641993370000|2022-01-12 13:16:10|40843.6|40803.6|40844.9|40804.9|40849.9|40809.9|40843.6|40803.6|2
1641993380000|2022-01-12 13:16:20|40843.6|40803.6|40843.6|40803.6|40844.9|40804.9|40843.6|40803.6|0
1641993390000|2022-01-12 13:16:30|40844.9|40804.9|40849.9|40809.9|40849.9|40809.9|40844.9|40804.9|2
1641993400000|2022-01-12 13:16:40|40848.6|40808.6|40843.6|40803.6|40848.6|40808.6|40843.6|40803.6|13
1641993410000|2022-01-12 13:16:50|40846.2|40806.2|40853.6|40813.6|40858.6|40818.6|40846.2|40806.2|6
1641993420000|2022-01-12 13:17:00|40843.6|40803.6|40828.6|40788.6|40849.9|40809.9|40828.6|40788.6|7
1641993430000|2022-01-12 13:17:10|40829.9|40789.9|40829.9|40789.9|40829.9|40789.9|40829.9|40789.9|2
1641993470000|2022-01-12 13:17:50|40833.6|40793.6|40833.6|40793.6|40833.6|40793.6|40833.6|40793.6|0
1641993480000|2022-01-12 13:18:00|||||||||1
1641993490000|2022-01-12 13:18:10|40828.6|40788.6|40828.6|40788.6|40828.6|40788.6|40828.6|40788.6|4
1641993500000|2022-01-12 13:18:20|40829.9|40789.9|40829.9|40789.9|40829.9|40789.9|40829.9|40789.9|0
1641993520000|2022-01-12 13:18:40|40824.9|40784.9|40824.9|40784.9|40824.9|40784.9|40824.9|40784.9|0
1641993540000|2022-01-12 13:19:00|40829.9|40789.9|40833.6|40793.6|40833.6|40793.6|40829.9|40789.9|3
1641993550000|2022-01-12 13:19:10|40829.9|40789.9|40829.9|40789.9|40829.9|40789.9|40829.9|40789.9|2
1641993570000|2022-01-12 13:19:30|40833.6|40793.6|40834.9|40794.9|40834.9|40794.9|40833.6|40793.6|0
1641993580000|2022-01-12 13:19:40|40839.9|40799.9|40834.9|40794.9|40844.9|40804.9|40834.9|40794.9|6
1641993590000|2022-01-12 13:19:50|40839.9|40799.9|40839.9|40799.9|40839.9|40799.9|40839.9|40799.9|7
1641993600000|2022-01-12 13:20:00|40834.9|40794.9|40833.6|40793.6|40834.9|40794.9|40829.9|40789.9|0
1641993610000|2022-01-12 13:20:10|40829.9|40789.9|40833.6|40793.6|40833.6|40793.6|40828.6|40788.6|0
1641993620000|2022-01-12 13:20:20|40834.9|40794.9|40834.9|40794.9|40834.9|40794.9|40834.9|40794.9|0
1641993630000|2022-01-12 13:20:30|40833.6|40793.6|40833.6|40793.6|40834.9|40794.9|40833.6|40793.6|0
1641993640000|2022-01-12 13:20:40|40834.9|40794.9|40834.9|40794.9|40834.9|40794.9|40834.9|40794.9|0
1641993650000|2022-01-12 13:20:50|40838.6|40798.6|40839.9|40799.9|40844.9|40804.9|40834.9|40794.9|11
1641993660000|2022-01-12 13:21:00|40838.6|40798.6|40839.9|40799.9|40839.9|40799.9|40838.6|40798.6|1
1641993670000|2022-01-12 13:21:10|40843.6|40803.6|40843.6|40803.6|40843.6|40803.6|40842.3|40802.3|0
1641993680000|2022-01-12 13:21:20|40842.3|40802.3|40844.9|40804.9|40853.6|40813.6|40842.3|40802.3|4
1641993690000|2022-01-12 13:21:30|40848.6|40808.6|40844.9|40804.9|40848.6|40808.6|40841.2|40801.2|20
1641993700000|2022-01-12 13:21:40|||||||||1
1641993720000|2022-01-12 13:22:00|40849.9|40809.9|40848.6|40808.6|40849.9|40809.9|40848.6|40808.6|2
1641993730000|2022-01-12 13:22:10|40854.9|40814.9|40854.9|40814.9|40854.9|40814.9|40854.9|40814.9|1
1641993740000|2022-01-12 13:22:20|40853.6|40813.6|40858.6|40818.6|40863.6|40823.6|40853.6|40813.6|5
1641993750000|2022-01-12 13:22:30|40859.9|40819.9|40872.3|40832.3|40880.9|40840.9|40858.6|40818.6|11
1641993760000|2022-01-12 13:22:40|40877.3|40837.3|40890.9|40850.9|40890.9|40850.9|40877.3|40837.3|5
1641993770000|2022-01-12 13:22:50|40892.3|40852.3|40895.9|40855.9|40895.9|40855.9|40892.3|40852.3|1
1641993780000|2022-01-12 13:23:00|40892.3|40852.3|40900.9|40860.9|40900.9|40860.9|40892.3|40852.3|5
1641993790000|2022-01-12 13:23:10|40899.6|40859.6|40895.9|40855.9|40899.6|40859.6|40895.9|40855.9|2
1641993800000|2022-01-12 13:23:20|40890.9|40850.9|40885.9|40845.9|40890.9|40850.9|40882.3|40842.3|1
1641993810000|2022-01-12 13:23:30|40882.3|40842.3|40882.3|40842.3|40882.3|40842.3|40882.3|40842.3|0
1641993820000|2022-01-12 13:23:40|40880.9|40840.9|40880.9|40840.9|40880.9|40840.9|40880.9|40840.9|0
1641993830000|2022-01-12 13:23:50|||||||||12
1641993840000|2022-01-12 13:24:00|||||||||1
1641993850000|2022-01-12 13:24:10|40882.3|40842.3|40890.9|40850.9|40892.3|40852.3|40882.3|40842.3|2
1641993860000|2022-01-12 13:24:20|40892.3|40852.3|40890.9|40850.9|40892.3|40852.3|40890.9|40850.9|0
1641993880000|2022-01-12 13:24:40|40895.9|40855.9|40900.9|40860.9|40900.9|40860.9|40895.9|40855.9|4
1641993900000|2022-01-12 13:25:00|40890.9|40850.9|40887.3|40847.3|40890.9|40850.9|40885.9|40845.9|8
1641993910000|2022-01-12 13:25:10|40882.3|40842.3|40885.9|40845.9|40885.9|40845.9|40882.3|40842.3|0
1641993930000|2022-01-12 13:25:30|||||||||1
1641993950000|2022-01-12 13:25:50|40882.3|40842.3|40879.6|40839.6|40882.3|40842.3|40879.6|40839.6|0
1641993960000|2022-01-12 13:26:00|40878.3|40838.3|40865.9|40825.9|40879.6|40839.6|40862.3|40822.3|54
1641993970000|2022-01-12 13:26:10|40869.6|40829.6|40864.6|40824.6|40870.9|40830.9|40864.6|40824.6|1
1641993990000|2022-01-12 13:26:30|40860.9|40820.9|40870.9|40830.9|40870.9|40830.9|40860.9|40820.9|2
1641994000000|2022-01-12 13:26:40|40869.6|40829.6|40857.3|40817.3|40869.6|40829.6|40857.3|40817.3|13
1641994010000|2022-01-12 13:26:50|40860.9|40820.9|40860.9|40820.9|40860.9|40820.9|40860.9|40820.9|0
1641994020000|2022-01-12 13:27:00|40867.3|40827.3|40869.6|40829.6|40870.9|40830.9|40865.9|40825.9|3
1641994030000|2022-01-12 13:27:10|40860.9|40820.9|40860.9|40820.9|40860.9|40820.9|40860.9|40820.9|2
1641994050000|2022-01-12 13:27:30|40865.9|40825.9|40864.6|40824.6|40869.6|40829.6|40864.6|40824.6|1
1641994070000|2022-01-12 13:27:50|40869.6|40829.6|40859.6|40819.6|40869.6|40829.6|40859.6|40819.6|2
1641994090000|2022-01-12 13:28:10|40865.9|40825.9|40863.3|40823.3|40865.9|40825.9|40863.3|40823.3|1
1641994100000|2022-01-12 13:28:20|40867|40827|40869.6|40829.6|40869.6|40829.6|40867|40827|0
1641994110000|2022-01-12 13:28:30|40870.9|40830.9|40874.6|40834.6|40874.6|40834.6|40870.9|40830.9|2
1641994120000|2022-01-12 13:28:40|40878.3|40838.3|40869.6|40829.6|40879.6|40839.6|40869.6|40829.6|3
1641994130000|2022-01-12 13:28:50|40870.9|40830.9|40870.9|40830.9|40870.9|40830.9|40870.9|40830.9|0
1641994140000|2022-01-12 13:29:00|40864.6|40824.6|40873.3|40833.3|40873.3|40833.3|40864.6|40824.6|1
1641994150000|2022-01-12 13:29:10|40868.3|40828.3|40868.3|40828.3|40868.3|40828.3|40868.3|40828.3|0
1641994160000|2022-01-12 13:29:20|40864.6|40824.6|40865.9|40825.9|40865.9|40825.9|40864.6|40824.6|0
1641994170000|2022-01-12 13:29:30|40867.3|40827.3|40864.6|40824.6|40867.3|40827.3|40864.6|40824.6|1
1641994180000|2022-01-12 13:29:40|40867.3|40827.3|40865.9|40825.9|40867.3|40827.3|40865.9|40825.9|0
1641994190000|2022-01-12 13:29:50|40869.6|40829.6|40870.9|40830.9|40870.9|40830.9|40869.6|40829.6|0
1641994210000|2022-01-12 13:30:10|40877.3|40837.3|40874.6|40834.6|40877.3|40837.3|40874.6|40834.6|1
1641994220000|2022-01-12 13:30:20|40877.3|40837.3|40874.6|40834.6|40877.3|40837.3|40874.6|40834.6|1
1641994230000|2022-01-12 13:30:30|40878.3|40838.3|40884.6|40844.6|40884.6|40844.6|40878.3|40838.3|2
1641994240000|2022-01-12 13:30:40|40888.3|40848.3|40870.9|40830.9|40888.3|40848.3|40870.9|40830.9|4
1641994260000|2022-01-12 13:31:00|||||||||1
1641994270000|2022-01-12 13:31:10|||||||||3
1641994300000|2022-01-12 13:31:40|40865.9|40825.9|40870.9|40830.9|40870.9|40830.9|40864.6|40824.6|1
1641994310000|2022-01-12 13:31:50|40874.6|40834.6|40879.6|40839.6|40879.6|40839.6|40874.6|40834.6|1
1641994320000|2022-01-12 13:32:00|40880.9|40840.9|40870.9|40830.9|40880.9|40840.9|40870.9|40830.9|2
1641994330000|2022-01-12 13:32:10|40865.9|40825.9|40867.2|40827.2|40867.2|40827.2|40864.6|40824.6|2
1641994340000|2022-01-12 13:32:20|40859.6|40819.6|40872.2|40832.2|40872.2|40832.2|40859.6|40819.6|0
1641994350000|2022-01-12 13:32:30|40884.6|40844.6|40884.6|40844.6|40885.9|40845.9|40877.2|40837.2|13
1641994360000|2022-01-12 13:32:40|40880.9|40840.9|40880.9|40840.9|40880.9|40840.9|40880.9|40840.9|0
1641994370000|2022-01-12 13:32:50|40885.9|40845.9|40885.9|40845.9|40890.9|40850.9|40884.6|40844.6|11
1641994380000|2022-01-12 13:33:00|40884.6|40844.6|40877.2|40837.2|40884.6|40844.6|40875.9|40835.9|1
1641994390000|2022-01-12 13:33:10|40884.6|40844.6|40887.2|40847.2|40887.2|40847.2|40884.6|40844.6|0
1641994410000|2022-01-12 13:33:30|40885.9|40845.9|40898.3|40858.3|40898.3|40858.3|40885.9|40845.9|6
1641994420000|2022-01-12 13:33:40|40899.6|40859.6|40899.6|40859.6|40899.6|40859.6|40899.6|40859.6|1
1641994430000|2022-01-12 13:33:50|40900.9|40860.9|40900.9|40860.9|40900.9|40860.9|40899.6|40859.6|0
1641994440000|2022-01-12 13:34:00|40899.6|40859.6|40899.6|40859.6|40910.9|40870.9|40899.6|40859.6|4
1641994450000|2022-01-12 13:34:10|40900.9|40860.9|40900.9|40860.9|40900.9|40860.9|40900.9|40860.9|5
1641994460000|2022-01-12 13:34:20|||||||||2
1641994470000|2022-01-12 13:34:30|40899.6|40859.6|40900.9|40860.9|40900.9|40860.9|40899.6|40859.6|0
1641994490000|2022-01-12 13:34:50|||||||||6
1641994500000|2022-01-12 13:35:00|||||||||5
1641994520000|2022-01-12 13:35:20|||||||||1
1641994540000|2022-01-12 13:35:40|||||||||2
1641994560000|2022-01-12 13:36:00|40902.2|40862.2|40919.6|40879.6|40919.6|40879.6|40902.2|40862.2|10
1641994570000|2022-01-12 13:36:10|40920.9|40880.9|40920.9|40880.9|40920.9|40880.9|40920.9|40880.9|6
1641994580000|2022-01-12 13:36:20|40919.6|40879.6|40920.9|40880.9|40920.9|40880.9|40919.6|40879.6|2
1641994590000|2022-01-12 13:36:30|||||||||1
1641994600000|2022-01-12 13:36:40|||||||||3
1641994610000|2022-01-12 13:36:50|40919.6|40879.6|40919.6|40879.6|40919.6|40879.6|40919.6|40879.6|2
1641994620000|2022-01-12 13:37:00|40920.9|40880.9|40919.6|40879.6|40920.9|40880.9|40919.6|40879.6|0
1641994630000|2022-01-12 13:37:10|40920.9|40880.9|40920.9|40880.9|40920.9|40880.9|40919.6|40879.6|0
1641994650000|2022-01-12 13:37:30|40915.9|40875.9|40912.2|40872.2|40915.9|40875.9|40912.2|40872.2|3
1641994660000|2022-01-12 13:37:40|40915.9|40875.9|40912.2|40872.2|40915.9|40875.9|40912.2|40872.2|2
1641994670000|2022-01-12 13:37:50|40915.9|40875.9|40915.9|40875.9|40915.9|40875.9|40915.9|40875.9|1
1641994680000|2022-01-12 13:38:00|40912.2|40872.2|40900.9|40860.9|40912.2|40872.2|40900.9|40860.9|1
1641994690000|2022-01-12 13:38:10|40910.9|40870.9|40904.6|40864.6|40910.9|40870.9|40904.6|40864.6|17
1641994700000|2022-01-12 13:38:20|40905.9|40865.9|40909.6|40869.6|40909.6|40869.6|40905.9|40865.9|0
1641994710000|2022-01-12 13:38:30|40910.9|40870.9|40904.6|40864.6|40910.9|40870.9|40904.6|40864.6|2
1641994720000|2022-01-12 13:38:40|40900.9|40860.9|40900.9|40860.9|40900.9|40860.9|40900.9|40860.9|0
1641994730000|2022-01-12 13:38:50|40904.6|40864.6|40904.6|40864.6|40904.6|40864.6|40904.6|40864.6|0
1641994740000|2022-01-12 13:39:00|40900.9|40860.9|40890.9|40850.9|40900.9|40860.9|40890.9|40850.9|4
1641994770000|2022-01-12 13:39:30|40892.2|40852.2|40890.9|40850.9|40892.2|40852.2|40890.9|40850.9|0
1641994780000|2022-01-12 13:39:40|40892.2|40852.2|40897.2|40857.2|40897.2|40857.2|40892.2|40852.2|1
1641994790000|2022-01-12 13:39:50|40893.5|40853.5|40900.9|40860.9|40902.2|40862.2|40887.2|40847.2|8
1641994800000|2022-01-12 13:40:00|40902.2|40862.2|40905.9|40865.9|40905.9|40865.9|40900.9|40860.9|1
1641994810000|2022-01-12 13:40:10|40904.6|40864.6|40910.9|40870.9|40910.9|40870.9|40904.6|40864.6|7
1641994820000|2022-01-12 13:40:20|40912.2|40872.2|40912.2|40872.2|40912.2|40872.2|40912.2|40872.2|0
1641994830000|2022-01-12 13:40:30|40910.9|40870.9|40920.9|40880.9|40920.9|40880.9|40910.9|40870.9|6
1641994840000|2022-01-12 13:40:40|||||||||7
1641994850000|2022-01-12 13:40:50|||||||||10
1641994860000|2022-01-12 13:41:00|40919.6|40879.6|40920.9|40880.9|40920.9|40880.9|40919.6|40879.6|3
1641994870000|2022-01-12 13:41:10|40925.9|40885.9|40929.6|40889.6|40929.6|40889.6|40925.9|40885.9|4
1641994880000|2022-01-12 13:41:20|40933.3|40893.3|40939.6|40899.6|40939.6|40899.6|40933.3|40893.3|3
1641994890000|2022-01-12 13:41:30|40940.9|40900.9|40959.6|40919.6|40960.9|40920.9|40940.9|40900.9|11
1641994900000|2022-01-12 13:41:40|40955.9|40915.9|40960.9|40920.9|40960.9|40920.9|40955.9|40915.9|2
1641994910000|2022-01-12 13:41:50|40959.6|40919.6|40969.6|40929.6|40970.9|40930.9|40959.6|40919.6|6
1641994920000|2022-01-12 13:42:00|40970.9|40930.9|40960.9|40920.9|40970.9|40930.9|40960.9|40920.9|7
1641994940000|2022-01-12 13:42:20|40964.6|40924.6|40960.9|40920.9|40969.6|40929.6|40960.9|40920.9|3
1641994950000|2022-01-12 13:42:30|||||||||5
1641994960000|2022-01-12 13:42:40|||||||||1
1641994970000|2022-01-12 13:42:50|40959.6|40919.6|40960.9|40920.9|40960.9|40920.9|40959.6|40919.6|2
1641994980000|2022-01-12 13:43:00|40959.6|40919.6|40930.9|40890.9|40960.9|40920.9|40930.9|40890.9|8
1641994990000|2022-01-12 13:43:10|40920.9|40880.9|40930.9|40890.9|40935.9|40895.9|40915.9|40875.9|9
1641995000000|2022-01-12 13:43:20|40934.6|40894.6|40934.6|40894.6|40934.6|40894.6|40934.6|40894.6|1
1641995010000|2022-01-12 13:43:30|40930.9|40890.9|40930.9|40890.9|40930.9|40890.9|40930.9|40890.9|0
1641995020000|2022-01-12 13:43:40|||||||||1
1641995040000|2022-01-12 13:44:00|40940.9|40900.9|40947.2|40907.2|40947.2|40907.2|40940.9|40900.9|5
1641995050000|2022-01-12 13:44:10|40950.9|40910.9|40954.6|40914.6|40955.9|40915.9|40950.9|40910.9|4
1641995060000|2022-01-12 13:44:20|40944.6|40904.6|40954.6|40914.6|40954.6|40914.6|40944.6|40904.6|7
1641995070000|2022-01-12 13:44:30|40958.3|40918.3|40954.6|40914.6|40958.3|40918.3|40954.6|40914.6|1
1641995080000|2022-01-12 13:44:40|40950.9|40910.9|40939.6|40899.6|40950.9|40910.9|40939.6|40899.6|0
1641995090000|2022-01-12 13:44:50|40944.6|40904.6|40954.6|40914.6|40954.6|40914.6|40944.6|40904.6|0
1641997800000|2022-01-12 14:30:00|40936.8|40896.8|40996.8|40956.8|40996.8|40956.8|40936.8|40896.8|560
1641997810000|2022-01-12 14:30:10|40995.5|40955.5|41008.1|40968.1|41016.8|40976.8|40975.5|40935.5|148
1641997820000|2022-01-12 14:30:20|41001.8|40961.8|41061.8|41021.8|41068.1|41028.1|41001.8|40961.8|39
1641997830000|2022-01-12 14:30:30|41041.8|41001.8|41081.8|41041.8|41091.8|41051.8|41036.8|40996.8|105
1641997840000|2022-01-12 14:30:40|41086.8|41046.8|41089.2|41049.2|41094.2|41054.2|41069.2|41029.2|47
1641997850000|2022-01-12 14:30:50|41094.2|41054.2|41104.2|41064.2|41104.2|41064.2|41079.2|41039.2|22
1641997860000|2022-01-12 14:31:00|41119.2|41079.2|41055.5|41015.5|41129.2|41089.2|41041.8|41001.8|69
1641997870000|2022-01-12 14:31:10|41059.2|41019.2|41045.5|41005.5|41060.5|41020.5|41030.5|40990.5|21
1641997880000|2022-01-12 14:31:20|41075.5|41035.5|41028.1|40988.1|41100.5|41060.5|41028.1|40988.1|44
1641997890000|2022-01-12 14:31:30|41038.1|40998.1|41016.8|40976.8|41038.1|40998.1|41011.8|40971.8|23
1641997900000|2022-01-12 14:31:40|41013.1|40973.1|40983.1|40943.1|41016.8|40976.8|40978.1|40938.1|27
1641997910000|2022-01-12 14:31:50|40986.8|40946.8|40983.1|40943.1|40986.8|40946.8|40968.1|40928.1|22
1641997920000|2022-01-12 14:32:00|40986.8|40946.8|40978.1|40938.1|40991.8|40951.8|40968.1|40928.1|14
1641997930000|2022-01-12 14:32:10|40988.1|40948.1|41011.8|40971.8|41013.1|40973.1|40978.1|40938.1|25
1641997940000|2022-01-12 14:32:20|41008.1|40968.1|41038.1|40998.1|41048.1|41008.1|41004.5|40964.5|35
1641997950000|2022-01-12 14:32:30|41051.8|41011.8|41071.8|41031.8|41076.8|41036.8|41038.1|40998.1|15
1641997960000|2022-01-12 14:32:40|41068.1|41028.1|41068.1|41028.1|41076.8|41036.8|41068.1|41028.1|10
1641997970000|2022-01-12 14:32:50|41053.1|41013.1|41061.8|41021.8|41061.8|41021.8|41031.8|40991.8|29
1641997980000|2022-01-12 14:33:00|41066.8|41026.8|41038.1|40998.1|41066.8|41026.8|41038.1|40998.1|12
1641997990000|2022-01-12 14:33:10|41048.1|41008.1|41048.1|41008.1|41063.1|41023.1|41048.1|41008.1|11
1641998000000|2022-01-12 14:33:20|41028.1|40988.1|40988.1|40948.1|41028.1|40988.1|40988.1|40948.1|26
1641998010000|2022-01-12 14:33:30|40984.5|40944.5|40939.5|40899.5|40998.1|40958.1|40939.5|40899.5|69
1641998020000|2022-01-12 14:33:40|40949.5|40909.5|40889.5|40849.5|40949.5|40909.5|40889.5|40849.5|167
1641998030000|2022-01-12 14:33:50|40888.1|40848.1|40914.5|40874.5|40918.1|40878.1|40888.1|40848.1|20
1641998040000|2022-01-12 14:34:00|40918.1|40878.1|40930.8|40890.8|40930.8|40890.8|40914.5|40874.5|11
1641998050000|2022-01-12 14:34:10|40939.5|40899.5|40976.8|40936.8|40976.8|40936.8|40934.5|40894.5|19
1641998060000|2022-01-12 14:34:20|40971.8|40931.8|40983.1|40943.1|40983.1|40943.1|40963.1|40923.1|33
1641998070000|2022-01-12 14:34:30|40981.8|40941.8|40968.1|40928.1|40986.8|40946.8|40968.1|40928.1|7
1641998080000|2022-01-12 14:34:40|40961.8|40921.8|40958.1|40918.1|40968.1|40928.1|40948.1|40908.1|21
1641998090000|2022-01-12 14:34:50|40953.1|40913.1|40941.8|40901.8|40964.5|40924.5|40938.1|40898.1|21
1641998100000|2022-01-12 14:35:00|40948.1|40908.1|40908.1|40868.1|40953.1|40913.1|40908.1|40868.1|23
1641998110000|2022-01-12 14:35:10|40904.5|40864.5|40916.8|40876.8|40918.1|40878.1|40883.1|40843.1|40
1641998120000|2022-01-12 14:35:20|40914.5|40874.5|40928.1|40888.1|40928.1|40888.1|40914.5|40874.5|26
1641998130000|2022-01-12 14:35:30|40938.1|40898.1|40931.8|40891.8|40946.8|40906.8|40928.1|40888.1|19
1641998140000|2022-01-12 14:35:40|40933.1|40893.1|40931.8|40891.8|40936.8|40896.8|40918.1|40878.1|16
1641998150000|2022-01-12 14:35:50|40933.1|40893.1|40936.8|40896.8|40938.1|40898.1|40928.1|40888.1|12
1641998160000|2022-01-12 14:36:00|40926.8|40886.8|40918.1|40878.1|40948.1|40908.1|40918.1|40878.1|36
1641998170000|2022-01-12 14:36:10|40925.5|40885.5|40943.1|40903.1|40943.1|40903.1|40919.4|40879.4|17
1641998180000|2022-01-12 14:36:20|40946.8|40906.8|40966.8|40926.8|40966.8|40926.8|40941.8|40901.8|10
1641998190000|2022-01-12 14:36:30|40958.1|40918.1|40958.1|40918.1|40976.8|40936.8|40953.1|40913.1|16
1641998200000|2022-01-12 14:36:40|40956.8|40916.8|40948.1|40908.1|40958.1|40918.1|40941.8|40901.8|19
1641998210000|2022-01-12 14:36:50|40941.8|40901.8|40948.1|40908.1|40948.1|40908.1|40938.1|40898.1|8
1641998220000|2022-01-12 14:37:00|40956.8|40916.8|40938.1|40898.1|40956.8|40916.8|40936.8|40896.8|30
1641998230000|2022-01-12 14:37:10|40928.1|40888.1|40928.1|40888.1|40938.1|40898.1|40928.1|40888.1|15
1641998240000|2022-01-12 14:37:20|40926.8|40886.8|40951.8|40911.8|40951.8|40911.8|40923.1|40883.1|15
1641998250000|2022-01-12 14:37:30|40955.5|40915.5|40956.8|40916.8|40958.1|40918.1|40951.8|40911.8|13
1641998260000|2022-01-12 14:37:40|40946.8|40906.8|40948.1|40908.1|40956.8|40916.8|40946.8|40906.8|7
1641998270000|2022-01-12 14:37:50|40943.1|40903.1|40956.8|40916.8|40966.8|40926.8|40943.1|40903.1|19
1641998280000|2022-01-12 14:38:00|40953.1|40913.1|40961.8|40921.8|40971.8|40931.8|40953.1|40913.1|33
1641998290000|2022-01-12 14:38:10|40966.8|40926.8|40953.1|40913.1|40976.8|40936.8|40951.8|40911.8|67
1641998300000|2022-01-12 14:38:20|40958.1|40918.1|40968.1|40928.1|40968.1|40928.1|40958.1|40918.1|7
1641998310000|2022-01-12 14:38:30|40978.1|40938.1|40951.8|40911.8|40978.1|40938.1|40951.8|40911.8|12
1641998320000|2022-01-12 14:38:40|40948.1|40908.1|40966.8|40926.8|40966.8|40926.8|40948.1|40908.1|9
1641998330000|2022-01-12 14:38:50|40968.1|40928.1|40968.1|40928.1|40975.5|40935.5|40966.8|40926.8|7
1641998340000|2022-01-12 14:39:00|40966.8|40926.8|40941.8|40901.8|40976.8|40936.8|40941.8|40901.8|33
1641998350000|2022-01-12 14:39:10|40946.8|40906.8|40939.4|40899.4|40946.8|40906.8|40938.1|40898.1|5
1641998360000|2022-01-12 14:39:20|40948.1|40908.1|40933.1|40893.1|40948.1|40908.1|40933.1|40893.1|7
1641998370000|2022-01-12 14:39:30|40929.4|40889.4|40921.8|40881.8|40934.4|40894.4|40921.8|40881.8|5
1641998380000|2022-01-12 14:39:40|40923.1|40883.1|40918.1|40878.1|40933.1|40893.1|40916.8|40876.8|13
1641998390000|2022-01-12 14:39:50|40933.1|40893.1|40938.1|40898.1|40938.1|40898.1|40933.1|40893.1|7
1641998400000|2022-01-12 14:40:00|40946.8|40906.8|40948.1|40908.1|40948.1|40908.1|40941.8|40901.8|7
1641998410000|2022-01-12 14:40:10|40958.1|40918.1|40948.1|40908.1|40958.1|40918.1|40948.1|40908.1|42
1641998420000|2022-01-12 14:40:20|40946.8|40906.8|40933.1|40893.1|40948.1|40908.1|40929.4|40889.4|17
1641998430000|2022-01-12 14:40:30|40936.8|40896.8|40948.1|40908.1|40948.1|40908.1|40936.8|40896.8|4
1641998440000|2022-01-12 14:40:40|40946.8|40906.8|40958.1|40918.1|40958.1|40918.1|40946.8|40906.8|8
1641998450000|2022-01-12 14:40:50|40956.8|40916.8|40976.8|40936.8|40978.1|40938.1|40956.8|40916.8|9
1641998460000|2022-01-12 14:41:00|40978.1|40938.1|40998.1|40958.1|41001.8|40961.8|40969.4|40929.4|29
1641998470000|2022-01-12 14:41:10|40996.8|40956.8|40998.1|40958.1|41008.1|40968.1|40996.8|40956.8|6
1641998480000|2022-01-12 14:41:20|40999.4|40959.4|40996.8|40956.8|41006.8|40966.8|40996.8|40956.8|19
1641998490000|2022-01-12 14:41:30|40998.1|40958.1|40996.8|40956.8|40998.1|40958.1|40971.8|40931.8|65
1641998500000|2022-01-12 14:41:40|40998.1|40958.1|41001.8|40961.8|41006.8|40966.8|40988.1|40948.1|9
1641998510000|2022-01-12 14:41:50|40996.8|40956.8|40988.1|40948.1|40998.1|40958.1|40981.8|40941.8|24
1641998520000|2022-01-12 14:42:00|40983.1|40943.1|40968.1|40928.1|40983.1|40943.1|40966.8|40926.8|8
1641998530000|2022-01-12 14:42:10|40966.8|40926.8|40971.8|40931.8|40975.5|40935.5|40966.8|40926.8|6
1641998540000|2022-01-12 14:42:20|40973.1|40933.1|40968.1|40928.1|40988.1|40948.1|40966.8|40926.8|17
1641998550000|2022-01-12 14:42:30|40975.5|40935.5|40991.8|40951.8|40996.8|40956.8|40975.5|40935.5|15
1641998560000|2022-01-12 14:42:40|40989.4|40949.4|41006.8|40966.8|41011.8|40971.8|40986.8|40946.8|13
1641998570000|2022-01-12 14:42:50|41010.5|40970.5|41001.8|40961.8|41026.8|40986.8|41001.8|40961.8|27
1641998580000|2022-01-12 14:43:00|41003.1|40963.1|41008.1|40968.1|41028.1|40988.1|41003.1|40963.1|18
1641998590000|2022-01-12 14:43:10|40998.1|40958.1|40998.1|40958.1|40998.1|40958.1|40998.1|40958.1|2
1641998600000|2022-01-12 14:43:20|40993.1|40953.1|40981.8|40941.8|40993.1|40953.1|40976.8|40936.8|11
1641998610000|2022-01-12 14:43:30|40986.8|40946.8|40975.5|40935.5|40986.8|40946.8|40958.1|40918.1|27
1641998620000|2022-01-12 14:43:40|40971.8|40931.8|40973.1|40933.1|40988.1|40948.1|40971.8|40931.8|13
1641998630000|2022-01-12 14:43:50|40974.4|40934.4|40973.1|40933.1|40979.4|40939.4|40973.1|40933.1|7
1641998640000|2022-01-12 14:44:00|40969.4|40929.4|40948.1|40908.1|40973.1|40933.1|40948.1|40908.1|15
1641998650000|2022-01-12 14:44:10|40953.1|40913.1|40968.1|40928.1|40968.1|40928.1|40953.1|40913.1|30
1641998660000|2022-01-12 14:44:20|40973.1|40933.1|40976.8|40936.8|40976.8|40936.8|40968.1|40928.1|4
1641998670000|2022-01-12 14:44:30|40986.8|40946.8|40998.1|40958.1|40998.1|40958.1|40981.8|40941.8|8
1641998680000|2022-01-12 14:44:40|40993.1|40953.1|40968.1|40928.1|40996.8|40956.8|40966.8|40926.8|19
1641998690000|2022-01-12 14:44:50|40973.1|40933.1|40976.8|40936.8|40978.1|40938.1|40968.1|40928.1|12
1641998700000|2022-01-12 14:45:00|40969.4|40929.4|40981.8|40941.8|40981.8|40941.8|40966.8|40926.8|8
1641998710000|2022-01-12 14:45:10|40985.5|40945.5|40948.1|40908.1|40986.8|40946.8|40948.1|40908.1|11
1641998720000|2022-01-12 14:45:20|40951.8|40911.8|40956.8|40916.8|40956.8|40916.8|40948.1|40908.1|9
1641998730000|2022-01-12 14:45:30|40961.8|40921.8|40954.1|40914.1|40976.8|40936.8|40946.8|40906.8|16
1641998740000|2022-01-12 14:45:40|40950.5|40910.5|40954.1|40914.1|40965.5|40925.5|40944.1|40904.1|12
1641998750000|2022-01-12 14:45:50|40960.5|40920.5|40974.1|40934.1|40979.1|40939.1|40955.5|40915.5|14
1641998760000|2022-01-12 14:46:00|40970.5|40930.5|40982.8|40942.8|40982.8|40942.8|40964.1|40924.1|61
1641998770000|2022-01-12 14:46:10|40964.1|40924.1|40972.8|40932.8|40972.8|40932.8|40964.1|40924.1|23
1641998780000|2022-01-12 14:46:20|40969.1|40929.1|40972.8|40932.8|40972.8|40932.8|40969.1|40929.1|0
1641998790000|2022-01-12 14:46:30|40967.8|40927.8|40969.1|40929.1|40972.8|40932.8|40967.8|40927.8|14
1641998800000|2022-01-12 14:46:40|40967.8|40927.8|40959.1|40919.1|40967.8|40927.8|40949.1|40909.1|19
1641998810000|2022-01-12 14:46:50|40954.1|40914.1|40960.5|40920.5|40964.1|40924.1|40952.8|40912.8|5
1641998820000|2022-01-12 14:47:00|40959.1|40919.1|40960.5|40920.5|40965.5|40925.5|40949.1|40909.1|24
1641998830000|2022-01-12 14:47:10|40961.8|40921.8|40940.5|40900.5|40961.8|40921.8|40940.5|40900.5|11
1641998840000|2022-01-12 14:47:20|40936.8|40896.8|40921.8|40881.8|40936.8|40896.8|40918.1|40878.1|14
1641998850000|2022-01-12 14:47:30|40925.5|40885.5|40916.8|40876.8|40926.8|40886.8|40916.8|40876.8|6
1641998860000|2022-01-12 14:47:40|40926.8|40886.8|40910.5|40870.5|40936.8|40896.8|40910.5|40870.5|13
1641998870000|2022-01-12 14:47:50|40911.8|40871.8|40925.5|40885.5|40926.8|40886.8|40911.8|40871.8|3
1641998880000|2022-01-12 14:48:00|40925.4|40885.4|40915.4|40875.4|40930.4|40890.4|40909.1|40869.1|19
1641998890000|2022-01-12 14:48:10|40920.4|40880.4|40924.1|40884.1|40924.1|40884.1|40914.1|40874.1|3
1641998900000|2022-01-12 14:48:20|40920.4|40880.4|40921.8|40881.8|40934.1|40894.1|40920.4|40880.4|9
1641998910000|2022-01-12 14:48:30|40920.4|40880.4|40914.1|40874.1|40920.4|40880.4|40914.1|40874.1|7
1641998920000|2022-01-12 14:48:40|40924.1|40884.1|40932.8|40892.8|40932.8|40892.8|40924.1|40884.1|61
1641998930000|2022-01-12 14:48:50|40929.1|40889.1|40922.8|40882.8|40934.1|40894.1|40912.8|40872.8|5
1641998940000|2022-01-12 14:49:00|40924.1|40884.1|40922.8|40882.8|40932.8|40892.8|40922.8|40882.8|13
1641998950000|2022-01-12 14:49:10|40924.1|40884.1|40922.8|40882.8|40927.8|40887.8|40922.8|40882.8|1
1641998960000|2022-01-12 14:49:20|40924.1|40884.1|40932.8|40892.8|40934.1|40894.1|40922.8|40882.8|11
1641998970000|2022-01-12 14:49:30|40937.8|40897.8|40942.8|40902.8|40942.8|40902.8|40932.8|40892.8|102
1641998980000|2022-01-12 14:49:40|40941.5|40901.5|40926.5|40886.5|40942.8|40902.8|40926.5|40886.5|4
1641998990000|2022-01-12 14:49:50|40927.8|40887.8|40932.8|40892.8|40932.8|40892.8|40922.8|40882.8|8
1641999000000|2022-01-12 14:50:00|40925.4|40885.4|40922.8|40882.8|40929.1|40889.1|40922.8|40882.8|16
1641999010000|2022-01-12 14:50:10|40929.1|40889.1|40932.8|40892.8|40932.8|40892.8|40924.1|40884.1|3
1641999020000|2022-01-12 14:50:20|40937.8|40897.8|40932.8|40892.8|40942.8|40902.8|40932.8|40892.8|3
1641999030000|2022-01-12 14:50:30|40934.1|40894.1|40934.1|40894.1|40934.1|40894.1|40934.1|40894.1|2
1641999040000|2022-01-12 14:50:40|40939.1|40899.1|40937.8|40897.8|40939.1|40899.1|40937.8|40897.8|1
1641999050000|2022-01-12 14:50:50|40942.8|40902.8|40934.1|40894.1|40942.8|40902.8|40934.1|40894.1|1
1641999060000|2022-01-12 14:51:00|40941.5|40901.5|40912.8|40872.8|40942.8|40902.8|40902.8|40862.8|22
1641999070000|2022-01-12 14:51:10|40907.8|40867.8|40902.8|40862.8|40907.8|40867.8|40889.1|40849.1|12
1641999080000|2022-01-12 14:51:20|40907.8|40867.8|40912.8|40872.8|40912.8|40872.8|40902.8|40862.8|4
1641999090000|2022-01-12 14:51:30|40917.8|40877.8|40917.8|40877.8|40922.8|40882.8|40914.1|40874.1|8
1641999100000|2022-01-12 14:51:40|40912.8|40872.8|40912.8|40872.8|40922.8|40882.8|40912.8|40872.8|6
1641999110000|2022-01-12 14:51:50|40914.1|40874.1|40917.8|40877.8|40919.1|40879.1|40912.8|40872.8|23
1641999120000|2022-01-12 14:52:00|40919.1|40879.1|40902.8|40862.8|40919.1|40879.1|40902.8|40862.8|8
1641999130000|2022-01-12 14:52:10|40894.1|40854.1|40909.1|40869.1|40909.1|40869.1|40894.1|40854.1|37
1641999140000|2022-01-12 14:52:20|40905.4|40865.4|40919.1|40879.1|40919.1|40879.1|40905.4|40865.4|3
1641999150000|2022-01-12 14:52:30|40914.1|40874.1|40909.1|40869.1|40914.1|40874.1|40909.1|40869.1|12
1641999160000|2022-01-12 14:52:40|40905.4|40865.4|40914.1|40874.1|40914.1|40874.1|40905.4|40865.4|1
1641999170000|2022-01-12 14:52:50|40921.5|40881.5|40932.8|40892.8|40932.8|40892.8|40921.5|40881.5|12
1641999180000|2022-01-12 14:53:00|40937.8|40897.8|40932.8|40892.8|40939.1|40899.1|40932.8|40892.8|3
1641999190000|2022-01-12 14:53:10|40924.1|40884.1|40949.1|40909.1|40949.1|40909.1|40924.1|40884.1|53
1641999200000|2022-01-12 14:53:20|40944.1|40904.1|40944.1|40904.1|40952.8|40912.8|40944.1|40904.1|7
1641999210000|2022-01-12 14:53:30|40939.1|40899.1|40952.8|40912.8|40954.1|40914.1|40939.1|40899.1|63
1641999220000|2022-01-12 14:53:40|40951.5|40911.5|40949.1|40909.1|40952.8|40912.8|40944.1|40904.1|9
1641999230000|2022-01-12 14:53:50|40942.8|40902.8|40944.1|40904.1|40944.1|40904.1|40934.1|40894.1|5
1641999240000|2022-01-12 14:54:00|40952.8|40912.8|40944.1|40904.1|40952.8|40912.8|40937.8|40897.8|14
1641999250000|2022-01-12 14:54:10|||||||||2
1641999260000|2022-01-12 14:54:20|40952.8|40912.8|40952.8|40912.8|40952.8|40912.8|40952.8|40912.8|1
1641999270000|2022-01-12 14:54:30|40944.1|40904.1|40959.1|40919.1|40959.1|40919.1|40944.1|40904.1|6
1641999280000|2022-01-12 14:54:40|40962.8|40922.8|40962.8|40922.8|40964.1|40924.1|40942.8|40902.8|19
1641999290000|2022-01-12 14:54:50|40964.1|40924.1|40942.8|40902.8|40964.1|40924.1|40942.8|40902.8|17
1641999300000|2022-01-12 14:55:00|40952.8|40912.8|40944.1|40904.1|40952.8|40912.8|40942.8|40902.8|20
1641999310000|2022-01-12 14:55:10|40942.8|40902.8|40952.8|40912.8|40952.8|40912.8|40942.8|40902.8|19
1641999320000|2022-01-12 14:55:20|40957.8|40917.8|40962.8|40922.8|40962.8|40922.8|40952.8|40912.8|23
1641999330000|2022-01-12 14:55:30|40961.5|40921.5|40952.8|40912.8|40971.5|40931.5|40952.8|40912.8|11
1641999340000|2022-01-12 14:55:40|40954.1|40914.1|40954.1|40914.1|40962.8|40922.8|40952.8|40912.8|2
1641999350000|2022-01-12 14:55:50|40952.8|40912.8|40954.1|40914.1|40954.1|40914.1|40952.8|40912.8|0
1641999360000|2022-01-12 14:56:00|40952.8|40912.8|40962.8|40922.8|40962.8|40922.8|40952.8|40912.8|12
1641999370000|2022-01-12 14:56:10|40944.1|40904.1|40941.5|40901.5|40947.8|40907.8|40932.8|40892.8|21
1641999380000|2022-01-12 14:56:20|40942.8|40902.8|40962.8|40922.8|40962.8|40922.8|40941.5|40901.5|5
1641999400000|2022-01-12 14:56:40|40954.1|40914.1|40952.8|40912.8|40954.1|40914.1|40942.8|40902.8|17
1641999410000|2022-01-12 14:56:50|40954.1|40914.1|40952.8|40912.8|40954.1|40914.1|40952.8|40912.8|3
1641999420000|2022-01-12 14:57:00|40954.1|40914.1|40947.8|40907.8|40962.8|40922.8|40947.8|40907.8|15
1641999430000|2022-01-12 14:57:10|40944.1|40904.1|40952.8|40912.8|40952.8|40912.8|40944.1|40904.1|2
1641999440000|2022-01-12 14:57:20|40954.1|40914.1|40952.8|40912.8|40954.1|40914.1|40952.8|40912.8|1
1641999450000|2022-01-12 14:57:30|40954.1|40914.1|40962.8|40922.8|40969.1|40929.1|40954.1|40914.1|37
1641999470000|2022-01-12 14:57:50|40964.1|40924.1|40964.1|40924.1|40974.1|40934.1|40962.8|40922.8|5
1641999480000|2022-01-12 14:58:00|40972.8|40932.8|40972.8|40932.8|40974.1|40934.1|40964.1|40924.1|21
1641999490000|2022-01-12 14:58:10|40974.1|40934.1|40977.8|40937.8|40977.8|40937.8|40972.8|40932.8|5
1641999500000|2022-01-12 14:58:20|40982.8|40942.8|40972.8|40932.8|40982.8|40942.8|40972.8|40932.8|1
1641999510000|2022-01-12 14:58:30|40974.1|40934.1|40982.8|40942.8|40982.8|40942.8|40972.8|40932.8|4
1641999520000|2022-01-12 14:58:40|40984.1|40944.1|40994.1|40954.1|40994.1|40954.1|40982.8|40942.8|13
1641999530000|2022-01-12 14:58:50|40997.8|40957.8|40992.8|40952.8|41001.4|40961.4|40992.8|40952.8|6
1641999540000|2022-01-12 14:59:00|40982.8|40942.8|40987.8|40947.8|40992.8|40952.8|40982.8|40942.8|21
1641999550000|2022-01-12 14:59:10|40989.1|40949.1|40992.8|40952.8|40994.1|40954.1|40987.8|40947.8|3
1641999560000|2022-01-12 14:59:20|40994.1|40954.1|41004.1|40964.1|41004.1|40964.1|40994.1|40954.1|16
1641999570000|2022-01-12 14:59:30|41014.1|40974.1|41026.7|40986.7|41026.7|40986.7|41014.1|40974.1|10
1641999580000|2022-01-12 14:59:40|41025.4|40985.4|41015.4|40975.4|41025.4|40985.4|41015.4|40975.4|5
1641999590000|2022-01-12 14:59:50|41016.7|40976.7|41026.7|40986.7|41026.7|40986.7|41015.4|40975.4|7
1641999600000|2022-01-12 15:00:00|41016.7|40976.7|41021.7|40981.7|41026.7|40986.7|41015.4|40975.4|14
1641999610000|2022-01-12 15:00:10|41025.4|40985.4|41026.7|40986.7|41026.7|40986.7|41025.4|40985.4|1
1641999620000|2022-01-12 15:00:20|41025.4|40985.4|41026.7|40986.7|41026.7|40986.7|41025.4|40985.4|15
1641999630000|2022-01-12 15:00:30|41025.4|40985.4|41046.7|41006.7|41046.7|41006.7|41025.4|40985.4|3
1641999640000|2022-01-12 15:00:40|41051.7|41011.7|41045.4|41005.4|41060.4|41020.4|41044.1|41004.1|17
1641999650000|2022-01-12 15:00:50|41055.4|41015.4|41025.4|40985.4|41055.4|41015.4|41025.4|40985.4|15
1641999660000|2022-01-12 15:01:00|41035.4|40995.4|41026.7|40986.7|41045.4|41005.4|41026.7|40986.7|6
1641999670000|2022-01-12 15:01:10|41030.4|40990.4|41025.4|40985.4|41035.4|40995.4|41025.4|40985.4|9
1641999680000|2022-01-12 15:01:20|41026.7|40986.7|41005.4|40965.4|41026.7|40986.7|41005.4|40965.4|8
1641999690000|2022-01-12 15:01:30|41011.7|40971.7|41021.7|40981.7|41021.7|40981.7|41011.7|40971.7|10
1641999700000|2022-01-12 15:01:40|41020.4|40980.4|41025.4|40985.4|41025.4|40985.4|41020.4|40980.4|2
1641999710000|2022-01-12 15:01:50|41035.4|40995.4|40965.4|40925.4|41035.4|40995.4|40965.4|40925.4|27
1641999720000|2022-01-12 15:02:00|40966.7|40926.7|40981.7|40941.7|40985.4|40945.4|40966.7|40926.7|17
1641999730000|2022-01-12 15:02:10|40978.1|40938.1|40975.4|40935.4|40985.4|40945.4|40975.4|40935.4|3
1641999740000|2022-01-12 15:02:20|40971.7|40931.7|40965.4|40925.4|40975.4|40935.4|40955.4|40915.4|15
1641999750000|2022-01-12 15:02:30|40966.7|40926.7|40971.7|40931.7|40975.4|40935.4|40966.7|40926.7|10
1641999760000|2022-01-12 15:02:40|40968.1|40928.1|40971.7|40931.7|40971.7|40931.7|40965.4|40925.4|6
1641999770000|2022-01-12 15:02:50|40970.4|40930.4|40963.1|40923.1|40971.7|40931.7|40958.1|40918.1|41
1641999780000|2022-01-12 15:03:00|40964.4|40924.4|40963.1|40923.1|40968.1|40928.1|40958.1|40918.1|13
1641999790000|2022-01-12 15:03:10|40964.4|40924.4|40948.1|40908.1|40964.4|40924.4|40948.1|40908.1|12
1641999800000|2022-01-12 15:03:20|40953.1|40913.1|40944.4|40904.4|40953.1|40913.1|40939.4|40899.4|8
1641999810000|2022-01-12 15:03:30|40939.4|40899.4|40929.4|40889.4|40939.4|40899.4|40928.1|40888.1|7
1641999820000|2022-01-12 15:03:40|40928.1|40888.1|40929.4|40889.4|40933.1|40893.1|40928.1|40888.1|16
1641999830000|2022-01-12 15:03:50|40946.7|40906.7|40939.4|40899.4|40946.7|40906.7|40938.1|40898.1|6
1641999840000|2022-01-12 15:04:00|40930.7|40890.7|40938.1|40898.1|40939.4|40899.4|40930.7|40890.7|57
1641999850000|2022-01-12 15:04:10|40939.4|40899.4|40969.4|40929.4|40969.4|40929.4|40939.4|40899.4|20
1641999860000|2022-01-12 15:04:20|40974.4|40934.4|40974.4|40934.4|40974.4|40934.4|40969.4|40929.4|9
1641999870000|2022-01-12 15:04:30|40978.1|40938.1|40969.4|40929.4|40984.4|40944.4|40969.4|40929.4|7
1641999880000|2022-01-12 15:04:40|40968.1|40928.1|40978.1|40938.1|40988.1|40948.1|40968.1|40928.1|56
1641999890000|2022-01-12 15:04:50|40974.4|40934.4|40950.7|40910.7|40974.4|40934.4|40950.7|40910.7|50
1641999900000|2022-01-12 15:05:00|40945.7|40905.7|40950.7|40910.7|40950.7|40910.7|40930.7|40890.7|10
1641999910000|2022-01-12 15:05:10|40952|40912|40950.7|40910.7|40952|40912|40950.7|40910.7|5
1641999920000|2022-01-12 15:05:20|40952|40912|40955.7|40915.7|40955.7|40915.7|40950.7|40910.7|15
1641999930000|2022-01-12 15:05:30|40959.4|40919.4|40955.7|40915.7|40960.7|40920.7|40950.7|40910.7|7
1641999940000|2022-01-12 15:05:40|40952|40912|40955.7|40915.7|40960.7|40920.7|40942|40902|32
1641999950000|2022-01-12 15:05:50|40959.4|40919.4|40970.7|40930.7|40980.7|40940.7|40959.4|40919.4|7
1641999960000|2022-01-12 15:06:00|40975.7|40935.7|40950.7|40910.7|40975.7|40935.7|40950.7|40910.7|18
1641999970000|2022-01-12 15:06:10|40955.7|40915.7|40955.7|40915.7|40960.7|40920.7|40955.7|40915.7|4
1641999980000|2022-01-12 15:06:20|40957|40917|40950.7|40910.7|40960.7|40920.7|40950.7|40910.7|1
1641999990000|2022-01-12 15:06:30|40954.4|40914.4|40962|40922|40962|40922|40954.4|40914.4|4
1642000000000|2022-01-12 15:06:40|40965.7|40925.7|40952|40912|40965.7|40925.7|40950.7|40910.7|12
1642000010000|2022-01-12 15:06:50|40960.7|40920.7|40952|40912|40967|40927|40950.7|40910.7|18
1642000020000|2022-01-12 15:07:00|40957|40917|40957|40917|40957|40917|40950.7|40910.7|14
1642000030000|2022-01-12 15:07:10|40960.7|40920.7|40957|40917|40960.7|40920.7|40952|40912|16
1642000040000|2022-01-12 15:07:20|40960.7|40920.7|40960.7|40920.7|40962|40922|40960.7|40920.7|7
1642000050000|2022-01-12 15:07:30|40970.7|40930.7|40960.7|40920.7|40970.7|40930.7|40960.7|40920.7|13
1642000070000|2022-01-12 15:07:50|40950.7|40910.7|40960.7|40920.7|40960.7|40920.7|40950.7|40910.7|24
1642000080000|2022-01-12 15:08:00|40955.7|40915.7|40955.7|40915.7|40965.7|40925.7|40950.7|40910.7|29
1642000090000|2022-01-12 15:08:10|40957|40917|40959.4|40919.4|40960.7|40920.7|40955.7|40915.7|2
1642000100000|2022-01-12 15:08:20|40960.7|40920.7|40965.7|40925.7|40965.7|40925.7|40960.7|40920.7|10
1642000110000|2022-01-12 15:08:30|40962|40922|40970.7|40930.7|40970.7|40930.7|40960.7|40920.7|6
1642000120000|2022-01-12 15:08:40|40964.4|40924.4|40962|40922|40965.7|40925.7|40960.7|40920.7|9
1642000130000|2022-01-12 15:08:50|40960.7|40920.7|40952|40912|40962|40922|40952|40912|6
1642000140000|2022-01-12 15:09:00|40950.7|40910.7|40937|40897|40952|40912|40935.7|40895.7|43
1642000150000|2022-01-12 15:09:10|40935.7|40895.7|40935.7|40895.7|40939.4|40899.4|40932|40892|4
1642000160000|2022-01-12 15:09:20|40939.4|40899.4|40942|40902|40942|40902|40939.4|40899.4|2
1642000170000|2022-01-12 15:09:30|40940.7|40900.7|40932|40892|40942|40902|40932|40892|6
1642000180000|2022-01-12 15:09:40|40930.7|40890.7|40930.7|40890.7|40932|40892|40930.7|40890.7|1
1642000190000|2022-01-12 15:09:50|40935.7|40895.7|40930.7|40890.7|40935.7|40895.7|40930.7|40890.7|10
1642000200000|2022-01-12 15:10:00|40932|40892|40927|40887|40935.7|40895.7|40922|40882|12
1642000210000|2022-01-12 15:10:10|40930.7|40890.7|40950.7|40910.7|40950.7|40910.7|40927|40887|3
1642000220000|2022-01-12 15:10:20|40955.7|40915.7|40959.4|40919.4|40959.4|40919.4|40950.7|40910.7|7
1642000230000|2022-01-12 15:10:30|40960.7|40920.7|40977|40937|40977|40937|40960.7|40920.7|3
1642000240000|2022-01-12 15:10:40|40980.7|40940.7|40980.7|40940.7|40980.7|40940.7|40979.4|40939.4|19
1642000250000|2022-01-12 15:10:50|40975.7|40935.7|40970.7|40930.7|40977|40937|40965.7|40925.7|12
1642000260000|2022-01-12 15:11:00|40965.7|40925.7|40970.7|40930.7|40970.7|40930.7|40965.7|40925.7|1
1642000270000|2022-01-12 15:11:10|40959.4|40919.4|40950.7|40910.7|40960.7|40920.7|40950.7|40910.7|15
1642000280000|2022-01-12 15:11:20|40954.4|40914.4|40955.7|40915.7|40955.7|40915.7|40950.7|40910.7|2
1642000290000|2022-01-12 15:11:30|40959.4|40919.4|40950.7|40910.7|40960.7|40920.7|40950.7|40910.7|3
1642000300000|2022-01-12 15:11:40|40952|40912|40952|40912|40959.4|40919.4|40949.4|40909.4|13
1642000310000|2022-01-12 15:11:50|40950.7|40910.7|40955.7|40915.7|40959.4|40919.4|40950.7|40910.7|2
1642000320000|2022-01-12 15:12:00|40954.4|40914.4|40960.7|40920.7|40970.7|40930.7|40954.4|40914.4|25
1642000330000|2022-01-12 15:12:10|40957|40917|40960.7|40920.7|40960.7|40920.7|40955.7|40915.7|1
1642000340000|2022-01-12 15:12:20|40957|40917|40955.7|40915.7|40957|40917|40952|40912|0
1642000350000|2022-01-12 15:12:30|40952|40912|40952|40912|40952|40912|40950.7|40910.7|5
1642000360000|2022-01-12 15:12:40|40955.7|40915.7|40960.7|40920.7|40962|40922|40955.7|40915.7|6
1642000370000|2022-01-12 15:12:50|||||||||7
1642000380000|2022-01-12 15:13:00|40962|40922|40970.7|40930.7|40975.7|40935.7|40962|40922|9
1642000390000|2022-01-12 15:13:10|40980.7|40940.7|40980.7|40940.7|40980.7|40940.7|40975.7|40935.7|6
1642000400000|2022-01-12 15:13:20|40977|40937|40965.7|40925.7|40977|40937|40965.7|40925.7|6
1642000410000|2022-01-12 15:13:30|40969.4|40929.4|40970.7|40930.7|40977|40937|40969.4|40929.4|9
1642000420000|2022-01-12 15:13:40|40972|40932|40975.7|40935.7|40977|40937|40972|40932|3
1642000430000|2022-01-12 15:13:50|40962|40922|40947|40907|40962|40922|40945.7|40905.7|16
1642000440000|2022-01-12 15:14:00|40952|40912|40952|40912|40957|40917|40952|40912|10
1642000450000|2022-01-12 15:14:10|40957|40917|40962|40922|40962|40922|40957|40917|2
1642000460000|2022-01-12 15:14:20|40967|40927|40967|40927|40967|40927|40962|40922|7
1642000470000|2022-01-12 15:14:30|40963.3|40923.3|40967|40927|40967|40927|40960.7|40920.7|0
1642000480000|2022-01-12 15:14:40|40970.7|40930.7|40972|40932|40977|40937|40970.7|40930.7|4
1642000490000|2022-01-12 15:14:50|||||||||2
1642000500000|2022-01-12 15:15:00|40977|40937|40977|40937|40982|40942|40972|40932|18
1642000510000|2022-01-12 15:15:10|40980.7|40940.7|41014.4|40974.4|41015.7|40975.7|40980.7|40940.7|32
1642000520000|2022-01-12 15:15:20|41015.7|40975.7|41054.4|41014.4|41054.4|41014.4|41015.7|40975.7|20
1642000530000|2022-01-12 15:15:30|41053|41013|41054.4|41014.4|41058|41018|41049.4|41009.4|10
1642000540000|2022-01-12 15:15:40|41049.4|41009.4|41054.4|41014.4|41058|41018|41048|41008|6
1642000550000|2022-01-12 15:15:50|41050.7|41010.7|41053|41013|41058|41018|41048|41008|6
1642000560000|2022-01-12 15:16:00|41054.4|41014.4|41048|41008|41059.4|41019.4|41048|41008|14
1642000570000|2022-01-12 15:16:10|41059.4|41019.4|41074.4|41034.4|41074.4|41034.4|41059.4|41019.4|13
1642000580000|2022-01-12 15:16:20|41069.4|41029.4|41094.3|41054.3|41095.7|41055.7|41069.4|41029.4|42
1642000590000|2022-01-12 15:16:30|41098|41058|41108|41068|41108|41068|41089.3|41049.3|27
1642000600000|2022-01-12 15:16:40|41098|41058|41119.3|41079.3|41124.3|41084.3|41098|41058|18
1642000610000|2022-01-12 15:16:50|41121.7|41081.7|41143|41103|41143|41103|41121.7|41081.7|16
1642000620000|2022-01-12 15:17:00|41139.3|41099.3|41109.3|41069.3|41139.3|41099.3|41089.3|41049.3|23
1642000630000|2022-01-12 15:17:10|41114.3|41074.3|41114.3|41074.3|41114.3|41074.3|41114.3|41074.3|3
1642000640000|2022-01-12 15:17:20|41118|41078|41144.3|41104.3|41144.3|41104.3|41118|41078|8
1642000650000|2022-01-12 15:17:30|41141.7|41101.7|41128|41088|41143|41103|41128|41088|10
1642000660000|2022-01-12 15:17:40|41133|41093|41143|41103|41143|41103|41128|41088|5
1642000670000|2022-01-12 15:17:50|41146.7|41106.7|41138|41098|41148|41108|41138|41098|8
1642000680000|2022-01-12 15:18:00|41139.3|41099.3|41150.4|41110.4|41175.4|41135.4|41139.3|41099.3|165
1642000690000|2022-01-12 15:18:10|41164|41124|41169|41129|41170.4|41130.4|41155.4|41115.4|50
1642000700000|2022-01-12 15:18:20|41171.7|41131.7|41165.4|41125.4|41171.7|41131.7|41165.4|41125.4|3
1642000710000|2022-01-12 15:18:30|41169|41129|41164|41124|41174|41134|41164|41124|24
1642000720000|2022-01-12 15:18:40|41165.4|41125.4|41145.4|41105.4|41165.4|41125.4|41139|41099|18
1642000730000|2022-01-12 15:18:50|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|41160.4|41120.4|4
1642000740000|2022-01-12 15:19:00|41169|41129|41165.4|41125.4|41169|41129|41164|41124|12
1642000750000|2022-01-12 15:19:10|41170.4|41130.4|41155.4|41115.4|41172.7|41132.7|41154|41114|9
1642000760000|2022-01-12 15:19:20|41145.4|41105.4|41126.7|41086.7|41145.4|41105.4|41126.7|41086.7|15
1642000770000|2022-01-12 15:19:30|41130.4|41090.4|41135.4|41095.4|41136.7|41096.7|41130.4|41090.4|9
1642000780000|2022-01-12 15:19:40|41145.4|41105.4|41121.7|41081.7|41145.4|41105.4|41121.7|41081.7|4
1642000790000|2022-01-12 15:19:50|41134|41094|41130.4|41090.4|41134|41094|41125.4|41085.4|6
1642000800000|2022-01-12 15:20:00|41125.4|41085.4|41106.7|41066.7|41125.4|41085.4|41106.7|41066.7|3
1642000810000|2022-01-12 15:20:10|41111.7|41071.7|41105.4|41065.4|41111.7|41071.7|41105.4|41065.4|6
1642000820000|2022-01-12 15:20:20|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|41100.4|41060.4|5
1642000830000|2022-01-12 15:20:30|41105.4|41065.4|41085.4|41045.4|41105.4|41065.4|41085.4|41045.4|10
1642000840000|2022-01-12 15:20:40|41105.4|41065.4|41105.4|41065.4|41110.4|41070.4|41100.4|41060.4|9
1642000850000|2022-01-12 15:20:50|41100.4|41060.4|41119|41079|41120.4|41080.4|41100.4|41060.4|3
1642000860000|2022-01-12 15:21:00|41124|41084|41141.7|41101.7|41160.4|41120.4|41124|41084|26
1642000870000|2022-01-12 15:21:10|41146.7|41106.7|41180.4|41140.4|41180.4|41140.4|41146.7|41106.7|19
1642000880000|2022-01-12 15:21:20|41184|41144|41185.4|41145.4|41190.4|41150.4|41184|41144|6
1642000890000|2022-01-12 15:21:30|41181.7|41141.7|41170.4|41130.4|41181.7|41141.7|41169|41129|9
1642000900000|2022-01-12 15:21:40|41175.4|41135.4|41179|41139|41195.4|41155.4|41175.4|41135.4|20
1642000910000|2022-01-12 15:21:50|41184|41144|41159|41119|41184|41144|41159|41119|3
1642000920000|2022-01-12 15:22:00|41155.4|41115.4|41149|41109|41159|41119|41149|41109|4
1642000930000|2022-01-12 15:22:10|41150.4|41110.4|41159|41119|41165.4|41125.4|41149|41109|8
1642000940000|2022-01-12 15:22:20|41162.7|41122.7|41165.4|41125.4|41165.4|41125.4|41160.4|41120.4|5
1642000950000|2022-01-12 15:22:30|41175.4|41135.4|41159|41119|41175.4|41135.4|41159|41119|8
1642000960000|2022-01-12 15:22:40|41155.4|41115.4|41160.4|41120.4|41169|41129|41154|41114|11
1642000970000|2022-01-12 15:22:50|41165.4|41125.4|41175.4|41135.4|41175.4|41135.4|41165.4|41125.4|4
1642000980000|2022-01-12 15:23:00|41174|41134|41155.4|41115.4|41174|41134|41146.7|41106.7|22
1642000990000|2022-01-12 15:23:10|41151.7|41111.7|41150.4|41110.4|41160.4|41120.4|41150.4|41110.4|2
1642001000000|2022-01-12 15:23:20|41154|41114|41155.4|41115.4|41155.4|41115.4|41154|41114|0
1642001010000|2022-01-12 15:23:30|41151.7|41111.7|41139|41099|41151.7|41111.7|41135.4|41095.4|9
1642001020000|2022-01-12 15:23:40|41135.4|41095.4|41145.4|41105.4|41145.4|41105.4|41135.4|41095.4|5
1642001030000|2022-01-12 15:23:50|41144|41104|41141.7|41101.7|41145.4|41105.4|41140.4|41100.4|2
1642001040000|2022-01-12 15:24:00|41145.4|41105.4|41171.7|41131.7|41171.7|41131.7|41140.4|41100.4|19
1642001050000|2022-01-12 15:24:10|41166.7|41126.7|41160.4|41120.4|41166.7|41126.7|41155.4|41115.4|8
1642001060000|2022-01-12 15:24:20|41170.4|41130.4|41171.7|41131.7|41171.7|41131.7|41169|41129|3
1642001070000|2022-01-12 15:24:30|41170.4|41130.4|41185.4|41145.4|41199|41159|41170.4|41130.4|26
1642001080000|2022-01-12 15:24:40|41186.7|41146.7|41176.7|41136.7|41186.7|41146.7|41175.4|41135.4|3
1642001090000|2022-01-12 15:24:50|41175.4|41135.4|41190.4|41150.4|41190.4|41150.4|41170.4|41130.4|6
1642001100000|2022-01-12 15:25:00|41185.4|41145.4|41171.7|41131.7|41185.4|41145.4|41171.7|41131.7|8
1642001110000|2022-01-12 15:25:10|41165.4|41125.4|41175.4|41135.4|41185.4|41145.4|41165.4|41125.4|18
1642001120000|2022-01-12 15:25:20|41179|41139|41165.4|41125.4|41180.4|41140.4|41165.4|41125.4|3
1642001130000|2022-01-12 15:25:30|41161.7|41121.7|41170.4|41130.4|41170.4|41130.4|41156.7|41116.7|8
1642001140000|2022-01-12 15:25:40|41174|41134|41171.7|41131.7|41174|41134|41166.7|41126.7|3
1642001150000|2022-01-12 15:25:50|41168|41128|41170.3|41130.3|41170.3|41130.3|41168|41128|0
1642001160000|2022-01-12 15:26:00|41171.7|41131.7|41155.3|41115.3|41171.7|41131.7|41155.3|41115.3|4
1642001180000|2022-01-12 15:26:20|41160.3|41120.3|41155.3|41115.3|41160.3|41120.3|41155.3|41115.3|8
1642001190000|2022-01-12 15:26:30|||||||||2
1642001200000|2022-01-12 15:26:40|41140.7|41100.7|41121.7|41081.7|41140.7|41100.7|41115.3|41075.3|41
1642001210000|2022-01-12 15:26:50|41126.7|41086.7|41125.3|41085.3|41126.7|41086.7|41120.3|41080.3|10
1642001220000|2022-01-12 15:27:00|41121.7|41081.7|41130.3|41090.3|41130.3|41090.3|41121.7|41081.7|3
1642001230000|2022-01-12 15:27:10|41134|41094|41135.3|41095.3|41135.3|41095.3|41134|41094|1
1642001240000|2022-01-12 15:27:20|41125.3|41085.3|41125.3|41085.3|41125.3|41085.3|41125.3|41085.3|3
1642001250000|2022-01-12 15:27:30|41126.7|41086.7|41135.3|41095.3|41135.3|41095.3|41125.3|41085.3|3
1642001260000|2022-01-12 15:27:40|41140.3|41100.3|41150.3|41110.3|41150.3|41110.3|41140.3|41100.3|3
1642001270000|2022-01-12 15:27:50|41154|41114|41140.3|41100.3|41154|41114|41140.3|41100.3|4
1642001280000|2022-01-12 15:28:00|41141.7|41101.7|41145.3|41105.3|41145.3|41105.3|41140.3|41100.3|1
1642001290000|2022-01-12 15:28:10|41138|41098|41150.3|41110.3|41150.3|41110.3|41135.3|41095.3|9
1642001300000|2022-01-12 15:28:20|41146.7|41106.7|41150.3|41110.3|41150.3|41110.3|41139|41099|7
1642001310000|2022-01-12 15:28:30|41151.7|41111.7|41145.3|41105.3|41156.7|41116.7|41145.3|41105.3|17
1642001320000|2022-01-12 15:28:40|41146.7|41106.7|41155.3|41115.3|41155.3|41115.3|41145.3|41105.3|3
1642001330000|2022-01-12 15:28:50|||||||||4
1642001340000|2022-01-12 15:29:00|||||||||2
1642001350000|2022-01-12 15:29:10|41156.7|41116.7|41155.3|41115.3|41160.3|41120.3|41155.3|41115.3|3
1642001360000|2022-01-12 15:29:20|41156.7|41116.7|41170.3|41130.3|41170.3|41130.3|41156.7|41116.7|2
1642001370000|2022-01-12 15:29:30|41169|41129|41180.3|41140.3|41180.3|41140.3|41169|41129|4
1642001380000|2022-01-12 15:29:40|41179|41139|41175.3|41135.3|41185.3|41145.3|41175.3|41135.3|3
1642001390000|2022-01-12 15:29:50|41179|41139|41175.3|41135.3|41184|41144|41175.3|41135.3|5
1642001400000|2022-01-12 15:30:00|41179|41139|41175.3|41135.3|41179|41139|41175.3|41135.3|3
1642001410000|2022-01-12 15:30:10|41179|41139|41186.7|41146.7|41186.7|41146.7|41175.3|41135.3|8
1642001420000|2022-01-12 15:30:20|41185.3|41145.3|41200.3|41160.3|41200.3|41160.3|41185.3|41145.3|3
1642001430000|2022-01-12 15:30:30|41195.3|41155.3|41195.3|41155.3|41199|41159|41195.3|41155.3|4
1642001440000|2022-01-12 15:30:40|||||||||2
1642001450000|2022-01-12 15:30:50|41185.3|41145.3|41184|41144|41185.3|41145.3|41175.3|41135.3|22
1642001460000|2022-01-12 15:31:00|41185.3|41145.3|41195.3|41155.3|41195.3|41155.3|41185.3|41145.3|12
1642001470000|2022-01-12 15:31:10|41200.3|41160.3|41179|41139|41200.3|41160.3|41179|41139|9
1642001480000|2022-01-12 15:31:20|41181.7|41141.7|41185.3|41145.3|41185.3|41145.3|41181.7|41141.7|0
1642001490000|2022-01-12 15:31:30|41180.3|41140.3|41184|41144|41184|41144|41175.3|41135.3|5
1642001500000|2022-01-12 15:31:40|41185.3|41145.3|41185.3|41145.3|41185.3|41145.3|41185.3|41145.3|1
1642001510000|2022-01-12 15:31:50|41179|41139|41174|41134|41182.7|41142.7|41174|41134|20
1642001520000|2022-01-12 15:32:00|41175.3|41135.3|41165.3|41125.3|41175.3|41135.3|41164|41124|23
1642001530000|2022-01-12 15:32:10|41170.3|41130.3|41175.3|41135.3|41175.3|41135.3|41165.3|41125.3|10
1642001540000|2022-01-12 15:32:20|41179|41139|41180.3|41140.3|41181.7|41141.7|41179|41139|1
1642001550000|2022-01-12 15:32:30|41179|41139|41185.3|41145.3|41185.3|41145.3|41179|41139|1
1642001560000|2022-01-12 15:32:40|41181.7|41141.7|41179|41139|41181.7|41141.7|41175.3|41135.3|4
1642001570000|2022-01-12 15:32:50|41182.7|41142.7|41185.3|41145.3|41185.3|41145.3|41179|41139|4
1642001580000|2022-01-12 15:33:00|||||||||2
1642001590000|2022-01-12 15:33:10|41180.3|41140.3|41175.3|41135.3|41180.3|41140.3|41175.3|41135.3|3
1642001600000|2022-01-12 15:33:20|41174|41134|41175.3|41135.3|41175.3|41135.3|41164|41124|19
1642001610000|2022-01-12 15:33:30|||||||||3
1642001620000|2022-01-12 15:33:40|41184|41144|41180.3|41140.3|41184|41144|41175.3|41135.3|3
1642001630000|2022-01-12 15:33:50|41184|41144|41199|41159|41199|41159|41184|41144|8
1642001640000|2022-01-12 15:34:00|41202.7|41162.7|41175.3|41135.3|41205.3|41165.3|41170.3|41130.3|45
1642001650000|2022-01-12 15:34:10|41166.7|41126.7|41174|41134|41174|41134|41166.7|41126.7|3
1642001660000|2022-01-12 15:34:20|41175.3|41135.3|41175.3|41135.3|41180.3|41140.3|41165.3|41125.3|7
1642001670000|2022-01-12 15:34:30|41180.3|41140.3|41190.3|41150.3|41190.3|41150.3|41180.3|41140.3|5
1642001680000|2022-01-12 15:34:40|41186.7|41146.7|41175.3|41135.3|41186.7|41146.7|41175.3|41135.3|4
1642001690000|2022-01-12 15:34:50|41179|41139|41194|41154|41194|41154|41179|41139|28
1642001700000|2022-01-12 15:35:00|41195.3|41155.3|41185.3|41145.3|41204|41164|41185.3|41145.3|19
1642001710000|2022-01-12 15:35:10|41190.3|41150.3|41190.3|41150.3|41190.3|41150.3|41189|41149|2
1642001720000|2022-01-12 15:35:20|41185.3|41145.3|41199|41159|41204|41164|41184|41144|42
1642001730000|2022-01-12 15:35:30|41202.7|41162.7|41179|41139|41205.3|41165.3|41175.3|41135.3|29
1642001740000|2022-01-12 15:35:40|41184|41144|41179|41139|41184|41144|41174|41134|10
1642001750000|2022-01-12 15:35:50|41184|41144|41179|41139|41184|41144|41174|41134|2
1642001760000|2022-01-12 15:36:00|41184|41144|41204|41164|41204|41164|41184|41144|8
1642001770000|2022-01-12 15:36:10|41224|41184|41274|41234|41277.7|41237.7|41224|41184|25
1642001780000|2022-01-12 15:36:20|41280|41240|41311.3|41271.3|41311.3|41271.3|41280|41240|65
1642001790000|2022-01-12 15:36:30|41316.3|41276.3|41318.7|41278.7|41325|41285|41310|41270|46
1642001800000|2022-01-12 15:36:40|41328.7|41288.7|41350|41310|41350|41310|41328.7|41288.7|7
1642001810000|2022-01-12 15:36:50|41348.7|41308.7|41328.7|41288.7|41350|41310|41320|41280|22
1642001820000|2022-01-12 15:37:00|41320|41280|41320|41280|41323.7|41283.7|41308.7|41268.7|12
1642001830000|2022-01-12 15:37:10|41318.7|41278.7|41313.7|41273.7|41318.7|41278.7|41308.7|41268.7|32
1642001840000|2022-01-12 15:37:20|41317.4|41277.4|41328.7|41288.7|41328.7|41288.7|41313.7|41273.7|5
1642001850000|2022-01-12 15:37:30|41323.7|41283.7|41303.7|41263.7|41333.7|41293.7|41303.7|41263.7|25
1642001860000|2022-01-12 15:37:40|41313.7|41273.7|41300|41260|41313.7|41273.7|41298.7|41258.7|18
1642001870000|2022-01-12 15:37:50|41298.7|41258.7|41313.7|41273.7|41313.7|41273.7|41298.7|41258.7|17
1642001880000|2022-01-12 15:38:00|41310|41270|41303.7|41263.7|41310|41270|41300|41260|6
1642001890000|2022-01-12 15:38:10|41300|41260|41298.7|41258.7|41303.7|41263.7|41288.7|41248.7|16
1642001900000|2022-01-12 15:38:20|41288.7|41248.7|41280|41240|41290|41250|41278.7|41238.7|8
1642001910000|2022-01-12 15:38:30|41278.7|41238.7|41285|41245|41287.4|41247.4|41278.7|41238.7|2
1642001920000|2022-01-12 15:38:40|41283.7|41243.7|41283.7|41243.7|41283.7|41243.7|41283.7|41243.7|4
1642001930000|2022-01-12 15:38:50|41278.7|41238.7|41271.3|41231.3|41280|41240|41271.3|41231.3|7
1642001940000|2022-01-12 15:39:00|41270|41230|41260|41220|41270|41230|41260|41220|12
1642001950000|2022-01-12 15:39:10|41251.3|41211.3|41246.3|41206.3|41260|41220|41242.7|41202.7|12
1642001960000|2022-01-12 15:39:20|41250|41210|41250|41210|41261.3|41221.3|41250|41210|8
1642001970000|2022-01-12 15:39:30|41251.3|41211.3|41250|41210|41266.3|41226.3|41245|41205|10
1642001980000|2022-01-12 15:39:40|41251.3|41211.3|41260|41220|41260|41220|41246.3|41206.3|3
1642001990000|2022-01-12 15:39:50|41256.3|41216.3|41256.3|41216.3|41256.3|41216.3|41255|41215|3
1642002000000|2022-01-12 15:40:00|41260|41220|41231.3|41191.3|41260|41220|41211.3|41171.3|77
1642002010000|2022-01-12 15:40:10|41226.3|41186.3|41222.7|41182.7|41241.3|41201.3|41222.7|41182.7|17
1642002020000|2022-01-12 15:40:20|41212.7|41172.7|41207.7|41167.7|41219|41179|41207.7|41167.7|12
1642002030000|2022-01-12 15:40:30|41209|41169|41194|41154|41209|41169|41194|41154|11
1642002040000|2022-01-12 15:40:40|41179|41139|41174|41134|41184|41144|41174|41134|17
1642002050000|2022-01-12 15:40:50|41179|41139|41174|41134|41179|41139|41169|41129|7
1642002060000|2022-01-12 15:41:00|41179|41139|41192.7|41152.7|41202.7|41162.7|41179|41139|8
1642002070000|2022-01-12 15:41:10|41184|41144|41192.7|41152.7|41192.7|41152.7|41182.7|41142.7|6
1642002080000|2022-01-12 15:41:20|41189|41149|41189|41149|41192.7|41152.7|41184|41144|3
1642002090000|2022-01-12 15:41:30|41192.7|41152.7|41212.7|41172.7|41212.7|41172.7|41192.7|41152.7|6
1642002100000|2022-01-12 15:41:40|41207.7|41167.7|41199|41159|41207.7|41167.7|41192.7|41152.7|12
1642002110000|2022-01-12 15:41:50|41194|41154|41212.7|41172.7|41212.7|41172.7|41194|41154|14
1642002120000|2022-01-12 15:42:00|41214|41174|41212.7|41172.7|41214|41174|41212.7|41172.7|2
1642002130000|2022-01-12 15:42:10|41217.7|41177.7|41222.7|41182.7|41222.7|41182.7|41216.3|41176.3|3
1642002140000|2022-01-12 15:42:20|41216.3|41176.3|41212.7|41172.7|41216.3|41176.3|41212.7|41172.7|4
1642002150000|2022-01-12 15:42:30|41222.7|41182.7|41222.7|41182.7|41226.3|41186.3|41222.7|41182.7|3
1642002160000|2022-01-12 15:42:40|41221.3|41181.3|41216.3|41176.3|41221.3|41181.3|41216.3|41176.3|3
1642002170000|2022-01-12 15:42:50|41221.3|41181.3|41222.7|41182.7|41222.7|41182.7|41221.3|41181.3|2
1642002180000|2022-01-12 15:43:00|41221.3|41181.3|41216.3|41176.3|41222.7|41182.7|41212.7|41172.7|7
1642002190000|2022-01-12 15:43:10|41217.7|41177.7|41222.7|41182.7|41222.7|41182.7|41217.7|41177.7|1
1642002200000|2022-01-12 15:43:20|41222.6|41182.6|41202.6|41162.6|41222.6|41182.6|41202.6|41162.6|9
1642002210000|2022-01-12 15:43:30|||||||||1
1642002220000|2022-01-12 15:43:40|41192.6|41152.6|41207.6|41167.6|41211.3|41171.3|41192.6|41152.6|17
1642002230000|2022-01-12 15:43:50|41206.3|41166.3|41202.6|41162.6|41212.6|41172.6|41202.6|41162.6|5
1642002240000|2022-01-12 15:44:00|41197.6|41157.6|41197.6|41157.6|41202.6|41162.6|41197.6|41157.6|0
1642002250000|2022-01-12 15:44:10|41201.3|41161.3|41197.6|41157.6|41202.6|41162.6|41197.6|41157.6|20
1642002260000|2022-01-12 15:44:20|41201.3|41161.3|41212.6|41172.6|41212.6|41172.6|41201.3|41161.3|6
1642002270000|2022-01-12 15:44:30|41206.3|41166.3|41197.6|41157.6|41206.3|41166.3|41197.6|41157.6|5
1642002280000|2022-01-12 15:44:40|41201.3|41161.3|41206.3|41166.3|41207.6|41167.6|41201.3|41161.3|12
1642002290000|2022-01-12 15:44:50|41202.6|41162.6|41187.6|41147.6|41207.6|41167.6|41187.6|41147.6|12
1642002300000|2022-01-12 15:45:00|41189|41149|41192.6|41152.6|41192.6|41152.6|41177.6|41137.6|3
1642002310000|2022-01-12 15:45:10|41194|41154|41202.6|41162.6|41202.6|41162.6|41194|41154|3
1642002320000|2022-01-12 15:45:20|41196.3|41156.3|41181.3|41141.3|41197.6|41157.6|41181.3|41141.3|16
1642002330000|2022-01-12 15:45:30|41180|41140|41200|41160|41200|41160|41180|41140|15
1642002340000|2022-01-12 15:45:40|41201.3|41161.3|41205|41165|41205|41165|41195|41155|14
1642002350000|2022-01-12 15:45:50|41201.3|41161.3|41205|41165|41205|41165|41200|41160|4
1642002360000|2022-01-12 15:46:00|41210|41170|41196.3|41156.3|41210|41170|41190|41150|5
1642002370000|2022-01-12 15:46:10|41200|41160|41206.3|41166.3|41210|41170|41200|41160|4
1642002380000|2022-01-12 15:46:20|41203.7|41163.7|41205|41165|41205|41165|41200|41160|0
1642002390000|2022-01-12 15:46:30|41208.7|41168.7|41203.7|41163.7|41208.7|41168.7|41203.7|41163.7|1
1642002400000|2022-01-12 15:46:40|41207.3|41167.3|41210|41170|41210|41170|41203.7|41163.7|7
1642002410000|2022-01-12 15:46:50|41206.3|41166.3|41200|41160|41206.3|41166.3|41200|41160|2
1642002420000|2022-01-12 15:47:00|41205|41165|41191.3|41151.3|41205|41165|41190|41150|4
1642002430000|2022-01-12 15:47:10|41192.6|41152.6|41211.3|41171.3|41211.3|41171.3|41192.6|41152.6|11
1642002440000|2022-01-12 15:47:20|41212.6|41172.6|41212.6|41172.6|41212.6|41172.6|41211.3|41171.3|28
1642002450000|2022-01-12 15:47:30|41211.3|41171.3|41222.6|41182.6|41222.6|41182.6|41182.6|41142.6|25
1642002460000|2022-01-12 15:47:40|41231.3|41191.3|41227.6|41187.6|41231.3|41191.3|41222.6|41182.6|6
1642002470000|2022-01-12 15:47:50|41231.3|41191.3|41232.6|41192.6|41232.6|41192.6|41226.3|41186.3|8
1642002480000|2022-01-12 15:48:00|41234|41194|41219|41179|41244|41204|41217.6|41177.6|33
1642002490000|2022-01-12 15:48:10|41222.6|41182.6|41232.6|41192.6|41234|41194|41219|41179|8
1642002500000|2022-01-12 15:48:20|41227.6|41187.6|41242.6|41202.6|41242.6|41202.6|41227.6|41187.6|5
1642002510000|2022-01-12 15:48:30|41251.3|41211.3|41232.6|41192.6|41257.6|41217.6|41227.6|41187.6|13
1642002520000|2022-01-12 15:48:40|41222.6|41182.6|41234|41194|41234|41194|41222.6|41182.6|10
1642002530000|2022-01-12 15:48:50|41232.6|41192.6|41222.6|41182.6|41234|41194|41222.6|41182.6|31
1642002540000|2022-01-12 15:49:00|41226.3|41186.3|41227.6|41187.6|41232.6|41192.6|41222.6|41182.6|64
1642002550000|2022-01-12 15:49:10|41229|41189|41232.6|41192.6|41234|41194|41229|41189|5
1642002560000|2022-01-12 15:49:20|41234|41194|41242.6|41202.6|41251.3|41211.3|41234|41194|11
1642002570000|2022-01-12 15:49:30|41247.6|41207.6|41257.6|41217.6|41257.6|41217.6|41242.6|41202.6|2
1642002580000|2022-01-12 15:49:40|41261.3|41221.3|41262.6|41222.6|41262.6|41222.6|41261.3|41221.3|2
1642002590000|2022-01-12 15:49:50|41264|41224|41272.6|41232.6|41276.3|41236.3|41264|41224|10
1642002600000|2022-01-12 15:50:00|41266.3|41226.3|41282.6|41242.6|41282.6|41242.6|41261.3|41221.3|13
1642002610000|2022-01-12 15:50:10|41291.3|41251.3|41301.3|41261.3|41302.6|41262.6|41291.3|41251.3|32
1642002620000|2022-01-12 15:50:20|41311.3|41271.3|41312.6|41272.6|41312.6|41272.6|41301.3|41261.3|21
1642002630000|2022-01-12 15:50:30|41326.3|41286.3|41337.6|41297.6|41342.6|41302.6|41326.3|41286.3|13
1642002640000|2022-01-12 15:50:40|41342.6|41302.6|41342.6|41302.6|41342.6|41302.6|41332.6|41292.6|5
1642002650000|2022-01-12 15:50:50|41336.3|41296.3|41312.6|41272.6|41337.6|41297.6|41309|41269|39
1642002660000|2022-01-12 15:51:00|41314|41274|41316.3|41276.3|41324|41284|41312.6|41272.6|15
1642002670000|2022-01-12 15:51:10|41321.3|41281.3|41319|41279|41332.6|41292.6|41316.3|41276.3|24
1642002680000|2022-01-12 15:51:20|41317.6|41277.6|41292.6|41252.6|41317.6|41277.6|41287.6|41247.6|10
1642002690000|2022-01-12 15:51:30|41289|41249|41292.6|41252.6|41292.6|41252.6|41287.6|41247.6|2
1642002700000|2022-01-12 15:51:40|41287.6|41247.6|41272.6|41232.6|41287.6|41247.6|41257.6|41217.6|25
1642002710000|2022-01-12 15:51:50|41287.6|41247.6|41282.6|41242.6|41287.6|41247.6|41282.6|41242.6|5
1642002720000|2022-01-12 15:52:00|41277.6|41237.6|41282.6|41242.6|41292.6|41252.6|41266.3|41226.3|9
1642002730000|2022-01-12 15:52:10|41272.6|41232.6|41277.6|41237.6|41277.6|41237.6|41272.6|41232.6|2
1642002740000|2022-01-12 15:52:20|41282.6|41242.6|41277.6|41237.6|41282.6|41242.6|41277.6|41237.6|5
1642002750000|2022-01-12 15:52:30|41276.3|41236.3|41272.6|41232.6|41276.3|41236.3|41271.3|41231.3|1
1642002760000|2022-01-12 15:52:40|41271.3|41231.3|41273.6|41233.6|41273.6|41233.6|41247.6|41207.6|36
1642002770000|2022-01-12 15:52:50|41270|41230|41270|41230|41275|41235|41268.6|41228.6|6
1642002780000|2022-01-12 15:53:00|41275|41235|41290|41250|41300|41260|41275|41235|14
1642002790000|2022-01-12 15:53:10|41285|41245|41298.6|41258.6|41298.6|41258.6|41283.6|41243.6|8
1642002800000|2022-01-12 15:53:20|41300|41260|41293.6|41253.6|41300|41260|41290|41250|2
1642002810000|2022-01-12 15:53:30|41295|41255|41303.6|41263.6|41312.3|41272.3|41290|41250|18
1642002820000|2022-01-12 15:53:40|41314.7|41274.7|41317.3|41277.3|41317.3|41277.3|41312.3|41272.3|11
1642002830000|2022-01-12 15:53:50|41318.6|41278.6|41313.6|41273.6|41318.6|41278.6|41307.3|41267.3|12
1642002840000|2022-01-12 15:54:00|41366|41326|41402.3|41362.3|41417.3|41377.3|41366|41326|149
1642002850000|2022-01-12 15:54:10|41403.6|41363.6|41381|41341|41417.3|41377.3|41376|41336|156
1642002860000|2022-01-12 15:54:20|41376|41336|41401|41361|41404.7|41364.7|41371|41331|28
1642002870000|2022-01-12 15:54:30|41399.7|41359.7|41391|41351|41404.7|41364.7|41386|41346|14
1642002880000|2022-01-12 15:54:40|41404.7|41364.7|41426|41386|41426|41386|41404.7|41364.7|30
1642002890000|2022-01-12 15:54:50|41424.7|41384.7|41474.7|41434.7|41483.3|41443.3|41416|41376|39
1642002900000|2022-01-12 15:55:00|41473.3|41433.3|41497|41457|41522|41482|41473.3|41433.3|116
1642002910000|2022-01-12 15:55:10|41492|41452|41472|41432|41492|41452|41467|41427|17
1642002920000|2022-01-12 15:55:20|41462|41422|41472|41432|41473.3|41433.3|41462|41422|20
1642002930000|2022-01-12 15:55:30|41468.3|41428.3|41442|41402|41468.3|41428.3|41437|41397|24
1642002940000|2022-01-12 15:55:40|41437|41397|41418.3|41378.3|41448.3|41408.3|41403.3|41363.3|19
1642002950000|2022-01-12 15:55:50|41413.3|41373.3|41350|41310|41413.3|41373.3|41350|41310|62
1642002960000|2022-01-12 15:56:00|41340|41300|41358.6|41318.6|41363.6|41323.6|41330|41290|53
1642002970000|2022-01-12 15:56:10|41357.3|41317.3|41383.6|41343.6|41383.6|41343.6|41357.3|41317.3|5
1642002980000|2022-01-12 15:56:20|41388.6|41348.6|41373.6|41333.6|41388.6|41348.6|41358.6|41318.6|21
1642002990000|2022-01-12 15:56:30|41372.3|41332.3|41386|41346|41389.6|41349.6|41372.3|41332.3|6
1642003000000|2022-01-12 15:56:40|41389.6|41349.6|41366|41326|41391|41351|41361|41321|8
1642003010000|2022-01-12 15:56:50|41371|41331|41371|41331|41381|41341|41356|41316|21
1642003020000|2022-01-12 15:57:00|41367.3|41327.3|41373.6|41333.6|41377.3|41337.3|41367.3|41327.3|10
1642003030000|2022-01-12 15:57:10|41368.6|41328.6|41371|41331|41371|41331|41367.3|41327.3|6
1642003040000|2022-01-12 15:57:20|41367.3|41327.3|41345|41305|41367.3|41327.3|41345|41305|11
1642003050000|2022-01-12 15:57:30|41350|41310|41368.6|41328.6|41378.6|41338.6|41350|41310|24
1642003060000|2022-01-12 15:57:40|41363.6|41323.6|41358.6|41318.6|41370|41330|41358.6|41318.6|5
1642003070000|2022-01-12 15:57:50|41348.6|41308.6|41348.6|41308.6|41367.3|41327.3|41347.3|41307.3|5
1642003080000|2022-01-12 15:58:00|41353.6|41313.6|41343.6|41303.6|41353.6|41313.6|41328.6|41288.6|27
1642003090000|2022-01-12 15:58:10|41347.3|41307.3|41348.6|41308.6|41348.6|41308.6|41347.3|41307.3|0
1642003100000|2022-01-12 15:58:20|41338.6|41298.6|41338.6|41298.6|41343.6|41303.6|41333.6|41293.6|15
1642003110000|2022-01-12 15:58:30|41333.6|41293.6|41310|41270|41333.6|41293.6|41305|41265|7
1642003120000|2022-01-12 15:58:40|41316.3|41276.3|41325|41285|41326.3|41286.3|41315|41275|4
1642003130000|2022-01-12 15:58:50|41326.3|41286.3|41335|41295|41335|41295|41323.6|41283.6|2
1642003140000|2022-01-12 15:59:00|41330|41290|41291.3|41251.3|41330|41290|41290|41250|18
1642003150000|2022-01-12 15:59:10|41290|41250|41301.3|41261.3|41301.3|41261.3|41286.3|41246.3|6
1642003160000|2022-01-12 15:59:20|41300|41260|41300|41260|41300|41260|41290|41250|12
1642003170000|2022-01-12 15:59:30|41299.9|41259.9|41303.6|41263.6|41309.9|41269.9|41299.9|41259.9|5
1642003180000|2022-01-12 15:59:40|41292.6|41252.6|41296.3|41256.3|41299.9|41259.9|41291.3|41251.3|35
1642003190000|2022-01-12 15:59:50|41291.3|41251.3|41294.9|41254.9|41296.3|41256.3|41286.3|41246.3|13
1642003200000|2022-01-12 16:00:00|41291.3|41251.3|41296.3|41256.3|41296.3|41256.3|41291.3|41251.3|4
1642003210000|2022-01-12 16:00:10|41289.9|41249.9|41296.3|41256.3|41296.3|41256.3|41286.3|41246.3|3
1642003220000|2022-01-12 16:00:20|41299.9|41259.9|41291.3|41251.3|41301.3|41261.3|41291.3|41251.3|3
1642003230000|2022-01-12 16:00:30|41296.3|41256.3|41296.3|41256.3|41296.3|41256.3|41296.3|41256.3|2
1642003240000|2022-01-12 16:00:40|41291.3|41251.3|41291.3|41251.3|41291.3|41251.3|41291.3|41251.3|1
1642003250000|2022-01-12 16:00:50|41289.9|41249.9|41291.3|41251.3|41291.3|41251.3|41289.9|41249.9|0
1642003260000|2022-01-12 16:01:00|41289.9|41249.9|41291.3|41251.3|41301.3|41261.3|41289.9|41249.9|11
1642003270000|2022-01-12 16:01:10|41296.3|41256.3|41316.3|41276.3|41316.3|41276.3|41291.3|41251.3|16
1642003280000|2022-01-12 16:01:20|41326.3|41286.3|41326.3|41286.3|41331.3|41291.3|41326.3|41286.3|6
1642003290000|2022-01-12 16:01:30|41331.3|41291.3|41326.3|41286.3|41331.3|41291.3|41319.9|41279.9|7
1642003300000|2022-01-12 16:01:40|41329.9|41289.9|41339.9|41299.9|41341.3|41301.3|41329.9|41289.9|4
1642003310000|2022-01-12 16:01:50|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|41339.9|41299.9|3
1642003320000|2022-01-12 16:02:00|41339.9|41299.9|41329.9|41289.9|41339.9|41299.9|41329.9|41289.9|4
1642003330000|2022-01-12 16:02:10|41319.9|41279.9|41299.9|41259.9|41326.3|41286.3|41294.9|41254.9|16
1642003340000|2022-01-12 16:02:20|41304.9|41264.9|41304.9|41264.9|41306.3|41266.3|41303.6|41263.6|2
1642003350000|2022-01-12 16:02:30|41306.3|41266.3|41309.9|41269.9|41309.9|41269.9|41304.9|41264.9|2
1642003360000|2022-01-12 16:02:40|||||||||3
1642003370000|2022-01-12 16:02:50|41311.3|41271.3|41306.3|41266.3|41311.3|41271.3|41304.9|41264.9|6
1642003380000|2022-01-12 16:03:00|41304.9|41264.9|41306.3|41266.3|41306.3|41266.3|41304.9|41264.9|1
1642003390000|2022-01-12 16:03:10|41304.9|41264.9|41309.9|41269.9|41316.3|41276.3|41304.9|41264.9|4
1642003400000|2022-01-12 16:03:20|41306.3|41266.3|41309.9|41269.9|41309.9|41269.9|41299.9|41259.9|5
1642003410000|2022-01-12 16:03:30|41311.3|41271.3|41334.9|41294.9|41334.9|41294.9|41309.9|41269.9|14
1642003420000|2022-01-12 16:03:40|41338.6|41298.6|41319.9|41279.9|41338.6|41298.6|41319.9|41279.9|8
1642003430000|2022-01-12 16:03:50|41309.9|41269.9|41301.3|41261.3|41309.9|41269.9|41299.9|41259.9|6
1642003440000|2022-01-12 16:04:00|41306.3|41266.3|41326.3|41286.3|41341.3|41301.3|41306.3|41266.3|38
1642003450000|2022-01-12 16:04:10|41331.3|41291.3|41343.6|41303.6|41343.6|41303.6|41331.3|41291.3|28
1642003460000|2022-01-12 16:04:20|41347.3|41307.3|41338.6|41298.6|41348.6|41308.6|41337.3|41297.3|8
1642003470000|2022-01-12 16:04:30|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|1
1642003480000|2022-01-12 16:04:40|41337.3|41297.3|41328.6|41288.6|41338.6|41298.6|41328.6|41288.6|5
1642003490000|2022-01-12 16:04:50|41332.3|41292.3|41338.6|41298.6|41338.6|41298.6|41332.3|41292.3|3
1642003500000|2022-01-12 16:05:00|41343.6|41303.6|41343.6|41303.6|41343.6|41303.6|41337.3|41297.3|1
1642003510000|2022-01-12 16:05:10|41318.6|41278.6|41329.9|41289.9|41333.6|41293.6|41317.3|41277.3|18
1642003520000|2022-01-12 16:05:20|41327.3|41287.3|41319.9|41279.9|41329.9|41289.9|41314.9|41274.9|10
1642003530000|2022-01-12 16:05:30|41316.3|41276.3|41316.3|41276.3|41323.6|41283.6|41309.9|41269.9|5
1642003540000|2022-01-12 16:05:40|41319.9|41279.9|41326.3|41286.3|41326.3|41286.3|41319.9|41279.9|6
1642003550000|2022-01-12 16:05:50|41329.9|41289.9|41344.9|41304.9|41344.9|41304.9|41329.9|41289.9|4
1642003560000|2022-01-12 16:06:00|41341.3|41301.3|41339.9|41299.9|41344.9|41304.9|41339.9|41299.9|1
1642003570000|2022-01-12 16:06:10|41336.3|41296.3|41336.3|41296.3|41336.3|41296.3|41336.3|41296.3|14
1642003580000|2022-01-12 16:06:20|41339.9|41299.9|41336.3|41296.3|41341.3|41301.3|41336.3|41296.3|0
1642003590000|2022-01-12 16:06:30|41331.3|41291.3|41319.9|41279.9|41331.3|41291.3|41319.9|41279.9|10
1642003600000|2022-01-12 16:06:40|41321.3|41281.3|41336.3|41296.3|41339.9|41299.9|41321.3|41281.3|22
1642003610000|2022-01-12 16:06:50|41339.9|41299.9|41341.3|41301.3|41341.3|41301.3|41336.3|41296.3|2
1642003620000|2022-01-12 16:07:00|41339.9|41299.9|41331.3|41291.3|41339.9|41299.9|41331.3|41291.3|2
1642003630000|2022-01-12 16:07:10|41332.6|41292.6|41341.3|41301.3|41341.3|41301.3|41332.6|41292.6|2
1642003640000|2022-01-12 16:07:20|41336.3|41296.3|41346.3|41306.3|41346.3|41306.3|41336.3|41296.3|7
1642003650000|2022-01-12 16:07:30|41342.6|41302.6|41336.3|41296.3|41346.3|41306.3|41332.6|41292.6|14
1642003660000|2022-01-12 16:07:40|41326.3|41286.3|41321.3|41281.3|41341.3|41301.3|41319.9|41279.9|51
1642003670000|2022-01-12 16:07:50|41299.9|41259.9|41303.6|41263.6|41311.3|41271.3|41296.3|41256.3|23
1642003680000|2022-01-12 16:08:00|41309.9|41269.9|41306.3|41266.3|41319.9|41279.9|41304.9|41264.9|42
1642003690000|2022-01-12 16:08:10|41299.9|41259.9|41304.9|41264.9|41306.3|41266.3|41299.9|41259.9|3
1642003700000|2022-01-12 16:08:20|41301.3|41261.3|41303.6|41263.6|41309.9|41269.9|41301.3|41261.3|4
1642003710000|2022-01-12 16:08:30|41299.9|41259.9|41303.6|41263.6|41309.9|41269.9|41299.9|41259.9|7
1642003720000|2022-01-12 16:08:40|41299.9|41259.9|41299.9|41259.9|41299.9|41259.9|41298.6|41258.6|2
1642003730000|2022-01-12 16:08:50|41294.9|41254.9|41286.3|41246.3|41294.9|41254.9|41284.9|41244.9|4
1642003740000|2022-01-12 16:09:00|41289.9|41249.9|41269.9|41229.9|41289.9|41249.9|41266.3|41226.3|5
1642003750000|2022-01-12 16:09:10|41261.3|41221.3|41266.3|41226.3|41271.3|41231.3|41256.3|41216.3|19
1642003760000|2022-01-12 16:09:20|41266.2|41226.2|41266.2|41226.2|41271.2|41231.2|41266.2|41226.2|6
1642003770000|2022-01-12 16:09:30|41267.6|41227.6|41262.6|41222.6|41267.6|41227.6|41258.9|41218.9|28
1642003780000|2022-01-12 16:09:40|||||||||1
1642003790000|2022-01-12 16:09:50|41272.6|41232.6|41247.6|41207.6|41272.6|41232.6|41247.6|41207.6|4
1642003800000|2022-01-12 16:10:00|41251.2|41211.2|41247.6|41207.6|41252.6|41212.6|41241.2|41201.2|6
1642003810000|2022-01-12 16:10:10|41248.9|41208.9|41238.9|41198.9|41248.9|41208.9|41223.9|41183.9|47
1642003820000|2022-01-12 16:10:20|41243.9|41203.9|41257.6|41217.6|41262.6|41222.6|41242.6|41202.6|5
1642003830000|2022-01-12 16:10:30|41256.2|41216.2|41262.6|41222.6|41262.6|41222.6|41256.2|41216.2|3
1642003840000|2022-01-12 16:10:40|41267.6|41227.6|41272.6|41232.6|41272.6|41232.6|41262.6|41222.6|6
1642003850000|2022-01-12 16:10:50|41277.6|41237.6|41291.2|41251.2|41291.2|41251.2|41272.6|41232.6|7
1642003860000|2022-01-12 16:11:00|41292.6|41252.6|41292.6|41252.6|41302.6|41262.6|41292.6|41252.6|7
1642003870000|2022-01-12 16:11:10|||||||||1
1642003880000|2022-01-12 16:11:20|41282.6|41242.6|41292.6|41252.6|41292.6|41252.6|41272.6|41232.6|18
1642003890000|2022-01-12 16:11:30|41296.2|41256.2|41311.2|41271.2|41312.6|41272.6|41296.2|41256.2|9
1642003900000|2022-01-12 16:11:40|41339.9|41299.9|41354.9|41314.9|41359.9|41319.9|41339.9|41299.9|16
1642003910000|2022-01-12 16:11:50|41339.9|41299.9|41336.2|41296.2|41339.9|41299.9|41331.2|41291.2|14
1642003920000|2022-01-12 16:12:00|41332.6|41292.6|41326.2|41286.2|41334.9|41294.9|41324.9|41284.9|8
1642003930000|2022-01-12 16:12:10|41329.9|41289.9|41284.9|41244.9|41329.9|41289.9|41266.2|41226.2|9
1642003940000|2022-01-12 16:12:20|41283.6|41243.6|41286.2|41246.2|41286.2|41246.2|41274.9|41234.9|27
1642003950000|2022-01-12 16:12:30|41284.9|41244.9|41283.6|41243.6|41289.9|41249.9|41279.9|41239.9|2
1642003960000|2022-01-12 16:12:40|41289.9|41249.9|41283.6|41243.6|41289.9|41249.9|41279.9|41239.9|4
1642003970000|2022-01-12 16:12:50|41284.9|41244.9|41288.6|41248.6|41289.9|41249.9|41272.6|41232.6|8
1642003980000|2022-01-12 16:13:00|41281.2|41241.2|41279.9|41239.9|41281.2|41241.2|41279.9|41239.9|1
1642003990000|2022-01-12 16:13:10|41273.6|41233.6|41279.9|41239.9|41279.9|41239.9|41273.6|41233.6|7
1642004000000|2022-01-12 16:13:20|41287.3|41247.3|41283.6|41243.6|41303.6|41263.6|41283.6|41243.6|33
1642004010000|2022-01-12 16:13:30|41279.9|41239.9|41284.9|41244.9|41289.9|41249.9|41279.9|41239.9|6
1642004020000|2022-01-12 16:13:40|41283.6|41243.6|41283.6|41243.6|41288.6|41248.6|41283.6|41243.6|4
1642004030000|2022-01-12 16:13:50|41279.9|41239.9|41279.9|41239.9|41279.9|41239.9|41279.9|41239.9|0
1642004040000|2022-01-12 16:14:00|41292.3|41252.3|41287.3|41247.3|41292.3|41252.3|41287.3|41247.3|83
1642004050000|2022-01-12 16:14:10|41277.3|41237.3|41270.9|41230.9|41277.3|41237.3|41270.9|41230.9|10
1642004060000|2022-01-12 16:14:20|41277.2|41237.2|41282.2|41242.2|41282.2|41242.2|41277.2|41237.2|6
1642004070000|2022-01-12 16:14:30|41283.6|41243.6|41277.2|41237.2|41287.2|41247.2|41277.2|41237.2|4
1642004080000|2022-01-12 16:14:40|41287.2|41247.2|41282.2|41242.2|41287.2|41247.2|41277.2|41237.2|6
1642004090000|2022-01-12 16:14:50|41283.6|41243.6|41287.2|41247.2|41287.2|41247.2|41283.6|41243.6|0
1642004100000|2022-01-12 16:15:00|41277.2|41237.2|41277.2|41237.2|41277.2|41237.2|41277.2|41237.2|3
1642004110000|2022-01-12 16:15:10|41287.2|41247.2|41293.6|41253.6|41297.2|41257.2|41283.6|41243.6|11
1642004120000|2022-01-12 16:15:20|41307.2|41267.2|41312.2|41272.2|41312.2|41272.2|41300.9|41260.9|9
1642004130000|2022-01-12 16:15:30|41315.9|41275.9|41374.6|41334.6|41384.6|41344.6|41315.9|41275.9|21
1642004140000|2022-01-12 16:15:40|41378.3|41338.3|41364.6|41324.6|41378.3|41338.3|41354.6|41314.6|30
1642004150000|2022-01-12 16:15:50|41360.9|41320.9|41344.6|41304.6|41360.9|41320.9|41344.6|41304.6|3
1642004160000|2022-01-12 16:16:00|41351.9|41311.9|41338.3|41298.3|41359.6|41319.6|41334.6|41294.6|12
1642004170000|2022-01-12 16:16:10|41341.9|41301.9|41348.3|41308.3|41353.3|41313.3|41341.9|41301.9|2
1642004180000|2022-01-12 16:16:20|41351.9|41311.9|41355.9|41315.9|41368.3|41328.3|41351.9|41311.9|1
1642004190000|2022-01-12 16:16:30|41354.6|41314.6|41364.6|41324.6|41370.9|41330.9|41354.6|41314.6|3
1642004200000|2022-01-12 16:16:40|41369.6|41329.6|41364.6|41324.6|41369.6|41329.6|41364.6|41324.6|1
1642004210000|2022-01-12 16:16:50|41363.3|41323.3|41337.2|41297.2|41363.3|41323.3|41335.9|41295.9|16
1642004220000|2022-01-12 16:17:00|41335.9|41295.9|41322.2|41282.2|41335.9|41295.9|41322.2|41282.2|4
1642004230000|2022-01-12 16:17:10|41318.6|41278.6|41322.2|41282.2|41322.2|41282.2|41318.6|41278.6|43
1642004240000|2022-01-12 16:17:20|41320.9|41280.9|41327.2|41287.2|41327.2|41287.2|41320.9|41280.9|0
1642004250000|2022-01-12 16:17:30|41323.6|41283.6|41320.9|41280.9|41327.2|41287.2|41320.9|41280.9|4
1642004260000|2022-01-12 16:17:40|41317.2|41277.2|41317.2|41277.2|41317.2|41277.2|41315.9|41275.9|1
1642004270000|2022-01-12 16:17:50|41315.9|41275.9|41310.9|41270.9|41327.2|41287.2|41310.9|41270.9|12
1642004280000|2022-01-12 16:18:00|41307.2|41267.2|41310.9|41270.9|41310.9|41270.9|41307.2|41267.2|5
1642004300000|2022-01-12 16:18:20|||||||||6
1642004310000|2022-01-12 16:18:30|41305.9|41265.9|41315.9|41275.9|41315.9|41275.9|41305.9|41265.9|16
1642004320000|2022-01-12 16:18:40|41310.9|41270.9|41324.6|41284.6|41327.2|41287.2|41310.9|41270.9|23
1642004330000|2022-01-12 16:18:50|41320.9|41280.9|41337.2|41297.2|41337.2|41297.2|41320.9|41280.9|3
1642004340000|2022-01-12 16:19:00|41334.6|41294.6|41320.9|41280.9|41334.6|41294.6|41320.9|41280.9|3
1642004350000|2022-01-12 16:19:10|||||||||2
1642004360000|2022-01-12 16:19:20|41334.6|41294.6|41320.9|41280.9|41337.2|41297.2|41320.9|41280.9|7
1642004370000|2022-01-12 16:19:30|41315.9|41275.9|41307.2|41267.2|41315.9|41275.9|41305.9|41265.9|1
1642004380000|2022-01-12 16:19:40|||||||||1
1642004400000|2022-01-12 16:20:00|41315.9|41275.9|41317.2|41277.2|41337.2|41297.2|41315.9|41275.9|18
1642004410000|2022-01-12 16:20:10|41318.6|41278.6|41318.6|41278.6|41318.6|41278.6|41317.2|41277.2|0
1642004420000|2022-01-12 16:20:20|41317.2|41277.2|41317.2|41277.2|41318.6|41278.6|41317.2|41277.2|1
1642004430000|2022-01-12 16:20:30|41327.2|41287.2|41318.6|41278.6|41327.2|41287.2|41317.2|41277.2|6
1642004440000|2022-01-12 16:20:40|41323.6|41283.6|41323.6|41283.6|41323.6|41283.6|41323.6|41283.6|3
1642004450000|2022-01-12 16:20:50|41319.9|41279.9|41318.6|41278.6|41319.9|41279.9|41317.2|41277.2|0
1642004460000|2022-01-12 16:21:00|41308.6|41268.6|41307.2|41267.2|41308.6|41268.6|41307.2|41267.2|7
1642004470000|2022-01-12 16:21:10|41308.6|41268.6|41307.2|41267.2|41308.6|41268.6|41307.2|41267.2|1
1642004480000|2022-01-12 16:21:20|41317.2|41277.2|41317.2|41277.2|41317.2|41277.2|41317.2|41277.2|4
1642004490000|2022-01-12 16:21:30|41318.6|41278.6|41317.2|41277.2|41318.6|41278.6|41317.2|41277.2|0
1642004500000|2022-01-12 16:21:40|41318.6|41278.6|41317.2|41277.2|41318.6|41278.6|41317.2|41277.2|0
1642004510000|2022-01-12 16:21:50|41318.6|41278.6|41317.2|41277.2|41318.6|41278.6|41317.2|41277.2|3
1642004520000|2022-01-12 16:22:00|41313.6|41273.6|41288.6|41248.6|41313.6|41273.6|41288.6|41248.6|39
1642004530000|2022-01-12 16:22:10|41279.9|41239.9|41293.6|41253.6|41293.6|41253.6|41279.9|41239.9|11
1642004540000|2022-01-12 16:22:20|41297.2|41257.2|41298.6|41258.6|41303.6|41263.6|41293.6|41253.6|14
1642004550000|2022-01-12 16:22:30|41291.2|41251.2|41276.2|41236.2|41291.2|41251.2|41276.2|41236.2|115
1642004560000|2022-01-12 16:22:40|41272.5|41232.5|41271.2|41231.2|41272.5|41232.5|41271.2|41231.2|0
1642004570000|2022-01-12 16:22:50|41256.2|41216.2|41266.2|41226.2|41271.2|41231.2|41256.2|41216.2|7
1642004580000|2022-01-12 16:23:00|41261.2|41221.2|41251.2|41211.2|41261.2|41221.2|41251.2|41211.2|14
1642004590000|2022-01-12 16:23:10|41252.5|41212.5|41256.2|41216.2|41262.5|41222.5|41252.5|41212.5|14
1642004600000|2022-01-12 16:23:20|41257.5|41217.5|41256.2|41216.2|41257.5|41217.5|41252.5|41212.5|8
1642004610000|2022-01-12 16:23:30|41259.9|41219.9|41261.2|41221.2|41267.5|41227.5|41259.9|41219.9|1
1642004620000|2022-01-12 16:23:40|41266.2|41226.2|41266.2|41226.2|41266.2|41226.2|41262.5|41222.5|2
1642004630000|2022-01-12 16:23:50|41256.2|41216.2|41257.5|41217.5|41261.2|41221.2|41256.2|41216.2|2
1642004640000|2022-01-12 16:24:00|41256.2|41216.2|41256.2|41216.2|41262.5|41222.5|41256.2|41216.2|5
1642004650000|2022-01-12 16:24:10|41257.5|41217.5|41232.5|41192.5|41257.5|41217.5|41232.5|41192.5|14
1642004660000|2022-01-12 16:24:20|41236.2|41196.2|41241.2|41201.2|41241.2|41201.2|41236.2|41196.2|4
1642004670000|2022-01-12 16:24:30|41242.5|41202.5|41232.5|41192.5|41242.5|41202.5|41232.5|41192.5|2
1642004680000|2022-01-12 16:24:40|41231.2|41191.2|41218.9|41178.9|41231.2|41191.2|41218.9|41178.9|8
1642004690000|2022-01-12 16:24:50|41215.2|41175.2|41217.5|41177.5|41218.9|41178.9|41212.5|41172.5|6
1642004700000|2022-01-12 16:25:00|41213.9|41173.9|41223.9|41183.9|41227.5|41187.5|41212.5|41172.5|10
1642004710000|2022-01-12 16:25:10|41222.5|41182.5|41237.5|41197.5|41237.5|41197.5|41222.5|41182.5|1
1642004720000|2022-01-12 16:25:20|41236.2|41196.2|41237.5|41197.5|41237.5|41197.5|41236.2|41196.2|0
1642004730000|2022-01-12 16:25:30|41232.5|41192.5|41232.5|41192.5|41232.5|41192.5|41232.5|41192.5|1
1642004740000|2022-01-12 16:25:40|41237.5|41197.5|41226.2|41186.2|41237.5|41197.5|41216.2|41176.2|10
1642004750000|2022-01-12 16:25:50|41232.5|41192.5|41226.2|41186.2|41232.5|41192.5|41226.2|41186.2|2
1642004760000|2022-01-12 16:26:00|41227.5|41187.5|41242.5|41202.5|41242.5|41202.5|41227.5|41187.5|3
1642004770000|2022-01-12 16:26:10|41236.2|41196.2|41242.5|41202.5|41242.5|41202.5|41236.2|41196.2|2
1642004780000|2022-01-12 16:26:20|41232.5|41192.5|41237.5|41197.5|41237.5|41197.5|41232.5|41192.5|8
1642004790000|2022-01-12 16:26:30|41236.2|41196.2|41222.5|41182.5|41236.2|41196.2|41222.5|41182.5|3
1642004800000|2022-01-12 16:26:40|41232.5|41192.5|41231.2|41191.2|41232.5|41192.5|41231.2|41191.2|6
1642004810000|2022-01-12 16:26:50|41232.5|41192.5|41258.9|41218.9|41258.9|41218.9|41232.5|41192.5|15
1642004820000|2022-01-12 16:27:00|41232.5|41192.5|41243.9|41203.9|41243.9|41203.9|41232.5|41192.5|25
1642004830000|2022-01-12 16:27:10|41245.2|41205.2|41247.5|41207.5|41248.9|41208.9|41237.5|41197.5|13
1642004840000|2022-01-12 16:27:20|41242.5|41202.5|41242.5|41202.5|41247.5|41207.5|41242.5|41202.5|15
1642004850000|2022-01-12 16:27:30|41241.2|41201.2|41232.5|41192.5|41247.5|41207.5|41231.2|41191.2|27
1642004860000|2022-01-12 16:27:40|41236.2|41196.2|41236.2|41196.2|41241.2|41201.2|41232.5|41192.5|34
1642004870000|2022-01-12 16:27:50|41231.2|41191.2|41231.2|41191.2|41231.2|41191.2|41231.2|41191.2|3
1642004880000|2022-01-12 16:28:00|41232.5|41192.5|41226.2|41186.2|41241.2|41201.2|41226.2|41186.2|4
1642004890000|2022-01-12 16:28:10|41222.5|41182.5|41221.2|41181.2|41231.2|41191.2|41221.2|41181.2|3
1642004900000|2022-01-12 16:28:20|41222.5|41182.5|41212.5|41172.5|41227.5|41187.5|41212.5|41172.5|53
1642004910000|2022-01-12 16:28:30|41216.2|41176.2|41217.5|41177.5|41217.5|41177.5|41216.2|41176.2|1
1642004920000|2022-01-12 16:28:40|41216.2|41176.2|41222.5|41182.5|41222.5|41182.5|41216.2|41176.2|1
1642004930000|2022-01-12 16:28:50|41221.2|41181.2|41222.5|41182.5|41222.5|41182.5|41221.2|41181.2|3
1642004940000|2022-01-12 16:29:00|41226.2|41186.2|41222.5|41182.5|41227.5|41187.5|41222.5|41182.5|5
1642004950000|2022-01-12 16:29:10|41223.9|41183.9|41236.2|41196.2|41237.5|41197.5|41223.9|41183.9|9
1642004960000|2022-01-12 16:29:20|41239.9|41199.9|41246.2|41206.2|41246.2|41206.2|41239.9|41199.9|1
1642004970000|2022-01-12 16:29:30|41251.2|41211.2|41251.2|41211.2|41256.2|41216.2|41251.2|41211.2|45
1642004980000|2022-01-12 16:29:40|41281.2|41241.2|41271.2|41231.2|41281.2|41241.2|41271.2|41231.2|27
1642004990000|2022-01-12 16:29:50|41294.9|41254.9|41271.2|41231.2|41296.2|41256.2|41271.2|41231.2|75
1642005000000|2022-01-12 16:30:00|41281.2|41241.2|41289.9|41249.9|41294.9|41254.9|41281.2|41241.2|10
1642005010000|2022-01-12 16:30:10|41288.5|41248.5|41279.9|41239.9|41288.5|41248.5|41279.9|41239.9|10
1642005020000|2022-01-12 16:30:20|41271.2|41231.2|41279.9|41239.9|41279.9|41239.9|41269.9|41229.9|9
1642005030000|2022-01-12 16:30:30|41269.9|41229.9|41269.9|41229.9|41269.9|41229.9|41269.9|41229.9|4
1642005040000|2022-01-12 16:30:40|||||||||2
1642005050000|2022-01-12 16:30:50|41279.9|41239.9|41283.5|41243.5|41288.5|41248.5|41279.9|41239.9|5
1642005060000|2022-01-12 16:31:00|41287.2|41247.2|41279.9|41239.9|41298.5|41258.5|41279.9|41239.9|7
1642005070000|2022-01-12 16:31:10|41288.5|41248.5|41283.5|41243.5|41289.9|41249.9|41283.5|41243.5|3
1642005080000|2022-01-12 16:31:20|||||||||2
1642005090000|2022-01-12 16:31:30|41288.5|41248.5|41294.9|41254.9|41294.9|41254.9|41283.5|41243.5|4
1642005100000|2022-01-12 16:31:40|41298.5|41258.5|41294.9|41254.9|41298.5|41258.5|41293.5|41253.5|1
1642005110000|2022-01-12 16:31:50|41291.2|41251.2|41299.9|41259.9|41301.2|41261.2|41289.9|41249.9|7
1642005120000|2022-01-12 16:32:00|41289.9|41249.9|41304.9|41264.9|41304.9|41264.9|41289.9|41249.9|5
1642005130000|2022-01-12 16:32:10|41299.9|41259.9|41306.2|41266.2|41309.9|41269.9|41299.9|41259.9|9
1642005140000|2022-01-12 16:32:20|41309.9|41269.9|41311.2|41271.2|41316.2|41276.2|41309.9|41269.9|13
1642005150000|2022-01-12 16:32:30|41314.9|41274.9|41287.5|41247.5|41314.9|41274.9|41286.2|41246.2|17
1642005160000|2022-01-12 16:32:40|41286.2|41246.2|41292.5|41252.5|41292.5|41252.5|41282.5|41242.5|3
1642005170000|2022-01-12 16:32:50|41297.5|41257.5|41292.5|41252.5|41297.5|41257.5|41282.5|41242.5|5
1642005180000|2022-01-12 16:33:00|41308.8|41268.8|41282.5|41242.5|41318.8|41278.8|41282.5|41242.5|11
1642005190000|2022-01-12 16:33:10|41277.5|41237.5|41283.8|41243.8|41283.8|41243.8|41277.5|41237.5|5
1642005200000|2022-01-12 16:33:20|41285.2|41245.2|41277.5|41237.5|41288.8|41248.8|41271.2|41231.2|31
1642005210000|2022-01-12 16:33:30|41271.2|41231.2|41272.5|41232.5|41272.5|41232.5|41271.2|41231.2|2
1642005220000|2022-01-12 16:33:40|41263.8|41223.8|41237.5|41197.5|41271.2|41231.2|41236.2|41196.2|8
1642005230000|2022-01-12 16:33:50|41233.8|41193.8|41242.5|41202.5|41242.5|41202.5|41232.5|41192.5|11
1642005240000|2022-01-12 16:34:00|41241.2|41201.2|41252.5|41212.5|41252.5|41212.5|41241.2|41201.2|14
1642005250000|2022-01-12 16:34:10|41242.5|41202.5|41242.5|41202.5|41242.5|41202.5|41236.2|41196.2|6
1642005260000|2022-01-12 16:34:20|41252.5|41212.5|41251.2|41211.2|41262.5|41222.5|41251.2|41211.2|8
1642005270000|2022-01-12 16:34:30|41252.5|41212.5|41261.2|41221.2|41262.5|41222.5|41246.2|41206.2|29
1642005280000|2022-01-12 16:34:40|41251.2|41211.2|41251.2|41211.2|41251.2|41211.2|41251.2|41211.2|3
1642005290000|2022-01-12 16:34:50|41261.2|41221.2|41266.2|41226.2|41272.5|41232.5|41261.2|41221.2|7
1642005300000|2022-01-12 16:35:00|41276.2|41236.2|41276.2|41236.2|41276.2|41236.2|41272.5|41232.5|2
1642005310000|2022-01-12 16:35:10|41271.2|41231.2|41286.2|41246.2|41286.2|41246.2|41271.2|41231.2|2
1642005320000|2022-01-12 16:35:20|41284.8|41244.8|41266.2|41226.2|41286.2|41246.2|41266.2|41226.2|21
1642005330000|2022-01-12 16:35:30|41269.8|41229.8|41271.2|41231.2|41271.2|41231.2|41269.8|41229.8|1
1642005340000|2022-01-12 16:35:40|41266.2|41226.2|41266.2|41226.2|41267.5|41227.5|41266.2|41226.2|12
1642005350000|2022-01-12 16:35:50|41262.5|41222.5|41261.2|41221.2|41266.2|41226.2|41261.2|41221.2|12
1642005360000|2022-01-12 16:36:00|41253.8|41213.8|41227.5|41187.5|41253.8|41213.8|41227.5|41187.5|12
1642005370000|2022-01-12 16:36:10|41228.8|41188.8|41227.5|41187.5|41232.5|41192.5|41226.2|41186.2|16
1642005380000|2022-01-12 16:36:20|41232.5|41192.5|41232.5|41192.5|41232.5|41192.5|41227.5|41187.5|1
1642005390000|2022-01-12 16:36:30|41236.2|41196.2|41241.2|41201.2|41251.2|41211.2|41236.2|41196.2|7
1642005400000|2022-01-12 16:36:40|41231.2|41191.2|41221.2|41181.2|41231.2|41191.2|41221.2|41181.2|6
1642005410000|2022-01-12 16:36:50|41216.2|41176.2|41224.8|41184.8|41229.8|41189.8|41216.2|41176.2|10
1642005420000|2022-01-12 16:37:00|41219.8|41179.8|41234.8|41194.8|41236.2|41196.2|41214.8|41174.8|8
1642005430000|2022-01-12 16:37:10|41239.8|41199.8|41283.5|41243.5|41288.5|41248.5|41234.8|41194.8|33
1642005440000|2022-01-12 16:37:20|41279.8|41239.8|41302.2|41262.2|41302.2|41262.2|41278.5|41238.5|12
1642005450000|2022-01-12 16:37:30|41297.2|41257.2|41290.9|41250.9|41302.2|41262.2|41287.2|41247.2|24
1642005460000|2022-01-12 16:37:40|41292.2|41252.2|41287.2|41247.2|41297.2|41257.2|41285.8|41245.8|8
1642005470000|2022-01-12 16:37:50|41285.8|41245.8|41285.8|41245.8|41290.8|41250.8|41285.8|41245.8|15
1642005480000|2022-01-12 16:38:00|41287.2|41247.2|41300.8|41260.8|41305.8|41265.8|41287.2|41247.2|6
1642005490000|2022-01-12 16:38:10|41302.2|41262.2|41298.5|41258.5|41313.5|41273.5|41293.5|41253.5|10
1642005500000|2022-01-12 16:38:20|41293.5|41253.5|41288.5|41248.5|41298.5|41258.5|41288.5|41248.5|8
1642005510000|2022-01-12 16:38:30|41293.5|41253.5|41293.5|41253.5|41293.5|41253.5|41293.5|41253.5|1
1642005520000|2022-01-12 16:38:40|41298.5|41258.5|41269.8|41229.8|41298.5|41258.5|41269.8|41229.8|17
1642005530000|2022-01-12 16:38:50|41273.5|41233.5|41246.2|41206.2|41278.5|41238.5|41243.5|41203.5|9
1642005540000|2022-01-12 16:39:00|41244.8|41204.8|41248.5|41208.5|41249.8|41209.8|41243.5|41203.5|3
1642005550000|2022-01-12 16:39:10|41233.5|41193.5|41234.8|41194.8|41239.8|41199.8|41233.5|41193.5|3
1642005560000|2022-01-12 16:39:20|41238.5|41198.5|41233.5|41193.5|41239.8|41199.8|41233.5|41193.5|0
1642005570000|2022-01-12 16:39:30|41244.8|41204.8|41242.5|41202.5|41244.8|41204.8|41236.2|41196.2|11
1642005580000|2022-01-12 16:39:40|41246.2|41206.2|41246.2|41206.2|41251.2|41211.2|41242.5|41202.5|7
1642005590000|2022-01-12 16:39:50|41241.2|41201.2|41246.2|41206.2|41246.2|41206.2|41241.2|41201.2|3
1642005600000|2022-01-12 16:40:00|41242.5|41202.5|41241.2|41201.2|41246.2|41206.2|41241.2|41201.2|3
1642005610000|2022-01-12 16:40:10|41231.2|41191.2|41226.2|41186.2|41231.2|41191.2|41226.2|41186.2|9
1642005620000|2022-01-12 16:40:20|41232.5|41192.5|41236.2|41196.2|41236.2|41196.2|41232.5|41192.5|4
1642005630000|2022-01-12 16:40:30|41232.5|41192.5|41241.2|41201.2|41241.2|41201.2|41232.5|41192.5|3
1642005640000|2022-01-12 16:40:40|41246.2|41206.2|41231.2|41191.2|41246.2|41206.2|41226.2|41186.2|4
1642005660000|2022-01-12 16:41:00|41253.5|41213.5|41244.8|41204.8|41254.8|41214.8|41244.8|41204.8|19
1642005670000|2022-01-12 16:41:10|41243.5|41203.5|41243.5|41203.5|41244.8|41204.8|41239.8|41199.8|2
1642005680000|2022-01-12 16:41:20|41246.2|41206.2|41263.5|41223.5|41268.5|41228.5|41243.5|41203.5|19
1642005690000|2022-01-12 16:41:30|41267.2|41227.2|41273.5|41233.5|41273.5|41233.5|41263.5|41223.5|2
1642005700000|2022-01-12 16:41:40|41269.8|41229.8|41273.5|41233.5|41273.5|41233.5|41269.8|41229.8|2
1642005710000|2022-01-12 16:41:50|41269.8|41229.8|41269.8|41229.8|41269.8|41229.8|41269.8|41229.8|2
1642005720000|2022-01-12 16:42:00|41273.5|41233.5|41273.5|41233.5|41284.8|41244.8|41273.5|41233.5|8
1642005730000|2022-01-12 16:42:10|41277.2|41237.2|41283.5|41243.5|41284.8|41244.8|41273.5|41233.5|7
1642005740000|2022-01-12 16:42:20|41288.5|41248.5|41287.2|41247.2|41297.2|41257.2|41287.2|41247.2|20
1642005750000|2022-01-12 16:42:30|41293.5|41253.5|41287.2|41247.2|41293.5|41253.5|41287.2|41247.2|0
1642005760000|2022-01-12 16:42:40|41293.5|41253.5|41282.2|41242.2|41293.5|41253.5|41282.2|41242.2|8
1642005780000|2022-01-12 16:43:00|41278.5|41238.5|41272.2|41232.2|41278.5|41238.5|41270.8|41230.8|7
1642005790000|2022-01-12 16:43:10|41268.5|41228.5|41267.2|41227.2|41268.5|41228.5|41247.2|41207.2|12
1642005800000|2022-01-12 16:43:20|41272.2|41232.2|41277.2|41237.2|41277.2|41237.2|41270.8|41230.8|2
1642005810000|2022-01-12 16:43:30|41282.2|41242.2|41282.2|41242.2|41282.2|41242.2|41277.2|41237.2|15
1642005820000|2022-01-12 16:43:40|41285.8|41245.8|41280.8|41240.8|41287.2|41247.2|41280.8|41240.8|1
1642005830000|2022-01-12 16:43:50|41277.2|41237.2|41272.2|41232.2|41277.2|41237.2|41270.8|41230.8|2
1642005840000|2022-01-12 16:44:00|41277.2|41237.2|41277.2|41237.2|41287.2|41247.2|41275.8|41235.8|4
1642005850000|2022-01-12 16:44:10|41282.2|41242.2|41277.2|41237.2|41282.2|41242.2|41277.2|41237.2|4
1642005860000|2022-01-12 16:44:20|41280.8|41240.8|41285.8|41245.8|41287.2|41247.2|41280.8|41240.8|2
1642005870000|2022-01-12 16:44:30|41280.8|41240.8|41267.2|41227.2|41280.8|41240.8|41265.8|41225.8|4
1642005880000|2022-01-12 16:44:40|41262.2|41222.2|41263.5|41223.5|41267.2|41227.2|41259.8|41219.8|9
1642005890000|2022-01-12 16:44:50|41262.2|41222.2|41253.5|41213.5|41262.2|41222.2|41249.8|41209.8|4
1642005900000|2022-01-12 16:45:00|41244.8|41204.8|41217.2|41177.2|41244.8|41204.8|41213.5|41173.5|11
1642005910000|2022-01-12 16:45:10|41212.2|41172.2|41203.5|41163.5|41217.2|41177.2|41203.5|41163.5|12
1642005920000|2022-01-12 16:45:20|41207.2|41167.2|41198.5|41158.5|41207.2|41167.2|41197.2|41157.2|4
1642005930000|2022-01-12 16:45:30|||||||||1
1642005940000|2022-01-12 16:45:40|41199.8|41159.8|41197.2|41157.2|41207.2|41167.2|41192.2|41152.2|36
1642005950000|2022-01-12 16:45:50|41193.2|41153.2|41183.5|41143.5|41193.2|41153.2|41182.2|41142.2|8
1642005960000|2022-01-12 16:46:00|41187.2|41147.2|41222.2|41182.2|41222.2|41182.2|41187.2|41147.2|11
1642005970000|2022-01-12 16:46:10|41218.5|41178.5|41194.8|41154.8|41218.5|41178.5|41194.8|41154.8|14
1642005980000|2022-01-12 16:46:20|41191.1|41151.1|41203.5|41163.5|41209.8|41169.8|41189.8|41149.8|12
1642005990000|2022-01-12 16:46:30|41193.5|41153.5|41198.5|41158.5|41223.5|41183.5|41193.5|41153.5|24
1642006000000|2022-01-12 16:46:40|41208.5|41168.5|41203.5|41163.5|41208.5|41168.5|41203.5|41163.5|9
1642006010000|2022-01-12 16:46:50|41217.2|41177.2|41203.5|41163.5|41217.2|41177.2|41202.2|41162.2|10
1642006020000|2022-01-12 16:47:00|41202.2|41162.2|41207.2|41167.2|41207.2|41167.2|41202.2|41162.2|1
1642006030000|2022-01-12 16:47:10|41202.2|41162.2|41203.5|41163.5|41207.2|41167.2|41200.8|41160.8|4
1642006050000|2022-01-12 16:47:30|41217.2|41177.2|41207.2|41167.2|41217.2|41177.2|41199.8|41159.8|9
1642006060000|2022-01-12 16:47:40|41207.1|41167.1|41202.1|41162.1|41207.1|41167.1|41200.8|41160.8|3
1642006070000|2022-01-12 16:47:50|41205.8|41165.8|41177.1|41137.1|41208.5|41168.5|41173.5|41133.5|10
1642006080000|2022-01-12 16:48:00|41180.8|41140.8|41183.5|41143.5|41187.1|41147.1|41177.1|41137.1|8
1642006090000|2022-01-12 16:48:10|41173.5|41133.5|41149.8|41109.8|41173.5|41133.5|41149.8|41109.8|25
1642006100000|2022-01-12 16:48:20|41159.8|41119.8|41161.1|41121.1|41161.1|41121.1|41154.8|41114.8|6
1642006110000|2022-01-12 16:48:30|41159.8|41119.8|41159.8|41119.8|41159.8|41119.8|41149.8|41109.8|10
1642006120000|2022-01-12 16:48:40|41163.5|41123.5|41159.8|41119.8|41164.8|41124.8|41158.5|41118.5|4
1642006130000|2022-01-12 16:48:50|41164.8|41124.8|41163.5|41123.5|41168.5|41128.5|41158.5|41118.5|18
1642006140000|2022-01-12 16:49:00|41212.1|41172.1|41217.1|41177.1|41223.5|41183.5|41207.1|41167.1|51
1642006150000|2022-01-12 16:49:10|41218.5|41178.5|41227.1|41187.1|41227.1|41187.1|41217.1|41177.1|4
1642006160000|2022-01-12 16:49:20|41223.5|41183.5|41223.5|41183.5|41223.5|41183.5|41223.5|41183.5|3
1642006170000|2022-01-12 16:49:30|41213.5|41173.5|41217.1|41177.1|41217.1|41177.1|41199.8|41159.8|29
1642006180000|2022-01-12 16:49:40|41218.5|41178.5|41217.1|41177.1|41218.5|41178.5|41212.1|41172.1|11
1642006190000|2022-01-12 16:49:50|41213.5|41173.5|41223.5|41183.5|41223.5|41183.5|41213.5|41173.5|2
1642006200000|2022-01-12 16:50:00|41219.8|41179.8|41247.1|41207.1|41247.1|41207.1|41217.1|41177.1|11
1642006210000|2022-01-12 16:50:10|41248.5|41208.5|41260.8|41220.8|41262.1|41222.1|41247.1|41207.1|8
1642006220000|2022-01-12 16:50:20|41264.8|41224.8|41260.8|41220.8|41270.8|41230.8|41259.5|41219.5|30
1642006230000|2022-01-12 16:50:30|41264.5|41224.5|41257.1|41217.1|41274.5|41234.5|41254.5|41214.5|12
1642006240000|2022-01-12 16:50:40|41255.8|41215.8|41267.1|41227.1|41284.5|41244.5|41255.8|41215.8|13
1642006250000|2022-01-12 16:50:50|41265.8|41225.8|41255.8|41215.8|41267.1|41227.1|41255.8|41215.8|2
1642006260000|2022-01-12 16:51:00|41260.8|41220.8|41285.8|41245.8|41290.8|41250.8|41250.8|41210.8|20
1642006270000|2022-01-12 16:51:10|41287.1|41247.1|41250.8|41210.8|41290.8|41250.8|41245.8|41205.8|9
1642006280000|2022-01-12 16:51:20|41245.8|41205.8|41255.8|41215.8|41255.8|41215.8|41245.8|41205.8|1
1642006290000|2022-01-12 16:51:30|41252.1|41212.1|41255.8|41215.8|41255.8|41215.8|41250.8|41210.8|11
1642006300000|2022-01-12 16:51:40|41260.8|41220.8|41267.1|41227.1|41267.1|41227.1|41260.8|41220.8|11
1642006310000|2022-01-12 16:51:50|41265.8|41225.8|41280.8|41240.8|41285.8|41245.8|41260.8|41220.8|28
1642006320000|2022-01-12 16:52:00|41284.5|41244.5|41277.1|41237.1|41295.8|41255.8|41277.1|41237.1|12
1642006330000|2022-01-12 16:52:10|41267.1|41227.1|41267.1|41227.1|41267.1|41227.1|41262.1|41222.1|1
1642006340000|2022-01-12 16:52:20|41275.8|41235.8|41273.5|41233.5|41277.1|41237.1|41267.1|41227.1|5
1642006350000|2022-01-12 16:52:30|41272.1|41232.1|41267.1|41227.1|41272.1|41232.1|41262.1|41222.1|4
1642006360000|2022-01-12 16:52:40|41268.5|41228.5|41267.1|41227.1|41268.5|41228.5|41267.1|41227.1|0
1642006370000|2022-01-12 16:52:50|41272.1|41232.1|41277.1|41237.1|41277.1|41237.1|41267.1|41227.1|5
1642006380000|2022-01-12 16:53:00|41275.8|41235.8|41270.8|41230.8|41277.1|41237.1|41267.1|41227.1|5
1642006390000|2022-01-12 16:53:10|41267.1|41227.1|41270.8|41230.8|41270.8|41230.8|41267.1|41227.1|0
1642006400000|2022-01-12 16:53:20|41277.1|41237.1|41280.8|41240.8|41287.1|41247.1|41277.1|41237.1|4
1642006410000|2022-01-12 16:53:30|41285.8|41245.8|41275.8|41235.8|41290.8|41250.8|41275.8|41235.8|3
1642006420000|2022-01-12 16:53:40|41277.1|41237.1|41275.8|41235.8|41277.1|41237.1|41265.8|41225.8|4
1642006430000|2022-01-12 16:53:50|41265.8|41225.8|41255.8|41215.8|41270.8|41230.8|41255.8|41215.8|3
1642006440000|2022-01-12 16:54:00|41250.8|41210.8|41237.1|41197.1|41250.8|41210.8|41220.8|41180.8|17
1642006450000|2022-01-12 16:54:10|41230.8|41190.8|41238.1|41198.1|41240.8|41200.8|41225.8|41185.8|8
1642006460000|2022-01-12 16:54:20|41229.5|41189.5|41249.5|41209.5|41258.1|41218.1|41229.5|41189.5|21
1642006470000|2022-01-12 16:54:30|41243.1|41203.1|41244.5|41204.5|41248.1|41208.1|41238.1|41198.1|7
1642006480000|2022-01-12 16:54:40|41248.1|41208.1|41244.5|41204.5|41258.1|41218.1|41243.1|41203.1|1
1642006490000|2022-01-12 16:54:50|41253.1|41213.1|41248.1|41208.1|41253.1|41213.1|41243.1|41203.1|9
1642006500000|2022-01-12 16:55:00|41244.5|41204.5|41251.8|41211.8|41258.1|41218.1|41243.1|41203.1|19
1642006510000|2022-01-12 16:55:10|41253.1|41213.1|41254.5|41214.5|41268.1|41228.1|41253.1|41213.1|11
1642006520000|2022-01-12 16:55:20|41253.1|41213.1|41253.1|41213.1|41258.1|41218.1|41253.1|41213.1|0
1642006530000|2022-01-12 16:55:30|41258.1|41218.1|41224.5|41184.5|41258.1|41218.1|41224.5|41184.5|5
1642006540000|2022-01-12 16:55:40|41234.5|41194.5|41238.1|41198.1|41239.5|41199.5|41224.5|41184.5|12
1642006550000|2022-01-12 16:55:50|41234.5|41194.5|41234.5|41194.5|41234.5|41194.5|41223.1|41183.1|4
1642006560000|2022-01-12 16:56:00|41229.5|41189.5|41228.1|41188.1|41238.1|41198.1|41228.1|41188.1|11
1642006570000|2022-01-12 16:56:10|41234.5|41194.5|41233.1|41193.1|41234.5|41194.5|41229.5|41189.5|5
1642006580000|2022-01-12 16:56:20|41238.1|41198.1|41249.5|41209.5|41254.5|41214.5|41233.1|41193.1|9
1642006590000|2022-01-12 16:56:30|41248.1|41208.1|41244.5|41204.5|41248.1|41208.1|41243.1|41203.1|3
1642006600000|2022-01-12 16:56:40|41234.5|41194.5|41228.1|41188.1|41234.5|41194.5|41224.5|41184.5|5
1642006610000|2022-01-12 16:56:50|41233.1|41193.1|41218.1|41178.1|41238.1|41198.1|41215.8|41175.8|60
1642006620000|2022-01-12 16:57:00|41219.5|41179.5|41208.1|41168.1|41219.5|41179.5|41203.1|41163.1|14
1642006630000|2022-01-12 16:57:10|41213.1|41173.1|41221.8|41181.8|41221.8|41181.8|41208.1|41168.1|21
1642006640000|2022-01-12 16:57:20|41230.5|41190.5|41260.5|41220.5|41260.5|41220.5|41220.5|41180.5|15
1642006650000|2022-01-12 16:57:30|41264.1|41224.1|41230.5|41190.5|41265.5|41225.5|41225.5|41185.5|25
1642006660000|2022-01-12 16:57:40|41258.1|41218.1|41276.8|41236.8|41278.1|41238.1|41258.1|41218.1|8
1642006670000|2022-01-12 16:57:50|41275.5|41235.5|41275.5|41235.5|41304.1|41264.1|41271.8|41231.8|21
1642006680000|2022-01-12 16:58:00|41284.1|41244.1|41285.5|41245.5|41285.5|41245.5|41275.5|41235.5|18
1642006690000|2022-01-12 16:58:10|41276.8|41236.8|41273.1|41233.1|41278.1|41238.1|41270.5|41230.5|24
1642006700000|2022-01-12 16:58:20|41268.1|41228.1|41300.5|41260.5|41305.5|41265.5|41266.8|41226.8|55
1642006710000|2022-01-12 16:58:30|41290.5|41250.5|41265.5|41225.5|41295.5|41255.5|41265.5|41225.5|16
1642006720000|2022-01-12 16:58:40|41260.5|41220.5|41266.8|41226.8|41268.1|41228.1|41260.5|41220.5|1
1642006730000|2022-01-12 16:58:50|41268.1|41228.1|41295.5|41255.5|41299.1|41259.1|41268.1|41228.1|45
1642006740000|2022-01-12 16:59:00|41301.8|41261.8|41311.8|41271.8|41311.8|41271.8|41290.5|41250.5|16
1642006750000|2022-01-12 16:59:10|41301.8|41261.8|41314.5|41274.5|41321.8|41281.8|41299.5|41259.5|16
1642006760000|2022-01-12 16:59:20|41318.1|41278.1|41339.5|41299.5|41339.5|41299.5|41314.5|41274.5|8
1642006770000|2022-01-12 16:59:30|41346.8|41306.8|41356.8|41316.8|41375.5|41335.5|41341.8|41301.8|19
1642006780000|2022-01-12 16:59:40|41367.8|41327.8|41341.8|41301.8|41367.8|41327.8|41341.8|41301.8|3
1642006790000|2022-01-12 16:59:50|41340.5|41300.5|41346.8|41266.8|41351.8|41311.8|41321.8|41266.8|14
1642006800000|2022-01-12 17:00:00|41355.5|41315.5|41181.8|41141.8|41369.1|41329.1|41124.8|41064.5|92
1642006810000|2022-01-12 17:00:10|41183.1|41143.1|41368.1|41328.1|41388.1|41328.1|41183.1|41143.1|61
1642006820000|2022-01-12 17:00:20|40989.1|40909.1|41004.1|40884.1|41040.5|40957.8|40947.8|40882.8|442
1642006830000|2022-01-12 17:00:30|41005.5|40885.5|41080.1|41000.1|41140.1|41083.8|41005.5|40885.5|83
1642006840000|2022-01-12 17:00:40|41056.5|41016.5|41127.8|41047.8|41141.5|41101.5|41056.5|41016.5|48
1642006850000|2022-01-12 17:00:50|41142.8|41022.8|41282.8|41242.8|41349.1|41245.5|41114.1|41022.8|42
1642006860000|2022-01-12 17:01:00|41314.1|41234.1|41293.1|41253.1|41314.1|41253.1|41156.8|41116.8|30
1642006870000|2022-01-12 17:01:10|41288.1|41248.1|41343.1|41303.1|41354.4|41314.4|41261.1|41201.1|33
1642006880000|2022-01-12 17:01:20|41341.8|41301.8|41289.1|41249.1|41362.8|41302.8|41239.4|41154.4|51
1642006890000|2022-01-12 17:01:30|41284.1|41244.1|41347.8|41307.8|41347.8|41307.8|41284.1|41244.1|19
1642006900000|2022-01-12 17:01:40|41349.1|41309.1|41326.5|41286.5|41354.1|41314.1|41277.8|41237.8|57
1642006910000|2022-01-12 17:01:50|41330.1|41290.1|41312.8|41272.8|41365.5|41316.5|41297.8|41257.8|10
1642006920000|2022-01-12 17:02:00|41314.1|41274.1|41306.8|41266.8|41315.5|41275.5|41282.8|41242.8|11
1642006930000|2022-01-12 17:02:10|41305.4|41265.4|41324.1|41284.1|41325.4|41285.4|41301.8|41261.8|13
1642006940000|2022-01-12 17:02:20|41320.4|41280.4|41460.1|41420.1|41465.1|41425.1|41316.8|41276.8|74
1642006950000|2022-01-12 17:02:30|41435.1|41395.1|41530.1|41490.1|41552.8|41512.8|41432.8|41392.8|74
1642006960000|2022-01-12 17:02:40|41526.5|41486.5|41638.8|41598.8|41645.1|41605.1|41526.5|41486.5|46
1642006970000|2022-01-12 17:02:50|41652.5|41612.5|41662.1|41622.1|41743.5|41703.5|41652.5|41612.5|91
1642006980000|2022-01-12 17:03:00|41663.5|41623.5|41729.5|41689.5|41770.8|41730.8|41613.5|41573.5|66
1642006990000|2022-01-12 17:03:10|41719.5|41679.5|41663.5|41623.5|41719.5|41679.5|41558.8|41518.8|53
1642007000000|2022-01-12 17:03:20|41658.5|41618.5|41522.5|41482.5|41658.5|41618.5|41512.1|41472.1|52
1642007010000|2022-01-12 17:03:30|41523.8|41483.8|41502.1|41462.1|41608.5|41568.5|41502.1|41462.1|33
1642007020000|2022-01-12 17:03:40|41498.5|41458.5|41514.8|41474.8|41516.1|41476.1|41476.1|41436.1|18
1642007030000|2022-01-12 17:03:50|41501.1|41461.1|41533.1|41493.1|41654.5|41543.1|41427.5|41387.5|37
1642007040000|2022-01-12 17:04:00|41543.1|41503.1|41568.1|41528.1|41569.5|41529.5|41521.8|41481.8|34
1642007050000|2022-01-12 17:04:10|41569.5|41529.5|41578.1|41538.1|41613.1|41573.1|41549.5|41509.5|14
1642007060000|2022-01-12 17:04:20|41581.8|41541.8|41538.1|41498.1|41601.8|41561.8|41514.5|41474.5|18
1642007070000|2022-01-12 17:04:30|41555.5|41515.5|41574.5|41534.5|41578.1|41538.1|41542.1|41502.1|32
1642007080000|2022-01-12 17:04:40|41578.1|41538.1|41518.1|41478.1|41599.5|41559.5|41518.1|41478.1|22
1642007090000|2022-01-12 17:04:50|41553.1|41513.1|41586.8|41546.8|41586.8|41546.8|41551.8|41511.8|9
1642007100000|2022-01-12 17:05:00|41573.1|41533.1|41595.5|41555.5|41636.8|41596.8|41573.1|41533.1|101
1642007110000|2022-01-12 17:05:10|41596.8|41556.8|41624.1|41584.1|41625.5|41585.5|41596.8|41556.8|16
1642007120000|2022-01-12 17:05:20|41620.5|41580.5|41580.5|41540.5|41635.1|41595.1|41580.5|41540.5|32
1642007130000|2022-01-12 17:05:30|41584.1|41544.1|41565.5|41525.5|41594.1|41554.1|41555.5|41515.5|25
1642007140000|2022-01-12 17:05:40|41562.8|41522.8|41516.8|41476.8|41562.8|41522.8|41516.8|41476.8|11
1642007150000|2022-01-12 17:05:50|41525.5|41485.5|41486.8|41446.8|41546.8|41506.8|41486.8|41446.8|6
1642007160000|2022-01-12 17:06:00|41516.8|41476.8|41492.1|41452.1|41516.8|41476.8|41485.8|41445.8|21
1642007170000|2022-01-12 17:06:10|41502.1|41462.1|41490.8|41450.8|41502.1|41462.1|41490.8|41450.8|6
1642007180000|2022-01-12 17:06:20|41487.1|41447.1|41460.8|41420.8|41487.1|41447.1|41455.8|41415.8|19
1642007190000|2022-01-12 17:06:30|41452.1|41412.1|41433.5|41393.5|41462.1|41422.1|41419.8|41379.8|25
1642007200000|2022-01-12 17:06:40|41429.8|41389.8|41463.5|41423.5|41463.5|41423.5|41429.8|41389.8|18
1642007210000|2022-01-12 17:06:50|41463.4|41423.4|41399.5|41359.5|41463.4|41423.4|41352.1|41312.1|22
1642007220000|2022-01-12 17:07:00|41390.8|41350.8|41400.8|41360.8|41415.8|41375.8|41389.5|41349.5|30
1642007230000|2022-01-12 17:07:10|41402.1|41362.1|41480.8|41440.8|41480.8|41440.8|41402.1|41362.1|33
1642007240000|2022-01-12 17:07:20|41477.1|41437.1|41495.8|41455.8|41514.5|41474.5|41467.1|41427.1|36
1642007250000|2022-01-12 17:07:30|41492.1|41452.1|41492.1|41452.1|41518.4|41478.4|41482.1|41442.1|29
1642007260000|2022-01-12 17:07:40|41493.4|41453.4|41433.4|41393.4|41517.1|41477.1|41433.4|41393.4|44
1642007270000|2022-01-12 17:07:50|41432.1|41392.1|41457.1|41417.1|41457.1|41417.1|41402.1|41362.1|26
1642007280000|2022-01-12 17:08:00|41462.1|41422.1|41453.4|41413.4|41462.1|41422.1|41442.1|41402.1|35
1642007290000|2022-01-12 17:08:10|41441.1|41401.1|41449.8|41409.8|41453.4|41413.4|41438.4|41398.4|28
1642007300000|2022-01-12 17:08:20|41444.8|41404.8|41383.4|41343.4|41444.8|41404.8|41363.4|41323.4|30
1642007310000|2022-01-12 17:08:30|41390.8|41350.8|41403.4|41363.4|41413.4|41373.4|41390.8|41350.8|7
1642007320000|2022-01-12 17:08:40|41404.8|41364.8|41374.8|41334.8|41413.4|41373.4|41334.8|41294.8|22
1642007330000|2022-01-12 17:08:50|41366.1|41326.1|41404.8|41364.8|41414.8|41374.8|41364.8|41324.8|23
1642007340000|2022-01-12 17:09:00|41403.4|41363.4|41396.1|41356.1|41414.8|41374.8|41393.4|41353.4|17
1642007350000|2022-01-12 17:09:10|41404.8|41364.8|41394.8|41354.8|41414.8|41374.8|41382.4|41342.4|28
1642007360000|2022-01-12 17:09:20|41398.4|41358.4|41401.1|41361.1|41422.4|41382.4|41394.8|41354.8|22
1642007370000|2022-01-12 17:09:30|41417.4|41377.4|41463.4|41423.4|41474.8|41434.8|41417.4|41377.4|22
1642007380000|2022-01-12 17:09:40|41462.1|41422.1|41454.8|41414.8|41464.8|41424.8|41444.8|41404.8|14
1642007390000|2022-01-12 17:09:50|41479.8|41439.8|41513.4|41473.4|41514.8|41474.8|41474.8|41434.8|30
1642007400000|2022-01-12 17:10:00|41514.8|41474.8|41544.8|41504.8|41558.4|41518.4|41504.8|41464.8|43
1642007410000|2022-01-12 17:10:10|41548.4|41508.4|41526.1|41486.1|41564.8|41524.8|41526.1|41486.1|25
1642007420000|2022-01-12 17:10:20|41544.8|41504.8|41564.8|41524.8|41579.8|41539.8|41544.8|41504.8|36
1642007430000|2022-01-12 17:10:30|41568.4|41528.4|41522.1|41482.1|41578.4|41538.4|41522.1|41482.1|31
1642007440000|2022-01-12 17:10:40|41508.4|41468.4|41484.8|41444.8|41513.4|41473.4|41483.4|41443.4|14
1642007450000|2022-01-12 17:10:50|41488.4|41448.4|41503.4|41463.4|41503.4|41463.4|41483.4|41443.4|13
1642007460000|2022-01-12 17:11:00|41502.1|41462.1|41488.4|41448.4|41503.4|41463.4|41488.4|41448.4|8
1642007470000|2022-01-12 17:11:10|41492.1|41452.1|41483.4|41443.4|41502.1|41462.1|41483.4|41443.4|7
1642007480000|2022-01-12 17:11:20|41482.1|41442.1|41464.8|41424.8|41483.4|41443.4|41462.1|41422.1|14
1642007490000|2022-01-12 17:11:30|41472.1|41432.1|41433.4|41393.4|41472.1|41432.1|41428.4|41388.4|28
1642007500000|2022-01-12 17:11:40|41434.8|41394.8|41432.1|41392.1|41447.1|41407.1|41399.8|41359.8|13
1642007510000|2022-01-12 17:11:50|41428.4|41388.4|41453.4|41413.4|41453.4|41413.4|41419.8|41379.8|9
1642007520000|2022-01-12 17:12:00|41452.1|41412.1|41487.1|41447.1|41487.1|41447.1|41452.1|41412.1|8
1642007530000|2022-01-12 17:12:10|41478.4|41438.4|41463.4|41423.4|41478.4|41438.4|41454.8|41414.8|13
1642007540000|2022-01-12 17:12:20|41464.8|41424.8|41443.4|41403.4|41464.8|41424.8|41438.4|41398.4|4
1642007550000|2022-01-12 17:12:30|41439.8|41399.8|41448.4|41408.4|41454.8|41414.8|41438.4|41398.4|5
1642007560000|2022-01-12 17:12:40|41452.1|41412.1|41378.4|41338.4|41452.1|41412.1|41378.4|41338.4|14
1642007570000|2022-01-12 17:12:50|41369.8|41329.8|41402.1|41362.1|41402.1|41362.1|41369.8|41329.8|14
1642007580000|2022-01-12 17:13:00|41398.4|41358.4|41364.8|41324.8|41398.4|41358.4|41359.8|41319.8|20
1642007590000|2022-01-12 17:13:10|41363.4|41323.4|41327.4|41287.4|41363.4|41323.4|41326.1|41286.1|23
1642007600000|2022-01-12 17:13:20|41342.4|41302.4|41327.4|41287.4|41342.4|41302.4|41327.4|41287.4|9
1642007610000|2022-01-12 17:13:30|41345.1|41305.1|41327.4|41287.4|41347.4|41307.4|41327.4|41287.4|21
1642007620000|2022-01-12 17:13:40|41322.4|41282.4|41300.1|41260.1|41322.4|41282.4|41295.1|41255.1|28
1642007630000|2022-01-12 17:13:50|41285.1|41245.1|41300.1|41260.1|41300.1|41260.1|41285.1|41245.1|15
1642007640000|2022-01-12 17:14:00|41303.8|41263.8|41300.1|41260.1|41333.8|41293.8|41290.1|41250.1|20
1642007650000|2022-01-12 17:14:10|41316.4|41276.4|41280.1|41240.1|41316.4|41276.4|41280.1|41240.1|33
1642007660000|2022-01-12 17:14:20|41275.1|41235.1|41280.1|41240.1|41285.1|41245.1|41275.1|41235.1|14
1642007670000|2022-01-12 17:14:30|41276.4|41236.4|41265.1|41225.1|41276.4|41236.4|41265.1|41225.1|16
1642007680000|2022-01-12 17:14:40|41270.1|41230.1|41186.4|41146.4|41277.4|41237.4|41159.1|41119.1|53
1642007690000|2022-01-12 17:14:50|41185.1|41145.1|41192.7|41152.7|41220.1|41180.1|41180.1|41140.1|18
1642007700000|2022-01-12 17:15:00|41189.1|41149.1|41172.7|41132.7|41202.7|41162.7|41172.7|41132.7|16
1642007710000|2022-01-12 17:15:10|41162.7|41122.7|41110.4|41070.4|41162.7|41122.7|41101.7|41061.7|75
1642007720000|2022-01-12 17:15:20|41121.7|41081.7|41122.7|41082.7|41145.4|41105.4|41121.7|41081.7|49
1642007730000|2022-01-12 17:15:30|41129.1|41089.1|41139.1|41099.1|41152.7|41112.7|41122.7|41082.7|20
1642007740000|2022-01-12 17:15:40|41159.1|41119.1|41232.7|41192.7|41232.7|41192.7|41154.1|41114.1|45
1642007750000|2022-01-12 17:15:50|41231.4|41191.4|41251.4|41211.4|41255.1|41215.1|41216.4|41176.4|17
1642007760000|2022-01-12 17:16:00|41255.1|41215.1|41300.1|41260.1|41300.1|41260.1|41250.1|41210.1|14
1642007770000|2022-01-12 17:16:10|41293.7|41253.7|41327.4|41287.4|41327.4|41287.4|41277.4|41237.4|18
1642007780000|2022-01-12 17:16:20|41317.4|41277.4|41322.4|41282.4|41347.4|41307.4|41312.4|41272.4|16
1642007790000|2022-01-12 17:16:30|41323.7|41283.7|41343.7|41303.7|41347.4|41307.4|41322.4|41282.4|8
1642007800000|2022-01-12 17:16:40|41342.4|41302.4|41333.7|41293.7|41363.7|41323.7|41333.7|41293.7|14
1642007810000|2022-01-12 17:16:50|41332.4|41292.4|41347.4|41307.4|41347.4|41307.4|41332.4|41292.4|3
1642007820000|2022-01-12 17:17:00|41351.1|41311.1|41290.1|41250.1|41357.4|41317.4|41290.1|41250.1|57
1642007830000|2022-01-12 17:17:10|41293.7|41253.7|41296.4|41256.4|41306.4|41266.4|41290.1|41250.1|21
1642007840000|2022-01-12 17:17:20|41300.1|41260.1|41286.4|41246.4|41316.4|41276.4|41286.4|41246.4|5
1642007850000|2022-01-12 17:17:30|41287.7|41247.7|41296.4|41256.4|41306.4|41266.4|41287.7|41247.7|9
1642007860000|2022-01-12 17:17:40|41295.1|41255.1|41307.7|41267.7|41307.7|41267.7|41286.4|41246.4|11
1642007870000|2022-01-12 17:17:50|41306.4|41266.4|41322.7|41282.7|41325.1|41285.1|41306.4|41266.4|13
1642007880000|2022-01-12 17:18:00|41321.4|41281.4|41282.7|41242.7|41322.7|41282.7|41282.7|41242.7|13
1642007890000|2022-01-12 17:18:10|41280.1|41240.1|41289.1|41249.1|41316.4|41276.4|41272.7|41232.7|41
1642007900000|2022-01-12 17:18:20|41285.4|41245.4|41297.7|41257.7|41302.7|41262.7|41277.7|41237.7|13
1642007910000|2022-01-12 17:18:30|41302.7|41262.7|41342.7|41302.7|41347.7|41307.7|41302.7|41262.7|35
1642007920000|2022-01-12 17:18:40|41332.7|41292.7|41341.4|41301.4|41351.4|41311.4|41324.1|41284.1|28
1642007930000|2022-01-12 17:18:50|41342.7|41302.7|41342.7|41302.7|41342.7|41302.7|41327.7|41287.7|5
1642007940000|2022-01-12 17:19:00|41339.1|41299.1|41332.7|41292.7|41341.4|41301.4|41312.7|41272.7|8
1642007950000|2022-01-12 17:19:10|41336.4|41296.4|41326.4|41286.4|41341.4|41301.4|41321.4|41281.4|6
1642007960000|2022-01-12 17:19:20|41332.7|41292.7|41312.7|41272.7|41336.4|41296.4|41292.7|41252.7|29
1642007970000|2022-01-12 17:19:30|41322.7|41282.7|41352.7|41312.7|41361.4|41321.4|41322.7|41282.7|26
1642007980000|2022-01-12 17:19:40|41356.4|41316.4|41356.4|41316.4|41362.7|41322.7|41352.7|41312.7|5
1642007990000|2022-01-12 17:19:50|41362.7|41322.7|41386.4|41346.4|41401.4|41361.4|41362.7|41322.7|15
1642008000000|2022-01-12 17:20:00|41396.4|41356.4|41410.1|41370.1|41426.4|41386.4|41390.1|41350.1|19
1642008010000|2022-01-12 17:20:10|41405.1|41365.1|41460.1|41420.1|41460.1|41420.1|41405.1|41365.1|20
1642008020000|2022-01-12 17:20:20|41443.7|41403.7|41460.1|41420.1|41480.1|41440.1|41443.7|41403.7|47
1642008030000|2022-01-12 17:20:30|41456.4|41416.4|41450.1|41410.1|41462.7|41422.7|41440.1|41400.1|16
1642008040000|2022-01-12 17:20:40|41446.4|41406.4|41460.1|41420.1|41460.1|41420.1|41440.1|41400.1|6
1642008050000|2022-01-12 17:20:50|41446.4|41406.4|41490.1|41450.1|41490.1|41450.1|41440.1|41400.1|22
1642008060000|2022-01-12 17:21:00|41500.1|41460.1|41513.7|41473.7|41513.7|41473.7|41483.7|41443.7|14
1642008070000|2022-01-12 17:21:10|41522.4|41482.4|41507.4|41467.4|41522.4|41482.4|41487.4|41447.4|26
1642008080000|2022-01-12 17:21:20|41517.4|41477.4|41527.4|41487.4|41527.4|41487.4|41507.4|41467.4|8
1642008090000|2022-01-12 17:21:30|41518.7|41478.7|41513.7|41473.7|41533.7|41493.7|41513.7|41473.7|8
1642008100000|2022-01-12 17:21:40|41522.4|41482.4|41517.4|41477.4|41522.4|41482.4|41507.4|41467.4|7
1642008110000|2022-01-12 17:21:50|41507.4|41467.4|41522.4|41482.4|41542.4|41502.4|41507.4|41467.4|29
1642008120000|2022-01-12 17:22:00|41532.4|41492.4|41542.4|41502.4|41543.7|41503.7|41527.4|41487.4|8
1642008130000|2022-01-12 17:22:10|41537.4|41497.4|41547.4|41507.4|41547.4|41507.4|41537.4|41497.4|11
1642008140000|2022-01-12 17:22:20|41551.1|41511.1|41527.4|41487.4|41552.4|41512.4|41527.4|41487.4|10
1642008150000|2022-01-12 17:22:30|41517.4|41477.4|41487.4|41447.4|41517.4|41477.4|41477.4|41437.4|17
1642008160000|2022-01-12 17:22:40|41495.1|41455.1|41482.4|41442.4|41513.7|41473.7|41473.7|41433.7|11
1642008170000|2022-01-12 17:22:50|41487.4|41447.4|41480.1|41440.1|41492.4|41452.4|41477.4|41437.4|8
1642008180000|2022-01-12 17:23:00|41485.1|41445.1|41496.4|41456.4|41496.4|41456.4|41470.1|41430.1|18
1642008190000|2022-01-12 17:23:10|41500.1|41460.1|41500|41460|41506.4|41466.4|41500|41460|1
1642008210000|2022-01-12 17:23:30|41486.4|41446.4|41480|41440|41486.4|41446.4|41480|41440|8
1642008220000|2022-01-12 17:23:40|41475|41435|41470|41430|41475|41435|41470|41430|2
1642008230000|2022-01-12 17:23:50|41473.7|41433.7|41465|41425|41476.4|41436.4|41465|41425|4
1642008240000|2022-01-12 17:24:00|41460|41420|41490|41450|41490|41450|41460|41420|16
1642008250000|2022-01-12 17:24:10|41495|41455|41486.4|41446.4|41495|41455|41475|41435|5
1642008260000|2022-01-12 17:24:20|41490|41450|41460|41420|41490|41450|41460|41420|10
1642008270000|2022-01-12 17:24:30|41456.4|41416.4|41460|41420|41460|41420|41446.4|41406.4|11
1642008280000|2022-01-12 17:24:40|41465|41425|41465|41425|41465|41425|41460|41420|0
1642008290000|2022-01-12 17:24:50|41475|41435|41465|41425|41475|41435|41447.7|41407.7|43
1642008300000|2022-01-12 17:25:00|41470|41430|41471.4|41431.4|41476.4|41436.4|41466.4|41426.4|14
1642008310000|2022-01-12 17:25:10|41470|41430|41417.7|41377.7|41470|41430|41411.4|41371.4|8
1642008320000|2022-01-12 17:25:20|41422.7|41382.7|41411.4|41371.4|41422.7|41382.7|41406.4|41366.4|5
1642008330000|2022-01-12 17:25:30|41406.4|41366.4|41389|41349|41406.4|41366.4|41387.7|41347.7|9
1642008340000|2022-01-12 17:25:40|41390.4|41350.4|41391.7|41351.7|41395.4|41355.4|41375.4|41335.4|32
1642008350000|2022-01-12 17:25:50|41385.4|41345.4|41380.4|41340.4|41386.7|41346.7|41380.4|41340.4|10
1642008360000|2022-01-12 17:26:00|41385.4|41345.4|41380.4|41340.4|41391.7|41351.7|41380.4|41340.4|4
1642008370000|2022-01-12 17:26:10|41381.7|41341.7|41395.4|41355.4|41400.4|41360.4|41381.7|41341.7|4
1642008380000|2022-01-12 17:26:20|41391.7|41351.7|41395.4|41355.4|41395.4|41355.4|41391.7|41351.7|1
1642008390000|2022-01-12 17:26:30|41391.7|41351.7|41370.4|41330.4|41391.7|41351.7|41370.4|41330.4|10
1642008400000|2022-01-12 17:26:40|41371.7|41331.7|41343|41303|41371.7|41331.7|41333|41293|29
1642008410000|2022-01-12 17:26:50|41339.4|41299.4|41348|41308|41348|41308|41334.4|41294.4|17
1642008420000|2022-01-12 17:27:00|41344.4|41304.4|41328|41288|41344.4|41304.4|41323|41283|15
1642008430000|2022-01-12 17:27:10|41333|41293|41313|41273|41338|41298|41308|41268|33
1642008440000|2022-01-12 17:27:20|41298|41258|41269.4|41229.4|41303|41263|41269.4|41229.4|25
1642008450000|2022-01-12 17:27:30|41278|41238|41258|41218|41283|41243|41253|41213|22
1642008460000|2022-01-12 17:27:40|41263|41223|41278|41238|41278|41238|41263|41223|6
1642008470000|2022-01-12 17:27:50|41273|41233|41273|41233|41276.7|41236.7|41249.4|41209.4|28
1642008480000|2022-01-12 17:28:00|41281.7|41241.7|41283|41243|41293|41253|41268|41228|18
1642008490000|2022-01-12 17:28:10|41275.7|41235.7|41273|41233|41278|41238|41269.4|41229.4|25
1642008500000|2022-01-12 17:28:20|41269.4|41229.4|41304.4|41264.4|41304.4|41264.4|41269.4|41229.4|11
1642008510000|2022-01-12 17:28:30|41313|41273|41320.7|41280.7|41324.4|41284.4|41308|41268|13
1642008520000|2022-01-12 17:28:40|41319.4|41279.4|41303|41263|41328|41288|41303|41263|10
1642008530000|2022-01-12 17:28:50|41308|41268|41314.4|41274.4|41314.4|41274.4|41303|41263|7
1642008540000|2022-01-12 17:29:00|41318|41278|41314.4|41274.4|41318|41278|41314.4|41274.4|2
1642008550000|2022-01-12 17:29:10|41318|41278|41324.4|41284.4|41324.4|41284.4|41318|41278|0
1642008560000|2022-01-12 17:29:20|41328|41288|41328|41288|41338|41298|41328|41288|9
1642008570000|2022-01-12 17:29:30|41334.4|41294.4|41338|41298|41338|41298|41314.4|41274.4|15
1642008580000|2022-01-12 17:29:40|41339.4|41299.4|41363|41323|41363|41323|41339.4|41299.4|20
1642008590000|2022-01-12 17:29:50|41354.4|41314.4|41363|41323|41363|41323|41354.4|41314.4|9
1642008600000|2022-01-12 17:30:00|41358|41318|41358|41318|41363|41323|41348|41308|10
1642008610000|2022-01-12 17:30:10|41354.4|41314.4|41388|41348|41388|41348|41353|41313|17
1642008620000|2022-01-12 17:30:20|41378|41338|41388|41348|41393|41353|41378|41338|8
1642008630000|2022-01-12 17:30:30|41373|41333|41405.4|41365.4|41415.4|41375.4|41373|41333|15
1642008640000|2022-01-12 17:30:40|41410.4|41370.4|41406.7|41366.7|41411.7|41371.7|41401.7|41361.7|5
1642008650000|2022-01-12 17:30:50|41411.7|41371.7|41415.4|41375.4|41420.4|41380.4|41410.4|41370.4|9
1642008660000|2022-01-12 17:31:00|41420.4|41380.4|41410.4|41370.4|41425.4|41385.4|41410.4|41370.4|7
1642008670000|2022-01-12 17:31:10|41405.4|41365.4|41410.4|41370.4|41410.4|41370.4|41405.4|41365.4|2
1642008680000|2022-01-12 17:31:20|41406.7|41366.7|41391.7|41351.7|41410.4|41370.4|41391.7|41351.7|11
1642008690000|2022-01-12 17:31:30|41399|41359|41410.4|41370.4|41410.4|41370.4|41399|41359|6
1642008700000|2022-01-12 17:31:40|41405.4|41365.4|41410.4|41370.4|41410.4|41370.4|41405.4|41365.4|2
1642008710000|2022-01-12 17:31:50|41420.4|41380.4|41421.7|41381.7|41430.4|41390.4|41420.4|41380.4|8
1642008720000|2022-01-12 17:32:00|41430.4|41390.4|41445.4|41405.4|41445.4|41405.4|41420.4|41380.4|18
1642008730000|2022-01-12 17:32:10|41460.4|41420.4|41489|41449|41490.4|41450.4|41460.4|41420.4|51
1642008740000|2022-01-12 17:32:20|41485.4|41445.4|41465.3|41425.3|41485.4|41445.4|41462.7|41422.7|12
1642008750000|2022-01-12 17:32:30|41469|41429|41454|41414|41469|41429|41449|41409|6
1642008760000|2022-01-12 17:32:40|41452.7|41412.7|41485.3|41445.3|41485.3|41445.3|41449|41409|9
1642008770000|2022-01-12 17:32:50|41495.3|41455.3|41495.3|41455.3|41501.7|41461.7|41495.3|41455.3|16
1642008780000|2022-01-12 17:33:00|41499|41459|41469|41429|41499|41459|41465.3|41425.3|10
1642008790000|2022-01-12 17:33:10|41471.7|41431.7|41450.3|41410.3|41484|41444|41450.3|41410.3|8
1642008800000|2022-01-12 17:33:20|41449|41409|41450.3|41410.3|41459|41419|41449|41409|8
1642008810000|2022-01-12 17:33:30|41459|41419|41445.3|41405.3|41459|41419|41439|41399|15
1642008820000|2022-01-12 17:33:40|41441.7|41401.7|41435.3|41395.3|41441.7|41401.7|41430.3|41390.3|7
1642008830000|2022-01-12 17:33:50|41431.7|41391.7|41441.7|41401.7|41451.7|41411.7|41431.7|41391.7|13
1642008840000|2022-01-12 17:34:00|41443|41403|41441.7|41401.7|41451.7|41411.7|41441.7|41401.7|4
1642008860000|2022-01-12 17:34:20|41438|41398|41446.7|41406.7|41446.7|41406.7|41438|41398|10
1642008870000|2022-01-12 17:34:30|41445.3|41405.3|41455.3|41415.3|41455.3|41415.3|41441.7|41401.7|12
1642008880000|2022-01-12 17:34:40|41451.7|41411.7|41478|41438|41478|41438|41451.7|41411.7|6
1642008890000|2022-01-12 17:34:50|41476.7|41436.7|41478|41438|41478|41438|41476.7|41436.7|0
1642008900000|2022-01-12 17:35:00|41481.7|41441.7|41453|41413|41481.7|41441.7|41453|41413|8
1642008910000|2022-01-12 17:35:10|41458|41418|41441.7|41401.7|41463|41423|41441.7|41401.7|9
1642008920000|2022-01-12 17:35:20|41443|41403|41441.7|41401.7|41451.7|41411.7|41436.7|41396.7|9
1642008930000|2022-01-12 17:35:30|41435.3|41395.3|41438|41398|41441.7|41401.7|41435.3|41395.3|5
1642008940000|2022-01-12 17:35:40|41431.7|41391.7|41441.7|41401.7|41441.7|41401.7|41421.7|41381.7|11
1642008950000|2022-01-12 17:35:50|41435.3|41395.3|41455.3|41415.3|41456.7|41416.7|41435.3|41395.3|5
1642008960000|2022-01-12 17:36:00|41460.3|41420.3|41461.7|41421.7|41461.7|41421.7|41455.3|41415.3|10
1642008970000|2022-01-12 17:36:10|41463|41423|41461.7|41421.7|41471.7|41431.7|41461.7|41421.7|4
1642008980000|2022-01-12 17:36:20|41451.7|41411.7|41451.7|41411.7|41451.7|41411.7|41450.3|41410.3|6
1642008990000|2022-01-12 17:36:30|41455.3|41415.3|41451.7|41411.7|41461.7|41421.7|41440.3|41400.3|25
1642009000000|2022-01-12 17:36:40|41450.3|41410.3|41453|41413|41453|41413|41441.7|41401.7|13
1642009010000|2022-01-12 17:36:50|41455.7|41415.7|41451.7|41411.7|41468|41428|41451.7|41411.7|24
1642009020000|2022-01-12 17:37:00|41453|41413|41448|41408|41463|41423|41448|41408|18
1642009030000|2022-01-12 17:37:10|41453|41413|41451.7|41411.7|41453|41413|41448|41408|0
1642009040000|2022-01-12 17:37:20|41453|41413|41453|41413|41453|41413|41453|41413|2
1642009050000|2022-01-12 17:37:30|41456.7|41416.7|41451.7|41411.7|41458|41418|41451.7|41411.7|1
1642009060000|2022-01-12 17:37:40|41441.7|41401.7|41431.7|41391.7|41441.7|41401.7|41431.7|41391.7|8
1642009070000|2022-01-12 17:37:50|41421.7|41381.7|41423|41383|41428|41388|41416.7|41376.7|8
1642009080000|2022-01-12 17:38:00|41428|41388|41423|41383|41428|41388|41421.7|41381.7|3
1642009090000|2022-01-12 17:38:10|41421.7|41381.7|41418|41378|41428|41388|41406.7|41366.7|6
1642009100000|2022-01-12 17:38:20|41416.7|41376.7|41411.7|41371.7|41426.7|41386.7|41406.7|41366.7|49
1642009110000|2022-01-12 17:38:30|41399.3|41359.3|41404.3|41364.3|41404.3|41364.3|41389.3|41349.3|16
1642009120000|2022-01-12 17:38:40|41403|41363|41423|41383|41423|41383|41398|41358|17
1642009130000|2022-01-12 17:38:50|41433|41393|41414.3|41374.3|41441.7|41401.7|41403|41363|33
1642009140000|2022-01-12 17:39:00|41413|41373|41419.3|41379.3|41423|41383|41413|41373|7
1642009150000|2022-01-12 17:39:10|41423|41383|41428|41388|41428|41388|41419.3|41379.3|4
1642009160000|2022-01-12 17:39:20|41433|41393|41418|41378|41433|41393|41418|41378|6
1642009170000|2022-01-12 17:39:30|41423|41383|41424.3|41384.3|41424.3|41384.3|41418|41378|2
1642009180000|2022-01-12 17:39:40|41414.3|41374.3|41409.3|41369.3|41414.3|41374.3|41409.3|41369.3|13
1642009190000|2022-01-12 17:39:50|41414.3|41374.3|41424.3|41384.3|41424.3|41384.3|41413|41373|3
1642009200000|2022-01-12 17:40:00|41428|41388|41414.3|41374.3|41428|41388|41413|41373|4
1642009210000|2022-01-12 17:40:10|41413|41373|41409.3|41369.3|41414.3|41374.3|41409.3|41369.3|5
1642009220000|2022-01-12 17:40:20|41413|41373|41390.7|41350.7|41413|41373|41384.3|41344.3|9
1642009230000|2022-01-12 17:40:30|41395.7|41355.7|41399.3|41359.3|41399.3|41359.3|41390.7|41350.7|10
1642009240000|2022-01-12 17:40:40|41400.7|41360.7|41384.3|41344.3|41400.7|41360.7|41384.3|41344.3|4
1642009250000|2022-01-12 17:40:50|41385.7|41345.7|41370.7|41330.7|41390.7|41350.7|41370.7|41330.7|12
1642009260000|2022-01-12 17:41:00|41374.3|41334.3|41364.3|41324.3|41381.7|41341.7|41360.7|41320.7|26
1642009270000|2022-01-12 17:41:10|41373|41333|41403|41363|41403|41363|41369.3|41329.3|36
1642009280000|2022-01-12 17:41:20|41401.7|41361.7|41399.3|41359.3|41404.3|41364.3|41393|41353|23
1642009290000|2022-01-12 17:41:30|41398|41358|41383|41343|41399.3|41359.3|41364.3|41324.3|7
1642009300000|2022-01-12 17:41:40|41384.3|41344.3|41369.3|41329.3|41389.3|41349.3|41364.3|41324.3|5
1642009310000|2022-01-12 17:41:50|41368|41328|41389.3|41349.3|41389.3|41349.3|41368|41328|50
1642009320000|2022-01-12 17:42:00|41390.7|41350.7|41373|41333|41394.3|41354.3|41373|41333|8
1642009330000|2022-01-12 17:42:10|41363|41323|41402|41362|41402|41362|41363|41323|24
1642009340000|2022-01-12 17:42:20|41400.7|41360.7|41410.7|41370.7|41415.7|41375.7|41400.7|41360.7|8
1642009350000|2022-01-12 17:42:30|41407|41367|41410.7|41370.7|41417|41377|41407|41367|6
1642009360000|2022-01-12 17:42:40|41404.3|41364.3|41400.7|41360.7|41407|41367|41400.7|41360.7|5
1642009370000|2022-01-12 17:42:50|41404.3|41364.3|41384.3|41344.3|41410.7|41370.7|41380.7|41340.7|20
1642009380000|2022-01-12 17:43:00|41393|41353|41380.6|41340.6|41394.3|41354.3|41380.6|41340.6|11
1642009390000|2022-01-12 17:43:10|41379.3|41339.3|41389.3|41349.3|41394.3|41354.3|41375.6|41335.6|9
1642009400000|2022-01-12 17:43:20|41393|41353|41394.3|41354.3|41395.6|41355.6|41389.3|41349.3|2
1642009410000|2022-01-12 17:43:30|41398|41358|41399.3|41359.3|41404.3|41364.3|41394.3|41354.3|4
1642009420000|2022-01-12 17:43:40|41395.6|41355.6|41393|41353|41398|41358|41384.3|41344.3|4
1642009430000|2022-01-12 17:43:50|41403|41363|41403|41363|41404.3|41364.3|41393|41353|23
1642009440000|2022-01-12 17:44:00|41408|41368|41409.3|41369.3|41418|41378|41398|41358|17
1642009450000|2022-01-12 17:44:10|41408|41368|41423|41383|41423|41383|41408|41368|6
1642009460000|2022-01-12 17:44:20|41414.3|41374.3|41418|41378|41418|41378|41414.3|41374.3|5
1642009470000|2022-01-12 17:44:30|41424.3|41384.3|41465.3|41425.3|41465.3|41425.3|41423|41383|11
1642009480000|2022-01-12 17:44:40|41461.6|41421.6|41475.3|41435.3|41481.6|41441.6|41461.6|41421.6|20
1642009490000|2022-01-12 17:44:50|41471.6|41431.6|41470.3|41430.3|41480.3|41440.3|41470.3|41430.3|8
1642009500000|2022-01-12 17:45:00|41475.3|41435.3|41465.3|41425.3|41480.3|41440.3|41461.6|41421.6|13
1642009510000|2022-01-12 17:45:10|41469|41429|41485.3|41445.3|41485.3|41445.3|41461.6|41421.6|43
1642009520000|2022-01-12 17:45:20|41489|41449|41495.3|41455.3|41495.3|41455.3|41485.3|41445.3|7
1642009530000|2022-01-12 17:45:30|41491.6|41451.6|41491.6|41451.6|41495.3|41455.3|41481.6|41441.6|6
1642009540000|2022-01-12 17:45:40|41495.3|41455.3|41445.3|41405.3|41495.3|41455.3|41445.3|41405.3|19
1642009550000|2022-01-12 17:45:50|41446.6|41406.6|41441.6|41401.6|41451.6|41411.6|41441.6|41401.6|7
1642009560000|2022-01-12 17:46:00|41450.3|41410.3|41450.3|41410.3|41450.3|41410.3|41445.3|41405.3|2
1642009570000|2022-01-12 17:46:10|41445.3|41405.3|41440.3|41400.3|41450.3|41410.3|41440.3|41400.3|15
1642009580000|2022-01-12 17:46:20|41439|41399|41435.3|41395.3|41439|41399|41430.3|41390.3|4
1642009590000|2022-01-12 17:46:30|41430.3|41390.3|41421.6|41381.6|41435.3|41395.3|41421.6|41381.6|5
1642009600000|2022-01-12 17:46:40|41426.6|41386.6|41425.3|41385.3|41426.6|41386.6|41421.6|41381.6|7
1642009610000|2022-01-12 17:46:50|41426.6|41386.6|41425.3|41385.3|41430.3|41390.3|41411.6|41371.6|9
1642009620000|2022-01-12 17:47:00|41429|41389|41420.3|41380.3|41435.3|41395.3|41420.3|41380.3|4
1642009630000|2022-01-12 17:47:10|41421.6|41381.6|41420.3|41380.3|41431.6|41391.6|41410.3|41370.3|30
1642009640000|2022-01-12 17:47:20|41415.3|41375.3|41441.6|41401.6|41441.6|41401.6|41410.3|41370.3|34
1642009650000|2022-01-12 17:47:30|41435.3|41395.3|41445.3|41405.3|41445.3|41405.3|41430.3|41390.3|4
1642009660000|2022-01-12 17:47:40|41450.3|41410.3|41445.3|41405.3|41450.3|41410.3|41445.3|41405.3|7
1642009670000|2022-01-12 17:47:50|41435.3|41395.3|41441.6|41401.6|41445.3|41405.3|41435.3|41395.3|9
1642009680000|2022-01-12 17:48:00|41435.3|41395.3|41455.3|41415.3|41460.3|41420.3|41435.3|41395.3|8
1642009690000|2022-01-12 17:48:10|41470.3|41430.3|41475.3|41435.3|41475.3|41435.3|41461.6|41421.6|4
1642009700000|2022-01-12 17:48:20|41471.6|41431.6|41470.3|41430.3|41471.6|41431.6|41460.3|41420.3|3
1642009710000|2022-01-12 17:48:30|41465.3|41425.3|41465.3|41425.3|41470.3|41430.3|41461.6|41421.6|23
1642009720000|2022-01-12 17:48:40|41460.3|41420.3|41464|41424|41470.3|41430.3|41459|41419|13
1642009730000|2022-01-12 17:48:50|41462.6|41422.6|41465.3|41425.3|41482.6|41442.6|41459|41419|55
1642009740000|2022-01-12 17:49:00|41466.6|41426.6|41475.3|41435.3|41480.3|41440.3|41465.3|41425.3|3
1642009750000|2022-01-12 17:49:10|41480.3|41440.3|41489|41449|41492.6|41452.6|41470.3|41430.3|56
1642009760000|2022-01-12 17:49:20|41494|41454|41497.6|41457.6|41504|41464|41487.6|41447.6|13
1642009770000|2022-01-12 17:49:30|41492.6|41452.6|41482.6|41442.6|41497.6|41457.6|41477.6|41437.6|9
1642009780000|2022-01-12 17:49:40|41487.6|41447.6|41517.6|41477.6|41517.6|41477.6|41482.6|41442.6|23
1642009790000|2022-01-12 17:49:50|41522.6|41482.6|41499|41459|41527.6|41487.6|41499|41459|23
1642009800000|2022-01-12 17:50:00|41494|41454|41474|41434|41499|41459|41469|41429|7
1642009810000|2022-01-12 17:50:10|41479|41439|41460.3|41420.3|41479|41439|41455.3|41415.3|9
1642009820000|2022-01-12 17:50:20|41465.3|41425.3|41475.3|41435.3|41481.6|41441.6|41465.3|41425.3|11
1642009830000|2022-01-12 17:50:30|41480.3|41440.3|41480.3|41440.3|41490.3|41450.3|41480.3|41440.3|9
1642009840000|2022-01-12 17:50:40|41485.3|41445.3|41470.3|41430.3|41485.3|41445.3|41465.3|41425.3|12
1642009850000|2022-01-12 17:50:50|41465.3|41425.3|41461.6|41421.6|41471.6|41431.6|41460.3|41420.3|4
1642009860000|2022-01-12 17:51:00|41451.6|41411.6|41445.3|41405.3|41451.6|41411.6|41441.6|41401.6|7
1642009870000|2022-01-12 17:51:10|41449|41409|41471.6|41431.6|41471.6|41431.6|41449|41409|5
1642009880000|2022-01-12 17:51:20|41479|41439|41495.3|41455.3|41495.3|41455.3|41478|41438|12
1642009890000|2022-01-12 17:51:30|41491.6|41451.6|41488|41448|41495.3|41455.3|41481.6|41441.6|10
1642009900000|2022-01-12 17:51:40|41485.3|41445.3|41481.6|41441.6|41485.3|41445.3|41480.3|41440.3|3
1642009910000|2022-01-12 17:51:50|41485.3|41445.3|41485.3|41445.3|41491.6|41451.6|41477.6|41437.6|9
1642009920000|2022-01-12 17:52:00|41490.3|41450.3|41480.3|41440.3|41490.3|41450.3|41480.3|41440.3|11
1642009930000|2022-01-12 17:52:10|41490.3|41450.3|41515.3|41475.3|41525.3|41485.3|41490.3|41450.3|16
1642009940000|2022-01-12 17:52:20|41516.6|41476.6|41520.3|41480.3|41545.3|41505.3|41515.3|41475.3|31
1642009950000|2022-01-12 17:52:30|41515.3|41475.3|41506.6|41466.6|41516.6|41476.6|41500.3|41460.3|14
1642009960000|2022-01-12 17:52:40|41510.3|41470.3|41515.3|41475.3|41530.3|41490.3|41505.3|41465.3|16
1642009970000|2022-01-12 17:52:50|41518.9|41478.9|41521.6|41481.6|41521.6|41481.6|41515.3|41475.3|7
1642009980000|2022-01-12 17:53:00|41514.3|41474.3|41501.6|41461.6|41514.3|41474.3|41501.6|41461.6|20
1642009990000|2022-01-12 17:53:10|41500.3|41460.3|41481.6|41441.6|41500.3|41460.3|41481.6|41441.6|55
1642010000000|2022-01-12 17:53:20|41482.9|41442.9|41487.9|41447.9|41487.9|41447.9|41477.9|41437.9|8
1642010010000|2022-01-12 17:53:30|41484.3|41444.3|41494.3|41454.3|41494.3|41454.3|41484.3|41444.3|3
1642010020000|2022-01-12 17:53:40|41497.9|41457.9|41487.9|41447.9|41497.9|41457.9|41482.9|41442.9|4
1642010030000|2022-01-12 17:53:50|41491.6|41451.6|41494.3|41454.3|41512.9|41472.9|41491.6|41451.6|39
1642010040000|2022-01-12 17:54:00|41490.6|41450.6|41494.3|41454.3|41494.3|41454.3|41474.3|41434.3|17
1642010050000|2022-01-12 17:54:10|41490.6|41450.6|41477|41437|41490.6|41450.6|41472.9|41432.9|19
1642010060000|2022-01-12 17:54:20|41475.6|41435.6|41486.9|41446.9|41486.9|41446.9|41470.6|41430.6|9
1642010070000|2022-01-12 17:54:30|41476.9|41436.9|41481.9|41441.9|41481.9|41441.9|41475.6|41435.6|12
1642010080000|2022-01-12 17:54:40|41486.9|41446.9|41476.9|41436.9|41486.9|41446.9|41474.3|41434.3|8
1642010090000|2022-01-12 17:54:50|41491.9|41451.9|41491.9|41451.9|41491.9|41451.9|41491.9|41451.9|9
1642010100000|2022-01-12 17:55:00|41488.3|41448.3|41459.6|41419.6|41488.3|41448.3|41459.6|41419.6|12
1642010110000|2022-01-12 17:55:10|41453.3|41413.3|41463.3|41423.3|41468.3|41428.3|41448.3|41408.3|10
1642010120000|2022-01-12 17:55:20|41459.6|41419.6|41453.3|41413.3|41459.6|41419.6|41448.3|41408.3|8
1642010130000|2022-01-12 17:55:30|41449.6|41409.6|41419.6|41379.6|41458.3|41418.3|41413.3|41373.3|13
1642010140000|2022-01-12 17:55:40|41423.3|41383.3|41413.3|41373.3|41428.3|41388.3|41413.3|41373.3|2
1642010150000|2022-01-12 17:55:50|41418.3|41378.3|41439.6|41399.6|41444.6|41404.6|41418.3|41378.3|6
1642010160000|2022-01-12 17:56:00|41433.3|41393.3|41439.6|41399.6|41449.6|41409.6|41414.6|41374.6|34
1642010170000|2022-01-12 17:56:10|41444.6|41404.6|41439.6|41399.6|41449.6|41409.6|41439.6|41399.6|4
1642010180000|2022-01-12 17:56:20|41449.6|41409.6|41449.6|41409.6|41449.6|41409.6|41448.3|41408.3|3
1642010190000|2022-01-12 17:56:30|41448.3|41408.3|41454.6|41414.6|41455.9|41415.9|41448.3|41408.3|8
1642010200000|2022-01-12 17:56:40|||||||||2
1642010210000|2022-01-12 17:56:50|41450.9|41410.9|41453.3|41413.3|41459.6|41419.6|41448.3|41408.3|9
1642010220000|2022-01-12 17:57:00|41454.6|41414.6|41453.3|41413.3|41459.6|41419.6|41449.6|41409.6|2
1642010230000|2022-01-12 17:57:10|41449.6|41409.6|41449.6|41409.6|41453.3|41413.3|41449.6|41409.6|1
1642010240000|2022-01-12 17:57:20|41453.3|41413.3|41459.6|41419.6|41463.3|41423.3|41453.3|41413.3|4
1642010250000|2022-01-12 17:57:30|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|41449.6|41409.6|5
1642010260000|2022-01-12 17:57:40|41449.6|41409.6|41463.3|41423.3|41473.3|41433.3|41449.6|41409.6|30
1642010270000|2022-01-12 17:57:50|41466.9|41426.9|41473.3|41433.3|41473.3|41433.3|41466.9|41426.9|0
1642010280000|2022-01-12 17:58:00|41469.6|41429.6|41463.3|41423.3|41469.6|41429.6|41453.3|41413.3|14
1642010290000|2022-01-12 17:58:10|41473.3|41433.3|41483.3|41443.3|41483.3|41443.3|41473.3|41433.3|2
1642010300000|2022-01-12 17:58:20|41479.6|41439.6|41505.6|41465.6|41506.9|41466.9|41473.3|41433.3|10
1642010310000|2022-01-12 17:58:30|41506.9|41466.9|41510.6|41470.6|41516.9|41476.9|41506.9|41466.9|7
1642010320000|2022-01-12 17:58:40|41516.9|41476.9|41520.6|41480.6|41520.6|41480.6|41505.6|41465.6|6
1642010330000|2022-01-12 17:58:50|41516.9|41476.9|41566.9|41526.9|41566.9|41526.9|41516.9|41476.9|38
1642010340000|2022-01-12 17:59:00|41565.6|41525.6|41577.9|41537.9|41579.3|41539.3|41565.6|41525.6|32
1642010350000|2022-01-12 17:59:10|41574.3|41534.3|41580.6|41540.6|41594.3|41554.3|41574.3|41534.3|62
1642010360000|2022-01-12 17:59:20|41594.3|41554.3|41594.3|41554.3|41594.3|41554.3|41580.6|41540.6|11
1642010370000|2022-01-12 17:59:30|41587.9|41547.9|41574.3|41534.3|41587.9|41547.9|41574.3|41534.3|8
1642010380000|2022-01-12 17:59:40|41564.3|41524.3|41570.6|41530.6|41570.6|41530.6|41564.3|41524.3|10
1642010390000|2022-01-12 17:59:50|41574.3|41534.3|41584.3|41544.3|41584.3|41544.3|41574.3|41534.3|1
1642010400000|2022-01-12 18:00:00|41601.6|41561.6|41607.9|41567.9|41612.9|41572.9|41601.6|41561.6|20
1642010410000|2022-01-12 18:00:10|41599.3|41559.3|41610.6|41570.6|41614.3|41574.3|41599.3|41559.3|12
1642010420000|2022-01-12 18:00:20|41609.3|41569.3|41614.3|41574.3|41614.3|41574.3|41602.9|41562.9|4
1642010430000|2022-01-12 18:00:30|41610.6|41570.6|41617.9|41577.9|41621.6|41581.6|41609.3|41569.3|15
1642010440000|2022-01-12 18:00:40|41619.3|41579.3|41640.6|41600.6|41644.3|41604.3|41619.3|41579.3|15
1642010450000|2022-01-12 18:00:50|41636.9|41596.9|41615.6|41575.6|41639.3|41599.3|41615.6|41575.6|17
1642010460000|2022-01-12 18:01:00|41600.6|41560.6|41594.3|41554.3|41610.6|41570.6|41594.3|41554.3|17
1642010470000|2022-01-12 18:01:10|41575.6|41535.6|41579.3|41539.3|41584.3|41544.3|41574.3|41534.3|77
1642010480000|2022-01-12 18:01:20|41577.9|41537.9|41587.9|41547.9|41589.3|41549.3|41569.3|41529.3|6
1642010490000|2022-01-12 18:01:30|41581.6|41541.6|41587.9|41547.9|41587.9|41547.9|41581.6|41541.6|1
1642010500000|2022-01-12 18:01:40|41584.3|41544.3|41581.6|41541.6|41591.6|41551.6|41581.6|41541.6|6
1642010510000|2022-01-12 18:01:50|41584.3|41544.3|41581.6|41541.6|41584.3|41544.3|41571.6|41531.6|4
1642010520000|2022-01-12 18:02:00|41582.9|41542.9|41557.9|41517.9|41582.9|41542.9|41557.9|41517.9|6
1642010530000|2022-01-12 18:02:10|41561.6|41521.6|41577.9|41537.9|41587.9|41547.9|41557.9|41517.9|4
1642010540000|2022-01-12 18:02:20|41570.6|41530.6|41567.9|41527.9|41574.3|41534.3|41564.3|41524.3|4
1642010550000|2022-01-12 18:02:30|41570.6|41530.6|41554.3|41514.3|41574.3|41534.3|41554.3|41514.3|15
1642010570000|2022-01-12 18:02:50|41547.9|41507.9|41537.9|41497.9|41547.9|41507.9|41534.3|41494.3|8
1642010580000|2022-01-12 18:03:00|41534.3|41494.3|41535.6|41495.6|41544.3|41504.3|41524.3|41484.3|16
1642010590000|2022-01-12 18:03:10|41536.9|41496.9|41529.3|41489.3|41540.6|41500.6|41525.6|41485.6|6
1642010600000|2022-01-12 18:03:20|41525.6|41485.6|41530.6|41490.6|41530.6|41490.6|41524.3|41484.3|0
1642010610000|2022-01-12 18:03:30|41539.3|41499.3|41534.3|41494.3|41539.3|41499.3|41534.3|41494.3|3
1642010620000|2022-01-12 18:03:40|41545.6|41505.6|41545.6|41505.6|41546.9|41506.9|41540.6|41500.6|28
1642010630000|2022-01-12 18:03:50|41536.9|41496.9|41536.9|41496.9|41536.9|41496.9|41528.3|41488.3|15
1642010640000|2022-01-12 18:04:00|41520.6|41480.6|41521.9|41481.9|41530.6|41490.6|41520.6|41480.6|10
1642010650000|2022-01-12 18:04:10|41520.6|41480.6|41516.9|41476.9|41523.3|41483.3|41508.3|41468.3|13
1642010660000|2022-01-12 18:04:20|41521.9|41481.9|41523.3|41483.3|41523.3|41483.3|41521.9|41481.9|8
1642010670000|2022-01-12 18:04:30|41521.9|41481.9|41523.3|41483.3|41526.9|41486.9|41521.9|41481.9|0
1642010680000|2022-01-12 18:04:40|41521.9|41481.9|41521.9|41481.9|41523.3|41483.3|41520.6|41480.6|0
1642010690000|2022-01-12 18:04:50|41523.3|41483.3|41531.9|41491.9|41535.6|41495.6|41516.9|41476.9|50
1642010700000|2022-01-12 18:05:00|41541.9|41501.9|41536.9|41496.9|41546.9|41506.9|41536.9|41496.9|2
1642010710000|2022-01-12 18:05:10|41531.9|41491.9|41546.9|41506.9|41546.9|41506.9|41531.9|41491.9|2
1642010720000|2022-01-12 18:05:20|41548.3|41508.3|41570.6|41530.6|41576.9|41536.9|41548.3|41508.3|3
1642010730000|2022-01-12 18:05:30|41571.9|41531.9|41556.9|41516.9|41571.9|41531.9|41555.6|41515.6|4
1642010740000|2022-01-12 18:05:40|41571.9|41531.9|41573.3|41533.3|41576.9|41536.9|41571.9|41531.9|7
1642010750000|2022-01-12 18:05:50|41568.3|41528.3|41603.3|41563.3|41603.3|41563.3|41568.3|41528.3|4
1642010760000|2022-01-12 18:06:00|41601.9|41561.9|41593.2|41553.2|41606.9|41566.9|41586.9|41546.9|10
1642010770000|2022-01-12 18:06:10|41596.9|41556.9|41623.2|41583.2|41623.2|41583.2|41593.2|41553.2|6
1642010780000|2022-01-12 18:06:20|41626.9|41586.9|41626.9|41586.9|41626.9|41586.9|41620.6|41580.6|14
1642010790000|2022-01-12 18:06:30|41623.2|41583.2|41660.6|41620.6|41680.6|41640.6|41620.6|41580.6|13
1642010800000|2022-01-12 18:06:40|41664.2|41624.2|41646.9|41606.9|41666.9|41626.9|41646.9|41606.9|12
1642010810000|2022-01-12 18:06:50|41636.9|41596.9|41621.9|41581.9|41640.6|41600.6|41621.9|41581.9|5
1642010820000|2022-01-12 18:07:00|41625.6|41585.6|41613.2|41573.2|41626.9|41586.9|41613.2|41573.2|27
1642010830000|2022-01-12 18:07:10|41611.9|41571.9|41626.9|41586.9|41626.9|41586.9|41586.9|41546.9|27
1642010840000|2022-01-12 18:07:20|41623.2|41583.2|41633.2|41593.2|41636.9|41596.9|41618.2|41578.2|3
1642010850000|2022-01-12 18:07:30|41636.9|41596.9|41610.9|41570.9|41643.2|41603.2|41610.9|41570.9|11
1642010860000|2022-01-12 18:07:40|41609.6|41569.6|41656.9|41616.9|41666.9|41626.9|41608.2|41568.2|27
1642010870000|2022-01-12 18:07:50|41666.9|41626.9|41683.2|41643.2|41696.9|41656.9|41656.9|41616.9|38
1642010880000|2022-01-12 18:08:00|41686.9|41646.9|41676.9|41636.9|41696.9|41656.9|41676.9|41636.9|6
1642010890000|2022-01-12 18:08:10|41666.9|41626.9|41636.9|41596.9|41673.2|41633.2|41636.9|41596.9|11
1642010900000|2022-01-12 18:08:20|41646.9|41606.9|41636.9|41596.9|41646.9|41606.9|41636.9|41596.9|9
1642010910000|2022-01-12 18:08:30|41631.9|41591.9|41606.9|41566.9|41633.2|41593.2|41606.9|41566.9|8
1642010920000|2022-01-12 18:08:40|41603.2|41563.2|41626.9|41586.9|41630.6|41590.6|41601.9|41561.9|5
1642010930000|2022-01-12 18:08:50|41631.9|41591.9|41631.9|41591.9|41631.9|41591.9|41616.9|41576.9|6
1642010940000|2022-01-12 18:09:00|41636.9|41596.9|41633.2|41593.2|41636.9|41596.9|41626.9|41586.9|2
1642010950000|2022-01-12 18:09:10|41626.9|41586.9|41643.2|41603.2|41643.2|41603.2|41626.9|41586.9|6
1642010960000|2022-01-12 18:09:20|41646.9|41606.9|41636.9|41596.9|41646.9|41606.9|41626.9|41586.9|6
1642010970000|2022-01-12 18:09:30|41638.2|41598.2|41630.6|41590.6|41643.2|41603.2|41626.9|41586.9|9
1642010980000|2022-01-12 18:09:40|41626.9|41586.9|41621.9|41581.9|41631.9|41591.9|41621.9|41581.9|6
1642010990000|2022-01-12 18:09:50|41623.2|41583.2|41623.2|41583.2|41633.2|41593.2|41621.9|41581.9|6
1642011000000|2022-01-12 18:10:00|41626.9|41586.9|41626.9|41586.9|41626.9|41586.9|41621.9|41581.9|0
1642011010000|2022-01-12 18:10:10|41623.2|41583.2|41626.9|41586.9|41626.9|41586.9|41623.2|41583.2|3
1642011020000|2022-01-12 18:10:20|41625.6|41585.6|41646.9|41606.9|41656.9|41616.9|41625.6|41585.6|27
1642011030000|2022-01-12 18:10:30|41641.9|41601.9|41646.9|41606.9|41651.9|41611.9|41636.9|41596.9|8
1642011040000|2022-01-12 18:10:40|41643.2|41603.2|41646.9|41606.9|41648.2|41608.2|41643.2|41603.2|2
1642011050000|2022-01-12 18:10:50|41643.2|41603.2|41653.2|41613.2|41656.9|41616.9|41643.2|41603.2|12
1642011060000|2022-01-12 18:11:00|41651.9|41611.9|41636.9|41596.9|41656.9|41616.9|41636.9|41596.9|2
1642011070000|2022-01-12 18:11:10|41638.2|41598.2|41636.9|41596.9|41638.2|41598.2|41636.9|41596.9|1
1642011080000|2022-01-12 18:11:20|41651.9|41611.9|41656.9|41616.9|41656.9|41616.9|41651.9|41611.9|13
1642011090000|2022-01-12 18:11:30|41653.2|41613.2|41663.2|41623.2|41663.2|41623.2|41653.2|41613.2|8
1642011100000|2022-01-12 18:11:40|41666.9|41626.9|41676.9|41636.9|41676.9|41636.9|41666.9|41626.9|4
1642011110000|2022-01-12 18:11:50|41656.9|41616.9|41656.9|41616.9|41658.2|41618.2|41656.9|41616.9|10
1642011120000|2022-01-12 18:12:00|41661.9|41621.9|41664.2|41624.2|41665.6|41625.6|41656.9|41616.9|3
1642011130000|2022-01-12 18:12:10|41665.6|41625.6|41656.9|41616.9|41665.6|41625.6|41656.9|41616.9|2
1642011140000|2022-01-12 18:12:20|41661.9|41621.9|41665.6|41625.6|41665.6|41625.6|41656.9|41616.9|11
1642011150000|2022-01-12 18:12:30|41673.2|41633.2|41709.2|41669.2|41709.2|41669.2|41673.2|41633.2|9
1642011160000|2022-01-12 18:12:40|41695.6|41655.6|41684.2|41644.2|41699.2|41659.2|41680.6|41640.6|14
1642011170000|2022-01-12 18:12:50|41690.6|41650.6|41684.2|41644.2|41690.6|41650.6|41679.2|41639.2|0
1642011180000|2022-01-12 18:13:00|41689.2|41649.2|41685.6|41645.6|41689.2|41649.2|41674.2|41634.2|4
1642011190000|2022-01-12 18:13:10|41684.2|41644.2|41699.2|41659.2|41699.2|41659.2|41684.2|41644.2|7
1642011200000|2022-01-12 18:13:20|41694.2|41654.2|41687.9|41647.9|41699.2|41659.2|41684.2|41644.2|5
1642011210000|2022-01-12 18:13:30|41684.2|41644.2|41684.2|41644.2|41690.6|41650.6|41682.9|41642.9|2
1642011220000|2022-01-12 18:13:40|41687.9|41647.9|41664.2|41624.2|41687.9|41647.9|41659.2|41619.2|11
1642011230000|2022-01-12 18:13:50|41660.6|41620.6|41654.2|41614.2|41660.6|41620.6|41652.9|41612.9|10
1642011240000|2022-01-12 18:14:00|41664.2|41624.2|41665.6|41625.6|41675.6|41635.6|41659.2|41619.2|18
1642011250000|2022-01-12 18:14:10|41666.9|41626.9|41670.6|41630.6|41670.6|41630.6|41666.9|41626.9|1
1642011260000|2022-01-12 18:14:20|41666.9|41626.9|41665.6|41625.6|41666.9|41626.9|41665.6|41625.6|1
1642011270000|2022-01-12 18:14:30|41675.6|41635.6|41655.6|41615.6|41675.6|41635.6|41655.6|41615.6|15
1642011280000|2022-01-12 18:14:40|41660.6|41620.6|41655.6|41615.6|41660.6|41620.6|41655.6|41615.6|2
1642011290000|2022-01-12 18:14:50|41630.6|41590.6|41635.6|41595.6|41636.9|41596.9|41630.6|41590.6|4
1642011300000|2022-01-12 18:15:00|41630.6|41590.6|41596.9|41556.9|41635.6|41595.6|41596.9|41556.9|36
1642011310000|2022-01-12 18:15:10|41601.9|41561.9|41611.9|41571.9|41614.2|41574.2|41593.2|41553.2|31
1642011320000|2022-01-12 18:15:20|41610.6|41570.6|41606.9|41566.9|41615.6|41575.6|41596.9|41556.9|4
1642011330000|2022-01-12 18:15:30|41614.2|41574.2|41611.9|41571.9|41614.2|41574.2|41596.9|41556.9|6
1642011340000|2022-01-12 18:15:40|41608.2|41568.2|41601.9|41561.9|41615.6|41575.6|41601.9|41561.9|2
1642011350000|2022-01-12 18:15:50|41603.2|41563.2|41606.9|41566.9|41611.9|41571.9|41601.9|41561.9|8
1642011360000|2022-01-12 18:16:00|41616.9|41576.9|41626.9|41586.9|41626.9|41586.9|41606.9|41566.9|9
1642011370000|2022-01-12 18:16:10|41635.5|41595.5|41636.9|41596.9|41640.5|41600.5|41630.5|41590.5|15
1642011390000|2022-01-12 18:16:30|41645.5|41605.5|41646.9|41606.9|41646.9|41606.9|41645.5|41605.5|8
1642011400000|2022-01-12 18:16:40|41650.5|41610.5|41646.9|41606.9|41651.9|41611.9|41640.5|41600.5|5
1642011410000|2022-01-12 18:16:50|41651.9|41611.9|41670.5|41630.5|41670.5|41630.5|41651.9|41611.9|11
1642011420000|2022-01-12 18:17:00|41666.9|41626.9|41671.9|41631.9|41675.5|41635.5|41666.9|41626.9|10
1642011430000|2022-01-12 18:17:10|41670.5|41630.5|41651.9|41611.9|41670.5|41630.5|41646.9|41606.9|6
1642011440000|2022-01-12 18:17:20|41653.2|41613.2|41636.9|41596.9|41656.9|41616.9|41636.9|41596.9|8
1642011450000|2022-01-12 18:17:30|41640.5|41600.5|41636.9|41596.9|41641.9|41601.9|41636.9|41596.9|0
1642011460000|2022-01-12 18:17:40|41646.9|41606.9|41675.5|41635.5|41675.5|41635.5|41646.9|41606.9|10
1642011470000|2022-01-12 18:17:50|41666.9|41626.9|41670.5|41630.5|41674.2|41634.2|41660.5|41620.5|12
1642011480000|2022-01-12 18:18:00|41674.2|41634.2|41646.9|41606.9|41674.2|41634.2|41646.9|41606.9|6
1642011490000|2022-01-12 18:18:10|41638.2|41598.2|41631.9|41591.9|41638.2|41598.2|41631.9|41591.9|9
1642011500000|2022-01-12 18:18:20|41630.5|41590.5|41646.9|41606.9|41646.9|41606.9|41630.5|41590.5|6
1642011510000|2022-01-12 18:18:30|41650.5|41610.5|41655.5|41615.5|41660.5|41620.5|41650.5|41610.5|3
1642011520000|2022-01-12 18:18:40|41660.5|41620.5|41676.9|41636.9|41676.9|41636.9|41655.5|41615.5|5
1642011530000|2022-01-12 18:18:50|41695.5|41655.5|41676.9|41636.9|41695.5|41655.5|41676.9|41636.9|16
1642011540000|2022-01-12 18:19:00|41680.5|41640.5|41705.5|41665.5|41705.5|41665.5|41680.5|41640.5|10
1642011550000|2022-01-12 18:19:10|41701.9|41661.9|41696.9|41656.9|41705.5|41665.5|41696.9|41656.9|8
1642011560000|2022-01-12 18:19:20|41695.5|41655.5|41696.9|41656.9|41696.9|41656.9|41690.5|41650.5|6
1642011570000|2022-01-12 18:19:30|41676.9|41636.9|41665.5|41625.5|41676.9|41636.9|41645.5|41605.5|16
1642011580000|2022-01-12 18:19:40|41669.2|41629.2|41670.5|41630.5|41676.9|41636.9|41669.2|41629.2|1
1642011590000|2022-01-12 18:19:50|41665.5|41625.5|41656.9|41616.9|41666.9|41626.9|41650.5|41610.5|15
1642011600000|2022-01-12 18:20:00|41655.5|41615.5|41640.5|41600.5|41656.9|41616.9|41636.9|41596.9|8
1642011610000|2022-01-12 18:20:10|41630.5|41590.5|41623.2|41583.2|41630.5|41590.5|41616.9|41576.9|5
1642011620000|2022-01-12 18:20:20|41626.9|41586.9|41616.9|41576.9|41628.2|41588.2|41616.9|41576.9|4
1642011630000|2022-01-12 18:20:30|41623.2|41583.2|41621.9|41581.9|41625.5|41585.5|41616.9|41576.9|7
1642011640000|2022-01-12 18:20:40|41625.5|41585.5|41616.9|41576.9|41630.5|41590.5|41616.9|41576.9|8
1642011650000|2022-01-12 18:20:50|41623.2|41583.2|41620.5|41580.5|41623.2|41583.2|41616.9|41576.9|1
1642011660000|2022-01-12 18:21:00|41616.9|41576.9|41611.9|41571.9|41621.9|41581.9|41611.9|41571.9|6
1642011680000|2022-01-12 18:21:20|41616.9|41576.9|41620.5|41580.5|41623.2|41583.2|41611.9|41571.9|8
1642011690000|2022-01-12 18:21:30|41621.9|41581.9|41626.9|41586.9|41626.9|41586.9|41620.5|41580.5|1
1642011700000|2022-01-12 18:21:40|41625.5|41585.5|41621.9|41581.9|41625.5|41585.5|41621.9|41581.9|4
1642011710000|2022-01-12 18:21:50|41626.9|41586.9|41630.5|41590.5|41636.9|41596.9|41626.9|41586.9|4
1642011720000|2022-01-12 18:22:00|41626.9|41586.9|41616.9|41576.9|41626.9|41586.9|41615.5|41575.5|7
1642011730000|2022-01-12 18:22:10|41606.9|41566.9|41616.9|41576.9|41616.9|41576.9|41606.9|41566.9|9
1642011740000|2022-01-12 18:22:20|41620.5|41580.5|41620.5|41580.5|41620.5|41580.5|41616.9|41576.9|5
1642011750000|2022-01-12 18:22:30|41616.9|41576.9|41625.5|41585.5|41626.9|41586.9|41616.9|41576.9|1
1642011760000|2022-01-12 18:22:40|41626.9|41586.9|41630.5|41590.5|41630.5|41590.5|41621.9|41581.9|4
1642011770000|2022-01-12 18:22:50|41635.5|41595.5|41635.5|41595.5|41635.5|41595.5|41630.5|41590.5|0
1642011780000|2022-01-12 18:23:00|41636.9|41596.9|41625.5|41585.5|41640.5|41600.5|41625.5|41585.5|8
1642011790000|2022-01-12 18:23:10|41626.9|41586.9|41630.5|41590.5|41630.5|41590.5|41625.5|41585.5|1
1642011800000|2022-01-12 18:23:20|41634.2|41594.2|41635.5|41595.5|41635.5|41595.5|41634.2|41594.2|3
1642011810000|2022-01-12 18:23:30|41630.5|41590.5|41611.9|41571.9|41630.5|41590.5|41610.5|41570.5|7
1642011820000|2022-01-12 18:23:40|41615.5|41575.5|41650.5|41610.5|41650.5|41610.5|41615.5|41575.5|6
1642011830000|2022-01-12 18:23:50|41646.9|41606.9|41655.5|41615.5|41655.5|41615.5|41645.5|41605.5|15
1642011840000|2022-01-12 18:24:00|41654.2|41614.2|41645.5|41605.5|41655.5|41615.5|41645.5|41605.5|18
1642011850000|2022-01-12 18:24:10|41649.2|41609.2|41636.9|41596.9|41650.5|41610.5|41636.9|41596.9|17
1642011860000|2022-01-12 18:24:20|41643.2|41603.2|41656.9|41616.9|41656.9|41616.9|41643.2|41603.2|2
1642011870000|2022-01-12 18:24:30|41646.9|41606.9|41631.9|41591.9|41646.9|41606.9|41631.9|41591.9|11
1642011880000|2022-01-12 18:24:40|41636.9|41596.9|41638.2|41598.2|41638.2|41598.2|41628.2|41588.2|6
1642011890000|2022-01-12 18:24:50|41643.2|41603.2|41643.2|41603.2|41646.9|41606.9|41636.9|41596.9|8
1642011900000|2022-01-12 18:25:00|41640.5|41600.5|41646.9|41606.9|41646.9|41606.9|41640.5|41600.5|1
1642011910000|2022-01-12 18:25:10|41640.5|41600.5|41636.9|41596.9|41640.5|41600.5|41631.9|41591.9|3
1642011920000|2022-01-12 18:25:20|||||||||2
1642011930000|2022-01-12 18:25:30|||||||||1
1642011940000|2022-01-12 18:25:40|41631.9|41591.9|41631.9|41591.9|41631.9|41591.9|41630.5|41590.5|2
1642011950000|2022-01-12 18:25:50|41635.5|41595.5|41603.2|41563.2|41636.9|41596.9|41598.2|41558.2|33
1642011960000|2022-01-12 18:26:00|41606.9|41566.9|41616.9|41576.9|41616.9|41576.9|41606.9|41566.9|4
1642011980000|2022-01-12 18:26:20|41620.5|41580.5|41626.9|41586.9|41626.9|41586.9|41620.5|41580.5|1
1642011990000|2022-01-12 18:26:30|41623.2|41583.2|41616.9|41576.9|41623.2|41583.2|41616.9|41576.9|25
1642012000000|2022-01-12 18:26:40|41606.9|41566.9|41616.9|41576.9|41616.9|41576.9|41606.9|41566.9|2
1642012010000|2022-01-12 18:26:50|41621.9|41581.9|41616.9|41576.9|41623.2|41583.2|41616.9|41576.9|4
1642012020000|2022-01-12 18:27:00|41618.2|41578.2|41616.9|41576.9|41618.2|41578.2|41616.9|41576.9|2
1642012030000|2022-01-12 18:27:10|41626.9|41586.9|41636.9|41596.9|41636.9|41596.9|41626.9|41586.9|11
1642012040000|2022-01-12 18:27:20|41630.5|41590.5|41611.9|41571.9|41630.5|41590.5|41611.9|41571.9|9
1642012050000|2022-01-12 18:27:30|41613.2|41573.2|41616.9|41576.9|41621.9|41581.9|41613.2|41573.2|2
1642012060000|2022-01-12 18:27:40|41616.8|41576.8|41620.5|41580.5|41621.8|41581.8|41616.8|41576.8|1
1642012070000|2022-01-12 18:27:50|41624.2|41584.2|41616.8|41576.8|41624.2|41584.2|41616.8|41576.8|2
1642012080000|2022-01-12 18:28:00|41626.8|41586.8|41611.8|41571.8|41626.8|41586.8|41611.8|41571.8|7
1642012090000|2022-01-12 18:28:10|41613.2|41573.2|41616.8|41576.8|41616.8|41576.8|41611.8|41571.8|2
1642012100000|2022-01-12 18:28:20|41608.2|41568.2|41608.2|41568.2|41608.2|41568.2|41608.2|41568.2|1
1642012110000|2022-01-12 18:28:30|41598.2|41558.2|41603.2|41563.2|41603.2|41563.2|41598.2|41558.2|10
1642012120000|2022-01-12 18:28:40|41606.8|41566.8|41603.2|41563.2|41606.8|41566.8|41601.8|41561.8|0
1642012130000|2022-01-12 18:28:50|41601.8|41561.8|41596.8|41556.8|41603.2|41563.2|41596.8|41556.8|1
1642012140000|2022-01-12 18:29:00|41601.8|41561.8|41601.8|41561.8|41601.8|41561.8|41601.8|41561.8|6
1642012150000|2022-01-12 18:29:10|41600.5|41560.5|41606.8|41566.8|41606.8|41566.8|41596.8|41556.8|1
1642012160000|2022-01-12 18:29:20|41610.5|41570.5|41596.8|41556.8|41610.5|41570.5|41596.8|41556.8|9
1642012170000|2022-01-12 18:29:30|41586.8|41546.8|41576.8|41536.8|41588.2|41548.2|41576.8|41536.8|7
1642012180000|2022-01-12 18:29:40|41581.8|41541.8|41586.8|41546.8|41588.2|41548.2|41581.8|41541.8|63
1642012190000|2022-01-12 18:29:50|41583.2|41543.2|41586.8|41546.8|41586.8|41546.8|41583.2|41543.2|4
1642012200000|2022-01-12 18:30:00|41598.2|41558.2|41593.2|41553.2|41598.2|41558.2|41588.2|41548.2|8
1642012210000|2022-01-12 18:30:10|41588.2|41548.2|41586.8|41546.8|41588.2|41548.2|41583.2|41543.2|2
1642012220000|2022-01-12 18:30:20|41593.2|41553.2|41593.2|41553.2|41596.8|41556.8|41583.2|41543.2|6
1642012230000|2022-01-12 18:30:30|41596.8|41556.8|41596.8|41556.8|41598.2|41558.2|41589.5|41549.5|10
1642012240000|2022-01-12 18:30:40|41598.2|41558.2|41613.2|41573.2|41613.2|41573.2|41593.2|41553.2|8
1642012250000|2022-01-12 18:30:50|41618.2|41578.2|41626.8|41586.8|41628.2|41588.2|41618.2|41578.2|4
1642012260000|2022-01-12 18:31:00|41618.2|41578.2|41623.2|41583.2|41626.8|41586.8|41608.2|41568.2|15
1642012270000|2022-01-12 18:31:10|41626.8|41586.8|41606.8|41566.8|41626.8|41586.8|41606.8|41566.8|6
1642012280000|2022-01-12 18:31:20|41633.2|41593.2|41623.2|41583.2|41636.8|41596.8|41621.8|41581.8|10
1642012290000|2022-01-12 18:31:30|41633.2|41593.2|41638.2|41598.2|41638.2|41598.2|41633.2|41593.2|16
1642012300000|2022-01-12 18:31:40|41636.8|41596.8|41623.2|41583.2|41638.2|41598.2|41621.8|41581.8|10
1642012310000|2022-01-12 18:31:50|41626.8|41586.8|41616.8|41576.8|41628.2|41588.2|41606.8|41566.8|8
1642012320000|2022-01-12 18:32:00|41618.2|41578.2|41606.8|41566.8|41618.2|41578.2|41606.8|41566.8|5
1642012330000|2022-01-12 18:32:10|41608.2|41568.2|41611.8|41571.8|41611.8|41571.8|41608.2|41568.2|2
1642012340000|2022-01-12 18:32:20|41613.2|41573.2|41599.5|41559.5|41613.2|41573.2|41593.2|41553.2|18
1642012350000|2022-01-12 18:32:30|41600.8|41560.8|41575.8|41535.8|41600.8|41560.8|41570.8|41530.8|18
1642012360000|2022-01-12 18:32:40|41565.8|41525.8|41555.8|41515.8|41565.8|41525.8|41550.8|41510.8|19
1642012370000|2022-01-12 18:32:50|41559.5|41519.5|41570.8|41530.8|41570.8|41530.8|41549.5|41509.5|20
1642012380000|2022-01-12 18:33:00|41565.8|41525.8|41570.8|41530.8|41585.8|41545.8|41559.5|41519.5|33
1642012390000|2022-01-12 18:33:10|41569.5|41529.5|41569.5|41529.5|41575.8|41535.8|41569.5|41529.5|5
1642012400000|2022-01-12 18:33:20|41575.8|41535.8|41572.2|41532.2|41575.8|41535.8|41572.2|41532.2|10
1642012410000|2022-01-12 18:33:30|41557.2|41517.2|41557.2|41517.2|41557.2|41517.2|41557.2|41517.2|1
1642012420000|2022-01-12 18:33:40|41560.8|41520.8|41565.8|41525.8|41565.8|41525.8|41555.8|41515.8|8
1642012430000|2022-01-12 18:33:50|41562.2|41522.2|41565.8|41525.8|41567.2|41527.2|41562.2|41522.2|4
1642012440000|2022-01-12 18:34:00|41570.8|41530.8|41565.8|41525.8|41570.8|41530.8|41562.2|41522.2|4
1642012450000|2022-01-12 18:34:10|41562.2|41522.2|41582.2|41542.2|41582.2|41542.2|41562.2|41522.2|5
1642012460000|2022-01-12 18:34:20|41572.2|41532.2|41560.8|41520.8|41575.8|41535.8|41560.8|41520.8|7
1642012470000|2022-01-12 18:34:30|41562.2|41522.2|41569.5|41529.5|41572.2|41532.2|41562.2|41522.2|4
1642012480000|2022-01-12 18:34:40|41565.8|41525.8|41555.8|41515.8|41565.8|41525.8|41555.8|41515.8|1
1642012490000|2022-01-12 18:34:50|41565.8|41525.8|41572.2|41532.2|41572.2|41532.2|41562.2|41522.2|9
1642012500000|2022-01-12 18:35:00|41570.8|41530.8|41530.8|41490.8|41570.8|41530.8|41530.8|41490.8|15
1642012510000|2022-01-12 18:35:10|41532.2|41492.2|41535.8|41495.8|41537.2|41497.2|41530.8|41490.8|4
1642012520000|2022-01-12 18:35:20|41537.2|41497.2|41540.8|41500.8|41540.8|41500.8|41532.2|41492.2|5
1642012530000|2022-01-12 18:35:30|41535.8|41495.8|41535.8|41495.8|41535.8|41495.8|41530.8|41490.8|17
1642012540000|2022-01-12 18:35:40|41532.2|41492.2|41537.2|41497.2|41540.8|41500.8|41532.2|41492.2|3
1642012550000|2022-01-12 18:35:50|41530.8|41490.8|41542.2|41502.2|41542.2|41502.2|41530.8|41490.8|9
1642012560000|2022-01-12 18:36:00|41545.8|41505.8|41535.8|41495.8|41550.8|41510.8|41535.8|41495.8|10
1642012570000|2022-01-12 18:36:10|41532.2|41492.2|41525.8|41485.8|41535.8|41495.8|41525.8|41485.8|5
1642012580000|2022-01-12 18:36:20|41527.2|41487.2|41525.8|41485.8|41527.2|41487.2|41522.2|41482.2|17
1642012590000|2022-01-12 18:36:30|41527.2|41487.2|41542.2|41502.2|41548.5|41508.5|41527.2|41487.2|15
1642012600000|2022-01-12 18:36:40|41548.5|41508.5|41538.5|41498.5|41548.5|41508.5|41538.5|41498.5|11
1642012610000|2022-01-12 18:36:50|41533.5|41493.5|41528.5|41488.5|41533.5|41493.5|41523.5|41483.5|37
1642012620000|2022-01-12 18:37:00|41529.8|41489.8|41528.5|41488.5|41534.8|41494.8|41528.5|41488.5|5
1642012630000|2022-01-12 18:37:10|41524.8|41484.8|41528.5|41488.5|41528.5|41488.5|41524.8|41484.8|2
1642012640000|2022-01-12 18:37:20|41532.2|41492.2|41525.8|41485.8|41544.8|41504.8|41513.5|41473.5|60
1642012650000|2022-01-12 18:37:30|41522.2|41482.2|41527.2|41487.2|41542.2|41502.2|41522.2|41482.2|9
1642012660000|2022-01-12 18:37:40|41532.2|41492.2|41548.5|41508.5|41553.5|41513.5|41525.8|41485.8|9
1642012670000|2022-01-12 18:37:50|41553.5|41513.5|41542.2|41502.2|41553.5|41513.5|41527.2|41487.2|30
1642012680000|2022-01-12 18:38:00|41547.2|41507.2|41542.2|41502.2|41547.2|41507.2|41542.2|41502.2|1
1642012690000|2022-01-12 18:38:10|||||||||1
1642012700000|2022-01-12 18:38:20|41545.8|41505.8|41527.2|41487.2|41545.8|41505.8|41527.2|41487.2|8
1642012710000|2022-01-12 18:38:30|41523.5|41483.5|41532.2|41492.2|41532.2|41492.2|41523.5|41483.5|24
1642012720000|2022-01-12 18:38:40|41530.8|41490.8|41525.8|41485.8|41530.8|41490.8|41523.5|41483.5|8
1642012730000|2022-01-12 18:38:50|41527.2|41487.2|41532.2|41492.2|41533.5|41493.5|41525.8|41485.8|31
1642012740000|2022-01-12 18:39:00|41533.5|41493.5|41538.5|41498.5|41548.5|41508.5|41533.5|41493.5|18
1642012750000|2022-01-12 18:39:10|41535.8|41495.8|41542.2|41502.2|41548.5|41508.5|41535.8|41495.8|2
1642012760000|2022-01-12 18:39:20|41543.5|41503.5|41528.5|41488.5|41552.2|41512.2|41527.2|41487.2|14
1642012770000|2022-01-12 18:39:30|41532.2|41492.2|41537.2|41497.2|41537.2|41497.2|41523.5|41483.5|4
1642012780000|2022-01-12 18:39:40|41538.5|41498.5|41538.5|41498.5|41538.5|41498.5|41535.8|41495.8|0
1642012790000|2022-01-12 18:39:50|41537.2|41497.2|41528.5|41488.5|41537.2|41497.2|41528.5|41488.5|2
1642012800000|2022-01-12 18:40:00|41527.2|41487.2|41525.8|41485.8|41535.8|41495.8|41522.2|41482.2|26
1642012810000|2022-01-12 18:40:10|41522.2|41482.2|41532.2|41492.2|41532.2|41492.2|41522.2|41482.2|13
1642012820000|2022-01-12 18:40:20|41535.8|41495.8|41532.2|41492.2|41537.2|41497.2|41532.2|41492.2|7
1642012830000|2022-01-12 18:40:30|41537.2|41497.2|41542.2|41502.2|41542.2|41502.2|41537.2|41497.2|1
1642012840000|2022-01-12 18:40:40|41540.8|41500.8|41532.2|41492.2|41540.8|41500.8|41530.8|41490.8|7
1642012850000|2022-01-12 18:40:50|41527.2|41487.2|41532.2|41492.2|41532.2|41492.2|41523.5|41483.5|13
1642012860000|2022-01-12 18:41:00|||||||||1
1642012870000|2022-01-12 18:41:10|41525.8|41485.8|41530.8|41490.8|41530.8|41490.8|41522.2|41482.2|12
1642012880000|2022-01-12 18:41:20|41535.8|41495.8|41532.2|41492.2|41542.2|41502.2|41532.2|41492.2|3
1642012890000|2022-01-12 18:41:30|41525.8|41485.8|41527.2|41487.2|41527.2|41487.2|41525.8|41485.8|13
1642012900000|2022-01-12 18:41:40|41532.2|41492.2|41532.2|41492.2|41532.2|41492.2|41527.2|41487.2|12
1642012910000|2022-01-12 18:41:50|41528.5|41488.5|41532.2|41492.2|41532.2|41492.2|41522.2|41482.2|7
1642012920000|2022-01-12 18:42:00|41540.8|41500.8|41525.8|41485.8|41540.8|41500.8|41524.5|41484.5|6
1642012930000|2022-01-12 18:42:10|41520.8|41480.8|41472.2|41432.2|41520.8|41480.8|41472.2|41432.2|14
1642012940000|2022-01-12 18:42:20|41475.8|41435.8|41490.8|41450.8|41492.2|41452.2|41472.2|41432.2|4
1642012950000|2022-01-12 18:42:30|41482.2|41442.2|41472.2|41432.2|41482.2|41442.2|41470.8|41430.8|10
1642012960000|2022-01-12 18:42:40|41480.8|41440.8|41472.2|41432.2|41480.8|41440.8|41467.2|41427.2|14
1642012970000|2022-01-12 18:42:50|41475.8|41435.8|41482.2|41442.2|41487.2|41447.2|41470.8|41430.8|13
1642012980000|2022-01-12 18:43:00|41477.2|41437.2|41473.5|41433.5|41497.2|41457.2|41473.5|41433.5|59
1642012990000|2022-01-12 18:43:10|41478.5|41438.5|41483.5|41443.5|41488.5|41448.5|41478.5|41438.5|8
1642013000000|2022-01-12 18:43:20|41484.8|41444.8|41484.8|41444.8|41484.8|41444.8|41484.8|41444.8|0
1642013010000|2022-01-12 18:43:30|41483.5|41443.5|41488.5|41448.5|41488.5|41448.5|41483.5|41443.5|2
1642013020000|2022-01-12 18:43:40|41492.2|41452.2|41498.5|41458.5|41502.2|41462.2|41492.2|41452.2|1
1642013030000|2022-01-12 18:43:50|41494.8|41454.8|41493.5|41453.5|41494.8|41454.8|41493.5|41453.5|1
1642013040000|2022-01-12 18:44:00|41494.8|41454.8|41493.5|41453.5|41494.8|41454.8|41483.5|41443.5|13
1642013050000|2022-01-12 18:44:10|41502.1|41462.1|41505.8|41465.8|41508.5|41468.5|41502.1|41462.1|2
1642013060000|2022-01-12 18:44:20|41507.1|41467.1|41492.1|41452.1|41512.1|41472.1|41492.1|41452.1|4
1642013070000|2022-01-12 18:44:30|41490.8|41450.8|41488.5|41448.5|41490.8|41450.8|41487.1|41447.1|2
1642013080000|2022-01-12 18:44:40|41485.8|41445.8|41482.1|41442.1|41492.1|41452.1|41482.1|41442.1|5
1642013090000|2022-01-12 18:44:50|41472.1|41432.1|41482.1|41442.1|41492.1|41452.1|41472.1|41432.1|6
1642013100000|2022-01-12 18:45:00|41487.1|41447.1|41482.1|41442.1|41492.1|41452.1|41482.1|41442.1|7
1642013110000|2022-01-12 18:45:10|41480.8|41440.8|41485.8|41445.8|41490.8|41450.8|41480.8|41440.8|3
1642013120000|2022-01-12 18:45:20|41487.1|41447.1|41485.8|41445.8|41488.5|41448.5|41483.5|41443.5|3
1642013130000|2022-01-12 18:45:30|41487.1|41447.1|41488.5|41448.5|41488.5|41448.5|41482.1|41442.1|0
1642013140000|2022-01-12 18:45:40|41492.1|41452.1|41488.5|41448.5|41492.1|41452.1|41487.1|41447.1|3
1642013150000|2022-01-12 18:45:50|41492.1|41452.1|41512.1|41472.1|41512.1|41472.1|41484.8|41444.8|6
1642013160000|2022-01-12 18:46:00|41507.1|41467.1|41518.5|41478.5|41518.5|41478.5|41507.1|41467.1|5
1642013170000|2022-01-12 18:46:10|41522.1|41482.1|41518.5|41478.5|41527.1|41487.1|41517.1|41477.1|4
1642013180000|2022-01-12 18:46:20|41522.1|41482.1|41507.1|41467.1|41522.1|41482.1|41505.8|41465.8|3
1642013190000|2022-01-12 18:46:30|41510.8|41470.8|41512.1|41472.1|41512.1|41472.1|41503.5|41463.5|6
1642013210000|2022-01-12 18:46:50|41507.1|41467.1|41512.1|41472.1|41512.1|41472.1|41503.5|41463.5|8
1642013220000|2022-01-12 18:47:00|41522.1|41482.1|41522.1|41482.1|41527.1|41487.1|41522.1|41482.1|8
1642013230000|2022-01-12 18:47:10|41512.1|41472.1|41520.8|41480.8|41522.1|41482.1|41502.1|41462.1|10
1642013240000|2022-01-12 18:47:20|41522.1|41482.1|41525.8|41485.8|41535.8|41495.8|41520.8|41480.8|13
1642013250000|2022-01-12 18:47:30|41520.8|41480.8|41510.8|41470.8|41525.8|41485.8|41510.8|41470.8|2
1642013260000|2022-01-12 18:47:40|41512.1|41472.1|41507.1|41467.1|41512.1|41472.1|41507.1|41467.1|1
1642013270000|2022-01-12 18:47:50|41503.5|41463.5|41525.8|41485.8|41529.5|41489.5|41503.5|41463.5|16
1642013280000|2022-01-12 18:48:00|41522.1|41482.1|41512.1|41472.1|41522.1|41482.1|41512.1|41472.1|1
1642013300000|2022-01-12 18:48:20|41515.8|41475.8|41512.1|41472.1|41522.1|41482.1|41512.1|41472.1|3
1642013310000|2022-01-12 18:48:30|||||||||1
1642013320000|2022-01-12 18:48:40|41519.5|41479.5|41520.8|41480.8|41532.1|41492.1|41519.5|41479.5|12
1642013330000|2022-01-12 18:48:50|41522.1|41482.1|41515.8|41475.8|41522.1|41482.1|41512.1|41472.1|20
1642013340000|2022-01-12 18:49:00|41505.8|41465.8|41482.1|41442.1|41505.8|41465.8|41482.1|41442.1|10
1642013350000|2022-01-12 18:49:10|41472.1|41432.1|41482.1|41442.1|41482.1|41442.1|41472.1|41432.1|4
1642013360000|2022-01-12 18:49:20|41483.5|41443.5|41485.8|41445.8|41492.1|41452.1|41482.1|41442.1|9
1642013370000|2022-01-12 18:49:30|41487.1|41447.1|41475.8|41435.8|41492.1|41452.1|41475.8|41435.8|3
1642013380000|2022-01-12 18:49:40|41479.5|41439.5|41482.1|41442.1|41482.1|41442.1|41479.5|41439.5|0
1642013390000|2022-01-12 18:49:50|41472.1|41432.1|41485.8|41445.8|41487.1|41447.1|41472.1|41432.1|13
1642013400000|2022-01-12 18:50:00|41487.1|41447.1|41502.1|41462.1|41502.1|41462.1|41487.1|41447.1|12
1642013420000|2022-01-12 18:50:20|||||||||1
1642013430000|2022-01-12 18:50:30|41487.1|41447.1|41487.1|41447.1|41487.1|41447.1|41487.1|41447.1|2
1642013440000|2022-01-12 18:50:40|41492.1|41452.1|41492.1|41452.1|41492.1|41452.1|41483.5|41443.5|4
1642013450000|2022-01-12 18:50:50|41487.1|41447.1|41492.1|41452.1|41492.1|41452.1|41487.1|41447.1|3
1642013460000|2022-01-12 18:51:00|41502.1|41462.1|41492.1|41452.1|41502.1|41462.1|41492.1|41452.1|1
1642013470000|2022-01-12 18:51:10|41497.1|41457.1|41477.1|41437.1|41502.1|41462.1|41477.1|41437.1|12
1642013480000|2022-01-12 18:51:20|41475.8|41435.8|41482.1|41442.1|41482.1|41442.1|41472.1|41432.1|5
1642013490000|2022-01-12 18:51:30|41472.1|41432.1|41475.8|41435.8|41475.8|41435.8|41472.1|41432.1|3
1642013500000|2022-01-12 18:51:40|41472.1|41432.1|41462.1|41422.1|41472.1|41432.1|41462.1|41422.1|2
1642013510000|2022-01-12 18:51:50|41472.1|41432.1|41470.8|41430.8|41482.1|41442.1|41470.8|41430.8|13
1642013520000|2022-01-12 18:52:00|41472.1|41432.1|41470.8|41430.8|41482.1|41442.1|41470.8|41430.8|3
1642013530000|2022-01-12 18:52:10|41485.8|41445.8|41482.1|41442.1|41485.8|41445.8|41475.8|41435.8|20
1642013540000|2022-01-12 18:52:20|41480.8|41440.8|41480.8|41440.8|41482.1|41442.1|41480.8|41440.8|0
1642013550000|2022-01-12 18:52:30|41482.1|41442.1|41495.8|41455.8|41500.8|41460.8|41482.1|41442.1|21
1642013560000|2022-01-12 18:52:40|41492.1|41452.1|41487.1|41447.1|41500.8|41460.8|41472.1|41432.1|10
1642013570000|2022-01-12 18:52:50|41492.1|41452.1|41495.8|41455.8|41497.1|41457.1|41483.5|41443.5|15
1642013580000|2022-01-12 18:53:00|41500.8|41460.8|41497.1|41457.1|41503.5|41463.5|41497.1|41457.1|5
1642013590000|2022-01-12 18:53:10|41500.8|41460.8|41492.1|41452.1|41500.8|41460.8|41485.8|41445.8|4
1642013600000|2022-01-12 18:53:20|41490.8|41450.8|41492.1|41452.1|41492.1|41452.1|41490.8|41450.8|1
1642013610000|2022-01-12 18:53:30|41502.1|41462.1|41505.8|41465.8|41509.4|41469.4|41500.8|41460.8|13
1642013620000|2022-01-12 18:53:40|41509.4|41469.4|41505.8|41465.8|41509.4|41469.4|41504.4|41464.4|7
1642013630000|2022-01-12 18:53:50|41504.4|41464.4|41489.4|41449.4|41505.8|41465.8|41489.4|41449.4|6
1642013640000|2022-01-12 18:54:00|41490.8|41450.8|41509.4|41469.4|41509.4|41469.4|41490.8|41450.8|5
1642013650000|2022-01-12 18:54:10|41508.1|41468.1|41534.4|41494.4|41539.4|41499.4|41504.4|41464.4|8
1642013660000|2022-01-12 18:54:20|41538.1|41498.1|41549.4|41509.4|41549.4|41509.4|41538.1|41498.1|7
1642013670000|2022-01-12 18:54:30|41555.8|41515.8|41559.4|41519.4|41559.4|41519.4|41549.4|41509.4|4
1642013680000|2022-01-12 18:54:40|41556.8|41516.8|41549.4|41509.4|41556.8|41516.8|41549.4|41509.4|3
1642013690000|2022-01-12 18:54:50|41543.1|41503.1|41549.4|41509.4|41549.4|41509.4|41540.8|41500.8|12
1642013700000|2022-01-12 18:55:00|41539.4|41499.4|41549.4|41509.4|41549.4|41509.4|41539.4|41499.4|1
1642013710000|2022-01-12 18:55:10|41543.1|41503.1|41544.4|41504.4|41549.4|41509.4|41539.4|41499.4|1
1642013720000|2022-01-12 18:55:20|41548.1|41508.1|41553.1|41513.1|41558.1|41518.1|41548.1|41508.1|7
1642013730000|2022-01-12 18:55:30|41556.8|41516.8|41586.8|41546.8|41586.8|41546.8|41556.8|41516.8|16
1642013740000|2022-01-12 18:55:40|41576.8|41536.8|41566.8|41526.8|41576.8|41536.8|41563.1|41523.1|16
1642013750000|2022-01-12 18:55:50|41563.1|41523.1|41551.8|41511.8|41563.1|41523.1|41551.8|41511.8|3
1642013760000|2022-01-12 18:56:00|41553.1|41513.1|41559.4|41519.4|41559.4|41519.4|41553.1|41513.1|7
1642013770000|2022-01-12 18:56:10|41568.1|41528.1|41573.1|41533.1|41573.1|41533.1|41563.1|41523.1|11
1642013780000|2022-01-12 18:56:20|41568.1|41528.1|41559.4|41519.4|41568.1|41528.1|41558.1|41518.1|2
1642013790000|2022-01-12 18:56:30|41549.4|41509.4|41549.4|41509.4|41549.4|41509.4|41549.4|41509.4|2
1642013800000|2022-01-12 18:56:40|41546.8|41506.8|41539.4|41499.4|41546.8|41506.8|41538.1|41498.1|5
1642013810000|2022-01-12 18:56:50|41534.4|41494.4|41539.4|41499.4|41539.4|41499.4|41534.4|41494.4|3
1642013820000|2022-01-12 18:57:00|41549.4|41509.4|41529.4|41489.4|41549.4|41509.4|41529.4|41489.4|10
1642013830000|2022-01-12 18:57:10|||||||||3
1642013840000|2022-01-12 18:57:20|41520.8|41480.8|41515.8|41475.8|41520.8|41480.8|41509.4|41469.4|8
1642013850000|2022-01-12 18:57:30|41512.1|41472.1|41515.8|41475.8|41529.4|41489.4|41510.8|41470.8|12
1642013860000|2022-01-12 18:57:40|41512.1|41472.1|41510.8|41470.8|41519.4|41479.4|41510.8|41470.8|2
1642013870000|2022-01-12 18:57:50|41503.5|41463.5|41502.1|41462.1|41507.1|41467.1|41502.1|41462.1|8
1642013880000|2022-01-12 18:58:00|41500.8|41460.8|41512.1|41472.1|41512.1|41472.1|41500.8|41460.8|15
1642013890000|2022-01-12 18:58:10|41505.8|41465.8|41502.1|41462.1|41505.8|41465.8|41502.1|41462.1|5
1642013900000|2022-01-12 18:58:20|41500.8|41460.8|41497.1|41457.1|41500.8|41460.8|41497.1|41457.1|4
1642013910000|2022-01-12 18:58:30|41505.8|41465.8|41502.1|41462.1|41505.8|41465.8|41500.8|41460.8|1
1642013920000|2022-01-12 18:58:40|41510.8|41470.8|41512.1|41472.1|41512.1|41472.1|41510.8|41470.8|7
1642013930000|2022-01-12 18:58:50|41510.8|41470.8|41522.1|41482.1|41522.1|41482.1|41510.8|41470.8|6
1642013940000|2022-01-12 18:59:00|41520.8|41480.8|41520.8|41480.8|41532.1|41492.1|41520.8|41480.8|6
1642013950000|2022-01-12 18:59:10|||||||||2
1642013960000|2022-01-12 18:59:20|41522.1|41482.1|41530.8|41490.8|41530.8|41490.8|41520.8|41480.8|7
1642013970000|2022-01-12 18:59:30|41522.1|41482.1|41532.1|41492.1|41532.1|41492.1|41522.1|41482.1|1
1642013980000|2022-01-12 18:59:40|||||||||1
1642013990000|2022-01-12 18:59:50|41530.8|41490.8|41532.1|41492.1|41532.1|41492.1|41530.8|41490.8|11
1642014000000|2022-01-12 19:00:00|41540.8|41500.8|41544.4|41504.4|41549.4|41509.4|41535.8|41495.8|63
1642014010000|2022-01-12 19:00:10|41545.8|41505.8|41568.1|41528.1|41568.1|41528.1|41545.8|41505.8|10
1642014020000|2022-01-12 19:00:20|41564.4|41524.4|41564.4|41524.4|41568.1|41528.1|41558.1|41518.1|7
1642014030000|2022-01-12 19:00:30|41563.1|41523.1|41559.4|41519.4|41568.1|41528.1|41559.4|41519.4|5
1642014040000|2022-01-12 19:00:40|41563.1|41523.1|41559.4|41519.4|41564.4|41524.4|41559.4|41519.4|3
1642014050000|2022-01-12 19:00:50|41563.1|41523.1|41563.1|41523.1|41564.4|41524.4|41563.1|41523.1|2
1642014060000|2022-01-12 19:01:00|41568.1|41528.1|41568.1|41528.1|41568.1|41528.1|41568.1|41528.1|1
1642014070000|2022-01-12 19:01:10|41573.1|41533.1|41579.4|41539.4|41583.1|41543.1|41573.1|41533.1|24
1642014080000|2022-01-12 19:01:20|41583.1|41543.1|41553.1|41513.1|41583.1|41543.1|41553.1|41513.1|7
1642014090000|2022-01-12 19:01:30|41549.4|41509.4|41533.1|41493.1|41553.1|41513.1|41533.1|41493.1|15
1642014100000|2022-01-12 19:01:40|41536.7|41496.7|41548.1|41508.1|41549.4|41509.4|41536.7|41496.7|12
1642014110000|2022-01-12 19:01:50|41549.4|41509.4|41558.1|41518.1|41563.1|41523.1|41549.4|41509.4|7
1642014120000|2022-01-12 19:02:00|41559.4|41519.4|41553.1|41513.1|41559.4|41519.4|41553.1|41513.1|2
1642014130000|2022-01-12 19:02:10|41549.4|41509.4|41553.1|41513.1|41554.4|41514.4|41549.4|41509.4|12
1642014140000|2022-01-12 19:02:20|41549.4|41509.4|41553.1|41513.1|41553.1|41513.1|41539.4|41499.4|13
1642014150000|2022-01-12 19:02:30|41558.1|41518.1|41529.4|41489.4|41559.4|41519.4|41529.4|41489.4|11
1642014160000|2022-01-12 19:02:40|41530.8|41490.8|41530.8|41490.8|41530.8|41490.8|41529.4|41489.4|6
1642014170000|2022-01-12 19:02:50|41529.4|41489.4|41545.8|41505.8|41555.8|41515.8|41529.4|41489.4|9
1642014180000|2022-01-12 19:03:00|41549.4|41509.4|41545.8|41505.8|41564.4|41524.4|41545.8|41505.8|59
1642014190000|2022-01-12 19:03:10|41547.1|41507.1|41590.8|41550.8|41590.8|41550.8|41547.1|41507.1|8
1642014200000|2022-01-12 19:03:20|41582.1|41542.1|41582.1|41542.1|41585.8|41545.8|41582.1|41542.1|18
1642014210000|2022-01-12 19:03:30|41572.1|41532.1|41565.8|41525.8|41572.1|41532.1|41565.8|41525.8|6
1642014220000|2022-01-12 19:03:40|41572.1|41532.1|41585.8|41545.8|41585.8|41545.8|41572.1|41532.1|0
1642014230000|2022-01-12 19:03:50|41582.1|41542.1|41562.1|41522.1|41582.1|41542.1|41562.1|41522.1|7
1642014240000|2022-01-12 19:04:00|41552.1|41512.1|41542.1|41502.1|41552.1|41512.1|41540.8|41500.8|13
1642014250000|2022-01-12 19:04:10|41532.1|41492.1|41532.1|41492.1|41535.8|41495.8|41532.1|41492.1|6
1642014260000|2022-01-12 19:04:20|41533.4|41493.4|41512.1|41472.1|41533.4|41493.4|41512.1|41472.1|4
1642014270000|2022-01-12 19:04:30|41522.1|41482.1|41540.8|41500.8|41542.1|41502.1|41522.1|41482.1|8
1642014280000|2022-01-12 19:04:40|41552.1|41512.1|41545.8|41505.8|41555.8|41515.8|41545.8|41505.8|12
1642014290000|2022-01-12 19:04:50|41550.8|41510.8|41545.8|41505.8|41552.1|41512.1|41545.8|41505.8|2
1642014300000|2022-01-12 19:05:00|41547.1|41507.1|41540.8|41500.8|41555.8|41515.8|41540.8|41500.8|6
1642014310000|2022-01-12 19:05:10|41527.1|41487.1|41522.1|41482.1|41527.1|41487.1|41515.8|41475.8|6
1642014320000|2022-01-12 19:05:20|41530.8|41490.8|41545.8|41505.8|41545.8|41505.8|41530.8|41490.8|10
1642014330000|2022-01-12 19:05:30|41550.8|41510.8|41542.1|41502.1|41550.8|41510.8|41535.8|41495.8|2
1642014340000|2022-01-12 19:05:40|41547.1|41507.1|41527.1|41487.1|41547.1|41507.1|41527.1|41487.1|10
1642014350000|2022-01-12 19:05:50|41523.4|41483.4|41514.8|41474.8|41527.1|41487.1|41504.8|41464.8|42
1642014360000|2022-01-12 19:06:00|41519.8|41479.8|41513.4|41473.4|41523.4|41483.4|41504.8|41464.8|7
1642014370000|2022-01-12 19:06:10|41506.1|41466.1|41504.8|41464.8|41514.8|41474.8|41504.8|41464.8|4
1642014380000|2022-01-12 19:06:20|41512.1|41472.1|41513.4|41473.4|41514.8|41474.8|41512.1|41472.1|6
1642014390000|2022-01-12 19:06:30|41514.8|41474.8|41514.8|41474.8|41514.8|41474.8|41513.4|41473.4|9
1642014400000|2022-01-12 19:06:40|41519.8|41479.8|41524.8|41484.8|41533.4|41493.4|41519.8|41479.8|30
1642014410000|2022-01-12 19:06:50|41533.4|41493.4|41539.8|41499.8|41544.8|41504.8|41524.8|41484.8|56
1642014420000|2022-01-12 19:07:00|41541.1|41501.1|41534.8|41494.8|41544.8|41504.8|41534.8|41494.8|3
1642014440000|2022-01-12 19:07:20|41544.8|41504.8|41553.4|41513.4|41553.4|41513.4|41544.8|41504.8|5
1642014450000|2022-01-12 19:07:30|41554.8|41514.8|41534.8|41494.8|41554.8|41514.8|41534.8|41494.8|6
1642014460000|2022-01-12 19:07:40|41529.8|41489.8|41528.4|41488.4|41529.8|41489.8|41528.4|41488.4|5
1642014470000|2022-01-12 19:07:50|41533.4|41493.4|41524.8|41484.8|41533.4|41493.4|41524.8|41484.8|3
1642014480000|2022-01-12 19:08:00|41523.4|41483.4|41549.8|41509.8|41549.8|41509.8|41523.4|41483.4|28
1642014490000|2022-01-12 19:08:10|41553.4|41513.4|41554.8|41514.8|41564.8|41524.8|41553.4|41513.4|14
1642014500000|2022-01-12 19:08:20|41549.8|41509.8|41549.8|41509.8|41554.8|41514.8|41538.4|41498.4|4
1642014510000|2022-01-12 19:08:30|41554.8|41514.8|41544.8|41504.8|41558.4|41518.4|41544.8|41504.8|8
1642014520000|2022-01-12 19:08:40|41549.8|41509.8|41554.8|41514.8|41554.8|41514.8|41549.8|41509.8|2
1642014530000|2022-01-12 19:08:50|41548.4|41508.4|41549.8|41509.8|41549.8|41509.8|41548.4|41508.4|2
1642014540000|2022-01-12 19:09:00|41553.4|41513.4|41554.8|41514.8|41563.4|41523.4|41553.4|41513.4|9
1642014550000|2022-01-12 19:09:10|41553.4|41513.4|41544.8|41504.8|41554.8|41514.8|41533.4|41493.4|29
1642014560000|2022-01-12 19:09:20|41536.1|41496.1|41541.1|41501.1|41546.1|41506.1|41536.1|41496.1|31
1642014570000|2022-01-12 19:09:30|41544.8|41504.8|41542.4|41502.4|41546.1|41506.1|41537.4|41497.4|113
1642014580000|2022-01-12 19:09:40|41538.8|41498.8|41542.4|41502.4|41542.4|41502.4|41538.8|41498.8|11
1642014590000|2022-01-12 19:09:50|41546.1|41506.1|41541.1|41501.1|41547.4|41507.4|41541.1|41501.1|12
1642014600000|2022-01-12 19:10:00|41537.4|41497.4|41528.8|41488.8|41538.8|41498.8|41520.1|41480.1|49
1642014610000|2022-01-12 19:10:10|41521.5|41481.5|41545.1|41505.1|41548.8|41508.8|41521.5|41481.5|11
1642014620000|2022-01-12 19:10:20|41548.8|41508.8|41548.8|41508.8|41548.8|41508.8|41540.1|41500.1|11
1642014630000|2022-01-12 19:10:30|41545.1|41505.1|41530.1|41490.1|41545.1|41505.1|41530.1|41490.1|8
1642014640000|2022-01-12 19:10:40|41533.8|41493.8|41530.1|41490.1|41543.8|41503.8|41523.8|41483.8|26
1642014650000|2022-01-12 19:10:50|41528.8|41488.8|41530.1|41490.1|41530.1|41490.1|41521.4|41481.4|13
1642014660000|2022-01-12 19:11:00|41525.1|41485.1|41503.8|41463.8|41530.1|41490.1|41501.4|41461.4|40
1642014670000|2022-01-12 19:11:10|41505.1|41465.1|41505.1|41465.1|41508.8|41468.8|41498.8|41458.8|4
1642014680000|2022-01-12 19:11:20|41508.8|41468.8|41528.8|41488.8|41530.1|41490.1|41503.8|41463.8|16
1642014690000|2022-01-12 19:11:30|41525.1|41485.1|41525.1|41485.1|41528.8|41488.8|41510.1|41470.1|39
1642014700000|2022-01-12 19:11:40|41521.4|41481.4|41510.1|41470.1|41525.1|41485.1|41505.1|41465.1|8
1642014710000|2022-01-12 19:11:50|41508.8|41468.8|41510.1|41470.1|41511.4|41471.4|41508.8|41468.8|2
1642014720000|2022-01-12 19:12:00|41513.8|41473.8|41500.1|41460.1|41520.1|41480.1|41500.1|41460.1|23
1642014730000|2022-01-12 19:12:10|41507.4|41467.4|41505.1|41465.1|41513.8|41473.8|41498.8|41458.8|13
1642014740000|2022-01-12 19:12:20|41501.4|41461.4|41500.1|41460.1|41501.4|41461.4|41498.8|41458.8|0
1642014750000|2022-01-12 19:12:30|41515.1|41475.1|41517.4|41477.4|41517.4|41477.4|41510.1|41470.1|52
1642014760000|2022-01-12 19:12:40|41518.8|41478.8|41503.8|41463.8|41518.8|41478.8|41498.8|41458.8|92
1642014770000|2022-01-12 19:12:50|41508.8|41468.8|41500.1|41460.1|41508.8|41468.8|41498.8|41458.8|13
1642014780000|2022-01-12 19:13:00|41510.1|41470.1|41535.1|41495.1|41545.1|41505.1|41510.1|41470.1|15
1642014790000|2022-01-12 19:13:10|41531.4|41491.4|41520.1|41480.1|41531.4|41491.4|41516.4|41476.4|36
1642014800000|2022-01-12 19:13:20|41516.4|41476.4|41506.4|41466.4|41516.4|41476.4|41501.4|41461.4|211
1642014810000|2022-01-12 19:13:30|41510.1|41470.1|41507.8|41467.8|41510.1|41470.1|41501.4|41461.4|30
1642014820000|2022-01-12 19:13:40|41512.8|41472.8|41524.1|41484.1|41532.8|41492.8|41507.8|41467.8|230
1642014830000|2022-01-12 19:13:50|41527.8|41487.8|41607.8|41567.8|41617.8|41577.8|41527.8|41487.8|151
1642014840000|2022-01-12 19:14:00|41604.1|41564.1|41581.4|41541.4|41604.1|41564.1|41549.1|41509.1|201
1642014850000|2022-01-12 19:14:10|41582.8|41542.8|41592.8|41552.8|41601.4|41561.4|41581.4|41541.4|177
1642014860000|2022-01-12 19:14:20|41596.4|41556.4|41610.1|41570.1|41611.4|41571.4|41587.8|41547.8|206
1642014870000|2022-01-12 19:14:30|41605.1|41565.1|41608.8|41568.8|41620.1|41580.1|41600.1|41560.1|209
1642014880000|2022-01-12 19:14:40|41613.8|41573.8|41598.8|41558.8|41620.1|41580.1|41598.8|41558.8|235
1642014890000|2022-01-12 19:14:50|41600.1|41560.1|41532.8|41492.8|41608.8|41568.8|41527.8|41487.8|176
1642014900000|2022-01-12 19:15:00|41541.4|41501.4|41550.1|41510.1|41560.1|41520.1|41524.1|41484.1|78
1642014910000|2022-01-12 19:15:10|41548.8|41508.8|41538.8|41498.8|41558.8|41518.8|41535.1|41495.1|45
1642014920000|2022-01-12 19:15:20|41548.8|41508.8|41548.8|41508.8|41548.8|41508.8|41540.1|41500.1|35
1642014930000|2022-01-12 19:15:30|41553.8|41513.8|41558.8|41518.8|41558.8|41518.8|41548.8|41508.8|3
1642014940000|2022-01-12 19:15:40|41541.4|41501.4|41545.1|41505.1|41550.1|41510.1|41525.1|41485.1|131
1642014950000|2022-01-12 19:15:50|41543.8|41503.8|41546.4|41506.4|41546.4|41506.4|41543.8|41503.8|20
1642014960000|2022-01-12 19:16:00|41545.1|41505.1|41548.8|41508.8|41550.1|41510.1|41545.1|41505.1|6
1642014970000|2022-01-12 19:16:10|41558.8|41518.8|41563.8|41523.8|41568.8|41528.8|41558.8|41518.8|3
1642014980000|2022-01-12 19:16:20|41560.1|41520.1|41543.8|41503.8|41563.8|41523.8|41542.4|41502.4|1
1642014990000|2022-01-12 19:16:30|41540.1|41500.1|41543.8|41503.8|41553.8|41513.8|41532.8|41492.8|11
1642015000000|2022-01-12 19:16:40|41540.1|41500.1|41543.8|41503.8|41543.8|41503.8|41538.8|41498.8|146
1642015010000|2022-01-12 19:16:50|41542.4|41502.4|41520.1|41480.1|41542.4|41502.4|41515.1|41475.1|113
1642015020000|2022-01-12 19:17:00|41521.4|41481.4|41515.1|41475.1|41521.4|41481.4|41515.1|41475.1|74
1642015030000|2022-01-12 19:17:10|41518.8|41478.8|41538.8|41498.8|41540.1|41500.1|41518.8|41478.8|6
1642015040000|2022-01-12 19:17:20|41540.1|41500.1|41531.4|41491.4|41540.1|41500.1|41531.4|41491.4|1
1642015050000|2022-01-12 19:17:30|41535.1|41495.1|41535.1|41495.1|41536.4|41496.4|41526.4|41486.4|0
1642015060000|2022-01-12 19:17:40|41526.4|41486.4|41540.1|41500.1|41545.1|41505.1|41526.4|41486.4|127
1642015070000|2022-01-12 19:17:50|41531.4|41491.4|41535.1|41495.1|41546.4|41506.4|41531.4|41491.4|5
1642015080000|2022-01-12 19:18:00|41540.1|41500.1|41546.4|41506.4|41546.4|41506.4|41526.4|41486.4|4
1642015090000|2022-01-12 19:18:10|41540.1|41500.1|41541.4|41501.4|41546.4|41506.4|41537.8|41497.8|3
1642015110000|2022-01-12 19:18:30|41535.1|41495.1|41526.4|41486.4|41535.1|41495.1|41526.4|41486.4|6
1642015120000|2022-01-12 19:18:40|41535.1|41495.1|41541.4|41501.4|41541.4|41501.4|41535.1|41495.1|48
1642015130000|2022-01-12 19:18:50|41540.1|41500.1|41540.1|41500.1|41540.1|41500.1|41540.1|41500.1|1
1642015140000|2022-01-12 19:19:00|41536.4|41496.4|41535.1|41495.1|41545.1|41505.1|41535.1|41495.1|14
1642015150000|2022-01-12 19:19:10|41543.8|41503.8|41546.4|41506.4|41553.7|41513.7|41536.4|41496.4|8
1642015160000|2022-01-12 19:19:20|41545.1|41505.1|41556.4|41516.4|41556.4|41516.4|41536.4|41496.4|0
1642015170000|2022-01-12 19:19:30|41555.1|41515.1|41560.1|41520.1|41561.4|41521.4|41555.1|41515.1|2
1642015180000|2022-01-12 19:19:40|41561.4|41521.4|41556.4|41516.4|41561.4|41521.4|41555.1|41515.1|4
1642015190000|2022-01-12 19:19:50|41555.1|41515.1|41550.1|41510.1|41560.1|41520.1|41541.4|41501.4|19
1642035600000|2022-01-13 01:00:00|41467.5|41427.5|41481.5|41441.5|41523.8|41483.8|41467.5|41427.5|30
1642035610000|2022-01-13 01:00:10|41477.9|41437.9|41471.5|41431.5|41482.9|41442.9|41471.5|41431.5|23
1642035620000|2022-01-13 01:00:20|41465.2|41425.2|41401.5|41361.5|41465.2|41425.2|41400.2|41360.2|11
1642035630000|2022-01-13 01:00:30|41405.2|41365.2|41446.5|41406.5|41455.2|41415.2|41405.2|41365.2|8
1642035640000|2022-01-13 01:00:40|41442.9|41402.9|41442.9|41402.9|41442.9|41402.9|41436.5|41396.5|2
1642035650000|2022-01-13 01:00:50|41441.5|41401.5|41421.5|41381.5|41442.9|41402.9|41416.5|41376.5|3
1642035660000|2022-01-13 01:01:00|41416.5|41376.5|41422.9|41382.9|41422.9|41382.9|41416.5|41376.5|1
1642035670000|2022-01-13 01:01:10|41402.9|41362.9|41402.9|41362.9|41402.9|41362.9|41402.9|41362.9|7
1642035680000|2022-01-13 01:01:20|41397.9|41357.9|41410.2|41370.2|41411.5|41371.5|41397.9|41357.9|1
1642035690000|2022-01-13 01:01:30|41412.9|41372.9|41426.5|41386.5|41426.5|41386.5|41411.5|41371.5|2
1642035700000|2022-01-13 01:01:40|41431.5|41391.5|41431.5|41391.5|41431.5|41391.5|41431.5|41391.5|0
1642035710000|2022-01-13 01:01:50|41426.5|41386.5|41431.5|41391.5|41431.5|41391.5|41422.9|41382.9|2
1642035720000|2022-01-13 01:02:00|41432.9|41392.9|41432.9|41392.9|41432.9|41392.9|41432.9|41392.9|0
1642035730000|2022-01-13 01:02:10|41431.5|41391.5|41421.5|41381.5|41431.5|41391.5|41421.5|41381.5|0
1642035750000|2022-01-13 01:02:30|41416.5|41376.5|41412.9|41372.9|41416.5|41376.5|41411.5|41371.5|2
1642035780000|2022-01-13 01:03:00|41396.5|41356.5|41402.9|41362.9|41402.9|41362.9|41396.5|41356.5|1
1642035790000|2022-01-13 01:03:10|41396.5|41356.5|41402.9|41362.9|41402.9|41362.9|41396.5|41356.5|0
1642035800000|2022-01-13 01:03:20|41397.9|41357.9|41392.9|41352.9|41397.9|41357.9|41386.5|41346.5|2
1642035810000|2022-01-13 01:03:30|41394.3|41354.3|41412.9|41372.9|41421.5|41381.5|41392.9|41352.9|0
1642035820000|2022-01-13 01:03:40|||||||||1
1642035830000|2022-01-13 01:03:50|41417.9|41377.9|41412.9|41372.9|41417.9|41377.9|41412.9|41372.9|0
1642035840000|2022-01-13 01:04:00|41417.9|41377.9|41422.9|41382.9|41422.9|41382.9|41417.9|41377.9|2
1642035850000|2022-01-13 01:04:10|41427.9|41387.9|41426.5|41386.5|41427.9|41387.9|41422.9|41382.9|0
1642035860000|2022-01-13 01:04:20|41432.9|41392.9|41436.5|41396.5|41437.9|41397.9|41432.9|41392.9|1
1642035870000|2022-01-13 01:04:30|41437.9|41397.9|41446.5|41406.5|41450.2|41410.2|41436.5|41396.5|2
1642035900000|2022-01-13 01:05:00|41442.9|41402.9|41457.9|41417.9|41457.9|41417.9|41437.9|41397.9|11
1642035910000|2022-01-13 01:05:10|41456.5|41416.5|41452.9|41412.9|41457.9|41417.9|41452.9|41412.9|1
1642035920000|2022-01-13 01:05:20|41456.5|41416.5|41461.5|41421.5|41461.5|41421.5|41456.5|41416.5|2
1642035930000|2022-01-13 01:05:30|41462.9|41422.9|41462.9|41422.9|41462.9|41422.9|41462.9|41422.9|0
1642035940000|2022-01-13 01:05:40|41466.5|41426.5|41475.2|41435.2|41475.2|41435.2|41466.5|41426.5|1
1642035950000|2022-01-13 01:05:50|41472.9|41432.9|41472.9|41432.9|41472.9|41432.9|41472.9|41432.9|0
1642035960000|2022-01-13 01:06:00|41476.5|41436.5|41456.5|41416.5|41476.5|41436.5|41452.9|41412.9|1
1642035980000|2022-01-13 01:06:20|41452.9|41412.9|41452.9|41412.9|41452.9|41412.9|41452.9|41412.9|5
1642035990000|2022-01-13 01:06:30|41456.5|41416.5|41456.5|41416.5|41461.5|41421.5|41456.5|41416.5|0
1642036010000|2022-01-13 01:06:50|41457.9|41417.9|41461.5|41421.5|41461.5|41421.5|41456.5|41416.5|0
1642036020000|2022-01-13 01:07:00|41462.9|41422.9|41466.5|41426.5|41466.5|41426.5|41462.9|41422.9|2
1642036030000|2022-01-13 01:07:10|41473.8|41433.8|41470.2|41430.2|41473.8|41433.8|41470.2|41430.2|1
1642036040000|2022-01-13 01:07:20|41468.8|41428.8|41446.5|41406.5|41468.8|41428.8|41446.5|41406.5|4
1642036050000|2022-01-13 01:07:30|41451.5|41411.5|41452.9|41412.9|41452.9|41412.9|41451.5|41411.5|1
1642036060000|2022-01-13 01:07:40|41451.5|41411.5|41451.5|41411.5|41451.5|41411.5|41451.5|41411.5|0
1642036090000|2022-01-13 01:08:10|41447.9|41407.9|41432.9|41392.9|41447.9|41407.9|41432.9|41392.9|3
1642036100000|2022-01-13 01:08:20|41427.9|41387.9|41417.9|41377.9|41427.9|41387.9|41417.9|41377.9|1
1642036110000|2022-01-13 01:08:30|41426.5|41386.5|41426.5|41386.5|41426.5|41386.5|41426.5|41386.5|1
1642036130000|2022-01-13 01:08:50|41436.5|41396.5|41431.5|41391.5|41436.5|41396.5|41431.5|41391.5|2
1642036150000|2022-01-13 01:09:10|41441.5|41401.5|41436.5|41396.5|41441.5|41401.5|41436.5|41396.5|1
1642036160000|2022-01-13 01:09:20|41431.5|41391.5|41431.5|41391.5|41431.5|41391.5|41431.5|41391.5|1
1642036170000|2022-01-13 01:09:30|41432.9|41392.9|41432.9|41392.9|41432.9|41392.9|41432.9|41392.9|0
1642036180000|2022-01-13 01:09:40|41429.2|41389.2|41392.9|41352.9|41429.2|41389.2|41392.9|41352.9|8
1642036190000|2022-01-13 01:09:50|41402.9|41362.9|41392.9|41352.9|41402.9|41362.9|41392.9|41352.9|6
1642036200000|2022-01-13 01:10:00|41376.5|41336.5|41400.2|41360.2|41401.5|41361.5|41376.5|41336.5|6
1642036210000|2022-01-13 01:10:10|41401.5|41361.5|41400.2|41360.2|41401.5|41361.5|41400.2|41360.2|0
1642036220000|2022-01-13 01:10:20|41396.5|41356.5|41392.9|41352.9|41396.5|41356.5|41390.2|41350.2|1
1642036240000|2022-01-13 01:10:40|41396.5|41356.5|41396.5|41356.5|41401.5|41361.5|41396.5|41356.5|0
1642036250000|2022-01-13 01:10:50|41402.9|41362.9|41402.9|41362.9|41402.9|41362.9|41402.9|41362.9|1
1642036260000|2022-01-13 01:11:00|41411.5|41371.5|41406.5|41366.5|41411.5|41371.5|41402.9|41362.9|4
1642036280000|2022-01-13 01:11:20|41391.5|41351.5|41391.5|41351.5|41396.5|41356.5|41391.5|41351.5|3
1642036290000|2022-01-13 01:11:30|41392.9|41352.9|41381.5|41341.5|41392.9|41352.9|41380.2|41340.2|0
1642036300000|2022-01-13 01:11:40|41382.9|41342.9|41382.9|41342.9|41382.9|41342.9|41382.9|41342.9|0
1642036320000|2022-01-13 01:12:00|41391.5|41351.5|41391.5|41351.5|41396.5|41356.5|41391.5|41351.5|2
1642036330000|2022-01-13 01:12:10|41382.9|41342.9|41382.9|41342.9|41382.9|41342.9|41382.9|41342.9|12
1642036360000|2022-01-13 01:12:40|41376.5|41336.5|41376.5|41336.5|41376.5|41336.5|41376.5|41336.5|2
1642036380000|2022-01-13 01:13:00|41375.2|41335.2|41366.5|41326.5|41375.2|41335.2|41362.9|41322.9|10
1642036400000|2022-01-13 01:13:20|41367.9|41327.9|41376.5|41336.5|41376.5|41336.5|41366.5|41326.5|4
1642036410000|2022-01-13 01:13:30|41372.9|41332.9|41372.9|41332.9|41372.9|41332.9|41372.9|41332.9|0
1642036420000|2022-01-13 01:13:40|41376.5|41336.5|41376.5|41336.5|41376.5|41336.5|41376.5|41336.5|0
1642036480000|2022-01-13 01:14:40|41369.2|41329.2|41357.9|41317.9|41369.2|41329.2|41357.9|41317.9|20
1642036490000|2022-01-13 01:14:50|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|2
1642036500000|2022-01-13 01:15:00|41371.5|41331.5|41382.9|41342.9|41382.9|41342.9|41371.5|41331.5|11
1642036520000|2022-01-13 01:15:20|41386.5|41346.5|41386.5|41346.5|41386.5|41346.5|41386.5|41346.5|1
1642036530000|2022-01-13 01:15:30|41382.9|41342.9|41382.9|41342.9|41382.9|41342.9|41382.9|41342.9|2
1642036540000|2022-01-13 01:15:40|41379.2|41339.2|41376.5|41336.5|41379.2|41339.2|41376.5|41336.5|3
1642036550000|2022-01-13 01:15:50|41366.5|41326.5|41355.6|41315.6|41366.5|41326.5|41355.6|41315.6|7
1642036560000|2022-01-13 01:16:00|41354.2|41314.2|41362.9|41322.9|41362.9|41322.9|41354.2|41314.2|2
1642036570000|2022-01-13 01:16:10|41359.2|41319.2|41362.9|41322.9|41362.9|41322.9|41359.2|41319.2|1
1642036590000|2022-01-13 01:16:30|41359.2|41319.2|41359.2|41319.2|41359.2|41319.2|41359.2|41319.2|0
1642036610000|2022-01-13 01:16:50|41354.2|41314.2|41354.2|41314.2|41354.2|41314.2|41354.2|41314.2|0
1642036620000|2022-01-13 01:17:00|41359.2|41319.2|41359.2|41319.2|41359.2|41319.2|41359.2|41319.2|0
1642036630000|2022-01-13 01:17:10|41354.2|41314.2|41332.9|41292.9|41354.2|41314.2|41329.2|41289.2|6
1642036660000|2022-01-13 01:17:40|41329.2|41289.2|41329.2|41289.2|41329.2|41289.2|41329.2|41289.2|0
1642036670000|2022-01-13 01:17:50|41322.9|41282.9|41322.9|41282.9|41324.2|41284.2|41322.9|41282.9|2
1642036690000|2022-01-13 01:18:10|41332.9|41292.9|41332.9|41292.9|41332.9|41292.9|41332.9|41292.9|1
1642036700000|2022-01-13 01:18:20|41329.2|41289.2|41329.2|41289.2|41329.2|41289.2|41329.2|41289.2|0
1642036710000|2022-01-13 01:18:30|41327.9|41287.9|41332.9|41292.9|41332.9|41292.9|41327.9|41287.9|1
1642036740000|2022-01-13 01:19:00|41334.2|41294.2|41337.9|41297.9|41342.9|41302.9|41334.2|41294.2|1
1642036750000|2022-01-13 01:19:10|41342.9|41302.9|41342.9|41302.9|41342.9|41302.9|41342.9|41302.9|1
1642036760000|2022-01-13 01:19:20|41347.9|41307.9|41322.9|41282.9|41347.9|41307.9|41319.2|41279.2|5
1642036770000|2022-01-13 01:19:30|41326.5|41286.5|41322.9|41282.9|41327.9|41287.9|41322.9|41282.9|1
1642036780000|2022-01-13 01:19:40|41324.2|41284.2|41327.9|41287.9|41327.9|41287.9|41324.2|41284.2|2
1642036790000|2022-01-13 01:19:50|41322.9|41282.9|41322.9|41282.9|41322.9|41282.9|41322.9|41282.9|2
1642036800000|2022-01-13 01:20:00|41326.5|41286.5|41319.2|41279.2|41327.9|41287.9|41317.9|41277.9|8
1642036810000|2022-01-13 01:20:10|41317.9|41277.9|41319.2|41279.2|41319.2|41279.2|41317.9|41277.9|0
1642036820000|2022-01-13 01:20:20|41322.9|41282.9|41326.5|41286.5|41326.5|41286.5|41317.9|41277.9|0
1642036830000|2022-01-13 01:20:30|41322.9|41282.9|41319.2|41279.2|41322.9|41282.9|41319.2|41279.2|2
1642036840000|2022-01-13 01:20:40|41322.9|41282.9|41322.9|41282.9|41322.9|41282.9|41322.9|41282.9|0
1642036860000|2022-01-13 01:21:00|41327.9|41287.9|41332.9|41292.9|41332.9|41292.9|41327.9|41287.9|2
1642036870000|2022-01-13 01:21:10|41317.9|41277.9|41327.9|41287.9|41327.9|41287.9|41317.9|41277.9|2
1642036880000|2022-01-13 01:21:20|41324.2|41284.2|41302.9|41262.9|41324.2|41284.2|41297.9|41257.9|17
1642036900000|2022-01-13 01:21:40|41320.1|41280.1|41316.5|41276.5|41326.5|41286.5|41316.5|41276.5|12
1642036910000|2022-01-13 01:21:50|41311.5|41271.5|41316.5|41276.5|41316.5|41276.5|41311.5|41271.5|4
1642036920000|2022-01-13 01:22:00|||||||||2
1642036930000|2022-01-13 01:22:10|||||||||3
1642036940000|2022-01-13 01:22:20|||||||||3
1642036950000|2022-01-13 01:22:30|41322.9|41282.9|41316.5|41276.5|41326.5|41286.5|41316.5|41276.5|3
1642036960000|2022-01-13 01:22:40|||||||||1
1642036970000|2022-01-13 01:22:50|41311.5|41271.5|41311.5|41271.5|41311.5|41271.5|41311.5|41271.5|3
1642036980000|2022-01-13 01:23:00|41312.9|41272.9|41312.9|41272.9|41312.9|41272.9|41312.9|41272.9|0
1642036990000|2022-01-13 01:23:10|41316.5|41276.5|41322.9|41282.9|41322.9|41282.9|41316.5|41276.5|2
1642037000000|2022-01-13 01:23:20|41326.5|41286.5|41316.5|41276.5|41326.5|41286.5|41316.5|41276.5|1
1642037010000|2022-01-13 01:23:30|41312.8|41272.8|41312.8|41272.8|41316.5|41276.5|41311.5|41271.5|1
1642037030000|2022-01-13 01:23:50|41309.2|41269.2|41312.8|41272.8|41316.5|41276.5|41309.2|41269.2|3
1642037040000|2022-01-13 01:24:00|41309.2|41269.2|41322.8|41282.8|41336.5|41296.5|41307.8|41267.8|8
1642037050000|2022-01-13 01:24:10|41326.5|41286.5|41332.8|41292.8|41332.8|41292.8|41326.5|41286.5|1
1642037060000|2022-01-13 01:24:20|41331.5|41291.5|41321.5|41281.5|41331.5|41291.5|41321.5|41281.5|0
1642037070000|2022-01-13 01:24:30|41322.8|41282.8|41321.5|41281.5|41326.5|41286.5|41319.2|41279.2|0
1642037080000|2022-01-13 01:24:40|41322.8|41282.8|41326.5|41286.5|41326.5|41286.5|41322.8|41282.8|0
1642037090000|2022-01-13 01:24:50|41327.8|41287.8|41331.5|41291.5|41332.8|41292.8|41326.5|41286.5|2
1642037100000|2022-01-13 01:25:00|41336.5|41296.5|41332.8|41292.8|41336.5|41296.5|41332.8|41292.8|1
1642037120000|2022-01-13 01:25:20|41321.5|41281.5|41322.8|41282.8|41322.8|41282.8|41316.5|41276.5|0
1642037160000|2022-01-13 01:26:00|41326.5|41286.5|41326.5|41286.5|41326.5|41286.5|41322.8|41282.8|0
1642037180000|2022-01-13 01:26:20|41322.8|41282.8|41317.8|41277.8|41322.8|41282.8|41317.8|41277.8|1
1642037190000|2022-01-13 01:26:30|41321.5|41281.5|41321.5|41281.5|41322.8|41282.8|41321.5|41281.5|0
1642037210000|2022-01-13 01:26:50|41322.8|41282.8|41316.5|41276.5|41322.8|41282.8|41316.5|41276.5|1
1642037220000|2022-01-13 01:27:00|41317.8|41277.8|41322.8|41282.8|41322.8|41282.8|41317.8|41277.8|1
1642037280000|2022-01-13 01:28:00|41326.5|41286.5|41332.8|41292.8|41332.8|41292.8|41326.5|41286.5|1
1642037310000|2022-01-13 01:28:30|41331.5|41291.5|41342.8|41302.8|41342.8|41302.8|41330.1|41290.1|1
1642037330000|2022-01-13 01:28:50|41346.5|41306.5|41347.8|41307.8|41347.8|41307.8|41346.5|41306.5|0
1642037340000|2022-01-13 01:29:00|41346.5|41306.5|41342.8|41302.8|41346.5|41306.5|41342.8|41302.8|1
1642037370000|2022-01-13 01:29:30|41339.2|41299.2|41336.5|41296.5|41339.2|41299.2|41336.5|41296.5|0
1642037390000|2022-01-13 01:29:50|41337.8|41297.8|41346.5|41306.5|41347.8|41307.8|41336.5|41296.5|6
1642037400000|2022-01-13 01:30:00|41332.8|41292.8|41332.8|41292.8|41332.8|41292.8|41332.8|41292.8|2
1642037420000|2022-01-13 01:30:20|41336.5|41296.5|41326.5|41286.5|41336.5|41296.5|41326.5|41286.5|2
1642037460000|2022-01-13 01:31:00|41327.8|41287.8|41327.8|41287.8|41327.8|41287.8|41327.8|41287.8|0
1642037480000|2022-01-13 01:31:20|41326.5|41286.5|41327.8|41287.8|41327.8|41287.8|41326.5|41286.5|0
1642037490000|2022-01-13 01:31:30|41326.5|41286.5|41326.5|41286.5|41327.8|41287.8|41326.5|41286.5|0
1642037500000|2022-01-13 01:31:40|41332.8|41292.8|41332.8|41292.8|41332.8|41292.8|41332.8|41292.8|3
1642037510000|2022-01-13 01:31:50|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|1
1642037520000|2022-01-13 01:32:00|41335.1|41295.1|41335.1|41295.1|41335.1|41295.1|41335.1|41295.1|0
1642037530000|2022-01-13 01:32:10|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|1
1642037540000|2022-01-13 01:32:20|41330.1|41290.1|41331.5|41291.5|41331.5|41291.5|41330.1|41290.1|1
1642037550000|2022-01-13 01:32:30|41335.1|41295.1|41330.1|41290.1|41335.1|41295.1|41330.1|41290.1|0
1642037560000|2022-01-13 01:32:40|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|1
1642037570000|2022-01-13 01:32:50|41338.7|41298.7|41338.7|41298.7|41338.7|41298.7|41338.7|41298.7|12
1642037590000|2022-01-13 01:33:10|41335.1|41295.1|41323.7|41283.7|41335.1|41295.1|41323.7|41283.7|4
1642037600000|2022-01-13 01:33:20|41325.1|41285.1|41295.1|41255.1|41330.1|41290.1|41295.1|41255.1|17
1642037610000|2022-01-13 01:33:30|41296.5|41256.5|41295.1|41255.1|41300.1|41260.1|41295.1|41255.1|1
1642037620000|2022-01-13 01:33:40|41300.1|41260.1|41300.1|41260.1|41300.1|41260.1|41295.1|41255.1|2
1642037630000|2022-01-13 01:33:50|41295.1|41255.1|41290.1|41250.1|41300.1|41260.1|41288.7|41248.7|4
1642037640000|2022-01-13 01:34:00|41293.7|41253.7|41310.1|41270.1|41310.1|41270.1|41293.7|41253.7|2
1642037650000|2022-01-13 01:34:10|41292.4|41252.4|41300.1|41260.1|41300.1|41260.1|41292.4|41252.4|11
1642037670000|2022-01-13 01:34:30|41285.1|41245.1|41293.7|41253.7|41295.1|41255.1|41285.1|41245.1|7
1642037680000|2022-01-13 01:34:40|41296.5|41256.5|41300.1|41260.1|41300.1|41260.1|41296.5|41256.5|1
1642037690000|2022-01-13 01:34:50|41305.1|41265.1|41310.1|41270.1|41310.1|41270.1|41303.7|41263.7|1
1642037700000|2022-01-13 01:35:00|41313.7|41273.7|41315.1|41275.1|41315.1|41275.1|41310.1|41270.1|0
1642037710000|2022-01-13 01:35:10|41318.7|41278.7|41320.1|41280.1|41323.7|41283.7|41318.7|41278.7|2
1642037720000|2022-01-13 01:35:20|41315.1|41275.1|41295.1|41255.1|41315.1|41275.1|41295.1|41255.1|2
1642037730000|2022-01-13 01:35:30|41293.7|41253.7|41290.1|41250.1|41293.7|41253.7|41290.1|41250.1|3
1642037750000|2022-01-13 01:35:50|41285.1|41245.1|41290.1|41250.1|41290.1|41250.1|41285.1|41245.1|0
1642037760000|2022-01-13 01:36:00|41296.5|41256.5|41296.5|41256.5|41296.5|41256.5|41296.5|41256.5|0
1642037770000|2022-01-13 01:36:10|41300.1|41260.1|41300.1|41260.1|41300.1|41260.1|41300.1|41260.1|2
1642037790000|2022-01-13 01:36:30|41296.5|41256.5|41296.5|41256.5|41296.5|41256.5|41296.5|41256.5|0
1642037800000|2022-01-13 01:36:40|41295.1|41255.1|41295.1|41255.1|41296.5|41256.5|41295.1|41255.1|2
1642037810000|2022-01-13 01:36:50|41290.1|41250.1|41286.5|41246.5|41290.1|41250.1|41283.7|41243.7|3
1642037820000|2022-01-13 01:37:00|41285.1|41245.1|41290.1|41250.1|41290.1|41250.1|41285.1|41245.1|0
1642037830000|2022-01-13 01:37:10|41291.5|41251.5|41291.5|41251.5|41291.5|41251.5|41291.5|41251.5|0
1642037850000|2022-01-13 01:37:30|41287.8|41247.8|41290.1|41250.1|41290.1|41250.1|41286.5|41246.5|0
1642037880000|2022-01-13 01:38:00|41286.5|41246.5|41290.1|41250.1|41290.1|41250.1|41286.5|41246.5|0
1642037890000|2022-01-13 01:38:10|41286.5|41246.5|41286.5|41246.5|41286.5|41246.5|41285.1|41245.1|0
1642037900000|2022-01-13 01:38:20|41285.1|41245.1|41286.5|41246.5|41286.5|41246.5|41285.1|41245.1|0
1642037910000|2022-01-13 01:38:30|41285.1|41245.1|41286.5|41246.5|41286.5|41246.5|41285.1|41245.1|0
1642037920000|2022-01-13 01:38:40|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|0
1642037940000|2022-01-13 01:39:00|41281.4|41241.4|41277.8|41237.8|41282.8|41242.8|41277.8|41237.8|1
1642037950000|2022-01-13 01:39:10|41282.8|41242.8|41281.4|41241.4|41282.8|41242.8|41281.4|41241.4|1
1642037960000|2022-01-13 01:39:20|41277.8|41237.8|41276.4|41236.4|41277.8|41237.8|41276.4|41236.4|0
1642037980000|2022-01-13 01:39:40|41281.4|41241.4|41276.4|41236.4|41281.4|41241.4|41276.4|41236.4|7
1642038000000|2022-01-13 01:40:00|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|2
1642038010000|2022-01-13 01:40:10|41287.8|41247.8|41285.1|41245.1|41287.8|41247.8|41285.1|41245.1|0
1642038020000|2022-01-13 01:40:20|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|0
1642038030000|2022-01-13 01:40:30|41285.1|41245.1|41281.4|41241.4|41286.4|41246.4|41281.4|41241.4|1
1642038050000|2022-01-13 01:40:50|41276.4|41236.4|41276.4|41236.4|41281.4|41241.4|41276.4|41236.4|0
1642038070000|2022-01-13 01:41:10|41275.1|41235.1|41271.4|41231.4|41275.1|41235.1|41271.4|41231.4|1
1642038080000|2022-01-13 01:41:20|41267.8|41227.8|41271.4|41231.4|41271.4|41231.4|41267.8|41227.8|0
1642038100000|2022-01-13 01:41:40|41281.4|41241.4|41281.4|41241.4|41281.4|41241.4|41281.4|41241.4|1
1642038110000|2022-01-13 01:41:50|41290.1|41250.1|41291.4|41251.4|41291.4|41251.4|41290.1|41250.1|3
1642038120000|2022-01-13 01:42:00|41290.1|41250.1|41290.1|41250.1|41290.1|41250.1|41290.1|41250.1|0
1642038130000|2022-01-13 01:42:10|41281.4|41241.4|41281.4|41241.4|41281.4|41241.4|41281.4|41241.4|4
1642038160000|2022-01-13 01:42:40|41276.4|41236.4|41280.1|41240.1|41280.1|41240.1|41276.4|41236.4|0
1642038230000|2022-01-13 01:43:50|41290.1|41250.1|41290.1|41250.1|41290.1|41250.1|41290.1|41250.1|2
1642038240000|2022-01-13 01:44:00|||||||||2
1642038250000|2022-01-13 01:44:10|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|41285.1|41245.1|2
1642038260000|2022-01-13 01:44:20|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|41285.1|41245.1|0
1642038270000|2022-01-13 01:44:30|||||||||2
1642038280000|2022-01-13 01:44:40|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|0
1642038300000|2022-01-13 01:45:00|41291.4|41251.4|41290.1|41250.1|41291.4|41251.4|41290.1|41250.1|0
1642038310000|2022-01-13 01:45:10|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|41285.1|41245.1|0
1642038320000|2022-01-13 01:45:20|41285.1|41245.1|41290.1|41250.1|41290.1|41250.1|41285.1|41245.1|1
1642038340000|2022-01-13 01:45:40|41295.1|41255.1|41295.1|41255.1|41295.1|41255.1|41295.1|41255.1|0
1642038350000|2022-01-13 01:45:50|41291.4|41251.4|41290.1|41250.1|41291.4|41251.4|41290.1|41250.1|0
1642038370000|2022-01-13 01:46:10|41293.7|41253.7|41295.1|41255.1|41295.1|41255.1|41293.7|41253.7|0
1642038400000|2022-01-13 01:46:40|41296.4|41256.4|41300.1|41260.1|41301.4|41261.4|41296.4|41256.4|1
1642038440000|2022-01-13 01:47:20|41296.4|41256.4|41300.1|41260.1|41300.1|41260.1|41296.4|41256.4|1
1642038450000|2022-01-13 01:47:30|41305.1|41265.1|41310.1|41270.1|41310.1|41270.1|41305.1|41265.1|3
1642038480000|2022-01-13 01:48:00|41306.4|41266.4|41315.1|41275.1|41315.1|41275.1|41306.4|41266.4|1
1642038490000|2022-01-13 01:48:10|41311.4|41271.4|41311.4|41271.4|41315.1|41275.1|41311.4|41271.4|0
1642038520000|2022-01-13 01:48:40|41312.8|41272.8|41316.4|41276.4|41316.4|41276.4|41312.8|41272.8|0
1642038540000|2022-01-13 01:49:00|41312.8|41272.8|41316.4|41276.4|41316.4|41276.4|41312.8|41272.8|3
1642038550000|2022-01-13 01:49:10|41321.4|41281.4|41321.4|41281.4|41321.4|41281.4|41321.4|41281.4|1
1642038560000|2022-01-13 01:49:20|41330.1|41290.1|41330.1|41290.1|41330.1|41290.1|41330.1|41290.1|2
1642038570000|2022-01-13 01:49:30|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|17
1642038580000|2022-01-13 01:49:40|41340.1|41300.1|41340.1|41300.1|41340.1|41300.1|41340.1|41300.1|1
1642038590000|2022-01-13 01:49:50|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|0
1642038600000|2022-01-13 01:50:00|41340.1|41300.1|41340.1|41300.1|41340.1|41300.1|41340.1|41300.1|1
1642038610000|2022-01-13 01:50:10|41338.7|41298.7|41340.1|41300.1|41340.1|41300.1|41335.1|41295.1|0
1642038660000|2022-01-13 01:51:00|41350.1|41310.1|41350.1|41310.1|41350.1|41310.1|41350.1|41310.1|1
1642038670000|2022-01-13 01:51:10|||||||||1
1642038700000|2022-01-13 01:51:40|41346.4|41306.4|41345.1|41305.1|41346.4|41306.4|41345.1|41305.1|0
1642038710000|2022-01-13 01:51:50|41350.1|41310.1|41350.1|41310.1|41350.1|41310.1|41345.1|41305.1|1
1642038720000|2022-01-13 01:52:00|41351.4|41311.4|41336.4|41296.4|41355.1|41315.1|41336.4|41296.4|5
1642038730000|2022-01-13 01:52:10|41338.7|41298.7|41338.7|41298.7|41338.7|41298.7|41335.1|41295.1|0
1642038740000|2022-01-13 01:52:20|41340.1|41300.1|41340.1|41300.1|41340.1|41300.1|41340.1|41300.1|0
1642038760000|2022-01-13 01:52:40|41343.7|41303.7|41340.1|41300.1|41343.7|41303.7|41340.1|41300.1|2
1642038780000|2022-01-13 01:53:00|41333.7|41293.7|41340.1|41300.1|41340.1|41300.1|41333.7|41293.7|2
1642038800000|2022-01-13 01:53:20|41336.4|41296.4|41333.7|41293.7|41336.4|41296.4|41333.7|41293.7|0
1642038810000|2022-01-13 01:53:30|41325.1|41285.1|41320|41280|41325.1|41285.1|41320|41280|3
1642038820000|2022-01-13 01:53:40|41318.7|41278.7|41310|41270|41318.7|41278.7|41310|41270|0
1642038870000|2022-01-13 01:54:30|41311.4|41271.4|41306.4|41266.4|41311.4|41271.4|41306.4|41266.4|0
1642038890000|2022-01-13 01:54:50|41300|41260|41300|41260|41300|41260|41300|41260|1
1642038900000|2022-01-13 01:55:00|||||||||1
1642038910000|2022-01-13 01:55:10|41303.7|41263.7|41310|41270|41310|41270|41303.7|41263.7|0
1642038980000|2022-01-13 01:56:20|41300|41260|41303.7|41263.7|41303.7|41263.7|41300|41260|4
1642038990000|2022-01-13 01:56:30|41305|41265|41303.7|41263.7|41313.7|41273.7|41303.7|41263.7|1
1642039010000|2022-01-13 01:56:50|41310|41270|41310|41270|41310|41270|41310|41270|0
1642039020000|2022-01-13 01:57:00|41308.7|41268.7|41300|41260|41308.7|41268.7|41300|41260|0
1642039060000|2022-01-13 01:57:40|41305|41265|41310|41270|41310|41270|41305|41265|0
1642039080000|2022-01-13 01:58:00|41306.4|41266.4|41300|41260|41306.4|41266.4|41300|41260|0
1642039090000|2022-01-13 01:58:10|41303.7|41263.7|41303.7|41263.7|41303.7|41263.7|41303.7|41263.7|0
1642039130000|2022-01-13 01:58:50|41300|41260|41303.7|41263.7|41303.7|41263.7|41300|41260|0
1642039140000|2022-01-13 01:59:00|41300|41260|41300|41260|41300|41260|41295|41255|6
1642039160000|2022-01-13 01:59:20|41303.7|41263.7|41300|41260|41303.7|41263.7|41300|41260|1
1642039200000|2022-01-13 02:00:00|41295|41255|41296.4|41256.4|41296.4|41256.4|41295|41255|0
1642039300000|2022-01-13 02:01:40|41280|41240|41281.4|41241.4|41281.4|41241.4|41276.4|41236.4|5
1642039310000|2022-01-13 02:01:50|41276.4|41236.4|41282.8|41242.8|41282.8|41242.8|41276.4|41236.4|2
1642039320000|2022-01-13 02:02:00|41281.4|41241.4|41276.4|41236.4|41282.8|41242.8|41276.4|41236.4|0
1642039330000|2022-01-13 02:02:10|||||||||1
1642039360000|2022-01-13 02:02:40|41266.4|41226.4|41276.4|41236.4|41276.4|41236.4|41266.4|41226.4|3
1642039370000|2022-01-13 02:02:50|41267.8|41227.8|41272.8|41232.8|41272.8|41232.8|41267.8|41227.8|2
1642039390000|2022-01-13 02:03:10|41276.4|41236.4|41276.4|41236.4|41276.4|41236.4|41276.4|41236.4|0
1642039400000|2022-01-13 02:03:20|41272.8|41232.8|41272.8|41232.8|41272.8|41232.8|41272.8|41232.8|0
1642039410000|2022-01-13 02:03:30|41276.4|41236.4|41276.4|41236.4|41276.4|41236.4|41276.4|41236.4|1
1642039420000|2022-01-13 02:03:40|41280|41240|41280|41240|41280|41240|41280|41240|0
1642039440000|2022-01-13 02:04:00|41276.4|41236.4|41276.4|41236.4|41276.4|41236.4|41276.4|41236.4|1
1642039480000|2022-01-13 02:04:40|41270|41230|41270|41230|41270|41230|41270|41230|1
1642039490000|2022-01-13 02:04:50|41266.4|41226.4|41270|41230|41270|41230|41266.4|41226.4|0
1642039500000|2022-01-13 02:05:00|41266.4|41226.4|41266.4|41226.4|41266.4|41226.4|41266.4|41226.4|0
1642039510000|2022-01-13 02:05:10|41270|41230|41270|41230|41270|41230|41270|41230|0
1642039550000|2022-01-13 02:05:50|41266.4|41226.4|41270|41230|41270|41230|41266.4|41226.4|0
1642039560000|2022-01-13 02:06:00|41271.4|41231.4|41271.4|41231.4|41271.4|41231.4|41271.4|41231.4|0
1642039590000|2022-01-13 02:06:30|41270|41230|41270|41230|41270|41230|41270|41230|0
1642039610000|2022-01-13 02:06:50|41271.4|41231.4|41271.4|41231.4|41271.4|41231.4|41271.4|41231.4|0
1642039620000|2022-01-13 02:07:00|41270|41230|41270|41230|41270|41230|41270|41230|0
1642039640000|2022-01-13 02:07:20|41276.4|41236.4|41280|41240|41280|41240|41276.4|41236.4|1
1642039740000|2022-01-13 02:09:00|41270|41230|41270|41230|41270|41230|41270|41230|2
1642039770000|2022-01-13 02:09:30|41266.4|41226.4|41256.4|41216.4|41266.4|41226.4|41256.4|41216.4|4
1642039830000|2022-01-13 02:10:30|41261.4|41221.4|41261.4|41221.4|41261.4|41221.4|41261.4|41221.4|1
1642039840000|2022-01-13 02:10:40|41260|41220|41271.4|41231.4|41271.4|41231.4|41260|41220|0
1642039860000|2022-01-13 02:11:00|41270|41230|41262.7|41222.7|41270|41230|41262.7|41222.7|0
1642039870000|2022-01-13 02:11:10|41261.4|41221.4|41262.7|41222.7|41262.7|41222.7|41261.4|41221.4|0
1642039880000|2022-01-13 02:11:20|41256.4|41216.4|41256.4|41216.4|41256.4|41216.4|41256.4|41216.4|5
1642039930000|2022-01-13 02:12:10|41266.4|41226.4|41266.4|41226.4|41266.4|41226.4|41266.4|41226.4|2
1642039960000|2022-01-13 02:12:40|41280|41240|41276.4|41236.4|41285|41245|41276.4|41236.4|15
1642039970000|2022-01-13 02:12:50|41280|41240|41276.4|41236.4|41280|41240|41276.4|41236.4|0
1642039980000|2022-01-13 02:13:00|41280|41240|41276.4|41236.4|41280|41240|41275|41235|0
1642039990000|2022-01-13 02:13:10|41275|41235|41276.4|41236.4|41276.4|41236.4|41275|41235|0
1642040030000|2022-01-13 02:13:50|41280|41240|41280|41240|41280|41240|41280|41240|0
1642040040000|2022-01-13 02:14:00|41276.4|41236.4|41271.4|41231.4|41276.4|41236.4|41271.4|41231.4|3
1642040050000|2022-01-13 02:14:10|41267.7|41227.7|41276.4|41236.4|41276.4|41236.4|41267.7|41227.7|1
1642040060000|2022-01-13 02:14:20|41281.4|41241.4|41280|41240|41281.4|41241.4|41280|41240|0
1642040070000|2022-01-13 02:14:30|41281.4|41241.4|41280|41240|41281.4|41241.4|41275|41235|0
1642040080000|2022-01-13 02:14:40|41276.4|41236.4|41276.4|41236.4|41276.4|41236.4|41276.4|41236.4|0
1642040090000|2022-01-13 02:14:50|41271.4|41231.4|41271.4|41231.4|41271.4|41231.4|41271.4|41231.4|1
1642040100000|2022-01-13 02:15:00|41281.4|41241.4|41280|41240|41281.4|41241.4|41280|41240|3
1642040180000|2022-01-13 02:16:20|41285|41245|41285|41245|41285|41245|41285|41245|0
1642040210000|2022-01-13 02:16:50|41296.4|41256.4|41296.4|41256.4|41301.4|41261.4|41296.4|41256.4|9
1642040240000|2022-01-13 02:17:20|41281.4|41241.4|41281.4|41241.4|41281.4|41241.4|41281.4|41241.4|1
1642040260000|2022-01-13 02:17:40|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41281.4|41241.4|0
1642040340000|2022-01-13 02:19:00|41272.7|41232.7|41276.3|41236.3|41276.3|41236.3|41272.7|41232.7|4
1642040360000|2022-01-13 02:19:20|41280|41240|41280|41240|41280|41240|41280|41240|0
1642040370000|2022-01-13 02:19:30|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|0
1642040400000|2022-01-13 02:20:00|41291.3|41251.3|41291.3|41251.3|41291.3|41251.3|41291.3|41251.3|2
1642040410000|2022-01-13 02:20:10|41290|41250|41290|41250|41290|41250|41290|41250|0
1642040430000|2022-01-13 02:20:30|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|0
1642040440000|2022-01-13 02:20:40|41285|41245|41286.3|41246.3|41286.3|41246.3|41285|41245|0
1642040490000|2022-01-13 02:21:30|41285|41245|41282.7|41242.7|41285|41245|41281.3|41241.3|1
1642040500000|2022-01-13 02:21:40|41281.3|41241.3|41281.3|41241.3|41281.3|41241.3|41281.3|41241.3|0
1642040520000|2022-01-13 02:22:00|41277.7|41237.7|41276.3|41236.3|41277.7|41237.7|41276.3|41236.3|0
1642040530000|2022-01-13 02:22:10|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|0
1642040600000|2022-01-13 02:23:20|41281.3|41241.3|41282.7|41242.7|41282.7|41242.7|41281.3|41241.3|0
1642040630000|2022-01-13 02:23:50|41276.3|41236.3|41276.3|41236.3|41276.3|41236.3|41276.3|41236.3|4
1642040640000|2022-01-13 02:24:00|41272.7|41232.7|41272.7|41232.7|41272.7|41232.7|41271.3|41231.3|5
1642040650000|2022-01-13 02:24:10|41262.7|41222.7|41262.7|41222.7|41262.7|41222.7|41262.7|41222.7|5
1642040670000|2022-01-13 02:24:30|41271.3|41231.3|41271.3|41231.3|41271.3|41231.3|41270|41230|1
1642040680000|2022-01-13 02:24:40|41270|41230|41270|41230|41270|41230|41270|41230|0
1642040720000|2022-01-13 02:25:20|41266.3|41226.3|41266.3|41226.3|41266.3|41226.3|41266.3|41226.3|0
1642040790000|2022-01-13 02:26:30|41261.3|41221.3|41261.3|41221.3|41261.3|41221.3|41261.3|41221.3|2
1642040800000|2022-01-13 02:26:40|41262.7|41222.7|41290|41250|41290|41250|41262.7|41222.7|10
1642040820000|2022-01-13 02:27:00|41286.3|41246.3|41286.3|41246.3|41286.3|41246.3|41286.3|41246.3|0
1642040840000|2022-01-13 02:27:20|41283.6|41243.6|41283.6|41243.6|41283.6|41243.6|41283.6|41243.6|0
1642040850000|2022-01-13 02:27:30|41286.3|41246.3|41276.3|41236.3|41286.3|41246.3|41276.3|41236.3|3
1642040870000|2022-01-13 02:27:50|41272.2|41232.2|41270|41230|41272.2|41232.2|41270|41230|1
1642040940000|2022-01-13 02:29:00|41262.7|41222.7|41262.7|41222.7|41262.7|41222.7|41262.7|41222.7|4
1642040950000|2022-01-13 02:29:10|41261.3|41221.3|41261.3|41221.3|41261.3|41221.3|41261.3|41221.3|0
1642040960000|2022-01-13 02:29:20|41262.7|41222.7|41262.7|41222.7|41262.7|41222.7|41262.7|41222.7|0
1642040970000|2022-01-13 02:29:30|41261.3|41221.3|41261.3|41221.3|41261.3|41221.3|41261.3|41221.3|0
1642041000000|2022-01-13 02:30:00|41266.3|41226.3|41266.3|41226.3|41266.3|41226.3|41266.3|41226.3|0
1642041010000|2022-01-13 02:30:10|41270|41230|41271.3|41231.3|41271.3|41231.3|41270|41230|0
1642041020000|2022-01-13 02:30:20|41270|41230|41270|41230|41270|41230|41270|41230|0
1642041040000|2022-01-13 02:30:40|41280|41240|41280|41240|41280|41240|41280|41240|4
1642041060000|2022-01-13 02:31:00|41276.3|41236.3|41276.3|41236.3|41276.3|41236.3|41276.3|41236.3|0
1642041090000|2022-01-13 02:31:30|41275|41235|41280|41240|41280|41240|41275|41235|1
1642041100000|2022-01-13 02:31:40|41281.3|41241.3|41280|41240|41281.3|41241.3|41280|41240|0
1642041110000|2022-01-13 02:31:50|41283.6|41243.6|41290|41250|41290|41250|41283.6|41243.6|1
1642041120000|2022-01-13 02:32:00|41285|41245|41285|41245|41285|41245|41285|41245|0
1642041130000|2022-01-13 02:32:10|41284.9|41244.9|41274.9|41234.9|41284.9|41244.9|41271.3|41231.3|0
1642041140000|2022-01-13 02:32:20|41271.3|41231.3|41276.3|41236.3|41276.3|41236.3|41271.3|41231.3|0
1642041150000|2022-01-13 02:32:30|41279.9|41239.9|41279.9|41239.9|41279.9|41239.9|41279.9|41239.9|1
1642041160000|2022-01-13 02:32:40|41271.3|41231.3|41271.3|41231.3|41271.3|41231.3|41271.3|41231.3|2
1642041170000|2022-01-13 02:32:50|41269.9|41229.9|41266.3|41226.3|41269.9|41229.9|41266.3|41226.3|0
1642041190000|2022-01-13 02:33:10|41271.3|41231.3|41269.9|41229.9|41271.3|41231.3|41269.9|41229.9|7
1642041210000|2022-01-13 02:33:30|41266.3|41226.3|41266.3|41226.3|41266.3|41226.3|41266.3|41226.3|6
1642041220000|2022-01-13 02:33:40|41263.6|41223.6|41247.7|41207.7|41266.3|41226.3|41247.7|41207.7|15
1642041230000|2022-01-13 02:33:50|41252.7|41212.7|41256.3|41216.3|41261.3|41221.3|41252.7|41212.7|3
1642041240000|2022-01-13 02:34:00|41252.7|41212.7|41252.7|41212.7|41252.7|41212.7|41252.7|41212.7|5
1642041300000|2022-01-13 02:35:00|41251.3|41211.3|41251.3|41211.3|41252.7|41212.7|41251.3|41211.3|0
1642041310000|2022-01-13 02:35:10|41247.7|41207.7|41241.3|41201.3|41247.7|41207.7|41227.7|41187.7|5
1642041320000|2022-01-13 02:35:20|41239.9|41199.9|41232.7|41192.7|41239.9|41199.9|41231.3|41191.3|2
1642041330000|2022-01-13 02:35:30|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|0
1642041340000|2022-01-13 02:35:40|41242.7|41202.7|41236.3|41196.3|41242.7|41202.7|41236.3|41196.3|2
1642041350000|2022-01-13 02:35:50|41239.9|41199.9|41241.3|41201.3|41242.7|41202.7|41239.9|41199.9|0
1642041360000|2022-01-13 02:36:00|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|41234.9|41194.9|0
1642041370000|2022-01-13 02:36:10|41239.9|41199.9|41236.3|41196.3|41239.9|41199.9|41234.9|41194.9|0
1642041390000|2022-01-13 02:36:30|41234.9|41194.9|41234.9|41194.9|41236.3|41196.3|41234.9|41194.9|0
1642041400000|2022-01-13 02:36:40|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|41234.9|41194.9|0
1642041410000|2022-01-13 02:36:50|41239.9|41199.9|41246.3|41206.3|41246.3|41206.3|41239.9|41199.9|1
1642041420000|2022-01-13 02:37:00|41244.9|41204.9|41239.9|41199.9|41246.3|41206.3|41239.9|41199.9|0
1642041430000|2022-01-13 02:37:10|41244.9|41204.9|41244.9|41204.9|41246.3|41206.3|41244.9|41204.9|0
1642041440000|2022-01-13 02:37:20|41246.3|41206.3|41246.3|41206.3|41246.3|41206.3|41246.3|41206.3|0
1642041450000|2022-01-13 02:37:30|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|0
1642041460000|2022-01-13 02:37:40|41239.9|41199.9|41234.9|41194.9|41239.9|41199.9|41234.9|41194.9|1
1642041470000|2022-01-13 02:37:50|41231.3|41191.3|41231.3|41191.3|41231.3|41191.3|41231.3|41191.3|0
1642041480000|2022-01-13 02:38:00|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|0
1642041500000|2022-01-13 02:38:20|41239.9|41199.9|41239.9|41199.9|41241.3|41201.3|41239.9|41199.9|0
1642041510000|2022-01-13 02:38:30|41246.3|41206.3|41239.9|41199.9|41246.3|41206.3|41239.9|41199.9|0
1642041520000|2022-01-13 02:38:40|41244.9|41204.9|41249.9|41209.9|41249.9|41209.9|41244.9|41204.9|0
1642041530000|2022-01-13 02:38:50|41244.9|41204.9|41236.3|41196.3|41244.9|41204.9|41236.3|41196.3|1
1642041540000|2022-01-13 02:39:00|41239.9|41199.9|41229.9|41189.9|41239.9|41199.9|41229.9|41189.9|5
1642041560000|2022-01-13 02:39:20|41236.3|41196.3|41231.3|41191.3|41236.3|41196.3|41231.3|41191.3|0
1642041580000|2022-01-13 02:39:40|41226.3|41186.3|41226.3|41186.3|41231.3|41191.3|41224.9|41184.9|3
1642041590000|2022-01-13 02:39:50|41221.3|41181.3|41221.3|41181.3|41221.3|41181.3|41221.3|41181.3|2
1642041600000|2022-01-13 02:40:00|41212.7|41172.7|41222.7|41182.7|41222.7|41182.7|41212.7|41172.7|14
1642041610000|2022-01-13 02:40:10|41217.7|41177.7|41217.7|41177.7|41217.7|41177.7|41217.7|41177.7|1
1642041620000|2022-01-13 02:40:20|41216.3|41176.3|41212.7|41172.7|41216.3|41176.3|41212.7|41172.7|2
1642041670000|2022-01-13 02:41:10|41209.9|41169.9|41204.9|41164.9|41209.9|41169.9|41204.9|41164.9|1
1642041690000|2022-01-13 02:41:30|41206.3|41166.3|41191.3|41151.3|41206.3|41166.3|41191.3|41151.3|4
1642041700000|2022-01-13 02:41:40|41184.9|41144.9|41186.3|41146.3|41186.3|41146.3|41184.9|41144.9|10
1642041720000|2022-01-13 02:42:00|41184.9|41144.9|41188.6|41148.6|41189.9|41149.9|41184.9|41144.9|5
1642041730000|2022-01-13 02:42:10|41189.9|41149.9|41189.9|41149.9|41189.9|41149.9|41189.9|41149.9|0
1642041740000|2022-01-13 02:42:20|41188.6|41148.6|41188.6|41148.6|41188.6|41148.6|41188.6|41148.6|0
1642041760000|2022-01-13 02:42:40|41189.9|41149.9|41189.9|41149.9|41189.9|41149.9|41189.9|41149.9|0
1642041820000|2022-01-13 02:43:40|41186.3|41146.3|41183.6|41143.6|41192.2|41152.2|41183.6|41143.6|2
1642041840000|2022-01-13 02:44:00|41168.6|41128.6|41168.6|41128.6|41169.9|41129.9|41168.6|41128.6|13
1642041860000|2022-01-13 02:44:20|41167.2|41127.2|41167.2|41127.2|41167.2|41127.2|41162.2|41122.2|5
1642041870000|2022-01-13 02:44:30|41168.6|41128.6|41167.2|41127.2|41168.6|41128.6|41167.2|41127.2|0
1642041880000|2022-01-13 02:44:40|41163.6|41123.6|41163.6|41123.6|41163.6|41123.6|41163.6|41123.6|1
1642041890000|2022-01-13 02:44:50|41167.2|41127.2|41163.6|41123.6|41168.6|41128.6|41158.6|41118.6|1
1642041900000|2022-01-13 02:45:00|41157.2|41117.2|41157.2|41117.2|41157.2|41117.2|41157.2|41117.2|0
1642041910000|2022-01-13 02:45:10|41160.8|41120.8|41163.6|41123.6|41163.6|41123.6|41160.8|41120.8|0
1642041920000|2022-01-13 02:45:20|41153.6|41113.6|41153.6|41113.6|41153.6|41113.6|41153.6|41113.6|5
1642041930000|2022-01-13 02:45:30|41153.5|41113.5|41157.2|41117.2|41157.2|41117.2|41153.5|41113.5|0
1642041940000|2022-01-13 02:45:40|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|0
1642041950000|2022-01-13 02:45:50|41148.5|41108.5|41148.5|41108.5|41148.5|41108.5|41148.5|41108.5|0
1642041960000|2022-01-13 02:46:00|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|0
1642041970000|2022-01-13 02:46:10|41158.5|41118.5|41147.2|41107.2|41158.5|41118.5|41147.2|41107.2|5
1642041990000|2022-01-13 02:46:30|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|0
1642042000000|2022-01-13 02:46:40|41157.2|41117.2|41167.2|41127.2|41173.5|41133.5|41157.2|41117.2|2
1642042010000|2022-01-13 02:46:50|41163.5|41123.5|41172.2|41132.2|41172.2|41132.2|41163.5|41123.5|1
1642042020000|2022-01-13 02:47:00|41158.5|41118.5|41158.5|41118.5|41158.5|41118.5|41157.2|41117.2|4
1642042030000|2022-01-13 02:47:10|41163.5|41123.5|41167.2|41127.2|41168.5|41128.5|41163.5|41123.5|2
1642042050000|2022-01-13 02:47:30|41168.5|41128.5|41167.2|41127.2|41168.5|41128.5|41167.2|41127.2|0
1642042070000|2022-01-13 02:47:50|41173.5|41133.5|41167.2|41127.2|41173.5|41133.5|41167.2|41127.2|1
1642042080000|2022-01-13 02:48:00|41173.5|41133.5|41167.2|41127.2|41173.5|41133.5|41167.2|41127.2|1
1642042110000|2022-01-13 02:48:30|||||||||1
1642042120000|2022-01-13 02:48:40|41163.5|41123.5|41163.5|41123.5|41163.5|41123.5|41163.5|41123.5|0
1642042130000|2022-01-13 02:48:50|41167.2|41127.2|41167.2|41127.2|41167.2|41127.2|41167.2|41127.2|0
1642042140000|2022-01-13 02:49:00|41157.2|41117.2|41153.5|41113.5|41157.2|41117.2|41153.5|41113.5|7
1642042150000|2022-01-13 02:49:10|41157.2|41117.2|41157.2|41117.2|41157.2|41117.2|41157.2|41117.2|0
1642042170000|2022-01-13 02:49:30|41163.5|41123.5|41157.2|41117.2|41163.5|41123.5|41157.2|41117.2|1
1642042180000|2022-01-13 02:49:40|41162.2|41122.2|41172.2|41132.2|41173.5|41133.5|41162.2|41122.2|5
1642042190000|2022-01-13 02:49:50|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|0
1642042200000|2022-01-13 02:50:00|41167.2|41127.2|41163.5|41123.5|41167.2|41127.2|41163.5|41123.5|2
1642042210000|2022-01-13 02:50:10|41167.2|41127.2|41167.2|41127.2|41167.2|41127.2|41167.2|41127.2|0
1642042220000|2022-01-13 02:50:20|41163.5|41123.5|41163.5|41123.5|41163.5|41123.5|41163.5|41123.5|0
1642042260000|2022-01-13 02:51:00|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|1
1642042270000|2022-01-13 02:51:10|41169.9|41129.9|41168.5|41128.5|41169.9|41129.9|41168.5|41128.5|0
1642042290000|2022-01-13 02:51:30|41172.2|41132.2|41173.5|41133.5|41173.5|41133.5|41172.2|41132.2|0
1642042360000|2022-01-13 02:52:40|41177.2|41137.2|41173.5|41133.5|41178.5|41138.5|41173.5|41133.5|0
1642042380000|2022-01-13 02:53:00|41172.2|41132.2|41167.2|41127.2|41173.5|41133.5|41167.2|41127.2|1
1642042400000|2022-01-13 02:53:20|41163.5|41123.5|41167.2|41127.2|41167.2|41127.2|41163.5|41123.5|0
1642042410000|2022-01-13 02:53:30|41163.5|41123.5|41163.5|41123.5|41163.5|41123.5|41163.5|41123.5|0
1642042420000|2022-01-13 02:53:40|41168.5|41128.5|41168.5|41128.5|41168.5|41128.5|41168.5|41128.5|3
1642042430000|2022-01-13 02:53:50|41172.2|41132.2|41173.5|41133.5|41173.5|41133.5|41172.2|41132.2|0
1642042440000|2022-01-13 02:54:00|41188.5|41148.5|41179.9|41139.9|41188.5|41148.5|41177.2|41137.2|7
1642042470000|2022-01-13 02:54:30|41183.5|41143.5|41189.9|41149.9|41189.9|41149.9|41183.5|41143.5|1
1642042480000|2022-01-13 02:54:40|41183.5|41143.5|41187.2|41147.2|41187.2|41147.2|41183.5|41143.5|0
1642042490000|2022-01-13 02:54:50|41189.9|41149.9|41198.5|41158.5|41198.5|41158.5|41189.9|41149.9|1
1642042500000|2022-01-13 02:55:00|41197.2|41157.2|41197.2|41157.2|41198.5|41158.5|41197.2|41157.2|0
1642042510000|2022-01-13 02:55:10|41198.5|41158.5|41207.2|41167.2|41208.5|41168.5|41198.5|41158.5|0
1642042520000|2022-01-13 02:55:20|41208.5|41168.5|41207.2|41167.2|41208.5|41168.5|41207.2|41167.2|1
1642042530000|2022-01-13 02:55:30|41203.5|41163.5|41203.5|41163.5|41203.5|41163.5|41203.5|41163.5|0
1642042540000|2022-01-13 02:55:40|41197.2|41157.2|41199.9|41159.9|41199.9|41159.9|41197.2|41157.2|1
1642042550000|2022-01-13 02:55:50|41208.5|41168.5|41207.2|41167.2|41213.5|41173.5|41207.2|41167.2|3
1642042560000|2022-01-13 02:56:00|41203.5|41163.5|41203.5|41163.5|41203.5|41163.5|41203.5|41163.5|0
1642042570000|2022-01-13 02:56:10|41198.5|41158.5|41198.5|41158.5|41199.9|41159.9|41198.5|41158.5|1
1642042580000|2022-01-13 02:56:20|41199.9|41159.9|41202.2|41162.2|41203.5|41163.5|41198.5|41158.5|0
1642042590000|2022-01-13 02:56:30|41203.5|41163.5|41207.2|41167.2|41208.5|41168.5|41203.5|41163.5|0
1642042600000|2022-01-13 02:56:40|41203.5|41163.5|41197.2|41157.2|41203.5|41163.5|41197.2|41157.2|1
1642042610000|2022-01-13 02:56:50|41193.5|41153.5|41188.5|41148.5|41193.5|41153.5|41188.5|41148.5|2
1642042620000|2022-01-13 02:57:00|41187.2|41147.2|41183.5|41143.5|41187.2|41147.2|41183.5|41143.5|0
1642042630000|2022-01-13 02:57:10|41182.2|41142.2|41182.2|41142.2|41182.2|41142.2|41182.2|41142.2|0
1642042640000|2022-01-13 02:57:20|41183.5|41143.5|41187.2|41147.2|41187.2|41147.2|41182.2|41142.2|0
1642042650000|2022-01-13 02:57:30|41183.5|41143.5|41187.2|41147.2|41187.2|41147.2|41182.2|41142.2|2
1642042660000|2022-01-13 02:57:40|41185.8|41145.8|41187.2|41147.2|41187.2|41147.2|41177.2|41137.2|8
1642042670000|2022-01-13 02:57:50|41197.2|41157.2|41207.2|41167.2|41207.2|41167.2|41197.2|41157.2|7
1642042690000|2022-01-13 02:58:10|41207.1|41167.1|41207.1|41167.1|41207.1|41167.1|41207.1|41167.1|0
1642042700000|2022-01-13 02:58:20|41202.1|41162.1|41202.1|41162.1|41202.1|41162.1|41202.1|41162.1|0
1642042720000|2022-01-13 02:58:40|41197.1|41157.1|41197.1|41157.1|41197.1|41157.1|41197.1|41157.1|1
1642042730000|2022-01-13 02:58:50|41203.5|41163.5|41207.1|41167.1|41207.1|41167.1|41203.5|41163.5|3
1642042740000|2022-01-13 02:59:00|41205.8|41165.8|41202.1|41162.1|41205.8|41165.8|41202.1|41162.1|1
1642042750000|2022-01-13 02:59:10|41203.5|41163.5|41207.1|41167.1|41207.1|41167.1|41203.5|41163.5|0
1642042760000|2022-01-13 02:59:20|41217.1|41177.1|41217.1|41177.1|41217.1|41177.1|41217.1|41177.1|1
1642042770000|2022-01-13 02:59:30|41213.5|41173.5|41207.1|41167.1|41213.5|41173.5|41207.1|41167.1|0
1642042780000|2022-01-13 02:59:40|||||||||1
1642042790000|2022-01-13 02:59:50|41212.1|41172.1|41217.1|41177.1|41217.1|41177.1|41212.1|41172.1|0
1642042800000|2022-01-13 03:00:00|||||||||2
1642042830000|2022-01-13 03:00:30|41215.8|41175.8|41207.1|41167.1|41215.8|41175.8|41207.1|41167.1|0
1642042860000|2022-01-13 03:01:00|41203.5|41163.5|41207.1|41167.1|41207.1|41167.1|41202.1|41162.1|0
1642042880000|2022-01-13 03:01:20|41210.8|41170.8|41222.1|41182.1|41222.1|41182.1|41210.8|41170.8|3
1642042900000|2022-01-13 03:01:40|41217.1|41177.1|41227.1|41187.1|41227.1|41187.1|41217.1|41177.1|3
1642042910000|2022-01-13 03:01:50|41222.1|41182.1|41223.5|41183.5|41223.5|41183.5|41222.1|41182.1|0
1642042920000|2022-01-13 03:02:00|41227.1|41187.1|41227.1|41187.1|41232.1|41192.1|41227.1|41187.1|1
1642042930000|2022-01-13 03:02:10|||||||||1
1642042940000|2022-01-13 03:02:20|41232.1|41192.1|41232.1|41192.1|41232.1|41192.1|41227.1|41187.1|0
1642042950000|2022-01-13 03:02:30|41227.1|41187.1|41227.1|41187.1|41227.1|41187.1|41227.1|41187.1|1
1642042990000|2022-01-13 03:03:10|41232.1|41192.1|41232.1|41192.1|41232.1|41192.1|41232.1|41192.1|1
1642043000000|2022-01-13 03:03:20|41233.5|41193.5|41223.5|41183.5|41233.5|41193.5|41223.5|41183.5|2
1642043030000|2022-01-13 03:03:50|41227.1|41187.1|41237.1|41197.1|41243.5|41203.5|41227.1|41187.1|10
1642043040000|2022-01-13 03:04:00|41233.5|41193.5|41222.1|41182.1|41233.5|41193.5|41222.1|41182.1|4
1642043050000|2022-01-13 03:04:10|41223.5|41183.5|41242.1|41202.1|41242.1|41202.1|41223.5|41183.5|5
1642043060000|2022-01-13 03:04:20|41244.9|41204.9|41243.5|41203.5|41244.9|41204.9|41243.5|41203.5|0
1642043070000|2022-01-13 03:04:30|41247.1|41207.1|41252.1|41212.1|41252.1|41212.1|41247.1|41207.1|2
1642043100000|2022-01-13 03:05:00|41253.5|41213.5|41268.5|41228.5|41268.5|41228.5|41253.5|41213.5|4
1642043110000|2022-01-13 03:05:10|41264.9|41224.9|41253.5|41213.5|41264.9|41224.9|41253.5|41213.5|1
1642043120000|2022-01-13 03:05:20|41257.1|41217.1|41257.1|41217.1|41258.5|41218.5|41257.1|41217.1|0
1642043130000|2022-01-13 03:05:30|41258.5|41218.5|41273.5|41233.5|41273.5|41233.5|41258.5|41218.5|5
1642043140000|2022-01-13 03:05:40|41274.9|41234.9|41269.9|41229.9|41274.9|41234.9|41269.9|41229.9|2
1642043150000|2022-01-13 03:05:50|41278.5|41238.5|41279.9|41239.9|41282.1|41242.1|41278.5|41238.5|3
1642043170000|2022-01-13 03:06:10|41278.5|41238.5|41288.5|41248.5|41288.5|41248.5|41276.2|41236.2|3
1642043180000|2022-01-13 03:06:20|41289.9|41249.9|41298.5|41258.5|41298.5|41258.5|41289.9|41249.9|1
1642043190000|2022-01-13 03:06:30|41297.1|41257.1|41317.1|41277.1|41317.1|41277.1|41293.5|41253.5|3
1642043200000|2022-01-13 03:06:40|41318.5|41278.5|41318.5|41278.5|41318.5|41278.5|41317.1|41277.1|2
1642043210000|2022-01-13 03:06:50|41317.1|41277.1|41317.1|41277.1|41322.1|41282.1|41317.1|41277.1|1
1642043220000|2022-01-13 03:07:00|41320.8|41280.8|41327.1|41287.1|41327.1|41287.1|41320.8|41280.8|0
1642043230000|2022-01-13 03:07:10|41330.8|41290.8|41327.1|41287.1|41330.8|41290.8|41327.1|41287.1|1
1642043250000|2022-01-13 03:07:30|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|1
1642043260000|2022-01-13 03:07:40|41323.5|41283.5|41323.5|41283.5|41323.5|41283.5|41317.1|41277.1|2
1642043270000|2022-01-13 03:07:50|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|0
1642043290000|2022-01-13 03:08:10|41328.5|41288.5|41327.1|41287.1|41328.5|41288.5|41327.1|41287.1|0
1642043300000|2022-01-13 03:08:20|41328.5|41288.5|41327.1|41287.1|41328.5|41288.5|41327.1|41287.1|0
1642043310000|2022-01-13 03:08:30|41328.5|41288.5|41328.5|41288.5|41328.5|41288.5|41327.1|41287.1|0
1642043320000|2022-01-13 03:08:40|41327.1|41287.1|41328.5|41288.5|41328.5|41288.5|41327.1|41287.1|0
1642043330000|2022-01-13 03:08:50|41324.9|41284.9|41328.5|41288.5|41328.5|41288.5|41324.9|41284.9|1
1642043340000|2022-01-13 03:09:00|41327.1|41287.1|41328.5|41288.5|41328.5|41288.5|41327.1|41287.1|0
1642043350000|2022-01-13 03:09:10|41327.1|41287.1|41318.5|41278.5|41327.1|41287.1|41318.5|41278.5|2
1642043410000|2022-01-13 03:10:10|41333.5|41293.5|41328.5|41288.5|41333.5|41293.5|41328.5|41288.5|1
1642043420000|2022-01-13 03:10:20|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|0
1642043430000|2022-01-13 03:10:30|41328.5|41288.5|41328.5|41288.5|41328.5|41288.5|41328.5|41288.5|0
1642043440000|2022-01-13 03:10:40|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41323.5|41283.5|0
1642043450000|2022-01-13 03:10:50|41323.5|41283.5|41318.5|41278.5|41323.5|41283.5|41318.5|41278.5|0
1642043470000|2022-01-13 03:11:10|41319.8|41279.8|41329.8|41289.8|41329.8|41289.8|41319.8|41279.8|0
1642043480000|2022-01-13 03:11:20|41319.8|41279.8|41323.5|41283.5|41323.5|41283.5|41319.8|41279.8|0
1642043510000|2022-01-13 03:11:50|41319.8|41279.8|41307.1|41267.1|41319.8|41279.8|41307.1|41267.1|3
1642043520000|2022-01-13 03:12:00|41309.8|41269.8|41309.8|41269.8|41309.8|41269.8|41309.8|41269.8|0
1642043550000|2022-01-13 03:12:30|41314.8|41274.8|41309.8|41269.8|41314.8|41274.8|41309.8|41269.8|0
1642043580000|2022-01-13 03:13:00|41313.5|41273.5|41313.5|41273.5|41313.5|41273.5|41313.5|41273.5|0
1642043590000|2022-01-13 03:13:10|41309.8|41269.8|41309.8|41269.8|41309.8|41269.8|41309.8|41269.8|1
1642043660000|2022-01-13 03:14:20|41313.5|41273.5|41309.8|41269.8|41314.8|41274.8|41309.8|41269.8|1
1642043680000|2022-01-13 03:14:40|||||||||1
1642043700000|2022-01-13 03:15:00|41308.5|41268.5|41303.5|41263.5|41308.5|41268.5|41303.5|41263.5|0
1642043750000|2022-01-13 03:15:50|41304.8|41264.8|41293.5|41253.5|41304.8|41264.8|41293.5|41253.5|1
1642043760000|2022-01-13 03:16:00|41297.1|41257.1|41298.5|41258.5|41298.5|41258.5|41297.1|41257.1|0
1642043770000|2022-01-13 03:16:10|41302.1|41262.1|41303.5|41263.5|41303.5|41263.5|41302.1|41262.1|0
1642043780000|2022-01-13 03:16:20|41299.8|41259.8|41298.5|41258.5|41299.8|41259.8|41298.5|41258.5|0
1642043790000|2022-01-13 03:16:30|41299.8|41259.8|41299.8|41259.8|41299.8|41259.8|41298.5|41258.5|0
1642043800000|2022-01-13 03:16:40|41298.5|41258.5|41297.1|41257.1|41298.5|41258.5|41297.1|41257.1|0
1642043830000|2022-01-13 03:17:10|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|0
1642043840000|2022-01-13 03:17:20|41299.8|41259.8|41309.8|41269.8|41313.5|41273.5|41298.5|41258.5|13
1642043850000|2022-01-13 03:17:30|41313.5|41273.5|41307.1|41267.1|41313.5|41273.5|41307.1|41267.1|2
1642043860000|2022-01-13 03:17:40|41303.5|41263.5|41299.8|41259.8|41303.5|41263.5|41298.5|41258.5|0
1642043870000|2022-01-13 03:17:50|41303.5|41263.5|41309.8|41269.8|41309.8|41269.8|41303.5|41263.5|0
1642043880000|2022-01-13 03:18:00|41313.5|41273.5|41313.5|41273.5|41313.5|41273.5|41313.5|41273.5|0
1642043900000|2022-01-13 03:18:20|41317.1|41277.1|41318.5|41278.5|41318.5|41278.5|41317.1|41277.1|0
1642043910000|2022-01-13 03:18:30|41323.5|41283.5|41327.1|41287.1|41327.1|41287.1|41323.5|41283.5|0
1642043940000|2022-01-13 03:19:00|41323.5|41283.5|41317.1|41277.1|41323.5|41283.5|41317.1|41277.1|0
1642043980000|2022-01-13 03:19:40|41318.5|41278.5|41317.1|41277.1|41318.5|41278.5|41313.5|41273.5|0
1642044010000|2022-01-13 03:20:10|41318.5|41278.5|41317.1|41277.1|41318.5|41278.5|41317.1|41277.1|0
1642044020000|2022-01-13 03:20:20|41322.1|41282.1|41327.1|41287.1|41328.5|41288.5|41322.1|41282.1|0
1642044030000|2022-01-13 03:20:30|41323.5|41283.5|41323.5|41283.5|41323.5|41283.5|41323.5|41283.5|0
1642044040000|2022-01-13 03:20:40|41317.1|41277.1|41317.1|41277.1|41317.1|41277.1|41317.1|41277.1|2
1642044050000|2022-01-13 03:20:50|41313.5|41273.5|41317.1|41277.1|41317.1|41277.1|41313.5|41273.5|0
1642044060000|2022-01-13 03:21:00|41318.5|41278.5|41318.5|41278.5|41318.5|41278.5|41318.5|41278.5|0
1642044080000|2022-01-13 03:21:20|41319.8|41279.8|41317.1|41277.1|41319.8|41279.8|41317.1|41277.1|0
1642044120000|2022-01-13 03:22:00|41313.5|41273.5|41313.5|41273.5|41313.5|41273.5|41313.5|41273.5|0
1642044140000|2022-01-13 03:22:20|41318.5|41278.5|41318.5|41278.5|41318.5|41278.5|41318.5|41278.5|1
1642044160000|2022-01-13 03:22:40|41319.8|41279.8|41319.8|41279.8|41319.8|41279.8|41319.8|41279.8|0
1642044170000|2022-01-13 03:22:50|41318.5|41278.5|41323.5|41283.5|41323.5|41283.5|41318.5|41278.5|0
1642044180000|2022-01-13 03:23:00|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|0
1642044250000|2022-01-13 03:24:10|41323.4|41283.4|41323.4|41283.4|41323.4|41283.4|41323.4|41283.4|0
1642044260000|2022-01-13 03:24:20|41318.4|41278.4|41318.4|41278.4|41318.4|41278.4|41318.4|41278.4|1
1642044270000|2022-01-13 03:24:30|41317.1|41277.1|41317.1|41277.1|41317.1|41277.1|41317.1|41277.1|0
1642044300000|2022-01-13 03:25:00|41325.7|41285.7|41325.7|41285.7|41325.7|41285.7|41325.7|41285.7|0
1642044310000|2022-01-13 03:25:10|41327.1|41287.1|41323.4|41283.4|41327.1|41287.1|41323.4|41283.4|0
1642044320000|2022-01-13 03:25:20|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|0
1642044330000|2022-01-13 03:25:30|41328.4|41288.4|41328.4|41288.4|41333.4|41293.4|41328.4|41288.4|0
1642044340000|2022-01-13 03:25:40|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|0
1642044370000|2022-01-13 03:26:10|41325.7|41285.7|41327.1|41287.1|41327.1|41287.1|41325.7|41285.7|0
1642044380000|2022-01-13 03:26:20|||||||||1
1642044410000|2022-01-13 03:26:50|41323.4|41283.4|41337.1|41297.1|41337.1|41297.1|41323.4|41283.4|4
1642044450000|2022-01-13 03:27:30|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|0
1642044470000|2022-01-13 03:27:50|41322.1|41282.1|41317.1|41277.1|41322.1|41282.1|41317.1|41277.1|0
1642044520000|2022-01-13 03:28:40|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|3
1642044530000|2022-01-13 03:28:50|41332.1|41292.1|41327.1|41287.1|41332.1|41292.1|41327.1|41287.1|1
1642044630000|2022-01-13 03:30:30|41328.4|41288.4|41329.8|41289.8|41329.8|41289.8|41328.4|41288.4|1
1642044640000|2022-01-13 03:30:40|41328.4|41288.4|41328.4|41288.4|41328.4|41288.4|41328.4|41288.4|0
1642044660000|2022-01-13 03:31:00|41332.1|41292.1|41337.1|41297.1|41337.1|41297.1|41332.1|41292.1|0
1642044680000|2022-01-13 03:31:20|41333.4|41293.4|41333.4|41293.4|41333.4|41293.4|41333.4|41293.4|0
1642044690000|2022-01-13 03:31:30|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|1
1642044700000|2022-01-13 03:31:40|41333.4|41293.4|41333.4|41293.4|41333.4|41293.4|41333.4|41293.4|0
1642044710000|2022-01-13 03:31:50|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|1
1642044810000|2022-01-13 03:33:30|41343.4|41303.4|41343.4|41303.4|41343.4|41303.4|41343.4|41303.4|1
1642044820000|2022-01-13 03:33:40|||||||||1
1642044900000|2022-01-13 03:35:00|41337|41297|41337|41297|41337|41297|41337|41297|4
1642044910000|2022-01-13 03:35:10|41333.4|41293.4|41343.4|41303.4|41343.4|41303.4|41333.4|41293.4|1
1642044920000|2022-01-13 03:35:20|41353.4|41313.4|41353.4|41313.4|41353.4|41313.4|41353.4|41313.4|8
1642045000000|2022-01-13 03:36:40|||||||||1
1642045010000|2022-01-13 03:36:50|41357|41317|41357|41317|41357|41317|41357|41317|1
1642045050000|2022-01-13 03:37:30|41353.4|41313.4|41353.4|41313.4|41353.4|41313.4|41353.4|41313.4|0
1642045110000|2022-01-13 03:38:30|41362|41322|41357|41317|41362|41322|41357|41317|2
1642045160000|2022-01-13 03:39:20|41360.7|41320.7|41357|41317|41360.7|41320.7|41357|41317|1
1642045270000|2022-01-13 03:41:10|41362|41322|41343.4|41303.4|41362|41322|41343.4|41303.4|21
1642045290000|2022-01-13 03:41:30|41352|41312|41352|41312|41352|41312|41352|41312|3
1642045300000|2022-01-13 03:41:40|41353.4|41313.4|41353.4|41313.4|41353.4|41313.4|41353.4|41313.4|0
1642045310000|2022-01-13 03:41:50|||||||||1
1642045330000|2022-01-13 03:42:10|41357|41317|41357|41317|41357|41317|41357|41317|1
1642045340000|2022-01-13 03:42:20|41353.4|41313.4|41338.4|41298.4|41353.4|41313.4|41338.4|41298.4|1
1642045380000|2022-01-13 03:43:00|41337|41297|41337|41297|41337|41297|41337|41297|0
1642045440000|2022-01-13 03:44:00|41347|41307|41347|41307|41347|41307|41347|41307|0
1642045450000|2022-01-13 03:44:10|41343.4|41303.4|41342|41302|41343.4|41303.4|41342|41302|0
1642045460000|2022-01-13 03:44:20|41337|41297|41337|41297|41337|41297|41337|41297|0
1642045560000|2022-01-13 03:46:00|41327|41287|41327|41287|41327|41287|41327|41287|0
1642045610000|2022-01-13 03:46:50|41317|41277|41317|41277|41317|41277|41317|41277|3
1642045640000|2022-01-13 03:47:20|41313.4|41273.4|41313.4|41273.4|41313.4|41273.4|41313.4|41273.4|0
1642045650000|2022-01-13 03:47:30|41312|41272|41317|41277|41317|41277|41312|41272|0
1642045700000|2022-01-13 03:48:20|41322|41282|41322|41282|41322|41282|41322|41282|0
1642045710000|2022-01-13 03:48:30|41323.4|41283.4|41327|41287|41327|41287|41323.4|41283.4|0
1642045740000|2022-01-13 03:49:00|41323.4|41283.4|41318.4|41278.4|41323.4|41283.4|41318.4|41278.4|1
1642045750000|2022-01-13 03:49:10|41317|41277|41317|41277|41317|41277|41317|41277|0
1642045800000|2022-01-13 03:50:00|41312|41272|41312|41272|41312|41272|41312|41272|2
1642045810000|2022-01-13 03:50:10|41317|41277|41317|41277|41317|41277|41317|41277|0
1642046090000|2022-01-13 03:54:50|||||||||1
1642046120000|2022-01-13 03:55:20|41313.4|41273.4|41313.4|41273.4|41313.4|41273.4|41313.4|41273.4|0
1642046130000|2022-01-13 03:55:30|41312|41272|41312|41272|41312|41272|41312|41272|0
1642046140000|2022-01-13 03:55:40|41313.4|41273.4|41317|41277|41317|41277|41313.4|41273.4|0
1642046200000|2022-01-13 03:56:40|41337|41297|41337|41297|41337|41297|41337|41297|10
1642046230000|2022-01-13 03:57:10|41327|41287|41327|41287|41327|41287|41327|41287|2
1642046290000|2022-01-13 03:58:10|41312|41272|41312|41272|41312|41272|41312|41272|1
1642046300000|2022-01-13 03:58:20|41313.4|41273.4|41323.4|41283.4|41323.4|41283.4|41313.4|41273.4|0
1642046310000|2022-01-13 03:58:30|41317|41277|41317|41277|41317|41277|41317|41277|0
1642046350000|2022-01-13 03:59:10|41320.6|41280.6|41323.4|41283.4|41323.4|41283.4|41320.6|41280.6|0
1642046400000|2022-01-13 04:00:00|41317|41277|41317|41277|41317|41277|41317|41277|1
1642046430000|2022-01-13 04:00:30|41313.4|41273.4|41313.4|41273.4|41313.4|41273.4|41313.4|41273.4|0
1642046440000|2022-01-13 04:00:40|||||||||1
1642046460000|2022-01-13 04:01:00|41313.3|41273.3|41313.3|41273.3|41313.3|41273.3|41313.3|41273.3|0
1642046550000|2022-01-13 04:02:30|41317|41277|41317|41277|41317|41277|41317|41277|1
1642046560000|2022-01-13 04:02:40|41318.3|41278.3|41323.3|41283.3|41323.3|41283.3|41318.3|41278.3|0
1642046570000|2022-01-13 04:02:50|41317|41277|41322|41282|41322|41282|41317|41277|0
1642046600000|2022-01-13 04:03:20|41317|41277|41317|41277|41317|41277|41317|41277|0
1642046610000|2022-01-13 04:03:30|41322|41282|41322|41282|41322|41282|41322|41282|0
1642046630000|2022-01-13 04:03:50|41323.3|41283.3|41323.3|41283.3|41323.3|41283.3|41323.3|41283.3|0
1642046730000|2022-01-13 04:05:30|41332|41292|41337|41297|41337|41297|41332|41292|3
1642046770000|2022-01-13 04:06:10|41333.3|41293.3|41332|41292|41333.3|41293.3|41332|41292|0
1642046820000|2022-01-13 04:07:00|41323.3|41283.3|41323.3|41283.3|41323.3|41283.3|41323.3|41283.3|1
1642046840000|2022-01-13 04:07:20|41313.3|41273.3|41313.3|41273.3|41313.3|41273.3|41313.3|41273.3|0
1642046860000|2022-01-13 04:07:40|41323.3|41283.3|41323.3|41283.3|41323.3|41283.3|41323.3|41283.3|1
1642046890000|2022-01-13 04:08:10|41327|41287|41332|41292|41332|41292|41327|41287|0
1642046920000|2022-01-13 04:08:40|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|0
1642046990000|2022-01-13 04:09:50|41327|41287|41327|41287|41327|41287|41327|41287|3
1642047120000|2022-01-13 04:12:00|41326.9|41286.9|41326.9|41286.9|41326.9|41286.9|41326.9|41286.9|0
1642047280000|2022-01-13 04:14:40|41323.3|41283.3|41321.9|41281.9|41323.3|41283.3|41321.9|41281.9|0
1642047290000|2022-01-13 04:14:50|41323.3|41283.3|41323.3|41283.3|41323.3|41283.3|41323.3|41283.3|0
1642047320000|2022-01-13 04:15:20|||||||||2
1642047500000|2022-01-13 04:18:20|41321.9|41281.9|41321.9|41281.9|41321.9|41281.9|41321.9|41281.9|0
1642047510000|2022-01-13 04:18:30|41323.3|41283.3|41323.3|41283.3|41323.3|41283.3|41323.3|41283.3|0
1642047630000|2022-01-13 04:20:30|41331.9|41291.9|41331.9|41291.9|41331.9|41291.9|41331.9|41291.9|1
1642047660000|2022-01-13 04:21:00|41333.3|41293.3|41331.9|41291.9|41333.3|41293.3|41331.9|41291.9|0
1642047680000|2022-01-13 04:21:20|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|0
1642047890000|2022-01-13 04:24:50|41336.9|41296.9|41336.9|41296.9|41336.9|41296.9|41336.9|41296.9|1
1642047920000|2022-01-13 04:25:20|41343.3|41303.3|41343.3|41303.3|41343.3|41303.3|41343.3|41303.3|0
1642047970000|2022-01-13 04:26:10|41344.7|41304.7|41343.3|41303.3|41344.7|41304.7|41343.3|41303.3|0
1642048020000|2022-01-13 04:27:00|41336.9|41296.9|41336.9|41296.9|41336.9|41296.9|41336.9|41296.9|1
1642048110000|2022-01-13 04:28:30|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|0
1642048160000|2022-01-13 04:29:20|41336.9|41296.9|41336.9|41296.9|41336.9|41296.9|41336.9|41296.9|1
1642048360000|2022-01-13 04:32:40|41340.5|41300.5|41336.9|41296.9|41340.5|41300.5|41336.9|41296.9|1
1642048440000|2022-01-13 04:34:00|41328.3|41288.3|41329.6|41289.6|41329.6|41289.6|41328.3|41288.3|1
1642048450000|2022-01-13 04:34:10|41328.3|41288.3|41329.6|41289.6|41329.6|41289.6|41328.3|41288.3|0
1642048480000|2022-01-13 04:34:40|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|0
1642048530000|2022-01-13 04:35:30|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|0
1642048570000|2022-01-13 04:36:10|||||||||9
1642048600000|2022-01-13 04:36:40|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|0
1642048620000|2022-01-13 04:37:00|41329.6|41289.6|41329.6|41289.6|41329.6|41289.6|41329.6|41289.6|1
1642048640000|2022-01-13 04:37:20|41326|41286|41326|41286|41326|41286|41326|41286|0
1642048660000|2022-01-13 04:37:40|41332.4|41292.4|41329.6|41289.6|41332.4|41292.4|41327.4|41287.4|2
1642048930000|2022-01-13 04:42:10|41326|41286|41326|41286|41326|41286|41326|41286|0
1642049100000|2022-01-13 04:45:00|41319.6|41279.6|41316|41276|41319.6|41279.6|41316|41276|3
1642049150000|2022-01-13 04:45:50|||||||||1
1642049180000|2022-01-13 04:46:20|41311|41271|41311|41271|41312.3|41272.3|41311|41271|4
1642049400000|2022-01-13 04:50:00|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|1
1642049510000|2022-01-13 04:51:50|41301|41261|41296|41256|41302.3|41262.3|41296|41256|2
1642049520000|2022-01-13 04:52:00|41301|41261|41301|41261|41301|41261|41301|41261|0
1642049660000|2022-01-13 04:54:20|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|0
1642049690000|2022-01-13 04:54:50|41297.3|41257.3|41297.3|41257.3|41297.3|41257.3|41297.3|41257.3|0
1642049700000|2022-01-13 04:55:00|41292.3|41252.3|41292.3|41252.3|41292.3|41252.3|41292.3|41252.3|0
1642049780000|2022-01-13 04:56:20|41295.9|41255.9|41300.9|41260.9|41300.9|41260.9|41295.9|41255.9|1
1642049790000|2022-01-13 04:56:30|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|0
1642049830000|2022-01-13 04:57:10|41307.3|41267.3|41305.9|41265.9|41307.3|41267.3|41305.9|41265.9|2
1642049860000|2022-01-13 04:57:40|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|0
1642049880000|2022-01-13 04:58:00|41300.9|41260.9|41299.6|41259.6|41300.9|41260.9|41299.6|41259.6|0
1642049940000|2022-01-13 04:59:00|||||||||2
1642050010000|2022-01-13 05:00:10|41300.9|41260.9|41310.9|41270.9|41310.9|41270.9|41300.9|41260.9|0
1642050250000|2022-01-13 05:04:10|41309.6|41269.6|41309.6|41269.6|41309.6|41269.6|41309.6|41269.6|0
1642050330000|2022-01-13 05:05:30|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|0
1642050340000|2022-01-13 05:05:40|41309.6|41269.6|41309.6|41269.6|41309.6|41269.6|41309.6|41269.6|0
1642050370000|2022-01-13 05:06:10|41305.9|41265.9|41302.3|41262.3|41305.9|41265.9|41302.3|41262.3|2
1642050380000|2022-01-13 05:06:20|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|0
1642050630000|2022-01-13 05:10:30|41297.3|41257.3|41297.3|41257.3|41297.3|41257.3|41297.3|41257.3|0
1642050640000|2022-01-13 05:10:40|41295.9|41255.9|41295.9|41255.9|41295.9|41255.9|41295.9|41255.9|0
1642050650000|2022-01-13 05:10:50|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|0
1642050670000|2022-01-13 05:11:10|41297.3|41257.3|41295.9|41255.9|41297.3|41257.3|41295.9|41255.9|0
1642050680000|2022-01-13 05:11:20|41297.3|41257.3|41295.9|41255.9|41297.3|41257.3|41295.9|41255.9|0
1642050730000|2022-01-13 05:12:10|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|2
1642050750000|2022-01-13 05:12:30|41299.5|41259.5|41299.5|41259.5|41299.5|41259.5|41299.5|41259.5|0
1642050770000|2022-01-13 05:12:50|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|0
1642050790000|2022-01-13 05:13:10|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|41300.9|41260.9|0
1642050810000|2022-01-13 05:13:30|41300.9|41260.9|41299.5|41259.5|41300.9|41260.9|41299.5|41259.5|0
1642050820000|2022-01-13 05:13:40|41300.9|41260.9|41302.3|41262.3|41302.3|41262.3|41300.9|41260.9|0
1642050840000|2022-01-13 05:14:00|41298.7|41258.7|41300.9|41260.9|41300.9|41260.9|41298.7|41258.7|2
1642050850000|2022-01-13 05:14:10|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|0
1642050860000|2022-01-13 05:14:20|41300.9|41260.9|41302.3|41262.3|41302.3|41262.3|41300.9|41260.9|0
1642051070000|2022-01-13 05:17:50|41297.3|41257.3|41297.3|41257.3|41297.3|41257.3|41297.3|41257.3|0
1642051190000|2022-01-13 05:19:50|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|1
1642051370000|2022-01-13 05:22:50|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|0
1642051420000|2022-01-13 05:23:40|41297.3|41257.3|41297.3|41257.3|41297.3|41257.3|41297.3|41257.3|0
1642051430000|2022-01-13 05:23:50|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|1
1642051440000|2022-01-13 05:24:00|41307.3|41267.3|41307.3|41267.3|41307.3|41267.3|41307.3|41267.3|0
1642051450000|2022-01-13 05:24:10|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|1
1642051570000|2022-01-13 05:26:10|41302.2|41262.2|41302.2|41262.2|41302.2|41262.2|41302.2|41262.2|0
1642051610000|2022-01-13 05:26:50|41298.6|41258.6|41302.2|41262.2|41302.2|41262.2|41298.6|41258.6|0
1642051620000|2022-01-13 05:27:00|41300.9|41260.9|41305.9|41265.9|41305.9|41265.9|41297.2|41257.2|1
1642051630000|2022-01-13 05:27:10|41302.2|41262.2|41302.2|41262.2|41302.2|41262.2|41302.2|41262.2|0
1642051670000|2022-01-13 05:27:50|41305.9|41265.9|41307.2|41267.2|41307.2|41267.2|41305.9|41265.9|0
1642051680000|2022-01-13 05:28:00|41305.9|41265.9|41302.2|41262.2|41305.9|41265.9|41302.2|41262.2|0
1642051720000|2022-01-13 05:28:40|41305.9|41265.9|41305.9|41265.9|41305.9|41265.9|41305.9|41265.9|0
1642051730000|2022-01-13 05:28:50|41307.2|41267.2|41310.9|41270.9|41310.9|41270.9|41307.2|41267.2|0
1642051800000|2022-01-13 05:30:00|41307.2|41267.2|41322.2|41282.2|41322.2|41282.2|41300.9|41260.9|1
1642051840000|2022-01-13 05:30:40|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|0
1642051850000|2022-01-13 05:30:50|41312.2|41272.2|41312.2|41272.2|41312.2|41272.2|41312.2|41272.2|0
1642051920000|2022-01-13 05:32:00|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|0
1642051940000|2022-01-13 05:32:20|41307.2|41267.2|41302.2|41262.2|41307.2|41267.2|41302.2|41262.2|0
1642052010000|2022-01-13 05:33:30|41312.2|41272.2|41312.2|41272.2|41312.2|41272.2|41312.2|41272.2|0
1642052020000|2022-01-13 05:33:40|41302.2|41262.2|41302.2|41262.2|41302.2|41262.2|41302.2|41262.2|0
1642052040000|2022-01-13 05:34:00|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|0
1642052050000|2022-01-13 05:34:10|41302.2|41262.2|41297.2|41257.2|41302.2|41262.2|41295.9|41255.9|0
1642052070000|2022-01-13 05:34:30|41295.9|41255.9|41295.9|41255.9|41295.9|41255.9|41295.9|41255.9|0
1642052090000|2022-01-13 05:34:50|41297.2|41257.2|41295.9|41255.9|41297.2|41257.2|41295.9|41255.9|0
1642052100000|2022-01-13 05:35:00|41297.2|41257.2|41300.9|41260.9|41305.9|41265.9|41297.2|41257.2|1
1642052110000|2022-01-13 05:35:10|41302.2|41262.2|41302.2|41262.2|41302.2|41262.2|41302.2|41262.2|0
1642052120000|2022-01-13 05:35:20|41297.2|41257.2|41295.9|41255.9|41297.2|41257.2|41295.9|41255.9|0
1642052130000|2022-01-13 05:35:30|41302.2|41262.2|41302.2|41262.2|41302.2|41262.2|41302.2|41262.2|0
1642052160000|2022-01-13 05:36:00|41299.5|41259.5|41299.5|41259.5|41299.5|41259.5|41299.5|41259.5|0
1642052170000|2022-01-13 05:36:10|41302.2|41262.2|41305.8|41265.8|41305.8|41265.8|41302.2|41262.2|0
1642052180000|2022-01-13 05:36:20|41312.2|41272.2|41312.2|41272.2|41312.2|41272.2|41312.2|41272.2|1
1642052190000|2022-01-13 05:36:30|41309.5|41269.5|41305.8|41265.8|41309.5|41269.5|41305.8|41265.8|0
1642052200000|2022-01-13 05:36:40|41307.2|41267.2|41310.8|41270.8|41310.8|41270.8|41307.2|41267.2|0
1642052210000|2022-01-13 05:36:50|41309.5|41269.5|41310.8|41270.8|41310.8|41270.8|41309.5|41269.5|0
1642052220000|2022-01-13 05:37:00|41312.2|41272.2|41312.2|41272.2|41312.2|41272.2|41312.2|41272.2|0
1642052230000|2022-01-13 05:37:10|41317.2|41277.2|41317.2|41277.2|41317.2|41277.2|41317.2|41277.2|0
1642052240000|2022-01-13 05:37:20|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|0
1642052250000|2022-01-13 05:37:30|41312.2|41272.2|41312.2|41272.2|41312.2|41272.2|41312.2|41272.2|1
1642052280000|2022-01-13 05:38:00|41315.8|41275.8|41317.2|41277.2|41317.2|41277.2|41315.8|41275.8|1
1642052290000|2022-01-13 05:38:10|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|0
1642052300000|2022-01-13 05:38:20|41310.8|41270.8|41310.8|41270.8|41310.8|41270.8|41310.8|41270.8|0
1642052310000|2022-01-13 05:38:30|41312.2|41272.2|41305.8|41265.8|41312.2|41272.2|41305.8|41265.8|0
1642052330000|2022-01-13 05:38:50|41297.2|41257.2|41302.2|41262.2|41302.2|41262.2|41297.2|41257.2|2
1642052340000|2022-01-13 05:39:00|41300.8|41260.8|41300.8|41260.8|41300.8|41260.8|41300.8|41260.8|0
1642052360000|2022-01-13 05:39:20|41302.2|41262.2|41302.2|41262.2|41302.2|41262.2|41302.2|41262.2|0
1642052370000|2022-01-13 05:39:30|41305.8|41265.8|41305.8|41265.8|41305.8|41265.8|41305.8|41265.8|1
1642052380000|2022-01-13 05:39:40|41302.2|41262.2|41300.8|41260.8|41302.2|41262.2|41300.8|41260.8|3
1642052400000|2022-01-13 05:40:00|41297.2|41257.2|41300.8|41260.8|41302.2|41262.2|41295.8|41255.8|1
1642052460000|2022-01-13 05:41:00|41310.8|41270.8|41310.8|41270.8|41310.8|41270.8|41309.5|41269.5|1
1642052470000|2022-01-13 05:41:10|41309.5|41269.5|41309.5|41269.5|41309.5|41269.5|41309.5|41269.5|0
1642052490000|2022-01-13 05:41:30|41304.5|41264.5|41305.8|41265.8|41305.8|41265.8|41304.5|41264.5|0
1642052520000|2022-01-13 05:42:00|41309.5|41269.5|41315.8|41275.8|41315.8|41275.8|41309.5|41269.5|0
1642052530000|2022-01-13 05:42:10|41322.2|41282.2|41320.8|41280.8|41322.2|41282.2|41320.8|41280.8|0
1642052540000|2022-01-13 05:42:20|41322.2|41282.2|41320.8|41280.8|41322.2|41282.2|41320.8|41280.8|1
1642052560000|2022-01-13 05:42:40|41325.8|41285.8|41320.8|41280.8|41325.8|41285.8|41320.8|41280.8|2
1642052570000|2022-01-13 05:42:50|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|0
1642052580000|2022-01-13 05:43:00|41320.8|41280.8|41322.2|41282.2|41322.2|41282.2|41320.8|41280.8|0
1642052600000|2022-01-13 05:43:20|41320.8|41280.8|41320.8|41280.8|41320.8|41280.8|41320.8|41280.8|0
1642052620000|2022-01-13 05:43:40|41322.2|41282.2|41322.2|41282.2|41322.2|41282.2|41322.2|41282.2|0
1642052680000|2022-01-13 05:44:40|41332.2|41292.2|41330.8|41290.8|41332.2|41292.2|41330.8|41290.8|2
1642052700000|2022-01-13 05:45:00|41332.2|41292.2|41335.8|41295.8|41335.8|41295.8|41330.8|41290.8|1
1642052710000|2022-01-13 05:45:10|41345.8|41305.8|41330.8|41290.8|41345.8|41305.8|41330.8|41290.8|3
1642052730000|2022-01-13 05:45:30|41332.2|41292.2|41335.8|41295.8|41335.8|41295.8|41332.2|41292.2|0
1642052740000|2022-01-13 05:45:40|41332.2|41292.2|41330.8|41290.8|41332.2|41292.2|41330.8|41290.8|0
1642052750000|2022-01-13 05:45:50|41332.2|41292.2|41340.8|41300.8|41340.8|41300.8|41332.2|41292.2|0
1642052770000|2022-01-13 05:46:10|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|0
1642052780000|2022-01-13 05:46:20|41345.8|41305.8|41345.8|41305.8|41345.8|41305.8|41345.8|41305.8|1
1642052790000|2022-01-13 05:46:30|41342.2|41302.2|41342.2|41302.2|41342.2|41302.2|41342.2|41302.2|0
1642052840000|2022-01-13 05:47:20|41340.8|41300.8|41335.8|41295.8|41340.8|41300.8|41335.8|41295.8|0
1642052850000|2022-01-13 05:47:30|41330.8|41290.8|41330.8|41290.8|41330.8|41290.8|41330.8|41290.8|1
1642052860000|2022-01-13 05:47:40|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|1
1642052880000|2022-01-13 05:48:00|41340.8|41300.8|41339.4|41299.4|41345.8|41305.8|41339.4|41299.4|2
1642052920000|2022-01-13 05:48:40|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|0
1642052940000|2022-01-13 05:49:00|41342.2|41302.2|41342.2|41302.2|41342.2|41302.2|41342.2|41302.2|0
1642052950000|2022-01-13 05:49:10|41339.4|41299.4|41335.8|41295.8|41339.4|41299.4|41335.8|41295.8|0
1642053000000|2022-01-13 05:50:00|41332.2|41292.2|41332.2|41292.2|41332.2|41292.2|41330.8|41290.8|0
1642053010000|2022-01-13 05:50:10|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|0
1642053120000|2022-01-13 05:52:00|41340.8|41300.8|41340.8|41300.8|41340.8|41300.8|41340.8|41300.8|0
1642053130000|2022-01-13 05:52:10|41347.2|41307.2|41352.2|41312.2|41352.2|41312.2|41345.8|41305.8|1
1642053140000|2022-01-13 05:52:20|41349.4|41309.4|41345.8|41305.8|41350.8|41310.8|41345.8|41305.8|0
1642053160000|2022-01-13 05:52:40|41342.2|41302.2|41340.8|41300.8|41342.2|41302.2|41339.4|41299.4|0
1642053170000|2022-01-13 05:52:50|41339.4|41299.4|41339.4|41299.4|41339.4|41299.4|41339.4|41299.4|0
1642053210000|2022-01-13 05:53:30|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|0
1642053230000|2022-01-13 05:53:50|41342.2|41302.2|41342.2|41302.2|41342.2|41302.2|41342.2|41302.2|1
1642053240000|2022-01-13 05:54:00|41345.8|41305.8|41345.8|41305.8|41345.8|41305.8|41345.8|41305.8|0
1642053310000|2022-01-13 05:55:10|41342.2|41302.2|41340.8|41300.8|41342.2|41302.2|41339.4|41299.4|0
1642053320000|2022-01-13 05:55:20|41342.2|41302.2|41342.2|41302.2|41342.2|41302.2|41342.2|41302.2|0
1642053330000|2022-01-13 05:55:30|41340.8|41300.8|41340.8|41300.8|41340.8|41300.8|41340.8|41300.8|0
1642053350000|2022-01-13 05:55:50|41345.8|41305.8|41345.8|41305.8|41345.8|41305.8|41345.8|41305.8|0
1642053360000|2022-01-13 05:56:00|41340.8|41300.8|41340.8|41300.8|41340.8|41300.8|41340.8|41300.8|0
1642053370000|2022-01-13 05:56:10|41342.2|41302.2|41342.2|41302.2|41342.2|41302.2|41342.2|41302.2|0
1642053390000|2022-01-13 05:56:30|41340.8|41300.8|41340.8|41300.8|41340.8|41300.8|41340.8|41300.8|0
1642053400000|2022-01-13 05:56:40|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|0
1642053410000|2022-01-13 05:56:50|41337.2|41297.2|41342.2|41302.2|41342.2|41302.2|41337.2|41297.2|1
1642053420000|2022-01-13 05:57:00|41340.8|41300.8|41335.8|41295.8|41340.8|41300.8|41335.8|41295.8|0
1642053440000|2022-01-13 05:57:20|41330.8|41290.8|41332.2|41292.2|41332.2|41292.2|41325.8|41285.8|1
1642053450000|2022-01-13 05:57:30|41325.8|41285.8|41325.8|41285.8|41330.8|41290.8|41325.8|41285.8|0
1642053460000|2022-01-13 05:57:40|41327.2|41287.2|41330.8|41290.8|41330.8|41290.8|41327.2|41287.2|0
1642053480000|2022-01-13 05:58:00|41325.8|41285.8|41325.8|41285.8|41325.8|41285.8|41325.8|41285.8|0
1642053550000|2022-01-13 05:59:10|41320.8|41280.8|41320.8|41280.8|41320.8|41280.8|41320.8|41280.8|2
1642053560000|2022-01-13 05:59:20|41322.2|41282.2|41322.2|41282.2|41322.2|41282.2|41322.2|41282.2|0
1642053570000|2022-01-13 05:59:30|41320.8|41280.8|41320.8|41280.8|41320.8|41280.8|41320.8|41280.8|0
1642053600000|2022-01-13 06:00:00|41322.2|41282.2|41335.8|41295.8|41335.8|41295.8|41322.2|41282.2|1
1642053620000|2022-01-13 06:00:20|41332.2|41292.2|41332.2|41292.2|41332.2|41292.2|41332.2|41292.2|0
1642053640000|2022-01-13 06:00:40|41329.4|41289.4|41329.4|41289.4|41329.4|41289.4|41329.4|41289.4|0
1642053660000|2022-01-13 06:01:00|41325.8|41285.8|41332.2|41292.2|41332.2|41292.2|41325.8|41285.8|0
1642053780000|2022-01-13 06:03:00|41325.8|41285.8|41325.8|41285.8|41325.8|41285.8|41325.8|41285.8|0
1642053860000|2022-01-13 06:04:20|41335.8|41295.8|41332.2|41292.2|41335.8|41295.8|41332.2|41292.2|3
1642053870000|2022-01-13 06:04:30|41327.2|41287.2|41327.2|41287.2|41327.2|41287.2|41327.2|41287.2|0
1642053880000|2022-01-13 06:04:40|41332.2|41292.2|41332.2|41292.2|41332.2|41292.2|41332.2|41292.2|0
1642053950000|2022-01-13 06:05:50|41330.8|41290.8|41325.8|41285.8|41330.8|41290.8|41325.8|41285.8|0
1642053960000|2022-01-13 06:06:00|41327.2|41287.2|41322.2|41282.2|41327.2|41287.2|41322.2|41282.2|0
1642053990000|2022-01-13 06:06:30|41322.1|41282.1|41322.1|41282.1|41322.1|41282.1|41322.1|41282.1|0
1642054020000|2022-01-13 06:07:00|41332.1|41292.1|41332.1|41292.1|41332.1|41292.1|41332.1|41292.1|3
1642054040000|2022-01-13 06:07:20|41325.8|41285.8|41325.8|41285.8|41325.8|41285.8|41325.8|41285.8|0
1642054050000|2022-01-13 06:07:30|41327.1|41287.1|41332.1|41292.1|41332.1|41292.1|41327.1|41287.1|0
1642054470000|2022-01-13 06:14:30|41330.8|41290.8|41332.1|41292.1|41332.1|41292.1|41330.8|41290.8|0
1642054490000|2022-01-13 06:14:50|41335.8|41295.8|41337.1|41297.1|41337.1|41297.1|41335.8|41295.8|0
1642054520000|2022-01-13 06:15:20|41342.1|41302.1|41342.1|41302.1|41342.1|41302.1|41342.1|41302.1|1
1642054540000|2022-01-13 06:15:40|41340.7|41300.7|41342.1|41302.1|41342.1|41302.1|41340.7|41300.7|0
1642054610000|2022-01-13 06:16:50|41340.7|41300.7|41340.7|41300.7|41340.7|41300.7|41340.7|41300.7|0
1642054620000|2022-01-13 06:17:00|41342.1|41302.1|41342.1|41302.1|41347.1|41307.1|41342.1|41302.1|2
1642054670000|2022-01-13 06:17:50|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|0
1642054740000|2022-01-13 06:19:00|41342.1|41302.1|41332.1|41292.1|41342.1|41302.1|41332.1|41292.1|5
1642054920000|2022-01-13 06:22:00|41327.1|41287.1|41332.1|41292.1|41332.1|41292.1|41327.1|41287.1|2
1642054980000|2022-01-13 06:23:00|41327.1|41287.1|41332.1|41292.1|41332.1|41292.1|41327.1|41287.1|0
1642055040000|2022-01-13 06:24:00|41327.1|41287.1|41327.1|41287.1|41332.1|41292.1|41327.1|41287.1|1
1642055070000|2022-01-13 06:24:30|41322.1|41282.1|41322.1|41282.1|41322.1|41282.1|41322.1|41282.1|0
1642055080000|2022-01-13 06:24:40|41320.7|41280.7|41320.7|41280.7|41322.1|41282.1|41320.7|41280.7|0
1642055090000|2022-01-13 06:24:50|41322.1|41282.1|41322.1|41282.1|41322.1|41282.1|41322.1|41282.1|0
1642055220000|2022-01-13 06:27:00|41330.7|41290.7|41330.7|41290.7|41330.7|41290.7|41330.7|41290.7|2
1642055270000|2022-01-13 06:27:50|41332.1|41292.1|41332.1|41292.1|41332.1|41292.1|41332.1|41292.1|0
1642055340000|2022-01-13 06:29:00|41330.7|41290.7|41327.1|41287.1|41330.7|41290.7|41327.1|41287.1|1
1642055350000|2022-01-13 06:29:10|41325.7|41285.7|41325.7|41285.7|41325.7|41285.7|41325.7|41285.7|0
1642055380000|2022-01-13 06:29:40|41332.1|41292.1|41332.1|41292.1|41332.1|41292.1|41332.1|41292.1|0
1642055430000|2022-01-13 06:30:30|41325.7|41285.7|41325.7|41285.7|41325.7|41285.7|41325.7|41285.7|0
1642055510000|2022-01-13 06:31:50|41327.1|41287.1|41332.1|41292.1|41332.1|41292.1|41327.1|41287.1|1
1642055520000|2022-01-13 06:32:00|41333.5|41293.5|41340.7|41300.7|41340.7|41300.7|41333.5|41293.5|6
1642055530000|2022-01-13 06:32:10|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|0
1642055540000|2022-01-13 06:32:20|41335.7|41295.7|41335.7|41295.7|41335.7|41295.7|41332.1|41292.1|1
1642055570000|2022-01-13 06:32:50|41332.1|41292.1|41332.1|41292.1|41332.1|41292.1|41330.7|41290.7|0
1642055580000|2022-01-13 06:33:00|41330.7|41290.7|41330.7|41290.7|41330.7|41290.7|41325.7|41285.7|0
1642055620000|2022-01-13 06:33:40|41325.7|41285.7|41325.7|41285.7|41325.7|41285.7|41320.7|41280.7|1
1642055640000|2022-01-13 06:34:00|41320.7|41280.7|41315.7|41275.7|41320.7|41280.7|41315.7|41275.7|5
1642055650000|2022-01-13 06:34:10|41312.1|41272.1|41312.1|41272.1|41312.1|41272.1|41312.1|41272.1|0
1642055670000|2022-01-13 06:34:30|41308.5|41268.5|41312.1|41272.1|41312.1|41272.1|41308.5|41268.5|1
1642055700000|2022-01-13 06:35:00|41315.7|41275.7|41315.7|41275.7|41317.1|41277.1|41315.7|41275.7|0
1642055710000|2022-01-13 06:35:10|41317.1|41277.1|41317.1|41277.1|41317.1|41277.1|41317.1|41277.1|0
1642055750000|2022-01-13 06:35:50|41315.7|41275.7|41315.7|41275.7|41315.7|41275.7|41315.7|41275.7|0
1642055770000|2022-01-13 06:36:10|41327.1|41287.1|41322.1|41282.1|41327.1|41287.1|41318.5|41278.5|3
1642055880000|2022-01-13 06:38:00|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|2
1642055900000|2022-01-13 06:38:20|41325.7|41285.7|41327.1|41287.1|41327.1|41287.1|41325.7|41285.7|0
1642055910000|2022-01-13 06:38:30|41325.7|41285.7|41325.7|41285.7|41325.7|41285.7|41325.7|41285.7|0
1642055930000|2022-01-13 06:38:50|41330.7|41290.7|41330.7|41290.7|41330.7|41290.7|41330.7|41290.7|1
1642055950000|2022-01-13 06:39:10|41332.1|41292.1|41335.7|41295.7|41335.7|41295.7|41332.1|41292.1|0
1642055960000|2022-01-13 06:39:20|41332.1|41292.1|41332.1|41292.1|41332.1|41292.1|41332.1|41292.1|0
1642056020000|2022-01-13 06:40:20|41330.7|41290.7|41330.7|41290.7|41330.7|41290.7|41330.7|41290.7|0
1642056030000|2022-01-13 06:40:30|41325.7|41285.7|41325.7|41285.7|41325.7|41285.7|41325.7|41285.7|0
1642056040000|2022-01-13 06:40:40|41330.7|41290.7|41330.7|41290.7|41330.7|41290.7|41330.7|41290.7|0
1642056060000|2022-01-13 06:41:00|41325.7|41285.7|41325.7|41285.7|41325.7|41285.7|41325.7|41285.7|0
1642056070000|2022-01-13 06:41:10|41329.3|41289.3|41330.7|41290.7|41330.7|41290.7|41329.3|41289.3|0
1642056090000|2022-01-13 06:41:30|41332.1|41292.1|41332.1|41292.1|41335.7|41295.7|41332.1|41292.1|0
1642056170000|2022-01-13 06:42:50|41337.1|41297.1|41335.7|41295.7|41337.1|41297.1|41335.7|41295.7|0
1642056180000|2022-01-13 06:43:00|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|2
1642056200000|2022-01-13 06:43:20|41335.7|41295.7|41335.7|41295.7|41335.7|41295.7|41335.7|41295.7|0
1642056240000|2022-01-13 06:44:00|41332.1|41292.1|41332.1|41292.1|41335.7|41295.7|41332.1|41292.1|1
1642056250000|2022-01-13 06:44:10|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|0
1642056290000|2022-01-13 06:44:50|||||||||1
1642056310000|2022-01-13 06:45:10|41322.1|41282.1|41322.1|41282.1|41322.1|41282.1|41322.1|41282.1|3
1642056320000|2022-01-13 06:45:20|41317.1|41277.1|41317.1|41277.1|41317.1|41277.1|41317.1|41277.1|0
1642056330000|2022-01-13 06:45:30|41307.1|41267.1|41307.1|41267.1|41307.1|41267.1|41305.7|41265.7|15
1642056340000|2022-01-13 06:45:40|41312.1|41272.1|41312.1|41272.1|41312.1|41272.1|41312.1|41272.1|2
1642056350000|2022-01-13 06:45:50|41317.1|41277.1|41317.1|41277.1|41317.1|41277.1|41317.1|41277.1|0
1642056360000|2022-01-13 06:46:00|41312.1|41272.1|41312.1|41272.1|41312.1|41272.1|41312.1|41272.1|0
1642056380000|2022-01-13 06:46:20|41298.4|41258.4|41298.4|41258.4|41298.4|41258.4|41298.4|41258.4|7
1642056390000|2022-01-13 06:46:30|41297.1|41257.1|41297.1|41257.1|41297.1|41257.1|41297.1|41257.1|5
1642056410000|2022-01-13 06:46:50|41297|41257|41297|41257|41297|41257|41297|41257|0
1642056430000|2022-01-13 06:47:10|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|2
1642056440000|2022-01-13 06:47:20|41292|41252|41292|41252|41294.8|41254.8|41292|41252|0
1642056450000|2022-01-13 06:47:30|41293.4|41253.4|41298.4|41258.4|41298.4|41258.4|41293.4|41253.4|0
1642056460000|2022-01-13 06:47:40|||||||||1
1642056480000|2022-01-13 06:48:00|41297|41257|41297|41257|41297|41257|41297|41257|4
1642056490000|2022-01-13 06:48:10|41298.4|41258.4|41298.4|41258.4|41298.4|41258.4|41298.4|41258.4|0
1642056540000|2022-01-13 06:49:00|41297|41257|41297|41257|41297|41257|41297|41257|0
1642056560000|2022-01-13 06:49:20|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|1
1642056600000|2022-01-13 06:50:00|||||||||2
1642056620000|2022-01-13 06:50:20|41292|41252|41293.4|41253.4|41293.4|41253.4|41292|41252|0
1642056650000|2022-01-13 06:50:50|41292|41252|41278.4|41238.4|41292|41252|41278.4|41238.4|2
1642056660000|2022-01-13 06:51:00|41282|41242|41282|41242|41283.4|41243.4|41278.4|41238.4|0
1642056690000|2022-01-13 06:51:30|41284.8|41244.8|41289.8|41249.8|41289.8|41249.8|41284.8|41244.8|2
1642056700000|2022-01-13 06:51:40|41294.8|41254.8|41294.8|41254.8|41294.8|41254.8|41293.4|41253.4|1
1642056710000|2022-01-13 06:51:50|41293.4|41253.4|41293.4|41253.4|41293.4|41253.4|41293.4|41253.4|0
1642056720000|2022-01-13 06:52:00|||||||||3
1642056750000|2022-01-13 06:52:30|41294.8|41254.8|41294.8|41254.8|41298.4|41258.4|41294.8|41254.8|0
1642056760000|2022-01-13 06:52:40|41298.4|41258.4|41298.4|41258.4|41298.4|41258.4|41298.4|41258.4|0
1642056790000|2022-01-13 06:53:10|41294.8|41254.8|41293.4|41253.4|41294.8|41254.8|41293.4|41253.4|0
1642056800000|2022-01-13 06:53:20|41298.4|41258.4|41298.4|41258.4|41298.4|41258.4|41298.4|41258.4|0
1642056810000|2022-01-13 06:53:30|41294.8|41254.8|41293.4|41253.4|41294.8|41254.8|41293.4|41253.4|0
1642056830000|2022-01-13 06:53:50|41289.8|41249.8|41289.8|41249.8|41289.8|41249.8|41289.8|41249.8|0
1642056840000|2022-01-13 06:54:00|41284.8|41244.8|41289.8|41249.8|41289.8|41249.8|41284.8|41244.8|0
1642056850000|2022-01-13 06:54:10|41293.4|41253.4|41293.4|41253.4|41294.8|41254.8|41293.4|41253.4|0
1642056860000|2022-01-13 06:54:20|41299.8|41259.8|41299.8|41259.8|41299.8|41259.8|41299.8|41259.8|0
1642056870000|2022-01-13 06:54:30|41298.4|41258.4|41298.4|41258.4|41298.4|41258.4|41298.4|41258.4|0
1642056930000|2022-01-13 06:55:30|41293.4|41253.4|41293.4|41253.4|41293.4|41253.4|41293.4|41253.4|0
1642056960000|2022-01-13 06:56:00|41289.8|41249.8|41289.8|41249.8|41289.8|41249.8|41289.8|41249.8|0
1642057020000|2022-01-13 06:57:00|41284.8|41244.8|41278.4|41238.4|41284.8|41244.8|41278.4|41238.4|1
1642057060000|2022-01-13 06:57:40|41274.8|41234.8|41278.4|41238.4|41278.4|41238.4|41274.8|41234.8|0
1642057080000|2022-01-13 06:58:00|41287|41247|41287|41247|41287|41247|41287|41247|2
1642057090000|2022-01-13 06:58:10|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|0
1642057110000|2022-01-13 06:58:30|41282|41242|41283.4|41243.4|41283.4|41243.4|41282|41242|1
1642057150000|2022-01-13 06:59:10|41282|41242|41282|41242|41282|41242|41282|41242|0
1642057180000|2022-01-13 06:59:40|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|1
1642057200000|2022-01-13 07:00:00|41293.4|41253.4|41293.4|41253.4|41293.4|41253.4|41293.4|41253.4|0
1642057250000|2022-01-13 07:00:50|41298.4|41258.4|41298.4|41258.4|41298.4|41258.4|41298.4|41258.4|0
1642057270000|2022-01-13 07:01:10|41293.4|41253.4|41293.4|41253.4|41293.4|41253.4|41293.4|41253.4|1
1642057290000|2022-01-13 07:01:30|41294.8|41254.8|41294.8|41254.8|41294.8|41254.8|41294.8|41254.8|0
1642057370000|2022-01-13 07:02:50|41293.4|41253.4|41293.4|41253.4|41293.4|41253.4|41293.4|41253.4|0
1642057380000|2022-01-13 07:03:00|41294.8|41254.8|41298.4|41258.4|41299.8|41259.8|41294.8|41254.8|3
1642057400000|2022-01-13 07:03:20|41308.4|41268.4|41304.8|41264.8|41308.4|41268.4|41304.8|41264.8|3
1642057410000|2022-01-13 07:03:30|41313.4|41273.4|41313.4|41273.4|41313.4|41273.4|41313.4|41273.4|1
1642057440000|2022-01-13 07:04:00|41308.4|41268.4|41308.4|41268.4|41308.4|41268.4|41308.4|41268.4|1
1642057550000|2022-01-13 07:05:50|41304.8|41264.8|41303.4|41263.4|41304.8|41264.8|41303.4|41263.4|2
1642057560000|2022-01-13 07:06:00|41308.4|41268.4|41308.4|41268.4|41308.4|41268.4|41308.4|41268.4|0
1642057620000|2022-01-13 07:07:00|41304.8|41264.8|41308.4|41268.4|41308.4|41268.4|41304.8|41264.8|0
1642057680000|2022-01-13 07:08:00|41313.4|41273.4|41317|41277|41317|41277|41313.4|41273.4|4
1642057730000|2022-01-13 07:08:50|41322|41282|41322|41282|41322|41282|41322|41282|1
1642057740000|2022-01-13 07:09:00|41323.4|41283.4|41327|41287|41327|41287|41322|41282|0
1642057750000|2022-01-13 07:09:10|41328.4|41288.4|41328.4|41288.4|41328.4|41288.4|41328.4|41288.4|0
1642057790000|2022-01-13 07:09:50|41333.4|41293.4|41333.4|41293.4|41333.4|41293.4|41333.4|41293.4|2
1642057800000|2022-01-13 07:10:00|41337|41297|41337|41297|41337|41297|41337|41297|0
1642057810000|2022-01-13 07:10:10|41338.4|41298.4|41342|41302|41343.4|41303.4|41338.4|41298.4|0
1642057850000|2022-01-13 07:10:50|41343.4|41303.4|41343.4|41303.4|41343.4|41303.4|41343.4|41303.4|0
1642057860000|2022-01-13 07:11:00|41347|41307|41347|41307|41347|41307|41347|41307|0
1642057920000|2022-01-13 07:12:00|41348.4|41308.4|41348.4|41308.4|41348.4|41308.4|41348.4|41308.4|0
1642057930000|2022-01-13 07:12:10|41357|41317|41357|41317|41357|41317|41357|41317|2
1642057950000|2022-01-13 07:12:30|41352|41312|41352|41312|41352|41312|41352|41312|1
1642057960000|2022-01-13 07:12:40|41348.4|41308.4|41347|41307|41348.4|41308.4|41347|41307|0
1642057970000|2022-01-13 07:12:50|41348.4|41308.4|41344.7|41304.7|41352|41312|41344.7|41304.7|12
1642057980000|2022-01-13 07:13:00|41343.4|41303.4|41343.4|41303.4|41343.4|41303.4|41343.4|41303.4|0
1642058000000|2022-01-13 07:13:20|41344.7|41304.7|41352|41312|41353.4|41313.4|41343.4|41303.4|0
1642058010000|2022-01-13 07:13:30|41353.4|41313.4|41353.4|41313.4|41353.4|41313.4|41353.4|41313.4|0
1642058020000|2022-01-13 07:13:40|41352|41312|41352|41312|41352|41312|41352|41312|0
1642058040000|2022-01-13 07:14:00|41353.4|41313.4|41353.4|41313.4|41353.4|41313.4|41348.4|41308.4|0
1642058050000|2022-01-13 07:14:10|41349.7|41309.7|41348.4|41308.4|41349.7|41309.7|41348.4|41308.4|0
1642058060000|2022-01-13 07:14:20|41353.4|41313.4|41348.4|41308.4|41353.4|41313.4|41348.4|41308.4|1
1642058070000|2022-01-13 07:14:30|41353.4|41313.4|41354.7|41314.7|41354.7|41314.7|41353.4|41313.4|8
1642058080000|2022-01-13 07:14:40|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|3
1642058100000|2022-01-13 07:15:00|41357|41317|41353.4|41313.4|41358.4|41318.4|41348.4|41308.4|3
1642058110000|2022-01-13 07:15:10|41354.7|41314.7|41363.4|41323.4|41363.4|41323.4|41354.7|41314.7|1
1642058130000|2022-01-13 07:15:30|41364.7|41324.7|41368.4|41328.4|41368.4|41328.4|41363.4|41323.4|21
1642058140000|2022-01-13 07:15:40|41359.7|41319.7|41364.7|41324.7|41364.7|41324.7|41359.7|41319.7|2
1642058160000|2022-01-13 07:16:00|41363.4|41323.4|41353.4|41313.4|41367|41327|41353.4|41313.4|1
1642058190000|2022-01-13 07:16:30|41349.7|41309.7|41349.7|41309.7|41349.7|41309.7|41349.7|41309.7|0
1642058200000|2022-01-13 07:16:40|41353.4|41313.4|41353.4|41313.4|41353.4|41313.4|41353.4|41313.4|2
1642058220000|2022-01-13 07:17:00|41347|41307|41353.4|41313.4|41353.4|41313.4|41347|41307|2
1642058230000|2022-01-13 07:17:10|41352|41312|41352|41312|41352|41312|41352|41312|0
1642058240000|2022-01-13 07:17:20|41353.4|41313.4|41348.4|41308.4|41353.4|41313.4|41348.4|41308.4|0
1642058250000|2022-01-13 07:17:30|41352|41312|41354.7|41314.7|41354.7|41314.7|41352|41312|2
1642058300000|2022-01-13 07:18:20|41358.4|41318.4|41363.4|41323.4|41363.4|41323.4|41358.4|41318.4|1
1642058310000|2022-01-13 07:18:30|41388.4|41348.4|41388.4|41348.4|41388.4|41348.4|41388.4|41348.4|12
1642058330000|2022-01-13 07:18:50|41382|41342|41387|41347|41387|41347|41382|41342|1
1642058430000|2022-01-13 07:20:30|41378.3|41338.3|41378.3|41338.3|41378.3|41338.3|41378.3|41338.3|1
1642058460000|2022-01-13 07:21:00|41383.3|41343.3|41382|41342|41383.3|41343.3|41382|41342|3
1642058470000|2022-01-13 07:21:10|41383.3|41343.3|41383.3|41343.3|41383.3|41343.3|41383.3|41343.3|0
1642058480000|2022-01-13 07:21:20|41393.3|41353.3|41392|41352|41398.3|41358.3|41392|41352|4
1642058490000|2022-01-13 07:21:30|41395.6|41355.6|41398.3|41358.3|41398.3|41358.3|41395.6|41355.6|0
1642058530000|2022-01-13 07:22:10|41403.3|41363.3|41407|41367|41407|41367|41403.3|41363.3|3
1642058540000|2022-01-13 07:22:20|41403.3|41363.3|41393.3|41353.3|41403.3|41363.3|41383.3|41343.3|9
1642058550000|2022-01-13 07:22:30|41392|41352|41392|41352|41392|41352|41392|41352|0
1642058570000|2022-01-13 07:22:50|41395.6|41355.6|41395.6|41355.6|41395.6|41355.6|41395.6|41355.6|0
1642058580000|2022-01-13 07:23:00|41392|41352|41392|41352|41395.6|41355.6|41392|41352|1
1642058590000|2022-01-13 07:23:10|41395.6|41355.6|41395.6|41355.6|41395.6|41355.6|41395.6|41355.6|0
1642058600000|2022-01-13 07:23:20|41397|41357|41405.6|41365.6|41405.6|41365.6|41397|41357|1
1642058610000|2022-01-13 07:23:30|41402|41362|41402|41362|41405.6|41365.6|41402|41362|0
1642058620000|2022-01-13 07:23:40|41405.6|41365.6|41402|41362|41405.6|41365.6|41402|41362|0
1642058630000|2022-01-13 07:23:50|41405.6|41365.6|41405.6|41365.6|41405.6|41365.6|41405.6|41365.6|0
1642058690000|2022-01-13 07:24:50|41407|41367|41415.6|41375.6|41415.6|41375.6|41407|41367|3
1642058700000|2022-01-13 07:25:00|41412|41372|41417|41377|41417|41377|41412|41372|0
1642058710000|2022-01-13 07:25:10|41415.6|41375.6|41415.6|41375.6|41417|41377|41415.6|41375.6|0
1642058730000|2022-01-13 07:25:30|41417|41377|41417|41377|41417|41377|41417|41377|0
1642058750000|2022-01-13 07:25:50|41415.6|41375.6|41415.6|41375.6|41415.6|41375.6|41415.6|41375.6|1
1642058790000|2022-01-13 07:26:30|||||||||2
1642058830000|2022-01-13 07:27:10|41417|41377|41417|41377|41417|41377|41417|41377|1
1642058850000|2022-01-13 07:27:30|41415.6|41375.6|41415.6|41375.6|41415.6|41375.6|41415.6|41375.6|0
1642058870000|2022-01-13 07:27:50|41406.9|41366.9|41406.9|41366.9|41406.9|41366.9|41406.9|41366.9|3
1642058880000|2022-01-13 07:28:00|41405.6|41365.6|41405.6|41365.6|41405.6|41365.6|41405.6|41365.6|0
1642058900000|2022-01-13 07:28:20|41406.9|41366.9|41396.9|41356.9|41406.9|41366.9|41396.9|41356.9|5
1642058930000|2022-01-13 07:28:50|41389.7|41349.7|41386.9|41346.9|41389.7|41349.7|41386.9|41346.9|4
1642058950000|2022-01-13 07:29:10|41391.9|41351.9|41391.9|41351.9|41391.9|41351.9|41386.9|41346.9|4
1642059000000|2022-01-13 07:30:00|41395.6|41355.6|41386.9|41346.9|41396.9|41356.9|41386.9|41346.9|2
1642059020000|2022-01-13 07:30:20|41376.9|41336.9|41376.9|41336.9|41376.9|41336.9|41376.9|41336.9|9
1642059070000|2022-01-13 07:31:10|41383.3|41343.3|41378.3|41338.3|41383.3|41343.3|41376.9|41336.9|5
1642059080000|2022-01-13 07:31:20|41390.6|41350.6|41381.9|41341.9|41390.6|41350.6|41381.9|41341.9|4
1642059140000|2022-01-13 07:32:20|41376.9|41336.9|41376.9|41336.9|41376.9|41336.9|41376.9|41336.9|0
1642059160000|2022-01-13 07:32:40|||||||||1
1642059170000|2022-01-13 07:32:50|41366.9|41326.9|41381.9|41341.9|41381.9|41341.9|41366.9|41326.9|9
1642059180000|2022-01-13 07:33:00|41385.6|41345.6|41381.9|41341.9|41385.6|41345.6|41381.9|41341.9|1
1642059190000|2022-01-13 07:33:10|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|0
1642059200000|2022-01-13 07:33:20|41381.9|41341.9|41381.9|41341.9|41381.9|41341.9|41381.9|41341.9|0
1642059240000|2022-01-13 07:34:00|41380.6|41340.6|41379.2|41339.2|41380.6|41340.6|41379.2|41339.2|0
1642059250000|2022-01-13 07:34:10|41375.6|41335.6|41375.6|41335.6|41375.6|41335.6|41375.6|41335.6|0
1642059260000|2022-01-13 07:34:20|41370.6|41330.6|41376.9|41336.9|41376.9|41336.9|41368.3|41328.3|1
1642059270000|2022-01-13 07:34:30|41375.5|41335.5|41375.5|41335.5|41375.5|41335.5|41375.5|41335.5|0
1642059300000|2022-01-13 07:35:00|41371.9|41331.9|41370.5|41330.5|41371.9|41331.9|41370.5|41330.5|1
1642059370000|2022-01-13 07:36:10|41371.9|41331.9|41371.9|41331.9|41371.9|41331.9|41371.9|41331.9|0
1642059390000|2022-01-13 07:36:30|41366.9|41326.9|41366.9|41326.9|41366.9|41326.9|41366.9|41326.9|0
1642059400000|2022-01-13 07:36:40|41365.5|41325.5|41365.5|41325.5|41365.5|41325.5|41365.5|41325.5|0
1642059430000|2022-01-13 07:37:10|41366.9|41326.9|41365.5|41325.5|41366.9|41326.9|41365.5|41325.5|0
1642059490000|2022-01-13 07:38:10|41370.5|41330.5|41370.5|41330.5|41370.5|41330.5|41370.5|41330.5|4
1642059540000|2022-01-13 07:39:00|41369.2|41329.2|41370.5|41330.5|41370.5|41330.5|41369.2|41329.2|1
1642059550000|2022-01-13 07:39:10|41366.9|41326.9|41365.5|41325.5|41366.9|41326.9|41365.5|41325.5|0
1642059570000|2022-01-13 07:39:30|41364.2|41324.2|41364.2|41324.2|41364.2|41324.2|41364.2|41324.2|0
1642059580000|2022-01-13 07:39:40|41365.5|41325.5|41365.5|41325.5|41365.5|41325.5|41365.5|41325.5|0
1642059640000|2022-01-13 07:40:40|41351.9|41311.9|41351.9|41311.9|41351.9|41311.9|41351.9|41311.9|6
1642059650000|2022-01-13 07:40:50|41346.9|41306.9|41351.9|41311.9|41351.9|41311.9|41346.9|41306.9|1
1642059660000|2022-01-13 07:41:00|41348.3|41308.3|41351.9|41311.9|41351.9|41311.9|41348.3|41308.3|1
1642059690000|2022-01-13 07:41:30|41355.5|41315.5|41355.5|41315.5|41355.5|41315.5|41355.5|41315.5|0
1642059720000|2022-01-13 07:42:00|41356.9|41316.9|41365.5|41325.5|41366.9|41326.9|41355.5|41315.5|2
1642059770000|2022-01-13 07:42:50|41364.1|41324.1|41360.5|41320.5|41364.1|41324.1|41360.5|41320.5|0
1642059780000|2022-01-13 07:43:00|41364.1|41324.1|41365.5|41325.5|41365.5|41325.5|41364.1|41324.1|0
1642059790000|2022-01-13 07:43:10|41360.5|41320.5|41360.5|41320.5|41360.5|41320.5|41360.5|41320.5|1
1642059800000|2022-01-13 07:43:20|41356.9|41316.9|41341.9|41301.9|41356.9|41316.9|41341.9|41301.9|1
1642059840000|2022-01-13 07:44:00|41336.9|41296.9|41336.9|41296.9|41336.9|41296.9|41336.9|41296.9|0
1642059860000|2022-01-13 07:44:20|41335.5|41295.5|41331.9|41291.9|41335.5|41295.5|41331.9|41291.9|0
1642059870000|2022-01-13 07:44:30|41328.3|41288.3|41331.9|41291.9|41331.9|41291.9|41328.3|41288.3|1
1642059890000|2022-01-13 07:44:50|41336.9|41296.9|41340.5|41300.5|41340.5|41300.5|41335.5|41295.5|0
1642059960000|2022-01-13 07:46:00|41336.9|41296.9|41331.9|41291.9|41336.9|41296.9|41331.9|41291.9|0
1642059970000|2022-01-13 07:46:10|41328.3|41288.3|41326.9|41286.9|41328.3|41288.3|41326.9|41286.9|0
1642059980000|2022-01-13 07:46:20|41331.9|41291.9|41331.9|41291.9|41331.9|41291.9|41331.9|41291.9|1
1642060000000|2022-01-13 07:46:40|41326.9|41286.9|41326.9|41286.9|41326.9|41286.9|41326.9|41286.9|0
1642060040000|2022-01-13 07:47:20|41321.9|41281.9|41321.9|41281.9|41321.9|41281.9|41321.9|41281.9|1
1642060050000|2022-01-13 07:47:30|41318.3|41278.3|41321.9|41281.9|41321.9|41281.9|41318.3|41278.3|1
1642060070000|2022-01-13 07:47:50|41325.5|41285.5|41326.9|41286.9|41326.9|41286.9|41325.5|41285.5|0
1642060080000|2022-01-13 07:48:00|41336.9|41296.9|41336.9|41296.9|41336.9|41296.9|41336.9|41296.9|2
1642060130000|2022-01-13 07:48:50|41335.5|41295.5|41331.9|41291.9|41335.5|41295.5|41331.9|41291.9|0
1642060140000|2022-01-13 07:49:00|41335.5|41295.5|41335.5|41295.5|41335.5|41295.5|41335.5|41295.5|0
1642060160000|2022-01-13 07:49:20|41334.1|41294.1|41325.5|41285.5|41334.1|41294.1|41325.5|41285.5|1
1642060180000|2022-01-13 07:49:40|41321.9|41281.9|41316.9|41276.9|41321.9|41281.9|41315.5|41275.5|0
1642060190000|2022-01-13 07:49:50|41315.5|41275.5|41310.5|41270.5|41315.5|41275.5|41310.5|41270.5|1
1642060200000|2022-01-13 07:50:00|41306.9|41266.9|41315.5|41275.5|41316.9|41276.9|41306.9|41266.9|2
1642060230000|2022-01-13 07:50:30|41320.5|41280.5|41320.5|41280.5|41320.5|41280.5|41320.5|41280.5|0
1642060310000|2022-01-13 07:51:50|41316.9|41276.9|41315.5|41275.5|41316.9|41276.9|41315.5|41275.5|0
1642060390000|2022-01-13 07:53:10|41319.1|41279.1|41320.5|41280.5|41320.5|41280.5|41319.1|41279.1|1
1642060440000|2022-01-13 07:54:00|41324.1|41284.1|41320.5|41280.5|41324.1|41284.1|41320.5|41280.5|1
1642060450000|2022-01-13 07:54:10|41316.9|41276.9|41316.9|41276.9|41316.9|41276.9|41316.9|41276.9|0
1642060590000|2022-01-13 07:56:30|41311.9|41271.9|41306.9|41266.9|41311.9|41271.9|41306.9|41266.9|0
1642060600000|2022-01-13 07:56:40|41295.5|41255.5|41295.5|41255.5|41295.5|41255.5|41295.5|41255.5|1
1642060610000|2022-01-13 07:56:50|41291.9|41251.9|41295.5|41255.5|41295.5|41255.5|41286.9|41246.9|2
1642060620000|2022-01-13 07:57:00|41305.5|41265.5|41305.5|41265.5|41305.5|41265.5|41305.5|41265.5|4
1642060640000|2022-01-13 07:57:20|41310.5|41270.5|41295.5|41255.5|41310.5|41270.5|41295.5|41255.5|1
1642060680000|2022-01-13 07:58:00|41290.5|41250.5|41291.9|41251.9|41291.9|41251.9|41290.5|41250.5|1
1642060690000|2022-01-13 07:58:10|41295.5|41255.5|41300.5|41260.5|41300.5|41260.5|41295.5|41255.5|0
1642060730000|2022-01-13 07:58:50|41301.9|41261.9|41291.9|41251.9|41301.9|41261.9|41290.5|41250.5|0
1642060740000|2022-01-13 07:59:00|41288.3|41248.3|41280.5|41240.5|41288.3|41248.3|41280.5|41240.5|0
1642060750000|2022-01-13 07:59:10|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|0
1642060760000|2022-01-13 07:59:20|||||||||1
1642060770000|2022-01-13 07:59:30|41280.5|41240.5|41280.5|41240.5|41280.5|41240.5|41280.5|41240.5|1
1642060800000|2022-01-13 08:00:00|41285.5|41245.5|41285.5|41245.5|41285.5|41245.5|41285.5|41245.5|0
1642060820000|2022-01-13 08:00:20|41291.9|41251.9|41300.5|41260.5|41300.5|41260.5|41291.9|41251.9|1
1642060840000|2022-01-13 08:00:40|41295.5|41255.5|41295.5|41255.5|41295.5|41255.5|41295.5|41255.5|0
1642060850000|2022-01-13 08:00:50|41291.9|41251.9|41291.9|41251.9|41291.9|41251.9|41291.9|41251.9|0
1642060870000|2022-01-13 08:01:10|41295.5|41255.5|41295.5|41255.5|41300.5|41260.5|41295.5|41255.5|1
1642060880000|2022-01-13 08:01:20|41299.1|41259.1|41300.5|41260.5|41300.5|41260.5|41299.1|41259.1|0
1642060890000|2022-01-13 08:01:30|41296.9|41256.9|41295.5|41255.5|41296.9|41256.9|41295.5|41255.5|0
1642060900000|2022-01-13 08:01:40|41300.5|41260.5|41300.5|41260.5|41300.5|41260.5|41300.5|41260.5|2
1642060920000|2022-01-13 08:02:00|41304.1|41264.1|41295.5|41255.5|41305.5|41265.5|41295.5|41255.5|4
1642060930000|2022-01-13 08:02:10|41290.5|41250.5|41290.5|41250.5|41290.5|41250.5|41290.5|41250.5|0
1642060940000|2022-01-13 08:02:20|41289.1|41249.1|41289.1|41249.1|41289.1|41249.1|41289.1|41249.1|0
1642060950000|2022-01-13 08:02:30|41290.5|41250.5|41295.5|41255.5|41295.5|41255.5|41290.5|41250.5|0
1642060980000|2022-01-13 08:03:00|41299.1|41259.1|41299.1|41259.1|41299.1|41259.1|41299.1|41259.1|2
1642061010000|2022-01-13 08:03:30|41294.1|41254.1|41289.1|41249.1|41295.5|41255.5|41289.1|41249.1|0
1642061020000|2022-01-13 08:03:40|41290.5|41250.5|41289.1|41249.1|41290.5|41250.5|41289.1|41249.1|0
1642061040000|2022-01-13 08:04:00|41284.1|41244.1|41285.5|41245.5|41285.5|41245.5|41284.1|41244.1|0
1642061050000|2022-01-13 08:04:10|41286.9|41246.9|41285.5|41245.5|41286.9|41246.9|41285.5|41245.5|0
1642061060000|2022-01-13 08:04:20|41291.9|41251.9|41291.9|41251.9|41295.5|41255.5|41291.9|41251.9|2
1642061070000|2022-01-13 08:04:30|41295.5|41255.5|41295.5|41255.5|41295.5|41255.5|41295.5|41255.5|0
1642061080000|2022-01-13 08:04:40|41294.1|41254.1|41295.5|41255.5|41295.5|41255.5|41294.1|41254.1|0
1642061100000|2022-01-13 08:05:00|41299.1|41259.1|41300.5|41260.5|41300.5|41260.5|41295.5|41255.5|0
1642061110000|2022-01-13 08:05:10|41299.1|41259.1|41281.9|41241.9|41299.1|41259.1|41281.9|41241.9|3
1642061160000|2022-01-13 08:06:00|41291.9|41251.9|41285.5|41245.5|41291.9|41251.9|41285.5|41245.5|1
1642061170000|2022-01-13 08:06:10|41290.5|41250.5|41290.5|41250.5|41290.5|41250.5|41289.1|41249.1|2
1642061180000|2022-01-13 08:06:20|41289.1|41249.1|41284.1|41244.1|41290.5|41250.5|41284.1|41244.1|0
1642061190000|2022-01-13 08:06:30|41280.5|41240.5|41280.5|41240.5|41280.5|41240.5|41280.5|41240.5|1
1642061200000|2022-01-13 08:06:40|41269.1|41229.1|41269.1|41229.1|41272.7|41232.7|41265.5|41225.5|2
1642061210000|2022-01-13 08:06:50|41272.7|41232.7|41269.1|41229.1|41274.1|41234.1|41269.1|41229.1|1
1642061220000|2022-01-13 08:07:00|41274.1|41234.1|41285.5|41245.5|41285.5|41245.5|41274.1|41234.1|8
1642061230000|2022-01-13 08:07:10|41279.1|41239.1|41279.1|41239.1|41279.1|41239.1|41279.1|41239.1|2
1642061240000|2022-01-13 08:07:20|41265.5|41225.5|41269.1|41229.1|41269.1|41229.1|41265.5|41225.5|4
1642061250000|2022-01-13 08:07:30|41264.1|41224.1|41269.1|41229.1|41269.1|41229.1|41264.1|41224.1|0
1642061290000|2022-01-13 08:08:10|41279.1|41239.1|41285.5|41245.5|41285.5|41245.5|41279.1|41239.1|3
1642061310000|2022-01-13 08:08:30|41279.1|41239.1|41279.1|41239.1|41279.1|41239.1|41279.1|41239.1|0
1642061320000|2022-01-13 08:08:40|41265.5|41225.5|41265.5|41225.5|41271.8|41231.8|41265.5|41225.5|2
1642061330000|2022-01-13 08:08:50|41269.1|41229.1|41265.5|41225.5|41269.1|41229.1|41265.5|41225.5|0
1642061340000|2022-01-13 08:09:00|41269.1|41229.1|41259.1|41219.1|41269.1|41229.1|41255.5|41215.5|2
1642061350000|2022-01-13 08:09:10|41255.5|41215.5|41249.1|41209.1|41255.5|41215.5|41249.1|41209.1|3
1642061360000|2022-01-13 08:09:20|41254.1|41214.1|41255.5|41215.5|41255.5|41215.5|41254.1|41214.1|0
1642061390000|2022-01-13 08:09:50|||||||||1
1642061400000|2022-01-13 08:10:00|41261.8|41221.8|41279.1|41239.1|41286.8|41246.8|41261.8|41221.8|6
1642061410000|2022-01-13 08:10:10|41280.5|41240.5|41271.8|41231.8|41280.5|41240.5|41271.8|41231.8|5
1642061420000|2022-01-13 08:10:20|41265.5|41225.5|41254.1|41214.1|41265.5|41225.5|41249.1|41209.1|20
1642061430000|2022-01-13 08:10:30|41250.5|41210.5|41245.5|41205.5|41250.5|41210.5|41245.5|41205.5|0
1642061440000|2022-01-13 08:10:40|41255.5|41215.5|41259.1|41219.1|41259.1|41219.1|41255.5|41215.5|5
1642061450000|2022-01-13 08:10:50|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|41254.1|41214.1|0
1642061460000|2022-01-13 08:11:00|41249.1|41209.1|41244.1|41204.1|41249.1|41209.1|41244.1|41204.1|1
1642061470000|2022-01-13 08:11:10|41245.5|41205.5|41234.1|41194.1|41249.1|41209.1|41234.1|41194.1|4
1642061480000|2022-01-13 08:11:20|41239.1|41199.1|41239.1|41199.1|41239.1|41199.1|41239.1|41199.1|0
1642061490000|2022-01-13 08:11:30|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|0
1642061510000|2022-01-13 08:11:50|41234.1|41194.1|41235.5|41195.5|41235.5|41195.5|41234.1|41194.1|0
1642061530000|2022-01-13 08:12:10|41234.1|41194.1|41235.5|41195.5|41235.5|41195.5|41234.1|41194.1|1
1642061550000|2022-01-13 08:12:30|41234.1|41194.1|41235.5|41195.5|41235.5|41195.5|41234.1|41194.1|0
1642061560000|2022-01-13 08:12:40|41249.1|41209.1|41239.1|41199.1|41249.1|41209.1|41239.1|41199.1|8
1642061580000|2022-01-13 08:13:00|41242.7|41202.7|41245.5|41205.5|41250.5|41210.5|41242.7|41202.7|0
1642061590000|2022-01-13 08:13:10|41239.1|41199.1|41239.1|41199.1|41239.1|41199.1|41239.1|41199.1|1
1642061600000|2022-01-13 08:13:20|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|0
1642061610000|2022-01-13 08:13:30|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|1
1642061620000|2022-01-13 08:13:40|41244.1|41204.1|41259.1|41219.1|41259.1|41219.1|41244.1|41204.1|4
1642061640000|2022-01-13 08:14:00|41254.1|41214.1|41255.4|41215.4|41255.4|41215.4|41254.1|41214.1|0
1642061650000|2022-01-13 08:14:10|41254.1|41214.1|41239.1|41199.1|41254.1|41214.1|41239.1|41199.1|5
1642061660000|2022-01-13 08:14:20|41245.4|41205.4|41245.4|41205.4|41245.4|41205.4|41245.4|41205.4|0
1642061670000|2022-01-13 08:14:30|41239.1|41199.1|41239.1|41199.1|41239.1|41199.1|41239.1|41199.1|2
1642061730000|2022-01-13 08:15:30|41242.7|41202.7|41234.1|41194.1|41242.7|41202.7|41234.1|41194.1|1
1642061740000|2022-01-13 08:15:40|41230.4|41190.4|41230.4|41190.4|41230.4|41190.4|41230.4|41190.4|3
1642061760000|2022-01-13 08:16:00|41226.8|41186.8|41226.8|41186.8|41226.8|41186.8|41226.8|41186.8|0
1642061770000|2022-01-13 08:16:10|41235.4|41195.4|41235.4|41195.4|41235.4|41195.4|41235.4|41195.4|1
1642061800000|2022-01-13 08:16:40|41245.4|41205.4|41245.4|41205.4|41245.4|41205.4|41245.4|41205.4|1
1642061820000|2022-01-13 08:17:00|41246.8|41206.8|41244.1|41204.1|41255.4|41215.4|41244.1|41204.1|3
1642061830000|2022-01-13 08:17:10|41239.1|41199.1|41239.1|41199.1|41240.4|41200.4|41235.4|41195.4|7
1642061850000|2022-01-13 08:17:30|41245.4|41205.4|41245.4|41205.4|41245.4|41205.4|41245.4|41205.4|0
1642061880000|2022-01-13 08:18:00|41250.4|41210.4|41259.1|41219.1|41265.4|41225.4|41249.1|41209.1|9
1642061940000|2022-01-13 08:19:00|41260.4|41220.4|41259.1|41219.1|41260.4|41220.4|41255.4|41215.4|1
1642061950000|2022-01-13 08:19:10|41255.4|41215.4|41255.4|41215.4|41255.4|41215.4|41255.4|41215.4|0
1642061960000|2022-01-13 08:19:20|41260.4|41220.4|41259.1|41219.1|41260.4|41220.4|41259.1|41219.1|1
1642061970000|2022-01-13 08:19:30|41260.4|41220.4|41260.4|41220.4|41260.4|41220.4|41260.4|41220.4|1
1642061980000|2022-01-13 08:19:40|41259.1|41219.1|41261.8|41221.8|41265.4|41225.4|41259.1|41219.1|0
1642061990000|2022-01-13 08:19:50|41265.4|41225.4|41265.4|41225.4|41265.4|41225.4|41265.4|41225.4|0
1642062020000|2022-01-13 08:20:20|41259|41219|41259|41219|41260.4|41220.4|41259|41219|2
1642062040000|2022-01-13 08:20:40|41255.4|41215.4|41249|41209|41255.4|41215.4|41249|41209|2
1642062050000|2022-01-13 08:20:50|41246.3|41206.3|41252.7|41212.7|41252.7|41212.7|41246.3|41206.3|3
1642062060000|2022-01-13 08:21:00|41257.7|41217.7|41257.7|41217.7|41257.7|41217.7|41257.7|41217.7|2
1642062080000|2022-01-13 08:21:20|41251.3|41211.3|41251.3|41211.3|41251.3|41211.3|41251.3|41211.3|0
1642062100000|2022-01-13 08:21:40|41246.3|41206.3|41239|41199|41246.3|41206.3|41235.4|41195.4|7
1642062110000|2022-01-13 08:21:50|41237.7|41197.7|41232.7|41192.7|41241.3|41201.3|41232.7|41192.7|2
1642062120000|2022-01-13 08:22:00|41231.3|41191.3|41221.3|41181.3|41231.3|41191.3|41221.3|41181.3|6
1642062130000|2022-01-13 08:22:10|41222.7|41182.7|41219|41179|41222.7|41182.7|41217.7|41177.7|6
1642062140000|2022-01-13 08:22:20|41217.7|41177.7|41209.9|41169.9|41221.3|41181.3|41209.9|41169.9|6
1642062150000|2022-01-13 08:22:30|41212.7|41172.7|41212.7|41172.7|41216.3|41176.3|41211.3|41171.3|0
1642062170000|2022-01-13 08:22:50|41222.7|41182.7|41216.3|41176.3|41222.7|41182.7|41212.7|41172.7|6
1642062180000|2022-01-13 08:23:00|41212.7|41172.7|41217.7|41177.7|41217.7|41177.7|41212.7|41172.7|7
1642062190000|2022-01-13 08:23:10|41219|41179|41232.7|41192.7|41232.7|41192.7|41216.3|41176.3|1
1642062200000|2022-01-13 08:23:20|41231.3|41191.3|41227.7|41187.7|41231.3|41191.3|41227.7|41187.7|0
1642062230000|2022-01-13 08:23:50|41226.3|41186.3|41236.3|41196.3|41237.7|41197.7|41226.3|41186.3|1
1642062240000|2022-01-13 08:24:00|41246.3|41206.3|41242.7|41202.7|41246.3|41206.3|41242.7|41202.7|2
1642062250000|2022-01-13 08:24:10|41237.7|41197.7|41236.3|41196.3|41237.7|41197.7|41236.3|41196.3|2
1642062260000|2022-01-13 08:24:20|41237.7|41197.7|41237.7|41197.7|41237.7|41197.7|41236.3|41196.3|3
1642062280000|2022-01-13 08:24:40|41239|41199|41237.7|41197.7|41239|41199|41237.7|41197.7|0
1642062300000|2022-01-13 08:25:00|41239|41199|41239|41199|41239|41199|41239|41199|0
1642062320000|2022-01-13 08:25:20|41237.6|41197.6|41237.6|41197.6|41237.6|41197.6|41237.6|41197.6|0
1642062330000|2022-01-13 08:25:30|41241.3|41201.3|41236.3|41196.3|41241.3|41201.3|41232.6|41192.6|1
1642062360000|2022-01-13 08:26:00|41232.6|41192.6|41222.6|41182.6|41232.6|41192.6|41221.3|41181.3|0
1642062370000|2022-01-13 08:26:10|41212.6|41172.6|41212.6|41172.6|41212.6|41172.6|41212.6|41172.6|2
1642062380000|2022-01-13 08:26:20|41211.3|41171.3|41206.3|41166.3|41211.3|41171.3|41206.3|41166.3|2
1642062400000|2022-01-13 08:26:40|41201.3|41161.3|41206.3|41166.3|41206.3|41166.3|41201.3|41161.3|1
1642062430000|2022-01-13 08:27:10|41209.9|41169.9|41216.3|41176.3|41216.3|41176.3|41209.9|41169.9|2
1642062450000|2022-01-13 08:27:30|41222.6|41182.6|41226.3|41186.3|41226.3|41186.3|41222.6|41182.6|0
1642062470000|2022-01-13 08:27:50|41227.6|41187.6|41226.3|41186.3|41227.6|41187.6|41226.3|41186.3|0
1642062480000|2022-01-13 08:28:00|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|5
1642062490000|2022-01-13 08:28:10|41232.6|41192.6|41232.6|41192.6|41232.6|41192.6|41232.6|41192.6|0
1642062520000|2022-01-13 08:28:40|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|1
1642062530000|2022-01-13 08:28:50|41239.9|41199.9|41231.3|41191.3|41239.9|41199.9|41231.3|41191.3|1
1642062540000|2022-01-13 08:29:00|41232.6|41192.6|41232.6|41192.6|41237.6|41197.6|41232.6|41192.6|0
1642062550000|2022-01-13 08:29:10|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|1
1642062560000|2022-01-13 08:29:20|41242.6|41202.6|41241.3|41201.3|41242.6|41202.6|41237.6|41197.6|0
1642062570000|2022-01-13 08:29:30|41242.6|41202.6|41237.6|41197.6|41242.6|41202.6|41237.6|41197.6|0
1642062580000|2022-01-13 08:29:40|41241.3|41201.3|41242.6|41202.6|41242.6|41202.6|41241.3|41201.3|0
1642062600000|2022-01-13 08:30:00|41247.6|41207.6|41246.3|41206.3|41249|41209|41246.3|41206.3|1
1642062630000|2022-01-13 08:30:30|41246.2|41206.2|41246.2|41206.2|41246.2|41206.2|41246.2|41206.2|0
1642062640000|2022-01-13 08:30:40|41241.2|41201.2|41241.2|41201.2|41242.6|41202.6|41241.2|41201.2|0
1642062650000|2022-01-13 08:30:50|41242.6|41202.6|41241.2|41201.2|41242.6|41202.6|41241.2|41201.2|0
1642062660000|2022-01-13 08:31:00|41242.6|41202.6|41242.6|41202.6|41244|41204|41242.6|41202.6|0
1642062680000|2022-01-13 08:31:20|41246.2|41206.2|41246.2|41206.2|41246.2|41206.2|41246.2|41206.2|0
1642062690000|2022-01-13 08:31:30|41242.6|41202.6|41241.2|41201.2|41242.6|41202.6|41241.2|41201.2|0
1642062700000|2022-01-13 08:31:40|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|0
1642062710000|2022-01-13 08:31:50|41244|41204|41242.6|41202.6|41244|41204|41242.6|41202.6|0
1642062720000|2022-01-13 08:32:00|41244|41204|41242.6|41202.6|41244|41204|41242.6|41202.6|0
1642062760000|2022-01-13 08:32:40|41251.2|41211.2|41256.2|41216.2|41261.2|41221.2|41251.2|41211.2|2
1642062770000|2022-01-13 08:32:50|41257.6|41217.6|41256.2|41216.2|41257.6|41217.6|41256.2|41216.2|9
1642062780000|2022-01-13 08:33:00|41251.2|41211.2|41266.2|41226.2|41266.2|41226.2|41251.2|41211.2|2
1642062810000|2022-01-13 08:33:30|41261.2|41221.2|41266.2|41226.2|41266.2|41226.2|41261.2|41221.2|0
1642062820000|2022-01-13 08:33:40|41261.2|41221.2|41266.2|41226.2|41266.2|41226.2|41261.2|41221.2|0
1642062830000|2022-01-13 08:33:50|41261.2|41221.2|41261.2|41221.2|41261.2|41221.2|41261.2|41221.2|0
1642062840000|2022-01-13 08:34:00|41271.2|41231.2|41271.2|41231.2|41276.2|41236.2|41266.2|41226.2|7
1642062860000|2022-01-13 08:34:20|41261.2|41221.2|41261.2|41221.2|41261.2|41221.2|41261.2|41221.2|2
1642062870000|2022-01-13 08:34:30|41256.2|41216.2|41251.2|41211.2|41256.2|41216.2|41251.2|41211.2|3
1642062890000|2022-01-13 08:34:50|41256.2|41216.2|41256.2|41216.2|41256.2|41216.2|41256.2|41216.2|0
1642062900000|2022-01-13 08:35:00|41252.6|41212.6|41252.6|41212.6|41252.6|41212.6|41252.6|41212.6|0
1642062940000|2022-01-13 08:35:40|41246.2|41206.2|41246.2|41206.2|41246.2|41206.2|41246.2|41206.2|1
1642062990000|2022-01-13 08:36:30|41257.6|41217.6|41252.6|41212.6|41257.6|41217.6|41252.6|41212.6|4
1642063000000|2022-01-13 08:36:40|41251.2|41211.2|41251.2|41211.2|41251.2|41211.2|41251.2|41211.2|0
1642063040000|2022-01-13 08:37:20|41247.6|41207.6|41247.6|41207.6|41251.2|41211.2|41247.6|41207.6|0
1642063050000|2022-01-13 08:37:30|41246.2|41206.2|41241.2|41201.2|41246.2|41206.2|41241.2|41201.2|0
1642063110000|2022-01-13 08:38:30|41242.6|41202.6|41242.6|41202.6|41247.6|41207.6|41242.6|41202.6|1
1642063120000|2022-01-13 08:38:40|41241.2|41201.2|41241.2|41201.2|41241.2|41201.2|41241.2|41201.2|0
1642063130000|2022-01-13 08:38:50|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|0
1642063140000|2022-01-13 08:39:00|41241.2|41201.2|41242.6|41202.6|41246.2|41206.2|41241.2|41201.2|5
1642063150000|2022-01-13 08:39:10|41241.2|41201.2|41241.2|41201.2|41241.2|41201.2|41241.2|41201.2|0
1642063160000|2022-01-13 08:39:20|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|0
1642063200000|2022-01-13 08:40:00|41251.2|41211.2|41251.2|41211.2|41251.2|41211.2|41251.2|41211.2|2
1642063220000|2022-01-13 08:40:20|41254.8|41214.8|41256.2|41216.2|41256.2|41216.2|41252.6|41212.6|0
1642063240000|2022-01-13 08:40:40|41261.2|41221.2|41251.2|41211.2|41266.2|41226.2|41251.2|41211.2|3
1642063250000|2022-01-13 08:40:50|41252.6|41212.6|41242.6|41202.6|41252.6|41212.6|41242.6|41202.6|1
1642063260000|2022-01-13 08:41:00|41246.2|41206.2|41242.6|41202.6|41247.6|41207.6|41242.6|41202.6|1
1642063270000|2022-01-13 08:41:10|41246.2|41206.2|41246.2|41206.2|41251.2|41211.2|41241.2|41201.2|3
1642063280000|2022-01-13 08:41:20|41242.6|41202.6|41241.2|41201.2|41242.6|41202.6|41241.2|41201.2|3
1642063300000|2022-01-13 08:41:40|||||||||1
1642063360000|2022-01-13 08:42:40|41239.8|41199.8|41236.2|41196.2|41239.8|41199.8|41232.6|41192.6|2
1642063380000|2022-01-13 08:43:00|41231.2|41191.2|41232.6|41192.6|41241.2|41201.2|41231.2|41191.2|0
1642063390000|2022-01-13 08:43:10|41236.2|41196.2|41231.2|41191.2|41236.2|41196.2|41231.2|41191.2|0
1642063400000|2022-01-13 08:43:20|41234.8|41194.8|41236.2|41196.2|41236.2|41196.2|41234.8|41194.8|0
1642063420000|2022-01-13 08:43:40|41239.8|41199.8|41256.2|41216.2|41261.2|41221.2|41239.8|41199.8|7
1642063430000|2022-01-13 08:43:50|41251.2|41211.2|41256.2|41216.2|41256.2|41216.2|41251.2|41211.2|0
1642063440000|2022-01-13 08:44:00|41246.2|41206.2|41256.2|41216.2|41256.2|41216.2|41246.2|41206.2|1
1642063460000|2022-01-13 08:44:20|41266.2|41226.2|41261.2|41221.2|41266.2|41226.2|41261.2|41221.2|0
1642063470000|2022-01-13 08:44:30|41266.2|41226.2|41261.2|41221.2|41266.2|41226.2|41261.2|41221.2|3
1642063490000|2022-01-13 08:44:50|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|1
1642063500000|2022-01-13 08:45:00|41276.2|41236.2|41276.2|41236.2|41276.2|41236.2|41276.2|41236.2|5
1642063520000|2022-01-13 08:45:20|41291.2|41251.2|41296.2|41256.2|41296.2|41256.2|41291.2|41251.2|4
1642063530000|2022-01-13 08:45:30|41292.6|41252.6|41292.6|41252.6|41296.2|41256.2|41292.6|41252.6|0
1642063540000|2022-01-13 08:45:40|41296.2|41256.2|41292.6|41252.6|41296.2|41256.2|41292.6|41252.6|0
1642063550000|2022-01-13 08:45:50|41296.2|41256.2|41296.2|41256.2|41296.2|41256.2|41292.6|41252.6|0
1642063560000|2022-01-13 08:46:00|41292.6|41252.6|41286.2|41246.2|41292.6|41252.6|41282.6|41242.6|2
1642063580000|2022-01-13 08:46:20|41289.8|41249.8|41296.2|41256.2|41296.2|41256.2|41289.8|41249.8|4
1642063590000|2022-01-13 08:46:30|41309.8|41269.8|41306.2|41266.2|41309.8|41269.8|41306.2|41266.2|18
1642063600000|2022-01-13 08:46:40|41301.2|41261.2|41301.2|41261.2|41301.2|41261.2|41301.2|41261.2|1
1642063610000|2022-01-13 08:46:50|41302.6|41262.6|41291.2|41251.2|41302.6|41262.6|41291.2|41251.2|1
1642063620000|2022-01-13 08:47:00|41292.6|41252.6|41286.2|41246.2|41292.6|41252.6|41282.6|41242.6|1
1642063630000|2022-01-13 08:47:10|41287.6|41247.6|41287.6|41247.6|41289|41249|41287.6|41247.6|0
1642063640000|2022-01-13 08:47:20|41286.2|41246.2|41289|41249|41289|41249|41286.2|41246.2|0
1642063650000|2022-01-13 08:47:30|41287.6|41247.6|41292.6|41252.6|41292.6|41252.6|41287.6|41247.6|0
1642063680000|2022-01-13 08:48:00|41289|41249|41302.6|41262.6|41302.6|41262.6|41284|41244|5
1642063690000|2022-01-13 08:48:10|41297.6|41257.6|41297.6|41257.6|41297.6|41257.6|41297.6|41257.6|0
1642063700000|2022-01-13 08:48:20|41299|41259|41299|41259|41299|41259|41299|41259|0
1642063720000|2022-01-13 08:48:40|41296.2|41256.2|41299|41259|41299|41259|41292.6|41252.6|0
1642063730000|2022-01-13 08:48:50|41296.2|41256.2|41296.2|41256.2|41299|41259|41292.6|41252.6|0
1642063740000|2022-01-13 08:49:00|41299|41259|41302.6|41262.6|41302.6|41262.6|41296.2|41256.2|1
1642063750000|2022-01-13 08:49:10|41304|41264|41307.6|41267.6|41307.6|41267.6|41304|41264|1
1642063770000|2022-01-13 08:49:30|41309|41269|41309|41269|41309|41269|41309|41269|0
1642063780000|2022-01-13 08:49:40|41307.6|41267.6|41307.6|41267.6|41307.6|41267.6|41307.6|41267.6|0
1642063790000|2022-01-13 08:49:50|41309|41269|41307.6|41267.6|41309|41269|41306.2|41266.2|0
1642063800000|2022-01-13 08:50:00|41306.2|41266.2|41297.6|41257.6|41309|41269|41297.6|41257.6|1
1642063810000|2022-01-13 08:50:10|41303.1|41263.1|41319|41279|41319|41279|41303.1|41263.1|8
1642063820000|2022-01-13 08:50:20|41316.2|41276.2|41316.2|41276.2|41316.2|41276.2|41316.2|41276.2|0
1642063830000|2022-01-13 08:50:30|||||||||1
1642063840000|2022-01-13 08:50:40|41317.6|41277.6|41311.2|41271.2|41317.6|41277.6|41294|41254|4
1642063850000|2022-01-13 08:50:50|41312.6|41272.6|41312.6|41272.6|41312.6|41272.6|41312.6|41272.6|0
1642063860000|2022-01-13 08:51:00|41309|41269|41316.2|41276.2|41317.6|41277.6|41309|41269|1
1642063870000|2022-01-13 08:51:10|41321.2|41281.2|41322.6|41282.6|41326.2|41286.2|41317.6|41277.6|1
1642063880000|2022-01-13 08:51:20|41311.2|41271.2|41311.2|41271.2|41311.2|41271.2|41311.2|41271.2|0
1642063900000|2022-01-13 08:51:40|41306.2|41266.2|41306.2|41266.2|41306.2|41266.2|41306.2|41266.2|0
1642063910000|2022-01-13 08:51:50|41302.6|41262.6|41302.6|41262.6|41302.6|41262.6|41302.6|41262.6|0
1642063920000|2022-01-13 08:52:00|41301.2|41261.2|41302.6|41262.6|41302.6|41262.6|41301.2|41261.2|1
1642063940000|2022-01-13 08:52:20|41307.6|41267.6|41312.6|41272.6|41312.6|41272.6|41307.6|41267.6|1
1642063960000|2022-01-13 08:52:40|41301.2|41261.2|41302.6|41262.6|41302.6|41262.6|41301.2|41261.2|1
1642063970000|2022-01-13 08:52:50|41301.2|41261.2|41306.2|41266.2|41306.2|41266.2|41301.2|41261.2|1
1642063980000|2022-01-13 08:53:00|41302.6|41262.6|41301.2|41261.2|41302.6|41262.6|41301.2|41261.2|4
1642064000000|2022-01-13 08:53:20|||||||||1
1642064010000|2022-01-13 08:53:30|41304.8|41264.8|41306.2|41266.2|41306.2|41266.2|41304.8|41264.8|0
1642064020000|2022-01-13 08:53:40|41302.6|41262.6|41301.2|41261.2|41302.6|41262.6|41301.2|41261.2|0
1642064040000|2022-01-13 08:54:00|41304.8|41264.8|41311.2|41271.2|41312.6|41272.6|41296.2|41256.2|8
1642064050000|2022-01-13 08:54:10|41312.6|41272.6|41312.6|41272.6|41312.6|41272.6|41312.6|41272.6|0
1642064070000|2022-01-13 08:54:30|41307.6|41267.6|41302.6|41262.6|41307.6|41267.6|41301.2|41261.2|0
1642064080000|2022-01-13 08:54:40|41319.8|41279.8|41326.2|41286.2|41326.2|41286.2|41319.8|41279.8|8
1642064090000|2022-01-13 08:54:50|41322.6|41282.6|41326.2|41286.2|41326.2|41286.2|41322.6|41282.6|5
1642064100000|2022-01-13 08:55:00|41321.2|41281.2|41311.2|41271.2|41321.2|41281.2|41311.2|41271.2|0
1642064110000|2022-01-13 08:55:10|41312.6|41272.6|41312.6|41272.6|41312.6|41272.6|41312.6|41272.6|0
1642064150000|2022-01-13 08:55:50|41311.2|41271.2|41311.2|41271.2|41312.6|41272.6|41311.2|41271.2|1
1642064160000|2022-01-13 08:56:00|41312.6|41272.6|41316.2|41276.2|41316.2|41276.2|41312.6|41272.6|1
1642064190000|2022-01-13 08:56:30|41312.6|41272.6|41312.6|41272.6|41312.6|41272.6|41312.6|41272.6|0
1642064200000|2022-01-13 08:56:40|41324.8|41284.8|41324.8|41284.8|41324.8|41284.8|41324.8|41284.8|1
1642064210000|2022-01-13 08:56:50|41321.2|41281.2|41321.2|41281.2|41321.2|41281.2|41321.2|41281.2|0
1642064220000|2022-01-13 08:57:00|41319.8|41279.8|41318.4|41278.4|41319.8|41279.8|41318.4|41278.4|1
1642064230000|2022-01-13 08:57:10|41314.8|41274.8|41314.8|41274.8|41318.4|41278.4|41314.8|41274.8|0
1642064310000|2022-01-13 08:58:30|41296.2|41256.2|41314.8|41274.8|41319.8|41279.8|41296.2|41256.2|23
1642064320000|2022-01-13 08:58:40|41316.2|41276.2|41316.2|41276.2|41316.2|41276.2|41304.8|41264.8|1
1642064330000|2022-01-13 08:58:50|41321.2|41281.2|41316.2|41276.2|41322.6|41282.6|41316.2|41276.2|1
1642064340000|2022-01-13 08:59:00|41321.2|41281.2|41319.8|41279.8|41322.6|41282.6|41319.8|41279.8|3
1642064350000|2022-01-13 08:59:10|41321.2|41281.2|41314.8|41274.8|41329.8|41289.8|41314.8|41274.8|2
1642064360000|2022-01-13 08:59:20|41309.8|41269.8|41306.2|41266.2|41309.8|41269.8|41306.2|41266.2|3
1642064370000|2022-01-13 08:59:30|41307.6|41267.6|41329.8|41289.8|41329.8|41289.8|41307.6|41267.6|6
1642064380000|2022-01-13 08:59:40|41326.2|41286.2|41324.8|41284.8|41326.2|41286.2|41324.8|41284.8|1
1642064390000|2022-01-13 08:59:50|41326.2|41286.2|41329.8|41289.8|41329.8|41289.8|41324.8|41284.8|0
1642064400000|2022-01-13 09:00:00|41326.2|41286.2|41326.2|41286.2|41326.2|41286.2|41326.2|41286.2|0
1642064410000|2022-01-13 09:00:10|41329.8|41289.8|41334.8|41294.8|41336.2|41296.2|41329.8|41289.8|1
1642064420000|2022-01-13 09:00:20|41331.2|41291.2|41329.8|41289.8|41331.2|41291.2|41329.8|41289.8|1
1642064450000|2022-01-13 09:00:50|41326.2|41286.2|41319.8|41279.8|41326.2|41286.2|41319.8|41279.8|2
1642064470000|2022-01-13 09:01:10|41321.2|41281.2|41318.4|41278.4|41321.2|41281.2|41318.4|41278.4|2
1642064490000|2022-01-13 09:01:30|41319.8|41279.8|41304.8|41264.8|41319.8|41279.8|41304.8|41264.8|3
1642064500000|2022-01-13 09:01:40|41306.2|41266.2|41306.2|41266.2|41309.8|41269.8|41306.2|41266.2|0
1642064520000|2022-01-13 09:02:00|41309.8|41269.8|41309.8|41269.8|41309.8|41269.8|41309.8|41269.8|0
1642064530000|2022-01-13 09:02:10|41311.2|41271.2|41309.8|41269.8|41319.8|41279.8|41309.8|41269.8|2
1642064540000|2022-01-13 09:02:20|41314.8|41274.8|41316.2|41276.2|41316.2|41276.2|41314.8|41274.8|0
1642064550000|2022-01-13 09:02:30|41314.8|41274.8|41309.8|41269.8|41314.8|41274.8|41309.8|41269.8|0
1642064560000|2022-01-13 09:02:40|41308.4|41268.4|41301.2|41261.2|41308.4|41268.4|41301.2|41261.2|1
1642064580000|2022-01-13 09:03:00|41299.8|41259.8|41291.2|41251.2|41299.8|41259.8|41291.2|41251.2|1
1642064630000|2022-01-13 09:03:50|41294.8|41254.8|41294.8|41254.8|41294.8|41254.8|41294.8|41254.8|0
1642064640000|2022-01-13 09:04:00|41289.8|41249.8|41289.8|41249.8|41289.8|41249.8|41289.8|41249.8|1
1642064660000|2022-01-13 09:04:20|41286.2|41246.2|41286.2|41246.2|41286.2|41246.2|41286.2|41246.2|0
1642064670000|2022-01-13 09:04:30|41284.8|41244.8|41293.4|41253.4|41293.4|41253.4|41284.8|41244.8|7
1642064680000|2022-01-13 09:04:40|41289.8|41249.8|41289.8|41249.8|41289.8|41249.8|41289.8|41249.8|0
1642064690000|2022-01-13 09:04:50|41293.4|41253.4|41294.8|41254.8|41294.8|41254.8|41293.4|41253.4|0
1642064700000|2022-01-13 09:05:00|41291.2|41251.2|41296.2|41256.2|41296.2|41256.2|41289.8|41249.8|26
1642064710000|2022-01-13 09:05:10|41299.8|41259.8|41299.8|41259.8|41299.8|41259.8|41299.8|41259.8|0
1642064720000|2022-01-13 09:05:20|41298.4|41258.4|41294.8|41254.8|41299.8|41259.8|41294.8|41254.8|2
1642064760000|2022-01-13 09:06:00|41296.2|41256.2|41279.8|41239.8|41296.2|41256.2|41279.8|41239.8|1
1642064770000|2022-01-13 09:06:10|41281.2|41241.2|41281.2|41241.2|41281.2|41241.2|41281.2|41241.2|0
1642064780000|2022-01-13 09:06:20|41279.8|41239.8|41279.8|41239.8|41281.2|41241.2|41279.8|41239.8|0
1642064790000|2022-01-13 09:06:30|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|6
1642064800000|2022-01-13 09:06:40|41259.8|41219.8|41261.2|41221.2|41261.2|41221.2|41259.8|41219.8|2
1642064810000|2022-01-13 09:06:50|41256.2|41216.2|41256.2|41216.2|41261.2|41221.2|41252.5|41212.5|8
1642064820000|2022-01-13 09:07:00|41259.8|41219.8|41261.2|41221.2|41261.2|41221.2|41259.8|41219.8|0
1642064830000|2022-01-13 09:07:10|41259.8|41219.8|41256.2|41216.2|41259.8|41219.8|41256.2|41216.2|0
1642064840000|2022-01-13 09:07:20|41259.8|41219.8|41266.2|41226.2|41266.2|41226.2|41259.8|41219.8|1
1642064850000|2022-01-13 09:07:30|41266.1|41226.1|41259.8|41219.8|41266.1|41226.1|41259.8|41219.8|1
1642064870000|2022-01-13 09:07:50|41258.4|41218.4|41251.1|41211.1|41258.4|41218.4|41251.1|41211.1|2
1642064880000|2022-01-13 09:08:00|41249.8|41209.8|41246.1|41206.1|41249.8|41209.8|41241.1|41201.1|4
1642064890000|2022-01-13 09:08:10|41244.8|41204.8|41249.8|41209.8|41249.8|41209.8|41241.1|41201.1|7
1642064900000|2022-01-13 09:08:20|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|3
1642064940000|2022-01-13 09:09:00|41251.1|41211.1|41251.1|41211.1|41251.1|41211.1|41249.8|41209.8|1
1642064960000|2022-01-13 09:09:20|41244.8|41204.8|41246.1|41206.1|41246.1|41206.1|41244.8|41204.8|0
1642064970000|2022-01-13 09:09:30|41244.8|41204.8|41246.1|41206.1|41246.1|41206.1|41244.8|41204.8|0
1642064980000|2022-01-13 09:09:40|41244.8|41204.8|41244.8|41204.8|41244.8|41204.8|41244.8|41204.8|0
1642064990000|2022-01-13 09:09:50|41226.1|41186.1|41219.8|41179.8|41226.1|41186.1|41219.8|41179.8|3
1642065000000|2022-01-13 09:10:00|41223.4|41183.4|41223.4|41183.4|41223.4|41183.4|41223.4|41183.4|1
1642065010000|2022-01-13 09:10:10|41219.8|41179.8|41219.8|41179.8|41219.8|41179.8|41219.8|41179.8|0
1642065020000|2022-01-13 09:10:20|41224.8|41184.8|41224.8|41184.8|41224.8|41184.8|41224.8|41184.8|2
1642065040000|2022-01-13 09:10:40|41221.1|41181.1|41221.1|41181.1|41221.1|41181.1|41221.1|41181.1|0
1642065050000|2022-01-13 09:10:50|41224.8|41184.8|41219.8|41179.8|41226.1|41186.1|41219.8|41179.8|2
1642065080000|2022-01-13 09:11:20|41229.8|41189.8|41223.4|41183.4|41233.4|41193.4|41223.4|41183.4|2
1642065090000|2022-01-13 09:11:30|41229.8|41189.8|41229.8|41189.8|41229.8|41189.8|41229.8|41189.8|0
1642065100000|2022-01-13 09:11:40|41238.4|41198.4|41239.7|41199.7|41239.8|41199.8|41233.4|41193.4|4
1642065110000|2022-01-13 09:11:50|41234.7|41194.7|41229.7|41189.7|41234.7|41194.7|41229.7|41189.7|1
1642065120000|2022-01-13 09:12:00|41228.4|41188.4|41231.1|41191.1|41231.1|41191.1|41228.4|41188.4|1
1642065130000|2022-01-13 09:12:10|41229.7|41189.7|41226.1|41186.1|41229.7|41189.7|41226.1|41186.1|2
1642065140000|2022-01-13 09:12:20|41224.7|41184.7|41224.7|41184.7|41224.7|41184.7|41224.7|41184.7|0
1642065150000|2022-01-13 09:12:30|41226.1|41186.1|41232.5|41192.5|41232.5|41192.5|41226.1|41186.1|0
1642065160000|2022-01-13 09:12:40|41231.1|41191.1|41236.1|41196.1|41236.1|41196.1|41231.1|41191.1|0
1642065180000|2022-01-13 09:13:00|41237.5|41197.5|41237.5|41197.5|41237.5|41197.5|41237.5|41197.5|0
1642065190000|2022-01-13 09:13:10|41236.1|41196.1|41241.1|41201.1|41241.1|41201.1|41236.1|41196.1|0
1642065200000|2022-01-13 09:13:20|41251.1|41211.1|41243.4|41203.4|41251.1|41211.1|41239.7|41199.7|2
1642065210000|2022-01-13 09:13:30|41244.7|41204.7|41246.1|41206.1|41246.1|41206.1|41244.7|41204.7|0
1642065240000|2022-01-13 09:14:00|41251.1|41211.1|41246.1|41206.1|41251.1|41211.1|41246.1|41206.1|2
1642065270000|2022-01-13 09:14:30|41249.7|41209.7|41249.7|41209.7|41249.7|41209.7|41249.7|41209.7|0
1642065280000|2022-01-13 09:14:40|41251.1|41211.1|41251.1|41211.1|41251.1|41211.1|41251.1|41211.1|0
1642065300000|2022-01-13 09:15:00|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|2
1642065310000|2022-01-13 09:15:10|41241.1|41201.1|41241.1|41201.1|41241.1|41201.1|41241.1|41201.1|0
1642065320000|2022-01-13 09:15:20|41236.1|41196.1|41232.5|41192.5|41236.1|41196.1|41232.5|41192.5|0
1642065340000|2022-01-13 09:15:40|41227.5|41187.5|41232.5|41192.5|41232.5|41192.5|41227.5|41187.5|0
1642065350000|2022-01-13 09:15:50|41238.9|41198.9|41236.1|41196.1|41246.1|41206.1|41236.1|41196.1|2
1642065380000|2022-01-13 09:16:20|41237.5|41197.5|41236.1|41196.1|41237.5|41197.5|41236.1|41196.1|0
1642065420000|2022-01-13 09:17:00|41242.5|41202.5|41242.5|41202.5|41242.5|41202.5|41242.5|41202.5|0
1642065450000|2022-01-13 09:17:30|41241.1|41201.1|41241.1|41201.1|41241.1|41201.1|41241.1|41201.1|0
1642065460000|2022-01-13 09:17:40|41242.5|41202.5|41242.5|41202.5|41246.1|41206.1|41242.5|41202.5|0
1642065520000|2022-01-13 09:18:40|41252.5|41212.5|41252.5|41212.5|41252.5|41212.5|41252.5|41212.5|2
1642065530000|2022-01-13 09:18:50|41261.1|41221.1|41256.1|41216.1|41261.1|41221.1|41256.1|41216.1|1
1642065540000|2022-01-13 09:19:00|41259.7|41219.7|41256.1|41216.1|41261.1|41221.1|41256.1|41216.1|3
1642065550000|2022-01-13 09:19:10|41252.5|41212.5|41261.1|41221.1|41261.1|41221.1|41252.5|41212.5|1
1642065580000|2022-01-13 09:19:40|41262.5|41222.5|41256.1|41216.1|41266.1|41226.1|41256.1|41216.1|0
1642065600000|2022-01-13 09:20:00|41251.1|41211.1|41256.1|41216.1|41256.1|41216.1|41251.1|41211.1|0
1642065620000|2022-01-13 09:20:20|41259.7|41219.7|41261.1|41221.1|41261.1|41221.1|41259.7|41219.7|0
1642065650000|2022-01-13 09:20:50|41266.1|41226.1|41266.1|41226.1|41266.1|41226.1|41262.5|41222.5|0
1642065660000|2022-01-13 09:21:00|41261.1|41221.1|41266.1|41226.1|41266.1|41226.1|41261.1|41221.1|0
1642065670000|2022-01-13 09:21:10|41261.1|41221.1|41261.1|41221.1|41266.1|41226.1|41261.1|41221.1|0
1642065690000|2022-01-13 09:21:30|41266.1|41226.1|41261.1|41221.1|41266.1|41226.1|41261.1|41221.1|0
1642065700000|2022-01-13 09:21:40|41266.1|41226.1|41266.1|41226.1|41266.1|41226.1|41266.1|41226.1|2
1642065720000|2022-01-13 09:22:00|41267.5|41227.5|41266.1|41226.1|41267.5|41227.5|41266.1|41226.1|1
1642065750000|2022-01-13 09:22:30|41262.5|41222.5|41261.1|41221.1|41262.5|41222.5|41261.1|41221.1|0
1642065760000|2022-01-13 09:22:40|41256.1|41216.1|41256.1|41216.1|41256.1|41216.1|41256.1|41216.1|4
1642065770000|2022-01-13 09:22:50|41254.7|41214.7|41253.3|41213.3|41256.1|41216.1|41253.3|41213.3|0
1642065800000|2022-01-13 09:23:20|41249.7|41209.7|41243.3|41203.3|41249.7|41209.7|41243.3|41203.3|2
1642065810000|2022-01-13 09:23:30|41244.7|41204.7|41254.7|41214.7|41259.7|41219.7|41243.3|41203.3|8
1642065820000|2022-01-13 09:23:40|41259.7|41219.7|41259.7|41219.7|41259.7|41219.7|41259.7|41219.7|0
1642065830000|2022-01-13 09:23:50|41264.7|41224.7|41264.7|41224.7|41264.7|41224.7|41264.7|41224.7|0
1642065840000|2022-01-13 09:24:00|41269.7|41229.7|41269.7|41229.7|41274.7|41234.7|41269.7|41229.7|2
1642065850000|2022-01-13 09:24:10|41278.3|41238.3|41273.3|41233.3|41278.3|41238.3|41273.3|41233.3|3
1642065860000|2022-01-13 09:24:20|41274.7|41234.7|41278.3|41238.3|41278.3|41238.3|41273.3|41233.3|0
1642065900000|2022-01-13 09:25:00|41279.7|41239.7|41288.3|41248.3|41288.3|41248.3|41279.7|41239.7|4
1642065910000|2022-01-13 09:25:10|41274.7|41234.7|41274.7|41234.7|41274.7|41234.7|41274.7|41234.7|2
1642065960000|2022-01-13 09:26:00|41279.7|41239.7|41274.7|41234.7|41279.7|41239.7|41274.7|41234.7|0
1642065980000|2022-01-13 09:26:20|41273.3|41233.3|41273.3|41233.3|41273.3|41233.3|41273.3|41233.3|0
1642065990000|2022-01-13 09:26:30|41274.7|41234.7|41269.7|41229.7|41274.7|41234.7|41269.7|41229.7|0
1642066010000|2022-01-13 09:26:50|41274.7|41234.7|41279.7|41239.7|41279.7|41239.7|41274.7|41234.7|3
1642066020000|2022-01-13 09:27:00|41283.3|41243.3|41283.3|41243.3|41283.3|41243.3|41283.3|41243.3|0
1642066030000|2022-01-13 09:27:10|41284.7|41244.7|41284.7|41244.7|41284.7|41244.7|41283.3|41243.3|0
1642066040000|2022-01-13 09:27:20|41279.7|41239.7|41279.7|41239.7|41284.7|41244.7|41278.3|41238.3|1
1642066050000|2022-01-13 09:27:30|41278.3|41238.3|41284.7|41244.7|41284.7|41244.7|41278.3|41238.3|0
1642066060000|2022-01-13 09:27:40|41279.7|41239.7|41284.7|41244.7|41284.7|41244.7|41279.7|41239.7|0
1642066070000|2022-01-13 09:27:50|41283.3|41243.3|41283.3|41243.3|41284.7|41244.7|41283.3|41243.3|0
1642066080000|2022-01-13 09:28:00|41274.7|41234.7|41273.3|41233.3|41278.3|41238.3|41268.3|41228.3|3
1642066090000|2022-01-13 09:28:10|41274.7|41234.7|41264.7|41224.7|41274.7|41234.7|41263.3|41223.3|3
1642066100000|2022-01-13 09:28:20|41259.7|41219.7|41259.7|41219.7|41259.7|41219.7|41259.7|41219.7|0
1642066110000|2022-01-13 09:28:30|41261.1|41221.1|41269.7|41229.7|41269.7|41229.7|41261.1|41221.1|2
1642066120000|2022-01-13 09:28:40|41273.3|41233.3|41264.7|41224.7|41273.3|41233.3|41264.7|41224.7|0
1642066130000|2022-01-13 09:28:50|41268.3|41228.3|41244.7|41204.7|41268.3|41228.3|41243.3|41203.3|4
1642066140000|2022-01-13 09:29:00|41241.1|41201.1|41241.1|41201.1|41241.1|41201.1|41241.1|41201.1|1
1642066150000|2022-01-13 09:29:10|41239.7|41199.7|41231.1|41191.1|41239.7|41199.7|41231.1|41191.1|24
1642066160000|2022-01-13 09:29:20|41226.1|41186.1|41231.1|41191.1|41232.5|41192.5|41222.5|41182.5|4
1642066170000|2022-01-13 09:29:30|41233.9|41193.9|41241.1|41201.1|41241.1|41201.1|41233.9|41193.9|1
1642066200000|2022-01-13 09:30:00|41237.5|41197.5|41237.5|41197.5|41237.5|41197.5|41237.5|41197.5|1
1642066270000|2022-01-13 09:31:10|41242.5|41202.5|41242.5|41202.5|41242.5|41202.5|41242.5|41202.5|0
1642066280000|2022-01-13 09:31:20|41246.1|41206.1|41246.1|41206.1|41247.5|41207.5|41241.1|41201.1|1
1642066290000|2022-01-13 09:31:30|41247.5|41207.5|41246.1|41206.1|41247.5|41207.5|41242.5|41202.5|1
1642066300000|2022-01-13 09:31:40|41242.5|41202.5|41248.9|41208.9|41248.9|41208.9|41241.1|41201.1|4
1642066310000|2022-01-13 09:31:50|41247.5|41207.5|41247.5|41207.5|41248.9|41208.9|41246.1|41206.1|10
1642066320000|2022-01-13 09:32:00|41248.9|41208.9|41248.9|41208.9|41248.9|41208.9|41248.9|41208.9|0
1642066330000|2022-01-13 09:32:10|41252.5|41212.5|41248.9|41208.9|41252.5|41212.5|41248.9|41208.9|1
1642066370000|2022-01-13 09:32:50|41245.2|41205.2|41245.2|41205.2|41245.2|41205.2|41245.2|41205.2|0
1642066380000|2022-01-13 09:33:00|41243.9|41203.9|41242.5|41202.5|41243.9|41203.9|41242.5|41202.5|6
1642066410000|2022-01-13 09:33:30|41243.9|41203.9|41247.5|41207.5|41247.5|41207.5|41243.9|41203.9|2
1642066420000|2022-01-13 09:33:40|41248.9|41208.9|41248.9|41208.9|41248.9|41208.9|41248.9|41208.9|0
1642066430000|2022-01-13 09:33:50|41247.5|41207.5|41246.1|41206.1|41248.9|41208.9|41246.1|41206.1|0
1642066440000|2022-01-13 09:34:00|41247.5|41207.5|41252.5|41212.5|41252.5|41212.5|41247.5|41207.5|1
1642066460000|2022-01-13 09:34:20|41246.1|41206.1|41242.5|41202.5|41246.1|41206.1|41242.5|41202.5|1
1642066470000|2022-01-13 09:34:30|41243.9|41203.9|41243.9|41203.9|41243.9|41203.9|41243.9|41203.9|0
1642066500000|2022-01-13 09:35:00|41248.9|41208.9|41243.9|41203.9|41248.9|41208.9|41243.9|41203.9|5
1642066560000|2022-01-13 09:36:00|||||||||3
1642066580000|2022-01-13 09:36:20|||||||||1
1642066610000|2022-01-13 09:36:50|||||||||1
1642066620000|2022-01-13 09:37:00|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|0
1642066650000|2022-01-13 09:37:30|41247.5|41207.5|41253.8|41213.8|41253.8|41213.8|41247.5|41207.5|3
1642066660000|2022-01-13 09:37:40|41267.5|41227.5|41262.5|41222.5|41267.5|41227.5|41262.5|41222.5|1
1642066670000|2022-01-13 09:37:50|41261.1|41221.1|41262.5|41222.5|41262.5|41222.5|41261.1|41221.1|0
1642066680000|2022-01-13 09:38:00|41261.1|41221.1|41262.5|41222.5|41262.5|41222.5|41261.1|41221.1|0
1642066710000|2022-01-13 09:38:30|41271.1|41231.1|41267.5|41227.5|41271.1|41231.1|41267.5|41227.5|2
1642066720000|2022-01-13 09:38:40|41271.1|41231.1|41271.1|41231.1|41271.1|41231.1|41271.1|41231.1|0
1642066740000|2022-01-13 09:39:00|41272.5|41232.5|41261.1|41221.1|41277.5|41237.5|41261.1|41221.1|2
1642066750000|2022-01-13 09:39:10|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|0
1642066780000|2022-01-13 09:39:40|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|41257.5|41217.5|2
1642066830000|2022-01-13 09:40:30|41255.2|41215.2|41252.5|41212.5|41255.2|41215.2|41252.5|41212.5|0
1642066840000|2022-01-13 09:40:40|41253.8|41213.8|41253.8|41213.8|41253.8|41213.8|41253.8|41213.8|0
1642066850000|2022-01-13 09:40:50|41252.4|41212.4|41253.8|41213.8|41253.8|41213.8|41252.4|41212.4|1
1642066860000|2022-01-13 09:41:00|41252.4|41212.4|41257.4|41217.4|41257.4|41217.4|41252.4|41212.4|1
1642066870000|2022-01-13 09:41:10|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|0
1642066890000|2022-01-13 09:41:30|41253.8|41213.8|41243.8|41203.8|41253.8|41213.8|41243.8|41203.8|1
1642066910000|2022-01-13 09:41:50|41248.8|41208.8|41248.8|41208.8|41248.8|41208.8|41248.8|41208.8|1
1642066950000|2022-01-13 09:42:30|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|1
1642066980000|2022-01-13 09:43:00|41253.8|41213.8|41253.8|41213.8|41253.8|41213.8|41253.8|41213.8|2
1642066990000|2022-01-13 09:43:10|41257.4|41217.4|41261.1|41221.1|41261.1|41221.1|41257.4|41217.4|2
1642067000000|2022-01-13 09:43:20|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|0
1642067030000|2022-01-13 09:43:50|41248.8|41208.8|41247.4|41207.4|41248.8|41208.8|41247.4|41207.4|1
1642067040000|2022-01-13 09:44:00|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|41243.8|41203.8|3
1642067050000|2022-01-13 09:44:10|41251.1|41211.1|41258.8|41218.8|41258.8|41218.8|41251.1|41211.1|1
1642067060000|2022-01-13 09:44:20|41257.4|41217.4|41257.4|41217.4|41258.8|41218.8|41257.4|41217.4|0
1642067070000|2022-01-13 09:44:30|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|0
1642067080000|2022-01-13 09:44:40|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|0
1642067090000|2022-01-13 09:44:50|41262.4|41222.4|41267.4|41227.4|41272.4|41232.4|41262.4|41222.4|14
1642067100000|2022-01-13 09:45:00|41268.8|41228.8|41268.8|41228.8|41268.8|41228.8|41267.4|41227.4|0
1642067140000|2022-01-13 09:45:40|41267.4|41227.4|41267.4|41227.4|41267.4|41227.4|41267.4|41227.4|0
1642067150000|2022-01-13 09:45:50|41262.4|41222.4|41258.8|41218.8|41262.4|41222.4|41258.8|41218.8|1
1642067160000|2022-01-13 09:46:00|41257.4|41217.4|41252.4|41212.4|41258.8|41218.8|41252.4|41212.4|0
1642067170000|2022-01-13 09:46:10|41251|41211|41247.4|41207.4|41252.4|41212.4|41247.4|41207.4|2
1642067200000|2022-01-13 09:46:40|||||||||1
1642067230000|2022-01-13 09:47:10|41248.8|41208.8|41243.8|41203.8|41252.4|41212.4|41243.8|41203.8|2
1642067240000|2022-01-13 09:47:20|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|41243.8|41203.8|2
1642067250000|2022-01-13 09:47:30|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|0
1642067260000|2022-01-13 09:47:40|||||||||1
1642067280000|2022-01-13 09:48:00|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|3
1642067290000|2022-01-13 09:48:10|41246|41206|41247.4|41207.4|41247.4|41207.4|41246|41206|1
1642067300000|2022-01-13 09:48:20|41243.8|41203.8|41241|41201|41243.8|41203.8|41241|41201|1
1642067310000|2022-01-13 09:48:30|41242.4|41202.4|41227.4|41187.4|41242.4|41202.4|41222.4|41182.4|9
1642067330000|2022-01-13 09:48:50|41222.4|41182.4|41222.4|41182.4|41222.4|41182.4|41222.4|41182.4|0
1642067340000|2022-01-13 09:49:00|41232.4|41192.4|41241|41201|41241|41201|41232.4|41192.4|4
1642067350000|2022-01-13 09:49:10|41232.4|41192.4|41231|41191|41232.4|41192.4|41231|41191|0
1642067360000|2022-01-13 09:49:20|41232.4|41192.4|41232.4|41192.4|41232.4|41192.4|41232.4|41192.4|0
1642067380000|2022-01-13 09:49:40|41241|41201|41236|41196|41241|41201|41232.4|41192.4|1
1642067390000|2022-01-13 09:49:50|41237.4|41197.4|41238.8|41198.8|41238.8|41198.8|41236|41196|0
1642067400000|2022-01-13 09:50:00|41237.4|41197.4|41237.4|41197.4|41238.8|41198.8|41236|41196|0
1642067410000|2022-01-13 09:50:10|41238.8|41198.8|41238.8|41198.8|41238.8|41198.8|41238.8|41198.8|0
1642067430000|2022-01-13 09:50:30|41237.4|41197.4|41238.8|41198.8|41238.8|41198.8|41233.8|41193.8|1
1642067440000|2022-01-13 09:50:40|41232.4|41192.4|41232.4|41192.4|41233.8|41193.8|41232.4|41192.4|0
1642067460000|2022-01-13 09:51:00|41231|41191|41218.8|41178.8|41231|41191|41216|41176|3
1642067480000|2022-01-13 09:51:20|41222.4|41182.4|41222.4|41182.4|41222.4|41182.4|41222.4|41182.4|0
1642067490000|2022-01-13 09:51:30|41227.4|41187.4|41212.4|41172.4|41227.4|41187.4|41211|41171|3
1642067500000|2022-01-13 09:51:40|41211|41171|41212.4|41172.4|41212.4|41172.4|41211|41171|0
1642067510000|2022-01-13 09:51:50|41211|41171|41212.4|41172.4|41212.4|41172.4|41211|41171|0
1642067520000|2022-01-13 09:52:00|41211|41171|41216|41176|41216|41176|41211|41171|2
1642067530000|2022-01-13 09:52:10|41211|41171|41206|41166|41211|41171|41204.6|41164.6|21
1642067540000|2022-01-13 09:52:20|41204.6|41164.6|41201|41161|41211|41171|41201|41161|3
1642067550000|2022-01-13 09:52:30|41199.6|41159.6|41199.6|41159.6|41199.6|41159.6|41199.6|41159.6|0
1642067560000|2022-01-13 09:52:40|41189.6|41149.6|41189.6|41149.6|41192.4|41152.4|41189.6|41149.6|4
1642067570000|2022-01-13 09:52:50|41183.2|41143.2|41189.6|41149.6|41189.6|41149.6|41181|41141|2
1642067580000|2022-01-13 09:53:00|41199.6|41159.6|41189.6|41149.6|41199.6|41159.6|41189.6|41149.6|3
1642067590000|2022-01-13 09:53:10|41198.2|41158.2|41198.2|41158.2|41198.2|41158.2|41198.2|41158.2|1
1642067600000|2022-01-13 09:53:20|41193.2|41153.2|41198.2|41158.2|41198.2|41158.2|41189.6|41149.6|0
1642067630000|2022-01-13 09:53:50|41193.2|41153.2|41193.2|41153.2|41193.2|41153.2|41193.2|41153.2|1
1642067640000|2022-01-13 09:54:00|41189.6|41149.6|41189.6|41149.6|41189.6|41149.6|41189.6|41149.6|1
1642067650000|2022-01-13 09:54:10|41184.6|41144.6|41181|41141|41184.6|41144.6|41181|41141|2
1642067660000|2022-01-13 09:54:20|41184.6|41144.6|41184.6|41144.6|41184.6|41144.6|41181|41141|0
1642067680000|2022-01-13 09:54:40|41181|41141|41184.6|41144.6|41184.6|41144.6|41181|41141|1
1642067690000|2022-01-13 09:54:50|41183.2|41143.2|41184.6|41144.6|41184.6|41144.6|41183.2|41143.2|0
1642067700000|2022-01-13 09:55:00|41183.2|41143.2|41184.6|41144.6|41184.6|41144.6|41179.6|41139.6|2
1642067710000|2022-01-13 09:55:10|41183.2|41143.2|41184.6|41144.6|41184.6|41144.6|41183.2|41143.2|0
1642067720000|2022-01-13 09:55:20|41183.2|41143.2|41184.6|41144.6|41184.6|41144.6|41183.2|41143.2|0
1642067730000|2022-01-13 09:55:30|41183.2|41143.2|41183.2|41143.2|41183.2|41143.2|41183.2|41143.2|0
1642067750000|2022-01-13 09:55:50|41184.6|41144.6|41181|41141|41184.6|41144.6|41181|41141|0
1642067760000|2022-01-13 09:56:00|41179.6|41139.6|41189.6|41149.6|41189.6|41149.6|41179.6|41139.6|1
1642067770000|2022-01-13 09:56:10|41188.2|41148.2|41188.2|41148.2|41189.6|41149.6|41188.2|41148.2|0
1642067780000|2022-01-13 09:56:20|41199.6|41159.6|41199.6|41159.6|41199.6|41159.6|41194.6|41154.6|4
1642067790000|2022-01-13 09:56:30|41203.2|41163.2|41199.6|41159.6|41206|41166|41198.2|41158.2|0
1642067800000|2022-01-13 09:56:40|41198.2|41158.2|41203.2|41163.2|41203.2|41163.2|41198.2|41158.2|0
1642067820000|2022-01-13 09:57:00|41199.6|41159.6|41209.6|41169.6|41213.2|41173.2|41199.6|41159.6|2
1642067830000|2022-01-13 09:57:10|41208.2|41168.2|41209.6|41169.6|41209.6|41169.6|41204.6|41164.6|0
1642067850000|2022-01-13 09:57:30|41208.2|41168.2|41208.2|41168.2|41208.2|41168.2|41208.2|41168.2|0
1642067880000|2022-01-13 09:58:00|41204.6|41164.6|41198.2|41158.2|41204.6|41164.6|41198.2|41158.2|2
1642067890000|2022-01-13 09:58:10|41203.2|41163.2|41198.2|41158.2|41203.2|41163.2|41198.2|41158.2|0
1642067900000|2022-01-13 09:58:20|41194.6|41154.6|41194.6|41154.6|41194.6|41154.6|41194.6|41154.6|2
1642067910000|2022-01-13 09:58:30|41191|41151|41194.6|41154.6|41196|41156|41191|41151|0
1642067920000|2022-01-13 09:58:40|41189.6|41149.6|41194.6|41154.6|41196|41156|41189.6|41149.6|0
1642067930000|2022-01-13 09:58:50|41196|41156|41194.6|41154.6|41196|41156|41194.6|41154.6|0
1642067940000|2022-01-13 09:59:00|41196|41156|41193.2|41153.2|41199.6|41159.6|41189.6|41149.6|3
1642067950000|2022-01-13 09:59:10|41189.6|41149.6|41184.6|41144.6|41189.6|41149.6|41183.2|41143.2|1
1642067960000|2022-01-13 09:59:20|41183.2|41143.2|41183.2|41143.2|41183.2|41143.2|41183.2|41143.2|0
1642067970000|2022-01-13 09:59:30|41179.6|41139.6|41179.6|41139.6|41179.6|41139.6|41179.6|41139.6|0
1642067980000|2022-01-13 09:59:40|41178.2|41138.2|41173.2|41133.2|41178.2|41138.2|41173.2|41133.2|2
1642067990000|2022-01-13 09:59:50|41169.6|41129.6|41169.6|41129.6|41169.6|41129.6|41169.6|41129.6|0
1642068000000|2022-01-13 10:00:00|41164.6|41124.6|41169.6|41129.6|41169.6|41129.6|41163.2|41123.2|2
1642068010000|2022-01-13 10:00:10|41173.2|41133.2|41173.2|41133.2|41174.6|41134.6|41173.2|41133.2|2
1642068020000|2022-01-13 10:00:20|41168.2|41128.2|41169.6|41129.6|41169.6|41129.6|41168.2|41128.2|2
1642068030000|2022-01-13 10:00:30|41168.2|41128.2|41169.6|41129.6|41169.6|41129.6|41168.2|41128.2|0
1642068040000|2022-01-13 10:00:40|41168.2|41128.2|41169.6|41129.6|41169.6|41129.6|41168.2|41128.2|5
1642068050000|2022-01-13 10:00:50|41184.6|41144.6|41184.6|41144.6|41184.6|41144.6|41183.2|41143.2|4
1642068060000|2022-01-13 10:01:00|41188.2|41148.2|41179.6|41139.6|41189.6|41149.6|41178.2|41138.2|1
1642068070000|2022-01-13 10:01:10|41168.2|41128.2|41173.2|41133.2|41173.2|41133.2|41168.2|41128.2|3
1642068080000|2022-01-13 10:01:20|41169.6|41129.6|41169.6|41129.6|41169.6|41129.6|41169.6|41129.6|0
1642068090000|2022-01-13 10:01:30|41163.2|41123.2|41169.6|41129.6|41173.2|41133.2|41163.2|41123.2|1
1642068100000|2022-01-13 10:01:40|41168.2|41128.2|41163.2|41123.2|41168.2|41128.2|41163.2|41123.2|3
1642068110000|2022-01-13 10:01:50|||||||||1
1642068130000|2022-01-13 10:02:10|41166.8|41126.8|41168.2|41128.2|41168.2|41128.2|41166.8|41126.8|1
1642068180000|2022-01-13 10:03:00|41163.2|41123.2|41159.6|41119.6|41163.2|41123.2|41159.6|41119.6|2
1642068190000|2022-01-13 10:03:10|41158.2|41118.2|41158.2|41118.2|41158.2|41118.2|41158.2|41118.2|53
1642068200000|2022-01-13 10:03:20|||||||||2
1642068220000|2022-01-13 10:03:40|41131|41091|41131|41091|41134.6|41094.6|41131|41091|10
1642068230000|2022-01-13 10:03:50|41134.6|41094.6|41129.6|41089.6|41134.6|41094.6|41129.6|41089.6|3
1642068240000|2022-01-13 10:04:00|41134.6|41094.6|41144.6|41104.6|41144.6|41104.6|41133.2|41093.2|11
1642068250000|2022-01-13 10:04:10|41143.2|41103.2|41144.6|41104.6|41144.6|41104.6|41143.2|41103.2|0
1642068280000|2022-01-13 10:04:40|41143.2|41103.2|41143.2|41103.2|41143.2|41103.2|41143.2|41103.2|0
1642068290000|2022-01-13 10:04:50|41148.2|41108.2|41148.2|41108.2|41148.2|41108.2|41148.2|41108.2|0
1642068300000|2022-01-13 10:05:00|||||||||9
1642068320000|2022-01-13 10:05:20|41163.2|41123.2|41163.2|41123.2|41163.2|41123.2|41163.2|41123.2|5
1642068330000|2022-01-13 10:05:30|41168.2|41128.2|41173.2|41133.2|41173.2|41133.2|41168.2|41128.2|0
1642068340000|2022-01-13 10:05:40|41174.6|41134.6|41168.2|41128.2|41174.6|41134.6|41168.2|41128.2|1
1642068350000|2022-01-13 10:05:50|41173.2|41133.2|41173.2|41133.2|41173.2|41133.2|41173.2|41133.2|3
1642068360000|2022-01-13 10:06:00|41163.2|41123.2|41154.6|41114.6|41163.2|41123.2|41154.6|41114.6|2
1642068370000|2022-01-13 10:06:10|41159.6|41119.6|41163.2|41123.2|41163.2|41123.2|41159.6|41119.6|0
1642068400000|2022-01-13 10:06:40|41154.6|41114.6|41154.6|41114.6|41156|41116|41154.6|41114.6|6
1642068420000|2022-01-13 10:07:00|41156|41116|41154.6|41114.6|41156|41116|41154.6|41114.6|0
1642068430000|2022-01-13 10:07:10|41156|41116|41156|41116|41156|41116|41156|41116|0
1642068440000|2022-01-13 10:07:20|41152.4|41112.4|41156|41116|41156|41116|41152.4|41112.4|8
1642068470000|2022-01-13 10:07:50|41154.6|41114.6|41159.6|41119.6|41159.6|41119.6|41154.6|41114.6|1
1642068480000|2022-01-13 10:08:00|41158.2|41118.2|41154.6|41114.6|41158.2|41118.2|41154.6|41114.6|1
1642068500000|2022-01-13 10:08:20|41166|41126|41159.6|41119.6|41166|41126|41159.6|41119.6|5
1642068510000|2022-01-13 10:08:30|41154.6|41114.6|41156|41116|41156|41116|41154.6|41114.6|2
1642068540000|2022-01-13 10:09:00|41154.6|41114.6|41166|41126|41166|41126|41154.6|41114.6|8
1642068550000|2022-01-13 10:09:10|41153.2|41113.2|41153.2|41113.2|41153.2|41113.2|41153.2|41113.2|3
1642068570000|2022-01-13 10:09:30|41154.6|41114.6|41163.2|41123.2|41163.2|41123.2|41154.6|41114.6|0
1642068580000|2022-01-13 10:09:40|41164.6|41124.6|41174.6|41134.6|41174.6|41134.6|41163.2|41123.2|2
1642068590000|2022-01-13 10:09:50|41173.2|41133.2|41173.2|41133.2|41174.6|41134.6|41171|41131|0
1642068600000|2022-01-13 10:10:00|41169.6|41129.6|41166|41126|41169.6|41129.6|41166|41126|2
1642068610000|2022-01-13 10:10:10|41162.4|41122.4|41156|41116|41162.4|41122.4|41156|41116|0
1642068620000|2022-01-13 10:10:20|41164.6|41124.6|41166|41126|41166|41126|41164.6|41124.6|0
1642068650000|2022-01-13 10:10:50|41162.4|41122.4|41162.4|41122.4|41162.4|41122.4|41162.4|41122.4|0
1642068660000|2022-01-13 10:11:00|41161|41121|41161|41121|41161|41121|41159.6|41119.6|0
1642068680000|2022-01-13 10:11:20|41166|41126|41161|41121|41166|41126|41161|41121|1
1642068690000|2022-01-13 10:11:30|41164.6|41124.6|41166|41126|41166|41126|41164.6|41124.6|0
1642068720000|2022-01-13 10:12:00|41156|41116|41156|41116|41156|41116|41156|41116|2
1642068730000|2022-01-13 10:12:10|41152.4|41112.4|41151|41111|41152.4|41112.4|41151|41111|0
1642068740000|2022-01-13 10:12:20|41149.6|41109.6|41149.6|41109.6|41149.6|41109.6|41149.6|41109.6|1
1642068750000|2022-01-13 10:12:30|41151|41111|41151|41111|41151|41111|41151|41111|2
1642068760000|2022-01-13 10:12:40|41148.2|41108.2|41116|41076|41148.2|41108.2|41116|41076|7
1642068770000|2022-01-13 10:12:50|41126|41086|41126|41086|41126|41086|41126|41086|3
1642068780000|2022-01-13 10:13:00|41121|41081|41116|41076|41121|41081|41116|41076|2
1642068800000|2022-01-13 10:13:20|41119.6|41079.6|41116|41076|41119.6|41079.6|41116|41076|1
1642068810000|2022-01-13 10:13:30|41119.6|41079.6|41116|41076|41121|41081|41116|41076|1
1642068830000|2022-01-13 10:13:50|41112.4|41072.4|41111|41071|41112.4|41072.4|41111|41071|1
1642068840000|2022-01-13 10:14:00|41116|41076|41121|41081|41121|41081|41116|41076|7
1642068880000|2022-01-13 10:14:40|||||||||1
1642068890000|2022-01-13 10:14:50|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|1
1642068900000|2022-01-13 10:15:00|41116|41076|41116|41076|41116|41076|41116|41076|1
1642068910000|2022-01-13 10:15:10|41112.4|41072.4|41116|41076|41116|41076|41111|41071|0
1642068920000|2022-01-13 10:15:20|41112.4|41072.4|41111|41071|41112.4|41072.4|41111|41071|0
1642068940000|2022-01-13 10:15:40|41119.6|41079.6|41116|41076|41119.6|41079.6|41116|41076|3
1642068950000|2022-01-13 10:15:50|41112.4|41072.4|41121|41081|41121|41081|41112.4|41072.4|2
1642068960000|2022-01-13 10:16:00|41119.6|41079.6|41116|41076|41121|41081|41116|41076|1
1642069010000|2022-01-13 10:16:50|41109.6|41069.6|41114.6|41074.6|41114.6|41074.6|41109.6|41069.6|1
1642069020000|2022-01-13 10:17:00|41109.6|41069.6|41099.6|41059.6|41109.6|41069.6|41099.6|41059.6|9
1642069030000|2022-01-13 10:17:10|41096|41056|41101|41061|41101|41061|41096|41056|1
1642069040000|2022-01-13 10:17:20|41099.6|41059.6|41106|41066|41106|41066|41099.6|41059.6|2
1642069050000|2022-01-13 10:17:30|41102.4|41062.4|41101|41061|41102.4|41062.4|41101|41061|0
1642069060000|2022-01-13 10:17:40|41104.6|41064.6|41106|41066|41106|41066|41104.6|41064.6|1
1642069080000|2022-01-13 10:18:00|41101|41061|41106|41066|41106|41066|41101|41061|1
1642069090000|2022-01-13 10:18:10|41116|41076|41116|41076|41116|41076|41116|41076|2
1642069100000|2022-01-13 10:18:20|41111|41071|41116|41076|41116|41076|41109.6|41069.6|1
1642069110000|2022-01-13 10:18:30|41112.3|41072.3|41114.6|41074.6|41114.6|41074.6|41109.6|41069.6|0
1642069120000|2022-01-13 10:18:40|41116|41076|41091|41051|41116|41076|41091|41051|8
1642069130000|2022-01-13 10:18:50|41096|41056|41094.6|41054.6|41096|41056|41094.6|41054.6|57
1642069140000|2022-01-13 10:19:00|41103.2|41063.2|41089.6|41049.6|41103.2|41063.2|41089.6|41049.6|73
1642069150000|2022-01-13 10:19:10|41096.8|41056.8|41098.2|41058.2|41098.2|41058.2|41096.8|41056.8|2
1642069160000|2022-01-13 10:19:20|41093.2|41053.2|41093.2|41053.2|41093.2|41053.2|41093.2|41053.2|1
1642069170000|2022-01-13 10:19:30|41089.6|41049.6|41093.2|41053.2|41093.2|41053.2|41088.2|41048.2|4
1642069210000|2022-01-13 10:20:10|41094.6|41054.6|41094.6|41054.6|41094.6|41054.6|41094.6|41054.6|0
1642069220000|2022-01-13 10:20:20|41091|41051|41094.6|41054.6|41094.6|41054.6|41091|41051|1
1642069240000|2022-01-13 10:20:40|41091|41051|41093.2|41053.2|41096|41056|41091|41051|1
1642069250000|2022-01-13 10:20:50|41096|41056|41099.6|41059.6|41099.6|41059.6|41096|41056|1
1642069260000|2022-01-13 10:21:00|41094.6|41054.6|41114.6|41074.6|41116|41076|41094.6|41054.6|22
1642069270000|2022-01-13 10:21:10|41116|41076|41116|41076|41116|41076|41116|41076|0
1642069280000|2022-01-13 10:21:20|41115.9|41075.9|41123.2|41083.2|41124.6|41084.6|41115.9|41075.9|4
1642069290000|2022-01-13 10:21:30|41124.6|41084.6|41124.6|41084.6|41124.6|41084.6|41124.6|41084.6|0
1642069310000|2022-01-13 10:21:50|41119.6|41079.6|41134.6|41094.6|41134.6|41094.6|41119.6|41079.6|2
1642069320000|2022-01-13 10:22:00|41133.2|41093.2|41129.6|41089.6|41133.2|41093.2|41129.6|41089.6|0
1642069340000|2022-01-13 10:22:20|41139.6|41099.6|41135.9|41095.9|41139.6|41099.6|41135.9|41095.9|3
1642069350000|2022-01-13 10:22:30|41133.2|41093.2|41129.6|41089.6|41133.2|41093.2|41129.6|41089.6|0
1642069360000|2022-01-13 10:22:40|41133.2|41093.2|41133.2|41093.2|41134.6|41094.6|41129.6|41089.6|0
1642069380000|2022-01-13 10:23:00|41125.9|41085.9|41134.6|41094.6|41134.6|41094.6|41125.9|41085.9|3
1642069400000|2022-01-13 10:23:20|41129.6|41089.6|41134.6|41094.6|41134.6|41094.6|41129.6|41089.6|1
1642069430000|2022-01-13 10:23:50|41130.9|41090.9|41130.9|41090.9|41130.9|41090.9|41130.9|41090.9|0
1642069440000|2022-01-13 10:24:00|41129.6|41089.6|41138.2|41098.2|41139.6|41099.6|41129.6|41089.6|8
1642069460000|2022-01-13 10:24:20|41134.5|41094.5|41134.5|41094.5|41134.5|41094.5|41134.5|41094.5|0
1642069470000|2022-01-13 10:24:30|41133.2|41093.2|41133.2|41093.2|41134.5|41094.5|41133.2|41093.2|0
1642069480000|2022-01-13 10:24:40|41134.5|41094.5|41134.5|41094.5|41134.5|41094.5|41134.5|41094.5|0
1642069500000|2022-01-13 10:25:00|41138.2|41098.2|41135.9|41095.9|41139.5|41099.5|41134.5|41094.5|1
1642069520000|2022-01-13 10:25:20|41134.5|41094.5|41125.9|41085.9|41135.9|41095.9|41124.5|41084.5|8
1642069530000|2022-01-13 10:25:30|41124.5|41084.5|41124.5|41084.5|41125.9|41085.9|41124.5|41084.5|0
1642069540000|2022-01-13 10:25:40|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|0
1642069550000|2022-01-13 10:25:50|41130.9|41090.9|41129.5|41089.5|41130.9|41090.9|41129.5|41089.5|0
1642069560000|2022-01-13 10:26:00|41125.9|41085.9|41120.9|41080.9|41125.9|41085.9|41120.9|41080.9|1
1642069580000|2022-01-13 10:26:20|41129.5|41089.5|41129.5|41089.5|41129.5|41089.5|41129.5|41089.5|1
1642069590000|2022-01-13 10:26:30|41124.5|41084.5|41125.9|41085.9|41125.9|41085.9|41124.5|41084.5|0
1642069600000|2022-01-13 10:26:40|41124.5|41084.5|41125.9|41085.9|41125.9|41085.9|41124.5|41084.5|1
1642069610000|2022-01-13 10:26:50|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|14
1642069620000|2022-01-13 10:27:00|41114.5|41074.5|41115.9|41075.9|41115.9|41075.9|41114.5|41074.5|0
1642069640000|2022-01-13 10:27:20|41119.5|41079.5|41125.9|41085.9|41125.9|41085.9|41119.5|41079.5|2
1642069670000|2022-01-13 10:27:50|41129.5|41089.5|41122.3|41082.3|41129.5|41089.5|41122.3|41082.3|0
1642069680000|2022-01-13 10:28:00|41119.5|41079.5|41123.1|41083.1|41125.9|41085.9|41119.5|41079.5|1
1642069690000|2022-01-13 10:28:10|41126.8|41086.8|41125.9|41085.9|41126.8|41086.8|41125.9|41085.9|2
1642069700000|2022-01-13 10:28:20|41124.5|41084.5|41119.5|41079.5|41124.5|41084.5|41119.5|41079.5|1
1642069710000|2022-01-13 10:28:30|||||||||1
1642069720000|2022-01-13 10:28:40|41120.9|41080.9|41128.1|41088.1|41128.1|41088.1|41120.9|41080.9|2
1642069730000|2022-01-13 10:28:50|41129.5|41089.5|41138.1|41098.1|41138.1|41098.1|41129.5|41089.5|4
1642069740000|2022-01-13 10:29:00|41139.5|41099.5|41134.5|41094.5|41140.9|41100.9|41134.5|41094.5|3
1642069750000|2022-01-13 10:29:10|41132.3|41092.3|41144.5|41104.5|41144.5|41104.5|41132.3|41092.3|4
1642069780000|2022-01-13 10:29:40|41145.9|41105.9|41144.5|41104.5|41145.9|41105.9|41144.5|41104.5|0
1642069790000|2022-01-13 10:29:50|41145.9|41105.9|41153.1|41113.1|41154.5|41114.5|41145.9|41105.9|0
1642069800000|2022-01-13 10:30:00|41154.5|41114.5|41133.1|41093.1|41154.5|41114.5|41133.1|41093.1|2
1642069810000|2022-01-13 10:30:10|41134.5|41094.5|41134.5|41094.5|41134.5|41094.5|41134.5|41094.5|0
1642069820000|2022-01-13 10:30:20|41133.1|41093.1|41133.1|41093.1|41133.1|41093.1|41133.1|41093.1|0
1642069830000|2022-01-13 10:30:30|41134.5|41094.5|41133.1|41093.1|41134.5|41094.5|41133.1|41093.1|0
1642069840000|2022-01-13 10:30:40|41134.5|41094.5|41133.1|41093.1|41134.5|41094.5|41133.1|41093.1|0
1642069850000|2022-01-13 10:30:50|41134.5|41094.5|41134.5|41094.5|41134.5|41094.5|41133.1|41093.1|0
1642069860000|2022-01-13 10:31:00|41129.5|41089.5|41119.5|41079.5|41129.5|41089.5|41119.5|41079.5|2
1642069900000|2022-01-13 10:31:40|41120.9|41080.9|41129.5|41089.5|41129.5|41089.5|41120.9|41080.9|2
1642069910000|2022-01-13 10:31:50|41133.1|41093.1|41134.5|41094.5|41134.5|41094.5|41133.1|41093.1|3
1642069920000|2022-01-13 10:32:00|41133.1|41093.1|41124.5|41084.5|41133.1|41093.1|41124.5|41084.5|1
1642069930000|2022-01-13 10:32:10|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|0
1642069940000|2022-01-13 10:32:20|41124.5|41084.5|41125.9|41085.9|41125.9|41085.9|41124.5|41084.5|0
1642069950000|2022-01-13 10:32:30|41124.5|41084.5|41124.5|41084.5|41124.5|41084.5|41124.5|41084.5|0
1642069960000|2022-01-13 10:32:40|41125.9|41085.9|41119.5|41079.5|41125.9|41085.9|41119.5|41079.5|0
1642069970000|2022-01-13 10:32:50|41115.9|41075.9|41119.5|41079.5|41120.9|41080.9|41115.9|41075.9|1
1642069980000|2022-01-13 10:33:00|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|41114.5|41074.5|0
1642070000000|2022-01-13 10:33:20|41114.5|41074.5|41119.5|41079.5|41119.5|41079.5|41114.5|41074.5|4
1642070010000|2022-01-13 10:33:30|41114.5|41074.5|41114.5|41074.5|41114.5|41074.5|41114.5|41074.5|0
1642070020000|2022-01-13 10:33:40|41115.9|41075.9|41114.5|41074.5|41115.9|41075.9|41114.5|41074.5|0
1642070030000|2022-01-13 10:33:50|41115.9|41075.9|41114.5|41074.5|41115.9|41075.9|41114.5|41074.5|1
1642070040000|2022-01-13 10:34:00|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|0
1642070090000|2022-01-13 10:34:50|41110.9|41070.9|41109.5|41069.5|41110.9|41070.9|41109.5|41069.5|1
1642070100000|2022-01-13 10:35:00|41105.9|41065.9|41105.9|41065.9|41105.9|41065.9|41105.9|41065.9|3
1642070120000|2022-01-13 10:35:20|41109.5|41069.5|41110.9|41070.9|41110.9|41070.9|41109.5|41069.5|0
1642070130000|2022-01-13 10:35:30|41109.5|41069.5|41110.9|41070.9|41110.9|41070.9|41109.5|41069.5|0
1642070150000|2022-01-13 10:35:50|41119.5|41079.5|41115.9|41075.9|41119.5|41079.5|41110.9|41070.9|2
1642070190000|2022-01-13 10:36:30|41119.5|41079.5|41115.9|41075.9|41119.5|41079.5|41115.9|41075.9|1
1642070200000|2022-01-13 10:36:40|41124.5|41084.5|41124.5|41084.5|41124.5|41084.5|41124.5|41084.5|0
1642070220000|2022-01-13 10:37:00|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|1
1642070240000|2022-01-13 10:37:20|41120.9|41080.9|41120.9|41080.9|41120.9|41080.9|41120.9|41080.9|0
1642070250000|2022-01-13 10:37:30|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|1
1642070280000|2022-01-13 10:38:00|41124.5|41084.5|41124.5|41084.5|41124.5|41084.5|41124.5|41084.5|0
1642070290000|2022-01-13 10:38:10|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|41124.5|41084.5|0
1642070310000|2022-01-13 10:38:30|41129.5|41089.5|41125.9|41085.9|41129.5|41089.5|41125.9|41085.9|0
1642070320000|2022-01-13 10:38:40|41134.5|41094.5|41144.5|41104.5|41144.5|41104.5|41134.5|41094.5|6
1642070330000|2022-01-13 10:38:50|41145.9|41105.9|41144.5|41104.5|41145.9|41105.9|41144.5|41104.5|0
1642070340000|2022-01-13 10:39:00|41139.5|41099.5|41139.5|41099.5|41139.5|41099.5|41139.5|41099.5|0
1642070360000|2022-01-13 10:39:20|41153.1|41113.1|41153.1|41113.1|41154.5|41114.5|41153.1|41113.1|1
1642070370000|2022-01-13 10:39:30|41149.5|41109.5|41149.5|41109.5|41149.5|41109.5|41148.1|41108.1|0
1642070380000|2022-01-13 10:39:40|41153.1|41113.1|41153.1|41113.1|41153.1|41113.1|41153.1|41113.1|2
1642070400000|2022-01-13 10:40:00|41149.5|41109.5|41138.1|41098.1|41149.5|41109.5|41138.1|41098.1|1
1642070410000|2022-01-13 10:40:10|41144.5|41104.5|41143.1|41103.1|41144.5|41104.5|41143.1|41103.1|0
1642070440000|2022-01-13 10:40:40|41139.5|41099.5|41129.5|41089.5|41139.5|41099.5|41129.5|41089.5|1
1642070450000|2022-01-13 10:40:50|41134.5|41094.5|41133.1|41093.1|41134.5|41094.5|41133.1|41093.1|0
1642070460000|2022-01-13 10:41:00|41135.9|41095.9|41140.9|41100.9|41140.9|41100.9|41129.5|41089.5|1
1642070470000|2022-01-13 10:41:10|41144.5|41104.5|41140.9|41100.9|41148.1|41108.1|41140.9|41100.9|1
1642070490000|2022-01-13 10:41:30|41137.3|41097.3|41140.9|41100.9|41140.9|41100.9|41137.3|41097.3|0
1642070500000|2022-01-13 10:41:40|||||||||5
1642070520000|2022-01-13 10:42:00|41135.9|41095.9|41134.5|41094.5|41135.9|41095.9|41134.5|41094.5|1
1642070530000|2022-01-13 10:42:10|41133.1|41093.1|41134.5|41094.5|41134.5|41094.5|41133.1|41093.1|0
1642070540000|2022-01-13 10:42:20|41135.9|41095.9|41134.5|41094.5|41135.9|41095.9|41134.5|41094.5|0
1642070550000|2022-01-13 10:42:30|41130.9|41090.9|41130.9|41090.9|41130.9|41090.9|41130.9|41090.9|0
1642070560000|2022-01-13 10:42:40|41129.5|41089.5|41128.1|41088.1|41130.9|41090.9|41128.1|41088.1|0
1642070570000|2022-01-13 10:42:50|41124.5|41084.5|41124.5|41084.5|41129.5|41089.5|41124.5|41084.5|1
1642070580000|2022-01-13 10:43:00|41123.1|41083.1|41114.5|41074.5|41123.1|41083.1|41114.5|41074.5|2
1642070590000|2022-01-13 10:43:10|41118.1|41078.1|41120.9|41080.9|41120.9|41080.9|41118.1|41078.1|0
1642070600000|2022-01-13 10:43:20|41119.5|41079.5|41120.9|41080.9|41120.9|41080.9|41115.9|41075.9|0
1642070610000|2022-01-13 10:43:30|41133.1|41093.1|41134.5|41094.5|41134.5|41094.5|41133.1|41093.1|2
1642070620000|2022-01-13 10:43:40|41133.1|41093.1|41133.1|41093.1|41133.1|41093.1|41133.1|41093.1|0
1642070640000|2022-01-13 10:44:00|41128.1|41088.1|41128.1|41088.1|41128.1|41088.1|41128.1|41088.1|1
1642070650000|2022-01-13 10:44:10|41129.5|41089.5|41129.5|41089.5|41129.5|41089.5|41129.5|41089.5|0
1642070660000|2022-01-13 10:44:20|41134.5|41094.5|41134.5|41094.5|41134.5|41094.5|41134.5|41094.5|0
1642070680000|2022-01-13 10:44:40|41135.9|41095.9|41135.9|41095.9|41135.9|41095.9|41135.9|41095.9|0
1642070690000|2022-01-13 10:44:50|||||||||1
1642070720000|2022-01-13 10:45:20|41139.5|41099.5|41135.9|41095.9|41139.5|41099.5|41135.9|41095.9|1
1642070760000|2022-01-13 10:46:00|41134.5|41094.5|41135.9|41095.9|41135.9|41095.9|41134.5|41094.5|1
1642070780000|2022-01-13 10:46:20|41139.5|41099.5|41129.5|41089.5|41139.5|41099.5|41129.5|41089.5|2
1642070810000|2022-01-13 10:46:50|41135.9|41095.9|41135.9|41095.9|41135.9|41095.9|41135.9|41095.9|2
1642070820000|2022-01-13 10:47:00|41130.9|41090.9|41129.5|41089.5|41133.1|41093.1|41129.5|41089.5|1
1642070850000|2022-01-13 10:47:30|41135.9|41095.9|41135.9|41095.9|41135.9|41095.9|41135.9|41095.9|0
1642070880000|2022-01-13 10:48:00|41134.5|41094.5|41125.9|41085.9|41135.9|41095.9|41125.9|41085.9|3
1642070920000|2022-01-13 10:48:40|41129.5|41089.5|41125.9|41085.9|41129.5|41089.5|41125.9|41085.9|1
1642070940000|2022-01-13 10:49:00|41124.5|41084.5|41125.9|41085.9|41125.9|41085.9|41119.5|41079.5|0
1642070950000|2022-01-13 10:49:10|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|1
1642070960000|2022-01-13 10:49:20|41114.5|41074.5|41115.9|41075.9|41115.9|41075.9|41114.5|41074.5|0
1642070980000|2022-01-13 10:49:40|41119.5|41079.5|41129.5|41089.5|41129.5|41089.5|41119.5|41079.5|1
1642070990000|2022-01-13 10:49:50|41130.9|41090.9|41125.9|41085.9|41130.9|41090.9|41125.9|41085.9|0
1642071000000|2022-01-13 10:50:00|41124.5|41084.5|41115.9|41075.9|41125.9|41085.9|41115.9|41075.9|2
1642071030000|2022-01-13 10:50:30|41125.9|41085.9|41120.9|41080.9|41125.9|41085.9|41120.9|41080.9|3
1642071060000|2022-01-13 10:51:00|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|0
1642071110000|2022-01-13 10:51:50|||||||||1
1642071150000|2022-01-13 10:52:30|41120.9|41080.9|41120.9|41080.9|41120.9|41080.9|41120.9|41080.9|0
1642071170000|2022-01-13 10:52:50|41115.9|41075.9|41129.5|41089.5|41129.5|41089.5|41115.9|41075.9|2
1642071180000|2022-01-13 10:53:00|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|1
1642071190000|2022-01-13 10:53:10|||||||||1
1642071290000|2022-01-13 10:54:50|||||||||1
1642071310000|2022-01-13 10:55:10|||||||||1
1642071360000|2022-01-13 10:56:00|||||||||3
1642071380000|2022-01-13 10:56:20|41120.9|41080.9|41120.9|41080.9|41120.9|41080.9|41120.9|41080.9|0
1642071390000|2022-01-13 10:56:30|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|1
1642071420000|2022-01-13 10:57:00|41109.5|41069.5|41105.9|41065.9|41109.5|41069.5|41105.9|41065.9|1
1642071430000|2022-01-13 10:57:10|41109.5|41069.5|41110.9|41070.9|41110.9|41070.9|41109.5|41069.5|0
1642071440000|2022-01-13 10:57:20|||||||||1
1642071480000|2022-01-13 10:58:00|41105.9|41065.9|41115.9|41075.9|41115.9|41075.9|41105.9|41065.9|2
1642071510000|2022-01-13 10:58:30|41115.8|41075.8|41115.8|41075.8|41115.8|41075.8|41115.8|41075.8|0
1642071530000|2022-01-13 10:58:50|41119.5|41079.5|41120.8|41080.8|41120.8|41080.8|41119.5|41079.5|0
1642071540000|2022-01-13 10:59:00|41125.8|41085.8|41125.8|41085.8|41129.5|41089.5|41125.8|41085.8|7
1642071560000|2022-01-13 10:59:20|41129.5|41089.5|41135.8|41095.8|41135.8|41095.8|41129.5|41089.5|0
1642071580000|2022-01-13 10:59:40|41139.5|41099.5|41135.8|41095.8|41139.5|41099.5|41135.8|41095.8|1
1642071590000|2022-01-13 10:59:50|41134.5|41094.5|41129.5|41089.5|41135.8|41095.8|41129.5|41089.5|0
1642071600000|2022-01-13 11:00:00|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|1
1642071610000|2022-01-13 11:00:10|41124.5|41084.5|41125.8|41085.8|41125.8|41085.8|41124.5|41084.5|0
1642071680000|2022-01-13 11:01:20|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|0
1642071690000|2022-01-13 11:01:30|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|1
1642071770000|2022-01-13 11:02:50|41120.8|41080.8|41115.8|41075.8|41120.8|41080.8|41115.8|41075.8|2
1642071780000|2022-01-13 11:03:00|41110.8|41070.8|41105.8|41065.8|41110.8|41070.8|41105.8|41065.8|0
1642071790000|2022-01-13 11:03:10|41120.8|41080.8|41117.2|41077.2|41120.8|41080.8|41117.2|41077.2|3
1642071800000|2022-01-13 11:03:20|41115.8|41075.8|41115.8|41075.8|41115.8|41075.8|41115.8|41075.8|0
1642071860000|2022-01-13 11:04:20|41130.8|41090.8|41125.8|41085.8|41130.8|41090.8|41125.8|41085.8|4
1642071880000|2022-01-13 11:04:40|41129.4|41089.4|41130.8|41090.8|41130.8|41090.8|41129.4|41089.4|0
1642071900000|2022-01-13 11:05:00|41132.2|41092.2|41139.4|41099.4|41139.4|41099.4|41132.2|41092.2|5
1642071910000|2022-01-13 11:05:10|41135.8|41095.8|41135.8|41095.8|41135.8|41095.8|41135.8|41095.8|1
1642071920000|2022-01-13 11:05:20|41130.8|41090.8|41125.8|41085.8|41130.8|41090.8|41122.2|41082.2|2
1642071940000|2022-01-13 11:05:40|41134.4|41094.4|41134.4|41094.4|41134.4|41094.4|41134.4|41094.4|0
1642071950000|2022-01-13 11:05:50|41130.8|41090.8|41129.4|41089.4|41130.8|41090.8|41129.4|41089.4|0
1642071960000|2022-01-13 11:06:00|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|1
1642072050000|2022-01-13 11:07:30|41129.4|41089.4|41125.8|41085.8|41129.4|41089.4|41125.8|41085.8|1
1642072070000|2022-01-13 11:07:50|41122.2|41082.2|41129.4|41089.4|41129.4|41089.4|41122.2|41082.2|1
1642072080000|2022-01-13 11:08:00|41135.8|41095.8|41135.8|41095.8|41135.8|41095.8|41135.8|41095.8|2
1642072130000|2022-01-13 11:08:50|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|0
1642072140000|2022-01-13 11:09:00|41130.8|41090.8|41125.8|41085.8|41130.8|41090.8|41125.8|41085.8|2
1642072150000|2022-01-13 11:09:10|41122.2|41082.2|41122.2|41082.2|41122.2|41082.2|41122.2|41082.2|0
1642072170000|2022-01-13 11:09:30|41120.8|41080.8|41115.8|41075.8|41120.8|41080.8|41115.8|41075.8|1
1642072180000|2022-01-13 11:09:40|41110.8|41070.8|41120.8|41080.8|41120.8|41080.8|41109.4|41069.4|3
1642072190000|2022-01-13 11:09:50|41115.8|41075.8|41125.8|41085.8|41125.8|41085.8|41115.8|41075.8|2
1642072200000|2022-01-13 11:10:00|41122.2|41082.2|41120.8|41080.8|41122.2|41082.2|41120.8|41080.8|0
1642072210000|2022-01-13 11:10:10|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|3
1642072220000|2022-01-13 11:10:20|41122.2|41082.2|41125.8|41085.8|41125.8|41085.8|41122.2|41082.2|1
1642072230000|2022-01-13 11:10:30|||||||||2
1642072270000|2022-01-13 11:11:10|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|0
1642072280000|2022-01-13 11:11:20|41110.8|41070.8|41110.8|41070.8|41110.8|41070.8|41110.8|41070.8|0
1642072310000|2022-01-13 11:11:50|||||||||1
1642072320000|2022-01-13 11:12:00|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|0
1642072330000|2022-01-13 11:12:10|41104.4|41064.4|41105.8|41065.8|41105.8|41065.8|41104.4|41064.4|3
1642072370000|2022-01-13 11:12:50|41102.2|41062.2|41100.8|41060.8|41102.2|41062.2|41100.8|41060.8|1
1642072430000|2022-01-13 11:13:50|||||||||1
1642072440000|2022-01-13 11:14:00|41105.8|41065.8|41105.8|41065.8|41105.8|41065.8|41105.8|41065.8|6
1642072470000|2022-01-13 11:14:30|41109.4|41069.4|41115.8|41075.8|41115.8|41075.8|41109.4|41069.4|0
1642072480000|2022-01-13 11:14:40|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|0
1642072500000|2022-01-13 11:15:00|41115.8|41075.8|41114.4|41074.4|41115.8|41075.8|41110.8|41070.8|1
1642072520000|2022-01-13 11:15:20|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|0
1642072560000|2022-01-13 11:16:00|41104.4|41064.4|41105.8|41065.8|41105.8|41065.8|41100.8|41060.8|2
1642072590000|2022-01-13 11:16:30|41119.4|41079.4|41114.4|41074.4|41120.8|41080.8|41114.4|41074.4|8
1642072600000|2022-01-13 11:16:40|41110.8|41070.8|41110.8|41070.8|41110.8|41070.8|41110.8|41070.8|0
1642072610000|2022-01-13 11:16:50|41115.8|41075.8|41115.8|41075.8|41115.8|41075.8|41115.8|41075.8|2
1642072620000|2022-01-13 11:17:00|41119.4|41079.4|41115.8|41075.8|41119.4|41079.4|41115.8|41075.8|1
1642072630000|2022-01-13 11:17:10|41117.2|41077.2|41115.8|41075.8|41120.8|41080.8|41115.8|41075.8|0
1642072680000|2022-01-13 11:18:00|41112.2|41072.2|41115.8|41075.8|41115.8|41075.8|41112.2|41072.2|1
1642072710000|2022-01-13 11:18:30|41119.4|41079.4|41135.8|41095.8|41135.8|41095.8|41119.4|41079.4|23
1642072740000|2022-01-13 11:19:00|41140.8|41100.8|41134.4|41094.4|41140.8|41100.8|41134.4|41094.4|2
1642072750000|2022-01-13 11:19:10|41135.8|41095.8|41155.8|41115.8|41155.8|41115.8|41135.8|41095.8|4
1642072760000|2022-01-13 11:19:20|41157.2|41117.2|41164.4|41124.4|41164.4|41124.4|41157.2|41117.2|11
1642072790000|2022-01-13 11:19:50|41165.8|41125.8|41175.8|41135.8|41175.8|41135.8|41165.8|41125.8|2
1642072830000|2022-01-13 11:20:30|41172.2|41132.2|41170.8|41130.8|41172.2|41132.2|41170.8|41130.8|0
1642072850000|2022-01-13 11:20:50|41169.4|41129.4|41169.4|41129.4|41170.8|41130.8|41169.4|41129.4|1
1642072860000|2022-01-13 11:21:00|41175.8|41135.8|41179.4|41139.4|41179.4|41139.4|41174.4|41134.4|1
1642072870000|2022-01-13 11:21:10|41180.8|41140.8|41185.8|41145.8|41185.8|41145.8|41180.8|41140.8|1
1642072880000|2022-01-13 11:21:20|41183|41143|41185.8|41145.8|41185.8|41145.8|41183|41143|0
1642072900000|2022-01-13 11:21:40|41184.4|41144.4|41190.8|41150.8|41190.8|41150.8|41184.4|41144.4|0
1642072910000|2022-01-13 11:21:50|41195.8|41155.8|41195.8|41155.8|41195.8|41155.8|41195.8|41155.8|1
1642072970000|2022-01-13 11:22:50|||||||||1
1642072980000|2022-01-13 11:23:00|41193|41153|41189.4|41149.4|41193|41153|41189.4|41149.4|0
1642073000000|2022-01-13 11:23:20|||||||||1
1642073010000|2022-01-13 11:23:30|41195.8|41155.8|41195.8|41155.8|41195.8|41155.8|41195.8|41155.8|1
1642073030000|2022-01-13 11:23:50|41189.4|41149.4|41189.4|41149.4|41189.4|41149.4|41189.4|41149.4|0
1642073040000|2022-01-13 11:24:00|41199.4|41159.4|41204.4|41164.4|41204.4|41164.4|41199.4|41159.4|8
1642073050000|2022-01-13 11:24:10|41205.8|41165.8|41210.8|41170.8|41210.8|41170.8|41203|41163|1
1642073060000|2022-01-13 11:24:20|41215.8|41175.8|41215.8|41175.8|41215.8|41175.8|41215.8|41175.8|1
1642073070000|2022-01-13 11:24:30|41214.4|41174.4|41215.8|41175.8|41215.8|41175.8|41214.4|41174.4|0
1642073080000|2022-01-13 11:24:40|41214.4|41174.4|41214.4|41174.4|41214.4|41174.4|41214.4|41174.4|0
1642073090000|2022-01-13 11:24:50|41215.8|41175.8|41215.8|41175.8|41215.8|41175.8|41215.8|41175.8|0
1642073100000|2022-01-13 11:25:00|41212.2|41172.2|41210.8|41170.8|41212.2|41172.2|41210.8|41170.8|0
1642073150000|2022-01-13 11:25:50|||||||||2
1642073190000|2022-01-13 11:26:30|41220.8|41180.8|41220.8|41180.8|41220.8|41180.8|41220.8|41180.8|3
1642073220000|2022-01-13 11:27:00|41215.8|41175.8|41220.8|41180.8|41220.8|41180.8|41215.8|41175.8|1
1642073230000|2022-01-13 11:27:10|41219.4|41179.4|41215.8|41175.8|41220.8|41180.8|41214.4|41174.4|0
1642073240000|2022-01-13 11:27:20|41214.4|41174.4|41215.8|41175.8|41215.8|41175.8|41214.4|41174.4|0
1642073250000|2022-01-13 11:27:30|41214.4|41174.4|41215.8|41175.8|41215.8|41175.8|41214.4|41174.4|0
1642073260000|2022-01-13 11:27:40|41210.8|41170.8|41210.8|41170.8|41210.8|41170.8|41210.8|41170.8|0
1642073280000|2022-01-13 11:28:00|41195.8|41155.8|41190.8|41150.8|41195.8|41155.8|41190.8|41150.8|4
1642073290000|2022-01-13 11:28:10|41210.8|41170.8|41230.8|41190.8|41234.4|41194.4|41209.4|41169.4|20
1642073300000|2022-01-13 11:28:20|41224.4|41184.4|41230.8|41190.8|41240.8|41200.8|41224.4|41184.4|16
1642073310000|2022-01-13 11:28:30|41229.4|41189.4|41228|41188|41229.4|41189.4|41228|41188|0
1642073320000|2022-01-13 11:28:40|41229.4|41189.4|41243|41203|41243|41203|41229.4|41189.4|11
1642073330000|2022-01-13 11:28:50|41239.4|41199.4|41244.4|41204.4|41244.4|41204.4|41238|41198|0
1642073340000|2022-01-13 11:29:00|41243|41203|41238|41198|41243|41203|41238|41198|1
1642073350000|2022-01-13 11:29:10|41233|41193|41233|41193|41233|41193|41233|41193|3
1642073360000|2022-01-13 11:29:20|41228|41188|41219.4|41179.4|41229.4|41189.4|41219.4|41179.4|0
1642073370000|2022-01-13 11:29:30|41229.4|41189.4|41229.4|41189.4|41233|41193|41229.4|41189.4|1
1642073380000|2022-01-13 11:29:40|41228|41188|41224.4|41184.4|41228|41188|41224.4|41184.4|1
1642073430000|2022-01-13 11:30:30|41220.8|41180.8|41219.4|41179.4|41220.8|41180.8|41219.4|41179.4|0
1642073450000|2022-01-13 11:30:50|41223|41183|41223|41183|41223|41183|41223|41183|1
1642073460000|2022-01-13 11:31:00|41224.4|41184.4|41223|41183|41224.4|41184.4|41223|41183|0
1642073470000|2022-01-13 11:31:10|41226.6|41186.6|41223|41183|41226.6|41186.6|41223|41183|1
1642073480000|2022-01-13 11:31:20|41224.4|41184.4|41223|41183|41224.4|41184.4|41223|41183|0
1642073490000|2022-01-13 11:31:30|41224.4|41184.4|41225.8|41185.8|41225.8|41185.8|41224.4|41184.4|1
1642073500000|2022-01-13 11:31:40|41224.4|41184.4|41223|41183|41224.4|41184.4|41223|41183|0
1642073510000|2022-01-13 11:31:50|41219.4|41179.4|41223|41183|41223|41183|41219.4|41179.4|0
1642073530000|2022-01-13 11:32:10|41218|41178|41219.4|41179.4|41219.4|41179.4|41218|41178|10
1642073540000|2022-01-13 11:32:20|41223|41183|41224.4|41184.4|41224.4|41184.4|41223|41183|1
1642073570000|2022-01-13 11:32:50|41223|41183|41223|41183|41223|41183|41223|41183|0
1642073580000|2022-01-13 11:33:00|41218|41178|41219.4|41179.4|41219.4|41179.4|41218|41178|3
1642073600000|2022-01-13 11:33:20|41218|41178|41198|41158|41218|41178|41198|41158|2
1642073610000|2022-01-13 11:33:30|41194.4|41154.4|41199.4|41159.4|41199.4|41159.4|41194.4|41154.4|2
1642073620000|2022-01-13 11:33:40|||||||||1
1642073630000|2022-01-13 11:33:50|41200.8|41160.8|41200.8|41160.8|41200.8|41160.8|41200.8|41160.8|0
1642073640000|2022-01-13 11:34:00|41199.4|41159.4|41199.4|41159.4|41199.4|41159.4|41199.4|41159.4|0
1642073660000|2022-01-13 11:34:20|41198|41158|41193|41153|41199.4|41159.4|41193|41153|0
1642073670000|2022-01-13 11:34:30|41199.4|41159.4|41213|41173|41213|41173|41199.4|41159.4|2
1642073680000|2022-01-13 11:34:40|41215.8|41175.8|41219.4|41179.4|41219.4|41179.4|41215.8|41175.8|0
1642073690000|2022-01-13 11:34:50|41209.4|41169.4|41209.4|41169.4|41209.4|41169.4|41209.4|41169.4|2
1642073700000|2022-01-13 11:35:00|41210.8|41170.8|41214.4|41174.4|41214.4|41174.4|41210.8|41170.8|1
1642073710000|2022-01-13 11:35:10|41209.4|41169.4|41209.4|41169.4|41209.4|41169.4|41209.4|41169.4|0
1642073720000|2022-01-13 11:35:20|41204.4|41164.4|41205.7|41165.7|41205.7|41165.7|41200.7|41160.7|2
1642073730000|2022-01-13 11:35:30|41204.4|41164.4|41204.4|41164.4|41205.7|41165.7|41204.4|41164.4|0
1642073750000|2022-01-13 11:35:50|41209.4|41169.4|41210.7|41170.7|41210.7|41170.7|41209.4|41169.4|0
1642073760000|2022-01-13 11:36:00|41209.4|41169.4|41209.4|41169.4|41209.4|41169.4|41209.4|41169.4|0
1642073770000|2022-01-13 11:36:10|41203|41163|41203|41163|41203|41163|41203|41163|1
1642073780000|2022-01-13 11:36:20|41199.3|41159.3|41209.3|41169.3|41209.3|41169.3|41199.3|41159.3|1
1642073840000|2022-01-13 11:37:20|41203|41163|41203|41163|41203|41163|41203|41163|2
1642073850000|2022-01-13 11:37:30|41202.9|41162.9|41202.9|41162.9|41202.9|41162.9|41202.9|41162.9|0
1642073860000|2022-01-13 11:37:40|41204.3|41164.3|41204.3|41164.3|41204.3|41164.3|41204.3|41164.3|0
1642073880000|2022-01-13 11:38:00|41202.9|41162.9|41199.3|41159.3|41202.9|41162.9|41199.3|41159.3|0
1642073910000|2022-01-13 11:38:30|41219.3|41179.3|41219.3|41179.3|41219.3|41179.3|41215.7|41175.7|5
1642073920000|2022-01-13 11:38:40|41215.7|41175.7|41215.7|41175.7|41215.7|41175.7|41215.7|41175.7|0
1642073930000|2022-01-13 11:38:50|41219.3|41179.3|41219.3|41179.3|41219.3|41179.3|41219.3|41179.3|0
1642073940000|2022-01-13 11:39:00|41215.7|41175.7|41232.9|41192.9|41232.9|41192.9|41215.7|41175.7|5
1642073960000|2022-01-13 11:39:20|41234.3|41194.3|41224.3|41184.3|41234.3|41194.3|41224.3|41184.3|1
1642073970000|2022-01-13 11:39:30|41222.9|41182.9|41222.9|41182.9|41222.9|41182.9|41222.9|41182.9|0
1642074000000|2022-01-13 11:40:00|41225.7|41185.7|41225.7|41185.7|41225.7|41185.7|41225.7|41185.7|0
1642074010000|2022-01-13 11:40:10|41229.3|41189.3|41229.3|41189.3|41229.3|41189.3|41229.3|41189.3|0
1642074030000|2022-01-13 11:40:30|41239.3|41199.3|41220.7|41180.7|41239.3|41199.3|41220.7|41180.7|3
1642074040000|2022-01-13 11:40:40|41225.7|41185.7|41225.7|41185.7|41225.7|41185.7|41225.7|41185.7|1
1642074060000|2022-01-13 11:41:00|41224.3|41184.3|41224.3|41184.3|41225.7|41185.7|41224.3|41184.3|0
1642074070000|2022-01-13 11:41:10|41225.7|41185.7|41224.3|41184.3|41225.7|41185.7|41224.3|41184.3|2
1642074080000|2022-01-13 11:41:20|41222.1|41182.1|41220.7|41180.7|41222.1|41182.1|41220.7|41180.7|0
1642074110000|2022-01-13 11:41:50|41219.3|41179.3|41225.7|41185.7|41225.7|41185.7|41219.3|41179.3|2
1642074120000|2022-01-13 11:42:00|41224.3|41184.3|41219.3|41179.3|41224.3|41184.3|41219.3|41179.3|0
1642074130000|2022-01-13 11:42:10|41214.3|41174.3|41214.3|41174.3|41215.7|41175.7|41212.9|41172.9|2
1642074140000|2022-01-13 11:42:20|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|0
1642074150000|2022-01-13 11:42:30|41214.3|41174.3|41212.9|41172.9|41214.3|41174.3|41212.9|41172.9|0
1642074180000|2022-01-13 11:43:00|41209.3|41169.3|41204.3|41164.3|41209.3|41169.3|41204.3|41164.3|2
1642074190000|2022-01-13 11:43:10|41202.1|41162.1|41197.9|41157.9|41202.1|41162.1|41192.1|41152.1|2
1642074210000|2022-01-13 11:43:30|41199.3|41159.3|41199.3|41159.3|41199.3|41159.3|41199.3|41159.3|0
1642074240000|2022-01-13 11:44:00|41195.7|41155.7|41195.7|41155.7|41195.7|41155.7|41192.9|41152.9|3
1642074250000|2022-01-13 11:44:10|41194.3|41154.3|41189.3|41149.3|41194.3|41154.3|41189.3|41149.3|0
1642074280000|2022-01-13 11:44:40|41195.7|41155.7|41195.7|41155.7|41195.7|41155.7|41195.7|41155.7|2
1642074300000|2022-01-13 11:45:00|41194.3|41154.3|41194.3|41154.3|41194.3|41154.3|41194.3|41154.3|0
1642074310000|2022-01-13 11:45:10|41195.7|41155.7|41195.7|41155.7|41195.7|41155.7|41195.7|41155.7|0
1642074330000|2022-01-13 11:45:30|41190.7|41150.7|41194.3|41154.3|41194.3|41154.3|41190.7|41150.7|1
1642074340000|2022-01-13 11:45:40|41195.7|41155.7|41199.3|41159.3|41202.9|41162.9|41194.3|41154.3|0
1642074350000|2022-01-13 11:45:50|41204.3|41164.3|41209.3|41169.3|41209.3|41169.3|41204.3|41164.3|1
1642074360000|2022-01-13 11:46:00|41204.3|41164.3|41204.3|41164.3|41205.7|41165.7|41204.3|41164.3|1
1642074370000|2022-01-13 11:46:10|41199.3|41159.3|41202.9|41162.9|41202.9|41162.9|41199.3|41159.3|0
1642074380000|2022-01-13 11:46:20|41199.3|41159.3|41195.7|41155.7|41199.3|41159.3|41195.7|41155.7|1
1642074390000|2022-01-13 11:46:30|41199.3|41159.3|41204.3|41164.3|41214.3|41174.3|41199.3|41159.3|2
1642074400000|2022-01-13 11:46:40|41202.9|41162.9|41202.9|41162.9|41202.9|41162.9|41199.3|41159.3|1
1642074430000|2022-01-13 11:47:10|41204.3|41164.3|41204.3|41164.3|41205.7|41165.7|41204.3|41164.3|0
1642074440000|2022-01-13 11:47:20|41202.9|41162.9|41205.7|41165.7|41205.7|41165.7|41202.9|41162.9|1
1642074450000|2022-01-13 11:47:30|41204.3|41164.3|41209.3|41169.3|41210.7|41170.7|41204.3|41164.3|0
1642074460000|2022-01-13 11:47:40|41205.7|41165.7|41205.7|41165.7|41205.7|41165.7|41204.3|41164.3|1
1642074470000|2022-01-13 11:47:50|41204.3|41164.3|41199.3|41159.3|41204.3|41164.3|41199.3|41159.3|1
1642074480000|2022-01-13 11:48:00|41195.7|41155.7|41199.3|41159.3|41199.3|41159.3|41194.3|41154.3|1
1642074510000|2022-01-13 11:48:30|41197.9|41157.9|41216.5|41176.5|41216.5|41176.5|41197.9|41157.9|49
1642074530000|2022-01-13 11:48:50|41222.9|41182.9|41216.5|41176.5|41222.9|41182.9|41216.5|41176.5|1
1642074540000|2022-01-13 11:49:00|41202.9|41162.9|41210.1|41170.1|41226.5|41186.5|41202.9|41162.9|19
1642074550000|2022-01-13 11:49:10|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|41210.1|41170.1|0
1642074560000|2022-01-13 11:49:20|41210.1|41170.1|41206.5|41166.5|41211.5|41171.5|41206.5|41166.5|0
1642074570000|2022-01-13 11:49:30|41211.5|41171.5|41216.5|41176.5|41216.5|41176.5|41211.5|41171.5|2
1642074590000|2022-01-13 11:49:50|41212.9|41172.9|41211.5|41171.5|41212.9|41172.9|41211.5|41171.5|1
1642074600000|2022-01-13 11:50:00|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|0
1642074620000|2022-01-13 11:50:20|41206.5|41166.5|41206.5|41166.5|41206.5|41166.5|41206.5|41166.5|0
1642074630000|2022-01-13 11:50:30|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|2
1642074660000|2022-01-13 11:51:00|41211.5|41171.5|41206.5|41166.5|41211.5|41171.5|41196.5|41156.5|4
1642074670000|2022-01-13 11:51:10|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|0
1642074680000|2022-01-13 11:51:20|41212.9|41172.9|41216.5|41176.5|41216.5|41176.5|41212.9|41172.9|0
1642074690000|2022-01-13 11:51:30|41217.9|41177.9|41216.5|41176.5|41217.9|41177.9|41216.5|41176.5|0
1642074710000|2022-01-13 11:51:50|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|1
1642074750000|2022-01-13 11:52:30|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|0
1642074760000|2022-01-13 11:52:40|41216.5|41176.5|41222.9|41182.9|41222.9|41182.9|41216.5|41176.5|2
1642074780000|2022-01-13 11:53:00|41216.5|41176.5|41216.5|41176.5|41216.5|41176.5|41216.5|41176.5|1
1642074790000|2022-01-13 11:53:10|41211.5|41171.5|41206.5|41166.5|41212.9|41172.9|41206.5|41166.5|2
1642074800000|2022-01-13 11:53:20|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|0
1642074830000|2022-01-13 11:53:50|41216.5|41176.5|41222.9|41182.9|41222.9|41182.9|41216.5|41176.5|1
1642074840000|2022-01-13 11:54:00|41219.3|41179.3|41216.5|41176.5|41219.3|41179.3|41216.5|41176.5|0
1642074850000|2022-01-13 11:54:10|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|0
1642074860000|2022-01-13 11:54:20|41211.5|41171.5|41206.5|41166.5|41211.5|41171.5|41206.5|41166.5|0
1642074870000|2022-01-13 11:54:30|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|1
1642074910000|2022-01-13 11:55:10|41216.5|41176.5|41216.5|41176.5|41217.9|41177.9|41216.5|41176.5|0
1642074920000|2022-01-13 11:55:20|41211.5|41171.5|41202.9|41162.9|41212.9|41172.9|41202.9|41162.9|5
1642074930000|2022-01-13 11:55:30|41199.3|41159.3|41197.9|41157.9|41199.3|41159.3|41197.9|41157.9|0
1642074940000|2022-01-13 11:55:40|41196.5|41156.5|41196.5|41156.5|41196.5|41156.5|41196.5|41156.5|0
1642074960000|2022-01-13 11:56:00|41202.9|41162.9|41202.9|41162.9|41202.9|41162.9|41202.9|41162.9|1
1642074970000|2022-01-13 11:56:10|||||||||1
1642075000000|2022-01-13 11:56:40|41199.3|41159.3|41202.9|41162.9|41202.9|41162.9|41199.3|41159.3|1
1642075080000|2022-01-13 11:58:00|41201.5|41161.5|41202.9|41162.9|41202.9|41162.9|41201.5|41161.5|0
1642075140000|2022-01-13 11:59:00|41190.1|41150.1|41196.5|41156.5|41196.5|41156.5|41190.1|41150.1|1
1642075160000|2022-01-13 11:59:20|41192.9|41152.9|41196.5|41156.5|41196.5|41156.5|41189.3|41149.3|1
1642075170000|2022-01-13 11:59:30|41197.9|41157.9|41206.5|41166.5|41207.9|41167.9|41197.9|41157.9|2
1642075180000|2022-01-13 11:59:40|41196.5|41156.5|41186.5|41146.5|41196.5|41156.5|41186.5|41146.5|4
1642075190000|2022-01-13 11:59:50|41187.9|41147.9|41186.5|41146.5|41196.5|41156.5|41186.5|41146.5|2
1642075200000|2022-01-13 12:00:00|41190.1|41150.1|41192.9|41152.9|41196.5|41156.5|41190.1|41150.1|11
1642075210000|2022-01-13 12:00:10|41196.5|41156.5|41197.9|41157.9|41197.9|41157.9|41196.5|41156.5|0
1642075230000|2022-01-13 12:00:30|41191.5|41151.5|41186.5|41146.5|41192.9|41152.9|41186.5|41146.5|1
1642075250000|2022-01-13 12:00:50|41192.9|41152.9|41196.5|41156.5|41196.5|41156.5|41192.9|41152.9|0
1642075280000|2022-01-13 12:01:20|41186.5|41146.5|41186.5|41146.5|41186.5|41146.5|41186.5|41146.5|1
1642075290000|2022-01-13 12:01:30|41192.9|41152.9|41192.9|41152.9|41192.9|41152.9|41192.9|41152.9|1
1642075300000|2022-01-13 12:01:40|41190.1|41150.1|41196.5|41156.5|41196.5|41156.5|41190.1|41150.1|0
1642075320000|2022-01-13 12:02:00|41192.9|41152.9|41196.5|41156.5|41196.5|41156.5|41192.9|41152.9|0
1642075340000|2022-01-13 12:02:20|41206.5|41166.5|41210.1|41170.1|41212.9|41172.9|41206.5|41166.5|7
1642075350000|2022-01-13 12:02:30|41211.5|41171.5|41212.9|41172.9|41212.9|41172.9|41211.5|41171.5|0
1642075370000|2022-01-13 12:02:50|41216.5|41176.5|41216.5|41176.5|41216.5|41176.5|41216.5|41176.5|9
1642075380000|2022-01-13 12:03:00|41206.5|41166.5|41206.5|41166.5|41206.5|41166.5|41206.5|41166.5|2
1642075390000|2022-01-13 12:03:10|||||||||1
1642075400000|2022-01-13 12:03:20|41205.1|41165.1|41211.5|41171.5|41211.5|41171.5|41205.1|41165.1|0
1642075410000|2022-01-13 12:03:30|41210.1|41170.1|41206.5|41166.5|41210.1|41170.1|41205.1|41165.1|0
1642075420000|2022-01-13 12:03:40|41202.9|41162.9|41202.9|41162.9|41202.9|41162.9|41202.9|41162.9|1
1642075430000|2022-01-13 12:03:50|41199.3|41159.3|41211.5|41171.5|41212.9|41172.9|41197.9|41157.9|2
1642075440000|2022-01-13 12:04:00|41210.1|41170.1|41206.5|41166.5|41211.5|41171.5|41206.5|41166.5|0
1642075450000|2022-01-13 12:04:10|41216.5|41176.5|41216.5|41176.5|41216.5|41176.5|41216.5|41176.5|5
1642075460000|2022-01-13 12:04:20|41212.9|41172.9|41216.5|41176.5|41216.5|41176.5|41210.1|41170.1|0
1642075490000|2022-01-13 12:04:50|41215.1|41175.1|41216.5|41176.5|41216.5|41176.5|41215.1|41175.1|0
1642075560000|2022-01-13 12:06:00|41206.5|41166.5|41206.5|41166.5|41206.5|41166.5|41206.5|41166.5|4
1642075580000|2022-01-13 12:06:20|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|0
1642075590000|2022-01-13 12:06:30|41207.9|41167.9|41206.5|41166.5|41207.9|41167.9|41206.5|41166.5|0
1642075600000|2022-01-13 12:06:40|41202.9|41162.9|41212.9|41172.9|41212.9|41172.9|41202.9|41162.9|4
1642075610000|2022-01-13 12:06:50|41216.5|41176.5|41216.5|41176.5|41216.5|41176.5|41216.5|41176.5|2
1642075620000|2022-01-13 12:07:00|41217.9|41177.9|41216.5|41176.5|41220.1|41180.1|41216.5|41176.5|1
1642075630000|2022-01-13 12:07:10|41211.5|41171.5|41207.9|41167.9|41211.5|41171.5|41207.9|41167.9|1
1642075640000|2022-01-13 12:07:20|41206.5|41166.5|41210.1|41170.1|41210.1|41170.1|41206.5|41166.5|1
1642075650000|2022-01-13 12:07:30|41205.1|41165.1|41206.5|41166.5|41206.5|41166.5|41205.1|41165.1|0
1642075670000|2022-01-13 12:07:50|41196.5|41156.5|41196.5|41156.5|41196.5|41156.5|41192.9|41152.9|2
1642075680000|2022-01-13 12:08:00|41186.5|41146.5|41186.5|41146.5|41187.9|41147.9|41186.5|41146.5|1
1642075690000|2022-01-13 12:08:10|41185.1|41145.1|41186.5|41146.5|41186.5|41146.5|41185.1|41145.1|4
1642075710000|2022-01-13 12:08:30|41190.1|41150.1|41176.5|41136.5|41190.1|41150.1|41176.5|41136.5|3
1642075720000|2022-01-13 12:08:40|41161.5|41121.5|41161.5|41121.5|41161.5|41121.5|41156.5|41116.5|6
1642075730000|2022-01-13 12:08:50|41156.5|41116.5|41151.5|41111.5|41156.5|41116.5|41151.5|41111.5|1
1642075740000|2022-01-13 12:09:00|41156.5|41116.5|41146.5|41106.5|41156.5|41116.5|41146.5|41106.5|10
1642075750000|2022-01-13 12:09:10|41141.5|41101.5|41132.9|41092.9|41142.9|41102.9|41132.9|41092.9|7
1642075760000|2022-01-13 12:09:20|41130.1|41090.1|41131.5|41091.5|41136.5|41096.5|41127.9|41087.9|3
1642075770000|2022-01-13 12:09:30|41132.9|41092.9|41141.5|41101.5|41141.5|41101.5|41129.3|41089.3|2
1642075780000|2022-01-13 12:09:40|41137.9|41097.9|41142.9|41102.9|41142.9|41102.9|41137.9|41097.9|1
1642075790000|2022-01-13 12:09:50|41146.5|41106.5|41146.5|41106.5|41146.5|41106.5|41146.5|41106.5|0
1642075800000|2022-01-13 12:10:00|41152.9|41112.9|41152.9|41112.9|41152.9|41112.9|41152.9|41112.9|2
1642075810000|2022-01-13 12:10:10|41151.5|41111.5|41152.9|41112.9|41152.9|41112.9|41151.5|41111.5|0
1642075820000|2022-01-13 12:10:20|41151.5|41111.5|41132.9|41092.9|41152.9|41112.9|41131.5|41091.5|2
1642075830000|2022-01-13 12:10:30|41127.9|41087.9|41132.9|41092.9|41136.5|41096.5|41127.9|41087.9|1
1642075840000|2022-01-13 12:10:40|41136.5|41096.5|41132.9|41092.9|41136.5|41096.5|41132.9|41092.9|0
1642075860000|2022-01-13 12:11:00|41136.5|41096.5|41136.5|41096.5|41142.9|41102.9|41136.5|41096.5|5
1642075880000|2022-01-13 12:11:20|41142.9|41102.9|41147.9|41107.9|41147.9|41107.9|41139.3|41099.3|3
1642075900000|2022-01-13 12:11:40|41151.5|41111.5|41152.9|41112.9|41152.9|41112.9|41151.5|41111.5|0
1642075910000|2022-01-13 12:11:50|41156.5|41116.5|41159.3|41119.3|41159.3|41119.3|41152.9|41112.9|6
1642075920000|2022-01-13 12:12:00|41157.9|41117.9|41152.9|41112.9|41157.9|41117.9|41152.9|41112.9|0
1642075930000|2022-01-13 12:12:10|41162.9|41122.9|41162.9|41122.9|41162.9|41122.9|41162.9|41122.9|11
1642075940000|2022-01-13 12:12:20|41174.3|41134.3|41174.3|41134.3|41174.3|41134.3|41169.3|41129.3|6
1642075950000|2022-01-13 12:12:30|41172.9|41132.9|41177.9|41137.9|41177.9|41137.9|41172.9|41132.9|0
1642075960000|2022-01-13 12:12:40|41182.9|41142.9|41182.9|41142.9|41182.9|41142.9|41182.9|41142.9|1
1642075970000|2022-01-13 12:12:50|41182.8|41142.8|41179.2|41139.2|41182.8|41142.8|41179.2|41139.2|3
1642075980000|2022-01-13 12:13:00|41177.8|41137.8|41177.8|41137.8|41179.2|41139.2|41177.8|41137.8|0
1642076000000|2022-01-13 12:13:20|41179.2|41139.2|41179.2|41139.2|41179.2|41139.2|41179.2|41139.2|1
1642076010000|2022-01-13 12:13:30|41182.8|41142.8|41182.8|41142.8|41182.8|41142.8|41182.8|41142.8|1
1642076020000|2022-01-13 12:13:40|41179.2|41139.2|41179.2|41139.2|41179.2|41139.2|41179.2|41139.2|0
1642076030000|2022-01-13 12:13:50|41177.8|41137.8|41177.8|41137.8|41177.8|41137.8|41177.8|41137.8|0
1642076040000|2022-01-13 12:14:00|41179.2|41139.2|41177.8|41137.8|41179.2|41139.2|41177.8|41137.8|0
1642076050000|2022-01-13 12:14:10|41176.4|41136.4|41187.8|41147.8|41187.8|41147.8|41176.4|41136.4|3
1642076060000|2022-01-13 12:14:20|41186.4|41146.4|41176.4|41136.4|41187.8|41147.8|41176.4|41136.4|17
1642076080000|2022-01-13 12:14:40|41182.8|41142.8|41186.4|41146.4|41186.4|41146.4|41182.8|41142.8|2
1642076090000|2022-01-13 12:14:50|41182.8|41142.8|41182.8|41142.8|41182.8|41142.8|41182.8|41142.8|0
1642076110000|2022-01-13 12:15:10|41176.4|41136.4|41176.4|41136.4|41182.8|41142.8|41176.4|41136.4|1
1642076130000|2022-01-13 12:15:30|41177.8|41137.8|41182.8|41142.8|41182.8|41142.8|41177.8|41137.8|1
1642076140000|2022-01-13 12:15:40|41179.2|41139.2|41176.4|41136.4|41179.2|41139.2|41176.4|41136.4|0
1642076150000|2022-01-13 12:15:50|||||||||3
1642076180000|2022-01-13 12:16:20|41182.8|41142.8|41182.8|41142.8|41182.8|41142.8|41181.4|41141.4|2
1642076190000|2022-01-13 12:16:30|41181.4|41141.4|41176.4|41136.4|41181.4|41141.4|41175|41135|16
1642076200000|2022-01-13 12:16:40|41177.8|41137.8|41177.8|41137.8|41177.8|41137.8|41177.8|41137.8|1
1642076210000|2022-01-13 12:16:50|41176.4|41136.4|41176.4|41136.4|41176.4|41136.4|41176.4|41136.4|0
1642076220000|2022-01-13 12:17:00|41175|41135|41152.8|41112.8|41175|41135|41152.8|41112.8|2
1642076250000|2022-01-13 12:17:30|41151.4|41111.4|41147.8|41107.8|41151.4|41111.4|41147.8|41107.8|0
1642076270000|2022-01-13 12:17:50|41146.4|41106.4|41162.8|41122.8|41166.4|41126.4|41146.4|41106.4|12
1642076280000|2022-01-13 12:18:00|41166.4|41126.4|41156.4|41116.4|41167.8|41127.8|41156.4|41116.4|10
1642076290000|2022-01-13 12:18:10|41151.4|41111.4|41152.8|41112.8|41152.8|41112.8|41146.4|41106.4|1
1642076310000|2022-01-13 12:18:30|41156.4|41116.4|41156.4|41116.4|41156.4|41116.4|41155|41115|0
1642076330000|2022-01-13 12:18:50|41150|41110|41150|41110|41152.8|41112.8|41146.4|41106.4|1
1642076340000|2022-01-13 12:19:00|41155|41115|41155|41115|41156.4|41116.4|41155|41115|4
1642076350000|2022-01-13 12:19:10|41145|41105|41145|41105|41145|41105|41145|41105|4
1642076360000|2022-01-13 12:19:20|41140|41100|41135|41095|41140|41100|41135|41095|2
1642076370000|2022-01-13 12:19:30|41131.4|41091.4|41126.4|41086.4|41131.4|41091.4|41126.4|41086.4|3
1642076390000|2022-01-13 12:19:50|41121.4|41081.4|41117.8|41077.8|41121.4|41081.4|41117.8|41077.8|1
1642076420000|2022-01-13 12:20:20|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|41121.4|41081.4|1
1642076440000|2022-01-13 12:20:40|41126.4|41086.4|41127.8|41087.8|41127.8|41087.8|41126.4|41086.4|0
1642076450000|2022-01-13 12:20:50|41126.4|41086.4|41126.4|41086.4|41127.8|41087.8|41126.4|41086.4|0
1642076490000|2022-01-13 12:21:30|41136.4|41096.4|41146.4|41106.4|41146.4|41106.4|41136.4|41096.4|3
1642076500000|2022-01-13 12:21:40|41145|41105|41146.4|41106.4|41146.4|41106.4|41145|41105|2
1642076510000|2022-01-13 12:21:50|41141.4|41101.4|41127.8|41087.8|41141.4|41101.4|41127.8|41087.8|1
1642076520000|2022-01-13 12:22:00|41136.4|41096.4|41136.4|41096.4|41136.4|41096.4|41132.8|41092.8|3
1642076540000|2022-01-13 12:22:20|41140|41100|41146.4|41106.4|41146.4|41106.4|41140|41100|2
1642076550000|2022-01-13 12:22:30|41151.4|41111.4|41151.4|41111.4|41151.4|41111.4|41151.4|41111.4|0
1642076560000|2022-01-13 12:22:40|41146.4|41106.4|41146.4|41106.4|41151.4|41111.4|41146.4|41106.4|1
1642076590000|2022-01-13 12:23:10|41145|41105|41142.8|41102.8|41145|41105|41142.8|41102.8|1
1642076600000|2022-01-13 12:23:20|41136.4|41096.4|41136.4|41096.4|41136.4|41096.4|41136.4|41096.4|0
1642076610000|2022-01-13 12:23:30|||||||||2
1642076630000|2022-01-13 12:23:50|41126.4|41086.4|41130|41090|41130|41090|41126.4|41086.4|0
1642076640000|2022-01-13 12:24:00|41126.4|41086.4|41130|41090|41130|41090|41126.4|41086.4|0
1642076660000|2022-01-13 12:24:20|41117.8|41077.8|41122.8|41082.8|41122.8|41082.8|41117.8|41077.8|5
1642076670000|2022-01-13 12:24:30|41121.4|41081.4|41122.8|41082.8|41122.8|41082.8|41121.4|41081.4|0
1642076680000|2022-01-13 12:24:40|41117.8|41077.8|41117.8|41077.8|41117.8|41077.8|41117.8|41077.8|0
1642076700000|2022-01-13 12:25:00|41122.8|41082.8|41132.8|41092.8|41132.8|41092.8|41121.4|41081.4|4
1642076710000|2022-01-13 12:25:10|41136.4|41096.4|41137.8|41097.8|41137.8|41097.8|41136.4|41096.4|0
1642076730000|2022-01-13 12:25:30|41136.4|41096.4|41136.4|41096.4|41136.4|41096.4|41136.4|41096.4|0
1642076740000|2022-01-13 12:25:40|41135|41095|41131.4|41091.4|41135|41095|41131.4|41091.4|2
1642076750000|2022-01-13 12:25:50|41127.8|41087.8|41141.4|41101.4|41141.4|41101.4|41127.8|41087.8|3
1642076760000|2022-01-13 12:26:00|41146.4|41106.4|41141.4|41101.4|41146.4|41106.4|41141.4|41101.4|3
1642076770000|2022-01-13 12:26:10|41142.8|41102.8|41142.8|41102.8|41142.8|41102.8|41141.4|41101.4|0
1642076780000|2022-01-13 12:26:20|41141.4|41101.4|41142.8|41102.8|41142.8|41102.8|41136.4|41096.4|0
1642076790000|2022-01-13 12:26:30|41137.8|41097.8|41140|41100|41142.8|41102.8|41136.4|41096.4|1
1642076800000|2022-01-13 12:26:40|41136.4|41096.4|41140|41100|41140|41100|41136.4|41096.4|0
1642076810000|2022-01-13 12:26:50|41136.4|41096.4|41126.4|41086.4|41136.4|41096.4|41121.4|41081.4|1
1642076820000|2022-01-13 12:27:00|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|0
1642076830000|2022-01-13 12:27:10|41117.8|41077.8|41117.8|41077.8|41117.8|41077.8|41117.8|41077.8|0
1642076840000|2022-01-13 12:27:20|41116.4|41076.4|41115|41075|41116.4|41076.4|41115|41075|0
1642076860000|2022-01-13 12:27:40|41116.4|41076.4|41116.4|41076.4|41116.4|41076.4|41116.4|41076.4|0
1642076870000|2022-01-13 12:27:50|41115|41075|41115|41075|41115|41075|41115|41075|0
1642076880000|2022-01-13 12:28:00|41116.4|41076.4|41116.4|41076.4|41116.4|41076.4|41116.4|41076.4|0
1642076890000|2022-01-13 12:28:10|41115|41075|41115|41075|41115|41075|41115|41075|0
1642076900000|2022-01-13 12:28:20|41116.4|41076.4|41116.4|41076.4|41116.4|41076.4|41116.4|41076.4|0
1642076910000|2022-01-13 12:28:30|41115|41075|41105|41065|41116.4|41076.4|41105|41065|4
1642076920000|2022-01-13 12:28:40|41106.4|41066.4|41106.4|41066.4|41106.4|41066.4|41106.4|41066.4|0
1642076960000|2022-01-13 12:29:20|41105|41065|41106.4|41066.4|41106.4|41066.4|41105|41065|1
1642076970000|2022-01-13 12:29:30|41096.4|41056.4|41102.8|41062.8|41102.8|41062.8|41096.4|41056.4|5
1642076980000|2022-01-13 12:29:40|41100|41060|41086.4|41046.4|41100|41060|41086.4|41046.4|13
1642076990000|2022-01-13 12:29:50|41091.4|41051.4|41096.4|41056.4|41096.4|41056.4|41086.4|41046.4|3
1642077000000|2022-01-13 12:30:00|41101.4|41061.4|41105|41065|41105|41065|41096.4|41056.4|7
1642077010000|2022-01-13 12:30:10|41106.4|41066.4|41126.4|41086.4|41133.6|41093.6|41106.4|41066.4|9
1642077020000|2022-01-13 12:30:20|41135|41095|41135|41095|41140|41100|41135|41095|2
1642077030000|2022-01-13 12:30:30|41136.4|41096.4|41136.4|41096.4|41136.4|41096.4|41135|41095|0
1642077040000|2022-01-13 12:30:40|41135|41095|41140|41100|41140|41100|41135|41095|2
1642077050000|2022-01-13 12:30:50|41136.4|41096.4|41136.4|41096.4|41136.4|41096.4|41135|41095|0
1642077060000|2022-01-13 12:31:00|41135|41095|41135|41095|41136.4|41096.4|41135|41095|0
1642077070000|2022-01-13 12:31:10|41130|41090|41126.4|41086.4|41130|41090|41126.4|41086.4|1
1642077080000|2022-01-13 12:31:20|41130|41090|41131.4|41091.4|41131.4|41091.4|41126.4|41086.4|1
1642077090000|2022-01-13 12:31:30|41130|41090|41130|41090|41130|41090|41130|41090|0
1642077120000|2022-01-13 12:32:00|41125|41085|41130|41090|41130|41090|41125|41085|1
1642077150000|2022-01-13 12:32:30|41126.4|41086.4|41130|41090|41130|41090|41126.4|41086.4|0
1642077170000|2022-01-13 12:32:50|41140|41100|41140|41100|41140|41100|41140|41100|1
1642077180000|2022-01-13 12:33:00|41136.4|41096.4|41136.4|41096.4|41136.4|41096.4|41136.4|41096.4|0
1642077190000|2022-01-13 12:33:10|41135|41095|41135|41095|41135|41095|41135|41095|0
1642077240000|2022-01-13 12:34:00|41131.4|41091.4|41131.4|41091.4|41131.4|41091.4|41131.4|41091.4|3
1642077250000|2022-01-13 12:34:10|41126.4|41086.4|41130|41090|41130|41090|41126.4|41086.4|0
1642077290000|2022-01-13 12:34:50|41133.6|41093.6|41136.4|41096.4|41136.4|41096.4|41133.6|41093.6|3
1642077310000|2022-01-13 12:35:10|41140|41100|41145|41105|41145|41105|41140|41100|2
1642077320000|2022-01-13 12:35:20|41143.6|41103.6|41140|41100|41143.6|41103.6|41140|41100|1
1642077360000|2022-01-13 12:36:00|41135|41095|41145|41105|41145|41105|41135|41095|3
1642077400000|2022-01-13 12:36:40|||||||||1
1642077420000|2022-01-13 12:37:00|41126.4|41086.4|41111.4|41071.4|41126.4|41086.4|41111.4|41071.4|12
1642077430000|2022-01-13 12:37:10|41107.8|41067.8|41116.4|41076.4|41116.4|41076.4|41107.8|41067.8|1
1642077470000|2022-01-13 12:37:50|41115|41075|41116.4|41076.4|41116.4|41076.4|41115|41075|1
1642077520000|2022-01-13 12:38:40|41112.8|41072.8|41107.8|41067.8|41112.8|41072.8|41107.8|41067.8|1
1642077530000|2022-01-13 12:38:50|41105|41065|41105|41065|41105|41065|41105|41065|0
1642077540000|2022-01-13 12:39:00|41106.4|41066.4|41106.4|41066.4|41106.4|41066.4|41106.4|41066.4|0
1642077550000|2022-01-13 12:39:10|41111.4|41071.4|41112.8|41072.8|41112.8|41072.8|41111.4|41071.4|2
1642077570000|2022-01-13 12:39:30|41111.4|41071.4|41111.4|41071.4|41111.4|41071.4|41111.4|41071.4|0
1642077590000|2022-01-13 12:39:50|41107.8|41067.8|41106.4|41066.4|41107.8|41067.8|41106.4|41066.4|0
1642077600000|2022-01-13 12:40:00|41110|41070|41110|41070|41110|41070|41110|41070|2
1642077640000|2022-01-13 12:40:40|41106.4|41066.4|41140|41100|41140|41100|41106.4|41066.4|17
1642077660000|2022-01-13 12:41:00|41145|41105|41140|41100|41145|41105|41140|41100|1
1642077700000|2022-01-13 12:41:40|41145|41105|41140|41100|41145|41105|41140|41100|1
1642077710000|2022-01-13 12:41:50|41136.4|41096.4|41136.4|41096.4|41136.4|41096.4|41136.4|41096.4|0
1642077720000|2022-01-13 12:42:00|41135|41095|41136.4|41096.4|41136.4|41096.4|41135|41095|1
1642077740000|2022-01-13 12:42:20|41137.8|41097.8|41146.4|41106.4|41146.4|41106.4|41137.8|41097.8|3
1642077750000|2022-01-13 12:42:30|41145|41105|41145|41105|41145|41105|41145|41105|0
1642077760000|2022-01-13 12:42:40|41140|41100|41136.4|41096.4|41140|41100|41136.4|41096.4|1
1642077770000|2022-01-13 12:42:50|||||||||1
1642077780000|2022-01-13 12:43:00|41141.4|41101.4|41140|41100|41141.4|41101.4|41140|41100|1
1642077800000|2022-01-13 12:43:20|41135|41095|41140|41100|41141.4|41101.4|41135|41095|0
1642077810000|2022-01-13 12:43:30|41141.4|41101.4|41141.4|41101.4|41141.4|41101.4|41141.4|41101.4|0
1642077830000|2022-01-13 12:43:50|41145|41105|41145|41105|41145|41105|41145|41105|0
1642077840000|2022-01-13 12:44:00|41155|41115|41155|41115|41155|41115|41151.4|41111.4|18
1642077850000|2022-01-13 12:44:10|41156.4|41116.4|41150|41110|41156.4|41116.4|41145|41105|2
1642077890000|2022-01-13 12:44:50|41145|41105|41140|41100|41145|41105|41140|41100|3
1642077900000|2022-01-13 12:45:00|41145|41105|41140|41100|41145|41105|41140|41100|4
1642077940000|2022-01-13 12:45:40|41136.4|41096.4|41120|41080|41136.4|41096.4|41120|41080|4
1642077950000|2022-01-13 12:45:50|41116.4|41076.4|41116.4|41076.4|41116.4|41076.4|41116.4|41076.4|0
1642077960000|2022-01-13 12:46:00|41106.4|41066.4|41096.4|41056.4|41115|41075|41086.4|41046.4|13
1642077970000|2022-01-13 12:46:10|41091.4|41051.4|41091.4|41051.4|41095|41055|41091.4|41051.4|3
1642077990000|2022-01-13 12:46:30|41087.8|41047.8|41096.4|41056.4|41096.4|41056.4|41084.2|41044.2|4
1642078000000|2022-01-13 12:46:40|41091.4|41051.4|41091.4|41051.4|41092.8|41052.8|41091.4|41051.4|3
1642078010000|2022-01-13 12:46:50|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|0
1642078020000|2022-01-13 12:47:00|41096.4|41056.4|41091.4|41051.4|41096.4|41056.4|41091.4|41051.4|0
1642078030000|2022-01-13 12:47:10|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|0
1642078040000|2022-01-13 12:47:20|41096.4|41056.4|41096.4|41056.4|41096.4|41056.4|41096.4|41056.4|0
1642078050000|2022-01-13 12:47:30|41099.9|41059.9|41099.9|41059.9|41099.9|41059.9|41099.9|41059.9|1
1642078060000|2022-01-13 12:47:40|41104.9|41064.9|41104.9|41064.9|41104.9|41064.9|41104.9|41064.9|0
1642078080000|2022-01-13 12:48:00|41099.9|41059.9|41096.3|41056.3|41099.9|41059.9|41094.9|41054.9|1
1642078090000|2022-01-13 12:48:10|41094.9|41054.9|41096.3|41056.3|41096.3|41056.3|41094.9|41054.9|0
1642078100000|2022-01-13 12:48:20|41094.9|41054.9|41094.9|41054.9|41094.9|41054.9|41094.9|41054.9|0
1642078110000|2022-01-13 12:48:30|41096.3|41056.3|41094.9|41054.9|41099.9|41059.9|41094.9|41054.9|4
1642078120000|2022-01-13 12:48:40|41096.3|41056.3|41099.9|41059.9|41099.9|41059.9|41094.9|41054.9|1
1642078130000|2022-01-13 12:48:50|41096.3|41056.3|41091.3|41051.3|41096.3|41056.3|41091.3|41051.3|2
1642078150000|2022-01-13 12:49:10|41094.9|41054.9|41094.9|41054.9|41094.9|41054.9|41094.9|41054.9|1
1642078160000|2022-01-13 12:49:20|41091.3|41051.3|41091.3|41051.3|41091.3|41051.3|41091.3|41051.3|0
1642078220000|2022-01-13 12:50:20|41087.7|41047.7|41086.3|41046.3|41087.7|41047.7|41086.3|41046.3|0
1642078230000|2022-01-13 12:50:30|41087.7|41047.7|41087.7|41047.7|41087.7|41047.7|41087.7|41047.7|4
1642078240000|2022-01-13 12:50:40|41076.3|41036.3|41082.7|41042.7|41086.3|41046.3|41076.3|41036.3|4
1642078250000|2022-01-13 12:50:50|41086.3|41046.3|41077.7|41037.7|41087.7|41047.7|41076.3|41036.3|6
1642078260000|2022-01-13 12:51:00|41076.3|41036.3|41081.3|41041.3|41082.7|41042.7|41076.3|41036.3|1
1642078270000|2022-01-13 12:51:10|41079.9|41039.9|41079.9|41039.9|41079.9|41039.9|41079.9|41039.9|3
1642078280000|2022-01-13 12:51:20|41076.3|41036.3|41062.7|41022.7|41076.3|41036.3|41059.9|41019.9|2
1642078290000|2022-01-13 12:51:30|41066.3|41026.3|41064.9|41024.9|41066.3|41026.3|41056.3|41016.3|0
1642078300000|2022-01-13 12:51:40|41061.3|41021.3|41041.3|41001.3|41061.3|41021.3|41039.9|40999.9|49
1642078320000|2022-01-13 12:52:00|41046.3|41006.3|41041.3|41001.3|41046.3|41006.3|41041.3|41001.3|1
1642078340000|2022-01-13 12:52:20|||||||||5
1642078350000|2022-01-13 12:52:30|41039.9|40999.9|41041.3|41001.3|41041.3|41001.3|41039.9|40999.9|1
1642078360000|2022-01-13 12:52:40|41036.3|40996.3|41039.9|40999.9|41049.9|41009.9|41036.3|40996.3|5
1642078370000|2022-01-13 12:52:50|41043.5|41003.5|41054.9|41014.9|41054.9|41014.9|41043.5|41003.5|1
1642078380000|2022-01-13 12:53:00|41049.9|41009.9|41061.3|41021.3|41061.3|41021.3|41049.9|41009.9|0
1642078410000|2022-01-13 12:53:30|41062.7|41022.7|41071.3|41031.3|41071.3|41031.3|41062.7|41022.7|0
1642078420000|2022-01-13 12:53:40|41072.7|41032.7|41072.7|41032.7|41072.7|41032.7|41072.7|41032.7|0
1642078440000|2022-01-13 12:54:00|41071.3|41031.3|41072.7|41032.7|41072.7|41032.7|41071.3|41031.3|0
1642078450000|2022-01-13 12:54:10|41071.3|41031.3|41072.7|41032.7|41072.7|41032.7|41071.3|41031.3|0
1642078460000|2022-01-13 12:54:20|41067.7|41027.7|41062.7|41022.7|41067.7|41027.7|41062.7|41022.7|11
1642078470000|2022-01-13 12:54:30|41061.3|41021.3|41056.3|41016.3|41062.7|41022.7|41056.3|41016.3|0
1642078480000|2022-01-13 12:54:40|41062.7|41022.7|41062.7|41022.7|41062.7|41022.7|41062.7|41022.7|1
1642078490000|2022-01-13 12:54:50|41066.3|41026.3|41066.3|41026.3|41066.3|41026.3|41066.3|41026.3|0
1642078500000|2022-01-13 12:55:00|41069.9|41029.9|41074.9|41034.9|41076.3|41036.3|41069.9|41029.9|3
1642078510000|2022-01-13 12:55:10|41076.3|41036.3|41079.9|41039.9|41079.9|41039.9|41074.9|41034.9|1
1642078520000|2022-01-13 12:55:20|41074.9|41034.9|41069.9|41029.9|41076.3|41036.3|41069.9|41029.9|1
1642078530000|2022-01-13 12:55:30|41066.3|41026.3|41066.3|41026.3|41066.3|41026.3|41066.3|41026.3|0
1642078540000|2022-01-13 12:55:40|41072.7|41032.7|41101.3|41061.3|41101.3|41061.3|41071.3|41031.3|3
1642078550000|2022-01-13 12:55:50|41094.9|41054.9|41101.3|41061.3|41101.3|41061.3|41094.9|41054.9|9
1642078560000|2022-01-13 12:56:00|41104.9|41064.9|41096.3|41056.3|41109.9|41069.9|41096.3|41056.3|2
1642078570000|2022-01-13 12:56:10|41099.9|41059.9|41119.9|41079.9|41119.9|41079.9|41099.9|41059.9|6
1642078580000|2022-01-13 12:56:20|41122.7|41082.7|41121.3|41081.3|41126.3|41086.3|41119.9|41079.9|2
1642078590000|2022-01-13 12:56:30|41116.3|41076.3|41116.3|41076.3|41116.3|41076.3|41111.3|41071.3|0
1642078600000|2022-01-13 12:56:40|41119.9|41079.9|41119.9|41079.9|41119.9|41079.9|41119.9|41079.9|2
1642078610000|2022-01-13 12:56:50|41123.5|41083.5|41126.3|41086.3|41136.3|41096.3|41123.5|41083.5|11
1642078620000|2022-01-13 12:57:00|41119.9|41079.9|41119.9|41079.9|41126.3|41086.3|41116.3|41076.3|5
1642078650000|2022-01-13 12:57:30|41116.3|41076.3|41114.9|41074.9|41119.9|41079.9|41114.9|41074.9|3
1642078660000|2022-01-13 12:57:40|41116.3|41076.3|41114.9|41074.9|41116.3|41076.3|41114.9|41074.9|1
1642078680000|2022-01-13 12:58:00|41116.3|41076.3|41116.3|41076.3|41116.3|41076.3|41114.9|41074.9|2
1642078690000|2022-01-13 12:58:10|41121.3|41081.3|41119.9|41079.9|41121.3|41081.3|41119.9|41079.9|2
1642078700000|2022-01-13 12:58:20|41107.7|41067.7|41106.3|41066.3|41107.7|41067.7|41104.9|41064.9|8
1642078730000|2022-01-13 12:58:50|41104.9|41064.9|41099.9|41059.9|41104.9|41064.9|41096.3|41056.3|1
1642078740000|2022-01-13 12:59:00|41096.3|41056.3|41091.3|41051.3|41096.3|41056.3|41091.3|41051.3|1
1642078750000|2022-01-13 12:59:10|41092.7|41052.7|41092.7|41052.7|41092.7|41052.7|41092.7|41052.7|0
1642078760000|2022-01-13 12:59:20|41091.3|41051.3|41097.7|41057.7|41097.7|41057.7|41091.3|41051.3|0
1642078770000|2022-01-13 12:59:30|41096.3|41056.3|41092.7|41052.7|41096.3|41056.3|41092.7|41052.7|1
1642078780000|2022-01-13 12:59:40|41091.3|41051.3|41092.7|41052.7|41092.7|41052.7|41091.3|41051.3|1
1642078800000|2022-01-13 13:00:00|41091.3|41051.3|41092.7|41052.7|41092.7|41052.7|41087.7|41047.7|0
1642078810000|2022-01-13 13:00:10|41087.7|41047.7|41092.7|41052.7|41092.7|41052.7|41087.7|41047.7|0
1642078820000|2022-01-13 13:00:20|41089.1|41049.1|41092.7|41052.7|41092.7|41052.7|41087.7|41047.7|0
1642078840000|2022-01-13 13:00:40|41089.1|41049.1|41092.7|41052.7|41097.7|41057.7|41087.7|41047.7|2
1642078880000|2022-01-13 13:01:20|41091.3|41051.3|41087.7|41047.7|41091.3|41051.3|41087.7|41047.7|0
1642078890000|2022-01-13 13:01:30|41092.7|41052.7|41097.7|41057.7|41097.7|41057.7|41092.7|41052.7|1
1642078900000|2022-01-13 13:01:40|41096.3|41056.3|41087.7|41047.7|41097.7|41057.7|41086.3|41046.3|0
1642078910000|2022-01-13 13:01:50|41092.7|41052.7|41092.7|41052.7|41092.7|41052.7|41092.7|41052.7|1
1642078920000|2022-01-13 13:02:00|41086.3|41046.3|41086.3|41046.3|41086.3|41046.3|41086.3|41046.3|0
1642078950000|2022-01-13 13:02:30|41092.7|41052.7|41092.7|41052.7|41092.7|41052.7|41092.7|41052.7|6
1642078980000|2022-01-13 13:03:00|41102.7|41062.7|41096.3|41056.3|41102.7|41062.7|41096.3|41056.3|13
1642078990000|2022-01-13 13:03:10|41092.7|41052.7|41077.7|41037.7|41092.7|41052.7|41077.7|41037.7|2
1642079000000|2022-01-13 13:03:20|41072.7|41032.7|41072.7|41032.7|41072.7|41032.7|41067.7|41027.7|5
1642079010000|2022-01-13 13:03:30|41069.1|41029.1|41067.7|41027.7|41069.1|41029.1|41067.7|41027.7|0
1642079040000|2022-01-13 13:04:00|41066.3|41026.3|41067.7|41027.7|41067.7|41027.7|41066.3|41026.3|0
1642079050000|2022-01-13 13:04:10|41077.7|41037.7|41082.7|41042.7|41086.3|41046.3|41076.3|41036.3|14
1642079070000|2022-01-13 13:04:30|41077.7|41037.7|41077.7|41037.7|41079.1|41039.1|41077.7|41037.7|3
1642079080000|2022-01-13 13:04:40|41079.1|41039.1|41077.7|41037.7|41079.1|41039.1|41066.3|41026.3|9
1642079090000|2022-01-13 13:04:50|41076.3|41036.3|41076.3|41036.3|41076.3|41036.3|41076.3|41036.3|0
1642079100000|2022-01-13 13:05:00|41072.7|41032.7|41069.1|41029.1|41072.7|41032.7|41067.7|41027.7|28
1642079130000|2022-01-13 13:05:30|41067.7|41027.7|41069.1|41029.1|41069.1|41029.1|41067.7|41027.7|1
1642079140000|2022-01-13 13:05:40|41067.7|41027.7|41067.7|41027.7|41069.1|41029.1|41067.7|41027.7|3
1642079150000|2022-01-13 13:05:50|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|4
1642079160000|2022-01-13 13:06:00|41067.7|41027.7|41067.7|41027.7|41067.7|41027.7|41067.7|41027.7|4
1642079170000|2022-01-13 13:06:10|41069.1|41029.1|41067.7|41027.7|41069.1|41029.1|41067.7|41027.7|1
1642079180000|2022-01-13 13:06:20|41069.1|41029.1|41050.5|41010.5|41069.1|41029.1|41049.1|41009.1|18
1642079190000|2022-01-13 13:06:30|41049.1|41009.1|41049.1|41009.1|41049.1|41009.1|41049.1|41009.1|0
1642079200000|2022-01-13 13:06:40|41050.5|41010.5|41050.5|41010.5|41050.5|41010.5|41050.5|41010.5|0
1642079210000|2022-01-13 13:06:50|41059.1|41019.1|41059.1|41019.1|41059.1|41019.1|41059.1|41019.1|7
1642079240000|2022-01-13 13:07:20|41065.5|41025.5|41065.5|41025.5|41069.1|41029.1|41065.5|41025.5|3
1642079250000|2022-01-13 13:07:30|41064.1|41024.1|41064.1|41024.1|41064.1|41024.1|41064.1|41024.1|0
1642079260000|2022-01-13 13:07:40|41065.5|41025.5|41059.1|41019.1|41065.5|41025.5|41059.1|41019.1|0
1642079270000|2022-01-13 13:07:50|41060.5|41020.5|41065.5|41025.5|41065.5|41025.5|41059.1|41019.1|0
1642079280000|2022-01-13 13:08:00|41060.5|41020.5|41059.1|41019.1|41060.5|41020.5|41050.5|41010.5|4
1642079290000|2022-01-13 13:08:10|41060.5|41020.5|41060.5|41020.5|41060.5|41020.5|41060.5|41020.5|0
1642079300000|2022-01-13 13:08:20|41065.5|41025.5|41055.5|41015.5|41065.5|41025.5|41055.5|41015.5|1
1642079310000|2022-01-13 13:08:30|41059.1|41019.1|41060.5|41020.5|41060.5|41020.5|41059.1|41019.1|10
1642079320000|2022-01-13 13:08:40|41061.9|41021.9|41061.9|41021.9|41061.9|41021.9|41061.9|41021.9|8
1642079340000|2022-01-13 13:09:00|41056.9|41016.9|41060.5|41020.5|41060.5|41020.5|41056.9|41016.9|6
1642079350000|2022-01-13 13:09:10|41061.9|41021.9|41053.3|41013.3|41061.9|41021.9|41053.3|41013.3|8
1642079360000|2022-01-13 13:09:20|41051.9|41011.9|41051.9|41011.9|41051.9|41011.9|41051.9|41011.9|1
1642079390000|2022-01-13 13:09:50|||||||||1
1642079400000|2022-01-13 13:10:00|41053.3|41013.3|41051.9|41011.9|41053.3|41013.3|41051.9|41011.9|8
1642079420000|2022-01-13 13:10:20|41053.3|41013.3|41051.9|41011.9|41053.3|41013.3|41051.9|41011.9|4
1642079430000|2022-01-13 13:10:30|41053.3|41013.3|41051.9|41011.9|41053.3|41013.3|41051.9|41011.9|0
1642079440000|2022-01-13 13:10:40|41061.9|41021.9|41076.9|41036.9|41076.9|41036.9|41061.9|41021.9|3
1642079450000|2022-01-13 13:10:50|41075.5|41035.5|41075.5|41035.5|41076.9|41036.9|41075.5|41035.5|0
1642079460000|2022-01-13 13:11:00|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|0
1642079480000|2022-01-13 13:11:20|41086.9|41046.9|41086.9|41046.9|41086.9|41046.9|41086.9|41046.9|1
1642079490000|2022-01-13 13:11:30|41083.3|41043.3|41073.3|41033.3|41083.3|41043.3|41073.3|41033.3|1
1642079500000|2022-01-13 13:11:40|41078.3|41038.3|41074.7|41034.7|41083.3|41043.3|41074.7|41034.7|11
1642079510000|2022-01-13 13:11:50|41073.3|41033.3|41073.3|41033.3|41073.3|41033.3|41073.3|41033.3|1
1642079540000|2022-01-13 13:12:20|41071.9|41031.9|41063.3|41023.3|41071.9|41031.9|41061.9|41021.9|6
1642079560000|2022-01-13 13:12:40|41058.3|41018.3|41058.3|41018.3|41058.3|41018.3|41058.3|41018.3|1
1642079570000|2022-01-13 13:12:50|41054.7|41014.7|41058.3|41018.3|41058.3|41018.3|41053.3|41013.3|1
1642079580000|2022-01-13 13:13:00|41063.3|41023.3|41063.3|41023.3|41063.3|41023.3|41063.3|41023.3|0
1642079600000|2022-01-13 13:13:20|41053.3|41013.3|41053.3|41013.3|41053.3|41013.3|41053.3|41013.3|2
1642079620000|2022-01-13 13:13:40|41043.3|41003.3|41043.3|41003.3|41043.3|41003.3|41043.3|41003.3|8
1642079630000|2022-01-13 13:13:50|41041.9|41001.9|41043.3|41003.3|41043.3|41003.3|41033.3|40993.3|2
1642079640000|2022-01-13 13:14:00|41041.9|41001.9|41038.3|40998.3|41041.9|41001.9|41038.3|40998.3|3
1642079650000|2022-01-13 13:14:10|41033.3|40993.3|41033.3|40993.3|41033.3|40993.3|41033.3|40993.3|0
1642079660000|2022-01-13 13:14:20|41023.3|40983.3|41043.3|41003.3|41043.3|41003.3|41023.3|40983.3|7
1642079670000|2022-01-13 13:14:30|41038.3|40998.3|41034.7|40994.7|41043.3|41003.3|41033.3|40993.3|1
1642079680000|2022-01-13 13:14:40|41033.3|40993.3|41033.3|40993.3|41034.7|40994.7|41033.3|40993.3|0
1642079690000|2022-01-13 13:14:50|41038.3|40998.3|41038.3|40998.3|41038.3|40998.3|41038.3|40998.3|1
1642079710000|2022-01-13 13:15:10|41034.7|40994.7|41033.3|40993.3|41034.7|40994.7|41033.3|40993.3|4
1642079720000|2022-01-13 13:15:20|41034.7|40994.7|41034.7|40994.7|41034.7|40994.7|41034.7|40994.7|4
1642079730000|2022-01-13 13:15:30|41033.3|40993.3|41034.7|40994.7|41034.7|40994.7|41033.3|40993.3|1
1642079740000|2022-01-13 13:15:40|41023.3|40983.3|41023.3|40983.3|41024.7|40984.7|41023.3|40983.3|11
1642079750000|2022-01-13 13:15:50|41024.7|40984.7|41024.7|40984.7|41024.7|40984.7|41024.7|40984.7|1
1642079760000|2022-01-13 13:16:00|||||||||5
1642079770000|2022-01-13 13:16:10|41034.7|40994.7|41034.7|40994.7|41034.7|40994.7|41029.7|40989.7|18
1642079780000|2022-01-13 13:16:20|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|1
1642079790000|2022-01-13 13:16:30|41033.3|40993.3|41024.7|40984.7|41034.7|40994.7|41024.7|40984.7|6
1642079800000|2022-01-13 13:16:40|41014.7|40974.7|41014.7|40974.7|41028.3|40988.3|41014.7|40974.7|15
1642079810000|2022-01-13 13:16:50|41018.3|40978.3|41016.1|40976.1|41021.1|40981.1|41014.7|40974.7|0
1642079820000|2022-01-13 13:17:00|41014.7|40974.7|41004.7|40964.7|41018.3|40978.3|41004.7|40964.7|2
1642079830000|2022-01-13 13:17:10|41006.1|40966.1|41006.1|40966.1|41006.1|40966.1|41006.1|40966.1|1
1642079840000|2022-01-13 13:17:20|41009.7|40969.7|41014.7|40974.7|41014.7|40974.7|41009.7|40969.7|2
1642079850000|2022-01-13 13:17:30|41011.1|40971.1|41024.7|40984.7|41024.7|40984.7|41009.7|40969.7|6
1642079860000|2022-01-13 13:17:40|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|2
1642079870000|2022-01-13 13:17:50|41028.3|40988.3|41029.7|40989.7|41034.7|40994.7|41028.3|40988.3|2
1642079880000|2022-01-13 13:18:00|41033.3|40993.3|41031.1|40991.1|41034.7|40994.7|41029.7|40989.7|1
1642079890000|2022-01-13 13:18:10|41029.7|40989.7|41034.7|40994.7|41034.7|40994.7|41029.7|40989.7|11
1642079900000|2022-01-13 13:18:20|41033.3|40993.3|41029.7|40989.7|41033.3|40993.3|41029.7|40989.7|4
1642079910000|2022-01-13 13:18:30|41031.1|40991.1|41031.1|40991.1|41031.1|40991.1|41031.1|40991.1|0
1642079920000|2022-01-13 13:18:40|41024.7|40984.7|41029.7|40989.7|41029.7|40989.7|41024.7|40984.7|0
1642079930000|2022-01-13 13:18:50|41033.3|40993.3|41029.7|40989.7|41033.3|40993.3|41029.7|40989.7|1
1642079940000|2022-01-13 13:19:00|41026.1|40986.1|41019.7|40979.7|41026.1|40986.1|41019.7|40979.7|1
1642079950000|2022-01-13 13:19:10|41021.1|40981.1|41019.7|40979.7|41021.1|40981.1|41019.7|40979.7|0
1642079960000|2022-01-13 13:19:20|41021.1|40981.1|41021.1|40981.1|41021.1|40981.1|41021.1|40981.1|0
1642079990000|2022-01-13 13:19:50|41024.7|40984.7|41026.1|40986.1|41026.1|40986.1|41024.7|40984.7|0
1642080000000|2022-01-13 13:20:00|41024.7|40984.7|41024.7|40984.7|41029.7|40989.7|41024.7|40984.7|8
1642080010000|2022-01-13 13:20:10|41029.7|40989.7|41029.7|40989.7|41031.1|40991.1|41029.7|40989.7|0
1642080020000|2022-01-13 13:20:20|41031.1|40991.1|41026.1|40986.1|41036.1|40996.1|41026.1|40986.1|9
1642080030000|2022-01-13 13:20:30|41029.7|40989.7|41029.7|40989.7|41031.1|40991.1|41029.7|40989.7|8
1642080040000|2022-01-13 13:20:40|41026.1|40986.1|41029.7|40989.7|41031.1|40991.1|41026.1|40986.1|2
1642080050000|2022-01-13 13:20:50|41031.1|40991.1|41029.7|40989.7|41031.1|40991.1|41029.7|40989.7|0
1642080060000|2022-01-13 13:21:00|41031.1|40991.1|41031.1|40991.1|41031.1|40991.1|41029.7|40989.7|0
1642080080000|2022-01-13 13:21:20|41029.7|40989.7|41029.7|40989.7|41031.1|40991.1|41029.7|40989.7|0
1642080090000|2022-01-13 13:21:30|41031.1|40991.1|41029.7|40989.7|41031.1|40991.1|41029.7|40989.7|0
1642080110000|2022-01-13 13:21:50|41023.3|40983.3|41024.7|40984.7|41024.7|40984.7|41023.3|40983.3|0
1642080120000|2022-01-13 13:22:00|41026.1|40986.1|41024.7|40984.7|41026.1|40986.1|41024.7|40984.7|2
1642080140000|2022-01-13 13:22:20|41023.3|40983.3|41019.7|40979.7|41024.7|40984.7|41019.7|40979.7|2
1642080150000|2022-01-13 13:22:30|41016.1|40976.1|41016.1|40976.1|41016.1|40976.1|41016.1|40976.1|1
1642080160000|2022-01-13 13:22:40|41014.7|40974.7|41014.7|40974.7|41016.1|40976.1|41014.7|40974.7|0
1642080180000|2022-01-13 13:23:00|41016.1|40976.1|41016.1|40976.1|41016.1|40976.1|41014.7|40974.7|0
1642080190000|2022-01-13 13:23:10|41014.7|40974.7|41014.7|40974.7|41014.7|40974.7|41014.7|40974.7|1
1642080210000|2022-01-13 13:23:30|41016.1|40976.1|41014.7|40974.7|41016.1|40976.1|41014.7|40974.7|0
1642080220000|2022-01-13 13:23:40|41013.3|40973.3|41014.7|40974.7|41014.7|40974.7|41013.3|40973.3|0
1642080230000|2022-01-13 13:23:50|40999.7|40959.7|40994.7|40954.7|41001.1|40961.1|40994.7|40954.7|4
1642080240000|2022-01-13 13:24:00|||||||||9
1642080250000|2022-01-13 13:24:10|40991.1|40951.1|40991.1|40951.1|40991.1|40951.1|40991.1|40951.1|2
1642080260000|2022-01-13 13:24:20|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|0
1642080270000|2022-01-13 13:24:30|40986.1|40946.1|40986.1|40946.1|40986.1|40946.1|40984.7|40944.7|3
1642080280000|2022-01-13 13:24:40|40991.1|40951.1|40991.1|40951.1|40991.1|40951.1|40991.1|40951.1|1
1642080300000|2022-01-13 13:25:00|40996.1|40956.1|41006.1|40966.1|41006.1|40966.1|40996.1|40956.1|7
1642080310000|2022-01-13 13:25:10|41011.1|40971.1|41011.1|40971.1|41011.1|40971.1|41006.1|40966.1|0
1642080340000|2022-01-13 13:25:40|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|0
1642080350000|2022-01-13 13:25:50|41006.1|40966.1|41004.7|40964.7|41006.1|40966.1|41004.7|40964.7|0
1642080370000|2022-01-13 13:26:10|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|6
1642080390000|2022-01-13 13:26:30|40993.3|40953.3|41004.7|40964.7|41004.7|40964.7|40993.3|40953.3|5
1642080400000|2022-01-13 13:26:40|||||||||2
1642080420000|2022-01-13 13:27:00|41006.1|40966.1|41009.7|40969.7|41013.3|40973.3|41006.1|40966.1|2
1642080430000|2022-01-13 13:27:10|41008.3|40968.3|41004.7|40964.7|41008.3|40968.3|41004.7|40964.7|0
1642080440000|2022-01-13 13:27:20|41003.3|40963.3|41008.3|40968.3|41008.3|40968.3|41003.3|40963.3|3
1642080450000|2022-01-13 13:27:30|41004.7|40964.7|41003.3|40963.3|41004.7|40964.7|41003.3|40963.3|0
1642080460000|2022-01-13 13:27:40|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|41003.3|40963.3|0
1642080470000|2022-01-13 13:27:50|41006.1|40966.1|41004.7|40964.7|41013.3|40973.3|41004.7|40964.7|5
1642080480000|2022-01-13 13:28:00|41013.3|40973.3|41013.3|40973.3|41013.3|40973.3|41013.3|40973.3|4
1642080500000|2022-01-13 13:28:20|41023.3|40983.3|41028.3|40988.3|41028.3|40988.3|41023.3|40983.3|10
1642080510000|2022-01-13 13:28:30|41021.1|40981.1|41023.3|40983.3|41023.3|40983.3|41018.3|40978.3|3
1642080520000|2022-01-13 13:28:40|41023.2|40983.2|41024.7|40984.7|41024.7|40984.7|41023.2|40983.2|0
1642080530000|2022-01-13 13:28:50|41023.2|40983.2|41008.2|40968.2|41024.7|40984.7|41008.2|40968.2|1
1642080540000|2022-01-13 13:29:00|41009.7|40969.7|40994.7|40954.7|41009.7|40969.7|40993.2|40953.2|2
1642080550000|2022-01-13 13:29:10|40993.2|40953.2|40993.2|40953.2|40994.7|40954.7|40993.2|40953.2|0
1642080560000|2022-01-13 13:29:20|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|0
1642080570000|2022-01-13 13:29:30|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|4
1642080580000|2022-01-13 13:29:40|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|0
1642080590000|2022-01-13 13:29:50|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|0
1642080600000|2022-01-13 13:30:00|40984.7|40944.7|41004.6|40964.6|41004.6|40964.6|40984.7|40944.7|9
1642080610000|2022-01-13 13:30:10|41009.6|40969.6|41027.5|40987.5|41034.6|40994.6|41009.6|40969.6|19
1642080620000|2022-01-13 13:30:20|41028.2|40988.2|41028.2|40988.2|41028.2|40988.2|41023.2|40983.2|9
1642080630000|2022-01-13 13:30:30|41021.1|40981.1|41029.6|40989.6|41033.2|40993.2|41019.6|40979.6|6
1642080640000|2022-01-13 13:30:40|41033.2|40993.2|41043.2|41003.2|41043.2|41003.2|41033.2|40993.2|10
1642080650000|2022-01-13 13:30:50|41038.2|40998.2|41038.2|40998.2|41043.2|41003.2|41038.2|40998.2|3
1642080660000|2022-01-13 13:31:00|41034.6|40994.6|41038.2|40998.2|41038.2|40998.2|41023.2|40983.2|10
1642080670000|2022-01-13 13:31:10|41039.6|40999.6|41039.6|40999.6|41039.6|40999.6|41039.6|40999.6|0
1642080680000|2022-01-13 13:31:20|41038.2|40998.2|41034.6|40994.6|41038.2|40998.2|41034.6|40994.6|2
1642080690000|2022-01-13 13:31:30|41033.2|40993.2|41033.2|40993.2|41034.6|40994.6|41033.2|40993.2|0
1642080710000|2022-01-13 13:31:50|41029.6|40989.6|41031|40991|41031|40991|41029.6|40989.6|1
1642080720000|2022-01-13 13:32:00|41034.6|40994.6|41004.6|40964.6|41034.6|40994.6|40999.6|40959.6|12
1642080730000|2022-01-13 13:32:10|41011|40971|41021|40981|41021|40981|41011|40971|11
1642080740000|2022-01-13 13:32:20|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|0
1642080750000|2022-01-13 13:32:30|41021|40981|41014.6|40974.6|41021|40981|41014.6|40974.6|0
1642080760000|2022-01-13 13:32:40|41009.6|40969.6|41011|40971|41011|40971|41009.6|40969.6|1
1642080770000|2022-01-13 13:32:50|41009.6|40969.6|41011|40971|41014.6|40974.6|41009.6|40969.6|0
1642080780000|2022-01-13 13:33:00|41014.6|40974.6|41016|40976|41016|40976|41009.6|40969.6|9
1642080790000|2022-01-13 13:33:10|41014.6|40974.6|40994.6|40954.6|41014.6|40974.6|40994.6|40954.6|8
1642080800000|2022-01-13 13:33:20|40996|40956|40996|40956|40996|40956|40996|40956|2
1642080810000|2022-01-13 13:33:30|41001|40961|41001|40961|41001|40961|41001|40961|1
1642080820000|2022-01-13 13:33:40|40999.6|40959.6|41004.6|40964.6|41004.6|40964.6|40996|40956|1
1642080830000|2022-01-13 13:33:50|41001|40961|41001|40961|41001|40961|41001|40961|1
1642080840000|2022-01-13 13:34:00|40999.6|40959.6|41006|40966|41006|40966|40999.6|40959.6|2
1642080860000|2022-01-13 13:34:20|||||||||3
1642080870000|2022-01-13 13:34:30|41004.6|40964.6|41006|40966|41006|40966|41004.6|40964.6|2
1642080890000|2022-01-13 13:34:50|41016|40976|41011|40971|41018.8|40978.8|41011|40971|6
1642080900000|2022-01-13 13:35:00|41012.4|40972.4|41006|40966|41014.6|40974.6|41006|40966|6
1642080910000|2022-01-13 13:35:10|||||||||2
1642080920000|2022-01-13 13:35:20|||||||||2
1642080930000|2022-01-13 13:35:30|41011|40971|41011|40971|41011|40971|41011|40971|2
1642080940000|2022-01-13 13:35:40|41006|40966|41006|40966|41006|40966|41006|40966|0
1642080970000|2022-01-13 13:36:10|41016|40976|41034.6|40994.6|41034.6|40994.6|41016|40976|17
1642080980000|2022-01-13 13:36:20|41033.2|40993.2|41031|40991|41034.6|40994.6|41029.6|40989.6|4
1642081000000|2022-01-13 13:36:40|41029.6|40989.6|41029.6|40989.6|41031|40991|41029.6|40989.6|0
1642081010000|2022-01-13 13:36:50|41031|40991|41031|40991|41031|40991|41029.6|40989.6|0
1642081020000|2022-01-13 13:37:00|41029.6|40989.6|41024.6|40984.6|41029.6|40989.6|41024.6|40984.6|0
1642081030000|2022-01-13 13:37:10|41026|40986|41031|40991|41034.6|40994.6|41026|40986|7
1642081040000|2022-01-13 13:37:20|41026|40986|41031|40991|41031|40991|41026|40986|8
1642081050000|2022-01-13 13:37:30|||||||||6
1642081060000|2022-01-13 13:37:40|41034.6|40994.6|41031|40991|41034.6|40994.6|41031|40991|2
1642081070000|2022-01-13 13:37:50|41029.6|40989.6|41016|40976|41031|40991|41016|40976|8
1642081080000|2022-01-13 13:38:00|||||||||3
1642081110000|2022-01-13 13:38:30|41006|40966|41006|40966|41006|40966|41006|40966|6
1642081120000|2022-01-13 13:38:40|41019.6|40979.6|41026|40986|41034.6|40994.6|41019.6|40979.6|11
1642081130000|2022-01-13 13:38:50|41016|40976|41016|40976|41016|40976|41014.6|40974.6|9
1642081140000|2022-01-13 13:39:00|41011|40971|41001|40961|41011|40971|41001|40961|15
1642081160000|2022-01-13 13:39:20|40996|40956|41004.6|40964.6|41006|40966|40996|40956|2
1642081170000|2022-01-13 13:39:30|41006|40966|41001|40961|41006|40966|41001|40961|3
1642081200000|2022-01-13 13:40:00|||||||||3
1642081210000|2022-01-13 13:40:10|41006|40966|41006|40966|41006|40966|41006|40966|2
1642081230000|2022-01-13 13:40:30|41014.6|40974.6|41011|40971|41014.6|40974.6|41011|40971|1
1642081250000|2022-01-13 13:40:50|41016|40976|41012.4|40972.4|41016|40976|41011|40971|1
1642081260000|2022-01-13 13:41:00|41011|40971|41006|40966|41011|40971|41006|40966|1
1642081280000|2022-01-13 13:41:20|||||||||1
1642081290000|2022-01-13 13:41:30|41004.6|40964.6|41001|40961|41004.6|40964.6|41001|40961|1
1642081310000|2022-01-13 13:41:50|41004.6|40964.6|41001|40961|41004.6|40964.6|41001|40961|0
1642081320000|2022-01-13 13:42:00|41011|40971|41006|40966|41011|40971|41006|40966|1
1642081330000|2022-01-13 13:42:10|41003.2|40963.2|41016|40976|41016|40976|41003.2|40963.2|3
1642081350000|2022-01-13 13:42:30|41014.6|40974.6|41014.6|40974.6|41014.6|40974.6|41011|40971|7
1642081380000|2022-01-13 13:43:00|41016|40976|41011|40971|41019.6|40979.6|41011|40971|8
1642081390000|2022-01-13 13:43:10|41009.6|40969.6|41009.6|40969.6|41011|40971|41009.6|40969.6|0
1642081400000|2022-01-13 13:43:20|41011|40971|41021|40981|41021|40981|41004.6|40964.6|6
1642081410000|2022-01-13 13:43:30|41026|40986|41026|40986|41026|40986|41026|40986|0
1642081420000|2022-01-13 13:43:40|41021|40981|41026|40986|41034.6|40994.6|41011|40971|24
1642081430000|2022-01-13 13:43:50|41021|40981|41026|40986|41026|40986|41021|40981|0
1642081440000|2022-01-13 13:44:00|41021|40981|41006|40966|41021|40981|41004.6|40964.6|8
1642081450000|2022-01-13 13:44:10|41004.6|40964.6|41021|40981|41021|40981|41004.6|40964.6|4
1642081460000|2022-01-13 13:44:20|41016|40976|41016|40976|41016|40976|41016|40976|4
1642081470000|2022-01-13 13:44:30|41026|40986|41026|40986|41026|40986|41021|40981|4
1642081480000|2022-01-13 13:44:40|41021|40981|41021|40981|41021|40981|41016|40976|2
1642081490000|2022-01-13 13:44:50|41011|40971|41017.4|40977.4|41021|40981|41011|40971|1
1642084200000|2022-01-13 14:30:00|41090.9|41050.9|41040.9|41000.9|41090.9|41050.9|41020.9|40980.9|191
1642084210000|2022-01-13 14:30:10|41034.5|40994.5|41074.5|41034.5|41074.5|41034.5|41029.5|40989.5|46
1642084220000|2022-01-13 14:30:20|41084.5|41044.5|41023.1|40983.1|41084.5|41044.5|41023.1|40983.1|28
1642084230000|2022-01-13 14:30:30|41028.1|40988.1|41033.1|40993.1|41041.7|41001.7|41028.1|40988.1|18
1642084240000|2022-01-13 14:30:40|41028.1|40988.1|41034.5|40994.5|41034.5|40994.5|41018.1|40978.1|16
1642084250000|2022-01-13 14:30:50|41028.1|40988.1|40988.1|40948.1|41038.1|40998.1|40988.1|40948.1|28
1642084260000|2022-01-13 14:31:00|40978.1|40938.1|40900.9|40860.9|40978.1|40938.1|40890.1|40850.1|40
1642084270000|2022-01-13 14:31:10|40904.5|40864.5|40870.9|40830.9|40905.9|40865.9|40839.5|40799.5|106
1642084280000|2022-01-13 14:31:20|40869.5|40829.5|40853.7|40813.7|40875.9|40835.9|40850.9|40810.9|23
1642084290000|2022-01-13 14:31:30|40852.3|40812.3|40832.3|40792.3|40853.7|40813.7|40828.7|40788.7|83
1642084300000|2022-01-13 14:31:40|40837.3|40797.3|40730.1|40690.1|40843.7|40803.7|40706.5|40666.5|92
1642084310000|2022-01-13 14:31:50|40740.1|40700.1|40720.1|40680.1|40746.5|40706.5|40702.9|40662.9|107
1642084320000|2022-01-13 14:32:00|40716.5|40676.5|40726.5|40686.5|40730.1|40690.1|40693.7|40653.7|73
1642084330000|2022-01-13 14:32:10|40720.1|40680.1|40746.5|40706.5|40751.5|40711.5|40706.5|40666.5|49
1642084340000|2022-01-13 14:32:20|40736.5|40696.5|40773.7|40733.7|40778.7|40738.7|40736.5|40696.5|41
1642084350000|2022-01-13 14:32:30|40768.7|40728.7|40753.7|40713.7|40773.7|40733.7|40753.7|40713.7|40
1642084360000|2022-01-13 14:32:40|40755.1|40715.1|40706.5|40666.5|40755.1|40715.1|40701.5|40661.5|43
1642084370000|2022-01-13 14:32:50|40710.1|40670.1|40736.5|40696.5|40756.5|40716.5|40710.1|40670.1|59
1642084380000|2022-01-13 14:33:00|40731.5|40691.5|40736.5|40696.5|40742.9|40702.9|40694.3|40654.3|96
1642084390000|2022-01-13 14:33:10|40732.9|40692.9|40719.3|40679.3|40732.9|40692.9|40712.9|40672.9|19
1642084400000|2022-01-13 14:33:20|40717.9|40677.9|40729.3|40689.3|40729.3|40689.3|40712.9|40672.9|50
1642084410000|2022-01-13 14:33:30|40717.9|40677.9|40714.3|40674.3|40722.9|40682.9|40702.9|40662.9|13
1642084420000|2022-01-13 14:33:40|40709.3|40669.3|40679.3|40639.3|40712.9|40672.9|40677.9|40637.9|55
1642084430000|2022-01-13 14:33:50|40674.3|40634.3|40634.3|40594.3|40674.3|40634.3|40634.3|40594.3|110
1642084440000|2022-01-13 14:34:00|40622.2|40582.2|40612.9|40572.9|40622.2|40582.2|40594.3|40554.3|67
1642084450000|2022-01-13 14:34:10|40609.3|40569.3|40599.3|40559.3|40612.9|40572.9|40594.3|40554.3|53
1642084460000|2022-01-13 14:34:20|40602.9|40562.9|40602.9|40562.9|40612.9|40572.9|40594.3|40554.3|62
1642084470000|2022-01-13 14:34:30|40611.5|40571.5|40609.3|40569.3|40612.9|40572.9|40597.9|40557.9|24
1642084480000|2022-01-13 14:34:40|40602.9|40562.9|40609.3|40569.3|40612.9|40572.9|40584.3|40544.3|56
1642084490000|2022-01-13 14:34:50|40612.9|40572.9|40610.7|40570.7|40614.3|40574.3|40604.3|40564.3|8
1642084500000|2022-01-13 14:35:00|40609.3|40569.3|40609.3|40569.3|40609.3|40569.3|40582.2|40542.2|21
1642084510000|2022-01-13 14:35:10|40605.7|40565.7|40595.7|40555.7|40615.7|40575.7|40590.7|40550.7|26
1642084520000|2022-01-13 14:35:20|40585.7|40545.7|40582.2|40542.2|40595.7|40555.7|40575.7|40535.7|30
1642084530000|2022-01-13 14:35:30|40577.2|40537.2|40595.7|40555.7|40602.2|40562.2|40575.7|40535.7|15
1642084540000|2022-01-13 14:35:40|40599.3|40559.3|40605.7|40565.7|40615.7|40575.7|40594.3|40554.3|19
1642084550000|2022-01-13 14:35:50|40602.2|40562.2|40644.3|40604.3|40649.3|40609.3|40600.7|40560.7|38
1642084560000|2022-01-13 14:36:00|40640.7|40600.7|40619.3|40579.3|40640.7|40600.7|40605.7|40565.7|74
1642084570000|2022-01-13 14:36:10|40624.3|40584.3|40602.1|40562.1|40624.3|40584.3|40597.1|40557.1|21
1642084580000|2022-01-13 14:36:20|40603.6|40563.6|40602.1|40562.1|40603.6|40563.6|40602.1|40562.1|1
1642084590000|2022-01-13 14:36:30|40598.6|40558.6|40602.1|40562.1|40607.1|40567.1|40592.1|40552.1|9
1642084600000|2022-01-13 14:36:40|40605.7|40565.7|40628.6|40588.6|40628.6|40588.6|40605.7|40565.7|29
1642084610000|2022-01-13 14:36:50|40618.6|40578.6|40633.6|40593.6|40633.6|40593.6|40618.6|40578.6|23
1642084620000|2022-01-13 14:37:00|40638.6|40598.6|40647.1|40607.1|40655|40615|40632.1|40592.1|40
1642084630000|2022-01-13 14:37:10|40643.6|40603.6|40682.1|40642.1|40682.1|40642.1|40643.6|40603.6|43
1642084640000|2022-01-13 14:37:20|40678.6|40638.6|40673.6|40633.6|40685.7|40645.7|40668.6|40628.6|16
1642084650000|2022-01-13 14:37:30|40672.1|40632.1|40678.6|40638.6|40688.6|40648.6|40668.6|40628.6|26
1642084660000|2022-01-13 14:37:40|40685.7|40645.7|40702.1|40662.1|40707.1|40667.1|40685.7|40645.7|56
1642084670000|2022-01-13 14:37:50|40700.7|40660.7|40680.7|40640.7|40702.1|40662.1|40675.7|40635.7|7
1642084680000|2022-01-13 14:38:00|40675.7|40635.7|40672.1|40632.1|40675.7|40635.7|40655.7|40615.7|38
1642084690000|2022-01-13 14:38:10|40665.7|40625.7|40680.7|40640.7|40680.7|40640.7|40657.1|40617.1|52
1642084700000|2022-01-13 14:38:20|40677.1|40637.1|40685.7|40645.7|40695.7|40655.7|40675.7|40635.7|18
1642084710000|2022-01-13 14:38:30|40687.1|40647.1|40665.7|40625.7|40687.1|40647.1|40665.7|40625.7|67
1642084720000|2022-01-13 14:38:40|40669.3|40629.3|40675.7|40635.7|40675.7|40635.7|40669.3|40629.3|12
1642084730000|2022-01-13 14:38:50|40672.1|40632.1|40660.7|40620.7|40672.1|40632.1|40655.7|40615.7|20
1642084740000|2022-01-13 14:39:00|40662.1|40622.1|40635.7|40595.7|40662.1|40622.1|40628.6|40588.6|44
1642084750000|2022-01-13 14:39:10|40632.1|40592.1|40642.1|40602.1|40645.7|40605.7|40622.1|40582.1|26
1642084760000|2022-01-13 14:39:20|40640.7|40600.7|40659.3|40619.3|40665.7|40625.7|40640.7|40600.7|17
1642084770000|2022-01-13 14:39:30|40649.3|40609.3|40659.3|40619.3|40662.9|40622.9|40645.7|40605.7|15
1642084780000|2022-01-13 14:39:40|40662.9|40622.9|40657.9|40617.9|40662.9|40622.9|40657.9|40617.9|10
1642084790000|2022-01-13 14:39:50|40652.9|40612.9|40656.5|40616.5|40671.5|40631.5|40652.9|40612.9|23
1642084800000|2022-01-13 14:40:00|40657.9|40617.9|40624.3|40584.3|40657.9|40617.9|40624.3|40584.3|14
1642084810000|2022-01-13 14:40:10|40634.3|40594.3|40679.3|40639.3|40682.9|40642.9|40634.3|40594.3|61
1642084820000|2022-01-13 14:40:20|40682.9|40642.9|40692.9|40652.9|40692.9|40652.9|40669.3|40629.3|45
1642084830000|2022-01-13 14:40:30|40689.3|40649.3|40717.9|40677.9|40726.5|40686.5|40687.9|40647.9|24
1642084840000|2022-01-13 14:40:40|40716.5|40676.5|40702.9|40662.9|40727.9|40687.9|40702.9|40662.9|11
1642084850000|2022-01-13 14:40:50|40699.3|40659.3|40736.5|40696.5|40754.3|40714.3|40697.9|40657.9|30
1642084860000|2022-01-13 14:41:00|40724.3|40684.3|40702.9|40662.9|40724.3|40684.3|40702.9|40662.9|14
1642084870000|2022-01-13 14:41:10|40722.9|40682.9|40722.9|40682.9|40722.9|40682.9|40712.9|40672.9|52
1642084880000|2022-01-13 14:41:20|40712.9|40672.9|40712.9|40672.9|40712.9|40672.9|40704.3|40664.3|6
1642084890000|2022-01-13 14:41:30|40709.3|40669.3|40709.3|40669.3|40712.9|40672.9|40701.5|40661.5|15
1642084900000|2022-01-13 14:41:40|40704.3|40664.3|40689.3|40649.3|40709.3|40669.3|40689.3|40649.3|17
1642084910000|2022-01-13 14:41:50|40694.3|40654.3|40694.3|40654.3|40694.3|40654.3|40687.9|40647.9|16
1642084920000|2022-01-13 14:42:00|40689.3|40649.3|40649.3|40609.3|40689.3|40649.3|40639.3|40599.3|21
1642084930000|2022-01-13 14:42:10|40645.7|40605.7|40652.9|40612.9|40657.9|40617.9|40629.3|40589.3|42
1642084940000|2022-01-13 14:42:20|40649.3|40609.3|40652.9|40612.9|40652.9|40612.9|40644.3|40604.3|49
1642084950000|2022-01-13 14:42:30|40654.3|40614.3|40662.9|40622.9|40662.9|40622.9|40654.3|40614.3|8
1642084960000|2022-01-13 14:42:40|40652.9|40612.9|40662.9|40622.9|40662.9|40622.9|40652.9|40612.9|17
1642084970000|2022-01-13 14:42:50|40659.3|40619.3|40677.9|40637.9|40681.5|40641.5|40654.3|40614.3|19
1642084980000|2022-01-13 14:43:00|40684.3|40644.3|40679.3|40639.3|40689.3|40649.3|40679.3|40639.3|8
1642084990000|2022-01-13 14:43:10|40682.9|40642.9|40679.3|40639.3|40702.9|40662.9|40675.7|40635.7|87
1642085000000|2022-01-13 14:43:20|40677.9|40637.9|40679.3|40639.3|40689.3|40649.3|40676.5|40636.5|7
1642085010000|2022-01-13 14:43:30|40682.9|40642.9|40691.5|40651.5|40692.9|40652.9|40674.3|40634.3|9
1642085020000|2022-01-13 14:43:40|40704.3|40664.3|40689.3|40649.3|40709.3|40669.3|40689.3|40649.3|15
1642085030000|2022-01-13 14:43:50|40687.9|40647.9|40684.3|40644.3|40692.9|40652.9|40679.3|40639.3|14
1642085040000|2022-01-13 14:44:00|40679.3|40639.3|40692.9|40652.9|40694.3|40654.3|40675.7|40635.7|13
1642085050000|2022-01-13 14:44:10|40687.9|40647.9|40672.9|40632.9|40689.3|40649.3|40672.9|40632.9|5
1642085060000|2022-01-13 14:44:20|40674.3|40634.3|40692.9|40652.9|40692.9|40652.9|40672.9|40632.9|8
1642085070000|2022-01-13 14:44:30|40689.3|40649.3|40689.3|40649.3|40689.3|40649.3|40682.9|40642.9|11
1642085080000|2022-01-13 14:44:40|40687.9|40647.9|40702.9|40662.9|40702.9|40662.9|40687.9|40647.9|11
1642085090000|2022-01-13 14:44:50|40697.9|40657.9|40689.3|40649.3|40697.9|40657.9|40677.9|40637.9|17
1642085100000|2022-01-13 14:45:00|40692.9|40652.9|40682.9|40642.9|40692.9|40652.9|40682.9|40642.9|3
1642085110000|2022-01-13 14:45:10|40679.3|40639.3|40674.3|40634.3|40682.9|40642.9|40674.3|40634.3|6
1642085120000|2022-01-13 14:45:20|40672.9|40632.9|40644.3|40604.3|40674.3|40634.3|40644.3|40604.3|12
1642085130000|2022-01-13 14:45:30|40632.9|40592.9|40622.9|40582.9|40632.9|40592.9|40622.9|40582.9|43
1642085140000|2022-01-13 14:45:40|40627.9|40587.9|40632.9|40592.9|40632.9|40592.9|40622.9|40582.9|49
1642085150000|2022-01-13 14:45:50|40631.5|40591.5|40647.9|40607.9|40647.9|40607.9|40622.9|40582.9|15
1642085160000|2022-01-13 14:46:00|40642.9|40602.9|40656.5|40616.5|40662.9|40622.9|40642.9|40602.9|11
1642085170000|2022-01-13 14:46:10|40657.9|40617.9|40646.5|40606.5|40662.9|40622.9|40641.5|40601.5|10
1642085180000|2022-01-13 14:46:20|40642.9|40602.9|40642.9|40602.9|40646.5|40606.5|40632.9|40592.9|23
1642085190000|2022-01-13 14:46:30|40646.5|40606.5|40639.3|40599.3|40646.5|40606.5|40634.3|40594.3|7
1642085200000|2022-01-13 14:46:40|40637.9|40597.9|40629.3|40589.3|40639.3|40599.3|40627.9|40587.9|18
1642085210000|2022-01-13 14:46:50|40627.9|40587.9|40629.3|40589.3|40629.3|40589.3|40617.9|40577.9|9
1642085220000|2022-01-13 14:47:00|40626.5|40586.5|40619.3|40579.3|40629.3|40589.3|40617.9|40577.9|6
1642085230000|2022-01-13 14:47:10|40617.9|40577.9|40622.9|40582.9|40622.9|40582.9|40617.9|40577.9|6
1642085240000|2022-01-13 14:47:20|40617.9|40577.9|40617.9|40577.9|40619.3|40579.3|40612.9|40572.9|4
1642085250000|2022-01-13 14:47:30|40614.3|40574.3|40614.3|40574.3|40644.3|40604.3|40604.3|40564.3|48
1642085260000|2022-01-13 14:47:40|40617.9|40577.9|40622.9|40582.9|40634.3|40594.3|40612.9|40572.9|26
1642085270000|2022-01-13 14:47:50|40614.3|40574.3|40639.3|40599.3|40642.1|40602.1|40614.3|40574.3|140
1642085280000|2022-01-13 14:48:00|40635.7|40595.7|40652.9|40612.9|40654.3|40614.3|40625.7|40585.7|30
1642085290000|2022-01-13 14:48:10|40655.7|40615.7|40655.7|40615.7|40665.7|40625.7|40655.7|40615.7|4
1642085300000|2022-01-13 14:48:20|40645.7|40605.7|40632.1|40592.1|40645.7|40605.7|40627.1|40587.1|10
1642085310000|2022-01-13 14:48:30|40628.5|40588.5|40632.1|40592.1|40635.7|40595.7|40628.5|40588.5|5
1642085320000|2022-01-13 14:48:40|40635.7|40595.7|40645.7|40605.7|40645.7|40605.7|40635.7|40595.7|13
1642085330000|2022-01-13 14:48:50|40642.1|40602.1|40649.3|40609.3|40654.3|40614.3|40635.7|40595.7|10
1642085340000|2022-01-13 14:49:00|40645.7|40605.7|40625.7|40585.7|40645.7|40605.7|40625.7|40585.7|21
1642085350000|2022-01-13 14:49:10|40615.7|40575.7|40605.7|40565.7|40619.3|40579.3|40604.3|40564.3|35
1642085360000|2022-01-13 14:49:20|40614.3|40574.3|40619.3|40579.3|40620.7|40580.7|40614.3|40574.3|15
1642085370000|2022-01-13 14:49:30|40615.7|40575.7|40605.7|40565.7|40615.7|40575.7|40587.1|40547.1|24
1642085380000|2022-01-13 14:49:40|40607.1|40567.1|40620.7|40580.7|40620.7|40580.7|40607.1|40567.1|5
1642085390000|2022-01-13 14:49:50|40619.3|40579.3|40612.1|40572.1|40620.7|40580.7|40610.7|40570.7|4
1642085400000|2022-01-13 14:50:00|40605.7|40565.7|40601.3|40561.3|40608.5|40568.5|40597.1|40557.1|50
1642085410000|2022-01-13 14:50:10|40598.5|40558.5|40579.9|40539.9|40598.5|40558.5|40579.9|40539.9|12
1642085420000|2022-01-13 14:50:20|40578.5|40538.5|40592.1|40552.1|40598.5|40558.5|40559.9|40519.9|125
1642085430000|2022-01-13 14:50:30|40594.9|40554.9|40598.5|40558.5|40598.5|40558.5|40587.1|40547.1|17
1642085440000|2022-01-13 14:50:40|40597.1|40557.1|40592.1|40552.1|40605.7|40565.7|40592.1|40552.1|10
1642085450000|2022-01-13 14:50:50|40588.5|40548.5|40578.5|40538.5|40597.1|40557.1|40578.5|40538.5|11
1642085460000|2022-01-13 14:51:00|40583.5|40543.5|40588.5|40548.5|40588.5|40548.5|40578.5|40538.5|25
1642085470000|2022-01-13 14:51:10|40587.1|40547.1|40592.1|40552.1|40597.1|40557.1|40583.5|40543.5|5
1642085480000|2022-01-13 14:51:20|40598.5|40558.5|40598.5|40558.5|40607.1|40567.1|40592.1|40552.1|43
1642085490000|2022-01-13 14:51:30|40594.9|40554.9|40622.1|40582.1|40623.5|40583.5|40594.9|40554.9|44
1642085500000|2022-01-13 14:51:40|40623.5|40583.5|40653.5|40613.5|40653.5|40613.5|40618.5|40578.5|22
1642085510000|2022-01-13 14:51:50|40657.1|40617.1|40642.1|40602.1|40657.1|40617.1|40638.5|40598.5|12
1642085520000|2022-01-13 14:52:00|40637.1|40597.1|40642.1|40602.1|40648.5|40608.5|40637.1|40597.1|5
1642085530000|2022-01-13 14:52:10|40638.5|40598.5|40633.5|40593.5|40638.5|40598.5|40633.5|40593.5|2
1642085540000|2022-01-13 14:52:20|40637.1|40597.1|40633.5|40593.5|40643.5|40603.5|40633.5|40593.5|26
1642085550000|2022-01-13 14:52:30|40628.5|40588.5|40632.1|40592.1|40638.5|40598.5|40628.5|40588.5|6
1642085560000|2022-01-13 14:52:40|40633.5|40593.5|40618.5|40578.5|40633.5|40593.5|40617.1|40577.1|11
1642085570000|2022-01-13 14:52:50|40617.1|40577.1|40623.5|40583.5|40628.5|40588.5|40609.9|40569.9|11
1642085580000|2022-01-13 14:53:00|40627.1|40587.1|40622.1|40582.1|40628.5|40588.5|40622.1|40582.1|5
1642085590000|2022-01-13 14:53:10|40618.5|40578.5|40612.1|40572.1|40618.5|40578.5|40612.1|40572.1|6
1642085600000|2022-01-13 14:53:20|40608.5|40568.5|40602.1|40562.1|40608.5|40568.5|40598.5|40558.5|17
1642085610000|2022-01-13 14:53:30|40598.5|40558.5|40602.1|40562.1|40608.5|40568.5|40597.1|40557.1|16
1642085620000|2022-01-13 14:53:40|40598.5|40558.5|40608.5|40568.5|40608.5|40568.5|40597.1|40557.1|5
1642085630000|2022-01-13 14:53:50|40603.5|40563.5|40615.7|40575.7|40619.3|40579.3|40602.1|40562.1|6
1642085640000|2022-01-13 14:54:00|40624.3|40584.3|40622.1|40582.1|40625.7|40585.7|40615.7|40575.7|13
1642085650000|2022-01-13 14:54:10|40625.7|40585.7|40609.3|40569.3|40625.7|40585.7|40605.7|40565.7|5
1642085660000|2022-01-13 14:54:20|40610.7|40570.7|40620.7|40580.7|40620.7|40580.7|40609.3|40569.3|7
1642085670000|2022-01-13 14:54:30|40619.3|40579.3|40625.7|40585.7|40635.7|40595.7|40619.3|40579.3|35
1642085680000|2022-01-13 14:54:40|40622.1|40582.1|40625.7|40585.7|40625.7|40585.7|40620.7|40580.7|7
1642085690000|2022-01-13 14:54:50|40622.1|40582.1|40625.7|40585.7|40632.1|40592.1|40618.5|40578.5|7
1642085700000|2022-01-13 14:55:00|40622.1|40582.1|40622.1|40582.1|40625.7|40585.7|40617.1|40577.1|4
1642085710000|2022-01-13 14:55:10|40625.7|40585.7|40622.1|40582.1|40625.7|40585.7|40620.7|40580.7|3
1642085720000|2022-01-13 14:55:20|40620.7|40580.7|40634.3|40594.3|40634.3|40594.3|40617.1|40577.1|17
1642085730000|2022-01-13 14:55:30|40635.7|40595.7|40635.7|40595.7|40635.7|40595.7|40632.1|40592.1|7
1642085740000|2022-01-13 14:55:40|40632.1|40592.1|40655.7|40615.7|40655.7|40615.7|40625.7|40585.7|32
1642085750000|2022-01-13 14:55:50|40645.7|40605.7|40647.1|40607.1|40660.7|40620.7|40640.7|40600.7|39
1642085760000|2022-01-13 14:56:00|40645.7|40605.7|40645.7|40605.7|40655.7|40615.7|40645.7|40605.7|9
1642085770000|2022-01-13 14:56:10|40647.1|40607.1|40670.7|40630.7|40685.7|40645.7|40644.3|40604.3|29
1642085780000|2022-01-13 14:56:20|40665.7|40625.7|40675.7|40635.7|40675.7|40635.7|40662.1|40622.1|9
1642085790000|2022-01-13 14:56:30|40680.7|40640.7|40675.7|40635.7|40684.3|40644.3|40669.3|40629.3|14
1642085800000|2022-01-13 14:56:40|40672.1|40632.1|40655.7|40615.7|40672.1|40632.1|40655.7|40615.7|7
1642085810000|2022-01-13 14:56:50|40658.5|40618.5|40635.7|40595.7|40662.1|40622.1|40635.7|40595.7|15
1642085820000|2022-01-13 14:57:00|40644.3|40604.3|40669.3|40629.3|40674.3|40634.3|40630.7|40590.7|29
1642085830000|2022-01-13 14:57:10|40665.7|40625.7|40672.1|40632.1|40684.3|40644.3|40660.7|40620.7|82
1642085840000|2022-01-13 14:57:20|40674.3|40634.3|40665.7|40625.7|40675.7|40635.7|40645.7|40605.7|17
1642085850000|2022-01-13 14:57:30|40667.1|40627.1|40662.1|40622.1|40667.1|40627.1|40662.1|40622.1|3
1642085860000|2022-01-13 14:57:40|40655.7|40615.7|40655.7|40615.7|40655.7|40615.7|40655.7|40615.7|0
1642085870000|2022-01-13 14:57:50|40652.1|40612.1|40655.7|40615.7|40665.7|40625.7|40647.1|40607.1|26
1642085880000|2022-01-13 14:58:00|40652.1|40612.1|40654.3|40614.3|40655.7|40615.7|40635.7|40595.7|34
1642085890000|2022-01-13 14:58:10|40655.7|40615.7|40650.7|40610.7|40659.3|40619.3|40645.7|40605.7|15
1642085900000|2022-01-13 14:58:20|40654.3|40614.3|40659.3|40619.3|40665.7|40625.7|40649.3|40609.3|3
1642085910000|2022-01-13 14:58:30|40662.9|40622.9|40672.1|40632.1|40682.1|40642.1|40662.9|40622.9|23
1642085920000|2022-01-13 14:58:40|40665.7|40625.7|40665.7|40625.7|40667.1|40627.1|40655.7|40615.7|27
1642085930000|2022-01-13 14:58:50|40670.7|40630.7|40669.3|40629.3|40670.7|40630.7|40665.7|40625.7|6
1642085940000|2022-01-13 14:59:00|40665.7|40625.7|40640.7|40600.7|40665.7|40625.7|40640.7|40600.7|12
1642085950000|2022-01-13 14:59:10|40637.1|40597.1|40649.3|40609.3|40654.3|40614.3|40637.1|40597.1|22
1642085960000|2022-01-13 14:59:20|40645.7|40605.7|40662.9|40622.9|40662.9|40622.9|40640.7|40600.7|64
1642085970000|2022-01-13 14:59:30|40669.3|40629.3|40679.3|40639.3|40682.9|40642.9|40664.3|40624.3|21
1642085980000|2022-01-13 14:59:40|40677.9|40637.9|40669.3|40629.3|40682.9|40642.9|40669.3|40629.3|15
1642085990000|2022-01-13 14:59:50|40672.9|40632.9|40684.3|40644.3|40684.3|40644.3|40672.9|40632.9|23
1642086000000|2022-01-13 15:00:00|40682.9|40642.9|40649.3|40609.3|40684.3|40644.3|40649.3|40609.3|13
1642086010000|2022-01-13 15:00:10|40645.7|40605.7|40669.3|40629.3|40669.3|40629.3|40644.3|40604.3|31
1642086020000|2022-01-13 15:00:20|40665.7|40625.7|40674.3|40634.3|40674.3|40634.3|40652.9|40612.9|42
1642086030000|2022-01-13 15:00:30|40672.9|40632.9|40682.9|40642.9|40682.9|40642.9|40672.9|40632.9|21
1642086040000|2022-01-13 15:00:40|40679.3|40639.3|40701.5|40661.5|40701.5|40661.5|40677.9|40637.9|63
1642086050000|2022-01-13 15:00:50|40702.9|40662.9|40712.9|40672.9|40712.9|40672.9|40702.9|40662.9|12
1642086060000|2022-01-13 15:01:00|40711.5|40671.5|40726.5|40686.5|40738.6|40698.6|40711.5|40671.5|15
1642086070000|2022-01-13 15:01:10|40723.6|40683.6|40730.1|40690.1|40731.5|40691.5|40723.6|40683.6|12
1642086080000|2022-01-13 15:01:20|40731.5|40691.5|40736.5|40696.5|40741.5|40701.5|40731.5|40691.5|6
1642086090000|2022-01-13 15:01:30|40740.1|40700.1|40736.5|40696.5|40740.1|40700.1|40736.5|40696.5|2
1642086100000|2022-01-13 15:01:40|40731.5|40691.5|40731.5|40691.5|40740.1|40700.1|40728.6|40688.6|13
1642086110000|2022-01-13 15:01:50|40726.5|40686.5|40726.5|40686.5|40726.5|40686.5|40725.1|40685.1|6
1642086120000|2022-01-13 15:02:00|40730.1|40690.1|40731.5|40691.5|40731.5|40691.5|40721.5|40681.5|7
1642086130000|2022-01-13 15:02:10|40730.1|40690.1|40702.9|40662.9|40731.5|40691.5|40702.9|40662.9|19
1642086140000|2022-01-13 15:02:20|40706.5|40666.5|40706.5|40666.5|40706.5|40666.5|40706.5|40666.5|1
1642086150000|2022-01-13 15:02:30|40697.9|40657.9|40712.9|40672.9|40712.9|40672.9|40692.9|40652.9|30
1642086160000|2022-01-13 15:02:40|40706.5|40666.5|40732.9|40692.9|40732.9|40692.9|40706.5|40666.5|22
1642086170000|2022-01-13 15:02:50|40742.9|40702.9|40742.9|40702.9|40742.9|40702.9|40742.9|40702.9|1
1642086180000|2022-01-13 15:03:00|40734.3|40694.3|40746.5|40706.5|40752.9|40712.9|40732.9|40692.9|31
1642086190000|2022-01-13 15:03:10|40750.1|40710.1|40752.9|40712.9|40752.9|40712.9|40746.5|40706.5|1
1642086200000|2022-01-13 15:03:20|40756.5|40716.5|40749.3|40709.3|40756.5|40716.5|40742.9|40702.9|8
1642086210000|2022-01-13 15:03:30|40747.9|40707.9|40746.5|40706.5|40749.3|40709.3|40742.9|40702.9|6
1642086220000|2022-01-13 15:03:40|40752.9|40712.9|40752.9|40712.9|40752.9|40712.9|40752.9|40712.9|0
1642086230000|2022-01-13 15:03:50|40754.3|40714.3|40762.9|40722.9|40762.9|40722.9|40754.3|40714.3|10
1642086240000|2022-01-13 15:04:00|40756.5|40716.5|40752.9|40712.9|40757.9|40717.9|40746.5|40706.5|11
1642086250000|2022-01-13 15:04:10|40757.9|40717.9|40776.5|40736.5|40780|40740|40756.5|40716.5|26
1642086260000|2022-01-13 15:04:20|40781.5|40741.5|40796.5|40756.5|40818.6|40778.6|40781.5|40741.5|18
1642086270000|2022-01-13 15:04:30|40792.9|40752.9|40805|40765|40810|40770|40792.9|40752.9|10
1642086280000|2022-01-13 15:04:40|40808.6|40768.6|40786.5|40746.5|40808.6|40768.6|40786.5|40746.5|16
1642086290000|2022-01-13 15:04:50|40782.9|40742.9|40800|40760|40805|40765|40780|40740|57
1642086300000|2022-01-13 15:05:00|40790|40750|40751.5|40711.5|40790|40750|40751.5|40711.5|22
1642086310000|2022-01-13 15:05:10|40750|40710|40750|40710|40756.5|40716.5|40750|40710|2
1642086320000|2022-01-13 15:05:20|40746.5|40706.5|40741.5|40701.5|40746.5|40706.5|40741.5|40701.5|4
1642086330000|2022-01-13 15:05:30|40746.5|40706.5|40722.9|40682.9|40750|40710|40714.3|40674.3|16
1642086340000|2022-01-13 15:05:40|40719.3|40679.3|40732.9|40692.9|40732.9|40692.9|40719.3|40679.3|3
1642086350000|2022-01-13 15:05:50|40740|40700|40732.9|40692.9|40742.9|40702.9|40732.9|40692.9|10
1642086360000|2022-01-13 15:06:00|40731.5|40691.5|40762.9|40722.9|40762.9|40722.9|40731.5|40691.5|12
1642086370000|2022-01-13 15:06:10|40756.5|40716.5|40767.9|40727.9|40767.9|40727.9|40756.5|40716.5|15
1642086380000|2022-01-13 15:06:20|40764.3|40724.3|40762.9|40722.9|40764.3|40724.3|40762.9|40722.9|3
1642086390000|2022-01-13 15:06:30|40752.9|40712.9|40757.9|40717.9|40762.9|40722.9|40752.9|40712.9|21
1642086400000|2022-01-13 15:06:40|40759.3|40719.3|40739.3|40699.3|40759.3|40719.3|40737.9|40697.9|6
1642086410000|2022-01-13 15:06:50|40737.9|40697.9|40754.3|40714.3|40754.3|40714.3|40737.9|40697.9|11
1642086420000|2022-01-13 15:07:00|40750.7|40710.7|40739.3|40699.3|40750.7|40710.7|40735.7|40695.7|12
1642086430000|2022-01-13 15:07:10|40735.7|40695.7|40739.3|40699.3|40745.7|40705.7|40735.7|40695.7|5
1642086440000|2022-01-13 15:07:20|40735.7|40695.7|40729.3|40689.3|40735.7|40695.7|40729.3|40689.3|1
1642086450000|2022-01-13 15:07:30|40724.3|40684.3|40709.3|40669.3|40724.3|40684.3|40709.3|40669.3|5
1642086460000|2022-01-13 15:07:40|40705.7|40665.7|40700.7|40660.7|40705.7|40665.7|40692.1|40652.1|9
1642086470000|2022-01-13 15:07:50|40695.7|40655.7|40705.7|40665.7|40710.7|40670.7|40695.7|40655.7|16
1642086480000|2022-01-13 15:08:00|40704.3|40664.3|40709.3|40669.3|40715.7|40675.7|40704.3|40664.3|11
1642086490000|2022-01-13 15:08:10|40705.7|40665.7|40705.7|40665.7|40705.7|40665.7|40699.3|40659.3|4
1642086510000|2022-01-13 15:08:30|40702.1|40662.1|40695.7|40655.7|40702.1|40662.1|40695.7|40655.7|5
1642086520000|2022-01-13 15:08:40|40702.1|40662.1|40682.1|40642.1|40702.1|40662.1|40677.1|40637.1|91
1642086530000|2022-01-13 15:08:50|40683.5|40643.5|40678.5|40638.5|40683.5|40643.5|40668.5|40628.5|38
1642086540000|2022-01-13 15:09:00|40671.3|40631.3|40678.5|40638.5|40679.9|40639.9|40668.5|40628.5|12
1642086550000|2022-01-13 15:09:10|40674.9|40634.9|40664.9|40624.9|40674.9|40634.9|40664.9|40624.9|44
1642086560000|2022-01-13 15:09:20|40653.5|40613.5|40654.9|40614.9|40654.9|40614.9|40648.5|40608.5|18
1642086570000|2022-01-13 15:09:30|40649.9|40609.9|40628.5|40588.5|40649.9|40609.9|40628.5|40588.5|8
1642086580000|2022-01-13 15:09:40|40622.1|40582.1|40628.5|40588.5|40628.5|40588.5|40622.1|40582.1|11
1642086590000|2022-01-13 15:09:50|40623.5|40583.5|40614.9|40574.9|40623.5|40583.5|40609.9|40569.9|6
1642086600000|2022-01-13 15:10:00|40613.5|40573.5|40614.9|40574.9|40618.5|40578.5|40609.9|40569.9|29
1642086610000|2022-01-13 15:10:10|40618.5|40578.5|40624.9|40584.9|40624.9|40584.9|40618.5|40578.5|7
1642086620000|2022-01-13 15:10:20|40621.3|40581.3|40614.9|40574.9|40624.9|40584.9|40614.9|40574.9|30
1642086630000|2022-01-13 15:10:30|40613.5|40573.5|40624.9|40584.9|40629.9|40589.9|40613.5|40573.5|31
1642086640000|2022-01-13 15:10:40|40623.5|40583.5|40624.9|40584.9|40628.5|40588.5|40623.5|40583.5|17
1642086650000|2022-01-13 15:10:50|40619.9|40579.9|40619.9|40579.9|40624.9|40584.9|40618.5|40578.5|6
1642086660000|2022-01-13 15:11:00|40614.9|40574.9|40609.9|40569.9|40614.9|40574.9|40609.9|40569.9|9
1642086670000|2022-01-13 15:11:10|40611.3|40571.3|40614.9|40574.9|40618.5|40578.5|40611.3|40571.3|6
1642086680000|2022-01-13 15:11:20|40611.3|40571.3|40628.5|40588.5|40629.9|40589.9|40611.3|40571.3|17
1642086690000|2022-01-13 15:11:30|40629.9|40589.9|40629.9|40589.9|40629.9|40589.9|40628.5|40588.5|13
1642086700000|2022-01-13 15:11:40|40628.5|40588.5|40624.9|40584.9|40628.5|40588.5|40619.9|40579.9|2
1642086710000|2022-01-13 15:11:50|40623.5|40583.5|40609.9|40569.9|40623.5|40583.5|40609.9|40569.9|3
1642086720000|2022-01-13 15:12:00|40604.9|40564.9|40589.9|40549.9|40608.5|40568.5|40589.9|40549.9|27
1642086730000|2022-01-13 15:12:10|40586.3|40546.3|40599.9|40559.9|40599.9|40559.9|40579.9|40539.9|67
1642086740000|2022-01-13 15:12:20|40604.9|40564.9|40608.5|40568.5|40608.5|40568.5|40599.9|40559.9|5
1642086750000|2022-01-13 15:12:30|40604.9|40564.9|40604.9|40564.9|40604.9|40564.9|40603.5|40563.5|5
1642086760000|2022-01-13 15:12:40|40603.5|40563.5|40604.9|40564.9|40604.9|40564.9|40599.9|40559.9|1
1642086770000|2022-01-13 15:12:50|40603.5|40563.5|40608.5|40568.5|40608.5|40568.5|40599.9|40559.9|2
1642086780000|2022-01-13 15:13:00|40604.9|40564.9|40603.5|40563.5|40608.5|40568.5|40603.5|40563.5|7
1642086790000|2022-01-13 15:13:10|40618.5|40578.5|40623.5|40583.5|40623.5|40583.5|40613.5|40573.5|51
1642086800000|2022-01-13 15:13:20|||||||||2
1642086810000|2022-01-13 15:13:30|40628.5|40588.5|40624.9|40584.9|40628.5|40588.5|40623.5|40583.5|75
1642086820000|2022-01-13 15:13:40|40628.5|40588.5|40663.5|40623.5|40663.5|40623.5|40624.9|40584.9|15
1642086830000|2022-01-13 15:13:50|40668.5|40628.5|40678.5|40638.5|40678.5|40638.5|40668.5|40628.5|11
1642086840000|2022-01-13 15:14:00|40672.1|40632.1|40673.5|40633.5|40673.5|40633.5|40668.5|40628.5|13
1642086850000|2022-01-13 15:14:10|40678.5|40638.5|40682.1|40642.1|40683.5|40643.5|40678.5|40638.5|4
1642086860000|2022-01-13 15:14:20|40678.5|40638.5|40674.9|40634.9|40678.5|40638.5|40673.5|40633.5|2
1642086870000|2022-01-13 15:14:30|40678.5|40638.5|40678.5|40638.5|40684.9|40644.9|40678.5|40638.5|11
1642086880000|2022-01-13 15:14:40|40683.5|40643.5|40669.9|40629.9|40684.9|40644.9|40668.5|40628.5|2
1642086890000|2022-01-13 15:14:50|40668.5|40628.5|40678.5|40638.5|40683.5|40643.5|40668.5|40628.5|3
1642086900000|2022-01-13 15:15:00|40679.9|40639.9|40683.5|40643.5|40683.5|40643.5|40673.5|40633.5|8
1642086910000|2022-01-13 15:15:10|40679.9|40639.9|40668.5|40628.5|40679.9|40639.9|40668.5|40628.5|3
1642086920000|2022-01-13 15:15:20|40667.1|40627.1|40674.9|40634.9|40679.9|40639.9|40667.1|40627.1|6
1642086930000|2022-01-13 15:15:30|40673.5|40633.5|40668.5|40628.5|40674.9|40634.9|40668.5|40628.5|1
1642086940000|2022-01-13 15:15:40|40658.5|40618.5|40658.5|40618.5|40669.9|40629.9|40658.5|40618.5|20
1642086950000|2022-01-13 15:15:50|40649.9|40609.9|40639.9|40599.9|40649.9|40609.9|40639.9|40599.9|15
1642086960000|2022-01-13 15:16:00|40634.9|40594.9|40644.9|40604.9|40649.9|40609.9|40634.9|40594.9|17
1642086970000|2022-01-13 15:16:10|40634.9|40594.9|40604.9|40564.9|40638.5|40598.5|40604.9|40564.9|57
1642086980000|2022-01-13 15:16:20|40608.5|40568.5|40581.3|40541.3|40608.5|40568.5|40579.9|40539.9|61
1642086990000|2022-01-13 15:16:30|40579.9|40539.9|40591.3|40551.3|40591.3|40551.3|40571.3|40531.3|41
1642087000000|2022-01-13 15:16:40|40599.9|40559.9|40597.7|40557.7|40599.9|40559.9|40591.3|40551.3|8
1642087010000|2022-01-13 15:16:50|40596.3|40556.3|40594.9|40554.9|40596.3|40556.3|40591.3|40551.3|7
1642087020000|2022-01-13 15:17:00|40591.3|40551.3|40594.9|40554.9|40598.5|40558.5|40591.3|40551.3|62
1642087030000|2022-01-13 15:17:10|40591.3|40551.3|40608.5|40568.5|40608.5|40568.5|40588.5|40548.5|14
1642087040000|2022-01-13 15:17:20|40602.1|40562.1|40613.5|40573.5|40613.5|40573.5|40602.1|40562.1|6
1642087050000|2022-01-13 15:17:30|40608.5|40568.5|40612.1|40572.1|40613.5|40573.5|40603.5|40563.5|17
1642087060000|2022-01-13 15:17:40|40561.3|40521.3|40558.5|40518.5|40568.5|40528.5|40558.5|40518.5|45
1642087070000|2022-01-13 15:17:50|40568.5|40528.5|40571.3|40531.3|40571.3|40531.3|40561.3|40521.3|86
1642087080000|2022-01-13 15:18:00|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|18
1642087090000|2022-01-13 15:18:10|40571.3|40531.3|40563.5|40523.5|40571.3|40531.3|40559.9|40519.9|40
1642087100000|2022-01-13 15:18:20|40564.9|40524.9|40548.5|40508.5|40564.9|40524.9|40548.5|40508.5|4
1642087110000|2022-01-13 15:18:30|40528.5|40488.5|40502.7|40462.7|40528.5|40488.5|40502.7|40462.7|63
1642087120000|2022-01-13 15:18:40|40501.3|40461.3|40514.1|40474.1|40517.7|40477.7|40501.3|40461.3|22
1642087130000|2022-01-13 15:18:50|40504.1|40464.1|40514.1|40474.1|40514.1|40474.1|40502.7|40462.7|28
1642087140000|2022-01-13 15:19:00|40504.1|40464.1|40517.7|40477.7|40521.3|40481.3|40504.1|40464.1|70
1642087150000|2022-01-13 15:19:10|40514.1|40474.1|40509.1|40469.1|40514.1|40474.1|40504.1|40464.1|12
1642087160000|2022-01-13 15:19:20|40505.5|40465.5|40500.5|40460.5|40505.5|40465.5|40499.1|40459.1|20
1642087170000|2022-01-13 15:19:30|40507.7|40467.7|40497.7|40457.7|40507.7|40467.7|40497.7|40457.7|7
1642087180000|2022-01-13 15:19:40|40499.1|40459.1|40494.1|40454.1|40502.7|40462.7|40494.1|40454.1|13
1642087190000|2022-01-13 15:19:50|||||||||3
1642087200000|2022-01-13 15:20:00|40484.1|40444.1|40482.7|40442.7|40494.1|40454.1|40482.7|40442.7|77
1642087210000|2022-01-13 15:20:10|40484.1|40444.1|40487.7|40447.7|40489.1|40449.1|40484.1|40444.1|34
1642087220000|2022-01-13 15:20:20|40491.3|40451.3|40491.3|40451.3|40492.7|40452.7|40487.7|40447.7|43
1642087230000|2022-01-13 15:20:30|40489.9|40449.9|40496.3|40456.3|40496.3|40456.3|40489.9|40449.9|4
1642087240000|2022-01-13 15:20:40|40494.9|40454.9|40494.9|40454.9|40499.9|40459.9|40491.3|40451.3|4
1642087250000|2022-01-13 15:20:50|40489.9|40449.9|40489.9|40449.9|40491.3|40451.3|40489.9|40449.9|4
1642087260000|2022-01-13 15:21:00|40486.3|40446.3|40489.9|40449.9|40489.9|40449.9|40486.3|40446.3|13
1642087270000|2022-01-13 15:21:10|40488.5|40448.5|40498.5|40458.5|40498.5|40458.5|40488.5|40448.5|6
1642087280000|2022-01-13 15:21:20|40493.5|40453.5|40488.5|40448.5|40494.9|40454.9|40488.5|40448.5|4
1642087290000|2022-01-13 15:21:30|||||||||7
1642087300000|2022-01-13 15:21:40|40484.9|40444.9|40484.9|40444.9|40488.5|40448.5|40479.9|40439.9|9
1642087310000|2022-01-13 15:21:50|40481.3|40441.3|40542.1|40502.1|40548.5|40508.5|40481.3|40441.3|34
1642087320000|2022-01-13 15:22:00|40537.1|40497.1|40535.6|40495.6|40537.1|40497.1|40525.6|40485.6|18
1642087330000|2022-01-13 15:22:10|40532.1|40492.1|40532.1|40492.1|40537.1|40497.1|40525.6|40485.6|21
1642087340000|2022-01-13 15:22:20|40527.1|40487.1|40513.5|40473.5|40527.1|40487.1|40508.5|40468.5|20
1642087350000|2022-01-13 15:22:30|40509.9|40469.9|40508.5|40468.5|40509.9|40469.9|40507.1|40467.1|16
1642087360000|2022-01-13 15:22:40|40504.9|40464.9|40504.9|40464.9|40508.5|40468.5|40499.9|40459.9|7
1642087370000|2022-01-13 15:22:50|40508.5|40468.5|40518.5|40478.5|40518.5|40478.5|40508.5|40468.5|3
1642087380000|2022-01-13 15:23:00|40514.9|40474.9|40518.5|40478.5|40528.5|40488.5|40514.9|40474.9|18
1642087390000|2022-01-13 15:23:10|40528.5|40488.5|40524.9|40484.9|40528.5|40488.5|40524.9|40484.9|7
1642087400000|2022-01-13 15:23:20|40519.9|40479.9|40518.5|40478.5|40519.9|40479.9|40514.9|40474.9|1
1642087410000|2022-01-13 15:23:30|40509.9|40469.9|40514.9|40474.9|40518.5|40478.5|40509.9|40469.9|28
1642087420000|2022-01-13 15:23:40|40504.9|40464.9|40514.9|40474.9|40514.9|40474.9|40504.9|40464.9|22
1642087430000|2022-01-13 15:23:50|40528.5|40488.5|40534.9|40494.9|40534.9|40494.9|40528.5|40488.5|19
1642087440000|2022-01-13 15:24:00|40529.9|40489.9|40529.9|40489.9|40534.9|40494.9|40523.5|40483.5|12
1642087450000|2022-01-13 15:24:10|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|40524.9|40484.9|1
1642087460000|2022-01-13 15:24:20|40538.5|40498.5|40494.9|40454.9|40538.5|40498.5|40494.9|40454.9|10
1642087470000|2022-01-13 15:24:30|40489.9|40449.9|40486.3|40446.3|40491.3|40451.3|40486.3|40446.3|14
1642087480000|2022-01-13 15:24:40|40461.3|40421.3|40456.3|40416.3|40461.3|40421.3|40451.3|40411.3|61
1642087490000|2022-01-13 15:24:50|40461.3|40421.3|40464.9|40424.9|40474.9|40434.9|40461.3|40421.3|36
1642087500000|2022-01-13 15:25:00|40461.3|40421.3|40461.3|40421.3|40461.3|40421.3|40441.3|40401.3|27
1642087510000|2022-01-13 15:25:10|40452.7|40412.7|40452.7|40412.7|40461.3|40421.3|40451.3|40411.3|6
1642087520000|2022-01-13 15:25:20|40451.3|40411.3|40449.9|40409.9|40468.5|40428.5|40448.5|40408.5|11
1642087530000|2022-01-13 15:25:30|40454.9|40414.9|40449.9|40409.9|40454.9|40414.9|40449.9|40409.9|11
1642087540000|2022-01-13 15:25:40|40448.5|40408.5|40463.5|40423.5|40463.5|40423.5|40439.9|40399.9|20
1642087550000|2022-01-13 15:25:50|40459.9|40419.9|40451.3|40411.3|40461.3|40421.3|40451.3|40411.3|18
1642087560000|2022-01-13 15:26:00|40444.1|40404.1|40432.7|40392.7|40447.7|40407.7|40432.7|40392.7|16
1642087570000|2022-01-13 15:26:10|40431.3|40391.3|40441.3|40401.3|40441.3|40401.3|40431.3|40391.3|19
1642087580000|2022-01-13 15:26:20|40442.7|40402.7|40421.3|40381.3|40442.7|40402.7|40421.3|40381.3|16
1642087590000|2022-01-13 15:26:30|40417.7|40377.7|40468.5|40428.5|40469.9|40429.9|40412.7|40372.7|95
1642087600000|2022-01-13 15:26:40|40469.9|40429.9|40468.5|40428.5|40469.9|40429.9|40468.5|40428.5|19
1642087610000|2022-01-13 15:26:50|40474.9|40434.9|40474.9|40434.9|40479.9|40439.9|40468.5|40428.5|11
1642087620000|2022-01-13 15:27:00|40473.5|40433.5|40458.5|40418.5|40474.9|40434.9|40458.5|40418.5|20
1642087630000|2022-01-13 15:27:10|40454.9|40414.9|40468.5|40428.5|40474.9|40434.9|40453.5|40413.5|23
1642087640000|2022-01-13 15:27:20|40464.9|40424.9|40459.9|40419.9|40468.5|40428.5|40458.5|40418.5|1
1642087650000|2022-01-13 15:27:30|40458.5|40418.5|40464.9|40424.9|40464.9|40424.9|40458.5|40418.5|6
1642087660000|2022-01-13 15:27:40|40458.5|40418.5|40489.9|40449.9|40489.9|40449.9|40453.5|40413.5|37
1642087670000|2022-01-13 15:27:50|40488.5|40448.5|40513.5|40473.5|40514.9|40474.9|40488.5|40448.5|17
1642087680000|2022-01-13 15:28:00|40514.9|40474.9|40509.9|40469.9|40514.9|40474.9|40499.9|40459.9|20
1642087690000|2022-01-13 15:28:10|40514.9|40474.9|40524.9|40484.9|40528.5|40488.5|40508.5|40468.5|8
1642087700000|2022-01-13 15:28:20|40529.9|40489.9|40524.9|40484.9|40529.9|40489.9|40524.9|40484.9|6
1642087710000|2022-01-13 15:28:30|40518.5|40478.5|40534.9|40494.9|40534.9|40494.9|40518.5|40478.5|10
1642087720000|2022-01-13 15:28:40|40528.5|40488.5|40524.9|40484.9|40534.9|40494.9|40509.9|40469.9|16
1642087730000|2022-01-13 15:28:50|40518.5|40478.5|40514.9|40474.9|40519.9|40479.9|40514.9|40474.9|16
1642087740000|2022-01-13 15:29:00|40509.9|40469.9|40508.5|40468.5|40514.9|40474.9|40504.9|40464.9|10
1642087750000|2022-01-13 15:29:10|40499.9|40459.9|40494.9|40454.9|40499.9|40459.9|40489.9|40449.9|16
1642087760000|2022-01-13 15:29:20|40479.9|40439.9|40479.9|40439.9|40484.9|40444.9|40479.9|40439.9|7
1642087770000|2022-01-13 15:29:30|40478.5|40438.5|40489.9|40449.9|40498.5|40458.5|40478.5|40438.5|25
1642087780000|2022-01-13 15:29:40|40479.9|40439.9|40479.9|40439.9|40479.9|40439.9|40479.9|40439.9|6
1642087790000|2022-01-13 15:29:50|40489.9|40449.9|40489.9|40449.9|40489.9|40449.9|40488.5|40448.5|14
1642087800000|2022-01-13 15:30:00|40488.5|40448.5|40478.5|40438.5|40488.5|40448.5|40478.5|40438.5|19
1642087810000|2022-01-13 15:30:10|40479.9|40439.9|40479.9|40439.9|40479.9|40439.9|40478.5|40438.5|4
1642087820000|2022-01-13 15:30:20|40478.5|40438.5|40484.9|40444.9|40489.9|40449.9|40478.5|40438.5|11
1642087830000|2022-01-13 15:30:30|40488.5|40448.5|40461.3|40421.3|40488.5|40448.5|40447.7|40407.7|15
1642087840000|2022-01-13 15:30:40|40452.7|40412.7|40452.7|40412.7|40452.7|40412.7|40441.3|40401.3|8
1642087850000|2022-01-13 15:30:50|40451.3|40411.3|40444.1|40404.1|40452.7|40412.7|40439.1|40399.1|23
1642087860000|2022-01-13 15:31:00|40442.7|40402.7|40441.3|40401.3|40442.7|40402.7|40432.7|40392.7|30
1642087870000|2022-01-13 15:31:10|40442.7|40402.7|40437.7|40397.7|40442.7|40402.7|40431.3|40391.3|9
1642087880000|2022-01-13 15:31:20|40441.3|40401.3|40437.7|40397.7|40442.7|40402.7|40427.7|40387.7|12
1642087890000|2022-01-13 15:31:30|40434.1|40394.1|40422.7|40382.7|40434.1|40394.1|40421.3|40381.3|17
1642087900000|2022-01-13 15:31:40|40421.3|40381.3|40412.7|40372.7|40421.3|40381.3|40411.3|40371.3|33
1642087910000|2022-01-13 15:31:50|40411.3|40371.3|40407.7|40367.7|40417.7|40377.7|40407.7|40367.7|36
1642087920000|2022-01-13 15:32:00|40404.1|40364.1|40402.7|40362.7|40407.7|40367.7|40402.7|40362.7|19
1642087930000|2022-01-13 15:32:10|40391.3|40351.3|40381.3|40341.3|40391.3|40351.3|40372.7|40332.7|41
1642087940000|2022-01-13 15:32:20|40382.7|40342.7|40371.3|40331.3|40382.7|40342.7|40362.7|40322.7|47
1642087950000|2022-01-13 15:32:30|40367.7|40327.7|40372.7|40332.7|40372.7|40332.7|40361.3|40321.3|84
1642087960000|2022-01-13 15:32:40|40377.7|40337.7|40377.7|40337.7|40377.7|40337.7|40362.7|40322.7|24
1642087970000|2022-01-13 15:32:50|40372.7|40332.7|40382.7|40342.7|40382.7|40342.7|40372.7|40332.7|13
1642087980000|2022-01-13 15:33:00|40381.3|40341.3|40377.7|40337.7|40382.7|40342.7|40371.3|40331.3|20
1642087990000|2022-01-13 15:33:10|40371.3|40331.3|40381.3|40341.3|40381.3|40341.3|40366.3|40326.3|23
1642088000000|2022-01-13 15:33:20|40382.7|40342.7|40381.3|40341.3|40382.7|40342.7|40376.3|40336.3|11
1642088010000|2022-01-13 15:33:30|40377.7|40337.7|40374.9|40334.9|40381.3|40341.3|40371.3|40331.3|12
1642088020000|2022-01-13 15:33:40|40371.3|40331.3|40381.3|40341.3|40381.3|40341.3|40369.9|40329.9|34
1642088030000|2022-01-13 15:33:50|40392.7|40352.7|40406.3|40366.3|40407.7|40367.7|40392.7|40352.7|16
1642088040000|2022-01-13 15:34:00|40401.3|40361.3|40391.3|40351.3|40404.9|40364.9|40381.3|40341.3|35
1642088050000|2022-01-13 15:34:10|40389.9|40349.9|40376.3|40336.3|40389.9|40349.9|40376.3|40336.3|30
1642088060000|2022-01-13 15:34:20|40379.9|40339.9|40396.3|40356.3|40396.3|40356.3|40372.7|40332.7|12
1642088070000|2022-01-13 15:34:30|40397.7|40357.7|40389.9|40349.9|40412.7|40372.7|40389.9|40349.9|12
1642088080000|2022-01-13 15:34:40|40391.3|40351.3|40404.9|40364.9|40411.3|40371.3|40391.3|40351.3|25
1642088090000|2022-01-13 15:34:50|40401.3|40361.3|40361.3|40321.3|40404.9|40364.9|40361.3|40321.3|44
1642088100000|2022-01-13 15:35:00|40366.3|40326.3|40381.3|40341.3|40381.3|40341.3|40362.7|40322.7|10
1642088110000|2022-01-13 15:35:10|40379.9|40339.9|40371.3|40331.3|40382.7|40342.7|40371.3|40331.3|38
1642088120000|2022-01-13 15:35:20|40366.3|40326.3|40371.3|40331.3|40377.7|40337.7|40362.7|40322.7|4
1642088130000|2022-01-13 15:35:30|40376.3|40336.3|40351.3|40311.3|40377.7|40337.7|40351.3|40311.3|16
1642088140000|2022-01-13 15:35:40|40356.3|40316.3|40354.9|40314.9|40361.3|40321.3|40351.3|40311.3|18
1642088150000|2022-01-13 15:35:50|40371.3|40331.3|40369.9|40329.9|40371.3|40331.3|40364.9|40324.9|63
1642088160000|2022-01-13 15:36:00|40366.3|40326.3|40381.3|40341.3|40396.3|40356.3|40361.3|40321.3|162
1642088170000|2022-01-13 15:36:10|40377.7|40337.7|40381.3|40341.3|40381.3|40341.3|40371.3|40331.3|28
1642088180000|2022-01-13 15:36:20|40392.7|40352.7|40381.3|40341.3|40392.7|40352.7|40372.7|40332.7|19
1642088190000|2022-01-13 15:36:30|40382.7|40342.7|40381.3|40341.3|40382.7|40342.7|40377.7|40337.7|9
1642088200000|2022-01-13 15:36:40|40387.7|40347.7|40422.7|40382.7|40422.7|40382.7|40387.7|40347.7|33
1642088210000|2022-01-13 15:36:50|40421.3|40381.3|40411.3|40371.3|40421.3|40381.3|40411.3|40371.3|11
1642088220000|2022-01-13 15:37:00|40412.7|40372.7|40441.3|40401.3|40441.3|40401.3|40406.3|40366.3|42
1642088230000|2022-01-13 15:37:10|40446.3|40406.3|40467.7|40427.7|40471.3|40431.3|40431.3|40391.3|22
1642088240000|2022-01-13 15:37:20|40471.3|40431.3|40456.3|40416.3|40471.3|40431.3|40456.3|40416.3|11
1642088250000|2022-01-13 15:37:30|40457.7|40417.7|40471.3|40431.3|40482.7|40442.7|40457.7|40417.7|17
1642088260000|2022-01-13 15:37:40|40464.1|40424.1|40492.7|40452.7|40492.7|40452.7|40464.1|40424.1|14
1642088270000|2022-01-13 15:37:50|40496.3|40456.3|40487.7|40447.7|40502.7|40462.7|40482.7|40442.7|26
1642088280000|2022-01-13 15:38:00|40491.3|40451.3|40501.3|40461.3|40502.7|40462.7|40487.7|40447.7|33
1642088290000|2022-01-13 15:38:10|40497.7|40457.7|40491.3|40451.3|40497.7|40457.7|40481.3|40441.3|12
1642088300000|2022-01-13 15:38:20|40496.3|40456.3|40494.8|40454.8|40501.3|40461.3|40494.8|40454.8|20
1642088310000|2022-01-13 15:38:30|40491.3|40451.3|40517.7|40477.7|40517.7|40477.7|40491.3|40451.3|6
1642088320000|2022-01-13 15:38:40|40511.3|40471.3|40502.7|40462.7|40512.7|40472.7|40502.7|40462.7|9
1642088330000|2022-01-13 15:38:50|40501.3|40461.3|40522.7|40482.7|40527.7|40487.7|40497.7|40457.7|18
1642088340000|2022-01-13 15:39:00|40527.7|40487.7|40541.3|40501.3|40541.3|40501.3|40517.7|40477.7|27
1642088350000|2022-01-13 15:39:10|40547.7|40507.7|40541.3|40501.3|40561.3|40521.3|40541.3|40501.3|39
1642088360000|2022-01-13 15:39:20|40546.3|40506.3|40507.7|40467.7|40547.7|40507.7|40507.7|40467.7|16
1642088370000|2022-01-13 15:39:30|40497.7|40457.7|40501.3|40461.3|40501.3|40461.3|40497.7|40457.7|3
1642088380000|2022-01-13 15:39:40|40508.4|40468.4|40511.3|40471.3|40511.3|40471.3|40508.4|40468.4|9
1642088390000|2022-01-13 15:39:50|40519.8|40479.8|40537.7|40497.7|40556.3|40516.3|40519.8|40479.8|35
1642088400000|2022-01-13 15:40:00|40536.3|40496.3|40531.3|40491.3|40541.3|40501.3|40524.8|40484.8|16
1642088410000|2022-01-13 15:40:10|40527.7|40487.7|40507.7|40467.7|40531.3|40491.3|40507.7|40467.7|9
1642088420000|2022-01-13 15:40:20|40511.3|40471.3|40519.8|40479.8|40519.8|40479.8|40506.3|40466.3|10
1642088430000|2022-01-13 15:40:30|40521.3|40481.3|40499.8|40459.8|40521.3|40481.3|40499.8|40459.8|42
1642088440000|2022-01-13 15:40:40|40498.4|40458.4|40489.8|40449.8|40504.8|40464.8|40479.8|40439.8|46
1642088450000|2022-01-13 15:40:50|40494.8|40454.8|40498.4|40458.4|40499.8|40459.8|40489.8|40449.8|151
1642088460000|2022-01-13 15:41:00|40494.8|40454.8|40514.8|40474.8|40514.8|40474.8|40489.8|40449.8|8
1642088470000|2022-01-13 15:41:10|40508.4|40468.4|40508.4|40468.4|40508.4|40468.4|40508.4|40468.4|4
1642088480000|2022-01-13 15:41:20|40499.8|40459.8|40499.8|40459.8|40504.8|40464.8|40498.4|40458.4|10
1642088490000|2022-01-13 15:41:30|40503.4|40463.4|40523.4|40483.4|40524.8|40484.8|40503.4|40463.4|6
1642088500000|2022-01-13 15:41:40|40524.8|40484.8|40517|40477|40524.8|40484.8|40508.4|40468.4|15
1642088510000|2022-01-13 15:41:50|40518.4|40478.4|40513.4|40473.4|40528.4|40488.4|40512|40472|9
1642088520000|2022-01-13 15:42:00|40512|40472|40518.4|40478.4|40518.4|40478.4|40512|40472|2
1642088530000|2022-01-13 15:42:10|40523.4|40483.4|40518.4|40478.4|40523.4|40483.4|40518.4|40478.4|3
1642088540000|2022-01-13 15:42:20|40528.4|40488.4|40533.4|40493.4|40538.4|40498.4|40528.4|40488.4|10
1642088550000|2022-01-13 15:42:30|40538.4|40498.4|40528.4|40488.4|40538.4|40498.4|40528.4|40488.4|1
1642088560000|2022-01-13 15:42:40|40534.8|40494.8|40538.4|40498.4|40538.4|40498.4|40532|40492|2
1642088570000|2022-01-13 15:42:50|40534.8|40494.8|40528.4|40488.4|40538.4|40498.4|40528.4|40488.4|12
1642088580000|2022-01-13 15:43:00|40529.8|40489.8|40504.8|40464.8|40529.8|40489.8|40504.8|40464.8|25
1642088590000|2022-01-13 15:43:10|40508.4|40468.4|40508.4|40468.4|40509.8|40469.8|40507|40467|11
1642088600000|2022-01-13 15:43:20|40509.8|40469.8|40513.4|40473.4|40513.4|40473.4|40508.4|40468.4|4
1642088610000|2022-01-13 15:43:30|40514.8|40474.8|40527|40487|40528.4|40488.4|40514.8|40474.8|100
1642088620000|2022-01-13 15:43:40|40523.4|40483.4|40525.6|40485.6|40527|40487|40522|40482|5
1642088630000|2022-01-13 15:43:50|40527|40487|40522|40482|40527|40487|40522|40482|5
1642088640000|2022-01-13 15:44:00|40520.6|40480.6|40517|40477|40522|40482|40517|40477|6
1642088650000|2022-01-13 15:44:10|40512|40472|40497|40457|40517|40477|40497|40457|6
1642088660000|2022-01-13 15:44:20|40502|40462|40498.4|40458.4|40505.6|40465.6|40492|40452|6
1642088670000|2022-01-13 15:44:30|40489.8|40449.8|40484.8|40444.8|40489.8|40449.8|40484.8|40444.8|13
1642088680000|2022-01-13 15:44:40|40481.2|40441.2|40479.8|40439.8|40481.2|40441.2|40479.8|40439.8|1
1642088690000|2022-01-13 15:44:50|40487|40447|40484.8|40444.8|40489.8|40449.8|40484.8|40444.8|10
1642088700000|2022-01-13 15:45:00|40488.4|40448.4|40431.2|40391.2|40489.8|40449.8|40431.2|40391.2|35
1642088710000|2022-01-13 15:45:10|40437.7|40397.7|40457.7|40417.7|40457.7|40417.7|40437.7|40397.7|27
1642088720000|2022-01-13 15:45:20|40461.2|40421.2|40452.7|40412.7|40467.7|40427.7|40452.7|40412.7|17
1642088730000|2022-01-13 15:45:30|40457.7|40417.7|40442.7|40402.7|40457.7|40417.7|40432.7|40392.7|16
1642088740000|2022-01-13 15:45:40|40441.2|40401.2|40431.2|40391.2|40447.7|40407.7|40431.2|40391.2|10
1642088750000|2022-01-13 15:45:50|40432.7|40392.7|40442.7|40402.7|40447.7|40407.7|40431.2|40391.2|10
1642088760000|2022-01-13 15:46:00|40441.2|40401.2|40447.7|40407.7|40447.7|40407.7|40441.2|40401.2|10
1642088770000|2022-01-13 15:46:10|40444.1|40404.1|40431.2|40391.2|40447.7|40407.7|40431.2|40391.2|12
1642088780000|2022-01-13 15:46:20|40432.7|40392.7|40431.2|40391.2|40432.7|40392.7|40431.2|40391.2|17
1642088790000|2022-01-13 15:46:30|40432.7|40392.7|40452.7|40412.7|40452.7|40412.7|40422.7|40382.7|27
1642088800000|2022-01-13 15:46:40|40451.2|40411.2|40452.7|40412.7|40467.7|40427.7|40446.2|40406.2|31
1642088810000|2022-01-13 15:46:50|40442.7|40402.7|40457.7|40417.7|40457.7|40417.7|40442.7|40402.7|19
1642088820000|2022-01-13 15:47:00|40451.2|40411.2|40462.7|40422.7|40462.7|40422.7|40451.2|40411.2|3
1642088830000|2022-01-13 15:47:10|40461.2|40421.2|40461.2|40421.2|40462.7|40422.7|40461.2|40421.2|1
1642088840000|2022-01-13 15:47:20|40462.7|40422.7|40471.2|40431.2|40472.7|40432.7|40461.2|40421.2|15
1642088850000|2022-01-13 15:47:30|40467.7|40427.7|40467.7|40427.7|40472.7|40432.7|40467.7|40427.7|10
1642088860000|2022-01-13 15:47:40|40472.7|40432.7|40491.2|40451.2|40491.2|40451.2|40471.2|40431.2|15
1642088870000|2022-01-13 15:47:50|40487.7|40447.7|40481.2|40441.2|40487.7|40447.7|40481.2|40441.2|3
1642088880000|2022-01-13 15:48:00|40482.7|40442.7|40482.7|40442.7|40482.7|40442.7|40477.7|40437.7|11
1642088890000|2022-01-13 15:48:10|40491.2|40451.2|40482.7|40442.7|40491.2|40451.2|40482.7|40442.7|13
1642088900000|2022-01-13 15:48:20|40486.2|40446.2|40487.7|40447.7|40492.7|40452.7|40486.2|40446.2|13
1642088910000|2022-01-13 15:48:30|40482.7|40442.7|40467.7|40427.7|40486.2|40446.2|40462.7|40422.7|11
1642088920000|2022-01-13 15:48:40|40472.7|40432.7|40491.2|40451.2|40491.2|40451.2|40472.7|40432.7|17
1642088930000|2022-01-13 15:48:50|40492.7|40452.7|40492.7|40452.7|40492.7|40452.7|40491.2|40451.2|44
1642088940000|2022-01-13 15:49:00|40512.7|40472.7|40507.7|40467.7|40512.7|40472.7|40497.7|40457.7|119
1642088950000|2022-01-13 15:49:10|40511.2|40471.2|40507.7|40467.7|40512.7|40472.7|40502.7|40462.7|7
1642088960000|2022-01-13 15:49:20|40502.7|40462.7|40497.7|40457.7|40502.7|40462.7|40497.7|40457.7|5
1642088970000|2022-01-13 15:49:30|40501.2|40461.2|40497.7|40457.7|40501.2|40461.2|40497.7|40457.7|7
1642088980000|2022-01-13 15:49:40|40502.7|40462.7|40512.7|40472.7|40522.7|40482.7|40501.2|40461.2|23
1642088990000|2022-01-13 15:49:50|40502.7|40462.7|40512.6|40472.6|40512.6|40472.6|40502.7|40462.7|17
1642089000000|2022-01-13 15:50:00|40511.2|40471.2|40501.2|40461.2|40511.2|40471.2|40491.2|40451.2|31
1642089010000|2022-01-13 15:50:10|40492.6|40452.6|40492.6|40452.6|40492.6|40452.6|40487.6|40447.6|10
1642089020000|2022-01-13 15:50:20|40491.2|40451.2|40517.6|40477.6|40522.6|40482.6|40487.6|40447.6|21
1642089030000|2022-01-13 15:50:30|40514.1|40474.1|40521.2|40481.2|40521.2|40481.2|40511.2|40471.2|18
1642089040000|2022-01-13 15:50:40|40514.8|40474.8|40511.2|40471.2|40521.2|40481.2|40511.2|40471.2|32
1642089050000|2022-01-13 15:50:50|40512.6|40472.6|40512.6|40472.6|40521.2|40481.2|40512.6|40472.6|7
1642089060000|2022-01-13 15:51:00|40521.2|40481.2|40507.6|40467.6|40521.2|40481.2|40504.1|40464.1|9
1642089070000|2022-01-13 15:51:10|40511.2|40471.2|40517.6|40477.6|40521.2|40481.2|40507.6|40467.6|5
1642089080000|2022-01-13 15:51:20|40521.2|40481.2|40501.2|40461.2|40522.6|40482.6|40499.8|40459.8|10
1642089090000|2022-01-13 15:51:30|||||||||12
1642089100000|2022-01-13 15:51:40|40502.6|40462.6|40521.2|40481.2|40522.6|40482.6|40501.2|40461.2|18
1642089110000|2022-01-13 15:51:50|40517.6|40477.6|40522.6|40482.6|40522.6|40482.6|40517.6|40477.6|16
1642089120000|2022-01-13 15:52:00|||||||||10
1642089130000|2022-01-13 15:52:10|40561.2|40521.2|40542.6|40502.6|40591.2|40551.2|40542.6|40502.6|21
1642089140000|2022-01-13 15:52:20|40541.2|40501.2|40541.2|40501.2|40547.6|40507.6|40541.2|40501.2|7
1642089150000|2022-01-13 15:52:30|40559.8|40519.8|40566.2|40526.2|40571.2|40531.2|40559.8|40519.8|43
1642089160000|2022-01-13 15:52:40|40562.6|40522.6|40547.6|40507.6|40562.6|40522.6|40542.6|40502.6|15
1642089170000|2022-01-13 15:52:50|40542.6|40502.6|40551.2|40511.2|40551.2|40511.2|40541.2|40501.2|2
1642089180000|2022-01-13 15:53:00|40552.6|40512.6|40561.2|40521.2|40561.2|40521.2|40551.2|40511.2|11
1642089190000|2022-01-13 15:53:10|40551.2|40511.2|40561.2|40521.2|40561.2|40521.2|40551.2|40511.2|16
1642089200000|2022-01-13 15:53:20|40571.2|40531.2|40556.2|40516.2|40577.6|40537.6|40552.6|40512.6|17
1642089210000|2022-01-13 15:53:30|40557.6|40517.6|40556.2|40516.2|40561.2|40521.2|40552.6|40512.6|5
1642089220000|2022-01-13 15:53:40|40552.6|40512.6|40551.2|40511.2|40561.2|40521.2|40551.2|40511.2|12
1642089230000|2022-01-13 15:53:50|40557.6|40517.6|40557.6|40517.6|40557.6|40517.6|40557.6|40517.6|1
1642089240000|2022-01-13 15:54:00|40554.1|40514.1|40552.6|40512.6|40554.1|40514.1|40537.6|40497.6|12
1642089250000|2022-01-13 15:54:10|40551.2|40511.2|40556.2|40516.2|40561.2|40521.2|40551.2|40511.2|7
1642089260000|2022-01-13 15:54:20|40559.8|40519.8|40561.2|40521.2|40561.2|40521.2|40556.2|40516.2|3
1642089270000|2022-01-13 15:54:30|40556.2|40516.2|40561.2|40521.2|40561.2|40521.2|40556.2|40516.2|4
1642089280000|2022-01-13 15:54:40|40559.8|40519.8|40561.2|40521.2|40562.6|40522.6|40552.6|40512.6|6
1642089290000|2022-01-13 15:54:50|40566.2|40526.2|40566.2|40526.2|40571.2|40531.2|40561.2|40521.2|14
1642089300000|2022-01-13 15:55:00|40564.8|40524.8|40567.6|40527.6|40581.2|40541.2|40561.2|40521.2|20
1642089310000|2022-01-13 15:55:10|40561.2|40521.2|40561.2|40521.2|40562.6|40522.6|40551.2|40511.2|4
1642089320000|2022-01-13 15:55:20|40551.2|40511.2|40542.6|40502.6|40557.6|40517.6|40542.6|40502.6|12
1642089330000|2022-01-13 15:55:30|40541.2|40501.2|40547.6|40507.6|40551.2|40511.2|40532.6|40492.6|13
1642089340000|2022-01-13 15:55:40|40551.2|40511.2|40561.2|40521.2|40561.2|40521.2|40551.2|40511.2|13
1642089350000|2022-01-13 15:55:50|40562.6|40522.6|40561.2|40521.2|40562.6|40522.6|40557.6|40517.6|3
1642089360000|2022-01-13 15:56:00|40557.6|40517.6|40567.6|40527.6|40567.6|40527.6|40557.6|40517.6|11
1642089370000|2022-01-13 15:56:10|40571.2|40531.2|40571.2|40531.2|40582.6|40542.6|40566.2|40526.2|24
1642089390000|2022-01-13 15:56:30|40562.6|40522.6|40567.6|40527.6|40567.6|40527.6|40562.6|40522.6|12
1642089400000|2022-01-13 15:56:40|40571.2|40531.2|40582.6|40542.6|40582.6|40542.6|40571.2|40531.2|2
1642089410000|2022-01-13 15:56:50|40581.2|40541.2|40582.6|40542.6|40592.6|40552.6|40571.2|40531.2|29
1642089420000|2022-01-13 15:57:00|40581.2|40541.2|40586.2|40546.2|40586.2|40546.2|40571.2|40531.2|7
1642089430000|2022-01-13 15:57:10|40587.6|40547.6|40591.2|40551.2|40591.2|40551.2|40587.6|40547.6|1
1642089440000|2022-01-13 15:57:20|40595.5|40555.5|40587.6|40547.6|40595.5|40555.5|40587.6|40547.6|15
1642089450000|2022-01-13 15:57:30|40591.2|40551.2|40572.6|40532.6|40592.6|40552.6|40572.6|40532.6|24
1642089460000|2022-01-13 15:57:40|40574|40534|40592.6|40552.6|40592.6|40552.6|40572.6|40532.6|26
1642089470000|2022-01-13 15:57:50|40597.6|40557.6|40642.6|40602.6|40651.2|40611.2|40597.6|40557.6|69
1642089480000|2022-01-13 15:58:00|40649.8|40609.8|40651.2|40611.2|40661.2|40621.2|40647.6|40607.6|59
1642089490000|2022-01-13 15:58:10|40647.6|40607.6|40661.2|40621.2|40661.2|40621.2|40642.6|40602.6|12
1642089500000|2022-01-13 15:58:20|40657.6|40617.6|40662.6|40622.6|40662.6|40622.6|40656.2|40616.2|6
1642089510000|2022-01-13 15:58:30|40672.6|40632.6|40691.2|40651.2|40699.8|40659.8|40672.6|40632.6|17
1642089520000|2022-01-13 15:58:40|40701.2|40661.2|40691.2|40651.2|40701.2|40661.2|40681.2|40641.2|9
1642089530000|2022-01-13 15:58:50|40687.6|40647.6|40687.6|40647.6|40691.2|40651.2|40687.6|40647.6|9
1642089540000|2022-01-13 15:59:00|40691.2|40651.2|40662.6|40622.6|40691.2|40651.2|40662.6|40622.6|18
1642089550000|2022-01-13 15:59:10|40661.2|40621.2|40657.6|40617.6|40661.2|40621.2|40657.6|40617.6|5
1642089560000|2022-01-13 15:59:20|40652.6|40612.6|40647.6|40607.6|40652.6|40612.6|40642.6|40602.6|24
1642089570000|2022-01-13 15:59:30|40651.2|40611.2|40661.2|40621.2|40661.2|40621.2|40651.2|40611.2|8
1642089580000|2022-01-13 15:59:40|40656.2|40616.2|40651.2|40611.2|40656.2|40616.2|40647.6|40607.6|7
1642089590000|2022-01-13 15:59:50|40657.6|40617.6|40652.6|40612.6|40657.6|40617.6|40652.6|40612.6|2
1642089600000|2022-01-13 16:00:00|40656.2|40616.2|40651.2|40611.2|40656.2|40616.2|40639.8|40599.8|8
1642089610000|2022-01-13 16:00:10|40642.6|40602.6|40642.6|40602.6|40642.6|40602.6|40642.6|40602.6|4
1642089620000|2022-01-13 16:00:20|40666.2|40626.2|40671.2|40631.2|40671.2|40631.2|40657.6|40617.6|12
1642089630000|2022-01-13 16:00:30|40672.6|40632.6|40671.2|40631.2|40672.6|40632.6|40662.6|40622.6|15
1642089640000|2022-01-13 16:00:40|40691.2|40651.2|40691.2|40651.2|40699.8|40659.8|40691.2|40651.2|31
1642089650000|2022-01-13 16:00:50|40681.2|40641.2|40687.6|40647.6|40687.6|40647.6|40681.2|40641.2|8
1642089660000|2022-01-13 16:01:00|40686.2|40646.2|40686.2|40646.2|40692.6|40652.6|40686.2|40646.2|60
1642089670000|2022-01-13 16:01:10|40684.8|40644.8|40681.2|40641.2|40689.8|40649.8|40681.2|40641.2|15
1642089680000|2022-01-13 16:01:20|40679.8|40639.8|40674.8|40634.8|40679.8|40639.8|40669.8|40629.8|29
1642089690000|2022-01-13 16:01:30|40669.8|40629.8|40684.8|40644.8|40684.8|40644.8|40664.8|40624.8|13
1642089700000|2022-01-13 16:01:40|40678.4|40638.4|40674.8|40634.8|40688.4|40648.4|40674.8|40634.8|4
1642089710000|2022-01-13 16:01:50|40669.8|40629.8|40674.8|40634.8|40684.8|40644.8|40669.8|40629.8|7
1642089720000|2022-01-13 16:02:00|40678.4|40638.4|40678.4|40638.4|40679.8|40639.8|40674.8|40634.8|2
1642089730000|2022-01-13 16:02:10|40679.8|40639.8|40679.8|40639.8|40679.8|40639.8|40679.8|40639.8|1
1642089740000|2022-01-13 16:02:20|40678.4|40638.4|40674.8|40634.8|40678.4|40638.4|40674.8|40634.8|8
1642089750000|2022-01-13 16:02:30|40669.8|40629.8|40659.8|40619.8|40669.8|40629.8|40659.8|40619.8|7
1642089760000|2022-01-13 16:02:40|40658.4|40618.4|40654.8|40614.8|40659.8|40619.8|40654.8|40614.8|2
1642089770000|2022-01-13 16:02:50|40658.4|40618.4|40678.4|40638.4|40678.4|40638.4|40658.4|40618.4|36
1642089780000|2022-01-13 16:03:00|40674.8|40634.8|40684.8|40644.8|40688.4|40648.4|40674.8|40634.8|15
1642089790000|2022-01-13 16:03:10|40688.4|40648.4|40674.8|40634.8|40688.4|40648.4|40674.8|40634.8|9
1642089800000|2022-01-13 16:03:20|40678.4|40638.4|40654.8|40614.8|40678.4|40638.4|40654.8|40614.8|14
1642089810000|2022-01-13 16:03:30|40669.8|40629.8|40669.8|40629.8|40669.8|40629.8|40669.8|40629.8|21
1642089820000|2022-01-13 16:03:40|40661.2|40621.2|40664.8|40624.8|40669.8|40629.8|40661.2|40621.2|3
1642089830000|2022-01-13 16:03:50|40661.2|40621.2|40671.2|40631.2|40671.2|40631.2|40649.8|40609.8|25
1642089840000|2022-01-13 16:04:00|40679.8|40639.8|40674.8|40634.8|40686.2|40646.2|40671.2|40631.2|13
1642089850000|2022-01-13 16:04:10|40671.2|40631.2|40658.4|40618.4|40671.2|40631.2|40658.4|40618.4|18
1642089860000|2022-01-13 16:04:20|40657|40617|40667.6|40627.6|40679.8|40639.8|40657|40617|54
1642089870000|2022-01-13 16:04:30|40671.2|40631.2|40684.8|40644.8|40686.2|40646.2|40671.2|40631.2|16
1642089880000|2022-01-13 16:04:40|40686.2|40646.2|40692.6|40652.6|40692.6|40652.6|40684.8|40644.8|10
1642089890000|2022-01-13 16:04:50|40687.6|40647.6|40687.6|40647.6|40692.6|40652.6|40687.6|40647.6|13
1642089900000|2022-01-13 16:05:00|40684|40644|40681.2|40641.2|40691.2|40651.2|40674.8|40634.8|15
1642089910000|2022-01-13 16:05:10|40684.8|40644.8|40681.2|40641.2|40684.8|40644.8|40681.2|40641.2|16
1642089920000|2022-01-13 16:05:20|40687.6|40647.6|40691.2|40651.2|40691.2|40651.2|40681.2|40641.2|39
1642089930000|2022-01-13 16:05:30|40696.2|40656.2|40681.2|40641.2|40696.2|40656.2|40681.2|40641.2|33
1642089940000|2022-01-13 16:05:40|40682.6|40642.6|40691.2|40651.2|40692.6|40652.6|40681.2|40641.2|12
1642089950000|2022-01-13 16:05:50|40687.6|40647.6|40694|40654|40704.8|40664.8|40684.8|40644.8|51
1642089960000|2022-01-13 16:06:00|40691.2|40651.2|40681.2|40641.2|40701.2|40661.2|40681.2|40641.2|25
1642089970000|2022-01-13 16:06:10|40684.8|40644.8|40671.2|40631.2|40684.8|40644.8|40669.8|40629.8|5
1642089980000|2022-01-13 16:06:20|40667.6|40627.6|40671.2|40631.2|40679.8|40639.8|40667.6|40627.6|8
1642089990000|2022-01-13 16:06:30|40661.2|40621.2|40661.2|40621.2|40667.6|40627.6|40661.2|40621.2|8
1642090000000|2022-01-13 16:06:40|40652.6|40612.6|40671.2|40631.2|40671.2|40631.2|40652.6|40612.6|13
1642090010000|2022-01-13 16:06:50|40682.6|40642.6|40682.6|40642.6|40682.6|40642.6|40677.6|40637.6|7
1642090020000|2022-01-13 16:07:00|40691.2|40651.2|40682.6|40642.6|40691.2|40651.2|40681.2|40641.2|33
1642090030000|2022-01-13 16:07:10|40687.6|40647.6|40679.8|40639.8|40687.6|40647.6|40679.8|40639.8|43
1642090040000|2022-01-13 16:07:20|40669.8|40629.8|40663.4|40623.4|40674.8|40634.8|40659.8|40619.8|17
1642090050000|2022-01-13 16:07:30|40659.8|40619.8|40679.8|40639.8|40679.8|40639.8|40659.8|40619.8|8
1642090060000|2022-01-13 16:07:40|40688.4|40648.4|40689.8|40649.8|40689.8|40649.8|40679.8|40639.8|14
1642090070000|2022-01-13 16:07:50|40688.4|40648.4|40679.8|40639.8|40688.4|40648.4|40679.8|40639.8|4
1642090080000|2022-01-13 16:08:00|40678.4|40638.4|40689.8|40649.8|40689.8|40649.8|40675.6|40635.6|19
1642090090000|2022-01-13 16:08:10|40679.8|40639.8|40679.8|40639.8|40683.4|40643.4|40679.8|40639.8|10
1642090100000|2022-01-13 16:08:20|40678.4|40638.4|40678.4|40638.4|40679.8|40639.8|40678.4|40638.4|0
1642090110000|2022-01-13 16:08:30|||||||||3
1642090120000|2022-01-13 16:08:40|||||||||3
1642090130000|2022-01-13 16:08:50|40679.8|40639.8|40678.4|40638.4|40679.8|40639.8|40669.8|40629.8|15
1642090140000|2022-01-13 16:09:00|40669.8|40629.8|40669.8|40629.8|40674.8|40634.8|40668.4|40628.4|3
1642090150000|2022-01-13 16:09:10|40668.4|40628.4|40659.8|40619.8|40668.4|40628.4|40659.8|40619.8|3
1642090160000|2022-01-13 16:09:20|||||||||1
1642090170000|2022-01-13 16:09:30|40649.8|40609.8|40649.8|40609.8|40649.8|40609.8|40649.8|40609.8|7
1642090180000|2022-01-13 16:09:40|40641.2|40601.2|40611.2|40571.2|40641.2|40601.2|40611.2|40571.2|50
1642090190000|2022-01-13 16:09:50|40607.6|40567.6|40602.6|40562.6|40611.2|40571.2|40601.2|40561.2|28
1642090200000|2022-01-13 16:10:00|40607.6|40567.6|40592.6|40552.6|40612.6|40572.6|40591.2|40551.2|30
1642090210000|2022-01-13 16:10:10|40594|40554|40602.6|40562.6|40606.2|40566.2|40592.6|40552.6|49
1642090220000|2022-01-13 16:10:20|40601.2|40561.2|40597.6|40557.6|40602.6|40562.6|40591.2|40551.2|18
1642090230000|2022-01-13 16:10:30|40601.2|40561.2|40602.6|40562.6|40602.6|40562.6|40596.2|40556.2|9
1642090240000|2022-01-13 16:10:40|40606.2|40566.2|40611.2|40571.2|40631.2|40591.2|40606.2|40566.2|23
1642090250000|2022-01-13 16:10:50|40617.6|40577.6|40609.8|40569.8|40619.8|40579.8|40609.8|40569.8|27
1642090260000|2022-01-13 16:11:00|40598.4|40558.4|40599.8|40559.8|40608.4|40568.4|40588.4|40548.4|29
1642090270000|2022-01-13 16:11:10|40604.8|40564.8|40609.8|40569.8|40619.8|40579.8|40599.8|40559.8|19
1642090280000|2022-01-13 16:11:20|||||||||1
1642090290000|2022-01-13 16:11:30|40614.8|40574.8|40577.6|40537.6|40614.8|40574.8|40572.6|40532.6|215
1642090300000|2022-01-13 16:11:40|40572.6|40532.6|40571.2|40531.2|40581.2|40541.2|40571.2|40531.2|14
1642090310000|2022-01-13 16:11:50|40572.6|40532.6|40591.2|40551.2|40592.6|40552.6|40571.2|40531.2|38
1642090320000|2022-01-13 16:12:00|40601.2|40561.2|40591.2|40551.2|40601.2|40561.2|40591.2|40551.2|7
1642090330000|2022-01-13 16:12:10|40581.2|40541.2|40587.6|40547.6|40597.6|40557.6|40581.2|40541.2|30
1642090340000|2022-01-13 16:12:20|40591.2|40551.2|40581.2|40541.2|40591.2|40551.2|40581.2|40541.2|12
1642090350000|2022-01-13 16:12:30|40589.8|40549.8|40591.2|40551.2|40591.2|40551.2|40582.6|40542.6|29
1642090360000|2022-01-13 16:12:40|40597.6|40557.6|40601.2|40561.2|40601.2|40561.2|40594|40554|4
1642090370000|2022-01-13 16:12:50|40592.6|40552.6|40581.2|40541.2|40597.6|40557.6|40581.2|40541.2|6
1642090380000|2022-01-13 16:13:00|40587.6|40547.6|40571.2|40531.2|40587.6|40547.6|40571.2|40531.2|15
1642090390000|2022-01-13 16:13:10|40567.6|40527.6|40561.2|40521.2|40567.6|40527.6|40561.2|40521.2|8
1642090400000|2022-01-13 16:13:20|40557.6|40517.6|40551.2|40511.2|40571.2|40531.2|40551.2|40511.2|42
1642090410000|2022-01-13 16:13:30|40562.6|40522.6|40567.6|40527.6|40571.2|40531.2|40562.6|40522.6|17
1642090420000|2022-01-13 16:13:40|40561.2|40521.2|40562.6|40522.6|40562.6|40522.6|40561.2|40521.2|2
1642090430000|2022-01-13 16:13:50|40566.2|40526.2|40559.8|40519.8|40571.2|40531.2|40559.8|40519.8|8
1642090440000|2022-01-13 16:14:00|40561.2|40521.2|40554.8|40514.8|40561.2|40521.2|40551.2|40511.2|32
1642090450000|2022-01-13 16:14:10|40551.2|40511.2|40561.2|40521.2|40561.2|40521.2|40551.2|40511.2|10
1642090460000|2022-01-13 16:14:20|40546.8|40506.8|40547.6|40507.6|40547.6|40507.6|40542.6|40502.6|28
1642090470000|2022-01-13 16:14:30|40551.2|40511.2|40561.2|40521.2|40561.2|40521.2|40546.2|40506.2|13
1642090480000|2022-01-13 16:14:40|40571.2|40531.2|40581.2|40541.2|40582.6|40542.6|40569.8|40529.8|70
1642090490000|2022-01-13 16:14:50|40579.8|40539.8|40579.8|40539.8|40589.8|40549.8|40576.2|40536.2|11
1642090500000|2022-01-13 16:15:00|40574.8|40534.8|40581.2|40541.2|40591.2|40551.2|40569.8|40529.8|10
1642090510000|2022-01-13 16:15:10|40579.8|40539.8|40599.8|40559.8|40599.8|40559.8|40579.8|40539.8|6
1642090520000|2022-01-13 16:15:20|40598.4|40558.4|40618.4|40578.4|40618.4|40578.4|40598.4|40558.4|20
1642090530000|2022-01-13 16:15:30|40627|40587|40628.4|40588.4|40628.4|40588.4|40623.4|40583.4|3
1642090540000|2022-01-13 16:15:40|40627|40587|40623.4|40583.4|40628.4|40588.4|40623.4|40583.4|0
1642090550000|2022-01-13 16:15:50|40627|40587|40628.4|40588.4|40628.4|40588.4|40627|40587|2
1642090560000|2022-01-13 16:16:00|40627|40587|40628.4|40588.4|40629.8|40589.8|40623.4|40583.4|10
1642090570000|2022-01-13 16:16:10|40638.4|40598.4|40633.4|40593.4|40638.4|40598.4|40631.9|40591.9|8
1642090580000|2022-01-13 16:16:20|40629.8|40589.8|40641.9|40601.9|40641.9|40601.9|40626.9|40586.9|14
1642090590000|2022-01-13 16:16:30|40648.4|40608.4|40628.4|40588.4|40648.4|40608.4|40628.4|40588.4|11
1642090600000|2022-01-13 16:16:40|40631.9|40591.9|40636.9|40596.9|40638.4|40598.4|40626.9|40586.9|23
1642090610000|2022-01-13 16:16:50|40631.9|40591.9|40648.4|40608.4|40648.4|40608.4|40631.9|40591.9|12
1642090620000|2022-01-13 16:17:00|40646.9|40606.9|40653.4|40613.4|40658.4|40618.4|40646.9|40606.9|12
1642090630000|2022-01-13 16:17:10|40651.9|40611.9|40658.4|40618.4|40663.4|40623.4|40648.4|40608.4|9
1642090640000|2022-01-13 16:17:20|40656.9|40616.9|40661.9|40621.9|40666.9|40626.9|40656.9|40616.9|29
1642090650000|2022-01-13 16:17:30|40663.4|40623.4|40656.9|40616.9|40666.9|40626.9|40656.9|40616.9|8
1642090660000|2022-01-13 16:17:40|40659.8|40619.8|40666.9|40626.9|40666.9|40626.9|40659.8|40619.8|22
1642090670000|2022-01-13 16:17:50|40661.9|40621.9|40645.5|40605.5|40663.4|40623.4|40645.5|40605.5|20
1642090680000|2022-01-13 16:18:00|40646.9|40606.9|40656.9|40616.9|40666.9|40626.9|40646.9|40606.9|33
1642090690000|2022-01-13 16:18:10|40655.5|40615.5|40645.5|40605.5|40655.5|40615.5|40641.9|40601.9|24
1642090700000|2022-01-13 16:18:20|40651.9|40611.9|40650.5|40610.5|40655.5|40615.5|40649.1|40609.1|6
1642090710000|2022-01-13 16:18:30|40645.5|40605.5|40661.9|40621.9|40661.9|40621.9|40644.1|40604.1|7
1642090720000|2022-01-13 16:18:40|40656.9|40616.9|40636.9|40596.9|40656.9|40616.9|40636.9|40596.9|27
1642090730000|2022-01-13 16:18:50|40641.9|40601.9|40635.5|40595.5|40641.9|40601.9|40635.5|40595.5|12
1642090740000|2022-01-13 16:19:00|40636.9|40596.9|40648.4|40608.4|40666.9|40626.9|40636.9|40596.9|28
1642090750000|2022-01-13 16:19:10|40646.9|40606.9|40651.9|40611.9|40656.9|40616.9|40641.9|40601.9|4
1642090760000|2022-01-13 16:19:20|40656.9|40616.9|40651.9|40611.9|40656.9|40616.9|40651.9|40611.9|0
1642090770000|2022-01-13 16:19:30|40653.4|40613.4|40654.8|40614.8|40658.4|40618.4|40653.4|40613.4|7
1642090780000|2022-01-13 16:19:40|40658.4|40618.4|40666.9|40626.9|40666.9|40626.9|40656.9|40616.9|8
1642090790000|2022-01-13 16:19:50|40670.5|40630.5|40671.9|40631.9|40671.9|40631.9|40666.9|40626.9|3
1642090800000|2022-01-13 16:20:00|40675.5|40635.5|40681.9|40641.9|40681.9|40641.9|40675.5|40635.5|5
1642090810000|2022-01-13 16:20:10|40676.9|40636.9|40691.9|40651.9|40691.9|40651.9|40676.9|40636.9|10
1642090820000|2022-01-13 16:20:20|40690.5|40650.5|40686.9|40646.9|40690.5|40650.5|40676.9|40636.9|23
1642090830000|2022-01-13 16:20:30|40688.4|40648.4|40678.4|40638.4|40688.4|40648.4|40671.9|40631.9|15
1642090840000|2022-01-13 16:20:40|40688.4|40648.4|40685.5|40645.5|40690.5|40650.5|40681.9|40641.9|17
1642090850000|2022-01-13 16:20:50|40681.9|40641.9|40681.9|40641.9|40681.9|40641.9|40681.9|40641.9|6
1642090860000|2022-01-13 16:21:00|40676.9|40636.9|40675.5|40635.5|40681.9|40641.9|40675.5|40635.5|10
1642090870000|2022-01-13 16:21:10|40685.5|40645.5|40661.9|40621.9|40685.5|40645.5|40661.9|40621.9|23
1642090880000|2022-01-13 16:21:20|40656.9|40616.9|40651.9|40611.9|40656.9|40616.9|40646.9|40606.9|7
1642090890000|2022-01-13 16:21:30|40645.5|40605.5|40654.1|40614.1|40654.1|40614.1|40635.5|40595.5|65
1642090900000|2022-01-13 16:21:40|40660.5|40620.5|40641.9|40601.9|40660.5|40620.5|40640.5|40600.5|9
1642090910000|2022-01-13 16:21:50|40645.5|40605.5|40635.5|40595.5|40645.5|40605.5|40635.5|40595.5|2
1642090920000|2022-01-13 16:22:00|40645.5|40605.5|40640.5|40600.5|40645.5|40605.5|40635.5|40595.5|11
1642090930000|2022-01-13 16:22:10|40645.5|40605.5|40645.5|40605.5|40645.5|40605.5|40640.5|40600.5|6
1642090950000|2022-01-13 16:22:30|40650.5|40610.5|40664.1|40624.1|40664.1|40624.1|40645.5|40605.5|16
1642090960000|2022-01-13 16:22:40|40660.5|40620.5|40655.5|40615.5|40660.5|40620.5|40655.5|40615.5|2
1642090970000|2022-01-13 16:22:50|40656.9|40616.9|40659.1|40619.1|40660.5|40620.5|40656.9|40616.9|6
1642090980000|2022-01-13 16:23:00|40660.5|40620.5|40665.5|40625.5|40665.5|40625.5|40660.5|40620.5|5
1642090990000|2022-01-13 16:23:10|40666.9|40626.9|40666.9|40626.9|40675.5|40635.5|40666.9|40626.9|6
1642091000000|2022-01-13 16:23:20|40665.5|40625.5|40660.5|40620.5|40665.5|40625.5|40660.5|40620.5|0
1642091010000|2022-01-13 16:23:30|40654.1|40614.1|40655.5|40615.5|40660.5|40620.5|40649.1|40609.1|13
1642091020000|2022-01-13 16:23:40|40660.5|40620.5|40664.1|40624.1|40664.1|40624.1|40660.5|40620.5|4
1642091030000|2022-01-13 16:23:50|40669.1|40629.1|40664.1|40624.1|40669.1|40629.1|40664.1|40624.1|8
1642091040000|2022-01-13 16:24:00|40665.5|40625.5|40664.1|40624.1|40665.5|40625.5|40664.1|40624.1|1
1642091050000|2022-01-13 16:24:10|40649.1|40609.1|40649.1|40609.1|40650.5|40610.5|40649.1|40609.1|2
1642091060000|2022-01-13 16:24:20|40654.1|40614.1|40649.1|40609.1|40655.5|40615.5|40649.1|40609.1|13
1642091070000|2022-01-13 16:24:30|40640.5|40600.5|40634.1|40594.1|40640.5|40600.5|40634.1|40594.1|2
1642091080000|2022-01-13 16:24:40|40625.5|40585.5|40625.5|40585.5|40625.5|40585.5|40624.1|40584.1|7
1642091090000|2022-01-13 16:24:50|40629.1|40589.1|40634.1|40594.1|40634.1|40594.1|40624.1|40584.1|15
1642091100000|2022-01-13 16:25:00|40630.5|40590.5|40630.5|40590.5|40630.5|40590.5|40629.1|40589.1|6
1642091110000|2022-01-13 16:25:10|40629.1|40589.1|40625.5|40585.5|40629.1|40589.1|40624.1|40584.1|3
1642091120000|2022-01-13 16:25:20|40624.1|40584.1|40624.1|40584.1|40624.1|40584.1|40624.1|40584.1|15
1642091130000|2022-01-13 16:25:30|40625.5|40585.5|40614.1|40574.1|40625.5|40585.5|40614.1|40574.1|8
1642091140000|2022-01-13 16:25:40|40609.1|40569.1|40610.5|40570.5|40610.5|40570.5|40609.1|40569.1|6
1642091160000|2022-01-13 16:26:00|40606.9|40566.9|40605.5|40565.5|40606.9|40566.9|40591.9|40551.9|4
1642091170000|2022-01-13 16:26:10|40601.9|40561.9|40600.5|40560.5|40605.5|40565.5|40600.5|40560.5|13
1642091180000|2022-01-13 16:26:20|40599.1|40559.1|40600.5|40560.5|40605.5|40565.5|40599.1|40559.1|2
1642091190000|2022-01-13 16:26:30|40599.1|40559.1|40610.5|40570.5|40614.1|40574.1|40599.1|40559.1|7
1642091200000|2022-01-13 16:26:40|40611.9|40571.9|40605.5|40565.5|40611.9|40571.9|40604.1|40564.1|1
1642091210000|2022-01-13 16:26:50|40604.1|40564.1|40629.1|40589.1|40634.1|40594.1|40604.1|40564.1|50
1642091220000|2022-01-13 16:27:00|40625.5|40585.5|40629.1|40589.1|40629.1|40589.1|40624.1|40584.1|7
1642091230000|2022-01-13 16:27:10|40625.5|40585.5|40630.5|40590.5|40630.5|40590.5|40625.5|40585.5|6
1642091240000|2022-01-13 16:27:20|40626.9|40586.9|40626.9|40586.9|40626.9|40586.9|40626.9|40586.9|1
1642091250000|2022-01-13 16:27:30|40631.9|40591.9|40626.9|40586.9|40635.5|40595.5|40626.9|40586.9|5
1642091260000|2022-01-13 16:27:40|40631.9|40591.9|40631.9|40591.9|40631.9|40591.9|40631.9|40591.9|2
1642091270000|2022-01-13 16:27:50|40628.3|40588.3|40631.9|40591.9|40631.9|40591.9|40628.3|40588.3|3
1642091280000|2022-01-13 16:28:00|40628.3|40588.3|40613.3|40573.3|40628.3|40588.3|40608.3|40568.3|13
1642091290000|2022-01-13 16:28:10|40616.9|40576.9|40618.3|40578.3|40618.3|40578.3|40616.9|40576.9|0
1642091300000|2022-01-13 16:28:20|40621.9|40581.9|40631.9|40591.9|40631.9|40591.9|40621.9|40581.9|11
1642091310000|2022-01-13 16:28:30|40628.3|40588.3|40630.5|40590.5|40635.5|40595.5|40626.9|40586.9|3
1642091320000|2022-01-13 16:28:40|40625.5|40585.5|40630.5|40590.5|40630.5|40590.5|40625.5|40585.5|9
1642091330000|2022-01-13 16:28:50|40631.9|40591.9|40631.9|40591.9|40636.9|40596.9|40630.5|40590.5|3
1642091340000|2022-01-13 16:29:00|40626.9|40586.9|40634.1|40594.1|40636.9|40596.9|40624.1|40584.1|13
1642091350000|2022-01-13 16:29:10|40630.5|40590.5|40634.1|40594.1|40635.5|40595.5|40626.9|40586.9|4
1642091360000|2022-01-13 16:29:20|40630.5|40590.5|40631.9|40591.9|40635.5|40595.5|40625.5|40585.5|3
1642091370000|2022-01-13 16:29:30|40630.5|40590.5|40615.5|40575.5|40630.5|40590.5|40615.5|40575.5|10
1642091380000|2022-01-13 16:29:40|40620.5|40580.5|40635.5|40595.5|40635.5|40595.5|40620.5|40580.5|19
1642091390000|2022-01-13 16:29:50|40631.9|40591.9|40626.9|40586.9|40631.9|40591.9|40625.5|40585.5|2
1642091400000|2022-01-13 16:30:00|40630.5|40590.5|40630.5|40590.5|40631.9|40591.9|40626.9|40586.9|12
1642091410000|2022-01-13 16:30:10|40625.5|40585.5|40615.5|40575.5|40625.5|40585.5|40615.5|40575.5|8
1642091420000|2022-01-13 16:30:20|40614.1|40574.1|40605.5|40565.5|40614.1|40574.1|40600.5|40560.5|13
1642091430000|2022-01-13 16:30:30|40614.1|40574.1|40605.5|40565.5|40625.5|40585.5|40605.5|40565.5|18
1642091440000|2022-01-13 16:30:40|40604.1|40564.1|40616.9|40576.9|40621.9|40581.9|40604.1|40564.1|17
1642091450000|2022-01-13 16:30:50|40620.5|40580.5|40611.9|40571.9|40620.5|40580.5|40606.9|40566.9|6
1642091460000|2022-01-13 16:31:00|40615.5|40575.5|40609.1|40569.1|40615.5|40575.5|40605.5|40565.5|31
1642091470000|2022-01-13 16:31:10|40605.5|40565.5|40609.1|40569.1|40610.5|40570.5|40595.5|40555.5|13
1642091480000|2022-01-13 16:31:20|40614.1|40574.1|40609.1|40569.1|40615.5|40575.5|40605.5|40565.5|5
1642091490000|2022-01-13 16:31:30|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|2
1642091500000|2022-01-13 16:31:40|40604.1|40564.1|40604.1|40564.1|40605.5|40565.5|40604.1|40564.1|9
1642091510000|2022-01-13 16:31:50|40605.5|40565.5|40609.1|40569.1|40614.1|40574.1|40605.5|40565.5|19
1642091520000|2022-01-13 16:32:00|40612.7|40572.7|40615.5|40575.5|40624.1|40584.1|40612.7|40572.7|10
1642091530000|2022-01-13 16:32:10|40614.1|40574.1|40614.1|40574.1|40615.5|40575.5|40602.7|40562.7|29
1642091540000|2022-01-13 16:32:20|40615.5|40575.5|40615.5|40575.5|40624.1|40584.1|40615.5|40575.5|11
1642091550000|2022-01-13 16:32:30|40624.1|40584.1|40614.1|40574.1|40624.1|40584.1|40614.1|40574.1|3
1642091560000|2022-01-13 16:32:40|40615.5|40575.5|40615.5|40575.5|40619.1|40579.1|40615.5|40575.5|6
1642091570000|2022-01-13 16:32:50|40624.1|40584.1|40595.5|40555.5|40624.1|40584.1|40595.5|40555.5|18
1642091580000|2022-01-13 16:33:00|40600.5|40560.5|40590.5|40550.5|40600.5|40560.5|40589.1|40549.1|6
1642091590000|2022-01-13 16:33:10|40585.5|40545.5|40575.5|40535.5|40585.5|40545.5|40575.5|40535.5|46
1642091600000|2022-01-13 16:33:20|40566.9|40526.9|40566.9|40526.9|40571.9|40531.9|40566.9|40526.9|6
1642091610000|2022-01-13 16:33:30|40564.1|40524.1|40565.5|40525.5|40566.9|40526.9|40564.1|40524.1|6
1642091620000|2022-01-13 16:33:40|40566.9|40526.9|40576.9|40536.9|40576.9|40536.9|40565.5|40525.5|25
1642091630000|2022-01-13 16:33:50|40575.5|40535.5|40581.9|40541.9|40585.5|40545.5|40575.5|40535.5|7
1642091640000|2022-01-13 16:34:00|40585.5|40545.5|40581.9|40541.9|40585.5|40545.5|40575.5|40535.5|9
1642091650000|2022-01-13 16:34:10|40578.3|40538.3|40571.9|40531.9|40578.3|40538.3|40566.9|40526.9|13
1642091660000|2022-01-13 16:34:20|40575.5|40535.5|40571.9|40531.9|40575.5|40535.5|40566.9|40526.9|3
1642091670000|2022-01-13 16:34:30|40566.9|40526.9|40570.5|40530.5|40571.9|40531.9|40564.1|40524.1|27
1642091680000|2022-01-13 16:34:40|40571.9|40531.9|40571.9|40531.9|40576.9|40536.9|40569.1|40529.1|2
1642091690000|2022-01-13 16:34:50|40575.5|40535.5|40575.5|40535.5|40575.5|40535.5|40575.5|40535.5|1
1642091700000|2022-01-13 16:35:00|40585.5|40545.5|40575.5|40535.5|40585.5|40545.5|40571.9|40531.9|10
1642091710000|2022-01-13 16:35:10|||||||||1
1642091720000|2022-01-13 16:35:20|40580.5|40540.5|40576.9|40536.9|40591.9|40551.9|40576.9|40536.9|12
1642091730000|2022-01-13 16:35:30|40575.5|40535.5|40565.5|40525.5|40575.5|40535.5|40565.5|40525.5|32
1642091740000|2022-01-13 16:35:40|40571.9|40531.9|40565.5|40525.5|40571.9|40531.9|40565.5|40525.5|2
1642091750000|2022-01-13 16:35:50|||||||||10
1642091760000|2022-01-13 16:36:00|40561.9|40521.9|40561.9|40521.9|40561.9|40521.9|40561.9|40521.9|3
1642091770000|2022-01-13 16:36:10|40566.9|40526.9|40566.9|40526.9|40575.5|40535.5|40566.9|40526.9|8
1642091780000|2022-01-13 16:36:20|40561.9|40521.9|40561.9|40521.9|40561.9|40521.9|40561.9|40521.9|4
1642091790000|2022-01-13 16:36:30|||||||||1
1642091800000|2022-01-13 16:36:40|40556.9|40516.9|40556.9|40516.9|40556.9|40516.9|40556.9|40516.9|1
1642091810000|2022-01-13 16:36:50|40561.9|40521.9|40566.9|40526.9|40566.9|40526.9|40561.9|40521.9|3
1642091820000|2022-01-13 16:37:00|40556.9|40516.9|40560.5|40520.5|40560.5|40520.5|40556.9|40516.9|2
1642091830000|2022-01-13 16:37:10|40566.9|40526.9|40571.9|40531.9|40576.9|40536.9|40565.5|40525.5|16
1642091840000|2022-01-13 16:37:20|40575.5|40535.5|40571.9|40531.9|40575.5|40535.5|40566.9|40526.9|14
1642091850000|2022-01-13 16:37:30|40575.5|40535.5|40569.1|40529.1|40575.5|40535.5|40565.5|40525.5|5
1642091860000|2022-01-13 16:37:40|40575.5|40535.5|40575.5|40535.5|40575.5|40535.5|40565.5|40525.5|22
1642091870000|2022-01-13 16:37:50|40574.1|40534.1|40575.5|40535.5|40575.5|40535.5|40574.1|40534.1|0
1642091880000|2022-01-13 16:38:00|40579.1|40539.1|40575.5|40535.5|40584.1|40544.1|40575.5|40535.5|28
1642091890000|2022-01-13 16:38:10|40574.1|40534.1|40565.5|40525.5|40574.1|40534.1|40565.5|40525.5|2
1642091900000|2022-01-13 16:38:20|40569.1|40529.1|40569.1|40529.1|40569.1|40529.1|40569.1|40529.1|0
1642091910000|2022-01-13 16:38:30|40570.5|40530.5|40565.5|40525.5|40575.5|40535.5|40565.5|40525.5|6
1642091920000|2022-01-13 16:38:40|40566.9|40526.9|40565.5|40525.5|40566.9|40526.9|40565.5|40525.5|4
1642091930000|2022-01-13 16:38:50|40560.5|40520.5|40560.5|40520.5|40560.5|40520.5|40560.5|40520.5|3
1642091940000|2022-01-13 16:39:00|40565.5|40525.5|40555.5|40515.5|40566.9|40526.9|40545.5|40505.5|17
1642091950000|2022-01-13 16:39:10|40556.9|40516.9|40546.9|40506.9|40556.9|40516.9|40546.9|40506.9|3
1642091960000|2022-01-13 16:39:20|40551.9|40511.9|40555.5|40515.5|40555.5|40515.5|40551.9|40511.9|13
1642091970000|2022-01-13 16:39:30|40564.1|40524.1|40561.9|40521.9|40566.9|40526.9|40560.5|40520.5|36
1642091980000|2022-01-13 16:39:40|40556.9|40516.9|40555.5|40515.5|40556.9|40516.9|40555.5|40515.5|5
1642091990000|2022-01-13 16:39:50|40565.5|40525.5|40566.9|40526.9|40566.9|40526.9|40556.9|40516.9|6
1642092000000|2022-01-13 16:40:00|40565.5|40525.5|40565.5|40525.5|40575.5|40535.5|40565.5|40525.5|27
1642092010000|2022-01-13 16:40:10|40561.9|40521.9|40564.1|40524.1|40564.1|40524.1|40555.5|40515.5|6
1642092020000|2022-01-13 16:40:20|40565.5|40525.5|40555.5|40515.5|40575.5|40535.5|40555.5|40515.5|14
1642092030000|2022-01-13 16:40:30|40551.9|40511.9|40545.5|40505.5|40551.9|40511.9|40545.5|40505.5|8
1642092040000|2022-01-13 16:40:40|40549.1|40509.1|40551.9|40511.9|40551.9|40511.9|40545.5|40505.5|25
1642092050000|2022-01-13 16:40:50|40555.5|40515.5|40545.5|40505.5|40555.5|40515.5|40545.5|40505.5|4
1642092060000|2022-01-13 16:41:00|40536.9|40496.9|40541.9|40501.9|40541.9|40501.9|40535.5|40495.5|8
1642092070000|2022-01-13 16:41:10|40538.3|40498.3|40536.9|40496.9|40546.9|40506.9|40536.9|40496.9|20
1642092080000|2022-01-13 16:41:20|40531.9|40491.9|40516.9|40476.9|40531.9|40491.9|40515.5|40475.5|6
1642092090000|2022-01-13 16:41:30|40515.5|40475.5|40525.5|40485.5|40525.5|40485.5|40505.5|40465.5|26
1642092100000|2022-01-13 16:41:40|40526.9|40486.9|40521.9|40481.9|40526.9|40486.9|40520.5|40480.5|9
1642092110000|2022-01-13 16:41:50|40520.5|40480.5|40525.5|40485.5|40526.9|40486.9|40520.5|40480.5|5
1642092120000|2022-01-13 16:42:00|40526.9|40486.9|40526.9|40486.9|40531.9|40491.9|40525.5|40485.5|2
1642092130000|2022-01-13 16:42:10|||||||||4
1642092140000|2022-01-13 16:42:20|40535.5|40495.5|40546.9|40506.9|40546.9|40506.9|40535.5|40495.5|5
1642092150000|2022-01-13 16:42:30|40541.9|40501.9|40542.7|40502.7|40544.1|40504.1|40536.9|40496.9|7
1642092160000|2022-01-13 16:42:40|40544.1|40504.1|40544.1|40504.1|40544.1|40504.1|40544.1|40504.1|0
1642092170000|2022-01-13 16:42:50|40532.7|40492.7|40539.1|40499.1|40542.7|40502.7|40532.7|40492.7|6
1642092180000|2022-01-13 16:43:00|40542.7|40502.7|40532.7|40492.7|40542.7|40502.7|40532.7|40492.7|16
1642092190000|2022-01-13 16:43:10|40529.1|40489.1|40529.1|40489.1|40529.1|40489.1|40524.1|40484.1|2
1642092200000|2022-01-13 16:43:20|40532.7|40492.7|40552.7|40512.7|40552.7|40512.7|40529.1|40489.1|25
1642092210000|2022-01-13 16:43:30|40554.1|40514.1|40559.1|40519.1|40562.7|40522.7|40552.7|40512.7|10
1642092220000|2022-01-13 16:43:40|40562.7|40522.7|40552.6|40512.6|40564.1|40524.1|40552.6|40512.6|7
1642092230000|2022-01-13 16:43:50|||||||||1
1642092240000|2022-01-13 16:44:00|40559.1|40519.1|40549.1|40509.1|40562.6|40522.6|40549.1|40509.1|17
1642092250000|2022-01-13 16:44:10|40544.1|40504.1|40545.5|40505.5|40545.5|40505.5|40544.1|40504.1|7
1642092260000|2022-01-13 16:44:20|40554.1|40514.1|40555.5|40515.5|40555.5|40515.5|40550.5|40510.5|2
1642092270000|2022-01-13 16:44:30|40550.5|40510.5|40556.9|40516.9|40565.5|40525.5|40550.5|40510.5|6
1642092280000|2022-01-13 16:44:40|40559.1|40519.1|40560.5|40520.5|40560.5|40520.5|40555.5|40515.5|4
1642092290000|2022-01-13 16:44:50|40554.1|40514.1|40559.1|40519.1|40559.1|40519.1|40554.1|40514.1|14
1642092300000|2022-01-13 16:45:00|40564.1|40524.1|40564.1|40524.1|40564.1|40524.1|40564.1|40524.1|1
1642092310000|2022-01-13 16:45:10|40569.1|40529.1|40569.1|40529.1|40569.1|40529.1|40564.1|40524.1|8
1642092320000|2022-01-13 16:45:20|40565.5|40525.5|40561.9|40521.9|40565.5|40525.5|40555.5|40515.5|11
1642092330000|2022-01-13 16:45:30|40560.5|40520.5|40564.1|40524.1|40565.5|40525.5|40560.5|40520.5|2
1642092340000|2022-01-13 16:45:40|40565.5|40525.5|40565.5|40525.5|40570.5|40530.5|40565.5|40525.5|5
1642092350000|2022-01-13 16:45:50|40569.1|40529.1|40575.5|40535.5|40575.5|40535.5|40569.1|40529.1|11
1642092360000|2022-01-13 16:46:00|40574.1|40534.1|40585.5|40545.5|40585.5|40545.5|40569.1|40529.1|5
1642092380000|2022-01-13 16:46:20|40594.1|40554.1|40585.5|40545.5|40594.1|40554.1|40584.1|40544.1|4
1642092390000|2022-01-13 16:46:30|40584.1|40544.1|40580.5|40540.5|40584.1|40544.1|40575.5|40535.5|12
1642092400000|2022-01-13 16:46:40|40584.1|40544.1|40585.5|40545.5|40585.5|40545.5|40584.1|40544.1|10
1642092410000|2022-01-13 16:46:50|40580.5|40540.5|40585.5|40545.5|40585.5|40545.5|40580.5|40540.5|1
1642092420000|2022-01-13 16:47:00|40584.1|40544.1|40594.1|40554.1|40594.1|40554.1|40584.1|40544.1|15
1642092430000|2022-01-13 16:47:10|40585.5|40545.5|40590.5|40550.5|40594.1|40554.1|40585.5|40545.5|14
1642092440000|2022-01-13 16:47:20|40594.1|40554.1|40595.5|40555.5|40595.5|40555.5|40594.1|40554.1|2
1642092450000|2022-01-13 16:47:30|40604.1|40564.1|40596.9|40556.9|40604.1|40564.1|40594.1|40554.1|12
1642092460000|2022-01-13 16:47:40|40595.5|40555.5|40585.5|40545.5|40595.5|40555.5|40585.5|40545.5|3
1642092470000|2022-01-13 16:47:50|40584.1|40544.1|40585.5|40545.5|40586.9|40546.9|40584.1|40544.1|7
1642092480000|2022-01-13 16:48:00|40590.5|40550.5|40600.5|40560.5|40604.1|40564.1|40589.1|40549.1|14
1642092490000|2022-01-13 16:48:10|40604.1|40564.1|40585.5|40545.5|40604.1|40564.1|40584.1|40544.1|8
1642092500000|2022-01-13 16:48:20|40584.1|40544.1|40585.5|40545.5|40585.5|40545.5|40584.1|40544.1|4
1642092510000|2022-01-13 16:48:30|||||||||1
1642092520000|2022-01-13 16:48:40|40584.1|40544.1|40584.1|40544.1|40585.5|40545.5|40584.1|40544.1|11
1642092530000|2022-01-13 16:48:50|40585.5|40545.5|40585.5|40545.5|40585.5|40545.5|40585.5|40545.5|6
1642092540000|2022-01-13 16:49:00|40584.1|40544.1|40579.1|40539.1|40585.5|40545.5|40575.5|40535.5|7
1642092550000|2022-01-13 16:49:10|40582.6|40542.6|40585.5|40545.5|40585.5|40545.5|40582.6|40542.6|0
1642092560000|2022-01-13 16:49:20|40590.5|40550.5|40595.5|40555.5|40595.5|40555.5|40590.5|40550.5|6
1642092570000|2022-01-13 16:49:30|40600.5|40560.5|40605.5|40565.5|40605.5|40565.5|40600.5|40560.5|4
1642092580000|2022-01-13 16:49:40|40609.1|40569.1|40604.1|40564.1|40614.1|40574.1|40604.1|40564.1|9
1642092590000|2022-01-13 16:49:50|40605.5|40565.5|40614.1|40574.1|40614.1|40574.1|40605.5|40565.5|7
1642092600000|2022-01-13 16:50:00|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|40609.1|40569.1|3
1642092610000|2022-01-13 16:50:10|40614.1|40574.1|40615.5|40575.5|40615.5|40575.5|40614.1|40574.1|4
1642092620000|2022-01-13 16:50:20|40614.1|40574.1|40615.5|40575.5|40615.5|40575.5|40604.1|40564.1|7
1642092630000|2022-01-13 16:50:30|40624.1|40584.1|40614.1|40574.1|40624.1|40584.1|40614.1|40574.1|26
1642092640000|2022-01-13 16:50:40|40624.1|40584.1|40612.6|40572.6|40625.5|40585.5|40612.6|40572.6|23
1642092650000|2022-01-13 16:50:50|40614|40574|40622.6|40582.6|40624|40584|40614|40574|22
1642092660000|2022-01-13 16:51:00|40619|40579|40605.5|40565.5|40622.6|40582.6|40605.5|40565.5|40
1642092670000|2022-01-13 16:51:10|40600.5|40560.5|40605.5|40565.5|40605.5|40565.5|40600.5|40560.5|22
1642092680000|2022-01-13 16:51:20|40604|40564|40595.5|40555.5|40604|40564|40595.5|40555.5|5
1642092690000|2022-01-13 16:51:30|40604|40564|40595.5|40555.5|40605.5|40565.5|40595.5|40555.5|8
1642092700000|2022-01-13 16:51:40|40596.9|40556.9|40595.5|40555.5|40596.9|40556.9|40585.5|40545.5|16
1642092710000|2022-01-13 16:51:50|40590.5|40550.5|40591.9|40551.9|40595.5|40555.5|40586.9|40546.9|19
1642092720000|2022-01-13 16:52:00|40590.5|40550.5|40575.5|40535.5|40594|40554|40575.5|40535.5|34
1642092730000|2022-01-13 16:52:10|40581.9|40541.9|40575.5|40535.5|40581.9|40541.9|40571.9|40531.9|3
1642092740000|2022-01-13 16:52:20|40571.9|40531.9|40561.9|40521.9|40571.9|40531.9|40560.5|40520.5|25
1642092750000|2022-01-13 16:52:30|40565.5|40525.5|40561.9|40521.9|40565.5|40525.5|40561.9|40521.9|4
1642092760000|2022-01-13 16:52:40|40566.9|40526.9|40556.9|40516.9|40566.9|40526.9|40556.9|40516.9|15
1642092770000|2022-01-13 16:52:50|40555.5|40515.5|40566.9|40526.9|40566.9|40526.9|40555.5|40515.5|19
1642092780000|2022-01-13 16:53:00|40561.9|40521.9|40565.5|40525.5|40566.9|40526.9|40561.9|40521.9|7
1642092790000|2022-01-13 16:53:10|40585.5|40545.5|40581.9|40541.9|40585.5|40545.5|40581.9|40541.9|1
1642092800000|2022-01-13 16:53:20|40576.9|40536.9|40571.9|40531.9|40576.9|40536.9|40571.9|40531.9|11
1642092810000|2022-01-13 16:53:30|40570.5|40530.5|40565.5|40525.5|40571.9|40531.9|40565.5|40525.5|10
1642092830000|2022-01-13 16:53:50|40556.9|40516.9|40551.9|40511.9|40556.9|40516.9|40551.9|40511.9|9
1642092840000|2022-01-13 16:54:00|40565.5|40525.5|40555.5|40515.5|40565.5|40525.5|40554|40514|41
1642092850000|2022-01-13 16:54:10|40561.9|40521.9|40561.9|40521.9|40566.9|40526.9|40561.9|40521.9|11
1642092860000|2022-01-13 16:54:20|40560.5|40520.5|40556.9|40516.9|40560.5|40520.5|40555.5|40515.5|6
1642092870000|2022-01-13 16:54:30|40555.5|40515.5|40555.5|40515.5|40555.5|40515.5|40555.5|40515.5|12
1642092880000|2022-01-13 16:54:40|40561.9|40521.9|40526.9|40486.9|40565.5|40525.5|40525.5|40485.5|13
1642092890000|2022-01-13 16:54:50|40525.5|40485.5|40535.5|40495.5|40535.5|40495.5|40525.5|40485.5|11
1642092900000|2022-01-13 16:55:00|40536.9|40496.9|40541.9|40501.9|40548.3|40508.3|40535.5|40495.5|16
1642092910000|2022-01-13 16:55:10|40545.5|40505.5|40541.9|40501.9|40545.5|40505.5|40538.3|40498.3|17
1642092920000|2022-01-13 16:55:20|40536.9|40496.9|40536.9|40496.9|40536.9|40496.9|40536.9|40496.9|3
1642092930000|2022-01-13 16:55:30|||||||||4
1642092950000|2022-01-13 16:55:50|40541.9|40501.9|40536.9|40496.9|40545.5|40505.5|40536.9|40496.9|10
1642092960000|2022-01-13 16:56:00|40541.9|40501.9|40546.9|40506.9|40546.9|40506.9|40541.9|40501.9|13
1642092970000|2022-01-13 16:56:10|40545.5|40505.5|40545.5|40505.5|40545.5|40505.5|40545.5|40505.5|3
1642092980000|2022-01-13 16:56:20|40546.9|40506.9|40544|40504|40549|40509|40544|40504|73
1642092990000|2022-01-13 16:56:30|40542.6|40502.6|40542.6|40502.6|40542.6|40502.6|40542.6|40502.6|0
1642093000000|2022-01-13 16:56:40|40544|40504|40534|40494|40544|40504|40534|40494|20
1642093010000|2022-01-13 16:56:50|40539|40499|40539|40499|40539|40499|40539|40499|4
1642093020000|2022-01-13 16:57:00|40544|40504|40572.6|40532.6|40572.6|40532.6|40544|40504|27
1642093030000|2022-01-13 16:57:10|40571.2|40531.2|40572.6|40532.6|40572.6|40532.6|40571.2|40531.2|1
1642093040000|2022-01-13 16:57:20|40571.2|40531.2|40562.6|40522.6|40571.2|40531.2|40552.6|40512.6|30
1642093050000|2022-01-13 16:57:30|40566.2|40526.2|40566.2|40526.2|40571.2|40531.2|40562.6|40522.6|4
1642093060000|2022-01-13 16:57:40|40571.2|40531.2|40561.2|40521.2|40572.6|40532.6|40561.2|40521.2|7
1642093070000|2022-01-13 16:57:50|40562.6|40522.6|40547.6|40507.6|40562.6|40522.6|40542.6|40502.6|10
1642093080000|2022-01-13 16:58:00|40552.6|40512.6|40532.6|40492.6|40552.6|40512.6|40522.6|40482.6|32
1642093090000|2022-01-13 16:58:10|40529|40489|40524|40484|40532.6|40492.6|40524|40484|15
1642093100000|2022-01-13 16:58:20|40525.4|40485.4|40499|40459|40525.4|40485.4|40499|40459|19
1642093110000|2022-01-13 16:58:30|40494|40454|40494|40454|40494|40454|40485.4|40445.4|7
1642093120000|2022-01-13 16:58:40|40495.4|40455.4|40504|40464|40505.4|40465.4|40495.4|40455.4|9
1642093130000|2022-01-13 16:58:50|40500.4|40460.4|40495.4|40455.4|40502.6|40462.6|40494|40454|19
1642093140000|2022-01-13 16:59:00|40499|40459|40500.4|40460.4|40505.4|40465.4|40495.4|40455.4|5
1642093150000|2022-01-13 16:59:10|40501.9|40461.9|40500.4|40460.4|40501.9|40461.9|40495.4|40455.4|9
1642093160000|2022-01-13 16:59:20|40501.9|40461.9|40501.9|40461.9|40501.9|40461.9|40500.4|40460.4|0
1642093170000|2022-01-13 16:59:30|40500.4|40460.4|40496.9|40456.9|40505.4|40465.4|40496.9|40456.9|8
1642093180000|2022-01-13 16:59:40|40502.6|40462.6|40485.4|40445.4|40505.4|40465.4|40485.4|40445.4|5
1642093190000|2022-01-13 16:59:50|40490.4|40450.4|40505.4|40465.4|40510.4|40470.4|40490.4|40450.4|18
1642093200000|2022-01-13 17:00:00|40510.4|40470.4|40514|40474|40515.4|40475.4|40505.4|40465.4|13
1642093210000|2022-01-13 17:00:10|40515.4|40475.4|40520.4|40480.4|40520.4|40480.4|40515.4|40475.4|4
1642093220000|2022-01-13 17:00:20|40519|40479|40514|40474|40525.4|40485.4|40514|40474|4
1642093230000|2022-01-13 17:00:30|40515.4|40475.4|40515.4|40475.4|40515.4|40475.4|40514|40474|2
1642093240000|2022-01-13 17:00:40|40514|40474|40515.4|40475.4|40515.4|40475.4|40514|40474|2
1642093250000|2022-01-13 17:00:50|40514|40474|40525.4|40485.4|40525.4|40485.4|40514|40474|0
1642093260000|2022-01-13 17:01:00|40530.4|40490.4|40525.4|40485.4|40530.4|40490.4|40524|40484|2
1642093270000|2022-01-13 17:01:10|40524|40484|40525.4|40485.4|40525.4|40485.4|40524|40484|1
1642093280000|2022-01-13 17:01:20|40535.4|40495.4|40540.4|40500.4|40540.4|40500.4|40534|40494|3
1642093290000|2022-01-13 17:01:30|40544|40504|40550.4|40510.4|40562.6|40522.6|40540.4|40500.4|12
1642093300000|2022-01-13 17:01:40|40545.4|40505.4|40530.4|40490.4|40545.4|40505.4|40529|40489|27
1642093310000|2022-01-13 17:01:50|40526.9|40486.9|40520.4|40480.4|40526.9|40486.9|40520.4|40480.4|2
1642093320000|2022-01-13 17:02:00|40521.9|40481.9|40515.4|40475.4|40525.4|40485.4|40515.4|40475.4|10
1642093340000|2022-01-13 17:02:20|40521.9|40481.9|40525.4|40485.4|40525.4|40485.4|40520.4|40480.4|7
1642093350000|2022-01-13 17:02:30|||||||||2
1642093360000|2022-01-13 17:02:40|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|4
1642093370000|2022-01-13 17:02:50|40515.4|40475.4|40520.4|40480.4|40520.4|40480.4|40515.4|40475.4|2
1642093380000|2022-01-13 17:03:00|40521.9|40481.9|40545.4|40505.4|40554|40514|40521.9|40481.9|30
1642093390000|2022-01-13 17:03:10|40544|40504|40544|40504|40544|40504|40544|40504|0
1642093400000|2022-01-13 17:03:20|40530.4|40490.4|40535.4|40495.4|40535.4|40495.4|40529|40489|4
1642093410000|2022-01-13 17:03:30|||||||||12
1642093430000|2022-01-13 17:03:50|40545.4|40505.4|40535.4|40495.4|40545.4|40505.4|40535.4|40495.4|10
1642093440000|2022-01-13 17:04:00|40544|40504|40535.4|40495.4|40544|40504|40535.4|40495.4|4
1642093460000|2022-01-13 17:04:20|40534|40494|40534|40494|40534|40494|40534|40494|2
1642093470000|2022-01-13 17:04:30|40525.4|40485.4|40525.4|40485.4|40525.4|40485.4|40525.4|40485.4|4
1642093490000|2022-01-13 17:04:50|40534|40494|40535.4|40495.4|40535.4|40495.4|40534|40494|4
1642093500000|2022-01-13 17:05:00|40534|40494|40529|40489|40534|40494|40529|40489|3
1642093510000|2022-01-13 17:05:10|40525.4|40485.4|40535.4|40495.4|40535.4|40495.4|40525.4|40485.4|7
1642093520000|2022-01-13 17:05:20|||||||||12
1642093530000|2022-01-13 17:05:30|40542.6|40502.6|40549|40509|40549|40509|40542.6|40502.6|8
1642093540000|2022-01-13 17:05:40|40554|40514|40545.4|40505.4|40554|40514|40545.4|40505.4|6
1642093550000|2022-01-13 17:05:50|40544|40504|40545.4|40505.4|40545.4|40505.4|40544|40504|3
1642093560000|2022-01-13 17:06:00|||||||||11
1642093570000|2022-01-13 17:06:10|40546.8|40506.8|40554|40514|40554|40514|40546.8|40506.8|20
1642093580000|2022-01-13 17:06:20|40550.4|40510.4|40550.4|40510.4|40550.4|40510.4|40550.4|40510.4|5
1642093590000|2022-01-13 17:06:30|40556.8|40516.8|40554|40514|40564|40524|40554|40514|12
1642093600000|2022-01-13 17:06:40|40564|40524|40564|40524|40564|40524|40564|40524|10
1642093610000|2022-01-13 17:06:50|40574|40534|40559|40519|40579|40539|40549|40509|46
1642093620000|2022-01-13 17:07:00|40560.4|40520.4|40569|40529|40569|40529|40560.4|40520.4|2
1642093630000|2022-01-13 17:07:10|40560.4|40520.4|40555.4|40515.4|40565.4|40525.4|40555.4|40515.4|23
1642093640000|2022-01-13 17:07:20|40565.4|40525.4|40570.4|40530.4|40570.4|40530.4|40564|40524|13
1642093650000|2022-01-13 17:07:30|40569|40529|40561.8|40521.8|40569|40529|40560.4|40520.4|12
1642093660000|2022-01-13 17:07:40|40560.4|40520.4|40559|40519|40565.4|40525.4|40554|40514|4
1642093670000|2022-01-13 17:07:50|40564|40524|40564|40524|40565.4|40525.4|40559|40519|1
1642093680000|2022-01-13 17:08:00|40560.4|40520.4|40564|40524|40564|40524|40559|40519|8
1642093690000|2022-01-13 17:08:10|40560.4|40520.4|40555.4|40515.4|40560.4|40520.4|40555.4|40515.4|6
1642093700000|2022-01-13 17:08:20|40554|40514|40550.4|40510.4|40554|40514|40550.4|40510.4|2
1642093710000|2022-01-13 17:08:30|40555.4|40515.4|40545.4|40505.4|40555.4|40515.4|40545.4|40505.4|5
1642093720000|2022-01-13 17:08:40|40555.4|40515.4|40560.4|40520.4|40560.4|40520.4|40554|40514|9
1642093730000|2022-01-13 17:08:50|40590.4|40550.4|40599|40559|40634|40594|40590.4|40550.4|28
1642093740000|2022-01-13 17:09:00|40589|40549|40590.4|40550.4|40599|40559|40585.4|40545.4|19
1642093750000|2022-01-13 17:09:10|40595.4|40555.4|40595.4|40555.4|40612.6|40572.6|40592.6|40552.6|36
1642093760000|2022-01-13 17:09:20|40585.4|40545.4|40585.4|40545.4|40586.8|40546.8|40585.4|40545.4|24
1642093770000|2022-01-13 17:09:30|40589|40549|40599|40559|40609|40569|40589|40549|11
1642093780000|2022-01-13 17:09:40|40595.4|40555.4|40599|40559|40599|40559|40594|40554|1
1642093790000|2022-01-13 17:09:50|40612.6|40572.6|40604|40564|40612.6|40572.6|40602.6|40562.6|18
1642093800000|2022-01-13 17:10:00|40609|40569|40599|40559|40609|40569|40595.4|40555.4|6
1642093810000|2022-01-13 17:10:10|40602.6|40562.6|40599|40559|40602.6|40562.6|40599|40559|3
1642093820000|2022-01-13 17:10:20|40595.4|40555.4|40599|40559|40599|40559|40595.4|40555.4|3
1642093830000|2022-01-13 17:10:30|40595.4|40555.4|40600.4|40560.4|40600.4|40560.4|40586.8|40546.8|8
1642093840000|2022-01-13 17:10:40|40605.4|40565.4|40605.4|40565.4|40605.4|40565.4|40605.4|40565.4|0
1642093860000|2022-01-13 17:11:00|40610.4|40570.4|40605.4|40565.4|40610.4|40570.4|40604|40564|12
1642093870000|2022-01-13 17:11:10|40600.4|40560.4|40600.4|40560.4|40601.8|40561.8|40600.4|40560.4|2
1642093880000|2022-01-13 17:11:20|40605.4|40565.4|40605.4|40565.4|40605.4|40565.4|40605.4|40565.4|8
1642093890000|2022-01-13 17:11:30|||||||||2
1642093900000|2022-01-13 17:11:40|40610.4|40570.4|40605.4|40565.4|40610.4|40570.4|40605.4|40565.4|8
1642093910000|2022-01-13 17:11:50|40610.4|40570.4|40610.4|40570.4|40610.4|40570.4|40610.4|40570.4|1
1642093920000|2022-01-13 17:12:00|40605.4|40565.4|40610.4|40570.4|40610.4|40570.4|40605.4|40565.4|3
1642093930000|2022-01-13 17:12:10|40609|40569|40610.4|40570.4|40610.4|40570.4|40609|40569|0
1642093940000|2022-01-13 17:12:20|40614|40574|40614|40574|40625.4|40585.4|40609|40569|2
1642093950000|2022-01-13 17:12:30|40605.4|40565.4|40609|40569|40609|40569|40605.4|40565.4|6
1642093960000|2022-01-13 17:12:40|40619|40579|40619|40579|40619|40579|40619|40579|4
1642093970000|2022-01-13 17:12:50|40614|40574|40614|40574|40614|40574|40614|40574|10
1642093980000|2022-01-13 17:13:00|40619|40579|40619|40579|40619|40579|40619|40579|7
1642093990000|2022-01-13 17:13:10|40620.4|40580.4|40639|40599|40645.4|40605.4|40619|40579|19
1642094000000|2022-01-13 17:13:20|40640.4|40600.4|40645.4|40605.4|40645.4|40605.4|40635.4|40595.4|6
1642094010000|2022-01-13 17:13:30|40640.4|40600.4|40645.4|40605.4|40645.4|40605.4|40635.4|40595.4|42
1642094020000|2022-01-13 17:13:40|40639|40599|40644|40604|40644|40604|40634|40594|9
1642094030000|2022-01-13 17:13:50|40654|40614|40644|40604|40660.4|40620.4|40644|40604|19
1642094040000|2022-01-13 17:14:00|40634|40594|40649|40609|40649|40609|40634|40594|10
1642094050000|2022-01-13 17:14:10|40652.6|40612.6|40629|40589|40652.6|40612.6|40629|40589|9
1642094060000|2022-01-13 17:14:20|40632.6|40592.6|40629|40589|40639|40599|40629|40589|4
1642094070000|2022-01-13 17:14:30|||||||||1
1642094080000|2022-01-13 17:14:40|||||||||10
1642094100000|2022-01-13 17:15:00|||||||||5
1642094110000|2022-01-13 17:15:10|40632.6|40592.6|40634|40594|40634|40594|40632.6|40592.6|34
1642094120000|2022-01-13 17:15:20|40639|40599|40634|40594|40639|40599|40634|40594|1
1642094130000|2022-01-13 17:15:30|40632.6|40592.6|40632.6|40592.6|40637.6|40597.6|40632.6|40592.6|10
1642094140000|2022-01-13 17:15:40|40625.4|40585.4|40614|40574|40625.4|40585.4|40614|40574|8
1642094150000|2022-01-13 17:15:50|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|1
1642094160000|2022-01-13 17:16:00|40619|40579|40624|40584|40632.6|40592.6|40612.6|40572.6|25
1642094180000|2022-01-13 17:16:20|40614|40574|40619|40579|40622.6|40582.6|40614|40574|21
1642094190000|2022-01-13 17:16:30|||||||||1
1642094200000|2022-01-13 17:16:40|40614|40574|40614|40574|40614|40574|40614|40574|10
1642094210000|2022-01-13 17:16:50|40605.4|40565.4|40600.4|40560.4|40605.4|40565.4|40594|40554|45
1642094220000|2022-01-13 17:17:00|40596.8|40556.8|40600.4|40560.4|40600.4|40560.4|40594|40554|4
1642094230000|2022-01-13 17:17:10|40610.4|40570.4|40605.4|40565.4|40610.4|40570.4|40605.4|40565.4|6
1642094240000|2022-01-13 17:17:20|||||||||3
1642094250000|2022-01-13 17:17:30|40604|40564|40601.2|40561.2|40604|40564|40592.6|40552.6|18
1642094260000|2022-01-13 17:17:40|40602.6|40562.6|40614|40574|40614|40574|40602.6|40562.6|6
1642094270000|2022-01-13 17:17:50|40612.6|40572.6|40612.6|40572.6|40617.6|40577.6|40612.6|40572.6|10
1642094280000|2022-01-13 17:18:00|40621.2|40581.2|40636.2|40596.2|40642.6|40602.6|40616.2|40576.2|29
1642094290000|2022-01-13 17:18:10|40632.6|40592.6|40632.6|40592.6|40642.6|40602.6|40632.6|40592.6|6
1642094300000|2022-01-13 17:18:20|40621.2|40581.2|40616.2|40576.2|40622.6|40582.6|40611.2|40571.2|119
1642094310000|2022-01-13 17:18:30|40612.6|40572.6|40616.2|40576.2|40616.2|40576.2|40612.6|40572.6|11
1642094320000|2022-01-13 17:18:40|40621.2|40581.2|40616.2|40576.2|40621.2|40581.2|40616.2|40576.2|5
1642094330000|2022-01-13 17:18:50|40612.6|40572.6|40606.2|40566.2|40612.6|40572.6|40606.2|40566.2|6
1642094340000|2022-01-13 17:19:00|40607.6|40567.6|40592.6|40552.6|40607.6|40567.6|40586.2|40546.2|12
1642094350000|2022-01-13 17:19:10|40597.6|40557.6|40597.6|40557.6|40597.6|40557.6|40596.2|40556.2|3
1642094360000|2022-01-13 17:19:20|40596.2|40556.2|40597.6|40557.6|40597.6|40557.6|40596.2|40556.2|0
1642094370000|2022-01-13 17:19:30|40596.2|40556.2|40591.2|40551.2|40596.2|40556.2|40591.2|40551.2|3
1642094380000|2022-01-13 17:19:40|40602.6|40562.6|40586.2|40546.2|40602.6|40562.6|40586.2|40546.2|3
1642094390000|2022-01-13 17:19:50|40596.2|40556.2|40596.2|40556.2|40596.2|40556.2|40596.2|40556.2|2
1642094400000|2022-01-13 17:20:00|40601.2|40561.2|40601.2|40561.2|40606.2|40566.2|40601.2|40561.2|3
1642094410000|2022-01-13 17:20:10|40611.2|40571.2|40601.2|40561.2|40621.2|40581.2|40601.2|40561.2|16
1642094420000|2022-01-13 17:20:20|40611.2|40571.2|40612.6|40572.6|40612.6|40572.6|40604.7|40564.7|45
1642094430000|2022-01-13 17:20:30|40606.2|40566.2|40611.2|40571.2|40611.2|40571.2|40601.2|40561.2|20
1642094440000|2022-01-13 17:20:40|40616.2|40576.2|40621.2|40581.2|40621.2|40581.2|40616.2|40576.2|14
1642094450000|2022-01-13 17:20:50|40617.6|40577.6|40601.2|40561.2|40617.6|40577.6|40601.2|40561.2|5
1642094460000|2022-01-13 17:21:00|40596.2|40556.2|40602.6|40562.6|40602.6|40562.6|40592.6|40552.6|8
1642094470000|2022-01-13 17:21:10|40601.2|40561.2|40609.7|40569.7|40609.7|40569.7|40596.2|40556.2|5
1642094480000|2022-01-13 17:21:20|40619.7|40579.7|40623.3|40583.3|40628.3|40588.3|40619.7|40579.7|16
1642094490000|2022-01-13 17:21:30|40626.9|40586.9|40629.7|40589.7|40639.7|40599.7|40626.9|40586.9|13
1642094500000|2022-01-13 17:21:40|40628.3|40588.3|40629.7|40589.7|40639.7|40599.7|40628.3|40588.3|10
1642094510000|2022-01-13 17:21:50|40628.3|40588.3|40649.7|40609.7|40649.7|40609.7|40628.3|40588.3|47
1642094520000|2022-01-13 17:22:00|40658.3|40618.3|40659.7|40619.7|40669.7|40629.7|40658.3|40618.3|24
1642094530000|2022-01-13 17:22:10|40654.7|40614.7|40653.3|40613.3|40659.7|40619.7|40651.1|40611.1|9
1642094540000|2022-01-13 17:22:20|40658.3|40618.3|40669.7|40629.7|40678.3|40638.3|40648.3|40608.3|30
1642094550000|2022-01-13 17:22:30|40668.3|40628.3|40679.7|40639.7|40679.7|40639.7|40668.3|40628.3|10
1642094560000|2022-01-13 17:22:40|40678.3|40638.3|40668.3|40628.3|40679.7|40639.7|40668.3|40628.3|8
1642094570000|2022-01-13 17:22:50|40669.7|40629.7|40679.7|40639.7|40679.7|40639.7|40669.7|40629.7|20
1642094580000|2022-01-13 17:23:00|40681.1|40641.1|40673.3|40633.3|40688.3|40648.3|40673.3|40633.3|44
1642094590000|2022-01-13 17:23:10|40669.7|40629.7|40673.3|40633.3|40673.3|40633.3|40669.7|40629.7|6
1642094600000|2022-01-13 17:23:20|40669.7|40629.7|40669.7|40629.7|40669.7|40629.7|40669.7|40629.7|0
1642094610000|2022-01-13 17:23:30|40678.3|40638.3|40679.7|40639.7|40679.7|40639.7|40678.3|40638.3|2
1642094630000|2022-01-13 17:23:50|40673.3|40633.3|40683.3|40643.3|40684.7|40644.7|40673.3|40633.3|12
1642094640000|2022-01-13 17:24:00|40684.7|40644.7|40688.3|40648.3|40688.3|40648.3|40679.7|40639.7|24
1642094650000|2022-01-13 17:24:10|40683.3|40643.3|40678.3|40638.3|40683.3|40643.3|40678.3|40638.3|4
1642094660000|2022-01-13 17:24:20|40683.3|40643.3|40688.3|40648.3|40689.7|40649.7|40683.3|40643.3|15
1642094670000|2022-01-13 17:24:30|40689.7|40649.7|40678.3|40638.3|40689.7|40649.7|40678.3|40638.3|14
1642094680000|2022-01-13 17:24:40|40673.3|40633.3|40673.3|40633.3|40678.3|40638.3|40673.3|40633.3|9
1642094690000|2022-01-13 17:24:50|40676.9|40636.9|40679.7|40639.7|40679.7|40639.7|40676.9|40636.9|0
1642094700000|2022-01-13 17:25:00|40676.1|40636.1|40673.3|40633.3|40679.7|40639.7|40669.7|40629.7|6
1642094720000|2022-01-13 17:25:20|40661.1|40621.1|40664.7|40624.7|40669.7|40629.7|40661.1|40621.1|19
1642094730000|2022-01-13 17:25:30|40669.7|40629.7|40669.7|40629.7|40669.7|40629.7|40669.7|40629.7|4
1642094740000|2022-01-13 17:25:40|||||||||2
1642094750000|2022-01-13 17:25:50|40668.3|40628.3|40643.3|40603.3|40668.3|40628.3|40643.3|40603.3|15
1642094760000|2022-01-13 17:26:00|40639.7|40599.7|40639.7|40599.7|40639.7|40599.7|40639.7|40599.7|12
1642094770000|2022-01-13 17:26:10|40646.1|40606.1|40646.1|40606.1|40646.1|40606.1|40644.7|40604.7|11
1642094780000|2022-01-13 17:26:20|40644.7|40604.7|40649.7|40609.7|40651.1|40611.1|40644.7|40604.7|0
1642094790000|2022-01-13 17:26:30|40639.7|40599.7|40634.7|40594.7|40643.3|40603.3|40634.7|40594.7|14
1642094800000|2022-01-13 17:26:40|40639.7|40599.7|40651.1|40611.1|40651.1|40611.1|40639.7|40599.7|6
1642094810000|2022-01-13 17:26:50|40661.1|40621.1|40636.1|40596.1|40661.1|40621.1|40636.1|40596.1|13
1642094820000|2022-01-13 17:27:00|40631.1|40591.1|40634.7|40594.7|40636.1|40596.1|40629.7|40589.7|9
1642094830000|2022-01-13 17:27:10|40651.1|40611.1|40649.7|40609.7|40659.7|40619.7|40649.7|40609.7|43
1642094840000|2022-01-13 17:27:20|40653.3|40613.3|40653.3|40613.3|40658.3|40618.3|40648.3|40608.3|23
1642094850000|2022-01-13 17:27:30|40658.3|40618.3|40658.3|40618.3|40658.3|40618.3|40658.3|40618.3|1
1642094860000|2022-01-13 17:27:40|40668.3|40628.3|40678.3|40638.3|40679.7|40639.7|40668.3|40628.3|7
1642094870000|2022-01-13 17:27:50|40679.7|40639.7|40669.7|40629.7|40679.7|40639.7|40669.7|40629.7|23
1642094880000|2022-01-13 17:28:00|||||||||5
1642094890000|2022-01-13 17:28:10|40668.3|40628.3|40669.7|40629.7|40669.7|40629.7|40659.7|40619.7|10
1642094900000|2022-01-13 17:28:20|40673.3|40633.3|40679.7|40639.7|40679.7|40639.7|40669.7|40629.7|9
1642094910000|2022-01-13 17:28:30|40673.3|40633.3|40673.3|40633.3|40673.3|40633.3|40673.3|40633.3|3
1642094930000|2022-01-13 17:28:50|40676.9|40636.9|40678.3|40638.3|40679.7|40639.7|40676.9|40636.9|1
1642094940000|2022-01-13 17:29:00|40679.7|40639.7|40679.7|40639.7|40684.7|40644.7|40679.7|40639.7|8
1642094950000|2022-01-13 17:29:10|40683.3|40643.3|40683.3|40643.3|40689.7|40649.7|40679.7|40639.7|7
1642094960000|2022-01-13 17:29:20|40679.7|40639.7|40679.7|40639.7|40681.1|40641.1|40679.7|40639.7|3
1642094970000|2022-01-13 17:29:30|40683.3|40643.3|40683.3|40643.3|40684.7|40644.7|40679.7|40639.7|2
1642094980000|2022-01-13 17:29:40|40686.9|40646.9|40688.3|40648.3|40689.7|40649.7|40683.3|40643.3|14
1642094990000|2022-01-13 17:29:50|40679.7|40639.7|40683.3|40643.3|40683.3|40643.3|40679.7|40639.7|6
1642095000000|2022-01-13 17:30:00|40679.7|40639.7|40679.7|40639.7|40683.3|40643.3|40679.7|40639.7|7
1642095010000|2022-01-13 17:30:10|40669.7|40629.7|40669.7|40629.7|40669.7|40629.7|40659.7|40619.7|31
1642095020000|2022-01-13 17:30:20|40668.3|40628.3|40663.3|40623.3|40668.3|40628.3|40663.3|40623.3|2
1642095030000|2022-01-13 17:30:30|40659.7|40619.7|40658.3|40618.3|40659.7|40619.7|40658.3|40618.3|7
1642095040000|2022-01-13 17:30:40|40659.7|40619.7|40659.7|40619.7|40659.7|40619.7|40659.7|40619.7|3
1642095050000|2022-01-13 17:30:50|40669.7|40629.7|40669.7|40629.7|40669.7|40629.7|40669.7|40629.7|3
1642095060000|2022-01-13 17:31:00|40668.3|40628.3|40663.3|40623.3|40668.3|40628.3|40659.7|40619.7|9
1642095070000|2022-01-13 17:31:10|40664.7|40624.7|40663.3|40623.3|40669.7|40629.7|40663.3|40623.3|2
1642095080000|2022-01-13 17:31:20|40664.7|40624.7|40664.7|40624.7|40669.7|40629.7|40663.3|40623.3|5
1642095090000|2022-01-13 17:31:30|40661.1|40621.1|40658.3|40618.3|40661.1|40621.1|40658.3|40618.3|12
1642095100000|2022-01-13 17:31:40|40649.7|40609.7|40644.7|40604.7|40649.7|40609.7|40644.7|40604.7|15
1642095110000|2022-01-13 17:31:50|40641.1|40601.1|40644.7|40604.7|40644.7|40604.7|40641.1|40601.1|5
1642095120000|2022-01-13 17:32:00|40641.1|40601.1|40644.7|40604.7|40644.7|40604.7|40641.1|40601.1|4
1642095130000|2022-01-13 17:32:10|40648.3|40608.3|40633.3|40593.3|40649.7|40609.7|40631.1|40591.1|26
1642095140000|2022-01-13 17:32:20|40638.3|40598.3|40629.7|40589.7|40639.7|40599.7|40629.7|40589.7|3
1642095150000|2022-01-13 17:32:30|40638.3|40598.3|40643.3|40603.3|40658.3|40618.3|40638.3|40598.3|20
1642095160000|2022-01-13 17:32:40|40646.9|40606.9|40633.3|40593.3|40648.3|40608.3|40633.3|40593.3|8
1642095170000|2022-01-13 17:32:50|40638.3|40598.3|40634.7|40594.7|40638.3|40598.3|40629.7|40589.7|9
1642095180000|2022-01-13 17:33:00|40636.1|40596.1|40629.7|40589.7|40641.1|40601.1|40629.7|40589.7|38
1642095190000|2022-01-13 17:33:10|40639.7|40599.7|40639.7|40599.7|40639.7|40599.7|40639.7|40599.7|5
1642095200000|2022-01-13 17:33:20|40634.7|40594.7|40639.7|40599.7|40639.7|40599.7|40631.1|40591.1|16
1642095210000|2022-01-13 17:33:30|40631.1|40591.1|40639.7|40599.7|40639.7|40599.7|40624.7|40584.7|10
1642095220000|2022-01-13 17:33:40|40641.1|40601.1|40629.7|40589.7|40648.3|40608.3|40629.7|40589.7|59
1642095230000|2022-01-13 17:33:50|40624.7|40584.7|40629.7|40589.7|40629.7|40589.7|40624.7|40584.7|4
1642095240000|2022-01-13 17:34:00|40631.1|40591.1|40636.1|40596.1|40639.7|40599.7|40629.7|40589.7|15
1642095250000|2022-01-13 17:34:10|40639.7|40599.7|40639.7|40599.7|40639.7|40599.7|40639.7|40599.7|0
1642095260000|2022-01-13 17:34:20|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|40631.1|40591.1|6
1642095270000|2022-01-13 17:34:30|40639.7|40599.7|40639.7|40599.7|40639.7|40599.7|40639.7|40599.7|1
1642095280000|2022-01-13 17:34:40|40631.1|40591.1|40636.1|40596.1|40636.1|40596.1|40631.1|40591.1|3
1642095290000|2022-01-13 17:34:50|40632.5|40592.5|40636.1|40596.1|40639.7|40599.7|40632.5|40592.5|3
1642095300000|2022-01-13 17:35:00|40628.3|40588.3|40634.7|40594.7|40634.7|40594.7|40628.3|40588.3|3
1642095310000|2022-01-13 17:35:10|40638.3|40598.3|40641.1|40601.1|40641.1|40601.1|40636.1|40596.1|3
1642095320000|2022-01-13 17:35:20|40649.7|40609.7|40639.7|40599.7|40649.7|40609.7|40639.7|40599.7|17
1642095330000|2022-01-13 17:35:30|40638.3|40598.3|40639.7|40599.7|40639.7|40599.7|40638.3|40598.3|5
1642095340000|2022-01-13 17:35:40|40631.1|40591.1|40634.7|40594.7|40634.7|40594.7|40631.1|40591.1|4
1642095350000|2022-01-13 17:35:50|40633.3|40593.3|40633.3|40593.3|40634.7|40594.7|40629.7|40589.7|11
1642095360000|2022-01-13 17:36:00|40639.7|40599.7|40636.1|40596.1|40639.7|40599.7|40634.7|40594.7|2
1642095370000|2022-01-13 17:36:10|40632.5|40592.5|40629.7|40589.7|40632.5|40592.5|40629.7|40589.7|16
1642095380000|2022-01-13 17:36:20|40631.1|40591.1|40622.5|40582.5|40631.1|40591.1|40622.5|40582.5|15
1642095390000|2022-01-13 17:36:30|40621.1|40581.1|40622.5|40582.5|40622.5|40582.5|40621.1|40581.1|2
1642095400000|2022-01-13 17:36:40|40631.1|40591.1|40631.1|40591.1|40631.1|40591.1|40631.1|40591.1|29
1642095410000|2022-01-13 17:36:50|40622.5|40582.5|40622.5|40582.5|40627.5|40587.5|40621.1|40581.1|3
1642095420000|2022-01-13 17:37:00|40641.1|40601.1|40642.5|40602.5|40642.5|40602.5|40641.1|40601.1|5
1642095430000|2022-01-13 17:37:10|40636.1|40596.1|40629.7|40589.7|40639.7|40599.7|40629.7|40589.7|15
1642095440000|2022-01-13 17:37:20|40634.7|40594.7|40639.7|40599.7|40639.7|40599.7|40633.3|40593.3|1
1642095450000|2022-01-13 17:37:30|||||||||7
1642095460000|2022-01-13 17:37:40|40644.7|40604.7|40654.7|40614.7|40658.3|40618.3|40643.3|40603.3|13
1642095470000|2022-01-13 17:37:50|40649.7|40609.7|40654.7|40614.7|40654.7|40614.7|40649.7|40609.7|1
1642095480000|2022-01-13 17:38:00|40658.3|40618.3|40654.7|40614.7|40659.7|40619.7|40653.3|40613.3|2
1642095490000|2022-01-13 17:38:10|40658.3|40618.3|40649.7|40609.7|40658.3|40618.3|40641.1|40601.1|10
1642095500000|2022-01-13 17:38:20|40646.1|40606.1|40649.7|40609.7|40651.1|40611.1|40646.1|40606.1|13
1642095510000|2022-01-13 17:38:30|40642.5|40602.5|40642.5|40602.5|40649.7|40609.7|40642.5|40602.5|65
1642095520000|2022-01-13 17:38:40|40646.1|40606.1|40646.1|40606.1|40646.1|40606.1|40646.1|40606.1|1
1642095530000|2022-01-13 17:38:50|40651.1|40611.1|40641.1|40601.1|40651.1|40611.1|40641.1|40601.1|7
1642095540000|2022-01-13 17:39:00|40642.5|40602.5|40646.1|40606.1|40656.1|40616.1|40642.5|40602.5|22
1642095550000|2022-01-13 17:39:10|40649.7|40609.7|40646.1|40606.1|40651.1|40611.1|40646.1|40606.1|1
1642095560000|2022-01-13 17:39:20|||||||||4
1642095570000|2022-01-13 17:39:30|40649.7|40609.7|40646.1|40606.1|40649.7|40609.7|40646.1|40606.1|3
1642095580000|2022-01-13 17:39:40|40642.5|40602.5|40641.1|40601.1|40642.5|40602.5|40641.1|40601.1|7
1642095600000|2022-01-13 17:40:00|40636.1|40596.1|40642.5|40602.5|40642.5|40602.5|40632.5|40592.5|15
1642095620000|2022-01-13 17:40:20|40641.1|40601.1|40637.5|40597.5|40641.1|40601.1|40637.5|40597.5|3
1642095630000|2022-01-13 17:40:30|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|2
1642095640000|2022-01-13 17:40:40|40637.5|40597.5|40636.1|40596.1|40637.5|40597.5|40636.1|40596.1|0
1642095650000|2022-01-13 17:40:50|40632.5|40592.5|40632.5|40592.5|40632.5|40592.5|40632.5|40592.5|11
1642095660000|2022-01-13 17:41:00|||||||||2
1642095670000|2022-01-13 17:41:10|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|6
1642095680000|2022-01-13 17:41:20|40632.5|40592.5|40631.1|40591.1|40642.5|40602.5|40631.1|40591.1|13
1642095690000|2022-01-13 17:41:30|40642.5|40602.5|40641.1|40601.1|40642.5|40602.5|40636.1|40596.1|10
1642095700000|2022-01-13 17:41:40|40637.5|40597.5|40629.7|40589.7|40637.5|40597.5|40629.7|40589.7|24
1642095710000|2022-01-13 17:41:50|40631.1|40591.1|40632.5|40592.5|40641.1|40601.1|40631.1|40591.1|22
1642095720000|2022-01-13 17:42:00|40631.1|40591.1|40641.1|40601.1|40641.1|40601.1|40631.1|40591.1|9
1642095730000|2022-01-13 17:42:10|40642.5|40602.5|40642.5|40602.5|40642.5|40602.5|40642.5|40602.5|2
1642095740000|2022-01-13 17:42:20|40647.5|40607.5|40642.5|40602.5|40652.5|40612.5|40641.1|40601.1|14
1642095750000|2022-01-13 17:42:30|40641.1|40601.1|40642.5|40602.5|40642.5|40602.5|40641.1|40601.1|1
1642095760000|2022-01-13 17:42:40|40632.5|40592.5|40632.5|40592.5|40632.5|40592.5|40632.5|40592.5|18
1642095770000|2022-01-13 17:42:50|40633.9|40593.9|40662.5|40622.5|40662.5|40622.5|40622.5|40582.5|18
1642095780000|2022-01-13 17:43:00|40661.1|40621.1|40662.5|40622.5|40662.5|40622.5|40661.1|40621.1|14
1642095790000|2022-01-13 17:43:10|40667.5|40627.5|40669.7|40629.7|40671.1|40631.1|40666.1|40626.1|8
1642095800000|2022-01-13 17:43:20|40671.1|40631.1|40681.1|40641.1|40681.1|40641.1|40671.1|40631.1|3
1642095810000|2022-01-13 17:43:30|40679.7|40639.7|40671.1|40631.1|40681.1|40641.1|40671.1|40631.1|4
1642095820000|2022-01-13 17:43:40|40676.1|40636.1|40671.1|40631.1|40676.1|40636.1|40671.1|40631.1|4
1642095830000|2022-01-13 17:43:50|40674.7|40634.7|40676.1|40636.1|40681.1|40641.1|40674.7|40634.7|6
1642095840000|2022-01-13 17:44:00|40672.5|40632.5|40676.1|40636.1|40676.1|40636.1|40669.7|40629.7|3
1642095860000|2022-01-13 17:44:20|40671.1|40631.1|40676.1|40636.1|40676.1|40636.1|40671.1|40631.1|2
1642095870000|2022-01-13 17:44:30|40671.1|40631.1|40661.1|40621.1|40671.1|40631.1|40652.5|40612.5|26
1642095880000|2022-01-13 17:44:40|40656.1|40616.1|40652.5|40612.5|40656.1|40616.1|40652.5|40612.5|13
1642095890000|2022-01-13 17:44:50|40658.9|40618.9|40647.5|40607.5|40658.9|40618.9|40647.5|40607.5|10
1642095900000|2022-01-13 17:45:00|40642.5|40602.5|40649.7|40609.7|40651.1|40611.1|40641.1|40601.1|31
1642095910000|2022-01-13 17:45:10|40641.1|40601.1|40631.1|40591.1|40641.1|40601.1|40631.1|40591.1|27
1642095920000|2022-01-13 17:45:20|40632.5|40592.5|40637.5|40597.5|40642.5|40602.5|40632.5|40592.5|21
1642095930000|2022-01-13 17:45:30|40633.9|40593.9|40632.5|40592.5|40638.9|40598.9|40632.5|40592.5|9
1642095950000|2022-01-13 17:45:50|40623.9|40583.9|40623.9|40583.9|40623.9|40583.9|40622.5|40582.5|5
1642095960000|2022-01-13 17:46:00|40622.5|40582.5|40612.5|40572.5|40622.5|40582.5|40612.5|40572.5|12
1642095970000|2022-01-13 17:46:10|40613.9|40573.9|40622.5|40582.5|40632.5|40592.5|40612.5|40572.5|15
1642095980000|2022-01-13 17:46:20|40623.9|40583.9|40623.9|40583.9|40632.5|40592.5|40623.9|40583.9|8
1642095990000|2022-01-13 17:46:30|40633.9|40593.9|40623.9|40583.9|40633.9|40593.9|40623.9|40583.9|22
1642096000000|2022-01-13 17:46:40|40617.5|40577.5|40622.5|40582.5|40622.5|40582.5|40613.9|40573.9|13
1642096010000|2022-01-13 17:46:50|40623.9|40583.9|40622.5|40582.5|40623.9|40583.9|40621.1|40581.1|22
1642096020000|2022-01-13 17:47:00|40621.1|40581.1|40622.5|40582.5|40622.5|40582.5|40621.1|40581.1|1
1642096030000|2022-01-13 17:47:10|40613.9|40573.9|40612.5|40572.5|40613.9|40573.9|40612.5|40572.5|4
1642096040000|2022-01-13 17:47:20|40611.1|40571.1|40622.5|40582.5|40622.5|40582.5|40611.1|40571.1|15
1642096050000|2022-01-13 17:47:30|40618.9|40578.9|40612.5|40572.5|40622.5|40582.5|40612.5|40572.5|5
1642096060000|2022-01-13 17:47:40|40608.9|40568.9|40583.9|40543.9|40608.9|40568.9|40583.9|40543.9|7
1642096080000|2022-01-13 17:48:00|40592.5|40552.5|40593.9|40553.9|40593.9|40553.9|40592.5|40552.5|7
1642096090000|2022-01-13 17:48:10|40602.5|40562.5|40583.9|40543.9|40602.5|40562.5|40583.9|40543.9|26
1642096100000|2022-01-13 17:48:20|40582.5|40542.5|40583.9|40543.9|40583.9|40543.9|40582.5|40542.5|19
1642096110000|2022-01-13 17:48:30|40582.5|40542.5|40582.5|40542.5|40582.5|40542.5|40582.5|40542.5|2
1642096120000|2022-01-13 17:48:40|40583.9|40543.9|40592.5|40552.5|40592.5|40552.5|40583.9|40543.9|9
1642096130000|2022-01-13 17:48:50|40587.5|40547.5|40598.9|40558.9|40601.1|40561.1|40587.5|40547.5|15
1642096140000|2022-01-13 17:49:00|40593.9|40553.9|40583.9|40543.9|40593.9|40553.9|40583.9|40543.9|16
1642096150000|2022-01-13 17:49:10|40582.5|40542.5|40582.5|40542.5|40583.9|40543.9|40573.9|40533.9|16
1642096160000|2022-01-13 17:49:20|40573.9|40533.9|40572.5|40532.5|40573.9|40533.9|40572.5|40532.5|5
1642096170000|2022-01-13 17:49:30|40567.5|40527.5|40572.5|40532.5|40573.9|40533.9|40567.5|40527.5|13
1642096180000|2022-01-13 17:49:40|40567.5|40527.5|40572.5|40532.5|40572.5|40532.5|40567.5|40527.5|1
1642096190000|2022-01-13 17:49:50|40581.1|40541.1|40563.9|40523.9|40583.9|40543.9|40563.9|40523.9|11
1642096200000|2022-01-13 17:50:00|40562.5|40522.5|40573.9|40533.9|40573.9|40533.9|40562.5|40522.5|15
1642096210000|2022-01-13 17:50:10|40572.5|40532.5|40562.5|40522.5|40572.5|40532.5|40562.5|40522.5|12
1642096220000|2022-01-13 17:50:20|40561.1|40521.1|40558.9|40518.9|40562.5|40522.5|40556.1|40516.1|6
1642096230000|2022-01-13 17:50:30|40562.5|40522.5|40562.5|40522.5|40563.9|40523.9|40562.5|40522.5|11
1642096240000|2022-01-13 17:50:40|40558.9|40518.9|40553.9|40513.9|40558.9|40518.9|40552.5|40512.5|5
1642096250000|2022-01-13 17:50:50|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|3
1642096260000|2022-01-13 17:51:00|40548.9|40508.9|40543.9|40503.9|40548.9|40508.9|40543.9|40503.9|3
1642096270000|2022-01-13 17:51:10|40542.5|40502.5|40542.5|40502.5|40542.5|40502.5|40542.5|40502.5|6
1642096280000|2022-01-13 17:51:20|40543.9|40503.9|40542.5|40502.5|40543.9|40503.9|40542.5|40502.5|5
1642096290000|2022-01-13 17:51:30|40543.9|40503.9|40542.5|40502.5|40543.9|40503.9|40542.5|40502.5|1
1642096300000|2022-01-13 17:51:40|||||||||1
1642096320000|2022-01-13 17:52:00|40543.9|40503.9|40543.9|40503.9|40543.9|40503.9|40543.9|40503.9|20
1642096330000|2022-01-13 17:52:10|||||||||3
1642096340000|2022-01-13 17:52:20|||||||||4
1642096350000|2022-01-13 17:52:30|||||||||1
1642096360000|2022-01-13 17:52:40|40553.9|40513.9|40553.9|40513.9|40553.9|40513.9|40553.9|40513.9|13
1642096370000|2022-01-13 17:52:50|40562.5|40522.5|40568.9|40528.9|40568.9|40528.9|40562.5|40522.5|18
1642096380000|2022-01-13 17:53:00|40573.9|40533.9|40568.9|40528.9|40573.9|40533.9|40563.9|40523.9|5
1642096390000|2022-01-13 17:53:10|40572.5|40532.5|40567.5|40527.5|40572.5|40532.5|40567.5|40527.5|6
1642096400000|2022-01-13 17:53:20|40568.9|40528.9|40568.9|40528.9|40568.9|40528.9|40567.5|40527.5|0
1642096410000|2022-01-13 17:53:30|40572.5|40532.5|40568.9|40528.9|40572.5|40532.5|40567.5|40527.5|3
1642096420000|2022-01-13 17:53:40|40565.3|40525.3|40572.5|40532.5|40572.5|40532.5|40565.3|40525.3|9
1642096430000|2022-01-13 17:53:50|40567.5|40527.5|40572.5|40532.5|40572.5|40532.5|40567.5|40527.5|3
1642096440000|2022-01-13 17:54:00|40573.9|40533.9|40578.9|40538.9|40578.9|40538.9|40573.9|40533.9|16
1642096450000|2022-01-13 17:54:10|40573.9|40533.9|40572.5|40532.5|40573.9|40533.9|40572.5|40532.5|8
1642096460000|2022-01-13 17:54:20|40563.9|40523.9|40572.5|40532.5|40572.5|40532.5|40563.9|40523.9|2
1642096470000|2022-01-13 17:54:30|40577.5|40537.5|40582.5|40542.5|40582.5|40542.5|40577.5|40537.5|4
1642096480000|2022-01-13 17:54:40|40581.1|40541.1|40568.9|40528.9|40581.1|40541.1|40563.9|40523.9|25
1642096490000|2022-01-13 17:54:50|40572.5|40532.5|40563.9|40523.9|40573.9|40533.9|40563.9|40523.9|4
1642096500000|2022-01-13 17:55:00|40567.5|40527.5|40573.9|40533.9|40573.9|40533.9|40567.5|40527.5|27
1642096510000|2022-01-13 17:55:10|40568.9|40528.9|40558.9|40518.9|40568.9|40528.9|40553.9|40513.9|31
1642096520000|2022-01-13 17:55:20|40557.5|40517.5|40563.9|40523.9|40563.9|40523.9|40553.9|40513.9|5
1642096530000|2022-01-13 17:55:30|40562.5|40522.5|40562.5|40522.5|40562.5|40522.5|40562.5|40522.5|4
1642096540000|2022-01-13 17:55:40|40553.9|40513.9|40552.5|40512.5|40562.5|40522.5|40552.5|40512.5|31
1642096550000|2022-01-13 17:55:50|40558.9|40518.9|40563.9|40523.9|40563.9|40523.9|40557.5|40517.5|28
1642096560000|2022-01-13 17:56:00|40562.5|40522.5|40573.9|40533.9|40573.9|40533.9|40556.1|40516.1|9
1642096570000|2022-01-13 17:56:10|40583.9|40543.9|40588.9|40548.9|40588.9|40548.9|40573.9|40533.9|23
1642096580000|2022-01-13 17:56:20|40592.5|40552.5|40582.5|40542.5|40592.5|40552.5|40582.5|40542.5|18
1642096590000|2022-01-13 17:56:30|40583.9|40543.9|40582.5|40542.5|40583.9|40543.9|40582.5|40542.5|5
1642096600000|2022-01-13 17:56:40|40588.9|40548.9|40593.9|40553.9|40593.9|40553.9|40587.5|40547.5|4
1642096610000|2022-01-13 17:56:50|40592.5|40552.5|40602.5|40562.5|40602.5|40562.5|40592.5|40552.5|16
1642096620000|2022-01-13 17:57:00|40606.1|40566.1|40612.5|40572.5|40612.5|40572.5|40603.9|40563.9|21
1642096630000|2022-01-13 17:57:10|40608.9|40568.9|40602.5|40562.5|40608.9|40568.9|40601.1|40561.1|16
1642096640000|2022-01-13 17:57:20|40606.1|40566.1|40612.5|40572.5|40612.5|40572.5|40606.1|40566.1|6
1642096650000|2022-01-13 17:57:30|40621.1|40581.1|40602.5|40562.5|40623.9|40583.9|40602.5|40562.5|38
1642096660000|2022-01-13 17:57:40|40603.9|40563.9|40612.5|40572.5|40612.5|40572.5|40602.5|40562.5|26
1642096670000|2022-01-13 17:57:50|40613.9|40573.9|40618.9|40578.9|40622.5|40582.5|40612.5|40572.5|14
1642096680000|2022-01-13 17:58:00|40617.5|40577.5|40612.5|40572.5|40617.5|40577.5|40611.1|40571.1|5
1642096690000|2022-01-13 17:58:10|40616.1|40576.1|40627.5|40587.5|40632.5|40592.5|40616.1|40576.1|49
1642096700000|2022-01-13 17:58:20|40631.1|40591.1|40632.5|40592.5|40632.5|40592.5|40631.1|40591.1|5
1642096710000|2022-01-13 17:58:30|40642.5|40602.5|40646.1|40606.1|40646.1|40606.1|40641.1|40601.1|8
1642096720000|2022-01-13 17:58:40|40642.5|40602.5|40647.5|40607.5|40647.5|40607.5|40642.5|40602.5|1
1642096730000|2022-01-13 17:58:50|40646.1|40606.1|40651.1|40611.1|40652.5|40612.5|40646.1|40606.1|8
1642096740000|2022-01-13 17:59:00|40647.5|40607.5|40643.9|40603.9|40647.5|40607.5|40643.9|40603.9|3
1642096750000|2022-01-13 17:59:10|40642.5|40602.5|40628.9|40588.9|40642.5|40602.5|40622.5|40582.5|31
1642096760000|2022-01-13 17:59:20|40632.5|40592.5|40621.1|40581.1|40632.5|40592.5|40613.9|40573.9|42
1642096770000|2022-01-13 17:59:30|40628.2|40588.2|40649.6|40609.6|40649.6|40609.6|40628.2|40588.2|43
1642096780000|2022-01-13 17:59:40|40637.5|40597.5|40642.5|40602.5|40642.5|40602.5|40637.5|40597.5|3
1642096790000|2022-01-13 17:59:50|40641.1|40601.1|40642.5|40602.5|40642.5|40602.5|40641.1|40601.1|4
1642096800000|2022-01-13 18:00:00|40646.1|40606.1|40642.5|40602.5|40646.1|40606.1|40642.5|40602.5|15
1642096810000|2022-01-13 18:00:10|40641.1|40601.1|40642.5|40602.5|40642.5|40602.5|40632.5|40592.5|11
1642096820000|2022-01-13 18:00:20|40638.9|40598.9|40637.5|40597.5|40638.9|40598.9|40632.5|40592.5|3
1642096830000|2022-01-13 18:00:30|40636.1|40596.1|40638.9|40598.9|40638.9|40598.9|40636.1|40596.1|1
1642096840000|2022-01-13 18:00:40|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|0
1642096850000|2022-01-13 18:00:50|40632.5|40592.5|40632.5|40592.5|40632.5|40592.5|40632.5|40592.5|2
1642096860000|2022-01-13 18:01:00|40626.1|40586.1|40622.5|40582.5|40626.1|40586.1|40622.5|40582.5|7
1642096870000|2022-01-13 18:01:10|40632.5|40592.5|40628.9|40588.9|40632.5|40592.5|40623.9|40583.9|15
1642096880000|2022-01-13 18:01:20|40632.5|40592.5|40628.9|40588.9|40632.5|40592.5|40628.9|40588.9|16
1642096890000|2022-01-13 18:01:30|40627.5|40587.5|40627.5|40587.5|40628.9|40588.9|40627.5|40587.5|2
1642096900000|2022-01-13 18:01:40|40628.9|40588.9|40622.5|40582.5|40628.9|40588.9|40622.5|40582.5|7
1642096910000|2022-01-13 18:01:50|40618.9|40578.9|40618.9|40578.9|40622.5|40582.5|40618.9|40578.9|8
1642096920000|2022-01-13 18:02:00|40616.1|40576.1|40616.1|40576.1|40622.5|40582.5|40616.1|40576.1|6
1642096930000|2022-01-13 18:02:10|40617.5|40577.5|40612.5|40572.5|40617.5|40577.5|40611.1|40571.1|1
1642096940000|2022-01-13 18:02:20|40608.9|40568.9|40611.1|40571.1|40612.5|40572.5|40608.9|40568.9|4
1642096950000|2022-01-13 18:02:30|40612.5|40572.5|40612.5|40572.5|40612.5|40572.5|40612.5|40572.5|1
1642096960000|2022-01-13 18:02:40|40607.5|40567.5|40607.5|40567.5|40607.5|40567.5|40607.5|40567.5|3
1642096970000|2022-01-13 18:02:50|40608.9|40568.9|40608.9|40568.9|40608.9|40568.9|40607.5|40567.5|5
1642096980000|2022-01-13 18:03:00|40612.5|40572.5|40612.5|40572.5|40613.9|40573.9|40612.5|40572.5|6
1642096990000|2022-01-13 18:03:10|40611.1|40571.1|40608.9|40568.9|40612.5|40572.5|40607.5|40567.5|26
1642097000000|2022-01-13 18:03:20|40607.5|40567.5|40608.9|40568.9|40612.5|40572.5|40607.5|40567.5|10
1642097010000|2022-01-13 18:03:30|40612.5|40572.5|40612.5|40572.5|40613.9|40573.9|40608.9|40568.9|6
1642097020000|2022-01-13 18:03:40|40613.9|40573.9|40622.5|40582.5|40623.9|40583.9|40613.9|40573.9|6
1642097030000|2022-01-13 18:03:50|40628.9|40588.9|40623.9|40583.9|40628.9|40588.9|40617.5|40577.5|39
1642097040000|2022-01-13 18:04:00|40622.5|40582.5|40628.9|40588.9|40628.9|40588.9|40622.5|40582.5|5
1642097050000|2022-01-13 18:04:10|40632.5|40592.5|40627.5|40587.5|40632.5|40592.5|40626.1|40586.1|9
1642097060000|2022-01-13 18:04:20|40626.1|40586.1|40626.1|40586.1|40631.1|40591.1|40626.1|40586.1|1
1642097070000|2022-01-13 18:04:30|40631.1|40591.1|40626.1|40586.1|40631.1|40591.1|40626.1|40586.1|2
1642097080000|2022-01-13 18:04:40|40627.5|40587.5|40627.5|40587.5|40627.5|40587.5|40626.1|40586.1|1
1642097090000|2022-01-13 18:04:50|40626.1|40586.1|40627.5|40587.5|40627.5|40587.5|40626.1|40586.1|1
1642097100000|2022-01-13 18:05:00|40626.1|40586.1|40622.5|40582.5|40629.6|40589.6|40622.5|40582.5|8
1642097110000|2022-01-13 18:05:10|40627.5|40587.5|40626.1|40586.1|40627.5|40587.5|40626.1|40586.1|17
1642097120000|2022-01-13 18:05:20|40627.5|40587.5|40627.5|40587.5|40627.5|40587.5|40627.5|40587.5|0
1642097130000|2022-01-13 18:05:30|40617.5|40577.5|40597.5|40557.5|40617.5|40577.5|40597.5|40557.5|13
1642097140000|2022-01-13 18:05:40|40601.1|40561.1|40602.5|40562.5|40607.5|40567.5|40601.1|40561.1|3
1642097150000|2022-01-13 18:05:50|40607.5|40567.5|40607.5|40567.5|40607.5|40567.5|40602.5|40562.5|5
1642097160000|2022-01-13 18:06:00|40602.5|40562.5|40598.9|40558.9|40607.5|40567.5|40593.9|40553.9|14
1642097170000|2022-01-13 18:06:10|40597.5|40557.5|40593.9|40553.9|40597.5|40557.5|40593.9|40553.9|1
1642097180000|2022-01-13 18:06:20|||||||||5
1642097190000|2022-01-13 18:06:30|40598.9|40558.9|40598.9|40558.9|40598.9|40558.9|40598.9|40558.9|2
1642097200000|2022-01-13 18:06:40|40602.5|40562.5|40598.9|40558.9|40602.5|40562.5|40597.5|40557.5|1
1642097210000|2022-01-13 18:06:50|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|40593.9|40553.9|1
1642097220000|2022-01-13 18:07:00|||||||||12
1642097230000|2022-01-13 18:07:10|40593.9|40553.9|40593.9|40553.9|40593.9|40553.9|40593.9|40553.9|0
1642097240000|2022-01-13 18:07:20|40597.5|40557.5|40593.9|40553.9|40598.9|40558.9|40593.9|40553.9|7
1642097250000|2022-01-13 18:07:30|40597.5|40557.5|40592.5|40552.5|40597.5|40557.5|40592.5|40552.5|5
1642097260000|2022-01-13 18:07:40|40593.9|40553.9|40603.9|40563.9|40603.9|40563.9|40593.9|40553.9|8
1642097270000|2022-01-13 18:07:50|40613.9|40573.9|40613.9|40573.9|40613.9|40573.9|40613.9|40573.9|5
1642097280000|2022-01-13 18:08:00|||||||||3
1642097300000|2022-01-13 18:08:20|40607.5|40567.5|40608.9|40568.9|40608.9|40568.9|40603.9|40563.9|5
1642097310000|2022-01-13 18:08:30|||||||||3
1642097320000|2022-01-13 18:08:40|40612.5|40572.5|40613.9|40573.9|40622.5|40582.5|40612.5|40572.5|6
1642097330000|2022-01-13 18:08:50|40612.5|40572.5|40617.5|40577.5|40617.5|40577.5|40612.5|40572.5|19
1642097340000|2022-01-13 18:09:00|40618.9|40578.9|40617.5|40577.5|40618.9|40578.9|40617.5|40577.5|1
1642097350000|2022-01-13 18:09:10|40612.5|40572.5|40613.9|40573.9|40617.5|40577.5|40611|40571|9
1642097360000|2022-01-13 18:09:20|40617.5|40577.5|40603.9|40563.9|40617.5|40577.5|40603.9|40563.9|7
1642097370000|2022-01-13 18:09:30|40602.5|40562.5|40607.5|40567.5|40612.5|40572.5|40602.5|40562.5|21
1642097380000|2022-01-13 18:09:40|40603.9|40563.9|40612.5|40572.5|40622.5|40582.5|40602.5|40562.5|9
1642097390000|2022-01-13 18:09:50|40611|40571|40608.9|40568.9|40611|40571|40606|40566|3
1642097400000|2022-01-13 18:10:00|40607.5|40567.5|40606|40566|40607.5|40567.5|40602.5|40562.5|4
1642097410000|2022-01-13 18:10:10|40608.9|40568.9|40617.5|40577.5|40617.5|40577.5|40608.9|40568.9|3
1642097420000|2022-01-13 18:10:20|40621|40581|40622.5|40582.5|40622.5|40582.5|40613.9|40573.9|11
1642097430000|2022-01-13 18:10:30|40621|40581|40617.5|40577.5|40621|40581|40613.9|40573.9|3
1642097440000|2022-01-13 18:10:40|40613.9|40573.9|40612.5|40572.5|40613.9|40573.9|40612.5|40572.5|11
1642097450000|2022-01-13 18:10:50|40611|40571|40617.5|40577.5|40617.5|40577.5|40611|40571|20
1642097460000|2022-01-13 18:11:00|40612.5|40572.5|40612.5|40572.5|40612.5|40572.5|40612.5|40572.5|9
1642097470000|2022-01-13 18:11:10|40607.5|40567.5|40602.5|40562.5|40607.5|40567.5|40602.5|40562.5|5
1642097480000|2022-01-13 18:11:20|40603.9|40563.9|40607.5|40567.5|40608.9|40568.9|40603.9|40563.9|3
1642097490000|2022-01-13 18:11:30|40608.9|40568.9|40612.5|40572.5|40612.5|40572.5|40608.9|40568.9|0
1642097500000|2022-01-13 18:11:40|||||||||1
1642097510000|2022-01-13 18:11:50|40613.9|40573.9|40613.9|40573.9|40613.9|40573.9|40613.9|40573.9|1
1642097520000|2022-01-13 18:12:00|40617.5|40577.5|40615.3|40575.3|40618.9|40578.9|40613.9|40573.9|16
1642097530000|2022-01-13 18:12:10|40613.9|40573.9|40605.3|40565.3|40615.3|40575.3|40605.3|40565.3|9
1642097540000|2022-01-13 18:12:20|40610.3|40570.3|40611.7|40571.7|40615.3|40575.3|40605.3|40565.3|7
1642097550000|2022-01-13 18:12:30|40606.7|40566.7|40581.7|40541.7|40606.7|40566.7|40576.7|40536.7|52
1642097560000|2022-01-13 18:12:40|40580.3|40540.3|40585.3|40545.3|40585.3|40545.3|40580.3|40540.3|25
1642097570000|2022-01-13 18:12:50|40586.7|40546.7|40590.3|40550.3|40593.9|40553.9|40585.3|40545.3|20
1642097580000|2022-01-13 18:13:00|40585.3|40545.3|40590.3|40550.3|40593.9|40553.9|40585.3|40545.3|12
1642097590000|2022-01-13 18:13:10|40585.3|40545.3|40585.3|40545.3|40590.3|40550.3|40585.3|40545.3|4
1642097600000|2022-01-13 18:13:20|40580.3|40540.3|40576.7|40536.7|40593.9|40553.9|40576.7|40536.7|55
1642097610000|2022-01-13 18:13:30|40575.3|40535.3|40571.7|40531.7|40575.3|40535.3|40566.7|40526.7|8
1642097620000|2022-01-13 18:13:40|40576.7|40536.7|40565.3|40525.3|40576.7|40536.7|40565.3|40525.3|8
1642097630000|2022-01-13 18:13:50|40563.9|40523.9|40566.7|40526.7|40575.3|40535.3|40563.9|40523.9|11
1642097640000|2022-01-13 18:14:00|40565.3|40525.3|40571.7|40531.7|40581.7|40541.7|40565.3|40525.3|9
1642097650000|2022-01-13 18:14:10|40566.7|40526.7|40565.3|40525.3|40566.7|40526.7|40565.3|40525.3|1
1642097660000|2022-01-13 18:14:20|40566.7|40526.7|40565.3|40525.3|40566.7|40526.7|40563.9|40523.9|13
1642097670000|2022-01-13 18:14:30|40563.9|40523.9|40555.3|40515.3|40563.9|40523.9|40555.3|40515.3|14
1642097680000|2022-01-13 18:14:40|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|14
1642097690000|2022-01-13 18:14:50|40555.3|40515.3|40556.7|40516.7|40556.7|40516.7|40555.3|40515.3|7
1642097700000|2022-01-13 18:15:00|40555.3|40515.3|40555.3|40515.3|40556.7|40516.7|40555.3|40515.3|5
1642097710000|2022-01-13 18:15:10|40546.7|40506.7|40543.9|40503.9|40546.7|40506.7|40543.9|40503.9|20
1642097720000|2022-01-13 18:15:20|40540.3|40500.3|40545.3|40505.3|40545.3|40505.3|40533.9|40493.9|14
1642097730000|2022-01-13 18:15:30|40550.3|40510.3|40548.9|40508.9|40550.3|40510.3|40545.3|40505.3|6
1642097740000|2022-01-13 18:15:40|40535.3|40495.3|40538.9|40498.9|40538.9|40498.9|40533.9|40493.9|3
1642097760000|2022-01-13 18:16:00|40543.9|40503.9|40526.7|40486.7|40543.9|40503.9|40526.7|40486.7|14
1642097770000|2022-01-13 18:16:10|40530.3|40490.3|40533.9|40493.9|40535.3|40495.3|40530.3|40490.3|24
1642097780000|2022-01-13 18:16:20|40535.3|40495.3|40535.3|40495.3|40535.3|40495.3|40533.9|40493.9|11
1642097790000|2022-01-13 18:16:30|||||||||2
1642097800000|2022-01-13 18:16:40|||||||||7
1642097810000|2022-01-13 18:16:50|40533.9|40493.9|40535.3|40495.3|40545.3|40505.3|40533.9|40493.9|22
1642097820000|2022-01-13 18:17:00|40533.9|40493.9|40533.9|40493.9|40533.9|40493.9|40528.9|40488.9|8
1642097830000|2022-01-13 18:17:10|40525.3|40485.3|40525.3|40485.3|40525.3|40485.3|40523.9|40483.9|9
1642097840000|2022-01-13 18:17:20|40523.9|40483.9|40525.3|40485.3|40525.3|40485.3|40523.9|40483.9|2
1642097850000|2022-01-13 18:17:30|40523.9|40483.9|40525.3|40485.3|40525.3|40485.3|40523.9|40483.9|5
1642097860000|2022-01-13 18:17:40|40523.9|40483.9|40510.3|40470.3|40523.9|40483.9|40506.7|40466.7|11
1642097870000|2022-01-13 18:17:50|40506.7|40466.7|40508.9|40468.9|40513.9|40473.9|40503.9|40463.9|8
1642097880000|2022-01-13 18:18:00|40512.4|40472.4|40523.9|40483.9|40523.9|40483.9|40512.4|40472.4|18
1642097890000|2022-01-13 18:18:10|||||||||12
1642097910000|2022-01-13 18:18:30|||||||||5
1642097920000|2022-01-13 18:18:40|40531|40491|40533.9|40493.9|40533.9|40493.9|40531|40491|16
1642097930000|2022-01-13 18:18:50|40538.9|40498.9|40543.9|40503.9|40543.9|40503.9|40535.3|40495.3|8
1642097940000|2022-01-13 18:19:00|40533.9|40493.9|40538.9|40498.9|40540.3|40500.3|40533.9|40493.9|5
1642097950000|2022-01-13 18:19:10|40540.3|40500.3|40540.3|40500.3|40560.3|40520.3|40540.3|40500.3|9
1642097960000|2022-01-13 18:19:20|40535.3|40495.3|40535.3|40495.3|40535.3|40495.3|40533.9|40493.9|1
1642097970000|2022-01-13 18:19:30|40533.9|40493.9|40535.3|40495.3|40535.3|40495.3|40533.9|40493.9|2
1642097980000|2022-01-13 18:19:40|||||||||1
1642097990000|2022-01-13 18:19:50|||||||||1
1642098000000|2022-01-13 18:20:00|40540.3|40500.3|40563.9|40523.9|40573.9|40533.9|40540.3|40500.3|28
1642098010000|2022-01-13 18:20:10|40553.9|40513.9|40555.3|40515.3|40555.3|40515.3|40553.9|40513.9|10
1642098020000|2022-01-13 18:20:20|40563.9|40523.9|40555.3|40515.3|40565.3|40525.3|40555.3|40515.3|15
1642098030000|2022-01-13 18:20:30|40556.7|40516.7|40550.3|40510.3|40556.7|40516.7|40550.3|40510.3|2
1642098040000|2022-01-13 18:20:40|40555.3|40515.3|40545.3|40505.3|40555.3|40515.3|40545.3|40505.3|11
1642098050000|2022-01-13 18:20:50|40543.9|40503.9|40553.9|40513.9|40555.3|40515.3|40543.9|40503.9|9
1642098060000|2022-01-13 18:21:00|40557.4|40517.4|40565.3|40525.3|40573.9|40533.9|40557.4|40517.4|33
1642098070000|2022-01-13 18:21:10|40568.9|40528.9|40565.3|40525.3|40568.9|40528.9|40555.3|40515.3|11
1642098080000|2022-01-13 18:21:20|40561.7|40521.7|40560.3|40520.3|40561.7|40521.7|40558.9|40518.9|3
1642098090000|2022-01-13 18:21:30|40565.3|40525.3|40565.3|40525.3|40565.3|40525.3|40565.3|40525.3|1
1642098100000|2022-01-13 18:21:40|40566.7|40526.7|40565.3|40525.3|40566.7|40526.7|40565.3|40525.3|2
1642098110000|2022-01-13 18:21:50|40566.7|40526.7|40561.7|40521.7|40566.7|40526.7|40561.7|40521.7|6
1642098120000|2022-01-13 18:22:00|40565.3|40525.3|40555.3|40515.3|40565.3|40525.3|40555.3|40515.3|11
1642098130000|2022-01-13 18:22:10|||||||||6
1642098140000|2022-01-13 18:22:20|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|2
1642098150000|2022-01-13 18:22:30|||||||||2
1642098160000|2022-01-13 18:22:40|40565.3|40525.3|40561.7|40521.7|40565.3|40525.3|40561.7|40521.7|1
1642098170000|2022-01-13 18:22:50|40560.3|40520.3|40560.3|40520.3|40561.7|40521.7|40560.3|40520.3|2
1642098180000|2022-01-13 18:23:00|40565.3|40525.3|40566.7|40526.7|40575.3|40535.3|40565.3|40525.3|5
1642098190000|2022-01-13 18:23:10|40565.3|40525.3|40565.3|40525.3|40565.3|40525.3|40561.7|40521.7|6
1642098200000|2022-01-13 18:23:20|40560.3|40520.3|40565.3|40525.3|40565.3|40525.3|40560.3|40520.3|4
1642098210000|2022-01-13 18:23:30|40566.7|40526.7|40555.3|40515.3|40566.7|40526.7|40555.3|40515.3|14
1642098220000|2022-01-13 18:23:40|40553.9|40513.9|40555.3|40515.3|40555.3|40515.3|40553.9|40513.9|4
1642098230000|2022-01-13 18:23:50|40556.7|40516.7|40556.7|40516.7|40566.7|40526.7|40556.7|40516.7|17
1642098240000|2022-01-13 18:24:00|40555.3|40515.3|40561.7|40521.7|40561.7|40521.7|40553.9|40513.9|3
1642098250000|2022-01-13 18:24:10|40560.3|40520.3|40553.9|40513.9|40561.7|40521.7|40553.9|40513.9|12
1642098260000|2022-01-13 18:24:20|40550.3|40510.3|40555.3|40515.3|40555.3|40515.3|40550.3|40510.3|12
1642098270000|2022-01-13 18:24:30|40545.3|40505.3|40545.3|40505.3|40545.3|40505.3|40536.7|40496.7|12
1642098280000|2022-01-13 18:24:40|40550.3|40510.3|40545.3|40505.3|40550.3|40510.3|40545.3|40505.3|7
1642098290000|2022-01-13 18:24:50|40546.7|40506.7|40545.3|40505.3|40546.7|40506.7|40545.3|40505.3|1
1642098300000|2022-01-13 18:25:00|40553.9|40513.9|40555.3|40515.3|40563.9|40523.9|40553.9|40513.9|9
1642098310000|2022-01-13 18:25:10|40553.9|40513.9|40563.8|40523.8|40563.8|40523.8|40553.8|40513.8|2
1642098320000|2022-01-13 18:25:20|40558.8|40518.8|40555.3|40515.3|40558.8|40518.8|40553.8|40513.8|3
1642098330000|2022-01-13 18:25:30|40553.8|40513.8|40545.3|40505.3|40553.8|40513.8|40545.3|40505.3|2
1642098340000|2022-01-13 18:25:40|40548.8|40508.8|40553.8|40513.8|40553.8|40513.8|40548.8|40508.8|17
1642098350000|2022-01-13 18:25:50|40548.8|40508.8|40553.8|40513.8|40553.8|40513.8|40548.8|40508.8|1
1642098360000|2022-01-13 18:26:00|40555.3|40515.3|40553.8|40513.8|40555.3|40515.3|40553.8|40513.8|4
1642098370000|2022-01-13 18:26:10|40555.3|40515.3|40563.8|40523.8|40563.8|40523.8|40555.3|40515.3|6
1642098380000|2022-01-13 18:26:20|40565.3|40525.3|40555.3|40515.3|40565.3|40525.3|40555.3|40515.3|8
1642098390000|2022-01-13 18:26:30|40553.8|40513.8|40555.3|40515.3|40555.3|40515.3|40553.8|40513.8|11
1642098400000|2022-01-13 18:26:40|40550.3|40510.3|40550.3|40510.3|40550.3|40510.3|40550.3|40510.3|3
1642098410000|2022-01-13 18:26:50|40555.3|40515.3|40555.3|40515.3|40555.3|40515.3|40555.3|40515.3|1
1642098420000|2022-01-13 18:27:00|40553.8|40513.8|40565.3|40525.3|40565.3|40525.3|40553.8|40513.8|4
1642098430000|2022-01-13 18:27:10|||||||||1
1642098440000|2022-01-13 18:27:20|40566.7|40526.7|40555.3|40515.3|40566.7|40526.7|40555.3|40515.3|59
1642098450000|2022-01-13 18:27:30|40565.3|40525.3|40573.8|40533.8|40575.3|40535.3|40565.3|40525.3|14
1642098460000|2022-01-13 18:27:40|40565.3|40525.3|40568.8|40528.8|40573.8|40533.8|40565.3|40525.3|4
1642098470000|2022-01-13 18:27:50|40573.8|40533.8|40570.3|40530.3|40575.3|40535.3|40565.3|40525.3|9
1642098480000|2022-01-13 18:28:00|40573.8|40533.8|40573.8|40533.8|40573.8|40533.8|40570.3|40530.3|1
1642098490000|2022-01-13 18:28:10|40570.3|40530.3|40575.3|40535.3|40575.3|40535.3|40566.7|40526.7|9
1642098500000|2022-01-13 18:28:20|40585.3|40545.3|40595.3|40555.3|40595.3|40555.3|40580.3|40540.3|29
1642098510000|2022-01-13 18:28:30|40600.3|40560.3|40593.8|40553.8|40603.8|40563.8|40593.8|40553.8|14
1642098520000|2022-01-13 18:28:40|40595.3|40555.3|40605.3|40565.3|40605.3|40565.3|40595.3|40555.3|6
1642098530000|2022-01-13 18:28:50|40603.8|40563.8|40615.3|40575.3|40635.3|40595.3|40603.8|40563.8|22
1642098540000|2022-01-13 18:29:00|40623.8|40583.8|40623.8|40583.8|40623.8|40583.8|40618.8|40578.8|22
1642098550000|2022-01-13 18:29:10|||||||||6
1642098560000|2022-01-13 18:29:20|40625.3|40585.3|40628.8|40588.8|40640.3|40600.3|40625.3|40585.3|17
1642098570000|2022-01-13 18:29:30|40630.3|40590.3|40637.4|40597.4|40641|40601|40630.3|40590.3|16
1642098580000|2022-01-13 18:29:40|40641|40601|40642.4|40602.4|40643.8|40603.8|40641|40601|4
1642098590000|2022-01-13 18:29:50|40643.8|40603.8|40642.4|40602.4|40643.8|40603.8|40642.4|40602.4|3
1642098600000|2022-01-13 18:30:00|40638.8|40598.8|40623.8|40583.8|40638.8|40598.8|40623.8|40583.8|12
1642098610000|2022-01-13 18:30:10|40622.4|40582.4|40628.8|40588.8|40628.8|40588.8|40622.4|40582.4|6
1642098620000|2022-01-13 18:30:20|40627.4|40587.4|40627.4|40587.4|40627.4|40587.4|40627.4|40587.4|0
1642098640000|2022-01-13 18:30:40|40633.8|40593.8|40633.8|40593.8|40633.8|40593.8|40633.8|40593.8|1
1642098650000|2022-01-13 18:30:50|40643.8|40603.8|40642.4|40602.4|40648.8|40608.8|40642.4|40602.4|9
1642098660000|2022-01-13 18:31:00|40638.8|40598.8|40638.8|40598.8|40642.4|40602.4|40638.8|40598.8|6
1642098670000|2022-01-13 18:31:10|40635.3|40595.3|40633.8|40593.8|40642.4|40602.4|40633.8|40593.8|4
1642098680000|2022-01-13 18:31:20|||||||||11
1642098690000|2022-01-13 18:31:30|40632.4|40592.4|40632.4|40592.4|40633.8|40593.8|40632.4|40592.4|5
1642098700000|2022-01-13 18:31:40|40633.8|40593.8|40633.8|40593.8|40633.8|40593.8|40633.8|40593.8|1
1642098710000|2022-01-13 18:31:50|40628.8|40588.8|40643.8|40603.8|40643.8|40603.8|40628.8|40588.8|8
1642098720000|2022-01-13 18:32:00|40633.8|40593.8|40633.8|40593.8|40635.3|40595.3|40633.8|40593.8|6
1642098730000|2022-01-13 18:32:10|40635.3|40595.3|40633.8|40593.8|40635.3|40595.3|40633.8|40593.8|3
1642098740000|2022-01-13 18:32:20|40632.4|40592.4|40623.8|40583.8|40633.8|40593.8|40623.8|40583.8|5
1642098750000|2022-01-13 18:32:30|40618.8|40578.8|40618.8|40578.8|40623.8|40583.8|40618.8|40578.8|2
1642098760000|2022-01-13 18:32:40|40615.3|40575.3|40606.7|40566.7|40615.3|40575.3|40605.3|40565.3|5
1642098770000|2022-01-13 18:32:50|40605.3|40565.3|40606.7|40566.7|40606.7|40566.7|40596.7|40556.7|10
1642098780000|2022-01-13 18:33:00|40616.7|40576.7|40615.3|40575.3|40616.7|40576.7|40615.3|40575.3|1
1642098790000|2022-01-13 18:33:10|40610.3|40570.3|40615.3|40575.3|40615.3|40575.3|40610.3|40570.3|16
1642098800000|2022-01-13 18:33:20|40625.3|40585.3|40623.8|40583.8|40628.8|40588.8|40618.8|40578.8|21
1642098810000|2022-01-13 18:33:30|40622.4|40582.4|40632.4|40592.4|40632.4|40592.4|40622.4|40582.4|8
1642098820000|2022-01-13 18:33:40|40633.8|40593.8|40632.4|40592.4|40633.8|40593.8|40632.4|40592.4|3
1642098830000|2022-01-13 18:33:50|40633.8|40593.8|40633.8|40593.8|40633.8|40593.8|40632.4|40592.4|3
1642098840000|2022-01-13 18:34:00|40623.8|40583.8|40623.8|40583.8|40623.8|40583.8|40623.8|40583.8|12
1642098850000|2022-01-13 18:34:10|40633.8|40593.8|40638.8|40598.8|40638.8|40598.8|40623.8|40583.8|15
1642098860000|2022-01-13 18:34:20|40642.4|40602.4|40638.8|40598.8|40643.8|40603.8|40638.8|40598.8|2
1642098880000|2022-01-13 18:34:40|40635.3|40595.3|40650.3|40610.3|40653.8|40613.8|40633.8|40593.8|32
1642098890000|2022-01-13 18:34:50|40653.8|40613.8|40655.3|40615.3|40655.3|40615.3|40653.8|40613.8|5
1642098900000|2022-01-13 18:35:00|40645.3|40605.3|40663.8|40623.8|40665.3|40625.3|40645.3|40605.3|17
1642098910000|2022-01-13 18:35:10|40660.3|40620.3|40657.4|40617.4|40662.4|40622.4|40655.3|40615.3|11
1642098920000|2022-01-13 18:35:20|40658.8|40618.8|40647.4|40607.4|40662.4|40622.4|40647.4|40607.4|10
1642098930000|2022-01-13 18:35:30|40642.4|40602.4|40648.8|40608.8|40648.8|40608.8|40642.4|40602.4|2
1642098940000|2022-01-13 18:35:40|40642.4|40602.4|40648.8|40608.8|40648.8|40608.8|40642.4|40602.4|2
1642098950000|2022-01-13 18:35:50|40645.2|40605.2|40643.8|40603.8|40645.2|40605.2|40642.4|40602.4|1
1642098960000|2022-01-13 18:36:00|40651|40611|40658.8|40618.8|40661|40621|40651|40611|13
1642098970000|2022-01-13 18:36:10|40657.4|40617.4|40657.4|40617.4|40657.4|40617.4|40657.4|40617.4|1
1642098980000|2022-01-13 18:36:20|40656|40616|40656|40616|40662.4|40622.4|40656|40616|4
1642098990000|2022-01-13 18:36:30|40657.4|40617.4|40656|40616|40657.4|40617.4|40656|40616|1
1642099000000|2022-01-13 18:36:40|40657.4|40617.4|40656|40616|40658.8|40618.8|40656|40616|1
1642099010000|2022-01-13 18:36:50|40657.4|40617.4|40652.4|40612.4|40658.8|40618.8|40643.8|40603.8|19
1642099020000|2022-01-13 18:37:00|40648.8|40608.8|40633.8|40593.8|40648.8|40608.8|40633.8|40593.8|2
1642099030000|2022-01-13 18:37:10|40628.8|40588.8|40633.8|40593.8|40633.8|40593.8|40625.2|40585.2|11
1642099040000|2022-01-13 18:37:20|40632.4|40592.4|40608.8|40568.8|40633.8|40593.8|40608.8|40568.8|13
1642099050000|2022-01-13 18:37:30|40603.8|40563.8|40608.8|40568.8|40608.8|40568.8|40603.8|40563.8|1
1642099060000|2022-01-13 18:37:40|40613.8|40573.8|40608.8|40568.8|40613.8|40573.8|40608.8|40568.8|1
1642099070000|2022-01-13 18:37:50|40605.2|40565.2|40600.2|40560.2|40605.2|40565.2|40600.2|40560.2|2
1642099080000|2022-01-13 18:38:00|40601.7|40561.7|40586.7|40546.7|40601.7|40561.7|40586.7|40546.7|6
1642099090000|2022-01-13 18:38:10|40585.2|40545.2|40570.2|40530.2|40585.2|40545.2|40570.2|40530.2|14
1642099100000|2022-01-13 18:38:20|40566.7|40526.7|40590.2|40550.2|40591.7|40551.7|40566.7|40526.7|14
1642099110000|2022-01-13 18:38:30|40591.7|40551.7|40590.2|40550.2|40591.7|40551.7|40586.7|40546.7|1
1642099120000|2022-01-13 18:38:40|40591.7|40551.7|40590.2|40550.2|40591.7|40551.7|40590.2|40550.2|12
1642099130000|2022-01-13 18:38:50|40588.1|40548.1|40580.2|40540.2|40588.1|40548.1|40580.2|40540.2|12
1642099140000|2022-01-13 18:39:00|40581.7|40541.7|40585.2|40545.2|40585.2|40545.2|40575.2|40535.2|16
1642099150000|2022-01-13 18:39:10|40580.2|40540.2|40585.2|40545.2|40585.2|40545.2|40576.7|40536.7|8
1642099160000|2022-01-13 18:39:20|40588.8|40548.8|40588.8|40548.8|40590.2|40550.2|40588.8|40548.8|2
1642099170000|2022-01-13 18:39:30|40590.2|40550.2|40590.2|40550.2|40590.2|40550.2|40590.2|40550.2|2
1642099180000|2022-01-13 18:39:40|40595.2|40555.2|40585.2|40545.2|40595.2|40555.2|40585.2|40545.2|8
1642099190000|2022-01-13 18:39:50|40590.2|40550.2|40586.7|40546.7|40590.2|40550.2|40585.2|40545.2|0
1642099200000|2022-01-13 18:40:00|40585.2|40545.2|40570.2|40530.2|40585.2|40545.2|40570.2|40530.2|6
1642099210000|2022-01-13 18:40:10|40573.8|40533.8|40576.7|40536.7|40576.7|40536.7|40571.7|40531.7|64
1642099220000|2022-01-13 18:40:20|40581.7|40541.7|40583.8|40543.8|40586.7|40546.7|40581.7|40541.7|2
1642099230000|2022-01-13 18:40:30|40585.2|40545.2|40605.2|40565.2|40606.7|40566.7|40585.2|40545.2|9
1642099240000|2022-01-13 18:40:40|40601.7|40561.7|40601.7|40561.7|40605.2|40565.2|40596.7|40556.7|15
1642099250000|2022-01-13 18:40:50|40598.1|40558.1|40585.2|40545.2|40598.1|40558.1|40585.2|40545.2|8
1642099260000|2022-01-13 18:41:00|40586.7|40546.7|40586.7|40546.7|40595.2|40555.2|40585.2|40545.2|19
1642099270000|2022-01-13 18:41:10|40583.8|40543.8|40595.2|40555.2|40595.2|40555.2|40583.8|40543.8|2
1642099280000|2022-01-13 18:41:20|40596.7|40556.7|40596.7|40556.7|40596.7|40556.7|40596.7|40556.7|1
1642099300000|2022-01-13 18:41:40|40601.7|40561.7|40605.2|40565.2|40605.2|40565.2|40601.7|40561.7|3
1642099310000|2022-01-13 18:41:50|40600.2|40560.2|40596.7|40556.7|40601.7|40561.7|40596.7|40556.7|2
1642099320000|2022-01-13 18:42:00|40595.2|40555.2|40605.2|40565.2|40605.2|40565.2|40595.2|40555.2|2
1642099330000|2022-01-13 18:42:10|40598.8|40558.8|40596.7|40556.7|40601.7|40561.7|40596.7|40556.7|4
1642099340000|2022-01-13 18:42:20|40601.7|40561.7|40595.2|40555.2|40601.7|40561.7|40595.2|40555.2|1
1642099350000|2022-01-13 18:42:30|40596.7|40556.7|40605.2|40565.2|40605.2|40565.2|40596.7|40556.7|26
1642099360000|2022-01-13 18:42:40|40595.2|40555.2|40600.2|40560.2|40600.2|40560.2|40595.2|40555.2|8
1642099370000|2022-01-13 18:42:50|40603.8|40563.8|40600.2|40560.2|40605.2|40565.2|40595.2|40555.2|7
1642099380000|2022-01-13 18:43:00|40603.8|40563.8|40600.2|40560.2|40605.2|40565.2|40600.2|40560.2|16
1642099390000|2022-01-13 18:43:10|40605.2|40565.2|40600.2|40560.2|40605.2|40565.2|40596.7|40556.7|9
1642099400000|2022-01-13 18:43:20|40596.7|40556.7|40605.2|40565.2|40605.2|40565.2|40596.7|40556.7|7
1642099410000|2022-01-13 18:43:30|40610.2|40570.2|40610.2|40570.2|40610.2|40570.2|40610.2|40570.2|1
1642099420000|2022-01-13 18:43:40|40613.8|40573.8|40605.2|40565.2|40613.8|40573.8|40605.2|40565.2|4
1642099430000|2022-01-13 18:43:50|||||||||1
1642099440000|2022-01-13 18:44:00|40606.7|40566.7|40615.2|40575.2|40615.2|40575.2|40605.2|40565.2|18
1642099450000|2022-01-13 18:44:10|||||||||2
1642099460000|2022-01-13 18:44:20|40613.8|40573.8|40600.2|40560.2|40613.8|40573.8|40600.2|40560.2|20
1642099470000|2022-01-13 18:44:30|40601.7|40561.7|40600.2|40560.2|40605.2|40565.2|40600.2|40560.2|8
1642099480000|2022-01-13 18:44:40|40603.8|40563.8|40600.2|40560.2|40605.2|40565.2|40595.2|40555.2|20
1642099490000|2022-01-13 18:44:50|40596.7|40556.7|40601.7|40561.7|40601.7|40561.7|40596.7|40556.7|2
1642099500000|2022-01-13 18:45:00|40612.4|40572.4|40611.7|40571.7|40616.7|40576.7|40611.7|40571.7|13
1642099510000|2022-01-13 18:45:10|40615.2|40575.2|40611.7|40571.7|40615.2|40575.2|40611.7|40571.7|4
1642099520000|2022-01-13 18:45:20|40606.7|40566.7|40611.7|40571.7|40616.7|40576.7|40606.7|40566.7|10
1642099530000|2022-01-13 18:45:30|40610.2|40570.2|40611.7|40571.7|40611.7|40571.7|40610.2|40570.2|0
1642099540000|2022-01-13 18:45:40|40615.2|40575.2|40616.7|40576.7|40621.7|40581.7|40615.2|40575.2|10
1642099550000|2022-01-13 18:45:50|40615.2|40575.2|40615.2|40575.2|40615.2|40575.2|40615.2|40575.2|1
1642099560000|2022-01-13 18:46:00|40616.7|40576.7|40610.2|40570.2|40621.7|40581.7|40610.2|40570.2|4
1642099570000|2022-01-13 18:46:10|40611.6|40571.6|40600.2|40560.2|40611.6|40571.6|40600.2|40560.2|16
1642099580000|2022-01-13 18:46:20|40601.6|40561.6|40600.2|40560.2|40601.6|40561.6|40600.2|40560.2|1
1642099590000|2022-01-13 18:46:30|40601.6|40561.6|40595.2|40555.2|40601.6|40561.6|40591.6|40551.6|6
1642099600000|2022-01-13 18:46:40|40596.6|40556.6|40601.6|40561.6|40601.6|40561.6|40596.6|40556.6|5
1642099610000|2022-01-13 18:46:50|40606.6|40566.6|40611.6|40571.6|40611.6|40571.6|40606.6|40566.6|4
1642099630000|2022-01-13 18:47:10|40610.2|40570.2|40611.6|40571.6|40611.6|40571.6|40610.2|40570.2|1
1642099650000|2022-01-13 18:47:30|40615.2|40575.2|40606.6|40566.6|40615.2|40575.2|40605.2|40565.2|5
1642099660000|2022-01-13 18:47:40|40605.2|40565.2|40596.6|40556.6|40605.2|40565.2|40596.6|40556.6|4
1642099670000|2022-01-13 18:47:50|40588.1|40548.1|40606.6|40566.6|40608.1|40568.1|40588.1|40548.1|23
1642099680000|2022-01-13 18:48:00|40608.1|40568.1|40618.1|40578.1|40618.1|40578.1|40601.6|40561.6|15
1642099690000|2022-01-13 18:48:10|40611.6|40571.6|40619.5|40579.5|40619.5|40579.5|40611.6|40571.6|6
1642099700000|2022-01-13 18:48:20|40616.6|40576.6|40609.5|40569.5|40618.1|40578.1|40609.5|40569.5|5
1642099710000|2022-01-13 18:48:30|40613.1|40573.1|40641.6|40601.6|40641.6|40601.6|40613.1|40573.1|24
1642099720000|2022-01-13 18:48:40|40645.2|40605.2|40638.1|40598.1|40646.6|40606.6|40638.1|40598.1|5
1642099730000|2022-01-13 18:48:50|40636.6|40596.6|40631.6|40591.6|40638.1|40598.1|40631.6|40591.6|7
1642099740000|2022-01-13 18:49:00|40628.1|40588.1|40624.5|40584.5|40628.1|40588.1|40623.1|40583.1|5
1642099750000|2022-01-13 18:49:10|40623.1|40583.1|40613.1|40573.1|40623.1|40583.1|40609.5|40569.5|8
1642099760000|2022-01-13 18:49:20|40608.1|40568.1|40613.1|40573.1|40613.1|40573.1|40606.6|40566.6|16
1642099770000|2022-01-13 18:49:30|40618.1|40578.1|40609.5|40569.5|40618.1|40578.1|40609.5|40569.5|2
1642099780000|2022-01-13 18:49:40|||||||||2
1642099790000|2022-01-13 18:49:50|40608.1|40568.1|40609.5|40569.5|40613.1|40573.1|40603.1|40563.1|3
1642099800000|2022-01-13 18:50:00|40618.1|40578.1|40631.6|40591.6|40631.6|40591.6|40618.1|40578.1|13
1642099810000|2022-01-13 18:50:10|40635.2|40595.2|40621.6|40581.6|40635.2|40595.2|40621.6|40581.6|11
1642099820000|2022-01-13 18:50:20|40618.1|40578.1|40628.1|40588.1|40631.6|40591.6|40618.1|40578.1|3
1642099830000|2022-01-13 18:50:30|40631.6|40591.6|40631.6|40591.6|40631.6|40591.6|40631.6|40591.6|0
1642099840000|2022-01-13 18:50:40|40630.2|40590.2|40631.6|40591.6|40631.6|40591.6|40630.2|40590.2|3
1642099850000|2022-01-13 18:50:50|40633.1|40593.1|40628.1|40588.1|40633.1|40593.1|40628.1|40588.1|1
1642099860000|2022-01-13 18:51:00|40626.6|40586.6|40631.6|40591.6|40631.6|40591.6|40626.6|40586.6|2
1642099870000|2022-01-13 18:51:10|40628.1|40588.1|40631.6|40591.6|40631.6|40591.6|40628.1|40588.1|8
1642099880000|2022-01-13 18:51:20|40646.6|40606.6|40631.6|40591.6|40648.1|40608.1|40631.6|40591.6|45
1642099890000|2022-01-13 18:51:30|40635.2|40595.2|40648.1|40608.1|40648.1|40608.1|40635.2|40595.2|6
1642099900000|2022-01-13 18:51:40|40646.6|40606.6|40646.6|40606.6|40646.6|40606.6|40646.6|40606.6|3
1642099910000|2022-01-13 18:51:50|40648.1|40608.1|40648.1|40608.1|40658.1|40618.1|40646.6|40606.6|28
1642099920000|2022-01-13 18:52:00|40656.6|40616.6|40658.1|40618.1|40658.1|40618.1|40656.6|40616.6|48
1642099930000|2022-01-13 18:52:10|40656.6|40616.6|40645.2|40605.2|40656.6|40616.6|40645.2|40605.2|14
1642099940000|2022-01-13 18:52:20|40655.2|40615.2|40655.2|40615.2|40655.2|40615.2|40655.2|40615.2|10
1642099950000|2022-01-13 18:52:30|40651.6|40611.6|40630.2|40590.2|40651.6|40611.6|40630.2|40590.2|23
1642099960000|2022-01-13 18:52:40|40625.2|40585.2|40620.2|40580.2|40625.2|40585.2|40620.2|40580.2|4
1642099970000|2022-01-13 18:52:50|40618.8|40578.8|40611.6|40571.6|40618.8|40578.8|40605.2|40565.2|3
1642099980000|2022-01-13 18:53:00|40610.2|40570.2|40610.2|40570.2|40615.2|40575.2|40610.2|40570.2|2
1642099990000|2022-01-13 18:53:10|40613.8|40573.8|40605.2|40565.2|40616.6|40576.6|40605.2|40565.2|1
1642100000000|2022-01-13 18:53:20|40606.6|40566.6|40615.2|40575.2|40615.2|40575.2|40606.6|40566.6|7
1642100010000|2022-01-13 18:53:30|40621.6|40581.6|40628.8|40588.8|40635.2|40595.2|40621.6|40581.6|20
1642100020000|2022-01-13 18:53:40|40633.8|40593.8|40628.8|40588.8|40633.8|40593.8|40628.8|40588.8|17
1642100030000|2022-01-13 18:53:50|40633.8|40593.8|40645.2|40605.2|40645.2|40605.2|40633.8|40593.8|8
1642100040000|2022-01-13 18:54:00|40638.8|40598.8|40645.2|40605.2|40645.2|40605.2|40638.8|40598.8|17
1642100050000|2022-01-13 18:54:10|40650.2|40610.2|40650.2|40610.2|40653.8|40613.8|40650.2|40610.2|3
1642100060000|2022-01-13 18:54:20|40645.2|40605.2|40655.2|40615.2|40655.2|40615.2|40645.2|40605.2|2
1642100080000|2022-01-13 18:54:40|40653.8|40613.8|40643.8|40603.8|40655.2|40615.2|40643.8|40603.8|5
1642100090000|2022-01-13 18:54:50|40645.2|40605.2|40643.8|40603.8|40645.2|40605.2|40643.8|40603.8|1
1642100100000|2022-01-13 18:55:00|40645.2|40605.2|40643.8|40603.8|40645.2|40605.2|40643.8|40603.8|3
1642100110000|2022-01-13 18:55:10|40645.2|40605.2|40638.8|40598.8|40645.2|40605.2|40635.2|40595.2|16
1642100120000|2022-01-13 18:55:20|40635.2|40595.2|40635.2|40595.2|40635.2|40595.2|40633.8|40593.8|6
1642100130000|2022-01-13 18:55:30|40626.6|40586.6|40625.2|40585.2|40626.6|40586.6|40625.2|40585.2|12
1642100140000|2022-01-13 18:55:40|40628.8|40588.8|40628.8|40588.8|40630.2|40590.2|40625.2|40585.2|11
1642100150000|2022-01-13 18:55:50|||||||||5
1642100160000|2022-01-13 18:56:00|40630.2|40590.2|40630.2|40590.2|40630.2|40590.2|40630.2|40590.2|0
1642100170000|2022-01-13 18:56:10|40631.6|40591.6|40635.2|40595.2|40635.2|40595.2|40631.6|40591.6|1
1642100180000|2022-01-13 18:56:20|40645.2|40605.2|40645.2|40605.2|40645.2|40605.2|40645.2|40605.2|3
1642100190000|2022-01-13 18:56:30|40648.8|40608.8|40648.8|40608.8|40650.2|40610.2|40645.2|40605.2|3
1642100200000|2022-01-13 18:56:40|40650.2|40610.2|40655.2|40615.2|40655.2|40615.2|40650.2|40610.2|1
1642100210000|2022-01-13 18:56:50|40648.8|40608.8|40648.8|40608.8|40655.2|40615.2|40648.8|40608.8|3
1642100220000|2022-01-13 18:57:00|40645.2|40605.2|40648.8|40608.8|40648.8|40608.8|40645.2|40605.2|1
1642100230000|2022-01-13 18:57:10|||||||||5
1642100240000|2022-01-13 18:57:20|40645.2|40605.2|40645.2|40605.2|40645.2|40605.2|40643.8|40603.8|19
1642100250000|2022-01-13 18:57:30|||||||||3
1642100260000|2022-01-13 18:57:40|40648.8|40608.8|40650.2|40610.2|40651.6|40611.6|40645.2|40605.2|11
1642100270000|2022-01-13 18:57:50|40648.8|40608.8|40645.2|40605.2|40651.6|40611.6|40645.2|40605.2|2
1642100280000|2022-01-13 18:58:00|40648.8|40608.8|40645.2|40605.2|40653.8|40613.8|40645.2|40605.2|4
1642100290000|2022-01-13 18:58:10|40640.2|40600.2|40645.2|40605.2|40645.2|40605.2|40640.2|40600.2|12
1642100310000|2022-01-13 18:58:30|||||||||12
1642100320000|2022-01-13 18:58:40|40640.2|40600.2|40646.6|40606.6|40646.6|40606.6|40636.6|40596.6|28
1642100330000|2022-01-13 18:58:50|40641.6|40601.6|40636.6|40596.6|40646.6|40606.6|40636.6|40596.6|7
1642100340000|2022-01-13 18:59:00|40628|40588|40626.6|40586.6|40631.6|40591.6|40626.6|40586.6|9
1642100350000|2022-01-13 18:59:10|40616.6|40576.6|40611.6|40571.6|40616.6|40576.6|40611.6|40571.6|17
1642100360000|2022-01-13 18:59:20|40616.6|40576.6|40618|40578|40618|40578|40616.6|40576.6|29
1642100370000|2022-01-13 18:59:30|40625.2|40585.2|40626.6|40586.6|40626.6|40586.6|40625.2|40585.2|34
1642100380000|2022-01-13 18:59:40|40645.2|40605.2|40645.2|40605.2|40645.2|40605.2|40645.2|40605.2|12
1642100390000|2022-01-13 18:59:50|40643.8|40603.8|40643.8|40603.8|40645.2|40605.2|40643.8|40603.8|1
1642100400000|2022-01-13 19:00:00|40645.2|40605.2|40650.2|40610.2|40653.8|40613.8|40645.2|40605.2|4
1642100410000|2022-01-13 19:00:10|40646.6|40606.6|40651.6|40611.6|40656.6|40616.6|40646.6|40606.6|28
1642100420000|2022-01-13 19:00:20|40655.2|40615.2|40655.2|40615.2|40656.6|40616.6|40650.2|40610.2|8
1642100430000|2022-01-13 19:00:30|40656.6|40616.6|40655.2|40615.2|40656.6|40616.6|40655.2|40615.2|7
1642100440000|2022-01-13 19:00:40|40656.6|40616.6|40688.8|40648.8|40688.8|40648.8|40656.6|40616.6|13
1642100450000|2022-01-13 19:00:50|40685.2|40645.2|40695.2|40655.2|40695.2|40655.2|40683.8|40643.8|11
1642100460000|2022-01-13 19:01:00|40703.8|40663.8|40725.2|40685.2|40725.2|40685.2|40703.8|40663.8|34
1642100470000|2022-01-13 19:01:10|40723.8|40683.8|40720.2|40680.2|40723.8|40683.8|40718.8|40678.8|12
1642100490000|2022-01-13 19:01:30|40718.8|40678.8|40718.8|40678.8|40718.8|40678.8|40718.8|40678.8|4
1642100500000|2022-01-13 19:01:40|||||||||2
1642100510000|2022-01-13 19:01:50|40715.2|40675.2|40698.8|40658.8|40718.8|40678.8|40698.8|40658.8|5
1642100520000|2022-01-13 19:02:00|40693.8|40653.8|40690.2|40650.2|40698.8|40658.8|40688.8|40648.8|8
1642100530000|2022-01-13 19:02:10|40691.6|40651.6|40695.2|40655.2|40695.2|40655.2|40691.6|40651.6|1
1642100540000|2022-01-13 19:02:20|||||||||5
1642100560000|2022-01-13 19:02:40|40698.8|40658.8|40698.8|40658.8|40700.2|40660.2|40698.8|40658.8|5
1642100570000|2022-01-13 19:02:50|40695.2|40655.2|40688.8|40648.8|40695.2|40655.2|40685.2|40645.2|3
1642100580000|2022-01-13 19:03:00|40690.2|40650.2|40698.8|40658.8|40705.2|40665.2|40690.2|40650.2|22
1642100590000|2022-01-13 19:03:10|40700.2|40660.2|40705.2|40665.2|40706.6|40666.6|40700.2|40660.2|2
1642100600000|2022-01-13 19:03:20|40710.2|40670.2|40715.2|40675.2|40715.2|40675.2|40710.2|40670.2|9
1642100610000|2022-01-13 19:03:30|40711.6|40671.6|40705.2|40665.2|40711.6|40671.6|40705.2|40665.2|8
1642100620000|2022-01-13 19:03:40|40715.2|40675.2|40715.2|40675.2|40715.2|40675.2|40715.2|40675.2|4
1642100630000|2022-01-13 19:03:50|40705.2|40665.2|40706.6|40666.6|40710.2|40670.2|40705.2|40665.2|5
1642100640000|2022-01-13 19:04:00|40710.2|40670.2|40700.2|40660.2|40710.2|40670.2|40700.2|40660.2|31
1642100650000|2022-01-13 19:04:10|40695.2|40655.2|40705.2|40665.2|40705.2|40665.2|40695.2|40655.2|1
1642100660000|2022-01-13 19:04:20|40698.8|40658.8|40681.6|40641.6|40698.8|40658.8|40675.2|40635.2|52
1642100670000|2022-01-13 19:04:30|40685.2|40645.2|40686.6|40646.6|40686.6|40646.6|40685.2|40645.2|0
1642100680000|2022-01-13 19:04:40|40685.2|40645.2|40685.2|40645.2|40691.6|40651.6|40685.2|40645.2|8
1642100690000|2022-01-13 19:04:50|40690.2|40650.2|40695.2|40655.2|40695.2|40655.2|40690.2|40650.2|26
1642100700000|2022-01-13 19:05:00|40688|40648|40675.2|40635.2|40690.2|40650.2|40675.2|40635.2|11
1642100710000|2022-01-13 19:05:10|40683.8|40643.8|40678.8|40638.8|40685.2|40645.2|40675.2|40635.2|11
1642100720000|2022-01-13 19:05:20|40681.6|40641.6|40675.2|40635.2|40681.6|40641.6|40675.2|40635.2|5
1642100730000|2022-01-13 19:05:30|40685.2|40645.2|40685.2|40645.2|40685.2|40645.2|40685.2|40645.2|2
1642100740000|2022-01-13 19:05:40|||||||||2
1642100750000|2022-01-13 19:05:50|40675.2|40635.2|40705.2|40665.2|40708.8|40668.8|40675.2|40635.2|45
1642100760000|2022-01-13 19:06:00|40712.3|40672.3|40743.8|40703.8|40755.2|40715.2|40712.3|40672.3|46
1642100770000|2022-01-13 19:06:10|40745.2|40705.2|40745.2|40705.2|40755.2|40715.2|40735.2|40695.2|60
1642100780000|2022-01-13 19:06:20|40743.8|40703.8|40735.2|40695.2|40745.2|40705.2|40735.2|40695.2|5
1642100790000|2022-01-13 19:06:30|40733.8|40693.8|40718.8|40678.8|40733.8|40693.8|40715.2|40675.2|24
1642100800000|2022-01-13 19:06:40|40715.2|40675.2|40735.2|40695.2|40735.2|40695.2|40715.2|40675.2|15
1642100810000|2022-01-13 19:06:50|40733.8|40693.8|40723.8|40683.8|40735.2|40695.2|40713.8|40673.8|3
1642100820000|2022-01-13 19:07:00|40733.8|40693.8|40735.2|40695.2|40745.2|40705.2|40733.8|40693.8|40
1642100830000|2022-01-13 19:07:10|40733.8|40693.8|40718.8|40678.8|40733.8|40693.8|40713.8|40673.8|32
1642100840000|2022-01-13 19:07:20|40715.2|40675.2|40703.8|40663.8|40715.2|40675.2|40703.8|40663.8|7
1642100850000|2022-01-13 19:07:30|40693.8|40653.8|40698.8|40658.8|40698.8|40658.8|40693.8|40653.8|8
1642100860000|2022-01-13 19:07:40|40703.8|40663.8|40705.2|40665.2|40708.8|40668.8|40703.8|40663.8|3
1642100870000|2022-01-13 19:07:50|40713.8|40673.8|40725.2|40685.2|40725.2|40685.2|40713.8|40673.8|37
1642100880000|2022-01-13 19:08:00|40738.8|40698.8|40750.9|40710.9|40752.3|40712.3|40735.9|40695.9|26
1642100890000|2022-01-13 19:08:10|40752.3|40712.3|40750.9|40710.9|40752.3|40712.3|40750.9|40710.9|9
1642100900000|2022-01-13 19:08:20|40740.9|40700.9|40740.9|40700.9|40745.9|40705.9|40740.9|40700.9|14
1642100910000|2022-01-13 19:08:30|40745.9|40705.9|40752.3|40712.3|40753.8|40713.8|40740.9|40700.9|38
1642100920000|2022-01-13 19:08:40|40750.9|40710.9|40779.5|40739.5|40789.5|40749.5|40750.9|40710.9|63
1642100930000|2022-01-13 19:08:50|40778.1|40738.1|40796.6|40756.6|40800.2|40760.2|40778.1|40738.1|72
1642100940000|2022-01-13 19:09:00|40808.1|40768.1|40830.2|40790.2|40840.2|40800.2|40806.6|40766.6|47
1642100950000|2022-01-13 19:09:10|40820.2|40780.2|40815.2|40775.2|40821.6|40781.6|40815.2|40775.2|22
1642100960000|2022-01-13 19:09:20|40816.6|40776.6|40815.2|40775.2|40816.6|40776.6|40815.2|40775.2|5
1642100970000|2022-01-13 19:09:30|||||||||2
1642100980000|2022-01-13 19:09:40|40816.6|40776.6|40820.2|40780.2|40820.2|40780.2|40816.6|40776.6|3
1642100990000|2022-01-13 19:09:50|40816.6|40776.6|40783.1|40743.1|40816.6|40776.6|40783.1|40743.1|58
1642101000000|2022-01-13 19:10:00|40788.1|40748.1|40778.1|40738.1|40789.5|40749.5|40769.5|40729.5|21
1642101010000|2022-01-13 19:10:10|40779.5|40739.5|40747.3|40707.3|40779.5|40739.5|40747.3|40707.3|51
1642101020000|2022-01-13 19:10:20|40752.3|40712.3|40762.3|40722.3|40762.3|40722.3|40742.3|40702.3|25
1642101030000|2022-01-13 19:10:30|40770.9|40730.9|40780.9|40740.9|40780.9|40740.9|40770.9|40730.9|16
1642101040000|2022-01-13 19:10:40|40782.3|40742.3|40772.3|40732.3|40782.3|40742.3|40770.9|40730.9|10
1642101050000|2022-01-13 19:10:50|40762.3|40722.3|40763.8|40723.8|40763.8|40723.8|40755.9|40715.9|42
1642101060000|2022-01-13 19:11:00|40762.3|40722.3|40762.3|40722.3|40770.9|40730.9|40762.3|40722.3|18
1642101070000|2022-01-13 19:11:10|40752.3|40712.3|40757.3|40717.3|40760.9|40720.9|40750.9|40710.9|22
1642101080000|2022-01-13 19:11:20|40760.9|40720.9|40775.9|40735.9|40780.9|40740.9|40755.9|40715.9|15
1642101090000|2022-01-13 19:11:30|40780.9|40740.9|40762.3|40722.3|40780.9|40740.9|40757.3|40717.3|21
1642101100000|2022-01-13 19:11:40|40763.8|40723.8|40772.3|40732.3|40772.3|40732.3|40763.8|40723.8|37
1642101110000|2022-01-13 19:11:50|40770.9|40730.9|40770.9|40730.9|40772.3|40732.3|40762.3|40722.3|23
1642101120000|2022-01-13 19:12:00|40772.3|40732.3|40772.3|40732.3|40772.3|40732.3|40765.9|40725.9|16
1642101130000|2022-01-13 19:12:10|40782.3|40742.3|40790.9|40750.9|40790.9|40750.9|40780.9|40740.9|23
1642101140000|2022-01-13 19:12:20|40785.9|40745.9|40798.1|40758.1|40798.1|40758.1|40785.9|40745.9|99
1642101150000|2022-01-13 19:12:30|40796.6|40756.6|40806.6|40766.6|40811.6|40771.6|40796.6|40756.6|25
1642101160000|2022-01-13 19:12:40|40791.6|40751.6|40806.6|40766.6|40806.6|40766.6|40791.6|40751.6|18
1642101170000|2022-01-13 19:12:50|40811.6|40771.6|40825.2|40785.2|40826.6|40786.6|40808.1|40768.1|57
1642101180000|2022-01-13 19:13:00|40826.6|40786.6|40791.6|40751.6|40826.6|40786.6|40791.6|40751.6|70
1642101190000|2022-01-13 19:13:10|40786.6|40746.6|40796.6|40756.6|40796.6|40756.6|40776.6|40736.6|59
1642101200000|2022-01-13 19:13:20|40798.1|40758.1|40815.2|40775.2|40815.2|40775.2|40798.1|40758.1|79
1642101210000|2022-01-13 19:13:30|40813.8|40773.8|40816.6|40776.6|40818.1|40778.1|40813.8|40773.8|41
1642101220000|2022-01-13 19:13:40|40818.1|40778.1|40818.1|40778.1|40828.1|40788.1|40811.6|40771.6|62
1642101230000|2022-01-13 19:13:50|40826.6|40786.6|40855.2|40815.2|40856.6|40816.6|40821.6|40781.6|109
1642101240000|2022-01-13 19:14:00|40848.1|40808.1|40830.9|40790.9|40848.1|40808.1|40818.1|40778.1|186
1642101250000|2022-01-13 19:14:10|40835.9|40795.9|40866.6|40826.6|40878.1|40838.1|40835.9|40795.9|238
1642101260000|2022-01-13 19:14:20|40858.1|40818.1|40848.1|40808.1|40858.1|40818.1|40846.6|40806.6|139
1642101270000|2022-01-13 19:14:30|40858.1|40818.1|40849.5|40809.5|40859.5|40819.5|40839.5|40799.5|209
1642101280000|2022-01-13 19:14:40|40856.6|40816.6|40849.5|40809.5|40868|40828|40848|40808|162
1642101290000|2022-01-13 19:14:50|40858|40818|40849.5|40809.5|40868|40828|40849.5|40809.5|187
1642101300000|2022-01-13 19:15:00|40848|40808|40824.5|40784.5|40868|40828|40824.5|40784.5|70
1642101310000|2022-01-13 19:15:10|40825.9|40785.9|40810.9|40770.9|40825.9|40785.9|40804.5|40764.5|25
1642101320000|2022-01-13 19:15:20|40805.9|40765.9|40819.5|40779.5|40820.9|40780.9|40805.9|40765.9|31
1642101330000|2022-01-13 19:15:30|40815.9|40775.9|40818|40778|40819.5|40779.5|40815.9|40775.9|5
1642101340000|2022-01-13 19:15:40|40819.5|40779.5|40820.9|40780.9|40820.9|40780.9|40819.5|40779.5|6
1642101350000|2022-01-13 19:15:50|40813.7|40773.7|40814.5|40774.5|40814.5|40774.5|40810.9|40770.9|31
1642101360000|2022-01-13 19:16:00|40810.9|40770.9|40795.9|40755.9|40810.9|40770.9|40795.9|40755.9|37
1642101370000|2022-01-13 19:16:10|40792.3|40752.3|40780.9|40740.9|40792.3|40752.3|40780.9|40740.9|32
1642101380000|2022-01-13 19:16:20|40782.3|40742.3|40783.7|40743.7|40783.7|40743.7|40780.9|40740.9|18
1642101390000|2022-01-13 19:16:30|||||||||19
1642101400000|2022-01-13 19:16:40|40782.3|40742.3|40783.7|40743.7|40783.7|40743.7|40782.3|40742.3|1
1642101410000|2022-01-13 19:16:50|40782.3|40742.3|40780.9|40740.9|40782.3|40742.3|40780.9|40740.9|45
1642101420000|2022-01-13 19:17:00|40782.3|40742.3|40790.9|40750.9|40790.9|40750.9|40782.3|40742.3|28
1642101430000|2022-01-13 19:17:10|40780.9|40740.9|40782.3|40742.3|40782.3|40742.3|40780.9|40740.9|63
1642101440000|2022-01-13 19:17:20|40790.9|40750.9|40802.3|40762.3|40802.3|40762.3|40787.3|40747.3|17
1642101450000|2022-01-13 19:17:30|40795.9|40755.9|40795.9|40755.9|40795.9|40755.9|40795.9|40755.9|1
1642101460000|2022-01-13 19:17:40|40797.3|40757.3|40797.3|40757.3|40797.3|40757.3|40797.3|40757.3|0
1642101470000|2022-01-13 19:17:50|40795.9|40755.9|40810.9|40770.9|40817.3|40777.3|40795.9|40755.9|2
1642101480000|2022-01-13 19:18:00|40812.3|40772.3|40812.3|40772.3|40815.9|40775.9|40810.9|40770.9|22
1642101490000|2022-01-13 19:18:10|40810.9|40770.9|40795.9|40755.9|40815.9|40775.9|40795.9|40755.9|59
1642101500000|2022-01-13 19:18:20|40799.5|40759.5|40794.5|40754.5|40804.5|40764.5|40794.5|40754.5|50
1642101510000|2022-01-13 19:18:30|40795.9|40755.9|40795.9|40755.9|40795.9|40755.9|40795.9|40755.9|0
1642101520000|2022-01-13 19:18:40|40799.5|40759.5|40814.5|40774.5|40814.5|40774.5|40799.5|40759.5|12
1642101530000|2022-01-13 19:18:50|40808|40768|40798|40758|40808|40768|40798|40758|19
1642101540000|2022-01-13 19:19:00|40799.5|40759.5|40804.5|40764.5|40819.5|40779.5|40799.5|40759.5|24
1642101550000|2022-01-13 19:19:10|40803|40763|40808|40768|40808|40768|40803|40763|2
1642101560000|2022-01-13 19:19:20|40804.5|40764.5|40799.5|40759.5|40808|40768|40799.5|40759.5|5
1642101570000|2022-01-13 19:19:30|40800.9|40760.9|40800.9|40760.9|40800.9|40760.9|40799.5|40759.5|17
1642101580000|2022-01-13 19:19:40|40799.5|40759.5|40795.9|40755.9|40799.5|40759.5|40789.5|40749.5|20
1642101590000|2022-01-13 19:19:50|40799.5|40759.5|40794.5|40754.5|40799.5|40759.5|40793|40753|41
1642122000000|2022-01-14 01:00:00|40803.7|40763.7|40833.7|40793.7|40833.7|40793.7|40798.7|40758.7|23
1642122010000|2022-01-14 01:00:10|40825.1|40785.1|40813.7|40773.7|40825.1|40785.1|40808.7|40768.7|9
1642122020000|2022-01-14 01:00:20|40801.6|40761.6|40813.7|40773.7|40817.2|40777.2|40800.1|40760.1|15
1642122030000|2022-01-14 01:00:30|40816.6|40776.6|40820.1|40780.1|40825.1|40785.1|40815.1|40775.1|6
1642122040000|2022-01-14 01:00:40|40815.1|40775.1|40815.1|40775.1|40820.1|40780.1|40815.1|40775.1|0
1642122050000|2022-01-14 01:00:50|40825.1|40785.1|40825.1|40785.1|40825.1|40785.1|40825.1|40785.1|5
1642122060000|2022-01-14 01:01:00|40821.6|40781.6|40783.7|40743.7|40821.6|40781.6|40783.7|40743.7|5
1642122070000|2022-01-14 01:01:10|40788.7|40748.7|40778.7|40738.7|40792.2|40752.2|40778.7|40738.7|5
1642122080000|2022-01-14 01:01:20|40772.2|40732.2|40782.2|40742.2|40783.7|40743.7|40772.2|40732.2|2
1642122090000|2022-01-14 01:01:30|40778.7|40738.7|40782.2|40742.2|40782.2|40742.2|40778.7|40738.7|3
1642122100000|2022-01-14 01:01:40|40783.7|40743.7|40782.2|40742.2|40783.7|40743.7|40782.2|40742.2|2
1642122110000|2022-01-14 01:01:50|40778.7|40738.7|40772.2|40732.2|40782.2|40742.2|40767.2|40727.2|2
1642122120000|2022-01-14 01:02:00|40773.7|40733.7|40773.7|40733.7|40782.2|40742.2|40772.2|40732.2|7
1642122130000|2022-01-14 01:02:10|40768.7|40728.7|40768.7|40728.7|40768.7|40728.7|40768.7|40728.7|0
1642122140000|2022-01-14 01:02:20|40755.1|40715.1|40758.7|40718.7|40768.7|40728.7|40755.1|40715.1|9
1642122150000|2022-01-14 01:02:30|40757.2|40717.2|40758.7|40718.7|40762.2|40722.2|40753.7|40713.7|3
1642122160000|2022-01-14 01:02:40|40762.2|40722.2|40762.2|40722.2|40768.7|40728.7|40762.2|40722.2|4
1642122170000|2022-01-14 01:02:50|40768.7|40728.7|40773.7|40733.7|40773.7|40733.7|40768.7|40728.7|1
1642122180000|2022-01-14 01:03:00|40772.2|40732.2|40773.7|40733.7|40773.7|40733.7|40772.2|40732.2|6
1642122190000|2022-01-14 01:03:10|40772.2|40732.2|40762.2|40722.2|40772.2|40732.2|40758.7|40718.7|11
1642122200000|2022-01-14 01:03:20|40758.7|40718.7|40762.2|40722.2|40762.2|40722.2|40758.7|40718.7|2
1642122210000|2022-01-14 01:03:30|40758.7|40718.7|40758.7|40718.7|40767.2|40727.2|40758.7|40718.7|2
1642122220000|2022-01-14 01:03:40|40748.7|40708.7|40752.2|40712.2|40752.2|40712.2|40748.7|40708.7|3
1642122230000|2022-01-14 01:03:50|40747.2|40707.2|40732.2|40692.2|40748.7|40708.7|40730.8|40690.8|1
1642122240000|2022-01-14 01:04:00|40727.2|40687.2|40727.2|40687.2|40728.7|40688.7|40718.7|40678.7|6
1642122250000|2022-01-14 01:04:10|40722.2|40682.2|40722.2|40682.2|40738.7|40698.7|40722.2|40682.2|10
1642122260000|2022-01-14 01:04:20|40732.2|40692.2|40735.1|40695.1|40742.2|40702.2|40732.2|40692.2|11
1642122270000|2022-01-14 01:04:30|40742.2|40702.2|40752.2|40712.2|40752.2|40712.2|40742.2|40702.2|0
1642122280000|2022-01-14 01:04:40|40755.1|40715.1|40732.2|40692.2|40755.1|40715.1|40732.2|40692.2|4
1642122300000|2022-01-14 01:05:00|40738.7|40698.7|40732.2|40692.2|40742.2|40702.2|40732.2|40692.2|7
1642122320000|2022-01-14 01:05:20|40727.2|40687.2|40732.2|40692.2|40737.2|40697.2|40727.2|40687.2|6
1642122350000|2022-01-14 01:05:50|40728.7|40688.7|40728.7|40688.7|40728.7|40688.7|40727.2|40687.2|0
1642122360000|2022-01-14 01:06:00|40732.2|40692.2|40728.7|40688.7|40732.2|40692.2|40728.7|40688.7|0
1642122380000|2022-01-14 01:06:20|40721.6|40681.6|40722.2|40682.2|40722.2|40682.2|40712.2|40672.2|3
1642122390000|2022-01-14 01:06:30|40737.2|40697.2|40738.7|40698.7|40738.7|40698.7|40737.2|40697.2|6
1642122400000|2022-01-14 01:06:40|40742.2|40702.2|40742.2|40702.2|40742.2|40702.2|40742.2|40702.2|3
1642122410000|2022-01-14 01:06:50|40738.7|40698.7|40728.7|40688.7|40738.7|40698.7|40728.7|40688.7|4
1642122420000|2022-01-14 01:07:00|40730.1|40690.1|40728.7|40688.7|40738.7|40698.7|40728.7|40688.7|3
1642122430000|2022-01-14 01:07:10|40735.1|40695.1|40723.7|40683.7|40735.1|40695.1|40723.7|40683.7|1
1642122440000|2022-01-14 01:07:20|40725.1|40685.1|40727.2|40687.2|40727.2|40687.2|40723.7|40683.7|0
1642122450000|2022-01-14 01:07:30|40722.2|40682.2|40708.7|40668.7|40723.7|40683.7|40708.7|40668.7|3
1642122460000|2022-01-14 01:07:40|40707.2|40667.2|40708.7|40668.7|40708.7|40668.7|40707.2|40667.2|3
1642122470000|2022-01-14 01:07:50|40707.2|40667.2|40708.7|40668.7|40708.7|40668.7|40703.7|40663.7|3
1642122480000|2022-01-14 01:08:00|40713.7|40673.7|40715.8|40675.8|40717.2|40677.2|40712.2|40672.2|8
1642122490000|2022-01-14 01:08:10|40712.2|40672.2|40712.2|40672.2|40712.2|40672.2|40712.2|40672.2|2
1642122500000|2022-01-14 01:08:20|40705.8|40665.8|40705.8|40665.8|40705.8|40665.8|40705.8|40665.8|0
1642122510000|2022-01-14 01:08:30|40707.2|40667.2|40712.2|40672.2|40715.8|40675.8|40707.2|40667.2|2
1642122520000|2022-01-14 01:08:40|40710.8|40670.8|40712.2|40672.2|40712.2|40672.2|40710.8|40670.8|0
1642122530000|2022-01-14 01:08:50|40705.8|40665.8|40705.8|40665.8|40705.8|40665.8|40705.8|40665.8|0
1642122540000|2022-01-14 01:09:00|40702.2|40662.2|40682.2|40642.2|40702.2|40662.2|40682.2|40642.2|1
1642122550000|2022-01-14 01:09:10|40677.2|40637.2|40677.2|40637.2|40677.2|40637.2|40677.2|40637.2|0
1642122560000|2022-01-14 01:09:20|40675.8|40635.8|40672.2|40632.2|40675.8|40635.8|40652.2|40612.2|5
1642122570000|2022-01-14 01:09:30|40662.2|40622.2|40672.2|40632.2|40672.2|40632.2|40662.2|40622.2|2
1642122580000|2022-01-14 01:09:40|40675.8|40635.8|40672.2|40632.2|40677.2|40637.2|40672.2|40632.2|1
1642122590000|2022-01-14 01:09:50|40669.3|40629.3|40655.8|40615.8|40669.3|40629.3|40652.2|40612.2|2
1642122600000|2022-01-14 01:10:00|40654.3|40614.3|40652.2|40612.2|40657.2|40617.2|40642.2|40602.2|3
1642122610000|2022-01-14 01:10:10|40642.2|40602.2|40642.2|40602.2|40647.2|40607.2|40642.2|40602.2|2
1642122620000|2022-01-14 01:10:20|40645.8|40605.8|40637.2|40597.2|40657.2|40617.2|40637.2|40597.2|3
1642122630000|2022-01-14 01:10:30|40635.8|40595.8|40633.7|40593.7|40635.8|40595.8|40632.2|40592.2|2
1642122640000|2022-01-14 01:10:40|40635.8|40595.8|40632.2|40592.2|40637.2|40597.2|40632.2|40592.2|4
1642122650000|2022-01-14 01:10:50|40628.7|40588.7|40627.2|40587.2|40628.7|40588.7|40627.2|40587.2|0
1642122660000|2022-01-14 01:11:00|40630.8|40590.8|40652.2|40612.2|40657.2|40617.2|40630.8|40590.8|9
1642122670000|2022-01-14 01:11:10|40657.2|40617.2|40652.2|40612.2|40657.2|40617.2|40652.2|40612.2|0
1642122680000|2022-01-14 01:11:20|40655.8|40615.8|40655.8|40615.8|40655.8|40615.8|40655.8|40615.8|0
1642122690000|2022-01-14 01:11:30|||||||||1
1642122710000|2022-01-14 01:11:50|40657.2|40617.2|40667.2|40627.2|40667.2|40627.2|40657.2|40617.2|5
1642122720000|2022-01-14 01:12:00|40672.2|40632.2|40675.8|40635.8|40680.8|40640.8|40672.2|40632.2|10
1642122730000|2022-01-14 01:12:10|40669.3|40629.3|40659.3|40619.3|40669.3|40629.3|40659.3|40619.3|2
1642122740000|2022-01-14 01:12:20|40655.8|40615.8|40655.8|40615.8|40655.8|40615.8|40655.8|40615.8|0
1642122750000|2022-01-14 01:12:30|40662.2|40622.2|40659.3|40619.3|40662.2|40622.2|40659.3|40619.3|1
1642122760000|2022-01-14 01:12:40|40657.9|40617.9|40652.2|40612.2|40659.3|40619.3|40650.8|40610.8|1
1642122770000|2022-01-14 01:12:50|40655.8|40615.8|40649.3|40609.3|40655.8|40615.8|40649.3|40609.3|3
1642122780000|2022-01-14 01:13:00|40652.2|40612.2|40655.8|40615.8|40660.8|40620.8|40652.2|40612.2|3
1642122790000|2022-01-14 01:13:10|40649.3|40609.3|40655.8|40615.8|40655.8|40615.8|40649.3|40609.3|2
1642122800000|2022-01-14 01:13:20|40649.3|40609.3|40649.3|40609.3|40655.8|40615.8|40649.3|40609.3|1
1642122810000|2022-01-14 01:13:30|40652.2|40612.2|40645.8|40605.8|40652.2|40612.2|40645.8|40605.8|0
1642122820000|2022-01-14 01:13:40|40652.2|40612.2|40652.2|40612.2|40652.2|40612.2|40652.2|40612.2|2
1642122830000|2022-01-14 01:13:50|40650.8|40610.8|40649.3|40609.3|40650.8|40610.8|40649.3|40609.3|0
1642122840000|2022-01-14 01:14:00|40645.8|40605.8|40632.2|40592.2|40645.8|40605.8|40632.2|40592.2|1
1642122850000|2022-01-14 01:14:10|40630.8|40590.8|40630.8|40590.8|40632.2|40592.2|40630.8|40590.8|0
1642122860000|2022-01-14 01:14:20|40629.3|40589.3|40625.8|40585.8|40629.3|40589.3|40625.8|40585.8|0
1642122870000|2022-01-14 01:14:30|40629.3|40589.3|40632.2|40592.2|40632.2|40592.2|40629.3|40589.3|0
1642122900000|2022-01-14 01:15:00|40625.8|40585.8|40622.2|40582.2|40625.8|40585.8|40622.2|40582.2|2
1642122910000|2022-01-14 01:15:10|40623.6|40583.6|40622.2|40582.2|40623.6|40583.6|40622.2|40582.2|1
1642122940000|2022-01-14 01:15:40|40612.2|40572.2|40612.2|40572.2|40612.2|40572.2|40612.2|40572.2|0
1642122960000|2022-01-14 01:16:00|40617.2|40577.2|40602.2|40562.2|40617.2|40577.2|40602.2|40562.2|9
1642122970000|2022-01-14 01:16:10|40612.2|40572.2|40602.2|40562.2|40612.2|40572.2|40602.2|40562.2|0
1642123000000|2022-01-14 01:16:40|||||||||1
1642123010000|2022-01-14 01:16:50|40605.8|40565.8|40612.2|40572.2|40612.2|40572.2|40605.8|40565.8|4
1642123020000|2022-01-14 01:17:00|40622.2|40582.2|40622.2|40582.2|40622.2|40582.2|40622.2|40582.2|1
1642123040000|2022-01-14 01:17:20|40620.8|40580.8|40625.8|40585.8|40625.8|40585.8|40620.8|40580.8|0
1642123050000|2022-01-14 01:17:30|40629.3|40589.3|40635.7|40595.7|40635.7|40595.7|40629.3|40589.3|3
1642123060000|2022-01-14 01:17:40|40630.7|40590.7|40615.7|40575.7|40630.7|40590.7|40615.7|40575.7|5
1642123080000|2022-01-14 01:18:00|40620.7|40580.7|40642.2|40602.2|40642.2|40602.2|40619.3|40579.3|8
1642123090000|2022-01-14 01:18:10|||||||||27
1642123100000|2022-01-14 01:18:20|40640.7|40600.7|40640.7|40600.7|40640.7|40600.7|40640.7|40600.7|1
1642123110000|2022-01-14 01:18:30|40639.3|40599.3|40632.2|40592.2|40639.3|40599.3|40625.7|40585.7|4
1642123120000|2022-01-14 01:18:40|40622.2|40582.2|40622.2|40582.2|40622.2|40582.2|40622.2|40582.2|0
1642123140000|2022-01-14 01:19:00|40620.7|40580.7|40595.7|40555.7|40622.2|40582.2|40595.7|40555.7|5
1642123150000|2022-01-14 01:19:10|40592.2|40552.2|40592.2|40552.2|40592.2|40552.2|40592.2|40552.2|10
1642123180000|2022-01-14 01:19:40|40588.6|40548.6|40582.2|40542.2|40588.6|40548.6|40582.2|40542.2|0
1642123200000|2022-01-14 01:20:00|40592.2|40552.2|40574.3|40534.3|40592.2|40552.2|40574.3|40534.3|6
1642123210000|2022-01-14 01:20:10|40575.7|40535.7|40575.7|40535.7|40580.7|40540.7|40574.3|40534.3|1
1642123220000|2022-01-14 01:20:20|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|4
1642123230000|2022-01-14 01:20:30|40602.2|40562.2|40622.2|40582.2|40625.7|40585.7|40602.2|40562.2|7
1642123240000|2022-01-14 01:20:40|40620.7|40580.7|40592.2|40552.2|40622.2|40582.2|40592.2|40552.2|2
1642123250000|2022-01-14 01:20:50|40602.2|40562.2|40602.2|40562.2|40612.2|40572.2|40602.2|40562.2|15
1642123260000|2022-01-14 01:21:00|40605.7|40565.7|40625.7|40585.7|40625.7|40585.7|40605.7|40565.7|7
1642123270000|2022-01-14 01:21:10|40629.3|40589.3|40629.3|40589.3|40629.3|40589.3|40629.3|40589.3|1
1642123280000|2022-01-14 01:21:20|40630.7|40590.7|40610.7|40570.7|40630.7|40590.7|40610.7|40570.7|4
1642123300000|2022-01-14 01:21:40|40609.3|40569.3|40599.3|40559.3|40609.3|40569.3|40599.3|40559.3|0
1642123310000|2022-01-14 01:21:50|40602.2|40562.2|40602.2|40562.2|40605.7|40565.7|40602.2|40562.2|14
1642123320000|2022-01-14 01:22:00|40605.7|40565.7|40615.7|40575.7|40615.7|40575.7|40605.7|40565.7|3
1642123330000|2022-01-14 01:22:10|40612.2|40572.2|40612.2|40572.2|40612.2|40572.2|40612.2|40572.2|0
1642123340000|2022-01-14 01:22:20|40605.7|40565.7|40618.6|40578.6|40618.6|40578.6|40605.7|40565.7|4
1642123350000|2022-01-14 01:22:30|40625.7|40585.7|40625.7|40585.7|40625.7|40585.7|40625.7|40585.7|1
1642123360000|2022-01-14 01:22:40|40624.3|40584.3|40625.7|40585.7|40625.7|40585.7|40624.3|40584.3|4
1642123370000|2022-01-14 01:22:50|40620.7|40580.7|40622.2|40582.2|40622.2|40582.2|40620.7|40580.7|4
1642123390000|2022-01-14 01:23:10|40632.2|40592.2|40632.2|40592.2|40632.2|40592.2|40632.2|40592.2|2
1642123410000|2022-01-14 01:23:30|40635.7|40595.7|40635.7|40595.7|40635.7|40595.7|40635.7|40595.7|1
1642123440000|2022-01-14 01:24:00|40637.2|40597.2|40659.3|40619.3|40659.3|40619.3|40637.2|40597.2|8
1642123450000|2022-01-14 01:24:10|40664.3|40624.3|40649.3|40609.3|40664.3|40624.3|40649.3|40609.3|24
1642123460000|2022-01-14 01:24:20|40645.7|40605.7|40645.7|40605.7|40649.3|40609.3|40645.7|40605.7|5
1642123470000|2022-01-14 01:24:30|40642.2|40602.2|40642.2|40602.2|40642.2|40602.2|40642.2|40602.2|0
1642123480000|2022-01-14 01:24:40|40640.7|40600.7|40635.7|40595.7|40640.7|40600.7|40635.7|40595.7|0
1642123500000|2022-01-14 01:25:00|40637.2|40597.2|40632.2|40592.2|40645.7|40605.7|40632.2|40592.2|1
1642123550000|2022-01-14 01:25:50|40635.7|40595.7|40635.7|40595.7|40635.7|40595.7|40635.7|40595.7|1
1642123560000|2022-01-14 01:26:00|40632.2|40592.2|40622.2|40582.2|40632.2|40592.2|40622.2|40582.2|0
1642123580000|2022-01-14 01:26:20|40615.7|40575.7|40607.2|40567.2|40615.7|40575.7|40607.2|40567.2|3
1642123590000|2022-01-14 01:26:30|40608.6|40568.6|40622.2|40582.2|40622.2|40582.2|40608.6|40568.6|10
1642123610000|2022-01-14 01:26:50|40620.7|40580.7|40622.2|40582.2|40622.2|40582.2|40620.7|40580.7|0
1642123620000|2022-01-14 01:27:00|40612.2|40572.2|40612.2|40572.2|40612.2|40572.2|40612.2|40572.2|1
1642123630000|2022-01-14 01:27:10|40608.6|40568.6|40605.7|40565.7|40608.6|40568.6|40605.7|40565.7|3
1642123640000|2022-01-14 01:27:20|40602.2|40562.2|40602.2|40562.2|40602.2|40562.2|40602.2|40562.2|2
1642123650000|2022-01-14 01:27:30|40597.2|40557.2|40605.7|40565.7|40605.7|40565.7|40597.2|40557.2|1
1642123660000|2022-01-14 01:27:40|40602.2|40562.2|40602.2|40562.2|40602.2|40562.2|40598.6|40558.6|1
1642123680000|2022-01-14 01:28:00|40597.2|40557.2|40595.7|40555.7|40597.2|40557.2|40595.7|40555.7|3
1642123690000|2022-01-14 01:28:10|40597.2|40557.2|40595.7|40555.7|40597.2|40557.2|40595.7|40555.7|2
1642123700000|2022-01-14 01:28:20|40592.2|40552.2|40592.2|40552.2|40592.2|40552.2|40592.2|40552.2|3
1642123710000|2022-01-14 01:28:30|40590.7|40550.7|40592.2|40552.2|40592.2|40552.2|40590.7|40550.7|0
1642123730000|2022-01-14 01:28:50|40590.7|40550.7|40582.2|40542.2|40590.7|40550.7|40582.2|40542.2|0
1642123740000|2022-01-14 01:29:00|40587.2|40547.2|40592.2|40552.2|40592.2|40552.2|40585.7|40545.7|3
1642123750000|2022-01-14 01:29:10|40590.7|40550.7|40582.2|40542.2|40590.7|40550.7|40582.2|40542.2|1
1642123770000|2022-01-14 01:29:30|40580.7|40540.7|40582.2|40542.2|40582.2|40542.2|40574.3|40534.3|0
1642123780000|2022-01-14 01:29:40|40585.7|40545.7|40589.3|40549.3|40590.7|40550.7|40585.7|40545.7|2
1642123790000|2022-01-14 01:29:50|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|1
1642123800000|2022-01-14 01:30:00|40582.2|40542.2|40579.3|40539.3|40582.2|40542.2|40575.7|40535.7|4
1642123810000|2022-01-14 01:30:10|40580.7|40540.7|40579.3|40539.3|40580.7|40540.7|40579.3|40539.3|0
1642123820000|2022-01-14 01:30:20|40580.7|40540.7|40575.7|40535.7|40580.7|40540.7|40575.7|40535.7|0
1642123860000|2022-01-14 01:31:00|40580.7|40540.7|40579.3|40539.3|40580.7|40540.7|40579.3|40539.3|2
1642123870000|2022-01-14 01:31:10|40585.7|40545.7|40582.2|40542.2|40585.7|40545.7|40582.2|40542.2|2
1642123890000|2022-01-14 01:31:30|40585.7|40545.7|40582.2|40542.2|40585.7|40545.7|40582.2|40542.2|0
1642123900000|2022-01-14 01:31:40|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|0
1642123910000|2022-01-14 01:31:50|40590.7|40550.7|40590.7|40550.7|40590.7|40550.7|40590.7|40550.7|2
1642123920000|2022-01-14 01:32:00|40589.3|40549.3|40590.7|40550.7|40590.7|40550.7|40589.3|40549.3|0
1642123930000|2022-01-14 01:32:10|40594.3|40554.3|40604.3|40564.3|40604.3|40564.3|40594.3|40554.3|2
1642123940000|2022-01-14 01:32:20|40605.7|40565.7|40610.7|40570.7|40610.7|40570.7|40605.7|40565.7|1
1642123960000|2022-01-14 01:32:40|40614.3|40574.3|40614.3|40574.3|40614.3|40574.3|40614.3|40574.3|0
1642123970000|2022-01-14 01:32:50|40599.3|40559.3|40599.3|40559.3|40599.3|40559.3|40599.3|40559.3|2
1642123980000|2022-01-14 01:33:00|40600.7|40560.7|40599.3|40559.3|40602.2|40562.2|40599.3|40559.3|0
1642123990000|2022-01-14 01:33:10|40595.7|40555.7|40595.7|40555.7|40595.7|40555.7|40595.7|40555.7|0
1642124020000|2022-01-14 01:33:40|40597.2|40557.2|40600.7|40560.7|40600.7|40560.7|40597.2|40557.2|0
1642124030000|2022-01-14 01:33:50|40604.3|40564.3|40605.7|40565.7|40605.7|40565.7|40604.3|40564.3|0
1642124040000|2022-01-14 01:34:00|40610.7|40570.7|40609.3|40569.3|40610.7|40570.7|40609.3|40569.3|4
1642124050000|2022-01-14 01:34:10|40605.7|40565.7|40605.7|40565.7|40605.7|40565.7|40605.7|40565.7|3
1642124060000|2022-01-14 01:34:20|40610.7|40570.7|40609.3|40569.3|40610.7|40570.7|40609.3|40569.3|1
1642124070000|2022-01-14 01:34:30|40615.7|40575.7|40615.7|40575.7|40615.7|40575.7|40615.7|40575.7|2
1642124140000|2022-01-14 01:35:40|40619.3|40579.3|40619.3|40579.3|40619.3|40579.3|40619.3|40579.3|1
1642124150000|2022-01-14 01:35:50|40615.7|40575.7|40619.3|40579.3|40619.3|40579.3|40615.7|40575.7|0
1642124160000|2022-01-14 01:36:00|40620.7|40580.7|40625.7|40585.7|40625.7|40585.7|40620.7|40580.7|0
1642124220000|2022-01-14 01:37:00|||||||||4
1642124230000|2022-01-14 01:37:10|||||||||1
1642124270000|2022-01-14 01:37:50|||||||||1
1642124280000|2022-01-14 01:38:00|40620.7|40580.7|40622.1|40582.1|40622.1|40582.1|40620.7|40580.7|1
1642124350000|2022-01-14 01:39:10|40625.7|40585.7|40625.7|40585.7|40625.7|40585.7|40625.7|40585.7|1
1642124370000|2022-01-14 01:39:30|40615.7|40575.7|40615.7|40575.7|40615.7|40575.7|40615.7|40575.7|2
1642124400000|2022-01-14 01:40:00|40612.1|40572.1|40612.1|40572.1|40612.1|40572.1|40612.1|40572.1|2
1642124450000|2022-01-14 01:40:50|40615.7|40575.7|40615.7|40575.7|40615.7|40575.7|40615.7|40575.7|1
1642124500000|2022-01-14 01:41:40|||||||||1
1642124510000|2022-01-14 01:41:50|40599.2|40559.2|40599.2|40559.2|40599.2|40559.2|40599.2|40559.2|4
1642124520000|2022-01-14 01:42:00|40595.7|40555.7|40592.1|40552.1|40602.1|40562.1|40590.7|40550.7|2
1642124530000|2022-01-14 01:42:10|40590.7|40550.7|40592.1|40552.1|40592.1|40552.1|40590.7|40550.7|0
1642124540000|2022-01-14 01:42:20|40590.7|40550.7|40590.7|40550.7|40592.1|40552.1|40590.7|40550.7|1
1642124550000|2022-01-14 01:42:30|40592.1|40552.1|40592.1|40552.1|40592.1|40552.1|40592.1|40552.1|0
1642124560000|2022-01-14 01:42:40|40590.7|40550.7|40592.1|40552.1|40592.1|40552.1|40590.7|40550.7|3
1642124570000|2022-01-14 01:42:50|||||||||2
1642124580000|2022-01-14 01:43:00|||||||||1
1642124590000|2022-01-14 01:43:10|40595.7|40555.7|40595.7|40555.7|40595.7|40555.7|40595.7|40555.7|0
1642124610000|2022-01-14 01:43:30|40597.1|40557.1|40597.1|40557.1|40597.1|40557.1|40597.1|40557.1|1
1642124620000|2022-01-14 01:43:40|||||||||1
1642124630000|2022-01-14 01:43:50|40602.1|40562.1|40602.1|40562.1|40602.1|40562.1|40602.1|40562.1|4
1642124650000|2022-01-14 01:44:10|40605.7|40565.7|40607.1|40567.1|40607.1|40567.1|40605.7|40565.7|0
1642124660000|2022-01-14 01:44:20|40605.7|40565.7|40614.2|40574.2|40614.2|40574.2|40605.7|40565.7|7
1642124670000|2022-01-14 01:44:30|40619.2|40579.2|40619.2|40579.2|40619.2|40579.2|40614.2|40574.2|3
1642124690000|2022-01-14 01:44:50|||||||||1
1642124700000|2022-01-14 01:45:00|40617.8|40577.8|40637.8|40597.8|40641.3|40601.3|40617.8|40577.8|113
1642124710000|2022-01-14 01:45:10|40639.2|40599.2|40629.2|40589.2|40639.2|40599.2|40629.2|40589.2|1
1642124770000|2022-01-14 01:46:10|40639.2|40599.2|40639.2|40599.2|40639.2|40599.2|40639.2|40599.2|7
1642124780000|2022-01-14 01:46:20|40649.2|40609.2|40647.8|40607.8|40649.2|40609.2|40647.8|40607.8|2
1642124790000|2022-01-14 01:46:30|40649.2|40609.2|40654.2|40614.2|40654.2|40614.2|40647.8|40607.8|1
1642124800000|2022-01-14 01:46:40|40652.8|40612.8|40649.2|40609.2|40652.8|40612.8|40647.8|40607.8|0
1642124830000|2022-01-14 01:47:10|40654.2|40614.2|40649.2|40609.2|40654.2|40614.2|40649.2|40609.2|0
1642124840000|2022-01-14 01:47:20|40654.2|40614.2|40662.8|40622.8|40664.2|40624.2|40654.2|40614.2|4
1642124860000|2022-01-14 01:47:40|40657.8|40617.8|40659.2|40619.2|40659.2|40619.2|40657.8|40617.8|0
1642124870000|2022-01-14 01:47:50|40662.8|40622.8|40662.8|40622.8|40662.8|40622.8|40662.8|40622.8|1
1642124880000|2022-01-14 01:48:00|40659.2|40619.2|40659.2|40619.2|40659.2|40619.2|40659.2|40619.2|0
1642124890000|2022-01-14 01:48:10|40662.8|40622.8|40662.8|40622.8|40662.8|40622.8|40662.8|40622.8|0
1642124900000|2022-01-14 01:48:20|40664.2|40624.2|40672.8|40632.8|40672.8|40632.8|40664.2|40624.2|2
1642124910000|2022-01-14 01:48:30|40667.8|40627.8|40669.2|40629.2|40669.2|40629.2|40667.8|40627.8|1
1642124920000|2022-01-14 01:48:40|40671.3|40631.3|40676.3|40636.3|40681.3|40641.3|40671.3|40631.3|4
1642124940000|2022-01-14 01:49:00|40671.3|40631.3|40671.3|40631.3|40671.3|40631.3|40671.3|40631.3|0
1642124950000|2022-01-14 01:49:10|||||||||1
1642124960000|2022-01-14 01:49:20|40664.9|40624.9|40651.3|40611.3|40664.9|40624.9|40651.3|40611.3|1
1642124970000|2022-01-14 01:49:30|40649.9|40609.9|40644.9|40604.9|40649.9|40609.9|40644.9|40604.9|0
1642124980000|2022-01-14 01:49:40|40648.4|40608.4|40649.9|40609.9|40649.9|40609.9|40643.4|40603.4|4
1642124990000|2022-01-14 01:49:50|||||||||1
1642125000000|2022-01-14 01:50:00|40653.4|40613.4|40653.4|40613.4|40653.4|40613.4|40653.4|40613.4|1
1642125010000|2022-01-14 01:50:10|||||||||2
1642125020000|2022-01-14 01:50:20|40657|40617|40648.4|40608.4|40657|40617|40648.4|40608.4|1
1642125040000|2022-01-14 01:50:40|40649.9|40609.9|40649.9|40609.9|40649.9|40609.9|40649.9|40609.9|0
1642125050000|2022-01-14 01:50:50|40653.4|40613.4|40653.4|40613.4|40653.4|40613.4|40653.4|40613.4|2
1642125060000|2022-01-14 01:51:00|40658.4|40618.4|40658.4|40618.4|40658.4|40618.4|40658.4|40618.4|1
1642125080000|2022-01-14 01:51:20|40654.9|40614.9|40653.4|40613.4|40654.9|40614.9|40653.4|40613.4|0
1642125100000|2022-01-14 01:51:40|40652|40612|40648.4|40608.4|40652|40612|40648.4|40608.4|0
1642125110000|2022-01-14 01:51:50|40649.9|40609.9|40648.4|40608.4|40649.9|40609.9|40648.4|40608.4|0
1642125120000|2022-01-14 01:52:00|40649.9|40609.9|40629.9|40589.9|40649.9|40609.9|40628.4|40588.4|5
1642125130000|2022-01-14 01:52:10|40628.4|40588.4|40638.4|40598.4|40638.4|40598.4|40628.4|40588.4|2
1642125140000|2022-01-14 01:52:20|40639.9|40599.9|40633.4|40593.4|40639.9|40599.9|40633.4|40593.4|0
1642125150000|2022-01-14 01:52:30|40638.4|40598.4|40640.5|40600.5|40640.5|40600.5|40638.4|40598.4|59
1642125170000|2022-01-14 01:52:50|40642|40602|40640.5|40600.5|40642|40602|40640.5|40600.5|23
1642125210000|2022-01-14 01:53:30|||||||||9
1642125230000|2022-01-14 01:53:50|40637|40597|40635.5|40595.5|40637|40597|40635.5|40595.5|11
1642125240000|2022-01-14 01:54:00|40637|40597|40647.6|40607.6|40647.6|40607.6|40635.5|40595.5|18
1642125320000|2022-01-14 01:55:20|40634.1|40594.1|40634.1|40594.1|40634.1|40594.1|40634.1|40594.1|6
1642125330000|2022-01-14 01:55:30|40629.1|40589.1|40634.1|40594.1|40635.5|40595.5|40629.1|40589.1|4
1642125340000|2022-01-14 01:55:40|40635.5|40595.5|40635.5|40595.5|40635.5|40595.5|40635.5|40595.5|0
1642125350000|2022-01-14 01:55:50|40630.5|40590.5|40628.4|40588.4|40635.5|40595.5|40628.4|40588.4|4
1642125360000|2022-01-14 01:56:00|40624.9|40584.9|40628.4|40588.4|40628.4|40588.4|40623.4|40583.4|0
1642125370000|2022-01-14 01:56:10|40637|40597|40633.4|40593.4|40638.4|40598.4|40633.4|40593.4|1
1642125380000|2022-01-14 01:56:20|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|1
1642125420000|2022-01-14 01:57:00|40633.4|40593.4|40633.4|40593.4|40633.4|40593.4|40633.4|40593.4|0
1642125430000|2022-01-14 01:57:10|||||||||2
1642125440000|2022-01-14 01:57:20|40637|40597|40638.4|40598.4|40638.4|40598.4|40637|40597|0
1642125450000|2022-01-14 01:57:30|40643.4|40603.4|40643.4|40603.4|40643.4|40603.4|40638.4|40598.4|0
1642125480000|2022-01-14 01:58:00|40639.9|40599.9|40633.4|40593.4|40639.9|40599.9|40633.4|40593.4|0
1642125490000|2022-01-14 01:58:10|40637|40597|40633.4|40593.4|40638.4|40598.4|40633.4|40593.4|0
1642125500000|2022-01-14 01:58:20|40638.4|40598.4|40631.3|40591.3|40638.4|40598.4|40631.3|40591.3|3
1642125510000|2022-01-14 01:58:30|40629.9|40589.9|40619.9|40579.9|40629.9|40589.9|40619.9|40579.9|7
1642125550000|2022-01-14 01:59:10|40621.3|40581.3|40613.4|40573.4|40621.3|40581.3|40613.4|40573.4|7
1642125560000|2022-01-14 01:59:20|40609.9|40569.9|40609.9|40569.9|40609.9|40569.9|40609.9|40569.9|4
1642125580000|2022-01-14 01:59:40|40611.3|40571.3|40614.9|40574.9|40614.9|40574.9|40611.3|40571.3|2
1642125590000|2022-01-14 01:59:50|40604.9|40564.9|40596.3|40556.3|40606.3|40566.3|40596.3|40556.3|4
1642125600000|2022-01-14 02:00:00|40586.3|40546.3|40586.3|40546.3|40589.9|40549.9|40581.3|40541.3|2
1642125610000|2022-01-14 02:00:10|40591.3|40551.3|40586.3|40546.3|40591.3|40551.3|40586.3|40546.3|2
1642125640000|2022-01-14 02:00:40|40591.3|40551.3|40586.3|40546.3|40591.3|40551.3|40586.3|40546.3|2
1642125650000|2022-01-14 02:00:50|40589.9|40549.9|40594.9|40554.9|40594.9|40554.9|40589.9|40549.9|5
1642125660000|2022-01-14 02:01:00|40589.9|40549.9|40594.9|40554.9|40594.9|40554.9|40589.9|40549.9|2
1642125670000|2022-01-14 02:01:10|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|0
1642125690000|2022-01-14 02:01:30|||||||||2
1642125700000|2022-01-14 02:01:40|40591.3|40551.3|40586.3|40546.3|40596.3|40556.3|40586.3|40546.3|6
1642125720000|2022-01-14 02:02:00|40593.4|40553.4|40586.3|40546.3|40594.9|40554.9|40586.3|40546.3|4
1642125730000|2022-01-14 02:02:10|40589.9|40549.9|40589.9|40549.9|40589.9|40549.9|40589.9|40549.9|0
1642125750000|2022-01-14 02:02:30|40591.3|40551.3|40589.8|40549.8|40591.3|40551.3|40589.8|40549.8|0
1642125780000|2022-01-14 02:03:00|40591.3|40551.3|40594.8|40554.8|40594.8|40554.8|40591.3|40551.3|1
1642125790000|2022-01-14 02:03:10|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|0
1642125800000|2022-01-14 02:03:20|40599.8|40559.8|40606.3|40566.3|40606.3|40566.3|40599.8|40559.8|2
1642125810000|2022-01-14 02:03:30|40604.8|40564.8|40604.8|40564.8|40604.8|40564.8|40603.4|40563.4|0
1642125830000|2022-01-14 02:03:50|40606.3|40566.3|40609.8|40569.8|40609.8|40569.8|40606.3|40566.3|1
1642125840000|2022-01-14 02:04:00|40614.8|40574.8|40609.8|40569.8|40614.8|40574.8|40609.8|40569.8|0
1642125850000|2022-01-14 02:04:10|40613.4|40573.4|40613.4|40573.4|40613.4|40573.4|40613.4|40573.4|0
1642125880000|2022-01-14 02:04:40|40603.4|40563.4|40603.4|40563.4|40603.4|40563.4|40603.4|40563.4|4
1642125910000|2022-01-14 02:05:10|40604.8|40564.8|40613.4|40573.4|40613.4|40573.4|40603.4|40563.4|1
1642125940000|2022-01-14 02:05:40|40614.8|40574.8|40613.4|40573.4|40614.8|40574.8|40613.4|40573.4|4
1642125960000|2022-01-14 02:06:00|40611.9|40571.9|40613.4|40573.4|40613.4|40573.4|40611.9|40571.9|1
1642125970000|2022-01-14 02:06:10|40608.4|40568.4|40609.8|40569.8|40609.8|40569.8|40608.4|40568.4|1
1642126020000|2022-01-14 02:07:00|40613.4|40573.4|40618.4|40578.4|40618.4|40578.4|40613.4|40573.4|1
1642126040000|2022-01-14 02:07:20|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|40618.4|40578.4|0
1642126060000|2022-01-14 02:07:40|40628.4|40588.4|40633.4|40593.4|40633.4|40593.4|40628.4|40588.4|1
1642126070000|2022-01-14 02:07:50|40628.4|40588.4|40629.8|40589.8|40629.8|40589.8|40628.4|40588.4|1
1642126080000|2022-01-14 02:08:00|40633.4|40593.4|40624.8|40584.8|40633.4|40593.4|40621.3|40581.3|1
1642126150000|2022-01-14 02:09:10|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|1
1642126170000|2022-01-14 02:09:30|40618.4|40578.4|40618.4|40578.4|40618.4|40578.4|40618.4|40578.4|0
1642126180000|2022-01-14 02:09:40|40613.4|40573.4|40613.4|40573.4|40613.4|40573.4|40613.4|40573.4|2
1642126240000|2022-01-14 02:10:40|40609.8|40569.8|40613.4|40573.4|40613.4|40573.4|40609.8|40569.8|1
1642126270000|2022-01-14 02:11:10|40609.8|40569.8|40604.8|40564.8|40609.8|40569.8|40604.8|40564.8|0
1642126300000|2022-01-14 02:11:40|40601.3|40561.3|40593.4|40553.4|40601.3|40561.3|40593.4|40553.4|2
1642126310000|2022-01-14 02:11:50|40589.8|40549.8|40589.8|40549.8|40589.8|40549.8|40588.4|40548.4|0
1642126320000|2022-01-14 02:12:00|40593.4|40553.4|40593.4|40553.4|40593.4|40553.4|40593.4|40553.4|3
1642126330000|2022-01-14 02:12:10|40589.8|40549.8|40588.4|40548.4|40589.8|40549.8|40588.4|40548.4|0
1642126340000|2022-01-14 02:12:20|40589.8|40549.8|40583.4|40543.4|40589.8|40549.8|40583.4|40543.4|1
1642126360000|2022-01-14 02:12:40|40579.8|40539.8|40583.4|40543.4|40583.4|40543.4|40576.3|40536.3|0
1642126370000|2022-01-14 02:12:50|40579.8|40539.8|40579.8|40539.8|40579.8|40539.8|40579.8|40539.8|0
1642126380000|2022-01-14 02:13:00|40583.4|40543.4|40583.4|40543.4|40583.4|40543.4|40583.4|40543.4|2
1642126420000|2022-01-14 02:13:40|40586.9|40546.9|40584.8|40544.8|40588.4|40548.4|40583.4|40543.4|2
1642126430000|2022-01-14 02:13:50|40579.8|40539.8|40573.4|40533.4|40579.8|40539.8|40573.4|40533.4|0
1642126440000|2022-01-14 02:14:00|40569.8|40529.8|40573.4|40533.4|40573.4|40533.4|40569.8|40529.8|0
1642126500000|2022-01-14 02:15:00|||||||||1
1642126510000|2022-01-14 02:15:10|40578.4|40538.4|40578.4|40538.4|40578.4|40538.4|40578.4|40538.4|0
1642126520000|2022-01-14 02:15:20|40583.4|40543.4|40583.4|40543.4|40583.4|40543.4|40583.4|40543.4|1
1642126530000|2022-01-14 02:15:30|40586.9|40546.9|40588.4|40548.4|40589.8|40549.8|40586.9|40546.9|1
1642126570000|2022-01-14 02:16:10|40594.8|40554.8|40599.8|40559.8|40599.8|40559.8|40594.8|40554.8|1
1642126590000|2022-01-14 02:16:30|40598.4|40558.4|40599.8|40559.8|40599.8|40559.8|40598.4|40558.4|0
1642126600000|2022-01-14 02:16:40|40598.4|40558.4|40598.4|40558.4|40598.4|40558.4|40598.4|40558.4|0
1642126640000|2022-01-14 02:17:20|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|0
1642126670000|2022-01-14 02:17:50|40598.4|40558.4|40589.8|40549.8|40598.4|40558.4|40589.8|40549.8|0
1642126680000|2022-01-14 02:18:00|40588.4|40548.4|40593.4|40553.4|40593.4|40553.4|40588.4|40548.4|1
1642126730000|2022-01-14 02:18:50|40588.4|40548.4|40588.4|40548.4|40588.4|40548.4|40588.4|40548.4|0
1642126790000|2022-01-14 02:19:50|40584.8|40544.8|40584.8|40544.8|40584.8|40544.8|40584.8|40544.8|0
1642126850000|2022-01-14 02:20:50|40583.4|40543.4|40583.4|40543.4|40583.4|40543.4|40583.4|40543.4|0
1642126870000|2022-01-14 02:21:10|40584.8|40544.8|40584.8|40544.8|40584.8|40544.8|40584.8|40544.8|0
1642126880000|2022-01-14 02:21:20|40581.2|40541.2|40584.8|40544.8|40584.8|40544.8|40581.2|40541.2|1
1642126890000|2022-01-14 02:21:30|40586.2|40546.2|40589.8|40549.8|40589.8|40549.8|40586.2|40546.2|0
1642126950000|2022-01-14 02:22:30|40588.3|40548.3|40583.3|40543.3|40588.3|40548.3|40583.3|40543.3|1
1642127050000|2022-01-14 02:24:10|40588.3|40548.3|40588.3|40548.3|40588.3|40548.3|40588.3|40548.3|0
1642127100000|2022-01-14 02:25:00|40589.8|40549.8|40584.8|40544.8|40589.8|40549.8|40584.8|40544.8|1
1642127110000|2022-01-14 02:25:10|40589.8|40549.8|40589.8|40549.8|40589.8|40549.8|40588.3|40548.3|0
1642127130000|2022-01-14 02:25:30|40588.3|40548.3|40589.8|40549.8|40589.8|40549.8|40588.3|40548.3|0
1642127140000|2022-01-14 02:25:40|40588.3|40548.3|40588.3|40548.3|40588.3|40548.3|40588.3|40548.3|0
1642127160000|2022-01-14 02:26:00|40589.8|40549.8|40589.8|40549.8|40589.8|40549.8|40589.8|40549.8|0
1642127190000|2022-01-14 02:26:30|40588.3|40548.3|40589.8|40549.8|40589.8|40549.8|40588.3|40548.3|0
1642127200000|2022-01-14 02:26:40|40588.3|40548.3|40588.3|40548.3|40588.3|40548.3|40588.3|40548.3|0
1642127240000|2022-01-14 02:27:20|40599.8|40559.8|40598.3|40558.3|40599.8|40559.8|40598.3|40558.3|3
1642127250000|2022-01-14 02:27:30|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|0
1642127280000|2022-01-14 02:28:00|40598.3|40558.3|40598.3|40558.3|40598.3|40558.3|40598.3|40558.3|0
1642127290000|2022-01-14 02:28:10|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|0
1642127330000|2022-01-14 02:28:50|40598.3|40558.3|40594.8|40554.8|40598.3|40558.3|40594.8|40554.8|0
1642127350000|2022-01-14 02:29:10|40589.8|40549.8|40589.8|40549.8|40589.8|40549.8|40588.3|40548.3|0
1642127400000|2022-01-14 02:30:00|40588.3|40548.3|40589.8|40549.8|40589.8|40549.8|40588.3|40548.3|0
1642127410000|2022-01-14 02:30:10|40588.3|40548.3|40589.8|40549.8|40589.8|40549.8|40588.3|40548.3|0
1642127430000|2022-01-14 02:30:30|40588.3|40548.3|40578.3|40538.3|40589.8|40549.8|40578.3|40538.3|1
1642127440000|2022-01-14 02:30:40|40576.2|40536.2|40583.3|40543.3|40583.3|40543.3|40574.8|40534.8|5
1642127450000|2022-01-14 02:30:50|40578.3|40538.3|40569.8|40529.8|40579.8|40539.8|40569.8|40529.8|4
1642127460000|2022-01-14 02:31:00|40568.3|40528.3|40568.3|40528.3|40569.8|40529.8|40568.3|40528.3|6
1642127470000|2022-01-14 02:31:10|40549.8|40509.8|40548.3|40508.3|40553.3|40513.3|40548.3|40508.3|3
1642127480000|2022-01-14 02:31:20|40549.8|40509.8|40553.3|40513.3|40553.3|40513.3|40549.8|40509.8|0
1642127500000|2022-01-14 02:31:40|40551.9|40511.9|40551.9|40511.9|40551.9|40511.9|40551.9|40511.9|0
1642127510000|2022-01-14 02:31:50|40548.3|40508.3|40549.8|40509.8|40549.8|40509.8|40548.3|40508.3|0
1642127520000|2022-01-14 02:32:00|40548.3|40508.3|40548.3|40508.3|40549.8|40509.8|40548.3|40508.3|0
1642127530000|2022-01-14 02:32:10|40549.8|40509.8|40553.3|40513.3|40553.3|40513.3|40549.8|40509.8|0
1642127540000|2022-01-14 02:32:20|40549.8|40509.8|40553.3|40513.3|40553.3|40513.3|40548.3|40508.3|4
1642127550000|2022-01-14 02:32:30|||||||||2
1642127570000|2022-01-14 02:32:50|40556.9|40516.9|40553.3|40513.3|40558.3|40518.3|40553.3|40513.3|0
1642127600000|2022-01-14 02:33:20|40558.3|40518.3|40559.8|40519.8|40559.8|40519.8|40558.3|40518.3|0
1642127640000|2022-01-14 02:34:00|40554.8|40514.8|40554.8|40514.8|40554.8|40514.8|40554.8|40514.8|2
1642127650000|2022-01-14 02:34:10|40553.3|40513.3|40548.3|40508.3|40553.3|40513.3|40548.3|40508.3|0
1642127660000|2022-01-14 02:34:20|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|0
1642127670000|2022-01-14 02:34:30|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|0
1642127680000|2022-01-14 02:34:40|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|0
1642127700000|2022-01-14 02:35:00|40544.8|40504.8|40549.8|40509.8|40549.8|40509.8|40543.3|40503.3|0
1642127730000|2022-01-14 02:35:30|40548.3|40508.3|40553.3|40513.3|40553.3|40513.3|40548.3|40508.3|0
1642127740000|2022-01-14 02:35:40|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|0
1642127750000|2022-01-14 02:35:50|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|1
1642127770000|2022-01-14 02:36:10|40549.8|40509.8|40553.3|40513.3|40553.3|40513.3|40548.3|40508.3|0
1642127780000|2022-01-14 02:36:20|40549.8|40509.8|40548.3|40508.3|40549.8|40509.8|40548.3|40508.3|0
1642127790000|2022-01-14 02:36:30|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|40543.3|40503.3|0
1642127800000|2022-01-14 02:36:40|40543.3|40503.3|40543.3|40503.3|40543.3|40503.3|40543.3|40503.3|0
1642127820000|2022-01-14 02:37:00|40548.3|40508.3|40553.3|40513.3|40553.3|40513.3|40548.3|40508.3|2
1642127880000|2022-01-14 02:38:00|40549.8|40509.8|40553.3|40513.3|40553.3|40513.3|40549.8|40509.8|0
1642127920000|2022-01-14 02:38:40|40548.3|40508.3|40543.3|40503.3|40548.3|40508.3|40543.3|40503.3|2
1642127940000|2022-01-14 02:39:00|40539.8|40499.8|40553.3|40513.3|40553.3|40513.3|40539.8|40499.8|1
1642127970000|2022-01-14 02:39:30|||||||||1
1642128010000|2022-01-14 02:40:10|40548.3|40508.3|40548.3|40508.3|40548.3|40508.3|40548.3|40508.3|0
1642128020000|2022-01-14 02:40:20|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|0
1642128030000|2022-01-14 02:40:30|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|0
1642128060000|2022-01-14 02:41:00|40554.7|40514.7|40553.3|40513.3|40554.7|40514.7|40553.3|40513.3|0
1642128120000|2022-01-14 02:42:00|40549.7|40509.7|40554.7|40514.7|40554.7|40514.7|40549.7|40509.7|2
1642128130000|2022-01-14 02:42:10|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|0
1642128140000|2022-01-14 02:42:20|40556.8|40516.8|40553.3|40513.3|40556.8|40516.8|40553.3|40513.3|2
1642128160000|2022-01-14 02:42:40|40549.7|40509.7|40543.3|40503.3|40549.7|40509.7|40543.3|40503.3|2
1642128190000|2022-01-14 02:43:10|40539.7|40499.7|40539.7|40499.7|40539.7|40499.7|40539.7|40499.7|1
1642128210000|2022-01-14 02:43:30|40529.7|40489.7|40529.7|40489.7|40529.7|40489.7|40529.7|40489.7|14
1642128240000|2022-01-14 02:44:00|40534.7|40494.7|40536.2|40496.2|40536.2|40496.2|40534.7|40494.7|5
1642128250000|2022-01-14 02:44:10|40539.7|40499.7|40539.7|40499.7|40541.2|40501.2|40539.7|40499.7|0
1642128260000|2022-01-14 02:44:20|40536.2|40496.2|40536.2|40496.2|40536.2|40496.2|40536.2|40496.2|0
1642128290000|2022-01-14 02:44:50|40539.7|40499.7|40539.7|40499.7|40539.7|40499.7|40539.7|40499.7|0
1642128300000|2022-01-14 02:45:00|40536.2|40496.2|40536.2|40496.2|40536.2|40496.2|40536.2|40496.2|2
1642128310000|2022-01-14 02:45:10|40534.7|40494.7|40529.7|40489.7|40534.7|40494.7|40529.7|40489.7|0
1642128320000|2022-01-14 02:45:20|40528.3|40488.3|40539.7|40499.7|40539.7|40499.7|40528.3|40488.3|1
1642128340000|2022-01-14 02:45:40|40538.3|40498.3|40529.7|40489.7|40538.3|40498.3|40529.7|40489.7|2
1642128360000|2022-01-14 02:46:00|40528.3|40488.3|40529.7|40489.7|40529.7|40489.7|40528.3|40488.3|0
1642128370000|2022-01-14 02:46:10|40528.3|40488.3|40529.7|40489.7|40529.7|40489.7|40528.3|40488.3|0
1642128410000|2022-01-14 02:46:50|40528.3|40488.3|40528.3|40488.3|40528.3|40488.3|40528.3|40488.3|0
1642128420000|2022-01-14 02:47:00|40518.3|40478.3|40519.7|40479.7|40523.3|40483.3|40518.3|40478.3|1
1642128430000|2022-01-14 02:47:10|40518.3|40478.3|40516.2|40476.2|40519.7|40479.7|40516.2|40476.2|0
1642128440000|2022-01-14 02:47:20|40514.7|40474.7|40514.7|40474.7|40514.7|40474.7|40514.7|40474.7|0
1642128510000|2022-01-14 02:48:30|40513.3|40473.3|40518.3|40478.3|40518.3|40478.3|40513.3|40473.3|0
1642128520000|2022-01-14 02:48:40|40513.3|40473.3|40513.3|40473.3|40513.3|40473.3|40513.3|40473.3|0
1642128540000|2022-01-14 02:49:00|40514.7|40474.7|40513.3|40473.3|40514.7|40474.7|40513.3|40473.3|0
1642128620000|2022-01-14 02:50:20|40518.3|40478.3|40523.3|40483.3|40523.3|40483.3|40518.3|40478.3|0
1642128650000|2022-01-14 02:50:50|40526.8|40486.8|40528.3|40488.3|40529.7|40489.7|40526.8|40486.8|0
1642128660000|2022-01-14 02:51:00|40529.7|40489.7|40529.7|40489.7|40529.7|40489.7|40529.7|40489.7|0
1642128670000|2022-01-14 02:51:10|40533.3|40493.3|40533.3|40493.3|40533.3|40493.3|40533.3|40493.3|1
1642128700000|2022-01-14 02:51:40|40528.3|40488.3|40528.3|40488.3|40528.3|40488.3|40528.3|40488.3|0
1642128730000|2022-01-14 02:52:10|40529.7|40489.7|40529.7|40489.7|40529.7|40489.7|40529.7|40489.7|0
1642128800000|2022-01-14 02:53:20|||||||||1
1642128810000|2022-01-14 02:53:30|40538.3|40498.3|40538.3|40498.3|40538.3|40498.3|40538.3|40498.3|2
1642128820000|2022-01-14 02:53:40|40536.8|40496.8|40538.3|40498.3|40538.3|40498.3|40536.8|40496.8|1
1642128830000|2022-01-14 02:53:50|40534.7|40494.7|40536.8|40496.8|40538.3|40498.3|40534.7|40494.7|2
1642128840000|2022-01-14 02:54:00|40538.3|40498.3|40554.7|40514.7|40554.7|40514.7|40538.3|40498.3|3
1642128850000|2022-01-14 02:54:10|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|0
1642128950000|2022-01-14 02:55:50|40556.8|40516.8|40558.3|40518.3|40558.3|40518.3|40556.8|40516.8|0
1642128960000|2022-01-14 02:56:00|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|1
1642129020000|2022-01-14 02:57:00|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|0
1642129030000|2022-01-14 02:57:10|40556.8|40516.8|40548.3|40508.3|40556.8|40516.8|40548.3|40508.3|1
1642129040000|2022-01-14 02:57:20|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|0
1642129050000|2022-01-14 02:57:30|40548.3|40508.3|40548.3|40508.3|40548.3|40508.3|40548.3|40508.3|0
1642129070000|2022-01-14 02:57:50|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|0
1642129120000|2022-01-14 02:58:40|40553.2|40513.2|40553.2|40513.2|40553.2|40513.2|40553.2|40513.2|0
1642129130000|2022-01-14 02:58:50|40548.2|40508.2|40549.7|40509.7|40549.7|40509.7|40548.2|40508.2|1
1642129140000|2022-01-14 02:59:00|40548.2|40508.2|40553.2|40513.2|40553.2|40513.2|40548.2|40508.2|0
1642129150000|2022-01-14 02:59:10|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|40548.2|40508.2|0
1642129170000|2022-01-14 02:59:30|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|0
1642129180000|2022-01-14 02:59:40|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|0
1642129190000|2022-01-14 02:59:50|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|0
1642129200000|2022-01-14 03:00:00|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|0
1642129260000|2022-01-14 03:01:00|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|0
1642129290000|2022-01-14 03:01:30|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|0
1642129310000|2022-01-14 03:01:50|40553.2|40513.2|40553.2|40513.2|40553.2|40513.2|40553.2|40513.2|0
1642129320000|2022-01-14 03:02:00|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|0
1642129360000|2022-01-14 03:02:40|40549.7|40509.7|40548.2|40508.2|40549.7|40509.7|40548.2|40508.2|0
1642129440000|2022-01-14 03:04:00|40545.3|40505.3|40545.3|40505.3|40545.3|40505.3|40545.3|40505.3|0
1642129450000|2022-01-14 03:04:10|40538.2|40498.2|40543.2|40503.2|40543.2|40503.2|40538.2|40498.2|1
1642129500000|2022-01-14 03:05:00|40539.7|40499.7|40538.2|40498.2|40539.7|40499.7|40538.2|40498.2|0
1642129530000|2022-01-14 03:05:30|||||||||1
1642129620000|2022-01-14 03:07:00|||||||||1
1642129650000|2022-01-14 03:07:30|40543.2|40503.2|40543.2|40503.2|40544.7|40504.7|40543.2|40503.2|1
1642129680000|2022-01-14 03:08:00|40538.2|40498.2|40538.2|40498.2|40538.2|40498.2|40538.2|40498.2|0
1642129690000|2022-01-14 03:08:10|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|1
1642129700000|2022-01-14 03:08:20|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|12
1642129710000|2022-01-14 03:08:30|||||||||9
1642129720000|2022-01-14 03:08:40|||||||||1
1642129760000|2022-01-14 03:09:20|40548.2|40508.2|40544.7|40504.7|40549.7|40509.7|40543.2|40503.2|5
1642129770000|2022-01-14 03:09:30|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|0
1642129780000|2022-01-14 03:09:40|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|0
1642129790000|2022-01-14 03:09:50|||||||||1
1642129800000|2022-01-14 03:10:00|40558.2|40518.2|40558.2|40518.2|40558.2|40518.2|40558.2|40518.2|5
1642129830000|2022-01-14 03:10:30|40563.2|40523.2|40578.2|40538.2|40578.2|40538.2|40563.2|40523.2|2
1642129850000|2022-01-14 03:10:50|40583.2|40543.2|40583.2|40543.2|40583.2|40543.2|40583.2|40543.2|4
1642129870000|2022-01-14 03:11:10|40578.2|40538.2|40573.2|40533.2|40578.2|40538.2|40573.2|40533.2|2
1642129890000|2022-01-14 03:11:30|40564.7|40524.7|40564.7|40524.7|40569.7|40529.7|40564.7|40524.7|0
1642129900000|2022-01-14 03:11:40|40568.2|40528.2|40568.2|40528.2|40568.2|40528.2|40568.2|40528.2|0
1642129910000|2022-01-14 03:11:50|40569.7|40529.7|40563.2|40523.2|40569.7|40529.7|40559.7|40519.7|1
1642129930000|2022-01-14 03:12:10|40559.7|40519.7|40559.7|40519.7|40559.7|40519.7|40558.2|40518.2|0
1642129940000|2022-01-14 03:12:20|40558.2|40518.2|40558.2|40518.2|40559.7|40519.7|40558.2|40518.2|0
1642129950000|2022-01-14 03:12:30|40559.7|40519.7|40559.7|40519.7|40559.7|40519.7|40558.2|40518.2|0
1642129960000|2022-01-14 03:12:40|40558.2|40518.2|40559.7|40519.7|40559.7|40519.7|40558.2|40518.2|0
1642129970000|2022-01-14 03:12:50|40553.2|40513.2|40553.2|40513.2|40553.2|40513.2|40553.2|40513.2|0
1642129980000|2022-01-14 03:13:00|40559.7|40519.7|40559.7|40519.7|40559.7|40519.7|40559.7|40519.7|0
1642130000000|2022-01-14 03:13:20|40558.2|40518.2|40554.7|40514.7|40558.2|40518.2|40554.7|40514.7|1
1642130020000|2022-01-14 03:13:40|40553.2|40513.2|40553.2|40513.2|40553.2|40513.2|40553.2|40513.2|0
1642130040000|2022-01-14 03:14:00|40549.7|40509.7|40553.2|40513.2|40553.2|40513.2|40548.2|40508.2|0
1642130080000|2022-01-14 03:14:40|40548.2|40508.2|40543.2|40503.2|40548.2|40508.2|40543.2|40503.2|1
1642130090000|2022-01-14 03:14:50|40548.2|40508.2|40543.2|40503.2|40548.2|40508.2|40543.2|40503.2|0
1642130100000|2022-01-14 03:15:00|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|0
1642130110000|2022-01-14 03:15:10|40549.7|40509.7|40543.2|40503.2|40549.7|40509.7|40543.2|40503.2|0
1642130140000|2022-01-14 03:15:40|40548.2|40508.2|40553.2|40513.2|40553.2|40513.2|40548.2|40508.2|0
1642130160000|2022-01-14 03:16:00|40558.2|40518.2|40553.2|40513.2|40558.2|40518.2|40553.2|40513.2|0
1642130210000|2022-01-14 03:16:50|40558.2|40518.2|40563.2|40523.2|40563.2|40523.2|40558.2|40518.2|1
1642130370000|2022-01-14 03:19:30|40569.6|40529.6|40573.2|40533.2|40573.2|40533.2|40569.6|40529.6|1
1642130430000|2022-01-14 03:20:30|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|3
1642130440000|2022-01-14 03:20:40|40563.2|40523.2|40563.2|40523.2|40568.2|40528.2|40558.2|40518.2|7
1642130490000|2022-01-14 03:21:30|40558.2|40518.2|40573.2|40533.2|40573.2|40533.2|40558.2|40518.2|9
1642130510000|2022-01-14 03:21:50|40563.2|40523.2|40563.2|40523.2|40563.2|40523.2|40563.2|40523.2|2
1642130530000|2022-01-14 03:22:10|40558.2|40518.2|40558.2|40518.2|40558.2|40518.2|40558.2|40518.2|0
1642130550000|2022-01-14 03:22:30|40559.6|40519.6|40563.2|40523.2|40563.2|40523.2|40559.6|40519.6|3
1642130560000|2022-01-14 03:22:40|40566.7|40526.7|40569.6|40529.6|40569.6|40529.6|40566.7|40526.7|0
1642130580000|2022-01-14 03:23:00|40573.2|40533.2|40573.2|40533.2|40573.2|40533.2|40573.2|40533.2|0
1642130600000|2022-01-14 03:23:20|40574.6|40534.6|40574.6|40534.6|40574.6|40534.6|40574.6|40534.6|0
1642130610000|2022-01-14 03:23:30|40573.2|40533.2|40573.2|40533.2|40573.2|40533.2|40573.2|40533.2|0
1642130650000|2022-01-14 03:24:10|40579.6|40539.6|40579.6|40539.6|40579.6|40539.6|40579.6|40539.6|0
1642130660000|2022-01-14 03:24:20|40573.2|40533.2|40573.2|40533.2|40573.2|40533.2|40573.2|40533.2|0
1642130800000|2022-01-14 03:26:40|40569.6|40529.6|40573.2|40533.2|40573.2|40533.2|40568.2|40528.2|0
1642130910000|2022-01-14 03:28:30|40569.6|40529.6|40563.2|40523.2|40569.6|40529.6|40563.2|40523.2|2
1642130950000|2022-01-14 03:29:10|40559.6|40519.6|40559.6|40519.6|40559.6|40519.6|40559.6|40519.6|0
1642130970000|2022-01-14 03:29:30|40563.2|40523.2|40563.2|40523.2|40563.2|40523.2|40563.2|40523.2|0
1642131150000|2022-01-14 03:32:30|40573.2|40533.2|40573.2|40533.2|40573.2|40533.2|40573.2|40533.2|0
1642131160000|2022-01-14 03:32:40|40568.2|40528.2|40568.2|40528.2|40568.2|40528.2|40568.2|40528.2|0
1642131170000|2022-01-14 03:32:50|40564.6|40524.6|40564.6|40524.6|40564.6|40524.6|40564.6|40524.6|0
1642131180000|2022-01-14 03:33:00|40563.2|40523.2|40563.2|40523.2|40563.2|40523.2|40563.2|40523.2|0
1642131240000|2022-01-14 03:34:00|40568.2|40528.2|40569.6|40529.6|40569.6|40529.6|40568.2|40528.2|0
1642131250000|2022-01-14 03:34:10|||||||||1
1642131300000|2022-01-14 03:35:00|40568.2|40528.2|40568.2|40528.2|40568.2|40528.2|40568.2|40528.2|3
1642131310000|2022-01-14 03:35:10|40569.6|40529.6|40569.6|40529.6|40569.6|40529.6|40569.6|40529.6|0
1642131390000|2022-01-14 03:36:30|40573.1|40533.1|40573.1|40533.1|40573.1|40533.1|40573.1|40533.1|0
1642131450000|2022-01-14 03:37:30|40568.1|40528.1|40569.6|40529.6|40569.6|40529.6|40568.1|40528.1|4
1642131500000|2022-01-14 03:38:20|40573.1|40533.1|40573.1|40533.1|40573.1|40533.1|40573.1|40533.1|1
1642131530000|2022-01-14 03:38:50|40579.6|40539.6|40576|40536|40579.6|40539.6|40576|40536|0
1642131590000|2022-01-14 03:39:50|40571|40531|40583.1|40543.1|40584.6|40544.6|40571|40531|8
1642131600000|2022-01-14 03:40:00|40584.6|40544.6|40583.1|40543.1|40584.6|40544.6|40583.1|40543.1|1
1642131660000|2022-01-14 03:41:00|||||||||1
1642131740000|2022-01-14 03:42:20|40588.1|40548.1|40588.1|40548.1|40588.1|40548.1|40588.1|40548.1|1
1642131760000|2022-01-14 03:42:40|40593.1|40553.1|40593.1|40553.1|40593.1|40553.1|40593.1|40553.1|0
1642131770000|2022-01-14 03:42:50|40589.6|40549.6|40588.1|40548.1|40589.6|40549.6|40588.1|40548.1|0
1642131780000|2022-01-14 03:43:00|40591.7|40551.7|40593.1|40553.1|40593.1|40553.1|40591.7|40551.7|0
1642131830000|2022-01-14 03:43:50|40589.6|40549.6|40588.1|40548.1|40589.6|40549.6|40588.1|40548.1|5
1642131840000|2022-01-14 03:44:00|40589.6|40549.6|40593.1|40553.1|40593.1|40553.1|40589.6|40549.6|1
1642131870000|2022-01-14 03:44:30|40589.6|40549.6|40589.6|40549.6|40589.6|40549.6|40589.6|40549.6|0
1642131880000|2022-01-14 03:44:40|40593.1|40553.1|40593.1|40553.1|40593.1|40553.1|40593.1|40553.1|0
1642131900000|2022-01-14 03:45:00|40589.6|40549.6|40589.6|40549.6|40589.6|40549.6|40589.6|40549.6|0
1642131960000|2022-01-14 03:46:00|40588.1|40548.1|40588.1|40548.1|40588.1|40548.1|40588.1|40548.1|0
1642131970000|2022-01-14 03:46:10|40589.6|40549.6|40589.6|40549.6|40589.6|40549.6|40589.6|40549.6|0
1642131980000|2022-01-14 03:46:20|40588.1|40548.1|40588.1|40548.1|40588.1|40548.1|40588.1|40548.1|0
1642131990000|2022-01-14 03:46:30|40583.1|40543.1|40583.1|40543.1|40583.1|40543.1|40583.1|40543.1|3
1642132030000|2022-01-14 03:47:10|40578.1|40538.1|40573.1|40533.1|40578.1|40538.1|40573.1|40533.1|0
1642132150000|2022-01-14 03:49:10|||||||||14
1642132180000|2022-01-14 03:49:40|40569.6|40529.6|40569.6|40529.6|40569.6|40529.6|40569.6|40529.6|0
1642132200000|2022-01-14 03:50:00|40574.6|40534.6|40574.6|40534.6|40574.6|40534.6|40574.6|40534.6|1
1642132210000|2022-01-14 03:50:10|40576|40536|40576|40536|40576|40536|40576|40536|0
1642132230000|2022-01-14 03:50:30|40574.6|40534.6|40559.6|40519.6|40574.6|40534.6|40559.6|40519.6|6
1642132340000|2022-01-14 03:52:20|40573.1|40533.1|40573.1|40533.1|40573.1|40533.1|40573.1|40533.1|1
1642132350000|2022-01-14 03:52:30|40569.6|40529.6|40569.6|40529.6|40569.6|40529.6|40569.6|40529.6|0
1642132440000|2022-01-14 03:54:00|40574.6|40534.6|40574.6|40534.6|40574.6|40534.6|40574.6|40534.6|0
1642132450000|2022-01-14 03:54:10|40573.1|40533.1|40573.1|40533.1|40573.1|40533.1|40573.1|40533.1|0
1642132660000|2022-01-14 03:57:40|40574.5|40534.5|40579.5|40539.5|40579.5|40539.5|40574.5|40534.5|0
1642132670000|2022-01-14 03:57:50|40583.1|40543.1|40583.1|40543.1|40583.1|40543.1|40583.1|40543.1|0
1642132770000|2022-01-14 03:59:30|40579.5|40539.5|40579.5|40539.5|40579.5|40539.5|40579.5|40539.5|0
1642132840000|2022-01-14 04:00:40|40574.5|40534.5|40574.5|40534.5|40574.5|40534.5|40574.5|40534.5|0
1642132860000|2022-01-14 04:01:00|40573.1|40533.1|40579.5|40539.5|40579.5|40539.5|40573.1|40533.1|0
1642132980000|2022-01-14 04:03:00|40574.5|40534.5|40574.5|40534.5|40574.5|40534.5|40574.5|40534.5|0
1642133000000|2022-01-14 04:03:20|40573.1|40533.1|40573.1|40533.1|40573.1|40533.1|40573.1|40533.1|0
1642133070000|2022-01-14 04:04:30|40569.5|40529.5|40569.5|40529.5|40569.5|40529.5|40569.5|40529.5|0
1642133100000|2022-01-14 04:05:00|40564.5|40524.5|40563.1|40523.1|40564.5|40524.5|40563.1|40523.1|3
1642133170000|2022-01-14 04:06:10|40567.4|40527.4|40579.5|40539.5|40583.1|40543.1|40567.4|40527.4|6
1642133280000|2022-01-14 04:08:00|40583.1|40543.1|40583.1|40543.1|40583.1|40543.1|40583.1|40543.1|0
1642133440000|2022-01-14 04:10:40|40579.5|40539.5|40579.5|40539.5|40579.5|40539.5|40579.5|40539.5|0
1642133530000|2022-01-14 04:12:10|40578.1|40538.1|40583.1|40543.1|40583.1|40543.1|40578.1|40538.1|4
1642133550000|2022-01-14 04:12:30|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|8
1642133560000|2022-01-14 04:12:40|40578|40538|40579.5|40539.5|40579.5|40539.5|40578|40538|0
1642133660000|2022-01-14 04:14:20|||||||||1
1642133690000|2022-01-14 04:14:50|40588|40548|40579.5|40539.5|40588|40548|40578|40538|6
1642133700000|2022-01-14 04:15:00|40583|40543|40584.5|40544.5|40588|40548|40579.5|40539.5|10
1642133710000|2022-01-14 04:15:10|40588|40548|40579.5|40539.5|40588|40548|40574.5|40534.5|13
1642133720000|2022-01-14 04:15:20|40581|40541|40579.5|40539.5|40584.5|40544.5|40576|40536|12
1642133740000|2022-01-14 04:15:40|40581|40541|40579.5|40539.5|40583|40543|40579.5|40539.5|2
1642133750000|2022-01-14 04:15:50|40583|40543|40583|40543|40583|40543|40583|40543|0
1642133760000|2022-01-14 04:16:00|40571|40531|40579.5|40539.5|40579.5|40539.5|40571|40531|6
1642133770000|2022-01-14 04:16:10|40576|40536|40581|40541|40581|40541|40576|40536|0
1642133780000|2022-01-14 04:16:20|40579.5|40539.5|40569.5|40529.5|40579.5|40539.5|40569.5|40529.5|7
1642133940000|2022-01-14 04:19:00|40574.5|40534.5|40574.5|40534.5|40574.5|40534.5|40574.5|40534.5|0
1642133950000|2022-01-14 04:19:10|40575.9|40535.9|40575.9|40535.9|40575.9|40535.9|40575.9|40535.9|0
1642133980000|2022-01-14 04:19:40|40569.5|40529.5|40569.5|40529.5|40569.5|40529.5|40569.5|40529.5|0
1642134020000|2022-01-14 04:20:20|40565.9|40525.9|40565.9|40525.9|40565.9|40525.9|40565.9|40525.9|0
1642134090000|2022-01-14 04:21:30|40564.5|40524.5|40564.5|40524.5|40564.5|40524.5|40564.5|40524.5|0
1642134100000|2022-01-14 04:21:40|40559.5|40519.5|40559.5|40519.5|40559.5|40519.5|40559.5|40519.5|1
1642134250000|2022-01-14 04:24:10|40558|40518|40558|40518|40558|40518|40558|40518|4
1642134270000|2022-01-14 04:24:30|40559.5|40519.5|40559.5|40519.5|40559.5|40519.5|40559.5|40519.5|0
1642134300000|2022-01-14 04:25:00|40563|40523|40563|40523|40563|40523|40563|40523|6
1642134470000|2022-01-14 04:27:50|||||||||6
1642134500000|2022-01-14 04:28:20|40568|40528|40559.5|40519.5|40568|40528|40559.5|40519.5|3
1642134820000|2022-01-14 04:33:40|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|0
1642134860000|2022-01-14 04:34:20|40558|40518|40559.4|40519.4|40559.4|40519.4|40558|40518|4
1642134960000|2022-01-14 04:36:00|40573|40533|40573|40533|40573|40533|40573|40533|4
1642134970000|2022-01-14 04:36:10|40563|40523|40563|40523|40563|40523|40563|40523|7
1642135080000|2022-01-14 04:38:00|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|1
1642135150000|2022-01-14 04:39:10|40563|40523|40563|40523|40563|40523|40563|40523|0
1642135450000|2022-01-14 04:44:10|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|0
1642135480000|2022-01-14 04:44:40|40563|40523|40563|40523|40563|40523|40563|40523|0
1642135550000|2022-01-14 04:45:50|40565.9|40525.9|40569.4|40529.4|40569.4|40529.4|40565.9|40525.9|0
1642135630000|2022-01-14 04:47:10|40568|40528|40563|40523|40568|40528|40563|40523|0
1642135710000|2022-01-14 04:48:30|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|0
1642135860000|2022-01-14 04:51:00|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|0
1642135870000|2022-01-14 04:51:10|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|0
1642135910000|2022-01-14 04:51:50|40560.9|40520.9|40562.9|40522.9|40562.9|40522.9|40559.4|40519.4|1
1642136080000|2022-01-14 04:54:40|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|0
1642136220000|2022-01-14 04:57:00|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|0
1642136280000|2022-01-14 04:58:00|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|0
1642136290000|2022-01-14 04:58:10|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|0
1642136320000|2022-01-14 04:58:40|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|0
1642136330000|2022-01-14 04:58:50|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|0
1642136350000|2022-01-14 04:59:10|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|0
1642136400000|2022-01-14 05:00:00|40557.9|40517.9|40559.4|40519.4|40559.4|40519.4|40557.9|40517.9|1
1642136480000|2022-01-14 05:01:20|40557.9|40517.9|40559.4|40519.4|40559.4|40519.4|40557.9|40517.9|0
1642136530000|2022-01-14 05:02:10|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|20
1642136570000|2022-01-14 05:02:50|40559.4|40519.4|40564.4|40524.4|40564.4|40524.4|40559.4|40519.4|1
1642136580000|2022-01-14 05:03:00|40562.9|40522.9|40559.4|40519.4|40562.9|40522.9|40557.9|40517.9|0
1642136590000|2022-01-14 05:03:10|40557.9|40517.9|40562.9|40522.9|40562.9|40522.9|40557.9|40517.9|0
1642136690000|2022-01-14 05:04:50|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|1
1642136700000|2022-01-14 05:05:00|40557.9|40517.9|40559.4|40519.4|40559.4|40519.4|40557.9|40517.9|2
1642136730000|2022-01-14 05:05:30|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|0
1642136750000|2022-01-14 05:05:50|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|0
1642136770000|2022-01-14 05:06:10|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|2
1642136780000|2022-01-14 05:06:20|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|0
1642136810000|2022-01-14 05:06:50|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|0
1642136840000|2022-01-14 05:07:20|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|0
1642136870000|2022-01-14 05:07:50|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|0
1642136880000|2022-01-14 05:08:00|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|0
1642136900000|2022-01-14 05:08:20|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|40557.9|40517.9|0
1642136930000|2022-01-14 05:08:50|40540.8|40500.8|40540.8|40500.8|40540.8|40500.8|40540.8|40500.8|1
1642136940000|2022-01-14 05:09:00|40539.4|40499.4|40539.4|40499.4|40539.4|40499.4|40539.4|40499.4|0
1642136960000|2022-01-14 05:09:20|40537.9|40497.9|40537.9|40497.9|40537.9|40497.9|40537.9|40497.9|1
1642137030000|2022-01-14 05:10:30|40532.9|40492.9|40532.9|40492.9|40532.9|40492.9|40532.9|40492.9|2
1642137110000|2022-01-14 05:11:50|40534.3|40494.3|40534.3|40494.3|40534.3|40494.3|40534.3|40494.3|0
1642137130000|2022-01-14 05:12:10|40532.9|40492.9|40532.9|40492.9|40532.9|40492.9|40532.9|40492.9|0
1642137270000|2022-01-14 05:14:30|40529.3|40489.3|40534.3|40494.3|40534.3|40494.3|40529.3|40489.3|6
1642137280000|2022-01-14 05:14:40|40537.9|40497.9|40534.3|40494.3|40537.9|40497.9|40532.9|40492.9|1
1642137290000|2022-01-14 05:14:50|40529.3|40489.3|40529.3|40489.3|40529.3|40489.3|40529.3|40489.3|0
1642137300000|2022-01-14 05:15:00|40522.9|40482.9|40529.3|40489.3|40529.3|40489.3|40522.9|40482.9|1
1642137310000|2022-01-14 05:15:10|40530.8|40490.8|40532.9|40492.9|40537.9|40497.9|40529.3|40489.3|1
1642137330000|2022-01-14 05:15:30|40529.3|40489.3|40529.3|40489.3|40529.3|40489.3|40529.3|40489.3|0
1642137360000|2022-01-14 05:16:00|40525.8|40485.8|40529.3|40489.3|40529.3|40489.3|40525.8|40485.8|1
1642137390000|2022-01-14 05:16:30|40525.8|40485.8|40525.8|40485.8|40525.8|40485.8|40525.8|40485.8|1
1642137430000|2022-01-14 05:17:10|40522.3|40482.3|40519.3|40479.3|40522.3|40482.3|40519.3|40479.3|0
1642137480000|2022-01-14 05:18:00|||||||||1
1642137560000|2022-01-14 05:19:20|40522.9|40482.9|40522.9|40482.9|40522.9|40482.9|40522.9|40482.9|0
1642137570000|2022-01-14 05:19:30|40525.8|40485.8|40529.3|40489.3|40529.3|40489.3|40525.8|40485.8|0
1642137660000|2022-01-14 05:21:00|40530.8|40490.8|40529.3|40489.3|40530.8|40490.8|40529.3|40489.3|0
1642137680000|2022-01-14 05:21:20|40525.8|40485.8|40519.3|40479.3|40525.8|40485.8|40519.3|40479.3|0
1642137690000|2022-01-14 05:21:30|40524.3|40484.3|40529.3|40489.3|40529.3|40489.3|40522.9|40482.9|1
1642137700000|2022-01-14 05:21:40|40524.3|40484.3|40524.3|40484.3|40524.3|40484.3|40524.3|40484.3|0
1642137710000|2022-01-14 05:21:50|40522.9|40482.9|40522.9|40482.9|40522.9|40482.9|40522.9|40482.9|0
1642137720000|2022-01-14 05:22:00|40529.3|40489.3|40529.3|40489.3|40529.3|40489.3|40529.3|40489.3|2
1642137770000|2022-01-14 05:22:50|40522.9|40482.9|40519.3|40479.3|40522.9|40482.9|40519.3|40479.3|1
1642137780000|2022-01-14 05:23:00|40520.8|40480.8|40532.9|40492.9|40532.9|40492.9|40520.8|40480.8|2
1642137790000|2022-01-14 05:23:10|40529.3|40489.3|40529.3|40489.3|40529.3|40489.3|40529.3|40489.3|0
1642137910000|2022-01-14 05:25:10|||||||||1
1642137950000|2022-01-14 05:25:50|||||||||1
1642137990000|2022-01-14 05:26:30|40525.8|40485.8|40525.8|40485.8|40525.8|40485.8|40525.8|40485.8|1
1642138010000|2022-01-14 05:26:50|40529.3|40489.3|40529.3|40489.3|40529.3|40489.3|40529.3|40489.3|0
1642138140000|2022-01-14 05:29:00|40530.8|40490.8|40537.8|40497.8|40537.8|40497.8|40530.8|40490.8|3
1642138150000|2022-01-14 05:29:10|40542.8|40502.8|40547.8|40507.8|40549.3|40509.3|40542.8|40502.8|0
1642138160000|2022-01-14 05:29:20|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|0
1642138180000|2022-01-14 05:29:40|40549.3|40509.3|40549.3|40509.3|40549.3|40509.3|40549.3|40509.3|0
1642138190000|2022-01-14 05:29:50|40557.8|40517.8|40557.8|40517.8|40557.8|40517.8|40557.8|40517.8|1
1642138200000|2022-01-14 05:30:00|40554.3|40514.3|40542.8|40502.8|40554.3|40514.3|40542.8|40502.8|13
1642138210000|2022-01-14 05:30:10|40539.3|40499.3|40545.8|40505.8|40545.8|40505.8|40539.3|40499.3|1
1642138220000|2022-01-14 05:30:20|40544.3|40504.3|40544.3|40504.3|40544.3|40504.3|40544.3|40504.3|0
1642138230000|2022-01-14 05:30:30|40542.8|40502.8|40542.8|40502.8|40542.8|40502.8|40539.3|40499.3|1
1642138240000|2022-01-14 05:30:40|40545.8|40505.8|40559.3|40519.3|40559.3|40519.3|40544.3|40504.3|2
1642138260000|2022-01-14 05:31:00|40562.8|40522.8|40554.3|40514.3|40562.8|40522.8|40554.3|40514.3|4
1642138270000|2022-01-14 05:31:10|40550.8|40510.8|40549.3|40509.3|40550.8|40510.8|40549.3|40509.3|0
1642138280000|2022-01-14 05:31:20|40555.8|40515.8|40555.8|40515.8|40555.8|40515.8|40555.8|40515.8|1
1642138310000|2022-01-14 05:31:50|40559.3|40519.3|40559.3|40519.3|40559.3|40519.3|40559.3|40519.3|0
1642138370000|2022-01-14 05:32:50|40555.8|40515.8|40555.8|40515.8|40555.8|40515.8|40555.8|40515.8|0
1642138400000|2022-01-14 05:33:20|40559.3|40519.3|40559.3|40519.3|40562.8|40522.8|40559.3|40519.3|0
1642138450000|2022-01-14 05:34:10|40565.7|40525.7|40565.7|40525.7|40565.7|40525.7|40565.7|40525.7|0
1642138460000|2022-01-14 05:34:20|40569.3|40529.3|40579.3|40539.3|40579.3|40539.3|40569.3|40529.3|0
1642138490000|2022-01-14 05:34:50|40584.3|40544.3|40582.8|40542.8|40584.3|40544.3|40582.8|40542.8|0
1642138500000|2022-01-14 05:35:00|40579.3|40539.3|40579.3|40539.3|40579.3|40539.3|40579.3|40539.3|0
1642138510000|2022-01-14 05:35:10|40572.8|40532.8|40569.3|40529.3|40572.8|40532.8|40569.3|40529.3|1
1642138520000|2022-01-14 05:35:20|40572.8|40532.8|40572.8|40532.8|40572.8|40532.8|40572.8|40532.8|1
1642138530000|2022-01-14 05:35:30|40575.7|40535.7|40575.7|40535.7|40575.7|40535.7|40575.7|40535.7|0
1642138540000|2022-01-14 05:35:40|40579.3|40539.3|40579.3|40539.3|40579.3|40539.3|40579.3|40539.3|0
1642138560000|2022-01-14 05:36:00|40577.8|40537.8|40577.8|40537.8|40577.8|40537.8|40577.8|40537.8|0
1642138570000|2022-01-14 05:36:10|40579.3|40539.3|40579.3|40539.3|40579.3|40539.3|40579.3|40539.3|0
1642138590000|2022-01-14 05:36:30|40575.7|40535.7|40572.8|40532.8|40575.7|40535.7|40572.8|40532.8|1
1642138610000|2022-01-14 05:36:50|40569.3|40529.3|40569.3|40529.3|40569.3|40529.3|40569.3|40529.3|0
1642138620000|2022-01-14 05:37:00|40567.8|40527.8|40562.8|40522.8|40569.3|40529.3|40562.8|40522.8|1
1642138660000|2022-01-14 05:37:40|40559.3|40519.3|40557.8|40517.8|40562.8|40522.8|40554.3|40514.3|2
1642138670000|2022-01-14 05:37:50|40559.3|40519.3|40559.3|40519.3|40562.8|40522.8|40557.8|40517.8|0
1642138680000|2022-01-14 05:38:00|40564.3|40524.3|40564.3|40524.3|40564.3|40524.3|40564.3|40524.3|0
1642138690000|2022-01-14 05:38:10|40567.8|40527.8|40567.8|40527.8|40567.8|40527.8|40567.8|40527.8|0
1642138700000|2022-01-14 05:38:20|40566.4|40526.4|40562.8|40522.8|40566.4|40526.4|40562.8|40522.8|1
1642138730000|2022-01-14 05:38:50|40566.4|40526.4|40567.8|40527.8|40567.8|40527.8|40566.4|40526.4|0
1642138740000|2022-01-14 05:39:00|40572.8|40532.8|40572.8|40532.8|40572.8|40532.8|40572.8|40532.8|0
1642138750000|2022-01-14 05:39:10|40569.3|40529.3|40569.3|40529.3|40569.3|40529.3|40569.3|40529.3|0
1642138760000|2022-01-14 05:39:20|40567.8|40527.8|40567.8|40527.8|40567.8|40527.8|40567.8|40527.8|0
1642138780000|2022-01-14 05:39:40|40559.3|40519.3|40562.8|40522.8|40562.8|40522.8|40559.3|40519.3|2
1642138790000|2022-01-14 05:39:50|40559.3|40519.3|40559.3|40519.3|40559.3|40519.3|40557.8|40517.8|0
1642138830000|2022-01-14 05:40:30|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|40559.3|40519.3|0
1642138910000|2022-01-14 05:41:50|40559.3|40519.3|40569.3|40529.3|40569.3|40529.3|40559.3|40519.3|1
1642138920000|2022-01-14 05:42:00|40579.3|40539.3|40579.3|40539.3|40579.3|40539.3|40579.3|40539.3|0
1642138930000|2022-01-14 05:42:10|40582.8|40542.8|40582.8|40542.8|40584.3|40544.3|40582.8|40542.8|0
1642138940000|2022-01-14 05:42:20|40579.3|40539.3|40579.3|40539.3|40579.3|40539.3|40579.3|40539.3|0
1642138950000|2022-01-14 05:42:30|40574.3|40534.3|40574.3|40534.3|40574.3|40534.3|40574.3|40534.3|2
1642138960000|2022-01-14 05:42:40|40572.8|40532.8|40575.7|40535.7|40575.7|40535.7|40572.8|40532.8|0
1642138970000|2022-01-14 05:42:50|40584.3|40544.3|40582.8|40542.8|40584.3|40544.3|40582.8|40542.8|5
1642139030000|2022-01-14 05:43:50|40584.3|40544.3|40582.8|40542.8|40584.3|40544.3|40582.8|40542.8|0
1642139040000|2022-01-14 05:44:00|40579.3|40539.3|40579.3|40539.3|40579.3|40539.3|40579.3|40539.3|0
1642139060000|2022-01-14 05:44:20|40582.8|40542.8|40582.8|40542.8|40582.8|40542.8|40582.8|40542.8|0
1642139070000|2022-01-14 05:44:30|40579.3|40539.3|40579.3|40539.3|40579.3|40539.3|40572.8|40532.8|0
1642139080000|2022-01-14 05:44:40|40582.8|40542.8|40572.8|40532.8|40582.8|40542.8|40569.3|40529.3|1
1642139100000|2022-01-14 05:45:00|40574.3|40534.3|40574.3|40534.3|40579.3|40539.3|40574.3|40534.3|0
1642139110000|2022-01-14 05:45:10|40569.3|40529.3|40572.8|40532.8|40572.8|40532.8|40569.3|40529.3|1
1642139130000|2022-01-14 05:45:30|40579.3|40539.3|40569.3|40529.3|40579.3|40539.3|40569.3|40529.3|0
1642139140000|2022-01-14 05:45:40|40572.8|40532.8|40574.3|40534.3|40574.3|40534.3|40572.8|40532.8|0
1642139150000|2022-01-14 05:45:50|40572.8|40532.8|40569.3|40529.3|40572.8|40532.8|40569.3|40529.3|0
1642139160000|2022-01-14 05:46:00|40570.7|40530.7|40572.8|40532.8|40577.8|40537.8|40570.7|40530.7|2
1642139170000|2022-01-14 05:46:10|40577.8|40537.8|40581.3|40541.3|40581.3|40541.3|40577.8|40537.8|0
1642139180000|2022-01-14 05:46:20|40582.8|40542.8|40582.8|40542.8|40582.8|40542.8|40582.8|40542.8|0
1642139190000|2022-01-14 05:46:30|||||||||1
1642139200000|2022-01-14 05:46:40|40579.3|40539.3|40577.8|40537.8|40579.3|40539.3|40577.8|40537.8|0
1642139210000|2022-01-14 05:46:50|40574.3|40534.3|40572.8|40532.8|40574.3|40534.3|40569.3|40529.3|2
1642139220000|2022-01-14 05:47:00|40577.8|40537.8|40582.8|40542.8|40582.8|40542.8|40577.8|40537.8|0
1642139230000|2022-01-14 05:47:10|40579.3|40539.3|40574.3|40534.3|40579.3|40539.3|40574.3|40534.3|0
1642139240000|2022-01-14 05:47:20|40577.8|40537.8|40572.8|40532.8|40579.3|40539.3|40572.8|40532.8|1
1642139270000|2022-01-14 05:47:50|40577.8|40537.8|40577.8|40537.8|40577.8|40537.8|40577.8|40537.8|0
1642139280000|2022-01-14 05:48:00|40582.8|40542.8|40577.8|40537.8|40587.8|40547.8|40577.8|40537.8|2
1642139290000|2022-01-14 05:48:10|40581.3|40541.3|40579.3|40539.3|40587.8|40547.8|40579.3|40539.3|2
1642139300000|2022-01-14 05:48:20|40577.8|40537.8|40572.8|40532.8|40577.8|40537.8|40572.8|40532.8|0
1642139320000|2022-01-14 05:48:40|40577.8|40537.8|40582.8|40542.8|40582.8|40542.8|40577.8|40537.8|0
1642139330000|2022-01-14 05:48:50|40587.8|40547.8|40592.8|40552.8|40592.8|40552.8|40587.8|40547.8|0
1642139340000|2022-01-14 05:49:00|40589.3|40549.3|40592.8|40552.8|40592.8|40552.8|40587.8|40547.8|1
1642139350000|2022-01-14 05:49:10|40596.3|40556.3|40592.8|40552.8|40597.8|40557.8|40592.8|40552.8|3
1642139360000|2022-01-14 05:49:20|40589.2|40549.2|40589.2|40549.2|40589.2|40549.2|40584.2|40544.2|0
1642139370000|2022-01-14 05:49:30|40587.8|40547.8|40587.8|40547.8|40587.8|40547.8|40587.8|40547.8|0
1642139380000|2022-01-14 05:49:40|40592.8|40552.8|40592.8|40552.8|40592.8|40552.8|40589.2|40549.2|0
1642139390000|2022-01-14 05:49:50|40596.3|40556.3|40592.8|40552.8|40596.3|40556.3|40592.8|40552.8|1
1642139400000|2022-01-14 05:50:00|40589.2|40549.2|40589.2|40549.2|40589.2|40549.2|40589.2|40549.2|0
1642139410000|2022-01-14 05:50:10|40592.8|40552.8|40592.8|40552.8|40592.8|40552.8|40592.8|40552.8|1
1642139450000|2022-01-14 05:50:50|40572.8|40532.8|40572.8|40532.8|40572.8|40532.8|40572.8|40532.8|5
1642139460000|2022-01-14 05:51:00|40574.2|40534.2|40577.8|40537.8|40577.8|40537.8|40574.2|40534.2|0
1642139470000|2022-01-14 05:51:10|40579.2|40539.2|40577.8|40537.8|40579.2|40539.2|40577.8|40537.8|0
1642139480000|2022-01-14 05:51:20|40574.2|40534.2|40572.8|40532.8|40574.2|40534.2|40562.8|40522.8|0
1642139490000|2022-01-14 05:51:30|40579.2|40539.2|40579.2|40539.2|40579.2|40539.2|40579.2|40539.2|1
1642139500000|2022-01-14 05:51:40|40577.8|40537.8|40577.8|40537.8|40577.8|40537.8|40577.8|40537.8|1
1642139510000|2022-01-14 05:51:50|40576.3|40536.3|40567.8|40527.8|40576.3|40536.3|40567.8|40527.8|1
1642139520000|2022-01-14 05:52:00|40569.2|40529.2|40577.8|40537.8|40577.8|40537.8|40569.2|40529.2|4
1642139530000|2022-01-14 05:52:10|40582.8|40542.8|40582.8|40542.8|40582.8|40542.8|40582.8|40542.8|0
1642139550000|2022-01-14 05:52:30|40579.2|40539.2|40572.8|40532.8|40579.2|40539.2|40572.8|40532.8|1
1642139580000|2022-01-14 05:53:00|40579.2|40539.2|40582.8|40542.8|40582.8|40542.8|40579.2|40539.2|1
1642139600000|2022-01-14 05:53:20|40579.2|40539.2|40577.8|40537.8|40582.8|40542.8|40577.8|40537.8|1
1642139620000|2022-01-14 05:53:40|40581.3|40541.3|40577.8|40537.8|40582.8|40542.8|40577.8|40537.8|0
1642139640000|2022-01-14 05:54:00|40572.8|40532.8|40567.8|40527.8|40572.8|40532.8|40567.8|40527.8|2
1642139650000|2022-01-14 05:54:10|40572.8|40532.8|40572.8|40532.8|40572.8|40532.8|40572.8|40532.8|0
1642139700000|2022-01-14 05:55:00|40567.8|40527.8|40572.8|40532.8|40572.8|40532.8|40567.8|40527.8|0
1642139710000|2022-01-14 05:55:10|40567.8|40527.8|40561.3|40521.3|40569.2|40529.2|40561.3|40521.3|0
1642139720000|2022-01-14 05:55:20|40562.8|40522.8|40559.2|40519.2|40562.8|40522.8|40557.8|40517.8|0
1642139730000|2022-01-14 05:55:30|40557.8|40517.8|40559.2|40519.2|40562.8|40522.8|40557.8|40517.8|0
1642139740000|2022-01-14 05:55:40|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|40557.8|40517.8|0
1642139750000|2022-01-14 05:55:50|40559.2|40519.2|40562.8|40522.8|40562.8|40522.8|40557.8|40517.8|0
1642139760000|2022-01-14 05:56:00|40561.3|40521.3|40557.8|40517.8|40561.3|40521.3|40557.8|40517.8|0
1642139770000|2022-01-14 05:56:10|40559.2|40519.2|40557.8|40517.8|40559.2|40519.2|40557.8|40517.8|0
1642139790000|2022-01-14 05:56:30|40559.2|40519.2|40559.2|40519.2|40559.2|40519.2|40557.8|40517.8|0
1642139800000|2022-01-14 05:56:40|40557.8|40517.8|40559.2|40519.2|40559.2|40519.2|40557.8|40517.8|0
1642139810000|2022-01-14 05:56:50|40557.8|40517.8|40561.3|40521.3|40567.8|40527.8|40557.8|40517.8|1
1642139820000|2022-01-14 05:57:00|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|0
1642139850000|2022-01-14 05:57:30|40557.8|40517.8|40559.2|40519.2|40559.2|40519.2|40557.8|40517.8|0
1642139860000|2022-01-14 05:57:40|40557.8|40517.8|40557.8|40517.8|40559.2|40519.2|40557.8|40517.8|0
1642139870000|2022-01-14 05:57:50|40556.3|40516.3|40552.8|40512.8|40556.3|40516.3|40552.8|40512.8|2
1642139880000|2022-01-14 05:58:00|40557.8|40517.8|40557.8|40517.8|40557.8|40517.8|40557.8|40517.8|0
1642139890000|2022-01-14 05:58:10|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|2
1642139910000|2022-01-14 05:58:30|40567.8|40527.8|40562.8|40522.8|40567.8|40527.8|40562.8|40522.8|1
1642139930000|2022-01-14 05:58:50|40559.2|40519.2|40557.8|40517.8|40559.2|40519.2|40557.8|40517.8|0
1642139940000|2022-01-14 05:59:00|40559.2|40519.2|40557.8|40517.8|40559.2|40519.2|40557.8|40517.8|1
1642139950000|2022-01-14 05:59:10|40552.8|40512.8|40552.8|40512.8|40557.8|40517.8|40552.8|40512.8|0
1642139960000|2022-01-14 05:59:20|40557.8|40517.8|40557.8|40517.8|40557.8|40517.8|40557.8|40517.8|0
1642139980000|2022-01-14 05:59:40|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|40547.8|40507.8|0
1642140000000|2022-01-14 06:00:00|40549.2|40509.2|40552.8|40512.8|40552.8|40512.8|40549.2|40509.2|1
1642140010000|2022-01-14 06:00:10|40556.3|40516.3|40557.8|40517.8|40557.8|40517.8|40556.3|40516.3|0
1642140020000|2022-01-14 06:00:20|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|1
1642140030000|2022-01-14 06:00:30|40549.2|40509.2|40549.2|40509.2|40549.2|40509.2|40549.2|40509.2|0
1642140040000|2022-01-14 06:00:40|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|0
1642140060000|2022-01-14 06:01:00|40549.2|40509.2|40549.2|40509.2|40549.2|40509.2|40549.2|40509.2|0
1642140070000|2022-01-14 06:01:10|40547.8|40507.8|40549.2|40509.2|40549.2|40509.2|40547.8|40507.8|0
1642140080000|2022-01-14 06:01:20|40547.8|40507.8|40539.2|40499.2|40547.8|40507.8|40539.2|40499.2|0
1642140090000|2022-01-14 06:01:30|40537.8|40497.8|40539.2|40499.2|40539.2|40499.2|40537.8|40497.8|0
1642140100000|2022-01-14 06:01:40|40542.8|40502.8|40542.8|40502.8|40542.8|40502.8|40542.8|40502.8|0
1642140110000|2022-01-14 06:01:50|40547.8|40507.8|40542.8|40502.8|40547.8|40507.8|40542.8|40502.8|0
1642140130000|2022-01-14 06:02:10|40546.3|40506.3|40547.8|40507.8|40547.8|40507.8|40546.3|40506.3|0
1642140140000|2022-01-14 06:02:20|40559.2|40519.2|40559.2|40519.2|40559.2|40519.2|40559.2|40519.2|2
1642140150000|2022-01-14 06:02:30|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|40552.8|40512.8|0
1642140190000|2022-01-14 06:03:10|||||||||1
1642140200000|2022-01-14 06:03:20|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|0
1642140210000|2022-01-14 06:03:30|40557.7|40517.7|40557.7|40517.7|40557.7|40517.7|40557.7|40517.7|0
1642140220000|2022-01-14 06:03:40|40552.7|40512.7|40537.7|40497.7|40552.7|40512.7|40537.7|40497.7|6
1642140230000|2022-01-14 06:03:50|40541.3|40501.3|40544.8|40504.8|40544.8|40504.8|40541.3|40501.3|0
1642140240000|2022-01-14 06:04:00|40541.3|40501.3|40541.3|40501.3|40541.3|40501.3|40541.3|40501.3|0
1642140250000|2022-01-14 06:04:10|40542.7|40502.7|40552.7|40512.7|40557.7|40517.7|40542.7|40502.7|22
1642140260000|2022-01-14 06:04:20|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|40559.2|40519.2|2
1642140280000|2022-01-14 06:04:40|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|0
1642140330000|2022-01-14 06:05:30|40549.2|40509.2|40552.7|40512.7|40552.7|40512.7|40549.2|40509.2|0
1642140340000|2022-01-14 06:05:40|||||||||1
1642140410000|2022-01-14 06:06:50|40549.2|40509.2|40547.7|40507.7|40549.2|40509.2|40547.7|40507.7|1
1642140420000|2022-01-14 06:07:00|40549.2|40509.2|40537.7|40497.7|40549.2|40509.2|40537.7|40497.7|2
1642140430000|2022-01-14 06:07:10|40524.8|40484.8|40527.7|40487.7|40527.7|40487.7|40524.8|40484.8|3
1642140450000|2022-01-14 06:07:30|40517.7|40477.7|40517.7|40477.7|40517.7|40477.7|40517.7|40477.7|1
1642140540000|2022-01-14 06:09:00|40527.7|40487.7|40517.7|40477.7|40527.7|40487.7|40517.7|40477.7|3
1642140550000|2022-01-14 06:09:10|40521.3|40481.3|40522.7|40482.7|40522.7|40482.7|40521.3|40481.3|0
1642140580000|2022-01-14 06:09:40|||||||||1
1642140600000|2022-01-14 06:10:00|40519.2|40479.2|40517.7|40477.7|40522.7|40482.7|40517.7|40477.7|0
1642140630000|2022-01-14 06:10:30|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|0
1642140640000|2022-01-14 06:10:40|40517.7|40477.7|40517.7|40477.7|40522.7|40482.7|40517.7|40477.7|0
1642140730000|2022-01-14 06:12:10|||||||||2
1642140740000|2022-01-14 06:12:20|40526.3|40486.3|40527.7|40487.7|40527.7|40487.7|40526.3|40486.3|6
1642140760000|2022-01-14 06:12:40|40521.3|40481.3|40522.7|40482.7|40522.7|40482.7|40521.3|40481.3|1
1642140780000|2022-01-14 06:13:00|40517.7|40477.7|40517.7|40477.7|40522.7|40482.7|40517.7|40477.7|0
1642140800000|2022-01-14 06:13:20|40519.2|40479.2|40519.2|40479.2|40519.2|40479.2|40519.2|40479.2|0
1642140820000|2022-01-14 06:13:40|40527.7|40487.7|40527.7|40487.7|40527.7|40487.7|40527.7|40487.7|1
1642140830000|2022-01-14 06:13:50|40522.7|40482.7|40522.7|40482.7|40522.7|40482.7|40522.7|40482.7|0
1642140840000|2022-01-14 06:14:00|||||||||1
1642140870000|2022-01-14 06:14:30|40519.2|40479.2|40517.7|40477.7|40519.2|40479.2|40517.7|40477.7|0
1642140880000|2022-01-14 06:14:40|40522.7|40482.7|40522.7|40482.7|40522.7|40482.7|40522.7|40482.7|1
1642140920000|2022-01-14 06:15:20|40524.2|40484.2|40524.2|40484.2|40524.2|40484.2|40524.2|40484.2|0
1642140930000|2022-01-14 06:15:30|40522.7|40482.7|40522.7|40482.7|40522.7|40482.7|40522.7|40482.7|0
1642140940000|2022-01-14 06:15:40|40524.2|40484.2|40524.2|40484.2|40524.2|40484.2|40522.7|40482.7|0
1642140950000|2022-01-14 06:15:50|40522.7|40482.7|40522.7|40482.7|40522.7|40482.7|40522.7|40482.7|0
1642140960000|2022-01-14 06:16:00|40519.2|40479.2|40517.7|40477.7|40519.2|40479.2|40517.7|40477.7|0
1642140990000|2022-01-14 06:16:30|40516.3|40476.3|40527.7|40487.7|40527.7|40487.7|40516.3|40476.3|7
1642141000000|2022-01-14 06:16:40|40524.2|40484.2|40527.7|40487.7|40527.7|40487.7|40522.7|40482.7|0
1642141010000|2022-01-14 06:16:50|40524.2|40484.2|40522.7|40482.7|40524.2|40484.2|40522.7|40482.7|0
1642141030000|2022-01-14 06:17:10|40527.7|40487.7|40527.7|40487.7|40527.7|40487.7|40527.7|40487.7|0
1642141120000|2022-01-14 06:18:40|40522.7|40482.7|40522.7|40482.7|40522.7|40482.7|40522.7|40482.7|2
1642141150000|2022-01-14 06:19:10|40527.7|40487.7|40527.7|40487.7|40527.7|40487.7|40527.7|40487.7|1
1642141170000|2022-01-14 06:19:30|40537.7|40497.7|40537.7|40497.7|40537.7|40497.7|40537.7|40497.7|1
1642141200000|2022-01-14 06:20:00|40541.2|40501.2|40541.2|40501.2|40541.2|40501.2|40541.2|40501.2|1
1642141210000|2022-01-14 06:20:10|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|0
1642141220000|2022-01-14 06:20:20|||||||||4
1642141240000|2022-01-14 06:20:40|40541.2|40501.2|40541.2|40501.2|40541.2|40501.2|40541.2|40501.2|1
1642141250000|2022-01-14 06:20:50|40537.7|40497.7|40541.2|40501.2|40541.2|40501.2|40537.7|40497.7|0
1642141270000|2022-01-14 06:21:10|40544.8|40504.8|40572.7|40532.7|40572.7|40532.7|40544.8|40504.8|8
1642141280000|2022-01-14 06:21:20|40582.7|40542.7|40582.7|40542.7|40582.7|40542.7|40582.7|40542.7|5
1642141290000|2022-01-14 06:21:30|40587.7|40547.7|40582.7|40542.7|40587.7|40547.7|40582.7|40542.7|2
1642141320000|2022-01-14 06:22:00|40579.2|40539.2|40579.2|40539.2|40579.2|40539.2|40572.7|40532.7|3
1642141330000|2022-01-14 06:22:10|40577.7|40537.7|40572.7|40532.7|40577.7|40537.7|40572.7|40532.7|0
1642141340000|2022-01-14 06:22:20|40569.2|40529.2|40562.7|40522.7|40569.2|40529.2|40559.2|40519.2|3
1642141360000|2022-01-14 06:22:40|40566.2|40526.2|40567.7|40527.7|40567.7|40527.7|40562.7|40522.7|1
1642141370000|2022-01-14 06:22:50|40572.7|40532.7|40572.7|40532.7|40572.7|40532.7|40572.7|40532.7|0
1642141390000|2022-01-14 06:23:10|40567.7|40527.7|40567.7|40527.7|40567.7|40527.7|40567.7|40527.7|0
1642141400000|2022-01-14 06:23:20|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|1
1642141420000|2022-01-14 06:23:40|40567.7|40527.7|40567.7|40527.7|40567.7|40527.7|40567.7|40527.7|0
1642141430000|2022-01-14 06:23:50|40569.2|40529.2|40572.7|40532.7|40572.7|40532.7|40569.2|40529.2|0
1642141550000|2022-01-14 06:25:50|40576.2|40536.2|40582.7|40542.7|40582.7|40542.7|40576.2|40536.2|1
1642141600000|2022-01-14 06:26:40|40587.7|40547.7|40587.7|40547.7|40587.7|40547.7|40587.7|40547.7|0
1642141610000|2022-01-14 06:26:50|40592.7|40552.7|40592.7|40552.7|40592.7|40552.7|40592.7|40552.7|0
1642141620000|2022-01-14 06:27:00|40589.1|40549.1|40587.7|40547.7|40589.1|40549.1|40577.7|40537.7|4
1642141630000|2022-01-14 06:27:10|40592.7|40552.7|40592.7|40552.7|40592.7|40552.7|40587.7|40547.7|0
1642141640000|2022-01-14 06:27:20|40597.7|40557.7|40597.7|40557.7|40597.7|40557.7|40597.7|40557.7|0
1642141650000|2022-01-14 06:27:30|||||||||1
1642141660000|2022-01-14 06:27:40|40604.1|40564.1|40602.7|40562.7|40604.1|40564.1|40602.7|40562.7|1
1642141670000|2022-01-14 06:27:50|40606.2|40566.2|40614.1|40574.1|40614.1|40574.1|40606.2|40566.2|2
1642141680000|2022-01-14 06:28:00|40612.7|40572.7|40612.7|40572.7|40612.7|40572.7|40609.1|40569.1|0
1642141690000|2022-01-14 06:28:10|40617.7|40577.7|40617.7|40577.7|40617.7|40577.7|40617.7|40577.7|0
1642141700000|2022-01-14 06:28:20|40612.7|40572.7|40612.7|40572.7|40612.7|40572.7|40612.7|40572.7|0
1642141710000|2022-01-14 06:28:30|||||||||1
1642141720000|2022-01-14 06:28:40|40607.7|40567.7|40612.7|40572.7|40612.7|40572.7|40607.7|40567.7|1
1642141730000|2022-01-14 06:28:50|40614.1|40574.1|40612.7|40572.7|40614.1|40574.1|40612.7|40572.7|0
1642141740000|2022-01-14 06:29:00|40614.1|40574.1|40617.7|40577.7|40617.7|40577.7|40612.7|40572.7|0
1642141750000|2022-01-14 06:29:10|40614.1|40574.1|40612.7|40572.7|40614.1|40574.1|40612.7|40572.7|4
1642141800000|2022-01-14 06:30:00|40614.1|40574.1|40614.1|40574.1|40614.1|40574.1|40614.1|40574.1|0
1642141810000|2022-01-14 06:30:10|40612.7|40572.7|40612.7|40572.7|40612.7|40572.7|40607.7|40567.7|0
1642141840000|2022-01-14 06:30:40|40617.7|40577.7|40617.7|40577.7|40617.7|40577.7|40617.7|40577.7|0
1642141850000|2022-01-14 06:30:50|40622.7|40582.7|40622.7|40582.7|40622.7|40582.7|40622.7|40582.7|0
1642141880000|2022-01-14 06:31:20|40619.1|40579.1|40607.7|40567.7|40619.1|40579.1|40607.7|40567.7|1
1642141890000|2022-01-14 06:31:30|40602.7|40562.7|40602.7|40562.7|40602.7|40562.7|40602.7|40562.7|0
1642141910000|2022-01-14 06:31:50|40597.7|40557.7|40602.7|40562.7|40602.7|40562.7|40597.7|40557.7|1
1642141920000|2022-01-14 06:32:00|40614.7|40574.7|40609.1|40569.1|40614.7|40574.7|40609.1|40569.1|5
1642141930000|2022-01-14 06:32:10|40607.7|40567.7|40607.7|40567.7|40607.7|40567.7|40607.7|40567.7|0
1642141950000|2022-01-14 06:32:30|40611.2|40571.2|40611.2|40571.2|40611.2|40571.2|40611.2|40571.2|0
1642141960000|2022-01-14 06:32:40|40612.7|40572.7|40612.7|40572.7|40612.7|40572.7|40612.7|40572.7|0
1642141970000|2022-01-14 06:32:50|40607.7|40567.7|40607.7|40567.7|40607.7|40567.7|40607.7|40567.7|0
1642141980000|2022-01-14 06:33:00|40612.7|40572.7|40612.7|40572.7|40612.7|40572.7|40612.7|40572.7|0
1642142010000|2022-01-14 06:33:30|40607.7|40567.7|40612.7|40572.7|40612.7|40572.7|40607.7|40567.7|0
1642142020000|2022-01-14 06:33:40|40607.7|40567.7|40612.7|40572.7|40612.7|40572.7|40607.7|40567.7|0
1642142040000|2022-01-14 06:34:00|40607.7|40567.7|40607.7|40567.7|40607.7|40567.7|40607.7|40567.7|0
1642142060000|2022-01-14 06:34:20|40612.7|40572.7|40612.7|40572.7|40612.7|40572.7|40612.7|40572.7|0
1642142070000|2022-01-14 06:34:30|40607.7|40567.7|40607.7|40567.7|40607.7|40567.7|40607.7|40567.7|0
1642142130000|2022-01-14 06:35:30|40606.2|40566.2|40602.7|40562.7|40606.2|40566.2|40597.7|40557.7|1
1642142140000|2022-01-14 06:35:40|40599.1|40559.1|40607.7|40567.7|40607.7|40567.7|40599.1|40559.1|1
1642142160000|2022-01-14 06:36:00|40612.7|40572.7|40612.7|40572.7|40612.7|40572.7|40612.7|40572.7|0
1642142180000|2022-01-14 06:36:20|40617.7|40577.7|40611.2|40571.2|40619.1|40579.1|40607.7|40567.7|1
1642142190000|2022-01-14 06:36:30|40609.1|40569.1|40609.1|40569.1|40609.1|40569.1|40609.1|40569.1|0
1642142200000|2022-01-14 06:36:40|40607.7|40567.7|40612.7|40572.7|40612.7|40572.7|40607.7|40567.7|0
1642142220000|2022-01-14 06:37:00|40607.7|40567.7|40612.7|40572.7|40612.7|40572.7|40607.7|40567.7|2
1642142230000|2022-01-14 06:37:10|40617.7|40577.7|40607.7|40567.7|40617.7|40577.7|40607.7|40567.7|8
1642142240000|2022-01-14 06:37:20|40604.1|40564.1|40602.7|40562.7|40604.1|40564.1|40599.1|40559.1|3
1642142250000|2022-01-14 06:37:30|40597.7|40557.7|40602.7|40562.7|40602.7|40562.7|40597.7|40557.7|0
1642142260000|2022-01-14 06:37:40|40607.7|40567.7|40607.7|40567.7|40607.7|40567.7|40607.7|40567.7|1
1642142270000|2022-01-14 06:37:50|40602.7|40562.7|40601.2|40561.2|40602.7|40562.7|40601.2|40561.2|0
1642142280000|2022-01-14 06:38:00|40597.7|40557.7|40602.7|40562.7|40602.7|40562.7|40597.7|40557.7|0
1642142290000|2022-01-14 06:38:10|40597.7|40557.7|40602.7|40562.7|40602.7|40562.7|40597.7|40557.7|0
1642142310000|2022-01-14 06:38:30|40606.2|40566.2|40612.7|40572.7|40612.7|40572.7|40606.2|40566.2|1
1642142320000|2022-01-14 06:38:40|40607.7|40567.7|40607.7|40567.7|40612.7|40572.7|40607.7|40567.7|0
1642142360000|2022-01-14 06:39:20|40602.7|40562.7|40607.7|40567.7|40607.7|40567.7|40602.7|40562.7|0
1642142400000|2022-01-14 06:40:00|40609.1|40569.1|40609.1|40569.1|40609.1|40569.1|40609.1|40569.1|0
1642142420000|2022-01-14 06:40:20|40607.6|40567.6|40609.1|40569.1|40609.1|40569.1|40607.6|40567.6|0
1642142430000|2022-01-14 06:40:30|40607.6|40567.6|40602.6|40562.6|40607.6|40567.6|40602.6|40562.6|0
1642142440000|2022-01-14 06:40:40|40606.2|40566.2|40612.6|40572.6|40612.6|40572.6|40606.2|40566.2|0
1642142500000|2022-01-14 06:41:40|40616.2|40576.2|40617.6|40577.6|40617.6|40577.6|40616.2|40576.2|0
1642142520000|2022-01-14 06:42:00|40621.2|40581.2|40621.2|40581.2|40621.2|40581.2|40621.2|40581.2|3
1642142530000|2022-01-14 06:42:10|40622.6|40582.6|40627.6|40587.6|40627.6|40587.6|40622.6|40582.6|0
1642142560000|2022-01-14 06:42:40|40617.6|40577.6|40619.1|40579.1|40619.1|40579.1|40617.6|40577.6|4
1642142570000|2022-01-14 06:42:50|40617.6|40577.6|40612.6|40572.6|40617.6|40577.6|40612.6|40572.6|1
1642142630000|2022-01-14 06:43:50|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|0
1642142640000|2022-01-14 06:44:00|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|0
1642142660000|2022-01-14 06:44:20|40619.1|40579.1|40617.6|40577.6|40619.1|40579.1|40617.6|40577.6|0
1642142680000|2022-01-14 06:44:40|40622.6|40582.6|40617.6|40577.6|40622.6|40582.6|40617.6|40577.6|0
1642142690000|2022-01-14 06:44:50|40619.1|40579.1|40617.6|40577.6|40619.1|40579.1|40617.6|40577.6|0
1642142710000|2022-01-14 06:45:10|||||||||1
1642142720000|2022-01-14 06:45:20|40612.6|40572.6|40609.1|40569.1|40612.6|40572.6|40609.1|40569.1|2
1642142730000|2022-01-14 06:45:30|40607.6|40567.6|40612.6|40572.6|40612.6|40572.6|40607.6|40567.6|0
1642142800000|2022-01-14 06:46:40|40616.2|40576.2|40622.6|40582.6|40622.6|40582.6|40616.2|40576.2|0
1642142820000|2022-01-14 06:47:00|40627.6|40587.6|40632.6|40592.6|40634.1|40594.1|40627.6|40587.6|3
1642142830000|2022-01-14 06:47:10|40629.1|40589.1|40627.6|40587.6|40629.1|40589.1|40627.6|40587.6|0
1642142840000|2022-01-14 06:47:20|40617.6|40577.6|40622.6|40582.6|40622.6|40582.6|40617.6|40577.6|1
1642142850000|2022-01-14 06:47:30|40621.2|40581.2|40621.2|40581.2|40621.2|40581.2|40621.2|40581.2|0
1642142860000|2022-01-14 06:47:40|40622.6|40582.6|40617.6|40577.6|40622.6|40582.6|40617.6|40577.6|0
1642142920000|2022-01-14 06:48:40|40621.2|40581.2|40621.2|40581.2|40621.2|40581.2|40617.6|40577.6|0
1642142930000|2022-01-14 06:48:50|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|0
1642142960000|2022-01-14 06:49:20|40626.2|40586.2|40621.2|40581.2|40627.6|40587.6|40621.2|40581.2|1
1642142980000|2022-01-14 06:49:40|40622.6|40582.6|40621.2|40581.2|40622.6|40582.6|40621.2|40581.2|0
1642143000000|2022-01-14 06:50:00|40622.6|40582.6|40621.2|40581.2|40622.6|40582.6|40621.2|40581.2|0
1642143020000|2022-01-14 06:50:20|40627.6|40587.6|40627.6|40587.6|40627.6|40587.6|40627.6|40587.6|1
1642143060000|2022-01-14 06:51:00|40621.2|40581.2|40621.2|40581.2|40621.2|40581.2|40621.2|40581.2|0
1642143070000|2022-01-14 06:51:10|40617.6|40577.6|40621.2|40581.2|40621.2|40581.2|40617.6|40577.6|0
1642143080000|2022-01-14 06:51:20|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|0
1642143090000|2022-01-14 06:51:30|40621.2|40581.2|40621.2|40581.2|40621.2|40581.2|40621.2|40581.2|0
1642143130000|2022-01-14 06:52:10|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|0
1642143140000|2022-01-14 06:52:20|40621.2|40581.2|40621.2|40581.2|40621.2|40581.2|40621.2|40581.2|1
1642143150000|2022-01-14 06:52:30|40624.7|40584.7|40627.6|40587.6|40627.6|40587.6|40624.7|40584.7|0
1642143170000|2022-01-14 06:52:50|40632.6|40592.6|40632.6|40592.6|40632.6|40592.6|40632.6|40592.6|3
1642143180000|2022-01-14 06:53:00|40627.6|40587.6|40627.6|40587.6|40627.6|40587.6|40627.6|40587.6|0
1642143220000|2022-01-14 06:53:40|40631.1|40591.1|40631.1|40591.1|40631.1|40591.1|40631.1|40591.1|0
1642143230000|2022-01-14 06:53:50|40627.6|40587.6|40627.6|40587.6|40627.6|40587.6|40627.6|40587.6|0
1642143240000|2022-01-14 06:54:00|40631.1|40591.1|40631.1|40591.1|40631.1|40591.1|40631.1|40591.1|1
1642143250000|2022-01-14 06:54:10|40627.6|40587.6|40631.1|40591.1|40631.1|40591.1|40627.6|40587.6|0
1642143270000|2022-01-14 06:54:30|40627.6|40587.6|40631.1|40591.1|40631.1|40591.1|40627.6|40587.6|0
1642143300000|2022-01-14 06:55:00|40627.6|40587.6|40632.6|40592.6|40632.6|40592.6|40627.6|40587.6|0
1642143320000|2022-01-14 06:55:20|40627.6|40587.6|40627.6|40587.6|40627.6|40587.6|40627.6|40587.6|0
1642143330000|2022-01-14 06:55:30|40632.6|40592.6|40617.6|40577.6|40632.6|40592.6|40617.6|40577.6|5
1642143340000|2022-01-14 06:55:40|||||||||1
1642143350000|2022-01-14 06:55:50|||||||||1
1642143380000|2022-01-14 06:56:20|40624.7|40584.7|40624.7|40584.7|40624.7|40584.7|40624.7|40584.7|10
1642143390000|2022-01-14 06:56:30|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|3
1642143400000|2022-01-14 06:56:40|||||||||1
1642143410000|2022-01-14 06:56:50|40624.7|40584.7|40624.7|40584.7|40624.7|40584.7|40624.7|40584.7|1
1642143420000|2022-01-14 06:57:00|||||||||3
1642143450000|2022-01-14 06:57:30|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|1
1642143470000|2022-01-14 06:57:50|||||||||1
1642143480000|2022-01-14 06:58:00|40616.1|40576.1|40617.6|40577.6|40617.6|40577.6|40616.1|40576.1|3
1642143520000|2022-01-14 06:58:40|||||||||2
1642143540000|2022-01-14 06:59:00|||||||||3
1642143590000|2022-01-14 06:59:50|||||||||1
1642143600000|2022-01-14 07:00:00|||||||||1
1642143610000|2022-01-14 07:00:10|40599.1|40559.1|40577.6|40537.6|40599.1|40559.1|40576.1|40536.1|11
1642143620000|2022-01-14 07:00:20|40572.6|40532.6|40567.6|40527.6|40572.6|40532.6|40567.6|40527.6|2
1642143630000|2022-01-14 07:00:30|40582.6|40542.6|40579.1|40539.1|40582.6|40542.6|40579.1|40539.1|1
1642143640000|2022-01-14 07:00:40|40577.6|40537.6|40577.6|40537.6|40577.6|40537.6|40577.6|40537.6|0
1642143650000|2022-01-14 07:00:50|||||||||4
1642143660000|2022-01-14 07:01:00|40587.6|40547.6|40592.6|40552.6|40597.6|40557.6|40587.6|40547.6|4
1642143670000|2022-01-14 07:01:10|40589.1|40549.1|40591.1|40551.1|40591.1|40551.1|40579.7|40539.7|3
1642143680000|2022-01-14 07:01:20|40589.7|40549.7|40594.7|40554.7|40594.7|40554.7|40589.7|40549.7|0
1642143690000|2022-01-14 07:01:30|40599.7|40559.7|40599.7|40559.7|40599.7|40559.7|40599.7|40559.7|0
1642143710000|2022-01-14 07:01:50|40604.7|40564.7|40604.7|40564.7|40604.7|40564.7|40599.7|40559.7|1
1642143720000|2022-01-14 07:02:00|40609.7|40569.7|40609.7|40569.7|40611.1|40571.1|40609.7|40569.7|9
1642143730000|2022-01-14 07:02:10|40614.7|40574.7|40609.7|40569.7|40614.7|40574.7|40609.7|40569.7|1
1642143780000|2022-01-14 07:03:00|||||||||1
1642143800000|2022-01-14 07:03:20|40607.6|40567.6|40607.6|40567.6|40607.6|40567.6|40607.6|40567.6|3
1642143820000|2022-01-14 07:03:40|40611.1|40571.1|40612.6|40572.6|40612.6|40572.6|40611.1|40571.1|0
1642143830000|2022-01-14 07:03:50|40607.6|40567.6|40612.6|40572.6|40612.6|40572.6|40607.6|40567.6|0
1642143840000|2022-01-14 07:04:00|40609.1|40569.1|40612.6|40572.6|40617.6|40577.6|40607.6|40567.6|2
1642143850000|2022-01-14 07:04:10|40607.6|40567.6|40612.6|40572.6|40612.6|40572.6|40607.6|40567.6|0
1642143870000|2022-01-14 07:04:30|40607.6|40567.6|40607.6|40567.6|40607.6|40567.6|40607.6|40567.6|0
1642143880000|2022-01-14 07:04:40|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|1
1642143900000|2022-01-14 07:05:00|40616.1|40576.1|40607.6|40567.6|40616.1|40576.1|40607.6|40567.6|1
1642143920000|2022-01-14 07:05:20|40609|40569|40612.6|40572.6|40612.6|40572.6|40609|40569|1
1642143950000|2022-01-14 07:05:50|40609|40569|40607.6|40567.6|40609|40569|40607.6|40567.6|1
1642143980000|2022-01-14 07:06:20|40609|40569|40612.6|40572.6|40612.6|40572.6|40609|40569|1
1642144020000|2022-01-14 07:07:00|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|0
1642144030000|2022-01-14 07:07:10|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|4
1642144080000|2022-01-14 07:08:00|40621.1|40581.1|40617.6|40577.6|40627.6|40587.6|40617.6|40577.6|2
1642144150000|2022-01-14 07:09:10|40607.6|40567.6|40607.6|40567.6|40607.6|40567.6|40607.6|40567.6|4
1642144180000|2022-01-14 07:09:40|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|0
1642144190000|2022-01-14 07:09:50|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|1
1642144250000|2022-01-14 07:10:50|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|2
1642144260000|2022-01-14 07:11:00|40617.6|40577.6|40622.6|40582.6|40622.6|40582.6|40617.6|40577.6|0
1642144320000|2022-01-14 07:12:00|40627.6|40587.6|40626.1|40586.1|40627.6|40587.6|40617.6|40577.6|6
1642144380000|2022-01-14 07:13:00|40624.6|40584.6|40629.6|40589.6|40629.6|40589.6|40624.6|40584.6|5
1642144410000|2022-01-14 07:13:30|40633.2|40593.2|40621.1|40581.1|40633.2|40593.2|40621.1|40581.1|3
1642144420000|2022-01-14 07:13:40|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|0
1642144430000|2022-01-14 07:13:50|||||||||1
1642144470000|2022-01-14 07:14:30|40612.6|40572.6|40607.6|40567.6|40612.6|40572.6|40607.6|40567.6|1
1642144480000|2022-01-14 07:14:40|||||||||1
1642144490000|2022-01-14 07:14:50|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|1
1642144500000|2022-01-14 07:15:00|40617.6|40577.6|40607.6|40567.6|40617.6|40577.6|40607.6|40567.6|1
1642144620000|2022-01-14 07:17:00|40614|40574|40614|40574|40614|40574|40614|40574|6
1642144630000|2022-01-14 07:17:10|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|0
1642144650000|2022-01-14 07:17:30|40612.5|40572.5|40612.5|40572.5|40612.5|40572.5|40612.5|40572.5|0
1642144680000|2022-01-14 07:18:00|40607.5|40567.5|40612.5|40572.5|40612.5|40572.5|40607.5|40567.5|2
1642144740000|2022-01-14 07:19:00|40607.5|40567.5|40607.5|40567.5|40607.5|40567.5|40607.5|40567.5|1
1642144750000|2022-01-14 07:19:10|40612.5|40572.5|40612.5|40572.5|40612.5|40572.5|40612.5|40572.5|0
1642144800000|2022-01-14 07:20:00|40614|40574|40612.5|40572.5|40616.1|40576.1|40612.5|40572.5|0
1642144860000|2022-01-14 07:21:00|40616.1|40576.1|40607.5|40567.5|40617.5|40577.5|40607.5|40567.5|1
1642144910000|2022-01-14 07:21:50|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|1
1642145040000|2022-01-14 07:24:00|40599|40559|40599|40559|40599|40559|40599|40559|0
1642145060000|2022-01-14 07:24:20|40597.5|40557.5|40597.5|40557.5|40599|40559|40597.5|40557.5|1
1642145070000|2022-01-14 07:24:30|40599|40559|40599|40559|40599|40559|40599|40559|0
1642145100000|2022-01-14 07:25:00|40597.5|40557.5|40599|40559|40599|40559|40597.5|40557.5|0
1642145110000|2022-01-14 07:25:10|40567.5|40527.5|40562.5|40522.5|40567.5|40527.5|40559|40519|6
1642145120000|2022-01-14 07:25:20|40566.1|40526.1|40567.5|40527.5|40567.5|40527.5|40566.1|40526.1|0
1642145140000|2022-01-14 07:25:40|40557.5|40517.5|40557.5|40517.5|40562.5|40522.5|40557.5|40517.5|1
1642145180000|2022-01-14 07:26:20|40572.5|40532.5|40572.5|40532.5|40577.5|40537.5|40572.5|40532.5|3
1642145190000|2022-01-14 07:26:30|40576.1|40536.1|40567.5|40527.5|40582.5|40542.5|40567.5|40527.5|2
1642145220000|2022-01-14 07:27:00|40572.5|40532.5|40572.5|40532.5|40572.5|40532.5|40572.5|40532.5|0
1642145230000|2022-01-14 07:27:10|40569|40529|40572.5|40532.5|40572.5|40532.5|40567.5|40527.5|3
1642145240000|2022-01-14 07:27:20|40569|40529|40569|40529|40569|40529|40569|40529|0
1642145260000|2022-01-14 07:27:40|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|0
1642145270000|2022-01-14 07:27:50|40587.5|40547.5|40572.5|40532.5|40587.5|40547.5|40572.5|40532.5|9
1642145280000|2022-01-14 07:28:00|40576.1|40536.1|40577.5|40537.5|40577.5|40537.5|40576.1|40536.1|0
1642145300000|2022-01-14 07:28:20|40557.5|40517.5|40562.5|40522.5|40562.5|40522.5|40557.5|40517.5|3
1642145330000|2022-01-14 07:28:50|40557.5|40517.5|40562.5|40522.5|40562.5|40522.5|40557.5|40517.5|0
1642145340000|2022-01-14 07:29:00|40567.5|40527.5|40562.5|40522.5|40567.5|40527.5|40562.5|40522.5|0
1642145360000|2022-01-14 07:29:20|40557.5|40517.5|40562.5|40522.5|40562.5|40522.5|40557.5|40517.5|0
1642145380000|2022-01-14 07:29:40|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|0
1642145400000|2022-01-14 07:30:00|40559|40519|40554|40514|40562.5|40522.5|40552.5|40512.5|2
1642145410000|2022-01-14 07:30:10|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|0
1642145420000|2022-01-14 07:30:20|40549|40509|40549|40509|40549|40509|40549|40509|0
1642145430000|2022-01-14 07:30:30|40559|40519|40559|40519|40559|40519|40559|40519|3
1642145480000|2022-01-14 07:31:20|40552.5|40512.5|40554|40514|40554|40514|40552.5|40512.5|0
1642145490000|2022-01-14 07:31:30|40557.5|40517.5|40552.5|40512.5|40559|40519|40552.5|40512.5|0
1642145510000|2022-01-14 07:31:50|40547.5|40507.5|40542.5|40502.5|40547.5|40507.5|40542.5|40502.5|0
1642145520000|2022-01-14 07:32:00|40544|40504|40552.5|40512.5|40562.5|40522.5|40544|40504|0
1642145530000|2022-01-14 07:32:10|40566|40526|40572.5|40532.5|40572.5|40532.5|40566|40526|6
1642145560000|2022-01-14 07:32:40|40576|40536|40577.5|40537.5|40579|40539|40576|40536|0
1642145570000|2022-01-14 07:32:50|40576|40536|40562.5|40522.5|40576|40536|40562.5|40522.5|0
1642145580000|2022-01-14 07:33:00|40567.5|40527.5|40577.5|40537.5|40579|40539|40567.5|40527.5|1
1642145600000|2022-01-14 07:33:20|40572.5|40532.5|40572.5|40532.5|40572.5|40532.5|40572.5|40532.5|3
1642145640000|2022-01-14 07:34:00|40576|40536|40572.5|40532.5|40576|40536|40572.5|40532.5|1
1642145670000|2022-01-14 07:34:30|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|0
1642145680000|2022-01-14 07:34:40|40571|40531|40572.5|40532.5|40572.5|40532.5|40571|40531|0
1642145690000|2022-01-14 07:34:50|40569|40529|40567.5|40527.5|40569|40529|40567.5|40527.5|0
1642145710000|2022-01-14 07:35:10|40572.5|40532.5|40572.5|40532.5|40572.5|40532.5|40572.5|40532.5|1
1642145760000|2022-01-14 07:36:00|40576|40536|40577.5|40537.5|40577.5|40537.5|40576|40536|0
1642145810000|2022-01-14 07:36:50|40579|40539|40580.4|40540.4|40580.4|40540.4|40579|40539|0
1642145820000|2022-01-14 07:37:00|40579|40539|40579|40539|40579|40539|40579|40539|0
1642145880000|2022-01-14 07:38:00|40569|40529|40569|40529|40569|40529|40569|40529|5
1642145900000|2022-01-14 07:38:20|40572.5|40532.5|40572.5|40532.5|40572.5|40532.5|40572.5|40532.5|0
1642145930000|2022-01-14 07:38:50|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|1
1642145940000|2022-01-14 07:39:00|40569|40529|40572.5|40532.5|40572.5|40532.5|40569|40529|1
1642146000000|2022-01-14 07:40:00|40577.5|40537.5|40579|40539|40579|40539|40577.5|40537.5|0
1642146030000|2022-01-14 07:40:30|40587.5|40547.5|40587.5|40547.5|40587.5|40547.5|40587.5|40547.5|1
1642146040000|2022-01-14 07:40:40|40589|40549|40589|40549|40589|40549|40589|40549|0
1642146060000|2022-01-14 07:41:00|40592.5|40552.5|40584|40544|40599|40559|40582.5|40542.5|5
1642146070000|2022-01-14 07:41:10|40587.5|40547.5|40592.5|40552.5|40592.5|40552.5|40587.5|40547.5|1
1642146080000|2022-01-14 07:41:20|40602.5|40562.5|40602.5|40562.5|40602.5|40562.5|40602.5|40562.5|5
1642146100000|2022-01-14 07:41:40|40599|40559|40599|40559|40599|40559|40599|40559|0
1642146120000|2022-01-14 07:42:00|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|0
1642146130000|2022-01-14 07:42:10|40602.5|40562.5|40602.5|40562.5|40602.5|40562.5|40602.5|40562.5|3
1642146180000|2022-01-14 07:43:00|40587.5|40547.5|40587.5|40547.5|40587.5|40547.5|40587.5|40547.5|1
1642146190000|2022-01-14 07:43:10|40582.5|40542.5|40582.5|40542.5|40582.5|40542.5|40582.5|40542.5|0
1642146300000|2022-01-14 07:45:00|40586|40546|40602.5|40562.5|40607.5|40567.5|40586|40546|2
1642146330000|2022-01-14 07:45:30|40598.9|40558.9|40602.5|40562.5|40602.5|40562.5|40597.5|40557.5|0
1642146340000|2022-01-14 07:45:40|40597.5|40557.5|40597.5|40557.5|40598.9|40558.9|40597.5|40557.5|1
1642146360000|2022-01-14 07:46:00|40598.9|40558.9|40602.5|40562.5|40602.5|40562.5|40598.9|40558.9|2
1642146370000|2022-01-14 07:46:10|40601|40561|40602.5|40562.5|40602.5|40562.5|40601|40561|0
1642146390000|2022-01-14 07:46:30|40607.5|40567.5|40612.5|40572.5|40612.5|40572.5|40607.5|40567.5|0
1642146440000|2022-01-14 07:47:20|40621|40581|40621|40581|40621|40581|40621|40581|2
1642146450000|2022-01-14 07:47:30|40622.5|40582.5|40622.5|40582.5|40622.5|40582.5|40622.5|40582.5|0
1642146540000|2022-01-14 07:49:00|40618.9|40578.9|40612.5|40572.5|40618.9|40578.9|40612.5|40572.5|0
1642146680000|2022-01-14 07:51:20|40616|40576|40617.5|40577.5|40617.5|40577.5|40616|40576|0
1642146710000|2022-01-14 07:51:50|40612.5|40572.5|40612.5|40572.5|40612.5|40572.5|40612.5|40572.5|1
1642146750000|2022-01-14 07:52:30|40616|40576|40612.5|40572.5|40616|40576|40612.5|40572.5|0
1642146850000|2022-01-14 07:54:10|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|0
1642146860000|2022-01-14 07:54:20|40617.4|40577.4|40627.4|40587.4|40627.4|40587.4|40617.4|40577.4|2
1642146870000|2022-01-14 07:54:30|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|1
1642146880000|2022-01-14 07:54:40|40623.9|40583.9|40622.4|40582.4|40623.9|40583.9|40622.4|40582.4|0
1642146970000|2022-01-14 07:56:10|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|0
1642146980000|2022-01-14 07:56:20|40612.4|40572.4|40602.4|40562.4|40612.4|40572.4|40602.4|40562.4|2
1642146990000|2022-01-14 07:56:30|40607.4|40567.4|40612.4|40572.4|40612.4|40572.4|40607.4|40567.4|1
1642147020000|2022-01-14 07:57:00|40608.9|40568.9|40612.4|40572.4|40612.4|40572.4|40608.9|40568.9|7
1642147080000|2022-01-14 07:58:00|40622.4|40582.4|40622.4|40582.4|40627.4|40587.4|40622.4|40582.4|2
1642147140000|2022-01-14 07:59:00|40627.4|40587.4|40627.4|40587.4|40627.4|40587.4|40627.4|40587.4|0
1642147150000|2022-01-14 07:59:10|40607.4|40567.4|40612.4|40572.4|40612.4|40572.4|40607.4|40567.4|1
1642147160000|2022-01-14 07:59:20|40607.4|40567.4|40607.4|40567.4|40608.9|40568.9|40607.4|40567.4|0
1642147170000|2022-01-14 07:59:30|40602.4|40562.4|40617.4|40577.4|40617.4|40577.4|40602.4|40562.4|1
1642147180000|2022-01-14 07:59:40|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|40607.4|40567.4|1
1642147200000|2022-01-14 08:00:00|40607.4|40567.4|40612.4|40572.4|40612.4|40572.4|40607.4|40567.4|0
1642147280000|2022-01-14 08:01:20|40617.4|40577.4|40618.9|40578.9|40618.9|40578.9|40617.4|40577.4|0
1642147290000|2022-01-14 08:01:30|40617.4|40577.4|40608.9|40568.9|40617.4|40577.4|40608.9|40568.9|1
1642147300000|2022-01-14 08:01:40|40607.4|40567.4|40607.4|40567.4|40607.4|40567.4|40607.4|40567.4|0
1642147310000|2022-01-14 08:01:50|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|40607.4|40567.4|0
1642147330000|2022-01-14 08:02:10|40618.9|40578.9|40618.9|40578.9|40618.9|40578.9|40618.9|40578.9|2
1642147370000|2022-01-14 08:02:50|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|0
1642147380000|2022-01-14 08:03:00|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|2
1642147390000|2022-01-14 08:03:10|||||||||1
1642147400000|2022-01-14 08:03:20|40607.4|40567.4|40607.4|40567.4|40607.4|40567.4|40607.4|40567.4|0
1642147440000|2022-01-14 08:04:00|40618.9|40578.9|40622.4|40582.4|40622.4|40582.4|40618.9|40578.9|2
1642147450000|2022-01-14 08:04:10|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|0
1642147460000|2022-01-14 08:04:20|40608.9|40568.9|40612.4|40572.4|40612.4|40572.4|40608.9|40568.9|0
1642147500000|2022-01-14 08:05:00|40618.9|40578.9|40618.9|40578.9|40618.9|40578.9|40618.9|40578.9|0
1642147510000|2022-01-14 08:05:10|40617.4|40577.4|40618.9|40578.9|40623.9|40583.9|40617.4|40577.4|2
1642147520000|2022-01-14 08:05:20|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|0
1642147540000|2022-01-14 08:05:40|40618.9|40578.9|40618.9|40578.9|40618.9|40578.9|40618.9|40578.9|0
1642147560000|2022-01-14 08:06:00|40608.9|40568.9|40608.9|40568.9|40608.9|40568.9|40608.9|40568.9|1
1642147580000|2022-01-14 08:06:20|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|1
1642147600000|2022-01-14 08:06:40|40608.9|40568.9|40608.9|40568.9|40608.9|40568.9|40608.9|40568.9|0
1642147610000|2022-01-14 08:06:50|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|1
1642147620000|2022-01-14 08:07:00|40608.9|40568.9|40618.9|40578.9|40618.9|40578.9|40607.4|40567.4|1
1642147640000|2022-01-14 08:07:20|40623.9|40583.9|40622.4|40582.4|40623.9|40583.9|40622.4|40582.4|0
1642147680000|2022-01-14 08:08:00|40623.9|40583.9|40627.4|40587.4|40627.4|40587.4|40622.4|40582.4|2
1642147730000|2022-01-14 08:08:50|40618.9|40578.9|40618.9|40578.9|40618.9|40578.9|40618.9|40578.9|1
1642147800000|2022-01-14 08:10:00|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|1
1642147850000|2022-01-14 08:10:50|40623.9|40583.9|40622.4|40582.4|40623.9|40583.9|40622.4|40582.4|0
1642147860000|2022-01-14 08:11:00|40623.9|40583.9|40622.4|40582.4|40623.9|40583.9|40622.4|40582.4|0
1642147870000|2022-01-14 08:11:10|40627.4|40587.4|40622.4|40582.4|40627.4|40587.4|40622.4|40582.4|0
1642147880000|2022-01-14 08:11:20|40623.9|40583.9|40630.9|40590.9|40632.4|40592.4|40623.9|40583.9|1
1642147900000|2022-01-14 08:11:40|40627.4|40587.4|40637.4|40597.4|40637.4|40597.4|40627.4|40587.4|0
1642147920000|2022-01-14 08:12:00|40638.9|40598.9|40632.4|40592.4|40640.9|40600.9|40632.4|40592.4|8
1642147930000|2022-01-14 08:12:10|40637.4|40597.4|40637.4|40597.4|40637.4|40597.4|40637.4|40597.4|0
1642147970000|2022-01-14 08:12:50|40642.4|40602.4|40642.4|40602.4|40642.4|40602.4|40642.4|40602.4|0
1642147980000|2022-01-14 08:13:00|40637.4|40597.4|40642.4|40602.4|40642.4|40602.4|40637.4|40597.4|0
1642147990000|2022-01-14 08:13:10|40640.9|40600.9|40642.4|40602.4|40642.4|40602.4|40637.4|40597.4|0
1642148000000|2022-01-14 08:13:20|40637.4|40597.4|40642.4|40602.4|40642.4|40602.4|40637.4|40597.4|0
1642148010000|2022-01-14 08:13:30|40647.4|40607.4|40638.9|40598.9|40647.4|40607.4|40637.4|40597.4|1
1642148020000|2022-01-14 08:13:40|40640.9|40600.9|40642.4|40602.4|40642.4|40602.4|40640.9|40600.9|2
1642148030000|2022-01-14 08:13:50|40647.4|40607.4|40647.4|40607.4|40647.4|40607.4|40647.4|40607.4|0
1642148040000|2022-01-14 08:14:00|40645.9|40605.9|40645.9|40605.9|40647.4|40607.4|40645.9|40605.9|3
1642148060000|2022-01-14 08:14:20|40647.4|40607.4|40647.4|40607.4|40647.4|40607.4|40647.4|40607.4|4
1642148070000|2022-01-14 08:14:30|40645.9|40605.9|40637.4|40597.4|40645.9|40605.9|40627.4|40587.4|2
1642148080000|2022-01-14 08:14:40|40632.4|40592.4|40632.4|40592.4|40632.4|40592.4|40632.4|40592.4|0
1642148100000|2022-01-14 08:15:00|40637.4|40597.4|40637.4|40597.4|40640.9|40600.9|40637.4|40597.4|4
1642148150000|2022-01-14 08:15:50|40632.4|40592.4|40632.4|40592.4|40632.4|40592.4|40632.4|40592.4|1
1642148190000|2022-01-14 08:16:30|40633.9|40593.9|40637.4|40597.4|40638.9|40598.9|40633.9|40593.9|0
1642148200000|2022-01-14 08:16:40|40642.4|40602.4|40642.4|40602.4|40642.4|40602.4|40642.4|40602.4|0
1642148220000|2022-01-14 08:17:00|40647.4|40607.4|40647.4|40607.4|40647.4|40607.4|40647.4|40607.4|8
1642148230000|2022-01-14 08:17:10|40645.9|40605.9|40645.9|40605.9|40645.9|40605.9|40645.9|40605.9|2
1642148260000|2022-01-14 08:17:40|40637.4|40597.4|40637.4|40597.4|40642.4|40602.4|40637.4|40597.4|1
1642148280000|2022-01-14 08:18:00|40642.4|40602.4|40639.4|40599.4|40650.9|40610.9|40639.4|40599.4|7
1642148290000|2022-01-14 08:18:10|40640.9|40600.9|40645.9|40605.9|40645.9|40605.9|40640.9|40600.9|0
1642148300000|2022-01-14 08:18:20|40649.4|40609.4|40649.4|40609.4|40649.4|40609.4|40649.4|40609.4|3
1642148310000|2022-01-14 08:18:30|40653|40613|40660.9|40620.9|40664.4|40624.4|40653|40613|6
1642148330000|2022-01-14 08:18:50|40664.4|40624.4|40659.4|40619.4|40668|40628|40659.4|40619.4|5
1642148340000|2022-01-14 08:19:00|40660.9|40620.9|40659.4|40619.4|40660.9|40620.9|40659.4|40619.4|0
1642148360000|2022-01-14 08:19:20|40664.4|40624.4|40664.4|40624.4|40664.4|40624.4|40664.4|40624.4|0
1642148370000|2022-01-14 08:19:30|40665.9|40625.9|40664.4|40624.4|40665.9|40625.9|40664.4|40624.4|1
1642148380000|2022-01-14 08:19:40|40659.4|40619.4|40659.4|40619.4|40660.9|40620.9|40659.4|40619.4|4
1642148390000|2022-01-14 08:19:50|40660.9|40620.9|40660.9|40620.9|40660.9|40620.9|40660.9|40620.9|0
1642148400000|2022-01-14 08:20:00|40659.4|40619.4|40664.4|40624.4|40664.4|40624.4|40659.4|40619.4|0
1642148410000|2022-01-14 08:20:10|40674.4|40634.4|40685.9|40645.9|40685.9|40645.9|40674.4|40634.4|8
1642148420000|2022-01-14 08:20:20|40679.4|40639.4|40679.4|40639.4|40680.9|40640.9|40679.4|40639.4|2
1642148440000|2022-01-14 08:20:40|40682.4|40642.4|40679.4|40639.4|40682.4|40642.4|40679.4|40639.4|0
1642148450000|2022-01-14 08:20:50|40680.9|40640.9|40679.4|40639.4|40680.9|40640.9|40679.4|40639.4|0
1642148460000|2022-01-14 08:21:00|40680.9|40640.9|40682.4|40642.4|40682.4|40642.4|40679.4|40639.4|0
1642148480000|2022-01-14 08:21:20|40685.9|40645.9|40687.4|40647.4|40687.4|40647.4|40685.9|40645.9|1
1642148490000|2022-01-14 08:21:30|40685.9|40645.9|40689.4|40649.4|40689.4|40649.4|40685.9|40645.9|2
1642148510000|2022-01-14 08:21:50|40695.9|40655.9|40695.9|40655.9|40695.9|40655.9|40695.9|40655.9|0
1642148520000|2022-01-14 08:22:00|40694.4|40654.4|40695.9|40655.9|40695.9|40655.9|40689.4|40649.4|8
1642148530000|2022-01-14 08:22:10|40699.4|40659.4|40699.4|40659.4|40700.9|40660.9|40699.4|40659.4|7
1642148550000|2022-01-14 08:22:30|40694.4|40654.4|40694.4|40654.4|40695.9|40655.9|40694.4|40654.4|1
1642148560000|2022-01-14 08:22:40|40695.9|40655.9|40695.9|40655.9|40695.9|40655.9|40695.9|40655.9|0
1642148570000|2022-01-14 08:22:50|40690.9|40650.9|40689.4|40649.4|40690.9|40650.9|40689.4|40649.4|2
1642148590000|2022-01-14 08:23:10|40685.9|40645.9|40684.4|40644.4|40685.9|40645.9|40679.4|40639.4|3
1642148600000|2022-01-14 08:23:20|40685.9|40645.9|40684.4|40644.4|40685.9|40645.9|40684.4|40644.4|0
1642148610000|2022-01-14 08:23:30|40679.4|40639.4|40679.4|40639.4|40679.4|40639.4|40679.4|40639.4|0
1642148620000|2022-01-14 08:23:40|40675.9|40635.9|40675.9|40635.9|40679.4|40639.4|40675.9|40635.9|1
1642148630000|2022-01-14 08:23:50|40679.4|40639.4|40675.9|40635.9|40679.4|40639.4|40675.9|40635.9|0
1642148640000|2022-01-14 08:24:00|40679.4|40639.4|40675.9|40635.9|40679.4|40639.4|40675.9|40635.9|0
1642148650000|2022-01-14 08:24:10|40679.4|40639.4|40679.4|40639.4|40679.4|40639.4|40679.4|40639.4|0
1642148670000|2022-01-14 08:24:30|40680.9|40640.9|40692.4|40652.4|40692.4|40652.4|40680.9|40640.9|1
1642148680000|2022-01-14 08:24:40|40689.4|40649.4|40689.4|40649.4|40689.4|40649.4|40689.4|40649.4|0
1642148690000|2022-01-14 08:24:50|40699.4|40659.4|40699.4|40659.4|40699.4|40659.4|40699.4|40659.4|6
1642148740000|2022-01-14 08:25:40|40704.4|40664.4|40709.4|40669.4|40710.9|40670.9|40704.4|40664.4|1
1642148750000|2022-01-14 08:25:50|40704.4|40664.4|40705.9|40665.9|40705.9|40665.9|40704.4|40664.4|0
1642148760000|2022-01-14 08:26:00|40710.9|40670.9|40710.9|40670.9|40710.9|40670.9|40710.9|40670.9|0
1642148770000|2022-01-14 08:26:10|40714.4|40674.4|40710.9|40670.9|40714.4|40674.4|40709.4|40669.4|0
1642148780000|2022-01-14 08:26:20|40707.4|40667.4|40705.9|40665.9|40707.4|40667.4|40705.9|40665.9|0
1642148800000|2022-01-14 08:26:40|40704.4|40664.4|40705.9|40665.9|40705.9|40665.9|40704.4|40664.4|1
1642148820000|2022-01-14 08:27:00|40704.4|40664.4|40704.4|40664.4|40705.9|40665.9|40704.4|40664.4|9
1642148830000|2022-01-14 08:27:10|40705.9|40665.9|40704.4|40664.4|40709.4|40669.4|40704.4|40664.4|6
1642148840000|2022-01-14 08:27:20|40710.9|40670.9|40709.4|40669.4|40710.9|40670.9|40709.4|40669.4|1
1642148870000|2022-01-14 08:27:50|40711.5|40671.5|40712.9|40672.9|40712.9|40672.9|40711.5|40671.5|1
1642148880000|2022-01-14 08:28:00|40711.5|40671.5|40706.5|40666.5|40717.9|40677.9|40706.5|40666.5|4
1642148890000|2022-01-14 08:28:10|40710|40670|40711.5|40671.5|40711.5|40671.5|40710|40670|0
1642148900000|2022-01-14 08:28:20|40712.9|40672.9|40711.5|40671.5|40721.5|40681.5|40701.5|40661.5|8
1642148910000|2022-01-14 08:28:30|40716.5|40676.5|40721.5|40681.5|40721.5|40681.5|40716.5|40676.5|1
1642148930000|2022-01-14 08:28:50|40726.5|40686.5|40731.5|40691.5|40732.9|40692.9|40726.5|40686.5|8
1642148940000|2022-01-14 08:29:00|40737.9|40697.9|40737.9|40697.9|40737.9|40697.9|40736.5|40696.5|3
1642148950000|2022-01-14 08:29:10|40736.5|40696.5|40736.5|40696.5|40736.5|40696.5|40736.5|40696.5|0
1642148960000|2022-01-14 08:29:20|40731.5|40691.5|40731.5|40691.5|40731.5|40691.5|40731.5|40691.5|0
1642148970000|2022-01-14 08:29:30|40721.5|40681.5|40721.5|40681.5|40726.5|40686.5|40721.5|40681.5|2
1642149000000|2022-01-14 08:30:00|40715|40675|40711.5|40671.5|40716.5|40676.5|40711.5|40671.5|5
1642149020000|2022-01-14 08:30:20|40701.5|40661.5|40701.5|40661.5|40701.5|40661.5|40701.5|40661.5|1
1642149050000|2022-01-14 08:30:50|||||||||6
1642149060000|2022-01-14 08:31:00|40710|40670|40701.5|40661.5|40710|40670|40701.5|40661.5|1
1642149070000|2022-01-14 08:31:10|40705|40665|40701.5|40661.5|40705|40665|40701.5|40661.5|0
1642149090000|2022-01-14 08:31:30|40706.5|40666.5|40706.5|40666.5|40706.5|40666.5|40706.5|40666.5|0
1642149100000|2022-01-14 08:31:40|40701.5|40661.5|40706.5|40666.5|40706.5|40666.5|40701.5|40661.5|0
1642149120000|2022-01-14 08:32:00|40702.9|40662.9|40711.5|40671.5|40711.5|40671.5|40702.9|40662.9|0
1642149130000|2022-01-14 08:32:10|40712.9|40672.9|40711.5|40671.5|40712.9|40672.9|40711.5|40671.5|0
1642149180000|2022-01-14 08:33:00|40716.5|40676.5|40716.5|40676.5|40716.5|40676.5|40716.5|40676.5|1
1642149190000|2022-01-14 08:33:10|40721.5|40681.5|40721.5|40681.5|40721.5|40681.5|40721.5|40681.5|0
1642149210000|2022-01-14 08:33:30|40716.5|40676.5|40711.5|40671.5|40716.5|40676.5|40711.5|40671.5|0
1642149220000|2022-01-14 08:33:40|40715|40675|40715|40675|40715|40675|40715|40675|0
1642149240000|2022-01-14 08:34:00|40716.5|40676.5|40716.5|40676.5|40716.5|40676.5|40711.5|40671.5|0
1642149250000|2022-01-14 08:34:10|40711.5|40671.5|40712.9|40672.9|40716.5|40676.5|40711.5|40671.5|0
1642149260000|2022-01-14 08:34:20|40716.5|40676.5|40716.5|40676.5|40716.5|40676.5|40716.5|40676.5|0
1642149270000|2022-01-14 08:34:30|40711.5|40671.5|40712.9|40672.9|40716.5|40676.5|40711.5|40671.5|0
1642149280000|2022-01-14 08:34:40|40716.5|40676.5|40716.5|40676.5|40716.5|40676.5|40716.5|40676.5|0
1642149320000|2022-01-14 08:35:20|40721.5|40681.5|40721.5|40681.5|40726.5|40686.5|40721.5|40681.5|0
1642149340000|2022-01-14 08:35:40|40726.5|40686.5|40721.5|40681.5|40726.5|40686.5|40721.5|40681.5|0
1642149360000|2022-01-14 08:36:00|40726.5|40686.5|40722.9|40682.9|40726.5|40686.5|40721.5|40681.5|0
1642149380000|2022-01-14 08:36:20|40721.5|40681.5|40721.5|40681.5|40721.5|40681.5|40721.5|40681.5|0
1642149400000|2022-01-14 08:36:40|40722.9|40682.9|40721.5|40681.5|40722.9|40682.9|40721.5|40681.5|0
1642149410000|2022-01-14 08:36:50|40726.5|40686.5|40722.9|40682.9|40726.5|40686.5|40722.9|40682.9|3
1642149420000|2022-01-14 08:37:00|40721.4|40681.4|40721.4|40681.4|40725|40685|40721.4|40681.4|2
1642149430000|2022-01-14 08:37:10|40726.4|40686.4|40726.4|40686.4|40726.4|40686.4|40721.4|40681.4|0
1642149440000|2022-01-14 08:37:20|40721.4|40681.4|40722.9|40682.9|40725|40685|40721.4|40681.4|0
1642149450000|2022-01-14 08:37:30|40721.4|40681.4|40721.4|40681.4|40721.4|40681.4|40721.4|40681.4|0
1642149460000|2022-01-14 08:37:40|40725|40685|40721.4|40681.4|40725|40685|40721.4|40681.4|1
1642149470000|2022-01-14 08:37:50|||||||||1
1642149480000|2022-01-14 08:38:00|40726.4|40686.4|40715|40675|40728.5|40688.5|40711.4|40671.4|3
1642149490000|2022-01-14 08:38:10|40721.4|40681.4|40722.9|40682.9|40725|40685|40721.4|40681.4|3
1642149500000|2022-01-14 08:38:20|40721.4|40681.4|40711.4|40671.4|40721.4|40681.4|40711.4|40671.4|0
1642149510000|2022-01-14 08:38:30|40716.4|40676.4|40711.4|40671.4|40716.4|40676.4|40711.4|40671.4|0
1642149530000|2022-01-14 08:38:50|40715|40675|40715|40675|40716.4|40676.4|40715|40675|0
1642149540000|2022-01-14 08:39:00|40716.4|40676.4|40715|40675|40725|40685|40711.4|40671.4|2
1642149550000|2022-01-14 08:39:10|40716.4|40676.4|40716.4|40676.4|40716.4|40676.4|40716.4|40676.4|0
1642149580000|2022-01-14 08:39:40|40715|40675|40716.4|40676.4|40716.4|40676.4|40715|40675|1
1642149610000|2022-01-14 08:40:10|40715|40675|40715|40675|40715|40675|40715|40675|0
1642149620000|2022-01-14 08:40:20|40716.4|40676.4|40716.4|40676.4|40716.4|40676.4|40716.4|40676.4|0
1642149630000|2022-01-14 08:40:30|40715|40675|40715|40675|40715|40675|40715|40675|0
1642149640000|2022-01-14 08:40:40|40712.9|40672.9|40716.4|40676.4|40716.4|40676.4|40712.9|40672.9|0
1642149650000|2022-01-14 08:40:50|40715|40675|40711.4|40671.4|40715|40675|40711.4|40671.4|0
1642149710000|2022-01-14 08:41:50|40721.4|40681.4|40716.4|40676.4|40721.4|40681.4|40716.4|40676.4|1
1642149720000|2022-01-14 08:42:00|40715|40675|40716.4|40676.4|40716.4|40676.4|40711.4|40671.4|3
1642149730000|2022-01-14 08:42:10|40712.9|40672.9|40712.9|40672.9|40712.9|40672.9|40712.9|40672.9|1
1642149740000|2022-01-14 08:42:20|40711.4|40671.4|40712.9|40672.9|40712.9|40672.9|40711.4|40671.4|0
1642149750000|2022-01-14 08:42:30|40716.4|40676.4|40716.4|40676.4|40716.4|40676.4|40716.4|40676.4|0
1642149800000|2022-01-14 08:43:20|40711.4|40671.4|40711.4|40671.4|40711.4|40671.4|40711.4|40671.4|0
1642149810000|2022-01-14 08:43:30|40715|40675|40715|40675|40715|40675|40715|40675|2
1642149820000|2022-01-14 08:43:40|40716.4|40676.4|40716.4|40676.4|40716.4|40676.4|40716.4|40676.4|0
1642149860000|2022-01-14 08:44:20|||||||||1
1642149880000|2022-01-14 08:44:40|40711.4|40671.4|40711.4|40671.4|40711.4|40671.4|40711.4|40671.4|0
1642149910000|2022-01-14 08:45:10|40712.9|40672.9|40712.9|40672.9|40712.9|40672.9|40712.9|40672.9|0
1642149920000|2022-01-14 08:45:20|40711.4|40671.4|40712.9|40672.9|40712.9|40672.9|40711.4|40671.4|0
1642149940000|2022-01-14 08:45:40|40711.4|40671.4|40711.4|40671.4|40711.4|40671.4|40711.4|40671.4|0
1642149960000|2022-01-14 08:46:00|40707.9|40667.9|40706.4|40666.4|40707.9|40667.9|40701.4|40661.4|4
1642149970000|2022-01-14 08:46:10|40711.4|40671.4|40721.4|40681.4|40721.4|40681.4|40711.4|40671.4|2
1642149990000|2022-01-14 08:46:30|40711.4|40671.4|40711.4|40671.4|40711.4|40671.4|40711.4|40671.4|2
1642150020000|2022-01-14 08:47:00|||||||||2
1642150030000|2022-01-14 08:47:10|||||||||2
1642150070000|2022-01-14 08:47:50|40708.5|40668.5|40711.4|40671.4|40711.4|40671.4|40708.5|40668.5|5
1642150080000|2022-01-14 08:48:00|40713.5|40673.5|40708.5|40668.5|40714.9|40674.9|40708.5|40668.5|4
1642150090000|2022-01-14 08:48:10|40709.9|40669.9|40718.5|40678.5|40718.5|40678.5|40709.9|40669.9|9
1642150110000|2022-01-14 08:48:30|40708.5|40668.5|40708.5|40668.5|40708.5|40668.5|40708.5|40668.5|11
1642150120000|2022-01-14 08:48:40|40713.5|40673.5|40708.5|40668.5|40713.5|40673.5|40708.5|40668.5|1
1642150130000|2022-01-14 08:48:50|40713.5|40673.5|40713.5|40673.5|40713.5|40673.5|40713.5|40673.5|2
1642150160000|2022-01-14 08:49:20|40712|40672|40715.5|40675.5|40720.5|40680.5|40712|40672|95
1642150170000|2022-01-14 08:49:30|40717|40677|40720.5|40680.5|40724.1|40684.1|40715.5|40675.5|4
1642150190000|2022-01-14 08:49:50|40722|40682|40720.5|40680.5|40722|40682|40720.5|40680.5|0
1642150200000|2022-01-14 08:50:00|40722|40682|40715.5|40675.5|40725.5|40685.5|40715.5|40675.5|9
1642150260000|2022-01-14 08:51:00|40705.5|40665.5|40720.5|40680.5|40720.5|40680.5|40705.5|40665.5|7
1642150270000|2022-01-14 08:51:10|40715.5|40675.5|40710.5|40670.5|40715.5|40675.5|40710.5|40670.5|4
1642150320000|2022-01-14 08:52:00|40705.5|40665.5|40707|40667|40707|40667|40705.5|40665.5|0
1642150330000|2022-01-14 08:52:10|40705.5|40665.5|40722|40682|40722|40682|40705.5|40665.5|0
1642150340000|2022-01-14 08:52:20|40732.6|40692.6|40735.5|40695.5|40735.5|40695.5|40732.6|40692.6|26
1642150370000|2022-01-14 08:52:50|40737|40697|40735.5|40695.5|40737|40697|40735.5|40695.5|0
1642150380000|2022-01-14 08:53:00|40737|40697|40750.5|40710.5|40755.5|40715.5|40735.5|40695.5|20
1642150400000|2022-01-14 08:53:20|40749|40709|40755.5|40715.5|40755.5|40715.5|40749|40709|0
1642150410000|2022-01-14 08:53:30|40750.5|40710.5|40750.5|40710.5|40750.5|40710.5|40750.5|40710.5|2
1642150430000|2022-01-14 08:53:50|40745.5|40705.5|40745.5|40705.5|40745.5|40705.5|40745.5|40705.5|0
1642150440000|2022-01-14 08:54:00|40750.5|40710.5|40750.5|40710.5|40755.5|40715.5|40745.5|40705.5|1
1642150450000|2022-01-14 08:54:10|40745.5|40705.5|40745.5|40705.5|40750.5|40710.5|40745.5|40705.5|2
1642150460000|2022-01-14 08:54:20|40739|40699|40739|40699|40739|40699|40739|40699|0
1642150470000|2022-01-14 08:54:30|40740.5|40700.5|40740.5|40700.5|40740.5|40700.5|40740.5|40700.5|0
1642150480000|2022-01-14 08:54:40|40739|40699|40735.5|40695.5|40739|40699|40735.5|40695.5|0
1642150500000|2022-01-14 08:55:00|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|0
1642150530000|2022-01-14 08:55:30|40727|40687|40725.5|40685.5|40730.5|40690.5|40725.5|40685.5|0
1642150550000|2022-01-14 08:55:50|40735.5|40695.5|40735.5|40695.5|40735.5|40695.5|40735.5|40695.5|1
1642150570000|2022-01-14 08:56:10|40737|40697|40735.5|40695.5|40737|40697|40735.5|40695.5|10
1642150590000|2022-01-14 08:56:30|||||||||1
1642150620000|2022-01-14 08:57:00|40729|40689|40729|40689|40729|40689|40725.5|40685.5|1
1642150630000|2022-01-14 08:57:10|40730.5|40690.5|40735.5|40695.5|40737|40697|40730.5|40690.5|0
1642150640000|2022-01-14 08:57:20|40737|40697|40735.5|40695.5|40737|40697|40735.5|40695.5|0
1642150650000|2022-01-14 08:57:30|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|0
1642150740000|2022-01-14 08:59:00|40725.5|40685.5|40722|40682|40725.5|40685.5|40722|40682|0
1642150750000|2022-01-14 08:59:10|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|0
1642150760000|2022-01-14 08:59:20|40725.5|40685.5|40722|40682|40725.5|40685.5|40722|40682|3
1642150770000|2022-01-14 08:59:30|||||||||1
1642150800000|2022-01-14 09:00:00|40723.4|40683.4|40725.5|40685.5|40727|40687|40723.4|40683.4|0
1642150830000|2022-01-14 09:00:30|40727|40687|40725.5|40685.5|40727|40687|40725.5|40685.5|0
1642150860000|2022-01-14 09:01:00|40727|40687|40727|40687|40727|40687|40727|40687|0
1642150910000|2022-01-14 09:01:50|||||||||1
1642150920000|2022-01-14 09:02:00|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|40730.5|40690.5|1
1642150970000|2022-01-14 09:02:50|40735.5|40695.5|40735.5|40695.5|40737|40697|40735.5|40695.5|1
1642150980000|2022-01-14 09:03:00|40737|40697|40740.5|40700.5|40740.5|40700.5|40735.5|40695.5|2
1642150990000|2022-01-14 09:03:10|40745.5|40705.5|40745.5|40705.5|40745.5|40705.5|40745.5|40705.5|0
1642151040000|2022-01-14 09:04:00|40755.5|40715.5|40755.5|40715.5|40755.5|40715.5|40752|40712|1
1642151100000|2022-01-14 09:05:00|40766.9|40726.9|40770.5|40730.5|40770.5|40730.5|40765.5|40725.5|2
1642151120000|2022-01-14 09:05:20|40771.9|40731.9|40770.5|40730.5|40771.9|40731.9|40770.5|40730.5|1
1642151130000|2022-01-14 09:05:30|||||||||1
1642151140000|2022-01-14 09:05:40|40765.5|40725.5|40765.5|40725.5|40765.5|40725.5|40765.5|40725.5|0
1642151150000|2022-01-14 09:05:50|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|2
1642151160000|2022-01-14 09:06:00|40780.5|40740.5|40785.5|40745.5|40785.5|40745.5|40780.5|40740.5|2
1642151220000|2022-01-14 09:07:00|40790.5|40750.5|40790.5|40750.5|40790.5|40750.5|40785.5|40745.5|2
1642151230000|2022-01-14 09:07:10|40786.9|40746.9|40785.5|40745.5|40786.9|40746.9|40785.5|40745.5|0
1642151270000|2022-01-14 09:07:50|40789|40749|40780.5|40740.5|40790.5|40750.5|40775.5|40735.5|3
1642151290000|2022-01-14 09:08:10|40775.5|40735.5|40775.5|40735.5|40775.5|40735.5|40775.5|40735.5|4
1642151300000|2022-01-14 09:08:20|40779|40739|40780.5|40740.5|40780.5|40740.5|40779|40739|0
1642151310000|2022-01-14 09:08:30|40775.5|40735.5|40780.5|40740.5|40780.5|40740.5|40775.5|40735.5|0
1642151320000|2022-01-14 09:08:40|40775.5|40735.5|40775.5|40735.5|40775.5|40735.5|40775.5|40735.5|0
1642151340000|2022-01-14 09:09:00|40779|40739|40780.5|40740.5|40780.5|40740.5|40779|40739|1
1642151350000|2022-01-14 09:09:10|40775.5|40735.5|40780.5|40740.5|40780.5|40740.5|40775.5|40735.5|0
1642151370000|2022-01-14 09:09:30|||||||||1
1642151380000|2022-01-14 09:09:40|40784|40744|40780.5|40740.5|40784|40744|40780.5|40740.5|1
1642151390000|2022-01-14 09:09:50|||||||||1
1642151400000|2022-01-14 09:10:00|40776.9|40736.9|40786.9|40746.9|40786.9|40746.9|40776.9|40736.9|0
1642151410000|2022-01-14 09:10:10|40785.5|40745.5|40785.5|40745.5|40786.9|40746.9|40785.5|40745.5|0
1642151420000|2022-01-14 09:10:20|40790.5|40750.5|40786.9|40746.9|40790.5|40750.5|40785.5|40745.5|0
1642151430000|2022-01-14 09:10:30|40785.5|40745.5|40785.5|40745.5|40785.5|40745.5|40785.5|40745.5|0
1642151510000|2022-01-14 09:11:50|40788.4|40748.4|40785.5|40745.5|40790.5|40750.5|40785.5|40745.5|4
1642151520000|2022-01-14 09:12:00|40790.5|40750.5|40790.5|40750.5|40795.5|40755.5|40790.5|40750.5|0
1642151530000|2022-01-14 09:12:10|40789|40749|40789|40749|40789|40749|40789|40749|0
1642151540000|2022-01-14 09:12:20|40790.5|40750.5|40800.5|40760.5|40805.5|40765.5|40790.5|40750.5|2
1642151550000|2022-01-14 09:12:30|40795.5|40755.5|40795.5|40755.5|40795.5|40755.5|40795.5|40755.5|0
1642151560000|2022-01-14 09:12:40|40800.5|40760.5|40800.5|40760.5|40800.5|40760.5|40800.5|40760.5|2
1642151570000|2022-01-14 09:12:50|||||||||1
1642151580000|2022-01-14 09:13:00|40805.5|40765.5|40805.5|40765.5|40805.5|40765.5|40805.5|40765.5|1
1642151590000|2022-01-14 09:13:10|40795.5|40755.5|40795.5|40755.5|40795.5|40755.5|40795.5|40755.5|2
1642151600000|2022-01-14 09:13:20|40795.4|40755.4|40789|40749|40795.4|40755.4|40789|40749|0
1642151610000|2022-01-14 09:13:30|40790.4|40750.4|40790.4|40750.4|40790.4|40750.4|40789|40749|0
1642151620000|2022-01-14 09:13:40|40785.4|40745.4|40785.4|40745.4|40785.4|40745.4|40785.4|40745.4|1
1642151630000|2022-01-14 09:13:50|40805.4|40765.4|40785.4|40745.4|40805.4|40765.4|40785.4|40745.4|17
1642151640000|2022-01-14 09:14:00|40795.4|40755.4|40810.4|40770.4|40816.9|40776.9|40795.4|40755.4|31
1642151650000|2022-01-14 09:14:10|40806.9|40766.9|40810.4|40770.4|40811.9|40771.9|40806.9|40766.9|0
1642151660000|2022-01-14 09:14:20|40806.9|40766.9|40796.9|40756.9|40806.9|40766.9|40796.9|40756.9|2
1642151670000|2022-01-14 09:14:30|40785.4|40745.4|40785.4|40745.4|40785.4|40745.4|40785.4|40745.4|31
1642151680000|2022-01-14 09:14:40|40792.5|40752.5|40795.4|40755.4|40796.9|40756.9|40785.4|40745.4|12
1642151690000|2022-01-14 09:14:50|40796.9|40756.9|40800.4|40760.4|40800.4|40760.4|40796.9|40756.9|0
1642151700000|2022-01-14 09:15:00|40801.9|40761.9|40805.4|40765.4|40805.4|40765.4|40800.4|40760.4|1
1642151710000|2022-01-14 09:15:10|40806.9|40766.9|40805.4|40765.4|40810.4|40770.4|40800.4|40760.4|1
1642151730000|2022-01-14 09:15:30|40798.4|40758.4|40795.4|40755.4|40798.4|40758.4|40795.4|40755.4|2
1642151740000|2022-01-14 09:15:40|40796.9|40756.9|40785.4|40745.4|40796.9|40756.9|40785.4|40745.4|11
1642151750000|2022-01-14 09:15:50|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|12
1642151760000|2022-01-14 09:16:00|40755.4|40715.4|40766.9|40726.9|40775.4|40735.4|40755.4|40715.4|9
1642151770000|2022-01-14 09:16:10|40768.4|40728.4|40780.4|40740.4|40780.4|40740.4|40768.4|40728.4|3
1642151780000|2022-01-14 09:16:20|40785.4|40745.4|40798.4|40758.4|40798.4|40758.4|40785.4|40745.4|35
1642151790000|2022-01-14 09:16:30|40796.9|40756.9|40790.4|40750.4|40798.4|40758.4|40790.4|40750.4|0
1642151800000|2022-01-14 09:16:40|40786.9|40746.9|40786.9|40746.9|40786.9|40746.9|40786.9|40746.9|0
1642151820000|2022-01-14 09:17:00|40790.4|40750.4|40780.4|40740.4|40791.9|40751.9|40780.4|40740.4|1
1642151830000|2022-01-14 09:17:10|40786.9|40746.9|40800.4|40760.4|40800.4|40760.4|40785.4|40745.4|1
1642151840000|2022-01-14 09:17:20|40804|40764|40781.9|40741.9|40804|40764|40781.9|40741.9|6
1642151850000|2022-01-14 09:17:30|40780.4|40740.4|40780.4|40740.4|40780.4|40740.4|40780.4|40740.4|1
1642151860000|2022-01-14 09:17:40|40776.9|40736.9|40771.9|40731.9|40780.4|40740.4|40766.9|40726.9|6
1642151880000|2022-01-14 09:18:00|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|0
1642151890000|2022-01-14 09:18:10|40781.9|40741.9|40776.9|40736.9|40781.9|40741.9|40776.9|40736.9|7
1642151900000|2022-01-14 09:18:20|40775.4|40735.4|40775.4|40735.4|40775.4|40735.4|40775.4|40735.4|0
1642151910000|2022-01-14 09:18:30|40771.9|40731.9|40776.9|40736.9|40776.9|40736.9|40768.4|40728.4|7
1642151920000|2022-01-14 09:18:40|40778.4|40738.4|40776.9|40736.9|40778.4|40738.4|40776.9|40736.9|0
1642151930000|2022-01-14 09:18:50|40775.4|40735.4|40758.4|40718.4|40776.9|40736.9|40758.4|40718.4|1
1642151940000|2022-01-14 09:19:00|40761.9|40721.9|40775.4|40735.4|40775.4|40735.4|40761.9|40721.9|11
1642151950000|2022-01-14 09:19:10|40776.9|40736.9|40780.4|40740.4|40780.4|40740.4|40776.9|40736.9|0
1642151960000|2022-01-14 09:19:20|40785.4|40745.4|40785.4|40745.4|40786.9|40746.9|40785.4|40745.4|0
1642151970000|2022-01-14 09:19:30|40806.9|40766.9|40810.4|40770.4|40810.4|40770.4|40805.4|40765.4|13
1642151980000|2022-01-14 09:19:40|40815.4|40775.4|40810.4|40770.4|40815.4|40775.4|40810.4|40770.4|5
1642151990000|2022-01-14 09:19:50|40814|40774|40805.4|40765.4|40825.4|40785.4|40805.4|40765.4|17
1642152000000|2022-01-14 09:20:00|40809|40769|40810.4|40770.4|40810.4|40770.4|40809|40769|1
1642152020000|2022-01-14 09:20:20|40816.9|40776.9|40815.4|40775.4|40816.9|40776.9|40815.4|40775.4|0
1642152040000|2022-01-14 09:20:40|40822.5|40782.5|40825.4|40785.4|40825.4|40785.4|40822.5|40782.5|5
1642152060000|2022-01-14 09:21:00|40830.4|40790.4|40830.4|40790.4|40830.4|40790.4|40830.4|40790.4|2
1642152080000|2022-01-14 09:21:20|40831.9|40791.9|40830.4|40790.4|40835.4|40795.4|40830.4|40790.4|1
1642152130000|2022-01-14 09:22:10|40826.9|40786.9|40827.5|40787.5|40827.5|40787.5|40826.9|40786.9|1
1642152150000|2022-01-14 09:22:30|40828.9|40788.9|40832.5|40792.5|40832.5|40792.5|40827.5|40787.5|0
1642152170000|2022-01-14 09:22:50|40827.5|40787.5|40827.5|40787.5|40828.9|40788.9|40827.5|40787.5|1
1642152180000|2022-01-14 09:23:00|40828.9|40788.9|40840.4|40800.4|40840.4|40800.4|40827.5|40787.5|2
1642152190000|2022-01-14 09:23:10|40838.9|40798.9|40837.5|40797.5|40838.9|40798.9|40833.9|40793.9|1
1642152210000|2022-01-14 09:23:30|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|0
1642152220000|2022-01-14 09:23:40|40837.5|40797.5|40837.5|40797.5|40837.5|40797.5|40837.5|40797.5|0
1642152230000|2022-01-14 09:23:50|40840.4|40800.4|40843.9|40803.9|40843.9|40803.9|40840.4|40800.4|0
1642152260000|2022-01-14 09:24:20|40848.9|40808.9|40853.9|40813.9|40855.4|40815.4|40848.9|40808.9|2
1642152280000|2022-01-14 09:24:40|40855.4|40815.4|40857.5|40817.5|40858.9|40818.9|40853.9|40813.9|3
1642152290000|2022-01-14 09:24:50|40858.9|40818.9|40857.5|40817.5|40858.9|40818.9|40857.5|40817.5|1
1642152300000|2022-01-14 09:25:00|40862.5|40822.5|40853.9|40813.9|40867.5|40827.5|40853.9|40813.9|15
1642152320000|2022-01-14 09:25:20|40852.5|40812.5|40852.5|40812.5|40852.5|40812.5|40852.5|40812.5|0
1642152340000|2022-01-14 09:25:40|||||||||5
1642152350000|2022-01-14 09:25:50|40856|40816|40856|40816|40859.5|40819.5|40856|40816|1
1642152360000|2022-01-14 09:26:00|40852.5|40812.5|40852.5|40812.5|40852.5|40812.5|40852.5|40812.5|0
1642152380000|2022-01-14 09:26:20|40842.5|40802.5|40837.5|40797.5|40842.5|40802.5|40837.5|40797.5|3
1642152390000|2022-01-14 09:26:30|40838.9|40798.9|40837.5|40797.5|40838.9|40798.9|40837.5|40797.5|1
1642152400000|2022-01-14 09:26:40|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|40835.4|40795.4|1
1642152420000|2022-01-14 09:27:00|40847.5|40807.5|40847.5|40807.5|40847.5|40807.5|40847.5|40807.5|1
1642152430000|2022-01-14 09:27:10|40851|40811|40852.5|40812.5|40853.9|40813.9|40851|40811|0
1642152440000|2022-01-14 09:27:20|40848.9|40808.9|40847.5|40807.5|40848.9|40808.9|40842.5|40802.5|1
1642152450000|2022-01-14 09:27:30|40837.5|40797.5|40847.5|40807.5|40847.5|40807.5|40837.5|40797.5|0
1642152460000|2022-01-14 09:27:40|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|0
1642152480000|2022-01-14 09:28:00|40837.5|40797.5|40837.5|40797.5|40837.5|40797.5|40837.5|40797.5|1
1642152490000|2022-01-14 09:28:10|40842.5|40802.5|40852.5|40812.5|40852.5|40812.5|40842.5|40802.5|2
1642152500000|2022-01-14 09:28:20|40845.4|40805.4|40843.9|40803.9|40845.4|40805.4|40843.9|40803.9|2
1642152510000|2022-01-14 09:28:30|40835.4|40795.4|40833.9|40793.9|40838.9|40798.9|40833.9|40793.9|8
1642152520000|2022-01-14 09:28:40|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|1
1642152530000|2022-01-14 09:28:50|40837.5|40797.5|40828.9|40788.9|40837.5|40797.5|40828.9|40788.9|3
1642152540000|2022-01-14 09:29:00|40825.4|40785.4|40812.5|40772.5|40825.4|40785.4|40812.5|40772.5|2
1642152550000|2022-01-14 09:29:10|40827.5|40787.5|40832.5|40792.5|40832.5|40792.5|40822.5|40782.5|6
1642152560000|2022-01-14 09:29:20|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|2
1642152570000|2022-01-14 09:29:30|40842.5|40802.5|40838.9|40798.9|40853.9|40813.9|40838.9|40798.9|5
1642152600000|2022-01-14 09:30:00|40842.4|40802.4|40847.4|40807.4|40847.4|40807.4|40842.4|40802.4|1
1642152610000|2022-01-14 09:30:10|40857.4|40817.4|40852.4|40812.4|40857.4|40817.4|40852.4|40812.4|19
1642152620000|2022-01-14 09:30:20|40843.9|40803.9|40837.4|40797.4|40843.9|40803.9|40837.4|40797.4|5
1642152630000|2022-01-14 09:30:30|40833.9|40793.9|40832.4|40792.4|40833.9|40793.9|40832.4|40792.4|0
1642152640000|2022-01-14 09:30:40|40828.9|40788.9|40822.4|40782.4|40828.9|40788.9|40822.4|40782.4|1
1642152650000|2022-01-14 09:30:50|40813.9|40773.9|40832.4|40792.4|40832.4|40792.4|40812.4|40772.4|38
1642152670000|2022-01-14 09:31:10|||||||||7
1642152680000|2022-01-14 09:31:20|||||||||1
1642152690000|2022-01-14 09:31:30|40836|40796|40836|40796|40836|40796|40832.4|40792.4|0
1642152720000|2022-01-14 09:32:00|40841|40801|40841|40801|40841|40801|40841|40801|4
1642152740000|2022-01-14 09:32:20|40839.5|40799.5|40829.5|40789.5|40839.5|40799.5|40829.5|40789.5|2
1642152750000|2022-01-14 09:32:30|40831|40791|40831|40791|40831|40791|40831|40791|0
1642152760000|2022-01-14 09:32:40|40841|40801|40841|40801|40841|40801|40841|40801|2
1642152780000|2022-01-14 09:33:00|40831|40791|40831|40791|40834.5|40794.5|40831|40791|2
1642152790000|2022-01-14 09:33:10|40829.5|40789.5|40829.5|40789.5|40829.5|40789.5|40829.5|40789.5|2
1642152800000|2022-01-14 09:33:20|40831|40791|40834.5|40794.5|40834.5|40794.5|40831|40791|0
1642152810000|2022-01-14 09:33:30|40836|40796|40842.4|40802.4|40842.4|40802.4|40836|40796|1
1642152820000|2022-01-14 09:33:40|40841|40801|40822.4|40782.4|40841|40801|40822.4|40782.4|4
1642152830000|2022-01-14 09:33:50|40821|40781|40816|40776|40821|40781|40811|40771|39
1642152840000|2022-01-14 09:34:00|40821|40781|40819.5|40779.5|40821|40781|40819.5|40779.5|0
1642152850000|2022-01-14 09:34:10|40821|40781|40831|40791|40831|40791|40821|40781|3
1642152860000|2022-01-14 09:34:20|40836|40796|40823.9|40783.9|40841|40801|40821|40781|34
1642152870000|2022-01-14 09:34:30|40822.4|40782.4|40832.4|40792.4|40832.4|40792.4|40819.5|40779.5|14
1642152880000|2022-01-14 09:34:40|40817.4|40777.4|40813.9|40773.9|40817.4|40777.4|40813.9|40773.9|5
1642152890000|2022-01-14 09:34:50|40812.4|40772.4|40797.4|40757.4|40812.4|40772.4|40797.4|40757.4|15
1642152900000|2022-01-14 09:35:00|40793.9|40753.9|40790.4|40750.4|40797.4|40757.4|40785.4|40745.4|24
1642152910000|2022-01-14 09:35:10|40787.4|40747.4|40787.4|40747.4|40787.4|40747.4|40787.4|40747.4|0
1642152930000|2022-01-14 09:35:30|40783.9|40743.9|40780.4|40740.4|40783.9|40743.9|40776.9|40736.9|2
1642152940000|2022-01-14 09:35:40|40781.9|40741.9|40780.4|40740.4|40781.9|40741.9|40780.4|40740.4|0
1642152950000|2022-01-14 09:35:50|40781.9|40741.9|40780.4|40740.4|40783.3|40743.3|40780.4|40740.4|1
1642152960000|2022-01-14 09:36:00|40776.9|40736.9|40775.4|40735.4|40776.9|40736.9|40775.4|40735.4|0
1642152970000|2022-01-14 09:36:10|40785.4|40745.4|40785.4|40745.4|40785.4|40745.4|40785.4|40745.4|2
1642152990000|2022-01-14 09:36:30|40783.9|40743.9|40785.4|40745.4|40785.4|40745.4|40775.4|40735.4|7
1642153050000|2022-01-14 09:37:30|40783.9|40743.9|40775.4|40735.4|40783.9|40743.9|40775.4|40735.4|3
1642153060000|2022-01-14 09:37:40|40776.8|40736.8|40775.4|40735.4|40785.4|40745.4|40775.4|40735.4|3
1642153070000|2022-01-14 09:37:50|40782.4|40742.4|40780.4|40740.4|40785.4|40745.4|40780.4|40740.4|6
1642153080000|2022-01-14 09:38:00|40783.9|40743.9|40786.8|40746.8|40786.8|40746.8|40783.9|40743.9|10
1642153110000|2022-01-14 09:38:30|40785.4|40745.4|40785.4|40745.4|40785.4|40745.4|40775.4|40735.4|6
1642153130000|2022-01-14 09:38:50|40780.4|40740.4|40780.4|40740.4|40780.4|40740.4|40780.4|40740.4|2
1642153140000|2022-01-14 09:39:00|40785.4|40745.4|40785.4|40745.4|40785.4|40745.4|40785.4|40745.4|4
1642153150000|2022-01-14 09:39:10|40786.8|40746.8|40795.4|40755.4|40795.4|40755.4|40786.8|40746.8|8
1642153160000|2022-01-14 09:39:20|40800.4|40760.4|40796.8|40756.8|40800.4|40760.4|40796.8|40756.8|0
1642153170000|2022-01-14 09:39:30|40795.4|40755.4|40805.4|40765.4|40805.4|40765.4|40795.4|40755.4|0
1642153180000|2022-01-14 09:39:40|40807.4|40767.4|40807.4|40767.4|40810.9|40770.9|40807.4|40767.4|3
1642153200000|2022-01-14 09:40:00|40808.9|40768.9|40808.9|40768.9|40808.9|40768.9|40807.4|40767.4|0
1642153230000|2022-01-14 09:40:30|40807.4|40767.4|40808.9|40768.9|40808.9|40768.9|40807.4|40767.4|0
1642153240000|2022-01-14 09:40:40|40803.9|40763.9|40800.4|40760.4|40803.9|40763.9|40798.9|40758.9|12
1642153250000|2022-01-14 09:40:50|40797.4|40757.4|40793.9|40753.9|40800.4|40760.4|40793.9|40753.9|0
1642153260000|2022-01-14 09:41:00|40787.4|40747.4|40790.4|40750.4|40790.4|40750.4|40787.4|40747.4|2
1642153270000|2022-01-14 09:41:10|40787.4|40747.4|40783.9|40743.9|40787.4|40747.4|40783.9|40743.9|1
1642153280000|2022-01-14 09:41:20|40787.4|40747.4|40783.9|40743.9|40787.4|40747.4|40777.4|40737.4|14
1642153290000|2022-01-14 09:41:30|40782.4|40742.4|40795.9|40755.9|40795.9|40755.9|40782.4|40742.4|2
1642153300000|2022-01-14 09:41:40|40802.4|40762.4|40815.9|40775.9|40815.9|40775.9|40800.9|40760.9|2
1642153310000|2022-01-14 09:41:50|40804.5|40764.5|40804.5|40764.5|40804.5|40764.5|40804.5|40764.5|3
1642153320000|2022-01-14 09:42:00|40797.4|40757.4|40795.9|40755.9|40797.4|40757.4|40795.9|40755.9|1
1642153330000|2022-01-14 09:42:10|40797.4|40757.4|40797.4|40757.4|40797.4|40757.4|40797.4|40757.4|0
1642153370000|2022-01-14 09:42:50|40784.5|40744.5|40775.9|40735.9|40787.4|40747.4|40775.9|40735.9|2
1642153390000|2022-01-14 09:43:10|40772.4|40732.4|40772.4|40732.4|40772.4|40732.4|40772.4|40732.4|0
1642153400000|2022-01-14 09:43:20|40770.9|40730.9|40749.5|40709.5|40770.9|40730.9|40749.5|40709.5|4
1642153410000|2022-01-14 09:43:30|40769.5|40729.5|40772.4|40732.4|40772.4|40732.4|40769.5|40729.5|9
1642153420000|2022-01-14 09:43:40|40779.5|40739.5|40780.9|40740.9|40780.9|40740.9|40779.5|40739.5|31
1642153430000|2022-01-14 09:43:50|40770.9|40730.9|40770.9|40730.9|40770.9|40730.9|40770.9|40730.9|1
1642153440000|2022-01-14 09:44:00|40775.9|40735.9|40777.4|40737.4|40777.4|40737.4|40775.9|40735.9|8
1642153450000|2022-01-14 09:44:10|40775.9|40735.9|40775.9|40735.9|40775.9|40735.9|40775.9|40735.9|0
1642153470000|2022-01-14 09:44:30|40772.4|40732.4|40765.9|40725.9|40772.4|40732.4|40765.9|40725.9|2
1642153480000|2022-01-14 09:44:40|40764.4|40724.4|40764.4|40724.4|40764.4|40724.4|40764.4|40724.4|0
1642153490000|2022-01-14 09:44:50|40765.9|40725.9|40760.9|40720.9|40765.9|40725.9|40760.9|40720.9|0
1642153500000|2022-01-14 09:45:00|40762.4|40722.4|40750.9|40710.9|40765.9|40725.9|40750.9|40710.9|10
1642153510000|2022-01-14 09:45:10|40740.9|40700.9|40750.9|40710.9|40750.9|40710.9|40740.9|40700.9|8
1642153520000|2022-01-14 09:45:20|40760.9|40720.9|40759.4|40719.4|40760.9|40720.9|40759.4|40719.4|1
1642153530000|2022-01-14 09:45:30|40760.9|40720.9|40760.9|40720.9|40760.9|40720.9|40759.4|40719.4|0
1642153540000|2022-01-14 09:45:40|40764.4|40724.4|40769.4|40729.4|40770.9|40730.9|40764.4|40724.4|2
1642153550000|2022-01-14 09:45:50|40764.4|40724.4|40774.4|40734.4|40775.9|40735.9|40764.4|40724.4|3
1642153560000|2022-01-14 09:46:00|40770.9|40730.9|40770.9|40730.9|40774.4|40734.4|40769.4|40729.4|1
1642153580000|2022-01-14 09:46:20|40769.4|40729.4|40764.4|40724.4|40769.4|40729.4|40764.4|40724.4|17
1642153590000|2022-01-14 09:46:30|40760.9|40720.9|40754.4|40714.4|40760.9|40720.9|40754.4|40714.4|1
1642153600000|2022-01-14 09:46:40|40750.9|40710.9|40740.9|40700.9|40750.9|40710.9|40740.9|40700.9|11
1642153610000|2022-01-14 09:46:50|40744.4|40704.4|40750.9|40710.9|40750.9|40710.9|40744.4|40704.4|5
1642153630000|2022-01-14 09:47:10|40749.4|40709.4|40749.4|40709.4|40750.9|40710.9|40749.4|40709.4|0
1642153640000|2022-01-14 09:47:20|40750.9|40710.9|40769.4|40729.4|40780.9|40740.9|40750.9|40710.9|25
1642153660000|2022-01-14 09:47:40|40770.9|40730.9|40754.4|40714.4|40770.9|40730.9|40754.4|40714.4|24
1642153670000|2022-01-14 09:47:50|40768|40728|40769.4|40729.4|40769.4|40729.4|40763|40723|3
1642153680000|2022-01-14 09:48:00|40770.9|40730.9|40764.4|40724.4|40770.9|40730.9|40764.4|40724.4|1
1642153720000|2022-01-14 09:48:40|40759.4|40719.4|40744.4|40704.4|40759.4|40719.4|40744.4|40704.4|2
1642153730000|2022-01-14 09:48:50|40748|40708|40750.9|40710.9|40750.9|40710.9|40748|40708|0
1642153740000|2022-01-14 09:49:00|40749.4|40709.4|40744.4|40704.4|40749.4|40709.4|40744.4|40704.4|1
1642153760000|2022-01-14 09:49:20|40750.9|40710.9|40750.9|40710.9|40750.9|40710.9|40749.4|40709.4|0
1642153770000|2022-01-14 09:49:30|40749.4|40709.4|40750.9|40710.9|40750.9|40710.9|40749.4|40709.4|0
1642153780000|2022-01-14 09:49:40|40744.4|40704.4|40744.4|40704.4|40744.4|40704.4|40744.4|40704.4|2
1642153790000|2022-01-14 09:49:50|40750.9|40710.9|40750.9|40710.9|40750.9|40710.9|40750.9|40710.9|0
1642153800000|2022-01-14 09:50:00|40744.4|40704.4|40754.4|40714.4|40754.4|40714.4|40744.4|40704.4|5
1642153810000|2022-01-14 09:50:10|40749.4|40709.4|40749.4|40709.4|40754.4|40714.4|40749.4|40709.4|0
1642153820000|2022-01-14 09:50:20|40750.9|40710.9|40750.9|40710.9|40750.9|40710.9|40750.9|40710.9|0
1642153830000|2022-01-14 09:50:30|40749.4|40709.4|40744.4|40704.4|40750.9|40710.9|40744.4|40704.4|1
1642153840000|2022-01-14 09:50:40|40740.9|40700.9|40744.4|40704.4|40745.9|40705.9|40739.4|40699.4|0
1642153860000|2022-01-14 09:51:00|40754.4|40714.4|40754.4|40714.4|40754.4|40714.4|40754.4|40714.4|2
1642153900000|2022-01-14 09:51:40|40759.4|40719.4|40760.9|40720.9|40765.9|40725.9|40759.4|40719.4|8
1642153910000|2022-01-14 09:51:50|40750.9|40710.9|40749.4|40709.4|40750.9|40710.9|40749.4|40709.4|6
1642153920000|2022-01-14 09:52:00|40744.4|40704.4|40730.9|40690.9|40744.4|40704.4|40729.4|40689.4|43
1642153930000|2022-01-14 09:52:10|40737.9|40697.9|40750.9|40710.9|40750.9|40710.9|40737.9|40697.9|1
1642153940000|2022-01-14 09:52:20|40760.9|40720.9|40760.9|40720.9|40760.9|40720.9|40760.9|40720.9|22
1642153950000|2022-01-14 09:52:30|40765.9|40725.9|40764.4|40724.4|40767.9|40727.9|40764.4|40724.4|1
1642153960000|2022-01-14 09:52:40|40769.4|40729.4|40769.4|40729.4|40769.4|40729.4|40769.4|40729.4|0
1642153970000|2022-01-14 09:52:50|40770.9|40730.9|40774.4|40734.4|40774.4|40734.4|40769.4|40729.4|51
1642153980000|2022-01-14 09:53:00|40775.9|40735.9|40770.9|40730.9|40775.9|40735.9|40770.9|40730.9|0
1642153990000|2022-01-14 09:53:10|40760.9|40720.9|40760.9|40720.9|40760.9|40720.9|40760.9|40720.9|2
1642154000000|2022-01-14 09:53:20|40753.8|40713.8|40750.9|40710.9|40753.8|40713.8|40750.9|40710.9|3
1642154010000|2022-01-14 09:53:30|40740.9|40700.9|40745.9|40705.9|40745.9|40705.9|40740.9|40700.9|5
1642154020000|2022-01-14 09:53:40|40742.4|40702.4|40737.4|40697.4|40742.4|40702.4|40737.4|40697.4|13
1642154030000|2022-01-14 09:53:50|40740.9|40700.9|40737.4|40697.4|40740.9|40700.9|40737.4|40697.4|1
1642154040000|2022-01-14 09:54:00|40740.9|40700.9|40740.9|40700.9|40742.4|40702.4|40740.9|40700.9|0
1642154050000|2022-01-14 09:54:10|40742.4|40702.4|40760.9|40720.9|40760.9|40720.9|40742.4|40702.4|4
1642154060000|2022-01-14 09:54:20|40762.4|40722.4|40770.9|40730.9|40770.9|40730.9|40762.4|40722.4|5
1642154070000|2022-01-14 09:54:30|40780.9|40740.9|40760.9|40720.9|40780.9|40740.9|40760.9|40720.9|89
1642154080000|2022-01-14 09:54:40|40755.9|40715.9|40750.9|40710.9|40757.4|40717.4|40750.9|40710.9|2
1642154090000|2022-01-14 09:54:50|40749.4|40709.4|40744.4|40704.4|40749.4|40709.4|40739.4|40699.4|3
1642154110000|2022-01-14 09:55:10|40750.9|40710.9|40750.9|40710.9|40750.9|40710.9|40750.9|40710.9|1
1642154120000|2022-01-14 09:55:20|40749.4|40709.4|40750.9|40710.9|40750.9|40710.9|40749.4|40709.4|0
1642154130000|2022-01-14 09:55:30|40760.9|40720.9|40760.9|40720.9|40764.4|40724.4|40760.9|40720.9|4
1642154140000|2022-01-14 09:55:40|40767.9|40727.9|40777.4|40737.4|40780.9|40740.9|40767.9|40727.9|4
1642154150000|2022-01-14 09:55:50|40773.8|40733.8|40770.9|40730.9|40773.8|40733.8|40770.9|40730.9|0
1642154170000|2022-01-14 09:56:10|40767.4|40727.4|40765.9|40725.9|40767.4|40727.4|40764.4|40724.4|0
1642154180000|2022-01-14 09:56:20|40762.4|40722.4|40760.9|40720.9|40762.4|40722.4|40760.9|40720.9|0
1642154190000|2022-01-14 09:56:30|40757.4|40717.4|40757.4|40717.4|40757.4|40717.4|40752.4|40712.4|12
1642154200000|2022-01-14 09:56:40|40750.9|40710.9|40750.9|40710.9|40752.4|40712.4|40749.4|40709.4|1
1642154210000|2022-01-14 09:56:50|40749.4|40709.4|40740.9|40700.9|40750.9|40710.9|40739.4|40699.4|77
1642154220000|2022-01-14 09:57:00|40742.4|40702.4|40750.9|40710.9|40750.9|40710.9|40742.4|40702.4|5
1642154230000|2022-01-14 09:57:10|40760.9|40720.9|40760.9|40720.9|40765.9|40725.9|40760.9|40720.9|2
1642154240000|2022-01-14 09:57:20|40764.4|40724.4|40765.9|40725.9|40765.9|40725.9|40764.4|40724.4|0
1642154260000|2022-01-14 09:57:40|40770.9|40730.9|40770.9|40730.9|40770.9|40730.9|40770.9|40730.9|0
1642154270000|2022-01-14 09:57:50|40765.9|40725.9|40775.9|40735.9|40780.9|40740.9|40765.9|40725.9|4
1642154280000|2022-01-14 09:58:00|40780.9|40740.9|40780.9|40740.9|40780.9|40740.9|40780.9|40740.9|0
1642154290000|2022-01-14 09:58:10|40795.9|40755.9|40777.4|40737.4|40797.4|40757.4|40777.4|40737.4|15
1642154300000|2022-01-14 09:58:20|40780.9|40740.9|40772.4|40732.4|40782.4|40742.4|40772.4|40732.4|1
1642154310000|2022-01-14 09:58:30|40780.9|40740.9|40778.8|40738.8|40780.9|40740.9|40777.4|40737.4|2
1642154320000|2022-01-14 09:58:40|40777.4|40737.4|40767.4|40727.4|40777.4|40737.4|40767.4|40727.4|0
1642154330000|2022-01-14 09:58:50|40763.8|40723.8|40760.9|40720.9|40767.4|40727.4|40759.4|40719.4|3
1642154340000|2022-01-14 09:59:00|40754.4|40714.4|40765.9|40725.9|40767.4|40727.4|40754.4|40714.4|1
1642154360000|2022-01-14 09:59:20|40764.4|40724.4|40774.4|40734.4|40774.4|40734.4|40764.4|40724.4|1
1642154370000|2022-01-14 09:59:30|40775.9|40735.9|40775.9|40735.9|40775.9|40735.9|40775.9|40735.9|0
1642154390000|2022-01-14 09:59:50|40777.4|40737.4|40782.3|40742.3|40784.4|40744.4|40777.4|40737.4|0
1642154400000|2022-01-14 10:00:00|40780.9|40740.9|40804.4|40764.4|40810.9|40770.9|40780.9|40740.9|14
1642154410000|2022-01-14 10:00:10|40800.9|40760.9|40787.3|40747.3|40804.4|40764.4|40787.3|40747.3|5
1642154420000|2022-01-14 10:00:20|40782.3|40742.3|40773.8|40733.8|40785.9|40745.9|40773.8|40733.8|18
1642154430000|2022-01-14 10:00:30|40770.9|40730.9|40775.9|40735.9|40775.9|40735.9|40770.9|40730.9|1
1642154440000|2022-01-14 10:00:40|40790.9|40750.9|40800.9|40760.9|40800.9|40760.9|40790.9|40750.9|21
1642154450000|2022-01-14 10:00:50|40779.4|40739.4|40775.9|40735.9|40780.9|40740.9|40775.9|40735.9|20
1642154460000|2022-01-14 10:01:00|40787.9|40747.9|40789.4|40749.4|40789.4|40749.4|40787.9|40747.9|6
1642154470000|2022-01-14 10:01:10|40794.4|40754.4|40794.4|40754.4|40794.4|40754.4|40794.4|40754.4|0
1642154490000|2022-01-14 10:01:30|40799.4|40759.4|40819.4|40779.4|40819.4|40779.4|40799.4|40759.4|6
1642154500000|2022-01-14 10:01:40|40824.4|40784.4|40810.9|40770.9|40824.4|40784.4|40810.9|40770.9|9
1642154510000|2022-01-14 10:01:50|40809.4|40769.4|40794.4|40754.4|40809.4|40769.4|40790.9|40750.9|5
1642154520000|2022-01-14 10:02:00|40790.9|40750.9|40784.4|40744.4|40790.9|40750.9|40784.4|40744.4|1
1642154530000|2022-01-14 10:02:10|40785.9|40745.9|40785.9|40745.9|40787.3|40747.3|40785.9|40745.9|0
1642154540000|2022-01-14 10:02:20|40784.4|40744.4|40784.4|40744.4|40784.4|40744.4|40784.4|40744.4|0
1642154580000|2022-01-14 10:03:00|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|3
1642154590000|2022-01-14 10:03:10|40785.9|40745.9|40785.9|40745.9|40785.9|40745.9|40785.9|40745.9|0
1642154620000|2022-01-14 10:03:40|40780.9|40740.9|40780.9|40740.9|40780.9|40740.9|40780.9|40740.9|0
1642154640000|2022-01-14 10:04:00|40787.9|40747.9|40790.9|40750.9|40799.4|40759.4|40787.9|40747.9|3
1642154650000|2022-01-14 10:04:10|40783.8|40743.8|40785.9|40745.9|40785.9|40745.9|40783.8|40743.8|8
1642154660000|2022-01-14 10:04:20|40782.3|40742.3|40773.8|40733.8|40782.3|40742.3|40773.8|40733.8|1
1642154670000|2022-01-14 10:04:30|40775.9|40735.9|40770.9|40730.9|40775.9|40735.9|40770.9|40730.9|4
1642154680000|2022-01-14 10:04:40|40773.8|40733.8|40770.9|40730.9|40773.8|40733.8|40770.9|40730.9|0
1642154690000|2022-01-14 10:04:50|40763.8|40723.8|40757.3|40717.3|40763.8|40723.8|40757.3|40717.3|1
1642154700000|2022-01-14 10:05:00|40753.8|40713.8|40768.8|40728.8|40772.3|40732.3|40753.8|40713.8|4
1642154710000|2022-01-14 10:05:10|40765.3|40725.3|40765.3|40725.3|40765.3|40725.3|40765.3|40725.3|2
1642154720000|2022-01-14 10:05:20|40760.3|40720.3|40780.9|40740.9|40780.9|40740.9|40760.3|40720.3|11
1642154770000|2022-01-14 10:06:10|40785.9|40745.9|40787.3|40747.3|40787.3|40747.3|40785.9|40745.9|0
1642154780000|2022-01-14 10:06:20|40790.9|40750.9|40790.9|40750.9|40790.9|40750.9|40790.9|40750.9|0
1642154790000|2022-01-14 10:06:30|40800.9|40760.9|40800.9|40760.9|40800.9|40760.9|40800.9|40760.9|50
1642154800000|2022-01-14 10:06:40|40790.9|40750.9|40790.9|40750.9|40790.9|40750.9|40790.9|40750.9|7
1642154820000|2022-01-14 10:07:00|40782.3|40742.3|40780.8|40740.8|40784.4|40744.4|40780.8|40740.8|7
1642154830000|2022-01-14 10:07:10|40772.3|40732.3|40772.3|40732.3|40772.3|40732.3|40772.3|40732.3|2
1642154840000|2022-01-14 10:07:20|40770.8|40730.8|40775.8|40735.8|40775.8|40735.8|40770.8|40730.8|11
1642154860000|2022-01-14 10:07:40|40772.3|40732.3|40772.3|40732.3|40772.3|40732.3|40772.3|40732.3|0
1642154870000|2022-01-14 10:07:50|40758.8|40718.8|40758.8|40718.8|40758.8|40718.8|40758.8|40718.8|1
1642154910000|2022-01-14 10:08:30|40772.3|40732.3|40772.3|40732.3|40772.3|40732.3|40772.3|40732.3|3
1642154930000|2022-01-14 10:08:50|40775.8|40735.8|40775.8|40735.8|40775.8|40735.8|40775.8|40735.8|1
1642154940000|2022-01-14 10:09:00|40777.3|40737.3|40777.3|40737.3|40777.3|40737.3|40775.8|40735.8|0
1642154950000|2022-01-14 10:09:10|40790.8|40750.8|40787.3|40747.3|40790.8|40750.8|40787.3|40747.3|15
1642154970000|2022-01-14 10:09:30|40785.8|40745.8|40785.8|40745.8|40785.8|40745.8|40785.8|40745.8|0
1642154980000|2022-01-14 10:09:40|40790.8|40750.8|40790.8|40750.8|40790.8|40750.8|40790.8|40750.8|4
1642155000000|2022-01-14 10:10:00|40809.4|40769.4|40800.8|40760.8|40809.4|40769.4|40792.3|40752.3|13
1642155010000|2022-01-14 10:10:10|||||||||1
1642155050000|2022-01-14 10:10:50|40809.4|40769.4|40809.4|40769.4|40809.4|40769.4|40809.4|40769.4|6
1642155060000|2022-01-14 10:11:00|40810.8|40770.8|40810.8|40770.8|40810.8|40770.8|40810.8|40770.8|0
1642155120000|2022-01-14 10:12:00|40812.3|40772.3|40812.3|40772.3|40812.3|40772.3|40812.3|40772.3|0
1642155130000|2022-01-14 10:12:10|40819.4|40779.4|40820.8|40780.8|40820.8|40780.8|40817.3|40777.3|0
1642155140000|2022-01-14 10:12:20|40827.9|40787.9|40822.3|40782.3|40830.8|40790.8|40822.3|40782.3|5
1642155180000|2022-01-14 10:13:00|40818.8|40778.8|40818.8|40778.8|40818.8|40778.8|40818.8|40778.8|0
1642155190000|2022-01-14 10:13:10|40817.3|40777.3|40817.3|40777.3|40817.3|40777.3|40817.3|40777.3|0
1642155210000|2022-01-14 10:13:30|40820.8|40780.8|40820.8|40780.8|40820.8|40780.8|40817.3|40777.3|0
1642155220000|2022-01-14 10:13:40|40830.8|40790.8|40832.3|40792.3|40832.3|40792.3|40830.8|40790.8|4
1642155250000|2022-01-14 10:14:10|40842.3|40802.3|40842.3|40802.3|40842.3|40802.3|40842.3|40802.3|4
1642155300000|2022-01-14 10:15:00|40852.3|40812.3|40857.3|40817.3|40857.3|40817.3|40852.3|40812.3|7
1642155310000|2022-01-14 10:15:10|40852.3|40812.3|40855.8|40815.8|40855.8|40815.8|40852.3|40812.3|0
1642155320000|2022-01-14 10:15:20|40852.3|40812.3|40855.8|40815.8|40855.8|40815.8|40852.3|40812.3|0
1642155330000|2022-01-14 10:15:30|40857.3|40817.3|40857.3|40817.3|40857.3|40817.3|40857.3|40817.3|0
1642155340000|2022-01-14 10:15:40|40860.8|40820.8|40884.3|40844.3|40884.3|40844.3|40860.8|40820.8|24
1642155360000|2022-01-14 10:16:00|40880.8|40840.8|40880.8|40840.8|40880.8|40840.8|40880.8|40840.8|0
1642155400000|2022-01-14 10:16:40|40875.8|40835.8|40875.8|40835.8|40875.8|40835.8|40875.8|40835.8|0
1642155410000|2022-01-14 10:16:50|40872.3|40832.3|40870.8|40830.8|40872.3|40832.3|40870.8|40830.8|0
1642155420000|2022-01-14 10:17:00|40867.3|40827.3|40867.3|40827.3|40867.3|40827.3|40863.8|40823.8|2
1642155450000|2022-01-14 10:17:30|40865.8|40825.8|40864.3|40824.3|40865.8|40825.8|40864.3|40824.3|0
1642155470000|2022-01-14 10:17:50|40865.8|40825.8|40865.8|40825.8|40865.8|40825.8|40865.8|40825.8|0
1642155480000|2022-01-14 10:18:00|40870.8|40830.8|40865.8|40825.8|40870.8|40830.8|40865.8|40825.8|1
1642155490000|2022-01-14 10:18:10|40862.3|40822.3|40860.8|40820.8|40862.3|40822.3|40860.8|40820.8|0
1642155510000|2022-01-14 10:18:30|40857.3|40817.3|40857.3|40817.3|40857.3|40817.3|40857.3|40817.3|0
1642155520000|2022-01-14 10:18:40|40852.3|40812.3|40850.8|40810.8|40852.3|40812.3|40850.8|40810.8|0
1642155530000|2022-01-14 10:18:50|40854.3|40814.3|40854.3|40814.3|40855.8|40815.8|40854.3|40814.3|2
1642155540000|2022-01-14 10:19:00|40850.8|40810.8|40845.8|40805.8|40850.8|40810.8|40845.8|40805.8|0
1642155550000|2022-01-14 10:19:10|40849.3|40809.3|40849.3|40809.3|40850.8|40810.8|40849.3|40809.3|0
1642155590000|2022-01-14 10:19:50|40845.8|40805.8|40845.8|40805.8|40845.8|40805.8|40845.8|40805.8|0
1642155600000|2022-01-14 10:20:00|40849.3|40809.3|40850.8|40810.8|40850.8|40810.8|40845.8|40805.8|2
1642155650000|2022-01-14 10:20:50|40847.3|40807.3|40847.3|40807.3|40847.3|40807.3|40847.3|40807.3|0
1642155660000|2022-01-14 10:21:00|40850.8|40810.8|40850.8|40810.8|40850.8|40810.8|40850.8|40810.8|0
1642155720000|2022-01-14 10:22:00|40860.8|40820.8|40850.8|40810.8|40860.8|40820.8|40850.8|40810.8|18
1642155760000|2022-01-14 10:22:40|40845.8|40805.8|40849.3|40809.3|40850.8|40810.8|40845.8|40805.8|3
1642155770000|2022-01-14 10:22:50|40844.3|40804.3|40849.3|40809.3|40849.3|40809.3|40844.3|40804.3|1
1642155780000|2022-01-14 10:23:00|||||||||1
1642155790000|2022-01-14 10:23:10|40845.8|40805.8|40847.8|40807.8|40847.8|40807.8|40840.8|40800.8|0
1642155800000|2022-01-14 10:23:20|40844.3|40804.3|40840.8|40800.8|40845.8|40805.8|40840.8|40800.8|0
1642155840000|2022-01-14 10:24:00|40839.3|40799.3|40832.8|40792.8|40840.8|40800.8|40832.8|40792.8|3
1642155860000|2022-01-14 10:24:20|40834.3|40794.3|40829.3|40789.3|40834.3|40794.3|40829.3|40789.3|1
1642155870000|2022-01-14 10:24:30|40832.8|40792.8|40832.8|40792.8|40832.8|40792.8|40832.8|40792.8|1
1642155880000|2022-01-14 10:24:40|40829.3|40789.3|40829.3|40789.3|40829.3|40789.3|40829.3|40789.3|0
1642155900000|2022-01-14 10:25:00|40830.8|40790.8|40829.3|40789.3|40834.3|40794.3|40829.3|40789.3|9
1642155910000|2022-01-14 10:25:10|40834.3|40794.3|40834.3|40794.3|40834.3|40794.3|40834.3|40794.3|2
1642155920000|2022-01-14 10:25:20|40832.8|40792.8|40834.3|40794.3|40837.8|40797.8|40832.8|40792.8|0
1642155940000|2022-01-14 10:25:40|40839.3|40799.3|40837.8|40797.8|40839.3|40799.3|40834.3|40794.3|0
1642155950000|2022-01-14 10:25:50|40834.3|40794.3|40834.3|40794.3|40834.3|40794.3|40834.3|40794.3|0
1642155970000|2022-01-14 10:26:10|||||||||1
1642155990000|2022-01-14 10:26:30|40837.8|40797.8|40839.3|40799.3|40839.3|40799.3|40837.8|40797.8|0
1642156020000|2022-01-14 10:27:00|40834.3|40794.3|40834.3|40794.3|40834.3|40794.3|40834.3|40794.3|1
1642156040000|2022-01-14 10:27:20|40832.8|40792.8|40834.3|40794.3|40834.3|40794.3|40832.8|40792.8|1
1642156120000|2022-01-14 10:28:40|40830.8|40790.8|40829.3|40789.3|40830.8|40790.8|40820.8|40780.8|1
1642156170000|2022-01-14 10:29:30|40825.8|40785.8|40825.8|40785.8|40834.3|40794.3|40825.8|40785.8|2
1642156200000|2022-01-14 10:30:00|40834.3|40794.3|40830.8|40790.8|40834.3|40794.3|40830.8|40790.8|1
1642156220000|2022-01-14 10:30:20|40827.2|40787.2|40830.8|40790.8|40830.8|40790.8|40827.2|40787.2|0
1642156240000|2022-01-14 10:30:40|40834.3|40794.3|40830.8|40790.8|40834.3|40794.3|40830.8|40790.8|0
1642156280000|2022-01-14 10:31:20|40829.3|40789.3|40820.8|40780.8|40829.3|40789.3|40817.2|40777.2|2
1642156320000|2022-01-14 10:32:00|40817.2|40777.2|40817.2|40777.2|40817.2|40777.2|40817.2|40777.2|0
1642156360000|2022-01-14 10:32:40|40815.8|40775.8|40810.8|40770.8|40815.8|40775.8|40810.8|40770.8|0
1642156410000|2022-01-14 10:33:30|||||||||1
1642156510000|2022-01-14 10:35:10|40814.3|40774.3|40819.3|40779.3|40819.3|40779.3|40814.3|40774.3|8
1642156550000|2022-01-14 10:35:50|40815.8|40775.8|40814.3|40774.3|40815.8|40775.8|40814.3|40774.3|0
1642156560000|2022-01-14 10:36:00|40817.8|40777.8|40819.3|40779.3|40819.3|40779.3|40817.8|40777.8|0
1642156570000|2022-01-14 10:36:10|||||||||2
1642156590000|2022-01-14 10:36:30|40821.3|40781.3|40821.3|40781.3|40821.3|40781.3|40821.3|40781.3|4
1642156600000|2022-01-14 10:36:40|40814.3|40774.3|40814.3|40774.3|40814.3|40774.3|40814.3|40774.3|0
1642156610000|2022-01-14 10:36:50|40810.8|40770.8|40814.3|40774.3|40817.8|40777.8|40810.8|40770.8|2
1642156630000|2022-01-14 10:37:10|||||||||3
1642156650000|2022-01-14 10:37:30|40809.3|40769.3|40809.3|40769.3|40809.3|40769.3|40809.3|40769.3|0
1642156680000|2022-01-14 10:38:00|40804.3|40764.3|40804.3|40764.3|40804.3|40764.3|40804.3|40764.3|0
1642156690000|2022-01-14 10:38:10|||||||||1
1642156710000|2022-01-14 10:38:30|40800.7|40760.7|40799.3|40759.3|40800.7|40760.7|40799.3|40759.3|0
1642156740000|2022-01-14 10:39:00|40804.3|40764.3|40814.3|40774.3|40817.8|40777.8|40804.3|40764.3|6
1642156800000|2022-01-14 10:40:00|40817.8|40777.8|40819.3|40779.3|40819.3|40779.3|40817.8|40777.8|0
1642156810000|2022-01-14 10:40:10|40814.3|40774.3|40814.3|40774.3|40814.3|40774.3|40814.3|40774.3|0
1642156870000|2022-01-14 10:41:10|40817.8|40777.8|40819.3|40779.3|40819.3|40779.3|40817.8|40777.8|0
1642156890000|2022-01-14 10:41:30|40822.8|40782.8|40822.8|40782.8|40822.8|40782.8|40822.8|40782.8|1
1642156900000|2022-01-14 10:41:40|40819.3|40779.3|40819.3|40779.3|40819.3|40779.3|40819.3|40779.3|0
1642156910000|2022-01-14 10:41:50|||||||||1
1642156950000|2022-01-14 10:42:30|40822.8|40782.8|40819.3|40779.3|40822.8|40782.8|40819.3|40779.3|0
1642156980000|2022-01-14 10:43:00|40822.8|40782.8|40822.8|40782.8|40822.8|40782.8|40822.8|40782.8|0
1642156990000|2022-01-14 10:43:10|40826.3|40786.3|40822.8|40782.8|40826.3|40786.3|40822.8|40782.8|2
1642157020000|2022-01-14 10:43:40|40819.2|40779.2|40819.2|40779.2|40819.2|40779.2|40819.2|40779.2|0
1642157070000|2022-01-14 10:44:30|||||||||1
1642157160000|2022-01-14 10:46:00|40822.8|40782.8|40819.2|40779.2|40822.8|40782.8|40819.2|40779.2|3
1642157170000|2022-01-14 10:46:10|40814.2|40774.2|40814.2|40774.2|40814.2|40774.2|40814.2|40774.2|2
1642157180000|2022-01-14 10:46:20|40809.2|40769.2|40804.2|40764.2|40809.2|40769.2|40800.7|40760.7|1
1642157210000|2022-01-14 10:46:50|40807.8|40767.8|40809.2|40769.2|40809.2|40769.2|40807.8|40767.8|0
1642157220000|2022-01-14 10:47:00|40810.7|40770.7|40814.2|40774.2|40814.2|40774.2|40810.7|40770.7|1
1642157270000|2022-01-14 10:47:50|||||||||1
1642157310000|2022-01-14 10:48:30|||||||||4
1642157340000|2022-01-14 10:49:00|40817.8|40777.8|40819.2|40779.2|40819.2|40779.2|40817.8|40777.8|0
1642157390000|2022-01-14 10:49:50|40822.7|40782.7|40819.2|40779.2|40822.7|40782.7|40819.2|40779.2|1
1642157420000|2022-01-14 10:50:20|40810.7|40770.7|40810.7|40770.7|40810.7|40770.7|40810.7|40770.7|4
1642157510000|2022-01-14 10:51:50|40804.2|40764.2|40804.2|40764.2|40804.2|40764.2|40804.2|40764.2|1
1642157520000|2022-01-14 10:52:00|40809.2|40769.2|40819.2|40779.2|40819.2|40779.2|40809.2|40769.2|5
1642157530000|2022-01-14 10:52:10|40810.7|40770.7|40805.7|40765.7|40810.7|40770.7|40805.7|40765.7|2
1642157540000|2022-01-14 10:52:20|40804.2|40764.2|40800.7|40760.7|40804.2|40764.2|40800.7|40760.7|0
1642157550000|2022-01-14 10:52:30|40789.2|40749.2|40790.7|40750.7|40790.7|40750.7|40789.2|40749.2|1
1642157560000|2022-01-14 10:52:40|40794.2|40754.2|40804.2|40764.2|40804.2|40764.2|40794.2|40754.2|6
1642157600000|2022-01-14 10:53:20|40805.7|40765.7|40805.7|40765.7|40805.7|40765.7|40805.7|40765.7|0
1642157610000|2022-01-14 10:53:30|40807.2|40767.2|40819.2|40779.2|40819.2|40779.2|40807.2|40767.2|1
1642157620000|2022-01-14 10:53:40|40814.2|40774.2|40814.2|40774.2|40814.2|40774.2|40814.2|40774.2|7
1642157660000|2022-01-14 10:54:20|40810.7|40770.7|40807.2|40767.2|40810.7|40770.7|40807.2|40767.2|2
1642157670000|2022-01-14 10:54:30|40804.2|40764.2|40805.7|40765.7|40814.2|40774.2|40804.2|40764.2|3
1642157690000|2022-01-14 10:54:50|40804.2|40764.2|40800.7|40760.7|40804.2|40764.2|40800.7|40760.7|0
1642157700000|2022-01-14 10:55:00|40799.2|40759.2|40797.7|40757.7|40800.7|40760.7|40797.7|40757.7|4
1642157710000|2022-01-14 10:55:10|40799.2|40759.2|40790.7|40750.7|40800.7|40760.7|40790.7|40750.7|1
1642157720000|2022-01-14 10:55:20|40792.2|40752.2|40800.7|40760.7|40800.7|40760.7|40792.2|40752.2|4
1642157740000|2022-01-14 10:55:40|40809.2|40769.2|40797.2|40757.2|40809.2|40769.2|40797.2|40757.2|1
1642157760000|2022-01-14 10:56:00|40804.2|40764.2|40804.2|40764.2|40804.2|40764.2|40804.2|40764.2|1
1642157770000|2022-01-14 10:56:10|40800.7|40760.7|40814.2|40774.2|40814.2|40774.2|40800.7|40760.7|2
1642157780000|2022-01-14 10:56:20|40817.7|40777.7|40814.2|40774.2|40819.2|40779.2|40814.2|40774.2|6
1642157790000|2022-01-14 10:56:30|40819.2|40779.2|40819.2|40779.2|40819.2|40779.2|40819.2|40779.2|3
1642157800000|2022-01-14 10:56:40|40814.2|40774.2|40819.2|40779.2|40819.2|40779.2|40814.2|40774.2|8
1642157810000|2022-01-14 10:56:50|||||||||16
1642157820000|2022-01-14 10:57:00|40822.7|40782.7|40829.2|40789.2|40829.2|40789.2|40812.2|40772.2|10
1642157830000|2022-01-14 10:57:10|40812.2|40772.2|40810.7|40770.7|40829.2|40789.2|40810.7|40770.7|32
1642157840000|2022-01-14 10:57:20|40807.2|40767.2|40807.2|40767.2|40807.2|40767.2|40807.2|40767.2|0
1642157850000|2022-01-14 10:57:30|40805.7|40765.7|40799.2|40759.2|40805.7|40765.7|40799.2|40759.2|10
1642157860000|2022-01-14 10:57:40|40809.2|40769.2|40815.7|40775.7|40815.7|40775.7|40809.2|40769.2|5
1642157870000|2022-01-14 10:57:50|40814.2|40774.2|40814.2|40774.2|40814.2|40774.2|40814.2|40774.2|0
1642157880000|2022-01-14 10:58:00|40820.7|40780.7|40826.2|40786.2|40826.2|40786.2|40820.7|40780.7|10
1642157890000|2022-01-14 10:58:10|40825.7|40785.7|40822.7|40782.7|40825.7|40785.7|40822.7|40782.7|0
1642157900000|2022-01-14 10:58:20|40817.7|40777.7|40817.7|40777.7|40817.7|40777.7|40814.2|40774.2|0
1642157910000|2022-01-14 10:58:30|40814.2|40774.2|40822.7|40782.7|40829.2|40789.2|40814.2|40774.2|0
1642157920000|2022-01-14 10:58:40|40824.2|40784.2|40814.2|40774.2|40824.2|40784.2|40810.7|40770.7|1
1642157930000|2022-01-14 10:58:50|40810.7|40770.7|40810.7|40770.7|40810.7|40770.7|40810.7|40770.7|0
1642157940000|2022-01-14 10:59:00|40809.2|40769.2|40822.7|40782.7|40822.7|40782.7|40809.2|40769.2|5
1642157950000|2022-01-14 10:59:10|40819.2|40779.2|40819.2|40779.2|40819.2|40779.2|40819.2|40779.2|0
1642157960000|2022-01-14 10:59:20|40809.2|40769.2|40809.2|40769.2|40809.2|40769.2|40805.7|40765.7|2
1642157970000|2022-01-14 10:59:30|40805.7|40765.7|40805.7|40765.7|40805.7|40765.7|40805.7|40765.7|0
1642157980000|2022-01-14 10:59:40|40817.7|40777.7|40814.2|40774.2|40819.2|40779.2|40810.7|40770.7|3
1642157990000|2022-01-14 10:59:50|||||||||1
1642158000000|2022-01-14 11:00:00|40810.7|40770.7|40809.2|40769.2|40810.7|40770.7|40805.7|40765.7|6
1642158020000|2022-01-14 11:00:20|40810.7|40770.7|40810.7|40770.7|40810.7|40770.7|40810.7|40770.7|1
1642158030000|2022-01-14 11:00:30|40809.2|40769.2|40809.2|40769.2|40809.2|40769.2|40809.2|40769.2|0
1642158060000|2022-01-14 11:01:00|40810.7|40770.7|40809.2|40769.2|40810.7|40770.7|40809.2|40769.2|0
1642158070000|2022-01-14 11:01:10|40810.7|40770.7|40809.2|40769.2|40810.7|40770.7|40809.2|40769.2|0
1642158080000|2022-01-14 11:01:20|40805.7|40765.7|40804.2|40764.2|40805.7|40765.7|40804.2|40764.2|0
1642158120000|2022-01-14 11:02:00|40800.7|40760.7|40804.2|40764.2|40804.2|40764.2|40800.7|40760.7|0
1642158150000|2022-01-14 11:02:30|40800.7|40760.7|40800.7|40760.7|40800.7|40760.7|40800.7|40760.7|0
1642158160000|2022-01-14 11:02:40|40804.2|40764.2|40804.2|40764.2|40804.2|40764.2|40804.2|40764.2|1
1642158180000|2022-01-14 11:03:00|40800.7|40760.7|40800.7|40760.7|40800.7|40760.7|40800.7|40760.7|2
1642158200000|2022-01-14 11:03:20|40804.2|40764.2|40804.2|40764.2|40804.2|40764.2|40804.2|40764.2|2
1642158290000|2022-01-14 11:04:50|40800.7|40760.7|40785.7|40745.7|40800.7|40760.7|40785.7|40745.7|1
1642158300000|2022-01-14 11:05:00|40789.2|40749.2|40789.2|40749.2|40789.2|40749.2|40789.2|40749.2|0
1642158320000|2022-01-14 11:05:20|40785.7|40745.7|40785.7|40745.7|40785.7|40745.7|40785.7|40745.7|1
1642158330000|2022-01-14 11:05:30|40784.2|40744.2|40784.2|40744.2|40784.2|40744.2|40784.2|40744.2|0
1642158340000|2022-01-14 11:05:40|40779.2|40739.2|40779.2|40739.2|40779.2|40739.2|40779.2|40739.2|2
1642158350000|2022-01-14 11:05:50|40775.7|40735.7|40775.7|40735.7|40775.7|40735.7|40775.7|40735.7|0
1642158360000|2022-01-14 11:06:00|40774.2|40734.2|40774.2|40734.2|40774.2|40734.2|40774.2|40734.2|0
1642158460000|2022-01-14 11:07:40|40770.6|40730.6|40774.2|40734.2|40774.2|40734.2|40770.6|40730.6|1
1642158470000|2022-01-14 11:07:50|40770.6|40730.6|40775.6|40735.6|40775.6|40735.6|40770.6|40730.6|2
1642158510000|2022-01-14 11:08:30|40770.6|40730.6|40770.6|40730.6|40770.6|40730.6|40770.6|40730.6|0
1642158530000|2022-01-14 11:08:50|||||||||3
1642158540000|2022-01-14 11:09:00|40769.2|40729.2|40769.2|40729.2|40769.2|40729.2|40769.2|40729.2|0
1642158550000|2022-01-14 11:09:10|40770.6|40730.6|40770.6|40730.6|40770.6|40730.6|40770.6|40730.6|0
1642158590000|2022-01-14 11:09:50|40769.2|40729.2|40769.2|40729.2|40769.2|40729.2|40769.2|40729.2|6
1642158600000|2022-01-14 11:10:00|40770.6|40730.6|40760.6|40720.6|40770.6|40730.6|40752.1|40712.1|5
1642158610000|2022-01-14 11:10:10|40774.2|40734.2|40770.6|40730.6|40774.2|40734.2|40770.6|40730.6|3
1642158620000|2022-01-14 11:10:20|40760.6|40720.6|40760.6|40720.6|40760.6|40720.6|40760.6|40720.6|2
1642158630000|2022-01-14 11:10:30|40754.2|40714.2|40755.6|40715.6|40755.6|40715.6|40754.2|40714.2|4
1642158660000|2022-01-14 11:11:00|40752.1|40712.1|40755.6|40715.6|40755.6|40715.6|40752.1|40712.1|1
1642158670000|2022-01-14 11:11:10|40754.2|40714.2|40754.2|40714.2|40754.2|40714.2|40754.2|40714.2|0
1642158720000|2022-01-14 11:12:00|40755.6|40715.6|40755.6|40715.6|40755.6|40715.6|40755.6|40715.6|0
1642158730000|2022-01-14 11:12:10|40757.1|40717.1|40775.6|40735.6|40775.6|40735.6|40757.1|40717.1|12
1642158750000|2022-01-14 11:12:30|40772.1|40732.1|40769.1|40729.1|40772.1|40732.1|40759.2|40719.2|2
1642158760000|2022-01-14 11:12:40|40770.6|40730.6|40767.1|40727.1|40770.6|40730.6|40767.1|40727.1|19
1642158770000|2022-01-14 11:12:50|40770.6|40730.6|40770.6|40730.6|40772.1|40732.1|40770.6|40730.6|3
1642158780000|2022-01-14 11:13:00|40759.1|40719.1|40759.1|40719.1|40759.1|40719.1|40759.1|40719.1|3
1642158790000|2022-01-14 11:13:10|40760.6|40720.6|40770.6|40730.6|40770.6|40730.6|40760.6|40720.6|22
1642158800000|2022-01-14 11:13:20|40760.6|40720.6|40772.1|40732.1|40772.1|40732.1|40760.6|40720.6|6
1642158810000|2022-01-14 11:13:30|40773.6|40733.6|40770.6|40730.6|40773.6|40733.6|40770.6|40730.6|3
1642158820000|2022-01-14 11:13:40|40780.6|40740.6|40780.6|40740.6|40780.6|40740.6|40780.6|40740.6|25
1642158830000|2022-01-14 11:13:50|40784.1|40744.1|40785.6|40745.6|40789.1|40749.1|40784.1|40744.1|0
1642158840000|2022-01-14 11:14:00|40782.1|40742.1|40775.6|40735.6|40782.1|40742.1|40775.6|40735.6|1
1642158860000|2022-01-14 11:14:20|40779.1|40739.1|40782.1|40742.1|40787.1|40747.1|40779.1|40739.1|5
1642158870000|2022-01-14 11:14:30|40780.6|40740.6|40780.6|40740.6|40780.6|40740.6|40780.6|40740.6|3
1642158880000|2022-01-14 11:14:40|40779.1|40739.1|40770.6|40730.6|40779.1|40739.1|40770.6|40730.6|4
1642158890000|2022-01-14 11:14:50|40775.6|40735.6|40775.6|40735.6|40775.6|40735.6|40775.6|40735.6|3
1642158900000|2022-01-14 11:15:00|40789.1|40749.1|40780.6|40740.6|40790.6|40750.6|40780.6|40740.6|5
1642158910000|2022-01-14 11:15:10|40777.1|40737.1|40777.1|40737.1|40777.1|40737.1|40777.1|40737.1|0
1642158920000|2022-01-14 11:15:20|40773.6|40733.6|40768.6|40728.6|40773.6|40733.6|40768.6|40728.6|8
1642158940000|2022-01-14 11:15:40|40767.1|40727.1|40763.6|40723.6|40767.1|40727.1|40760.1|40720.1|3
1642158960000|2022-01-14 11:16:00|40767.1|40727.1|40760.1|40720.1|40767.1|40727.1|40760.1|40720.1|0
1642158970000|2022-01-14 11:16:10|40763.6|40723.6|40767.1|40727.1|40767.1|40727.1|40763.6|40723.6|1
1642158980000|2022-01-14 11:16:20|40779.1|40739.1|40782.1|40742.1|40782.1|40742.1|40779.1|40739.1|13
1642158990000|2022-01-14 11:16:30|40780.6|40740.6|40783.6|40743.6|40787.1|40747.1|40780.6|40740.6|3
1642159010000|2022-01-14 11:16:50|40780.1|40740.1|40783.6|40743.6|40787.1|40747.1|40780.1|40740.1|1
1642159020000|2022-01-14 11:17:00|40780.1|40740.1|40783.6|40743.6|40783.6|40743.6|40780.1|40740.1|1
1642159030000|2022-01-14 11:17:10|40802.1|40762.1|40795.1|40755.1|40802.1|40762.1|40795.1|40755.1|13
1642159040000|2022-01-14 11:17:20|40798.6|40758.6|40803.6|40763.6|40807.1|40767.1|40798.6|40758.6|4
1642159050000|2022-01-14 11:17:30|40800.1|40760.1|40803.6|40763.6|40812.1|40772.1|40800.1|40760.1|3
1642159070000|2022-01-14 11:17:50|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|12
1642159080000|2022-01-14 11:18:00|40822.1|40782.1|40822.1|40782.1|40822.1|40782.1|40822.1|40782.1|0
1642159090000|2022-01-14 11:18:10|40823.6|40783.6|40823.6|40783.6|40823.6|40783.6|40823.6|40783.6|0
1642159110000|2022-01-14 11:18:30|40833.6|40793.6|40807.1|40767.1|40833.6|40793.6|40807.1|40767.1|7
1642159120000|2022-01-14 11:18:40|40810.6|40770.6|40812.1|40772.1|40812.1|40772.1|40810.6|40770.6|0
1642159130000|2022-01-14 11:18:50|40813.6|40773.6|40813.6|40773.6|40813.6|40773.6|40813.6|40773.6|0
1642159140000|2022-01-14 11:19:00|40808.6|40768.6|40803.6|40763.6|40808.6|40768.6|40803.6|40763.6|2
1642159150000|2022-01-14 11:19:10|40797.1|40757.1|40798.6|40758.6|40798.6|40758.6|40797.1|40757.1|5
1642159160000|2022-01-14 11:19:20|40808.6|40768.6|40808.6|40768.6|40808.6|40768.6|40808.6|40768.6|0
1642159170000|2022-01-14 11:19:30|40805|40765|40800|40760|40807.1|40767.1|40795|40755|5
1642159180000|2022-01-14 11:19:40|40803.6|40763.6|40803.6|40763.6|40803.6|40763.6|40803.6|40763.6|0
1642159200000|2022-01-14 11:20:00|40800|40760|40800|40760|40800|40760|40800|40760|0
1642159230000|2022-01-14 11:20:30|40803.6|40763.6|40803.6|40763.6|40803.6|40763.6|40803.6|40763.6|0
1642159250000|2022-01-14 11:20:50|40800|40760|40800|40760|40803.6|40763.6|40800|40760|0
1642159260000|2022-01-14 11:21:00|40798.6|40758.6|40798.6|40758.6|40798.6|40758.6|40798.6|40758.6|0
1642159290000|2022-01-14 11:21:30|40800|40760|40798.6|40758.6|40800|40760|40798.6|40758.6|12
1642159300000|2022-01-14 11:21:40|40793.6|40753.6|40793.6|40753.6|40793.6|40753.6|40793.6|40753.6|0
1642159360000|2022-01-14 11:22:40|40796.5|40756.5|40803.6|40763.6|40803.6|40763.6|40796.5|40756.5|1
1642159440000|2022-01-14 11:24:00|||||||||19
1642159450000|2022-01-14 11:24:10|||||||||2
1642159470000|2022-01-14 11:24:30|40805|40765|40808.6|40768.6|40808.6|40768.6|40805|40765|1
1642159500000|2022-01-14 11:25:00|40805|40765|40803.6|40763.6|40805|40765|40803.6|40763.6|0
1642159510000|2022-01-14 11:25:10|40803.5|40763.5|40803.5|40763.5|40803.5|40763.5|40803.5|40763.5|0
1642159530000|2022-01-14 11:25:30|40808.5|40768.5|40808.5|40768.5|40808.5|40768.5|40808.5|40768.5|0
1642159550000|2022-01-14 11:25:50|40807.1|40767.1|40803.5|40763.5|40807.1|40767.1|40803.5|40763.5|3
1642159600000|2022-01-14 11:26:40|||||||||5
1642159640000|2022-01-14 11:27:20|40807.1|40767.1|40810|40770|40810|40770|40807.1|40767.1|6
1642159660000|2022-01-14 11:27:40|40808.5|40768.5|40808.5|40768.5|40808.5|40768.5|40808.5|40768.5|0
1642159680000|2022-01-14 11:28:00|40807.1|40767.1|40810|40770|40810|40770|40803.5|40763.5|1
1642159760000|2022-01-14 11:29:20|40805|40765|40805|40765|40805|40765|40805|40765|0
1642159800000|2022-01-14 11:30:00|40806.5|40766.5|40810|40770|40810|40770|40806.5|40766.5|1
1642159830000|2022-01-14 11:30:30|40813.5|40773.5|40823.5|40783.5|40823.5|40783.5|40813.5|40773.5|0
1642159840000|2022-01-14 11:30:40|40820|40780|40805|40765|40820|40780|40805|40765|4
1642159850000|2022-01-14 11:30:50|40806.5|40766.5|40808.5|40768.5|40808.5|40768.5|40805|40765|1
1642159880000|2022-01-14 11:31:20|||||||||1
1642159970000|2022-01-14 11:32:50|40813.5|40773.5|40813.5|40773.5|40813.5|40773.5|40810|40770|0
1642160010000|2022-01-14 11:33:30|40822|40782|40822|40782|40822|40782|40822|40782|2
1642160020000|2022-01-14 11:33:40|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|0
1642160030000|2022-01-14 11:33:50|40822|40782|40822|40782|40822|40782|40822|40782|0
1642160040000|2022-01-14 11:34:00|40823.5|40783.5|40823.5|40783.5|40827|40787|40823.5|40783.5|0
1642160100000|2022-01-14 11:35:00|40827|40787|40823.5|40783.5|40827|40787|40823.5|40783.5|1
1642160110000|2022-01-14 11:35:10|40833.5|40793.5|40832|40792|40833.5|40793.5|40832|40792|1
1642160130000|2022-01-14 11:35:30|40833.5|40793.5|40833.5|40793.5|40833.5|40793.5|40833.5|40793.5|0
1642160160000|2022-01-14 11:36:00|||||||||4
1642160170000|2022-01-14 11:36:10|40820|40780|40820|40780|40820|40780|40820|40780|4
1642160200000|2022-01-14 11:36:40|40823.5|40783.5|40822|40782|40823.5|40783.5|40822|40782|1
1642160210000|2022-01-14 11:36:50|40823.5|40783.5|40817|40777|40823.5|40783.5|40817|40777|0
1642160220000|2022-01-14 11:37:00|40820.5|40780.5|40823.5|40783.5|40823.5|40783.5|40820.5|40780.5|0
1642160230000|2022-01-14 11:37:10|40825|40785|40823.5|40783.5|40825|40785|40823.5|40783.5|2
1642160250000|2022-01-14 11:37:30|40825|40785|40830|40790|40830|40790|40825|40785|4
1642160280000|2022-01-14 11:38:00|40828.5|40788.5|40828.5|40788.5|40828.5|40788.5|40828.5|40788.5|0
1642160310000|2022-01-14 11:38:30|40823.5|40783.5|40823.5|40783.5|40823.5|40783.5|40823.5|40783.5|1
1642160320000|2022-01-14 11:38:40|40828.5|40788.5|40833.5|40793.5|40833.5|40793.5|40828.5|40788.5|2
1642160330000|2022-01-14 11:38:50|40837|40797|40837|40797|40837|40797|40833.5|40793.5|0
1642160340000|2022-01-14 11:39:00|40833.5|40793.5|40830|40790|40833.5|40793.5|40830|40790|0
1642160360000|2022-01-14 11:39:20|40833.5|40793.5|40833.5|40793.5|40837|40797|40833.5|40793.5|0
1642160380000|2022-01-14 11:39:40|40826.5|40786.5|40833.5|40793.5|40833.5|40793.5|40826.5|40786.5|1
1642160400000|2022-01-14 11:40:00|40830|40790|40833.5|40793.5|40833.5|40793.5|40830|40790|1
1642160430000|2022-01-14 11:40:30|40830|40790|40830|40790|40830|40790|40830|40790|0
1642160440000|2022-01-14 11:40:40|40828.5|40788.5|40828.5|40788.5|40828.5|40788.5|40828.5|40788.5|0
1642160480000|2022-01-14 11:41:20|40823.5|40783.5|40823.5|40783.5|40823.5|40783.5|40823.5|40783.5|0
1642160490000|2022-01-14 11:41:30|40828.5|40788.5|40828.5|40788.5|40828.5|40788.5|40828.5|40788.5|0
1642160510000|2022-01-14 11:41:50|40823.5|40783.5|40823.5|40783.5|40823.5|40783.5|40823.5|40783.5|2
1642160530000|2022-01-14 11:42:10|40827.9|40787.9|40830|40790|40830|40790|40827.9|40787.9|3
1642160550000|2022-01-14 11:42:30|40833.5|40793.5|40837|40797|40837|40797|40833.5|40793.5|3
1642160560000|2022-01-14 11:42:40|40838.5|40798.5|40838.5|40798.5|40838.5|40798.5|40838.5|40798.5|0
1642160620000|2022-01-14 11:43:40|40842|40802|40843.5|40803.5|40843.5|40803.5|40842|40802|0
1642160630000|2022-01-14 11:43:50|||||||||2
1642160650000|2022-01-14 11:44:10|||||||||4
1642160660000|2022-01-14 11:44:20|||||||||1
1642160670000|2022-01-14 11:44:30|||||||||1
1642160690000|2022-01-14 11:44:50|40846.5|40806.5|40845|40805|40846.5|40806.5|40845|40805|1
1642160700000|2022-01-14 11:45:00|||||||||1
1642160720000|2022-01-14 11:45:20|40843.5|40803.5|40833.5|40793.5|40843.5|40803.5|40833.5|40793.5|5
1642160740000|2022-01-14 11:45:40|40823.5|40783.5|40823.5|40783.5|40823.5|40783.5|40823.5|40783.5|3
1642160750000|2022-01-14 11:45:50|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|1
1642160780000|2022-01-14 11:46:20|40820|40780|40820|40780|40820|40780|40820|40780|0
1642160800000|2022-01-14 11:46:40|||||||||1
1642160810000|2022-01-14 11:46:50|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|1
1642160830000|2022-01-14 11:47:10|40820|40780|40820|40780|40820|40780|40820|40780|0
1642160880000|2022-01-14 11:48:00|||||||||3
1642160950000|2022-01-14 11:49:10|40821.4|40781.4|40821.4|40781.4|40821.4|40781.4|40821.4|40781.4|0
1642161040000|2022-01-14 11:50:40|40817.9|40777.9|40816.4|40776.4|40817.9|40777.9|40816.4|40776.4|0
1642161060000|2022-01-14 11:51:00|||||||||3
1642161080000|2022-01-14 11:51:20|40812.9|40772.9|40806.4|40766.4|40812.9|40772.9|40806.4|40766.4|0
1642161110000|2022-01-14 11:51:50|40801.4|40761.4|40801.4|40761.4|40801.4|40761.4|40801.4|40761.4|0
1642161150000|2022-01-14 11:52:30|40804.9|40764.9|40804.9|40764.9|40804.9|40764.9|40804.9|40764.9|0
1642161160000|2022-01-14 11:52:40|40802.9|40762.9|40806.4|40766.4|40806.4|40766.4|40802.9|40762.9|0
1642161180000|2022-01-14 11:53:00|||||||||1
1642161220000|2022-01-14 11:53:40|40816.4|40776.4|40816.4|40776.4|40816.4|40776.4|40816.4|40776.4|1
1642161240000|2022-01-14 11:54:00|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|1
1642161260000|2022-01-14 11:54:20|40816.4|40776.4|40811.4|40771.4|40816.4|40776.4|40811.4|40771.4|2
1642161330000|2022-01-14 11:55:30|40814.9|40774.9|40814.9|40774.9|40814.9|40774.9|40814.9|40774.9|0
1642161340000|2022-01-14 11:55:40|40816.4|40776.4|40816.4|40776.4|40816.4|40776.4|40816.4|40776.4|0
1642161370000|2022-01-14 11:56:10|40814.9|40774.9|40811.4|40771.4|40814.9|40774.9|40811.4|40771.4|1
1642161400000|2022-01-14 11:56:40|40814.9|40774.9|40811.4|40771.4|40814.9|40774.9|40811.4|40771.4|0
1642161430000|2022-01-14 11:57:10|40814.9|40774.9|40816.4|40776.4|40816.4|40776.4|40814.9|40774.9|14
1642161480000|2022-01-14 11:58:00|40811.4|40771.4|40809.9|40769.9|40811.4|40771.4|40809.9|40769.9|0
1642161520000|2022-01-14 11:58:40|40806.4|40766.4|40806.4|40766.4|40806.4|40766.4|40806.4|40766.4|0
1642161550000|2022-01-14 11:59:10|40802.9|40762.9|40799.4|40759.4|40806.4|40766.4|40797.9|40757.9|2
1642161560000|2022-01-14 11:59:20|40797.9|40757.9|40797.9|40757.9|40797.9|40757.9|40797.9|40757.9|0
1642161600000|2022-01-14 12:00:00|40799.4|40759.4|40809.9|40769.9|40809.9|40769.9|40799.4|40759.4|2
1642161650000|2022-01-14 12:00:50|40806.4|40766.4|40799.9|40759.9|40806.4|40766.4|40799.9|40759.9|1
1642161740000|2022-01-14 12:02:20|40796.4|40756.4|40796.4|40756.4|40796.4|40756.4|40796.4|40756.4|0
1642161750000|2022-01-14 12:02:30|40799.9|40759.9|40799.9|40759.9|40799.9|40759.9|40799.9|40759.9|0
1642161760000|2022-01-14 12:02:40|40794.9|40754.9|40786.4|40746.4|40794.9|40754.9|40786.4|40746.4|5
1642161770000|2022-01-14 12:02:50|40781.4|40741.4|40776.4|40736.4|40781.4|40741.4|40776.4|40736.4|1
1642161780000|2022-01-14 12:03:00|40779.9|40739.9|40779.9|40739.9|40779.9|40739.9|40779.9|40739.9|1
1642161800000|2022-01-14 12:03:20|40776.4|40736.4|40779.9|40739.9|40779.9|40739.9|40776.4|40736.4|0
1642161840000|2022-01-14 12:04:00|40776.4|40736.4|40776.4|40736.4|40776.4|40736.4|40776.4|40736.4|0
1642161850000|2022-01-14 12:04:10|||||||||2
1642161870000|2022-01-14 12:04:30|40762.9|40722.9|40759.9|40719.9|40762.9|40722.9|40759.4|40719.4|4
1642161880000|2022-01-14 12:04:40|40761.4|40721.4|40756.4|40716.4|40761.4|40721.4|40756.4|40716.4|0
1642161890000|2022-01-14 12:04:50|40759.9|40719.9|40759.9|40719.9|40759.9|40719.9|40759.9|40719.9|1
1642161940000|2022-01-14 12:05:40|40764.9|40724.9|40776.4|40736.4|40776.4|40736.4|40764.9|40724.9|2
1642161970000|2022-01-14 12:06:10|40779.9|40739.9|40784.9|40744.9|40784.9|40744.9|40779.9|40739.9|1
1642161980000|2022-01-14 12:06:20|40779.9|40739.9|40779.9|40739.9|40779.9|40739.9|40779.9|40739.9|0
1642162010000|2022-01-14 12:06:50|40776.4|40736.4|40776.4|40736.4|40776.4|40736.4|40776.4|40736.4|0
1642162020000|2022-01-14 12:07:00|40796.4|40756.4|40801.4|40761.4|40801.4|40761.4|40796.4|40756.4|3
1642162030000|2022-01-14 12:07:10|40806.4|40766.4|40819.9|40779.9|40819.9|40779.9|40806.4|40766.4|2
1642162070000|2022-01-14 12:07:50|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|0
1642162110000|2022-01-14 12:08:30|40814.9|40774.9|40814.9|40774.9|40814.9|40774.9|40814.9|40774.9|0
1642162120000|2022-01-14 12:08:40|40811.4|40771.4|40814.9|40774.9|40814.9|40774.9|40811.4|40771.4|0
1642162130000|2022-01-14 12:08:50|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|0
1642162140000|2022-01-14 12:09:00|40814.9|40774.9|40811.4|40771.4|40814.9|40774.9|40811.4|40771.4|0
1642162170000|2022-01-14 12:09:30|40809.9|40769.9|40809.9|40769.9|40809.9|40769.9|40809.9|40769.9|0
1642162290000|2022-01-14 12:11:30|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|0
1642162300000|2022-01-14 12:11:40|40816.4|40776.4|40816.4|40776.4|40816.4|40776.4|40816.4|40776.4|0
1642162310000|2022-01-14 12:11:50|||||||||1
1642162320000|2022-01-14 12:12:00|40819.9|40779.9|40819.9|40779.9|40819.9|40779.9|40819.9|40779.9|1
1642162340000|2022-01-14 12:12:20|40823.4|40783.4|40823.4|40783.4|40824.9|40784.9|40823.4|40783.4|0
1642162350000|2022-01-14 12:12:30|40826.4|40786.4|40836.4|40796.4|40836.4|40796.4|40826.4|40786.4|2
1642162370000|2022-01-14 12:12:50|40831.4|40791.4|40836.4|40796.4|40836.4|40796.4|40831.4|40791.4|1
1642162380000|2022-01-14 12:13:00|40831.4|40791.4|40861.4|40821.4|40861.4|40821.4|40827.8|40787.8|3
1642162390000|2022-01-14 12:13:10|40864.9|40824.9|40861.4|40821.4|40864.9|40824.9|40861.4|40821.4|1
1642162400000|2022-01-14 12:13:20|40847.8|40807.8|40846.4|40806.4|40847.8|40807.8|40846.4|40806.4|1
1642162410000|2022-01-14 12:13:30|40843.4|40803.4|40841.4|40801.4|40846.4|40806.4|40836.4|40796.4|8
1642162420000|2022-01-14 12:13:40|40846.4|40806.4|40833.4|40793.4|40846.4|40806.4|40833.4|40793.4|24
1642162430000|2022-01-14 12:13:50|40834.9|40794.9|40837.8|40797.8|40842.8|40802.8|40834.9|40794.9|16
1642162440000|2022-01-14 12:14:00|40836.4|40796.4|40836.4|40796.4|40836.4|40796.4|40836.4|40796.4|0
1642162450000|2022-01-14 12:14:10|40841.4|40801.4|40841.4|40801.4|40846.4|40806.4|40837.8|40797.8|13
1642162460000|2022-01-14 12:14:20|40837.8|40797.8|40834.9|40794.9|40837.8|40797.8|40834.9|40794.9|2
1642162470000|2022-01-14 12:14:30|40836.4|40796.4|40832.8|40792.8|40836.4|40796.4|40832.8|40792.8|2
1642162490000|2022-01-14 12:14:50|40850.4|40810.4|40856.4|40816.4|40856.4|40816.4|40846.4|40806.4|12
1642162500000|2022-01-14 12:15:00|40859.9|40819.9|40873.4|40833.4|40874.9|40834.9|40859.9|40819.9|11
1642162510000|2022-01-14 12:15:10|40874.9|40834.9|40874.9|40834.9|40874.9|40834.9|40874.9|40834.9|0
1642162520000|2022-01-14 12:15:20|40871.4|40831.4|40903.4|40863.4|40903.4|40863.4|40869.9|40829.9|23
1642162530000|2022-01-14 12:15:30|40910.4|40870.4|40920.4|40880.4|40921.9|40881.9|40910.4|40870.4|1
1642162540000|2022-01-14 12:15:40|40911.9|40871.9|40916.9|40876.9|40916.9|40876.9|40911.9|40871.9|2
1642162550000|2022-01-14 12:15:50|40911.9|40871.9|40906.9|40866.9|40911.9|40871.9|40901.9|40861.9|5
1642162560000|2022-01-14 12:16:00|40903.4|40863.4|40916.9|40876.9|40916.9|40876.9|40903.4|40863.4|1
1642162570000|2022-01-14 12:16:10|40918.4|40878.4|40928.4|40888.4|40928.4|40888.4|40918.4|40878.4|36
1642162580000|2022-01-14 12:16:20|40941.9|40901.9|40946.9|40906.9|40946.9|40906.9|40941.9|40901.9|8
1642162590000|2022-01-14 12:16:30|40956.9|40916.9|40948.4|40908.4|40956.9|40916.9|40948.4|40908.4|3
1642162600000|2022-01-14 12:16:40|40956.9|40916.9|40956.9|40916.9|40956.9|40916.9|40956.9|40916.9|1
1642162620000|2022-01-14 12:17:00|40955.4|40915.4|40955.4|40915.4|40960.4|40920.4|40955.4|40915.4|1
1642162630000|2022-01-14 12:17:10|40956.9|40916.9|40956.9|40916.9|40956.9|40916.9|40956.9|40916.9|0
1642162660000|2022-01-14 12:17:40|40955.4|40915.4|40955.4|40915.4|40955.4|40915.4|40955.4|40915.4|1
1642162670000|2022-01-14 12:17:50|40953.9|40913.9|40953.9|40913.9|40953.9|40913.9|40950.4|40910.4|1
1642162680000|2022-01-14 12:18:00|40955.4|40915.4|40956.9|40916.9|40956.9|40916.9|40955.4|40915.4|1
1642162690000|2022-01-14 12:18:10|40960.4|40920.4|40956.9|40916.9|40960.4|40920.4|40956.9|40916.9|1
1642162700000|2022-01-14 12:18:20|40961.9|40921.9|40975.4|40935.4|40975.4|40935.4|40958.9|40918.9|10
1642162710000|2022-01-14 12:18:30|40981.9|40941.9|40985.4|40945.4|40985.4|40945.4|40981.9|40941.9|3
1642162720000|2022-01-14 12:18:40|40981.9|40941.9|40980.4|40940.4|40981.9|40941.9|40980.4|40940.4|1
1642162730000|2022-01-14 12:18:50|40978.9|40938.9|40983.9|40943.9|40983.9|40943.9|40978.9|40938.9|6
1642162740000|2022-01-14 12:19:00|40988.9|40948.9|40990.4|40950.4|40990.4|40950.4|40988.9|40948.9|0
1642162750000|2022-01-14 12:19:10|40993.9|40953.9|40998.9|40958.9|40998.9|40958.9|40993.9|40953.9|6
1642162760000|2022-01-14 12:19:20|40990.4|40950.4|40990.4|40950.4|40990.4|40950.4|40990.4|40950.4|1
1642162770000|2022-01-14 12:19:30|40993.9|40953.9|40993.9|40953.9|40998.9|40958.9|40993.9|40953.9|3
1642162790000|2022-01-14 12:19:50|40992.4|40952.4|40992.4|40952.4|40992.4|40952.4|40992.4|40952.4|0
1642162800000|2022-01-14 12:20:00|40988.9|40948.9|40992.4|40952.4|40993.9|40953.9|40988.9|40948.9|2
1642162810000|2022-01-14 12:20:10|40998.9|40958.9|40998.9|40958.9|40998.9|40958.9|40998.9|40958.9|12
1642162820000|2022-01-14 12:20:20|40993.9|40953.9|41007.4|40967.4|41007.4|40967.4|40993.9|40953.9|23
1642162840000|2022-01-14 12:20:40|41005.9|40965.9|41020.9|40980.9|41020.9|40980.9|41005.9|40965.9|34
1642162850000|2022-01-14 12:20:50|41017.4|40977.4|41007.4|40967.4|41017.4|40977.4|41007.4|40967.4|4
1642162860000|2022-01-14 12:21:00|41017.4|40977.4|41020.9|40980.9|41025.9|40985.9|41010.9|40970.9|22
1642162870000|2022-01-14 12:21:10|41017.4|40977.4|41017.4|40977.4|41017.4|40977.4|41017.4|40977.4|0
1642162880000|2022-01-14 12:21:20|41020.9|40980.9|41020.9|40980.9|41025.9|40985.9|41020.9|40980.9|4
1642162890000|2022-01-14 12:21:30|41017.4|40977.4|41012.4|40972.4|41017.4|40977.4|41012.4|40972.4|10
1642162910000|2022-01-14 12:21:50|41010.9|40970.9|41010.9|40970.9|41010.9|40970.9|41010.9|40970.9|0
1642162930000|2022-01-14 12:22:10|41007.4|40967.4|41007.4|40967.4|41007.4|40967.4|41007.4|40967.4|0
1642162940000|2022-01-14 12:22:20|41002.4|40962.4|40997.4|40957.4|41002.4|40962.4|40997.4|40957.4|4
1642162960000|2022-01-14 12:22:40|40988.9|40948.9|40994.5|40954.5|40997.4|40957.4|40988.9|40948.9|7
1642162970000|2022-01-14 12:22:50|40992.4|40952.4|40992.4|40952.4|40992.4|40952.4|40992.4|40952.4|1
1642162980000|2022-01-14 12:23:00|40988.9|40948.9|40973.9|40933.9|40988.9|40948.9|40973.9|40933.9|22
1642163040000|2022-01-14 12:24:00|40992.4|40952.4|40988.9|40948.9|40993.9|40953.9|40988.9|40948.9|26
1642163050000|2022-01-14 12:24:10|40993.9|40953.9|40983.9|40943.9|40993.9|40953.9|40983.9|40943.9|1
1642163070000|2022-01-14 12:24:30|40980.4|40940.4|40983.9|40943.9|40983.9|40943.9|40980.4|40940.4|1
1642163090000|2022-01-14 12:24:50|40988.9|40948.9|40990.4|40950.4|40990.4|40950.4|40988.9|40948.9|1
1642163100000|2022-01-14 12:25:00|40985.4|40945.4|40980.4|40940.4|40993.9|40953.9|40980.4|40940.4|7
1642163110000|2022-01-14 12:25:10|40981.9|40941.9|40980.4|40940.4|40981.9|40941.9|40980.4|40940.4|2
1642163150000|2022-01-14 12:25:50|40973.9|40933.9|40973.9|40933.9|40973.9|40933.9|40973.9|40933.9|4
1642163160000|2022-01-14 12:26:00|40975.4|40935.4|40975.4|40935.4|40975.4|40935.4|40975.4|40935.4|0
1642163170000|2022-01-14 12:26:10|||||||||2
1642163180000|2022-01-14 12:26:20|40973.9|40933.9|40980.4|40940.4|40980.4|40940.4|40973.9|40933.9|4
1642163190000|2022-01-14 12:26:30|||||||||1
1642163200000|2022-01-14 12:26:40|40978.9|40938.9|40980.4|40940.4|40980.4|40940.4|40978.9|40938.9|0
1642163210000|2022-01-14 12:26:50|||||||||1
1642163240000|2022-01-14 12:27:20|40970.4|40930.4|40973.9|40933.9|40973.9|40933.9|40970.4|40930.4|4
1642163250000|2022-01-14 12:27:30|40970.4|40930.4|40973.9|40933.9|40973.9|40933.9|40970.4|40930.4|0
1642163260000|2022-01-14 12:27:40|40960.4|40920.4|40956.9|40916.9|40960.4|40920.4|40956.9|40916.9|0
1642163300000|2022-01-14 12:28:20|40955.4|40915.4|40946.9|40906.9|40955.4|40915.4|40946.9|40906.9|1
1642163310000|2022-01-14 12:28:30|40942.4|40902.4|40931.9|40891.9|40942.4|40902.4|40931.9|40891.9|12
1642163320000|2022-01-14 12:28:40|40925.4|40885.4|40926.9|40886.9|40926.9|40886.9|40925.4|40885.4|2
1642163330000|2022-01-14 12:28:50|40930.4|40890.4|40930.4|40890.4|40930.4|40890.4|40930.4|40890.4|5
1642163340000|2022-01-14 12:29:00|40931.9|40891.9|40930.4|40890.4|40931.9|40891.9|40930.4|40890.4|19
1642163350000|2022-01-14 12:29:10|40931.9|40891.9|40931.9|40891.9|40931.9|40891.9|40931.9|40891.9|0
1642163360000|2022-01-14 12:29:20|40930.4|40890.4|40930.4|40890.4|40930.4|40890.4|40930.4|40890.4|0
1642163390000|2022-01-14 12:29:50|40923.3|40883.3|40923.9|40883.9|40923.9|40883.9|40923.3|40883.3|5
1642163400000|2022-01-14 12:30:00|40920.4|40880.4|40920.4|40880.4|40923.9|40883.9|40916.9|40876.9|1
1642163410000|2022-01-14 12:30:10|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|2
1642163430000|2022-01-14 12:30:30|40930.4|40890.4|40930.4|40890.4|40930.4|40890.4|40930.4|40890.4|0
1642163440000|2022-01-14 12:30:40|40926.9|40886.9|40926.9|40886.9|40926.9|40886.9|40926.9|40886.9|0
1642163450000|2022-01-14 12:30:50|40930.4|40890.4|40930.4|40890.4|40930.4|40890.4|40930.4|40890.4|0
1642163460000|2022-01-14 12:31:00|40926.9|40886.9|40923.9|40883.9|40926.9|40886.9|40920.4|40880.4|4
1642163480000|2022-01-14 12:31:20|40920.4|40880.4|40925.4|40885.4|40925.4|40885.4|40920.4|40880.4|1
1642163510000|2022-01-14 12:31:50|40930.4|40890.4|40925.4|40885.4|40930.4|40890.4|40925.4|40885.4|4
1642163520000|2022-01-14 12:32:00|40921.8|40881.8|40928.9|40888.9|40928.9|40888.9|40920.4|40880.4|24
1642163530000|2022-01-14 12:32:10|||||||||2
1642163540000|2022-01-14 12:32:20|||||||||1
1642163560000|2022-01-14 12:32:40|40930.4|40890.4|40930.4|40890.4|40930.4|40890.4|40930.4|40890.4|16
1642163570000|2022-01-14 12:32:50|40931.8|40891.8|40931.8|40891.8|40931.8|40891.8|40931.8|40891.8|7
1642163580000|2022-01-14 12:33:00|40927.4|40887.4|40930.4|40890.4|40930.4|40890.4|40927.4|40887.4|2
1642163600000|2022-01-14 12:33:20|||||||||1
1642163610000|2022-01-14 12:33:30|40925.4|40885.4|40925.4|40885.4|40925.4|40885.4|40925.4|40885.4|1
1642163630000|2022-01-14 12:33:50|40926.8|40886.8|40920.4|40880.4|40926.8|40886.8|40920.4|40880.4|0
1642163640000|2022-01-14 12:34:00|40915.4|40875.4|40923.9|40883.9|40923.9|40883.9|40913.9|40873.9|6
1642163650000|2022-01-14 12:34:10|40920.4|40880.4|40916.8|40876.8|40923.9|40883.9|40916.8|40876.8|7
1642163660000|2022-01-14 12:34:20|40920.4|40880.4|40920.4|40880.4|40920.4|40880.4|40916.8|40876.8|0
1642163670000|2022-01-14 12:34:30|40916.8|40876.8|40925.4|40885.4|40930.4|40890.4|40915.4|40875.4|11
1642163680000|2022-01-14 12:34:40|40930.4|40890.4|40926.8|40886.8|40930.4|40890.4|40926.8|40886.8|0
1642163690000|2022-01-14 12:34:50|40925.4|40885.4|40925.4|40885.4|40925.4|40885.4|40925.4|40885.4|0
1642163700000|2022-01-14 12:35:00|40920.4|40880.4|40923.9|40883.9|40923.9|40883.9|40920.4|40880.4|1
1642163710000|2022-01-14 12:35:10|40925.4|40885.4|40925.4|40885.4|40926.8|40886.8|40925.4|40885.4|5
1642163720000|2022-01-14 12:35:20|40922.4|40882.4|40923.9|40883.9|40923.9|40883.9|40922.4|40882.4|1
1642163730000|2022-01-14 12:35:30|40920.4|40880.4|40920.4|40880.4|40920.4|40880.4|40916.8|40876.8|10
1642163740000|2022-01-14 12:35:40|40923.9|40883.9|40920.4|40880.4|40923.9|40883.9|40916.8|40876.8|2
1642163750000|2022-01-14 12:35:50|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|0
1642163760000|2022-01-14 12:36:00|40920.4|40880.4|40923.9|40883.9|40923.9|40883.9|40920.4|40880.4|0
1642163770000|2022-01-14 12:36:10|40920.3|40880.3|40920.3|40880.3|40920.3|40880.3|40920.3|40880.3|0
1642163820000|2022-01-14 12:37:00|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|40920.3|40880.3|1
1642163830000|2022-01-14 12:37:10|40920.3|40880.3|40920.3|40880.3|40920.3|40880.3|40920.3|40880.3|0
1642163840000|2022-01-14 12:37:20|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|40920.3|40880.3|2
1642163900000|2022-01-14 12:38:20|40928.9|40888.9|40928.9|40888.9|40928.9|40888.9|40928.9|40888.9|1
1642163910000|2022-01-14 12:38:30|40930.3|40890.3|40953.9|40913.9|40953.9|40913.9|40930.3|40890.3|5
1642163920000|2022-01-14 12:38:40|40957.4|40917.4|40952.4|40912.4|40957.4|40917.4|40952.4|40912.4|2
1642163930000|2022-01-14 12:38:50|40953.9|40913.9|40952.4|40912.4|40953.9|40913.9|40948.9|40908.9|0
1642163940000|2022-01-14 12:39:00|40953.9|40913.9|40953.9|40913.9|40953.9|40913.9|40953.9|40913.9|0
1642163970000|2022-01-14 12:39:30|40950.3|40910.3|40950.3|40910.3|40950.3|40910.3|40950.3|40910.3|0
1642164000000|2022-01-14 12:40:00|40953.9|40913.9|40958.9|40918.9|40958.9|40918.9|40953.9|40913.9|2
1642164010000|2022-01-14 12:40:10|40953.9|40913.9|40953.9|40913.9|40953.9|40913.9|40953.9|40913.9|1
1642164030000|2022-01-14 12:40:30|40953.8|40913.8|40953.8|40913.8|40953.8|40913.8|40953.8|40913.8|0
1642164050000|2022-01-14 12:40:50|||||||||2
1642164060000|2022-01-14 12:41:00|40952.4|40912.4|40952.4|40912.4|40952.4|40912.4|40952.4|40912.4|0
1642164070000|2022-01-14 12:41:10|40953.8|40913.8|40940.3|40900.3|40953.8|40913.8|40940.3|40900.3|8
1642164080000|2022-01-14 12:41:20|40936.8|40896.8|40936.8|40896.8|40936.8|40896.8|40936.8|40896.8|0
1642164090000|2022-01-14 12:41:30|40940.3|40900.3|40940.3|40900.3|40940.3|40900.3|40935.9|40895.9|10
1642164100000|2022-01-14 12:41:40|40943.8|40903.8|40948.8|40908.8|40948.8|40908.8|40943.8|40903.8|1
1642164120000|2022-01-14 12:42:00|40950.3|40910.3|40953.8|40913.8|40953.8|40913.8|40950.3|40910.3|1
1642164130000|2022-01-14 12:42:10|40960.3|40920.3|40960.3|40920.3|40960.3|40920.3|40960.3|40920.3|11
1642164150000|2022-01-14 12:42:30|40967.4|40927.4|40967.4|40927.4|40967.4|40927.4|40967.4|40927.4|3
1642164170000|2022-01-14 12:42:50|||||||||1
1642164180000|2022-01-14 12:43:00|40968.8|40928.8|40970.9|40930.9|40977.4|40937.4|40967.4|40927.4|3
1642164190000|2022-01-14 12:43:10|40967.4|40927.4|40972.4|40932.4|40972.4|40932.4|40967.4|40927.4|0
1642164200000|2022-01-14 12:43:20|||||||||1
1642164210000|2022-01-14 12:43:30|40967.4|40927.4|40958.8|40918.8|40967.4|40927.4|40958.8|40918.8|4
1642164220000|2022-01-14 12:43:40|40957.4|40917.4|40953.8|40913.8|40957.4|40917.4|40953.8|40913.8|4
1642164230000|2022-01-14 12:43:50|40952.4|40912.4|40953.8|40913.8|40953.8|40913.8|40952.4|40912.4|0
1642164310000|2022-01-14 12:45:10|40963.8|40923.8|40973.8|40933.8|40973.8|40933.8|40963.8|40923.8|4
1642164320000|2022-01-14 12:45:20|40972.3|40932.3|40972.3|40932.3|40972.3|40932.3|40972.3|40932.3|0
1642164330000|2022-01-14 12:45:30|40973.8|40933.8|40972.3|40932.3|40980.9|40940.9|40970.9|40930.9|6
1642164340000|2022-01-14 12:45:40|40968.8|40928.8|40967.3|40927.3|40968.8|40928.8|40967.3|40927.3|5
1642164360000|2022-01-14 12:46:00|||||||||1
1642164370000|2022-01-14 12:46:10|40980.9|40940.9|40980.9|40940.9|40980.9|40940.9|40980.9|40940.9|7
1642164390000|2022-01-14 12:46:30|||||||||1
1642164400000|2022-01-14 12:46:40|40990.9|40950.9|40990.9|40950.9|40990.9|40950.9|40990.9|40950.9|0
1642164410000|2022-01-14 12:46:50|40992.3|40952.3|40992.3|40952.3|40992.3|40952.3|40992.3|40952.3|9
1642164420000|2022-01-14 12:47:00|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|19
1642164430000|2022-01-14 12:47:10|40990.3|40950.3|40992.3|40952.3|40992.3|40952.3|40990.3|40950.3|0
1642164440000|2022-01-14 12:47:20|40988.8|40948.8|40983.8|40943.8|40988.8|40948.8|40983.8|40943.8|1
1642164450000|2022-01-14 12:47:30|40987.3|40947.3|40985.3|40945.3|40987.3|40947.3|40983.8|40943.8|1
1642164460000|2022-01-14 12:47:40|40983.8|40943.8|40983.8|40943.8|40983.8|40943.8|40983.8|40943.8|14
1642164470000|2022-01-14 12:47:50|41003.8|40963.8|41003.8|40963.8|41003.8|40963.8|41003.8|40963.8|6
1642164480000|2022-01-14 12:48:00|41000.3|40960.3|41000.3|40960.3|41003.8|40963.8|41000.3|40960.3|0
1642164510000|2022-01-14 12:48:30|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|1
1642164530000|2022-01-14 12:48:50|40998.8|40958.8|40990.3|40950.3|40998.8|40958.8|40990.3|40950.3|1
1642164540000|2022-01-14 12:49:00|40993.8|40953.8|40998.8|40958.8|40998.8|40958.8|40993.8|40953.8|2
1642164570000|2022-01-14 12:49:30|40993.8|40953.8|40993.8|40953.8|40998.8|40958.8|40993.8|40953.8|3
1642164590000|2022-01-14 12:49:50|40998.8|40958.8|41003.8|40963.8|41003.8|40963.8|40998.8|40958.8|3
1642164600000|2022-01-14 12:50:00|41008.8|40968.8|41010.3|40970.3|41013.8|40973.8|41003.8|40963.8|0
1642164610000|2022-01-14 12:50:10|41008.8|40968.8|41008.8|40968.8|41008.8|40968.8|41008.8|40968.8|0
1642164640000|2022-01-14 12:50:40|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|10
1642164680000|2022-01-14 12:51:20|40998.8|40958.8|41005.8|40965.8|41005.8|40965.8|40998.8|40958.8|10
1642164690000|2022-01-14 12:51:30|41008.8|40968.8|41005.8|40965.8|41008.8|40968.8|41005.8|40965.8|7
1642164700000|2022-01-14 12:51:40|40992.3|40952.3|40992.3|40952.3|40992.3|40952.3|40992.3|40952.3|3
1642164710000|2022-01-14 12:51:50|40993.8|40953.8|40988.8|40948.8|40995.8|40955.8|40988.8|40948.8|1
1642164720000|2022-01-14 12:52:00|41000.8|40960.8|41000.8|40960.8|41000.8|40960.8|41000.8|40960.8|4
1642164730000|2022-01-14 12:52:10|41005.8|40965.8|41000.8|40960.8|41005.8|40965.8|41000.8|40960.8|7
1642164740000|2022-01-14 12:52:20|40997.3|40957.3|40997.3|40957.3|41000.8|40960.8|40997.3|40957.3|1
1642164750000|2022-01-14 12:52:30|41000.8|40960.8|40997.3|40957.3|41000.8|40960.8|40997.3|40957.3|0
1642164760000|2022-01-14 12:52:40|40993.8|40953.8|40993.8|40953.8|40997.3|40957.3|40993.8|40953.8|1
1642164780000|2022-01-14 12:53:00|40997.3|40957.3|41005.8|40965.8|41009.3|40969.3|40997.3|40957.3|6
1642164790000|2022-01-14 12:53:10|41010.8|40970.8|41005.8|40965.8|41012.3|40972.3|41005.8|40965.8|1
1642164800000|2022-01-14 12:53:20|41009.3|40969.3|41005.8|40965.8|41009.3|40969.3|41005.8|40965.8|0
1642164830000|2022-01-14 12:53:50|41012.9|40972.9|41012.9|40972.9|41012.9|40972.9|41012.9|40972.9|57
1642164840000|2022-01-14 12:54:00|41015.8|40975.8|41012.9|40972.9|41017.9|40977.9|41012.9|40972.9|25
1642164850000|2022-01-14 12:54:10|41017.9|40977.9|41012.9|40972.9|41027.9|40987.9|41012.9|40972.9|11
1642164870000|2022-01-14 12:54:30|41017.9|40977.9|41007.9|40967.9|41017.9|40977.9|41007.9|40967.9|6
1642164890000|2022-01-14 12:54:50|41011.4|40971.4|41012.9|40972.9|41012.9|40972.9|41011.4|40971.4|0
1642164900000|2022-01-14 12:55:00|41031.4|40991.4|41053.4|41013.4|41053.4|41013.4|41019.9|40979.9|23
1642164910000|2022-01-14 12:55:10|41054.9|41014.9|41049.9|41009.9|41054.9|41014.9|41049.9|41009.9|2
1642164920000|2022-01-14 12:55:20|41054.9|41014.9|41054.9|41014.9|41054.9|41014.9|41051.4|41011.4|6
1642164930000|2022-01-14 12:55:30|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|0
1642164940000|2022-01-14 12:55:40|41054.9|41014.9|41054.9|41014.9|41054.9|41014.9|41054.9|41014.9|0
1642164950000|2022-01-14 12:55:50|41059.9|41019.9|41059.9|41019.9|41059.9|41019.9|41059.9|41019.9|0
1642164960000|2022-01-14 12:56:00|41076.4|41036.4|41079.9|41039.9|41088.4|41048.4|41076.4|41036.4|18
1642164970000|2022-01-14 12:56:10|41072.9|41032.9|41083.4|41043.4|41083.4|41043.4|41072.9|41032.9|2
1642164980000|2022-01-14 12:56:20|41084.9|41044.9|41079.9|41039.9|41084.9|41044.9|41079.9|41039.9|0
1642164990000|2022-01-14 12:56:30|41081.4|41041.4|41079.9|41039.9|41086.9|41046.9|41079.9|41039.9|1
1642165000000|2022-01-14 12:56:40|41076.4|41036.4|41076.4|41036.4|41081.4|41041.4|41076.4|41036.4|1
1642165010000|2022-01-14 12:56:50|41081.4|41041.4|41081.4|41041.4|41081.4|41041.4|41081.4|41041.4|0
1642165020000|2022-01-14 12:57:00|41076.4|41036.4|41076.4|41036.4|41084.9|41044.9|41076.4|41036.4|5
1642165030000|2022-01-14 12:57:10|41084.9|41044.9|41084.9|41044.9|41084.9|41044.9|41084.9|41044.9|5
1642165040000|2022-01-14 12:57:20|41086.4|41046.4|41098.4|41058.4|41098.4|41058.4|41081.4|41041.4|21
1642165050000|2022-01-14 12:57:30|41094.9|41054.9|41094.9|41054.9|41098.4|41058.4|41094.9|41054.9|2
1642165060000|2022-01-14 12:57:40|41091.4|41051.4|41111.4|41071.4|41111.4|41071.4|41091.4|41051.4|4
1642165070000|2022-01-14 12:57:50|||||||||6
1642165080000|2022-01-14 12:58:00|41104.9|41064.9|41106.4|41066.4|41106.4|41066.4|41096.4|41056.4|9
1642165090000|2022-01-14 12:58:10|41109.9|41069.9|41128.4|41088.4|41151.9|41111.9|41109.9|41069.9|19
1642165100000|2022-01-14 12:58:20|41123.4|41083.4|41128.4|41088.4|41136.9|41096.9|41118.4|41078.4|17
1642165110000|2022-01-14 12:58:30|41126.9|41086.9|41121.9|41081.9|41133.9|41093.9|41118.4|41078.4|7
1642165120000|2022-01-14 12:58:40|41123.4|41083.4|41113.4|41073.4|41123.4|41083.4|41113.4|41073.4|13
1642165130000|2022-01-14 12:58:50|||||||||2
1642165140000|2022-01-14 12:59:00|41123.9|41083.9|41103.4|41063.4|41123.9|41083.9|41099.9|41059.9|7
1642165150000|2022-01-14 12:59:10|41108.4|41068.4|41113.4|41073.4|41116.9|41076.9|41108.4|41068.4|5
1642165160000|2022-01-14 12:59:20|41109.9|41069.9|41103.4|41063.4|41113.4|41073.4|41098.4|41058.4|1
1642165170000|2022-01-14 12:59:30|41106.9|41066.9|41103.4|41063.4|41106.9|41066.9|41103.4|41063.4|6
1642165180000|2022-01-14 12:59:40|41106.9|41066.9|41099.9|41059.9|41106.9|41066.9|41099.9|41059.9|2
1642165190000|2022-01-14 12:59:50|41103.4|41063.4|41083.4|41043.4|41103.4|41063.4|41083.4|41043.4|1
1642165200000|2022-01-14 13:00:00|41091.9|41051.9|41076.9|41036.9|41091.9|41051.9|41076.9|41036.9|5
1642165210000|2022-01-14 13:00:10|41081.9|41041.9|41088.9|41048.9|41088.9|41048.9|41076.9|41036.9|6
1642165220000|2022-01-14 13:00:20|41090.4|41050.4|41091.9|41051.9|41091.9|41051.9|41090.4|41050.4|1
1642165240000|2022-01-14 13:00:40|41086.9|41046.9|41081.9|41041.9|41086.9|41046.9|41078.4|41038.4|14
1642165250000|2022-01-14 13:00:50|41078.4|41038.4|41081.9|41041.9|41081.9|41041.9|41074.9|41034.9|1
1642165260000|2022-01-14 13:01:00|41078.4|41038.4|41078.4|41038.4|41081.9|41041.9|41078.4|41038.4|0
1642165270000|2022-01-14 13:01:10|41073.4|41033.4|41083.4|41043.4|41083.4|41043.4|41073.4|41033.4|3
1642165280000|2022-01-14 13:01:20|41078.4|41038.4|41073.4|41033.4|41078.4|41038.4|41073.4|41033.4|1
1642165290000|2022-01-14 13:01:30|41068.4|41028.4|41071.9|41031.9|41071.9|41031.9|41068.4|41028.4|10
1642165300000|2022-01-14 13:01:40|41068.4|41028.4|41063.4|41023.4|41068.4|41028.4|41063.4|41023.4|1
1642165310000|2022-01-14 13:01:50|41066.9|41026.9|41071.9|41031.9|41071.9|41031.9|41063.4|41023.4|1
1642165320000|2022-01-14 13:02:00|41076.9|41036.9|41081.9|41041.9|41081.9|41041.9|41073.4|41033.4|0
1642165330000|2022-01-14 13:02:10|41086.9|41046.9|41078.4|41038.4|41086.9|41046.9|41078.4|41038.4|20
1642165340000|2022-01-14 13:02:20|41071.9|41031.9|41068.4|41028.4|41071.9|41031.9|41068.4|41028.4|1
1642165350000|2022-01-14 13:02:30|41064.9|41024.9|41068.4|41028.4|41068.4|41028.4|41064.9|41024.9|2
1642165360000|2022-01-14 13:02:40|41064.9|41024.9|41066.3|41026.3|41069.9|41029.9|41064.9|41024.9|0
1642165390000|2022-01-14 13:03:10|41061.3|41021.3|41064.9|41024.9|41064.9|41024.9|41061.3|41021.3|0
1642165410000|2022-01-14 13:03:30|41068.4|41028.4|41073.4|41033.4|41073.4|41033.4|41068.4|41028.4|1
1642165420000|2022-01-14 13:03:40|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|0
1642165430000|2022-01-14 13:03:50|41071.9|41031.9|41071.9|41031.9|41071.9|41031.9|41071.9|41031.9|1
1642165440000|2022-01-14 13:04:00|41068.4|41028.4|41071.9|41031.9|41071.9|41031.9|41068.4|41028.4|0
1642165450000|2022-01-14 13:04:10|41073.4|41033.4|41076.9|41036.9|41076.9|41036.9|41073.4|41033.4|1
1642165460000|2022-01-14 13:04:20|41071.9|41031.9|41068.4|41028.4|41075.4|41035.4|41068.4|41028.4|2
1642165470000|2022-01-14 13:04:30|41061.9|41021.9|41061.9|41021.9|41061.9|41021.9|41061.9|41021.9|1
1642165480000|2022-01-14 13:04:40|41063.4|41023.4|41063.4|41023.4|41068.4|41028.4|41058.4|41018.4|2
1642165490000|2022-01-14 13:04:50|41068.4|41028.4|41068.4|41028.4|41068.4|41028.4|41061.9|41021.9|2
1642165500000|2022-01-14 13:05:00|41071.9|41031.9|41086.9|41046.9|41086.9|41046.9|41071.9|41031.9|11
1642165510000|2022-01-14 13:05:10|41096.9|41056.9|41091.9|41051.9|41096.9|41056.9|41091.9|41051.9|5
1642165520000|2022-01-14 13:05:20|41093.4|41053.4|41078.4|41038.4|41096.9|41056.9|41078.4|41038.4|4
1642165530000|2022-01-14 13:05:30|||||||||1
1642165560000|2022-01-14 13:06:00|41091.9|41051.9|41096.9|41056.9|41096.9|41056.9|41091.9|41051.9|4
1642165570000|2022-01-14 13:06:10|41098.4|41058.4|41098.4|41058.4|41098.4|41058.4|41098.4|41058.4|5
1642165580000|2022-01-14 13:06:20|41091.9|41051.9|41078.4|41038.4|41091.9|41051.9|41078.4|41038.4|12
1642165590000|2022-01-14 13:06:30|41083.4|41043.4|41081.9|41041.9|41083.4|41043.4|41078.4|41038.4|0
1642165600000|2022-01-14 13:06:40|41078.4|41038.4|41081.9|41041.9|41081.9|41041.9|41078.4|41038.4|0
1642165610000|2022-01-14 13:06:50|41085.4|41045.4|41091.9|41051.9|41091.9|41051.9|41083.4|41043.4|4
1642165620000|2022-01-14 13:07:00|41088.4|41048.4|41095.4|41055.4|41098.4|41058.4|41088.3|41048.3|6
1642165630000|2022-01-14 13:07:10|41098.3|41058.3|41088.3|41048.3|41098.3|41058.3|41088.3|41048.3|4
1642165640000|2022-01-14 13:07:20|||||||||1
1642165650000|2022-01-14 13:07:30|41091.9|41051.9|41088.3|41048.3|41091.9|41051.9|41088.3|41048.3|2
1642165660000|2022-01-14 13:07:40|||||||||1
1642165670000|2022-01-14 13:07:50|||||||||1
1642165680000|2022-01-14 13:08:00|41089.8|41049.8|41091.9|41051.9|41091.9|41051.9|41089.8|41049.8|6
1642165700000|2022-01-14 13:08:20|||||||||23
1642165710000|2022-01-14 13:08:30|41096.9|41056.9|41123.3|41083.3|41135.4|41095.4|41096.9|41056.9|5
1642165730000|2022-01-14 13:08:50|41126.9|41086.9|41130.4|41090.4|41141.9|41101.9|41126.9|41086.9|5
1642165740000|2022-01-14 13:09:00|41133.9|41093.9|41130.4|41090.4|41143.3|41103.3|41130.4|41090.4|5
1642165750000|2022-01-14 13:09:10|41133.9|41093.9|41130.4|41090.4|41133.9|41093.9|41130.4|41090.4|1
1642165760000|2022-01-14 13:09:20|41126.9|41086.9|41130.4|41090.4|41133.9|41093.9|41126.9|41086.9|3
1642165770000|2022-01-14 13:09:30|41126.9|41086.9|41130.4|41090.4|41130.4|41090.4|41126.9|41086.9|5
1642165780000|2022-01-14 13:09:40|41128.9|41088.9|41128.9|41088.9|41128.9|41088.9|41128.9|41088.9|18
1642165790000|2022-01-14 13:09:50|41130.4|41090.4|41126.9|41086.9|41131.9|41091.9|41126.9|41086.9|53
1642165800000|2022-01-14 13:10:00|41130.4|41090.4|41138.3|41098.3|41141.9|41101.9|41126.9|41086.9|3
1642165810000|2022-01-14 13:10:10|41141.9|41101.9|41146.9|41106.9|41146.9|41106.9|41141.9|41101.9|0
1642165820000|2022-01-14 13:10:20|41145.4|41105.4|41145.4|41105.4|41145.4|41105.4|41145.4|41105.4|1
1642165830000|2022-01-14 13:10:30|41148.3|41108.3|41148.3|41108.3|41148.3|41108.3|41148.3|41108.3|1
1642165840000|2022-01-14 13:10:40|41156.8|41116.8|41154.8|41114.8|41171.8|41131.8|41153.3|41113.3|27
1642165850000|2022-01-14 13:10:50|41153.3|41113.3|41151.8|41111.8|41153.3|41113.3|41151.8|41111.8|0
1642165860000|2022-01-14 13:11:00|41155.4|41115.4|41153.3|41113.3|41156.8|41116.8|41151.8|41111.8|3
1642165900000|2022-01-14 13:11:40|41149.8|41109.8|41144.8|41104.8|41149.8|41109.8|41144.8|41104.8|3
1642165910000|2022-01-14 13:11:50|41148.3|41108.3|41153.3|41113.3|41153.3|41113.3|41148.3|41108.3|0
1642165920000|2022-01-14 13:12:00|41142.8|41102.8|41143.3|41103.3|41148.3|41108.3|41141.8|41101.8|21
1642165980000|2022-01-14 13:13:00|41146.8|41106.8|41143.3|41103.3|41148.3|41108.3|41143.3|41103.3|1
1642165990000|2022-01-14 13:13:10|||||||||2
1642166000000|2022-01-14 13:13:20|41139.8|41099.8|41134.8|41094.8|41139.8|41099.8|41134.8|41094.8|5
1642166030000|2022-01-14 13:13:50|41138.3|41098.3|41134.8|41094.8|41138.3|41098.3|41134.8|41094.8|1
1642166040000|2022-01-14 13:14:00|41139.8|41099.8|41139.8|41099.8|41139.8|41099.8|41139.8|41099.8|2
1642166060000|2022-01-14 13:14:20|41143.3|41103.3|41143.3|41103.3|41143.3|41103.3|41143.3|41103.3|0
1642166090000|2022-01-14 13:14:50|41144.8|41104.8|41144.8|41104.8|41144.8|41104.8|41144.8|41104.8|1
1642166100000|2022-01-14 13:15:00|41148.3|41108.3|41153.3|41113.3|41153.3|41113.3|41148.3|41108.3|2
1642166110000|2022-01-14 13:15:10|41156.8|41116.8|41153.3|41113.3|41156.8|41116.8|41153.3|41113.3|1
1642166120000|2022-01-14 13:15:20|41139.8|41099.8|41121.8|41081.8|41139.8|41099.8|41118.3|41078.3|5
1642166140000|2022-01-14 13:15:40|41118.3|41078.3|41108.3|41068.3|41118.3|41078.3|41108.3|41068.3|0
1642166150000|2022-01-14 13:15:50|41103.3|41063.3|41098.3|41058.3|41103.3|41063.3|41098.3|41058.3|6
1642166160000|2022-01-14 13:16:00|41094.8|41054.8|41098.3|41058.3|41105.3|41065.3|41094.8|41054.8|2
1642166170000|2022-01-14 13:16:10|41094.8|41054.8|41098.3|41058.3|41101.8|41061.8|41094.8|41054.8|0
1642166180000|2022-01-14 13:16:20|41094.8|41054.8|41094.8|41054.8|41098.3|41058.3|41094.8|41054.8|1
1642166190000|2022-01-14 13:16:30|||||||||2
1642166210000|2022-01-14 13:16:50|41101.8|41061.8|41103.3|41063.3|41103.3|41063.3|41101.8|41061.8|5
1642166220000|2022-01-14 13:17:00|41106.8|41066.8|41113.3|41073.3|41118.3|41078.3|41106.8|41066.8|4
1642166230000|2022-01-14 13:17:10|41116.3|41076.3|41116.8|41076.8|41116.8|41076.8|41113.3|41073.3|11
1642166240000|2022-01-14 13:17:20|41121.8|41081.8|41121.8|41081.8|41121.8|41081.8|41121.8|41081.8|0
1642166250000|2022-01-14 13:17:30|41126.8|41086.8|41123.3|41083.3|41126.8|41086.8|41123.3|41083.3|22
1642166260000|2022-01-14 13:17:40|41126.8|41086.8|41123.3|41083.3|41131.8|41091.8|41123.3|41083.3|18
1642166280000|2022-01-14 13:18:00|41119.8|41079.8|41126.8|41086.8|41126.8|41086.8|41119.8|41079.8|1
1642166290000|2022-01-14 13:18:10|41123.3|41083.3|41126.8|41086.8|41126.8|41086.8|41118.3|41078.3|1
1642166320000|2022-01-14 13:18:40|41121.8|41081.8|41121.8|41081.8|41121.8|41081.8|41121.8|41081.8|0
1642166330000|2022-01-14 13:18:50|41116.8|41076.8|41116.8|41076.8|41116.8|41076.8|41109.8|41069.8|3
1642166340000|2022-01-14 13:19:00|41121.8|41081.8|41123.3|41083.3|41123.3|41083.3|41121.8|41081.8|2
1642166350000|2022-01-14 13:19:10|41121.8|41081.8|41116.8|41076.8|41121.8|41081.8|41116.8|41076.8|3
1642166380000|2022-01-14 13:19:40|41113.3|41073.3|41111.8|41071.8|41118.3|41078.3|41109.8|41069.8|4
1642166390000|2022-01-14 13:19:50|41116.8|41076.8|41118.3|41078.3|41118.3|41078.3|41116.8|41076.8|0
1642166400000|2022-01-14 13:20:00|41121.8|41081.8|41136.8|41096.8|41136.8|41096.8|41121.8|41081.8|7
1642166410000|2022-01-14 13:20:10|41131.8|41091.8|41131.8|41091.8|41131.8|41091.8|41131.8|41091.8|0
1642166420000|2022-01-14 13:20:20|41135.3|41095.3|41136.8|41096.8|41136.8|41096.8|41135.3|41095.3|0
1642166450000|2022-01-14 13:20:50|41131.8|41091.8|41131.8|41091.8|41131.8|41091.8|41131.8|41091.8|6
1642166460000|2022-01-14 13:21:00|41128.3|41088.3|41123.3|41083.3|41128.3|41088.3|41123.3|41083.3|2
1642166470000|2022-01-14 13:21:10|41121.8|41081.8|41121.8|41081.8|41121.8|41081.8|41121.8|41081.8|1
1642166490000|2022-01-14 13:21:30|41125.3|41085.3|41121.8|41081.8|41126.8|41086.8|41121.8|41081.8|7
1642166500000|2022-01-14 13:21:40|41118.3|41078.3|41116.8|41076.8|41118.3|41078.3|41116.8|41076.8|2
1642166510000|2022-01-14 13:21:50|41121.8|41081.8|41121.8|41081.8|41121.8|41081.8|41121.8|41081.8|2
1642166520000|2022-01-14 13:22:00|41118.3|41078.3|41116.8|41076.8|41118.3|41078.3|41116.8|41076.8|1
1642166530000|2022-01-14 13:22:10|41101.8|41061.8|41101.8|41061.8|41101.8|41061.8|41101.8|41061.8|13
1642166560000|2022-01-14 13:22:40|41103.3|41063.3|41103.3|41063.3|41103.3|41063.3|41103.3|41063.3|0
1642166580000|2022-01-14 13:23:00|41106.8|41066.8|41111.8|41071.8|41111.8|41071.8|41106.8|41066.8|2
1642166590000|2022-01-14 13:23:10|41108.3|41068.3|41111.8|41071.8|41111.8|41071.8|41108.3|41068.3|0
1642166600000|2022-01-14 13:23:20|||||||||5
1642166620000|2022-01-14 13:23:40|41106.8|41066.8|41106.8|41066.8|41106.8|41066.8|41103.3|41063.3|1
1642166630000|2022-01-14 13:23:50|41103.3|41063.3|41103.3|41063.3|41103.3|41063.3|41103.3|41063.3|0
1642166650000|2022-01-14 13:24:10|41106.8|41066.8|41108.3|41068.3|41108.3|41068.3|41106.8|41066.8|0
1642166690000|2022-01-14 13:24:50|41104.8|41064.8|41104.8|41064.8|41104.8|41064.8|41104.8|41064.8|2
1642166700000|2022-01-14 13:25:00|41103.3|41063.3|41106.8|41066.8|41106.8|41066.8|41103.3|41063.3|0
1642166710000|2022-01-14 13:25:10|41108.3|41068.3|41096.8|41056.8|41108.3|41068.3|41096.8|41056.8|8
1642166720000|2022-01-14 13:25:20|41091.8|41051.8|41063.3|41023.3|41096.8|41056.8|41063.3|41023.3|2
1642166730000|2022-01-14 13:25:30|41061.8|41021.8|41054.8|41014.8|41063.3|41023.3|41053.3|41013.3|13
1642166740000|2022-01-14 13:25:40|||||||||4
1642166760000|2022-01-14 13:26:00|41058.3|41018.3|41069.8|41029.8|41069.8|41029.8|41058.3|41018.3|12
1642166770000|2022-01-14 13:26:10|41073.3|41033.3|41073.3|41033.3|41073.3|41033.3|41073.3|41033.3|0
1642166780000|2022-01-14 13:26:20|41068.3|41028.3|41073.3|41033.3|41073.3|41033.3|41068.3|41028.3|0
1642166790000|2022-01-14 13:26:30|41071.8|41031.8|41068.3|41028.3|41071.8|41031.8|41068.3|41028.3|2
1642166800000|2022-01-14 13:26:40|41069.8|41029.8|41069.8|41029.8|41069.8|41029.8|41069.8|41029.8|0
1642166810000|2022-01-14 13:26:50|41068.3|41028.3|41068.3|41028.3|41068.3|41028.3|41068.3|41028.3|2
1642166820000|2022-01-14 13:27:00|41064.8|41024.8|41078.3|41038.3|41081.8|41041.8|41064.8|41024.8|4
1642166830000|2022-01-14 13:27:10|41076.8|41036.8|41078.3|41038.3|41081.8|41041.8|41076.8|41036.8|0
1642166840000|2022-01-14 13:27:20|41081.8|41041.8|41081.8|41041.8|41081.8|41041.8|41078.3|41038.3|0
1642166860000|2022-01-14 13:27:40|41078.3|41038.3|41081.8|41041.8|41081.8|41041.8|41078.3|41038.3|0
1642166870000|2022-01-14 13:27:50|41078.3|41038.3|41076.8|41036.8|41078.3|41038.3|41073.3|41033.3|1
1642166880000|2022-01-14 13:28:00|41073.3|41033.3|41083.3|41043.3|41083.3|41043.3|41073.3|41033.3|8
1642166890000|2022-01-14 13:28:10|41086.8|41046.8|41086.8|41046.8|41086.8|41046.8|41086.8|41046.8|1
1642166900000|2022-01-14 13:28:20|41083.3|41043.3|41083.3|41043.3|41086.8|41046.8|41083.3|41043.3|2
1642166910000|2022-01-14 13:28:30|41080.3|41040.3|41068.3|41028.3|41080.3|41040.3|41068.3|41028.3|3
1642166940000|2022-01-14 13:29:00|41061.2|41021.2|41061.2|41021.2|41061.2|41021.2|41061.2|41021.2|4
1642166950000|2022-01-14 13:29:10|41057.7|41017.7|41049.8|41009.8|41057.7|41017.7|41043.3|41003.3|0
1642166960000|2022-01-14 13:29:20|41048.3|41008.3|41048.3|41008.3|41051.8|41011.8|41048.3|41008.3|0
1642166970000|2022-01-14 13:29:30|41051.8|41011.8|41053.3|41013.3|41053.3|41013.3|41051.8|41011.8|0
1642166990000|2022-01-14 13:29:50|41056.8|41016.8|41053.3|41013.3|41059.8|41019.8|41053.3|41013.3|1
1642167000000|2022-01-14 13:30:00|41056.8|41016.8|41056.8|41016.8|41056.8|41016.8|41056.8|41016.8|0
1642167010000|2022-01-14 13:30:10|41061.8|41021.8|41058.3|41018.3|41061.8|41021.8|41058.3|41018.3|0
1642167020000|2022-01-14 13:30:20|41056.8|41016.8|41048.3|41008.3|41056.8|41016.8|41048.3|41008.3|1
1642167030000|2022-01-14 13:30:30|41044.7|41004.7|41043.3|41003.3|41044.7|41004.7|41043.3|41003.3|2
1642167040000|2022-01-14 13:30:40|41046.8|41006.8|41043.3|41003.3|41048.3|41008.3|41043.3|41003.3|0
1642167050000|2022-01-14 13:30:50|41038.3|40998.3|41038.3|40998.3|41038.3|40998.3|41038.3|40998.3|0
1642167060000|2022-01-14 13:31:00|41041.8|41001.8|41041.8|41001.8|41046.8|41006.8|41038.3|40998.3|6
1642167100000|2022-01-14 13:31:40|41038.3|40998.3|41038.3|40998.3|41041.8|41001.8|41038.3|40998.3|4
1642167110000|2022-01-14 13:31:50|||||||||1
1642167120000|2022-01-14 13:32:00|41041.8|41001.8|41041.8|41001.8|41041.8|41001.8|41041.8|41001.8|1
1642167130000|2022-01-14 13:32:10|41053.3|41013.3|41053.3|41013.3|41053.3|41013.3|41053.3|41013.3|2
1642167140000|2022-01-14 13:32:20|41048.3|41008.3|41048.3|41008.3|41048.3|41008.3|41048.3|41008.3|0
1642167150000|2022-01-14 13:32:30|41051.8|41011.8|41048.3|41008.3|41053.3|41013.3|41048.3|41008.3|0
1642167160000|2022-01-14 13:32:40|41051.8|41011.8|41048.3|41008.3|41051.8|41011.8|41048.3|41008.3|1
1642167170000|2022-01-14 13:32:50|41044.7|41004.7|41038.3|40998.3|41044.7|41004.7|41038.3|40998.3|4
1642167180000|2022-01-14 13:33:00|41034.7|40994.7|41038.3|40998.3|41038.3|40998.3|41028.3|40988.3|6
1642167210000|2022-01-14 13:33:30|41038.2|40998.2|41038.2|40998.2|41038.2|40998.2|41038.2|40998.2|0
1642167220000|2022-01-14 13:33:40|41043.2|41003.2|41043.2|41003.2|41043.2|41003.2|41043.2|41003.2|1
1642167240000|2022-01-14 13:34:00|41048.2|41008.2|41038.2|40998.2|41048.2|41008.2|41038.2|40998.2|10
1642167250000|2022-01-14 13:34:10|||||||||4
1642167270000|2022-01-14 13:34:30|41034.7|40994.7|41033.2|40993.2|41034.7|40994.7|41033.2|40993.2|2
1642167280000|2022-01-14 13:34:40|41028.2|40988.2|41031.8|40991.8|41031.8|40991.8|41028.2|40988.2|0
1642167300000|2022-01-14 13:35:00|41033.2|40993.2|41031.8|40991.8|41033.2|40993.2|41031.8|40991.8|0
1642167320000|2022-01-14 13:35:20|41033.2|40993.2|41016.2|40976.2|41034.7|40994.7|41016.2|40976.2|30
1642167330000|2022-01-14 13:35:30|41024.7|40984.7|41016.2|40976.2|41024.7|40984.7|41016.2|40976.2|12
1642167340000|2022-01-14 13:35:40|41001.2|40961.2|41001.2|40961.2|41001.2|40961.2|41001.2|40961.2|42
1642167350000|2022-01-14 13:35:50|41002.7|40962.7|41004.7|40964.7|41004.7|40964.7|41001.2|40961.2|2
1642167360000|2022-01-14 13:36:00|41006.2|40966.2|41006.2|40966.2|41007.7|40967.7|41006.2|40966.2|0
1642167390000|2022-01-14 13:36:30|41011.2|40971.2|41014.7|40974.7|41014.7|40974.7|41011.2|40971.2|2
1642167400000|2022-01-14 13:36:40|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|6
1642167410000|2022-01-14 13:36:50|41024.7|40984.7|41024.7|40984.7|41024.7|40984.7|41024.7|40984.7|1
1642167420000|2022-01-14 13:37:00|41026.2|40986.2|41036.2|40996.2|41036.2|40996.2|41026.2|40986.2|1
1642167430000|2022-01-14 13:37:10|41031.2|40991.2|41031.2|40991.2|41031.2|40991.2|41031.2|40991.2|0
1642167440000|2022-01-14 13:37:20|41032.7|40992.7|41031.2|40991.2|41032.7|40992.7|41031.2|40991.2|0
1642167450000|2022-01-14 13:37:30|41032.7|40992.7|41026.2|40986.2|41032.7|40992.7|41024.7|40984.7|1
1642167460000|2022-01-14 13:37:40|41022.7|40982.7|41021.2|40981.2|41026.2|40986.2|41021.2|40981.2|1
1642167470000|2022-01-14 13:37:50|||||||||4
1642167520000|2022-01-14 13:38:40|41014.7|40974.7|41014.7|40974.7|41014.7|40974.7|41014.7|40974.7|7
1642167530000|2022-01-14 13:38:50|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|0
1642167560000|2022-01-14 13:39:20|41026.2|40986.2|41027.7|40987.7|41027.7|40987.7|41026.2|40986.2|10
1642167570000|2022-01-14 13:39:30|41024.2|40984.2|41022.7|40982.7|41024.2|40984.2|41022.7|40982.7|0
1642167600000|2022-01-14 13:40:00|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|1
1642167610000|2022-01-14 13:40:10|||||||||6
1642167620000|2022-01-14 13:40:20|41041.2|41001.2|41041.2|41001.2|41041.2|41001.2|41041.2|41001.2|5
1642167630000|2022-01-14 13:40:30|||||||||15
1642167640000|2022-01-14 13:40:40|41022.7|40982.7|41031.2|40991.2|41036.2|40996.2|41022.7|40982.7|19
1642167650000|2022-01-14 13:40:50|41036.2|40996.2|41037.7|40997.7|41037.7|40997.7|41036.2|40996.2|5
1642167660000|2022-01-14 13:41:00|41036.2|40996.2|41036.2|40996.2|41036.2|40996.2|41036.2|40996.2|0
1642167680000|2022-01-14 13:41:20|41032.7|40992.7|41031.2|40991.2|41032.7|40992.7|41031.2|40991.2|0
1642167710000|2022-01-14 13:41:50|41027.7|40987.7|41027.7|40987.7|41027.7|40987.7|41027.7|40987.7|1
1642167720000|2022-01-14 13:42:00|41031.2|40991.2|41031.2|40991.2|41031.2|40991.2|41031.2|40991.2|2
1642167730000|2022-01-14 13:42:10|41038.2|40998.2|41036.2|40996.2|41038.2|40998.2|41036.2|40996.2|3
1642167750000|2022-01-14 13:42:30|41037.7|40997.7|41037.7|40997.7|41037.7|40997.7|41037.7|40997.7|0
1642167760000|2022-01-14 13:42:40|41034.2|40994.2|41031.2|40991.2|41034.2|40994.2|41031.2|40991.2|4
1642167770000|2022-01-14 13:42:50|41032.7|40992.7|41042.7|41002.7|41042.7|41002.7|41032.7|40992.7|4
1642167780000|2022-01-14 13:43:00|41044.2|41004.2|41034.2|40994.2|41044.2|41004.2|41034.2|40994.2|7
1642167790000|2022-01-14 13:43:10|41029.2|40989.2|41029.2|40989.2|41029.2|40989.2|41029.2|40989.2|0
1642167800000|2022-01-14 13:43:20|41034.2|40994.2|41034.2|40994.2|41034.2|40994.2|41034.2|40994.2|0
1642167830000|2022-01-14 13:43:50|||||||||1
1642167850000|2022-01-14 13:44:10|||||||||2
1642167870000|2022-01-14 13:44:30|41039.2|40999.2|41039.2|40999.2|41039.2|40999.2|41039.2|40999.2|4
1642167880000|2022-01-14 13:44:40|41042.7|41002.7|41039.2|40999.2|41042.7|41002.7|41039.2|40999.2|1
1642167890000|2022-01-14 13:44:50|||||||||1
1642170600000|2022-01-14 14:30:00|41094|41054|41115.5|41075.5|41117.5|41077.5|41084|41044|251
1642170610000|2022-01-14 14:30:10|41114|41074|41087.5|41047.5|41114|41074|41054|41014|71
1642170620000|2022-01-14 14:30:20|41066.5|41026.5|40994|40954|41066.5|41026.5|40989|40949|79
1642170630000|2022-01-14 14:30:30|40984|40944|40949|40909|40984|40944|40942.5|40902.5|34
1642170640000|2022-01-14 14:30:40|40944|40904|40944|40904|40954|40914|40944|40904|15
1642170650000|2022-01-14 14:30:50|40904|40864|40897.5|40857.5|40904|40864|40892.5|40852.5|19
1642170660000|2022-01-14 14:31:00|40894|40854|40887.5|40847.5|40894|40854|40864|40824|41
1642170670000|2022-01-14 14:31:10|40889|40849|40911|40871|40922.5|40882.5|40889|40849|23
1642170680000|2022-01-14 14:31:20|40912.5|40872.5|40901|40861|40921|40881|40884.5|40844.5|33
1642170690000|2022-01-14 14:31:30|40899.5|40859.5|40906|40866|40921|40881|40891|40851|20
1642170700000|2022-01-14 14:31:40|40911|40871|40899|40859|40917.5|40877.5|40897.5|40857.5|28
1642170710000|2022-01-14 14:31:50|40895.5|40855.5|40899|40859|40904|40864|40894|40854|13
1642170720000|2022-01-14 14:32:00|40867.5|40827.5|40902|40862|40909|40869|40867.5|40827.5|51
1642170730000|2022-01-14 14:32:10|40914|40874|40944|40904|40954|40914|40909|40869|21
1642170740000|2022-01-14 14:32:20|40951|40911|40969|40929|40974|40934|40951|40911|18
1642170750000|2022-01-14 14:32:30|40974|40934|40969|40929|40987.5|40947.5|40964|40924|27
1642170760000|2022-01-14 14:32:40|40974|40934|40950.5|40910.5|40987.5|40947.5|40950.5|40910.5|35
1642170770000|2022-01-14 14:32:50|40944|40904|40939|40899|40947.5|40907.5|40935.5|40895.5|19
1642170780000|2022-01-14 14:33:00|40949|40909|40944|40904|40959|40919|40944|40904|18
1642170790000|2022-01-14 14:33:10|40947.5|40907.5|40939|40899|40954|40914|40919|40879|22
1642170800000|2022-01-14 14:33:20|40942.5|40902.5|40949|40909|40954|40914|40942.5|40902.5|7
1642170810000|2022-01-14 14:33:30|40954|40914|40969|40929|40971|40931|40954|40914|9
1642170820000|2022-01-14 14:33:40|40964|40924|40977.5|40937.5|40977.5|40937.5|40964|40924|5
1642170830000|2022-01-14 14:33:50|40974|40934|41014|40974|41014|40974|40974|40934|10
1642170840000|2022-01-14 14:34:00|41024|40984|41051|41011|41054|41014|41024|40984|33
1642170850000|2022-01-14 14:34:10|41058|41018|41097.5|41057.5|41097.5|41057.5|41058|41018|40
1642170860000|2022-01-14 14:34:20|41102.5|41062.5|41097.5|41057.5|41102.5|41062.5|41087.5|41047.5|11
1642170870000|2022-01-14 14:34:30|41101|41061|41107.5|41067.5|41112.5|41072.5|41101|41061|14
1642170880000|2022-01-14 14:34:40|41111|41071|41099|41059|41114|41074|41094|41054|20
1642170890000|2022-01-14 14:34:50|41094|41054|41094|41054|41111|41071|41079|41039|16
1642170900000|2022-01-14 14:35:00|41092.5|41052.5|41064|41024|41104|41064|41064|41024|38
1642170910000|2022-01-14 14:35:10|41069|41029|41050.5|41010.5|41069|41029|41050.5|41010.5|14
1642170920000|2022-01-14 14:35:20|41039|40999|41057.5|41017.5|41061|41021|41009|40969|26
1642170930000|2022-01-14 14:35:30|41062.5|41022.5|41057.5|41017.5|41085.5|41045.5|41057.5|41017.5|22
1642170940000|2022-01-14 14:35:40|41064|41024|41057.5|41017.5|41064|41024|41057.5|41017.5|10
1642170950000|2022-01-14 14:35:50|41064|41024|41069|41029|41082.5|41042.5|41060.5|41020.5|25
1642170960000|2022-01-14 14:36:00|41054|41014|41034|40994|41054|41014|41019|40979|31
1642170970000|2022-01-14 14:36:10|41029|40989|41034|40994|41037.5|40997.5|41024|40984|11
1642170980000|2022-01-14 14:36:20|41042.5|41002.5|41027.5|40987.5|41044|41004|41024|40984|28
1642170990000|2022-01-14 14:36:30|41024|40984|41027.5|40987.5|41034|40994|41024|40984|27
1642171000000|2022-01-14 14:36:40|41024|40984|41014|40974|41024|40984|41014|40974|17
1642171010000|2022-01-14 14:36:50|40997.5|40957.5|41014|40974|41014|40974|40997.5|40957.5|12
1642171020000|2022-01-14 14:37:00|41009|40969|40984|40944|41009|40969|40984|40944|28
1642171030000|2022-01-14 14:37:10|40994|40954|40989|40949|41000.5|40960.5|40969|40929|25
1642171040000|2022-01-14 14:37:20|40987.5|40947.5|40974|40934|40989|40949|40974|40934|19
1642171050000|2022-01-14 14:37:30|40979|40939|41000.5|40960.5|41000.5|40960.5|40979|40939|40
1642171060000|2022-01-14 14:37:40|40997|40957|40987|40947|41000.5|40960.5|40987|40947|13
1642171070000|2022-01-14 14:37:50|40982|40942|40947|40907|40982|40942|40947|40907|12
1642171080000|2022-01-14 14:38:00|40942|40902|40952|40912|40967|40927|40937|40897|27
1642171090000|2022-01-14 14:38:10|40967|40927|40962|40922|40967|40927|40958.4|40918.4|9
1642171100000|2022-01-14 14:38:20|40965.5|40925.5|40952|40912|40967|40927|40952|40912|8
1642171110000|2022-01-14 14:38:30|40957|40917|40937|40897|40957|40917|40913.4|40873.4|33
1642171120000|2022-01-14 14:38:40|40934|40894|40937|40897|40942|40902|40922|40882|17
1642171130000|2022-01-14 14:38:50|40933.4|40893.4|40892|40852|40933.4|40893.4|40892|40852|16
1642171140000|2022-01-14 14:39:00|40887|40847|40892|40852|40912|40872|40887|40847|25
1642171150000|2022-01-14 14:39:10|40897|40857|40872|40832|40897|40857|40862|40822|22
1642171160000|2022-01-14 14:39:20|40877|40837|40848.4|40808.4|40877|40837|40848.4|40808.4|44
1642171170000|2022-01-14 14:39:30|40844.9|40804.9|40844.9|40804.9|40854.9|40814.9|40839.9|40799.9|22
1642171180000|2022-01-14 14:39:40|40842.9|40802.9|40854.9|40814.9|40859.9|40819.9|40839.9|40799.9|55
1642171190000|2022-01-14 14:39:50|40849.9|40809.9|40853.4|40813.4|40859.9|40819.9|40839.9|40799.9|26
1642171200000|2022-01-14 14:40:00|40849.9|40809.9|40879.9|40839.9|40879.9|40839.9|40849.9|40809.9|47
1642171210000|2022-01-14 14:40:10|40873.4|40833.4|40864.9|40824.9|40873.4|40833.4|40853.4|40813.4|13
1642171220000|2022-01-14 14:40:20|40868.4|40828.4|40868.4|40828.4|40878.4|40838.4|40863.4|40823.4|13
1642171230000|2022-01-14 14:40:30|40869.9|40829.9|40879.9|40839.9|40879.9|40839.9|40863.4|40823.4|72
1642171240000|2022-01-14 14:40:40|40876.4|40836.4|40863.4|40823.4|40876.4|40836.4|40859.9|40819.9|19
1642171250000|2022-01-14 14:40:50|40853.4|40813.4|40853.4|40813.4|40856.9|40816.9|40849.9|40809.9|10
1642171260000|2022-01-14 14:41:00|40849.9|40809.9|40853.4|40813.4|40873.4|40833.4|40843.4|40803.4|25
1642171270000|2022-01-14 14:41:10|40849.9|40809.9|40863.4|40823.4|40863.4|40823.4|40849.9|40809.9|10
1642171280000|2022-01-14 14:41:20|40868.4|40828.4|40884.9|40844.9|40889.9|40849.9|40868.4|40828.4|17
1642171290000|2022-01-14 14:41:30|40889.9|40849.9|40903.4|40863.4|40929.9|40889.9|40889.9|40849.9|37
1642171300000|2022-01-14 14:41:40|40909.9|40869.9|40879.9|40839.9|40919.9|40879.9|40879.9|40839.9|26
1642171310000|2022-01-14 14:41:50|40884.9|40844.9|40839.9|40799.9|40884.9|40844.9|40839.9|40799.9|24
1642171320000|2022-01-14 14:42:00|40836.4|40796.4|40786.4|40746.4|40836.4|40796.4|40784.9|40744.9|38
1642171330000|2022-01-14 14:42:10|40789.9|40749.9|40822.9|40782.9|40824.9|40784.9|40789.9|40749.9|37
1642171340000|2022-01-14 14:42:20|40827.9|40787.9|40822.9|40782.9|40827.9|40787.9|40822.9|40782.9|26
1642171350000|2022-01-14 14:42:30|40814.4|40774.4|40829.4|40789.4|40829.4|40789.4|40812.9|40772.9|7
1642171360000|2022-01-14 14:42:40|40832.9|40792.9|40837.9|40797.9|40842.9|40802.9|40829.4|40789.4|10
1642171370000|2022-01-14 14:42:50|40834.4|40794.4|40827.9|40787.9|40834.4|40794.4|40822.9|40782.9|7
1642171380000|2022-01-14 14:43:00|40822.9|40782.9|40822.9|40782.9|40822.9|40782.9|40812.9|40772.9|9
1642171390000|2022-01-14 14:43:10|40816.4|40776.4|40784.4|40744.4|40817.9|40777.9|40784.4|40744.4|9
1642171400000|2022-01-14 14:43:20|40794.4|40754.4|40779.4|40739.4|40804.4|40764.4|40779.4|40739.4|11
1642171410000|2022-01-14 14:43:30|40769.4|40729.4|40752.9|40712.9|40777.9|40737.9|40732.9|40692.9|37
1642171420000|2022-01-14 14:43:40|40744.4|40704.4|40777.9|40737.9|40779.4|40739.4|40727.4|40687.4|34
1642171430000|2022-01-14 14:43:50|40782.9|40742.9|40735.9|40695.9|40787.4|40747.4|40735.9|40695.9|32
1642171440000|2022-01-14 14:44:00|40727.9|40687.9|40715.9|40675.9|40740.9|40700.9|40706.3|40666.3|65
1642171450000|2022-01-14 14:44:10|40720.9|40680.9|40707.4|40667.4|40720.9|40680.9|40704.4|40664.4|35
1642171460000|2022-01-14 14:44:20|40709.4|40669.4|40675.9|40635.9|40722.4|40682.4|40672.4|40632.4|56
1642171470000|2022-01-14 14:44:30|40672.4|40632.4|40682.4|40642.4|40687.4|40647.4|40665.9|40625.9|50
1642171480000|2022-01-14 14:44:40|40678.9|40638.9|40658.9|40618.9|40687.4|40647.4|40658.9|40618.9|21
1642171490000|2022-01-14 14:44:50|40648.9|40608.9|40655.9|40615.9|40662.4|40622.4|40648.9|40608.9|19
1642171500000|2022-01-14 14:45:00|40658.9|40618.9|40598.9|40558.9|40658.9|40618.9|40583.9|40543.9|87
1642171510000|2022-01-14 14:45:10|40585.4|40545.4|40598.9|40558.9|40598.9|40558.9|40580.4|40540.4|48
1642171520000|2022-01-14 14:45:20|40593.9|40553.9|40563.9|40523.9|40593.9|40553.9|40548.9|40508.9|39
1642171530000|2022-01-14 14:45:30|40560.4|40520.4|40578.9|40538.9|40578.9|40538.9|40553.4|40513.4|19
1642171540000|2022-01-14 14:45:40|40588.9|40548.9|40595.4|40555.4|40598.9|40558.9|40583.9|40543.9|21
1642171550000|2022-01-14 14:45:50|40598.9|40558.9|40585.9|40545.9|40598.9|40558.9|40570.4|40530.4|17
1642171560000|2022-01-14 14:46:00|40580.4|40540.4|40637.4|40597.4|40637.4|40597.4|40578.9|40538.9|31
1642171570000|2022-01-14 14:46:10|40635.9|40595.9|40636.4|40596.4|40659.4|40619.4|40622.9|40582.9|15
1642171580000|2022-01-14 14:46:20|40622.9|40582.9|40632.9|40592.9|40636.4|40596.4|40607.9|40567.9|19
1642171590000|2022-01-14 14:46:30|40627.9|40587.9|40622.9|40582.9|40632.9|40592.9|40617.9|40577.9|4
1642171600000|2022-01-14 14:46:40|40612.9|40572.9|40609.4|40569.4|40612.9|40572.9|40594.4|40554.4|8
1642171610000|2022-01-14 14:46:50|40602.9|40562.9|40609.9|40569.9|40612.9|40572.9|40602.9|40562.9|6
1642171620000|2022-01-14 14:47:00|40612.9|40572.9|40612.9|40572.9|40617.9|40577.9|40605.9|40565.9|20
1642171630000|2022-01-14 14:47:10|40606.4|40566.4|40602.9|40562.9|40607.9|40567.9|40602.9|40562.9|5
1642171640000|2022-01-14 14:47:20|40599.4|40559.4|40609.4|40569.4|40609.4|40569.4|40592.9|40552.9|5
1642171650000|2022-01-14 14:47:30|40607.9|40567.9|40617.9|40577.9|40617.9|40577.9|40597.9|40557.9|9
1642171660000|2022-01-14 14:47:40|40612.9|40572.9|40612.9|40572.9|40612.9|40572.9|40602.9|40562.9|6
1642171670000|2022-01-14 14:47:50|40616.4|40576.4|40621.4|40581.4|40622.9|40582.9|40616.4|40576.4|3
1642171680000|2022-01-14 14:48:00|40622.9|40582.9|40609.4|40569.4|40622.9|40582.9|40602.9|40562.9|19
1642171690000|2022-01-14 14:48:10|40612.9|40572.9|40622.9|40582.9|40622.9|40582.9|40609.4|40569.4|8
1642171700000|2022-01-14 14:48:20|40619.4|40579.4|40597.9|40557.9|40619.4|40579.4|40592.9|40552.9|13
1642171710000|2022-01-14 14:48:30|40584.4|40544.4|40609.4|40569.4|40612.9|40572.9|40584.4|40544.4|6
1642171720000|2022-01-14 14:48:40|40622.9|40582.9|40652.9|40612.9|40652.9|40612.9|40622.9|40582.9|16
1642171730000|2022-01-14 14:48:50|40662.9|40622.9|40662.9|40622.9|40677.9|40637.9|40657.9|40617.9|9
1642171740000|2022-01-14 14:49:00|40657.9|40617.9|40649.4|40609.4|40659.4|40619.4|40644.4|40604.4|12
1642171750000|2022-01-14 14:49:10|40642.9|40602.9|40662.9|40622.9|40662.9|40622.9|40642.9|40602.9|13
1642171760000|2022-01-14 14:49:20|40659.4|40619.4|40659.4|40619.4|40659.4|40619.4|40654.4|40614.4|2
1642171770000|2022-01-14 14:49:30|40662.9|40622.9|40662.9|40622.9|40662.9|40622.9|40662.9|40622.9|1
1642171780000|2022-01-14 14:49:40|40674.4|40634.4|40679.4|40639.4|40684.4|40644.4|40674.4|40634.4|18
1642171790000|2022-01-14 14:49:50|40682.9|40642.9|40682.9|40642.9|40692.9|40652.9|40677.9|40637.9|20
1642171800000|2022-01-14 14:50:00|40679.4|40639.4|40629.4|40589.4|40679.4|40639.4|40629.4|40589.4|25
1642171810000|2022-01-14 14:50:10|40632.9|40592.9|40649.4|40609.4|40649.4|40609.4|40632.9|40592.9|7
1642171820000|2022-01-14 14:50:20|40652.9|40612.9|40647.9|40607.9|40667.9|40627.9|40647.9|40607.9|7
1642171830000|2022-01-14 14:50:30|40642.9|40602.9|40639.4|40599.4|40647.9|40607.9|40639.4|40599.4|2
1642171840000|2022-01-14 14:50:40|40635.9|40595.9|40629.4|40589.4|40642.9|40602.9|40629.4|40589.4|31
1642171850000|2022-01-14 14:50:50|40632.9|40592.9|40629.4|40589.4|40639.4|40599.4|40629.4|40589.4|3
1642171860000|2022-01-14 14:51:00|40625.9|40585.9|40605.9|40565.9|40625.9|40585.9|40605.9|40565.9|32
1642171870000|2022-01-14 14:51:10|40602.4|40562.4|40619.4|40579.4|40619.4|40579.4|40602.4|40562.4|16
1642171880000|2022-01-14 14:51:20|40625.9|40585.9|40625.9|40585.9|40625.9|40585.9|40620.9|40580.9|0
1642171890000|2022-01-14 14:51:30|40635.9|40595.9|40630.9|40590.9|40635.9|40595.9|40630.9|40590.9|7
1642171900000|2022-01-14 14:51:40|40632.4|40592.4|40680.9|40640.9|40682.4|40642.4|40632.4|40592.4|37
1642171910000|2022-01-14 14:51:50|40682.4|40642.4|40680.9|40640.9|40685.9|40645.9|40678.9|40638.9|3
1642171920000|2022-01-14 14:52:00|40677.4|40637.4|40659.4|40619.4|40677.4|40637.4|40655.9|40615.9|28
1642171930000|2022-01-14 14:52:10|40655.9|40615.9|40655.9|40615.9|40655.9|40615.9|40655.9|40615.9|5
1642171940000|2022-01-14 14:52:20|40645.9|40605.9|40670.9|40630.9|40670.9|40630.9|40645.9|40605.9|6
1642171950000|2022-01-14 14:52:30|40669.4|40629.4|40665.9|40625.9|40670.9|40630.9|40665.9|40625.9|2
1642171960000|2022-01-14 14:52:40|40662.4|40622.4|40670.9|40630.9|40670.9|40630.9|40662.4|40622.4|11
1642171970000|2022-01-14 14:52:50|40669.4|40629.4|40665.9|40625.9|40675.9|40635.9|40665.9|40625.9|15
1642171980000|2022-01-14 14:53:00|40662.4|40622.4|40635.9|40595.9|40665.9|40625.9|40635.9|40595.9|39
1642171990000|2022-01-14 14:53:10|40639.4|40599.4|40640.9|40600.9|40645.9|40605.9|40635.9|40595.9|6
1642172000000|2022-01-14 14:53:20|40639.4|40599.4|40630.9|40590.9|40639.4|40599.4|40630.9|40590.9|2
1642172010000|2022-01-14 14:53:30|40632.4|40592.4|40652.4|40612.4|40662.4|40622.4|40627.4|40587.4|20
1642172020000|2022-01-14 14:53:40|40649.4|40609.4|40642.4|40602.4|40649.4|40609.4|40635.9|40595.9|4
1642172030000|2022-01-14 14:53:50|40650.9|40610.9|40662.4|40622.4|40665.9|40625.9|40650.9|40610.9|1
1642172040000|2022-01-14 14:54:00|40648.8|40608.8|40655.9|40615.9|40655.9|40615.9|40645.9|40605.9|12
1642172050000|2022-01-14 14:54:10|40652.4|40612.4|40645.9|40605.9|40652.4|40612.4|40645.9|40605.9|3
1642172060000|2022-01-14 14:54:20|40655.9|40615.9|40659.4|40619.4|40659.4|40619.4|40655.9|40615.9|6
1642172070000|2022-01-14 14:54:30|40662.4|40622.4|40665.9|40625.9|40665.9|40625.9|40655.9|40615.9|3
1642172080000|2022-01-14 14:54:40|40675.9|40635.9|40665.9|40625.9|40675.9|40635.9|40665.9|40625.9|6
1642172090000|2022-01-14 14:54:50|40642.4|40602.4|40652.4|40612.4|40652.4|40612.4|40642.4|40602.4|4
1642172100000|2022-01-14 14:55:00|40647.4|40607.4|40612.4|40572.4|40657.4|40617.4|40612.4|40572.4|31
1642172110000|2022-01-14 14:55:10|40607.4|40567.4|40605.9|40565.9|40607.4|40567.4|40597.4|40557.4|10
1642172120000|2022-01-14 14:55:20|40602.3|40562.3|40620.9|40580.9|40632.3|40592.3|40602.3|40562.3|32
1642172130000|2022-01-14 14:55:30|40622.3|40582.3|40629.4|40589.4|40632.3|40592.3|40622.3|40582.3|9
1642172140000|2022-01-14 14:55:40|40634.4|40594.4|40625.9|40585.9|40635.9|40595.9|40615.9|40575.9|17
1642172150000|2022-01-14 14:55:50|40629.4|40589.4|40649.4|40609.4|40662.3|40622.3|40629.4|40589.4|8
1642172160000|2022-01-14 14:56:00|40652.3|40612.3|40642.3|40602.3|40655.9|40615.9|40635.9|40595.9|16
1642172170000|2022-01-14 14:56:10|40635.9|40595.9|40642.3|40602.3|40642.3|40602.3|40628.8|40588.8|5
1642172180000|2022-01-14 14:56:20|40645.9|40605.9|40662.3|40622.3|40662.3|40622.3|40645.9|40605.9|9
1642172190000|2022-01-14 14:56:30|40667.3|40627.3|40685.9|40645.9|40685.9|40645.9|40665.9|40625.9|11
1642172200000|2022-01-14 14:56:40|40682.3|40642.3|40692.3|40652.3|40695.9|40655.9|40672.3|40632.3|15
1642172210000|2022-01-14 14:56:50|40695.9|40655.9|40697.3|40657.3|40705.9|40665.9|40690.9|40650.9|32
1642172220000|2022-01-14 14:57:00|40688.8|40648.8|40682.3|40642.3|40702.3|40662.3|40678.8|40638.8|59
1642172230000|2022-01-14 14:57:10|40685.9|40645.9|40712.3|40672.3|40712.3|40672.3|40685.9|40645.9|18
1642172240000|2022-01-14 14:57:20|40715.9|40675.9|40717.3|40677.3|40727.3|40687.3|40715.9|40675.9|6
1642172250000|2022-01-14 14:57:30|40715.8|40675.8|40705.8|40665.8|40715.8|40675.8|40705.8|40665.8|12
1642172260000|2022-01-14 14:57:40|40712.3|40672.3|40712.3|40672.3|40715.8|40675.8|40712.3|40672.3|2
1642172270000|2022-01-14 14:57:50|40715.8|40675.8|40712.3|40672.3|40715.8|40675.8|40702.3|40662.3|0
1642172280000|2022-01-14 14:58:00|40702.3|40662.3|40712.3|40672.3|40712.3|40672.3|40702.3|40662.3|14
1642172290000|2022-01-14 14:58:10|40708.8|40668.8|40735.8|40695.8|40735.8|40695.8|40708.8|40668.8|22
1642172300000|2022-01-14 14:58:20|40729.4|40689.4|40734.4|40694.4|40734.4|40694.4|40725.8|40685.8|20
1642172310000|2022-01-14 14:58:30|40732.9|40692.9|40729.4|40689.4|40734.4|40694.4|40729.4|40689.4|3
1642172320000|2022-01-14 14:58:40|40732.9|40692.9|40727.9|40687.9|40739.4|40699.4|40726.4|40686.4|4
1642172330000|2022-01-14 14:58:50|40732.9|40692.9|40725.8|40685.8|40734.4|40694.4|40722.9|40682.9|7
1642172340000|2022-01-14 14:59:00|40724.4|40684.4|40717.9|40677.9|40724.4|40684.4|40714.4|40674.4|14
1642172350000|2022-01-14 14:59:10|40719.4|40679.4|40719.4|40679.4|40719.4|40679.4|40719.4|40679.4|0
1642172370000|2022-01-14 14:59:30|40719.3|40679.3|40719.3|40679.3|40719.3|40679.3|40714.3|40674.3|0
1642172380000|2022-01-14 14:59:40|40717.9|40677.9|40719.3|40679.3|40719.3|40679.3|40717.9|40677.9|3
1642172390000|2022-01-14 14:59:50|40715.8|40675.8|40735.8|40695.8|40737.3|40697.3|40715.8|40675.8|12
1642172400000|2022-01-14 15:00:00|40739.3|40699.3|40699.3|40659.3|40739.3|40699.3|40699.3|40659.3|11
1642172410000|2022-01-14 15:00:10|40695.8|40655.8|40679.3|40639.3|40699.3|40659.3|40675.8|40635.8|6
1642172420000|2022-01-14 15:00:20|40669.3|40629.3|40670.8|40630.8|40680.8|40640.8|40669.3|40629.3|30
1642172430000|2022-01-14 15:00:30|40669.3|40629.3|40682.3|40642.3|40685.8|40645.8|40669.3|40629.3|5
1642172440000|2022-01-14 15:00:40|40677.3|40637.3|40682.3|40642.3|40682.3|40642.3|40665.8|40625.8|7
1642172450000|2022-01-14 15:00:50|40685.8|40645.8|40692.3|40652.3|40705.8|40665.8|40685.8|40645.8|6
1642172460000|2022-01-14 15:01:00|40688.8|40648.8|40692.3|40652.3|40692.3|40652.3|40678.8|40638.8|13
1642172470000|2022-01-14 15:01:10|40697.3|40657.3|40702.3|40662.3|40705.8|40665.8|40697.3|40657.3|3
1642172480000|2022-01-14 15:01:20|40707.3|40667.3|40722.3|40682.3|40722.3|40682.3|40697.3|40657.3|8
1642172490000|2022-01-14 15:01:30|40725.8|40685.8|40722.3|40682.3|40725.8|40685.8|40717.3|40677.3|12
1642172500000|2022-01-14 15:01:40|40717.3|40677.3|40722.3|40682.3|40722.3|40682.3|40717.3|40677.3|1
1642172510000|2022-01-14 15:01:50|40725.8|40685.8|40727.3|40687.3|40727.3|40687.3|40722.3|40682.3|0
1642172520000|2022-01-14 15:02:00|40712.3|40672.3|40695.8|40655.8|40722.3|40682.3|40692.3|40652.3|22
1642172530000|2022-01-14 15:02:10|40697.3|40657.3|40705.8|40665.8|40705.8|40665.8|40697.3|40657.3|3
1642172540000|2022-01-14 15:02:20|40692.3|40652.3|40685.8|40645.8|40697.3|40657.3|40682.3|40642.3|5
1642172550000|2022-01-14 15:02:30|40682.3|40642.3|40702.3|40662.3|40702.3|40662.3|40682.3|40642.3|2
1642172560000|2022-01-14 15:02:40|||||||||5
1642172570000|2022-01-14 15:02:50|40692.3|40652.3|40692.3|40652.3|40695.8|40655.8|40692.3|40652.3|0
1642172580000|2022-01-14 15:03:00|40685.8|40645.8|40702.3|40662.3|40702.3|40662.3|40675.8|40635.8|14
1642172590000|2022-01-14 15:03:10|40695.8|40655.8|40692.3|40652.3|40702.3|40662.3|40692.3|40652.3|2
1642172600000|2022-01-14 15:03:20|||||||||5
1642172610000|2022-01-14 15:03:30|40695.8|40655.8|40725.8|40685.8|40725.8|40685.8|40695.8|40655.8|12
1642172620000|2022-01-14 15:03:40|40727.3|40687.3|40732.3|40692.3|40742.3|40702.3|40725.8|40685.8|5
1642172630000|2022-01-14 15:03:50|40730.8|40690.8|40730.8|40690.8|40730.8|40690.8|40730.8|40690.8|5
1642172640000|2022-01-14 15:04:00|40717.3|40677.3|40728.8|40688.8|40742.3|40702.3|40717.3|40677.3|12
1642172650000|2022-01-14 15:04:10|40738.8|40698.8|40738.8|40698.8|40738.8|40698.8|40732.3|40692.3|10
1642172660000|2022-01-14 15:04:20|40735.3|40695.3|40728.8|40688.8|40735.3|40695.3|40725.3|40685.3|1
1642172670000|2022-01-14 15:04:30|40725.3|40685.3|40728.8|40688.8|40738.8|40698.8|40715.3|40675.3|25
1642172680000|2022-01-14 15:04:40|40738.8|40698.8|40732.3|40692.3|40738.8|40698.8|40728.8|40688.8|1
1642172690000|2022-01-14 15:04:50|40728.8|40688.8|40732.3|40692.3|40732.3|40692.3|40728.8|40688.8|6
1642172700000|2022-01-14 15:05:00|40733.8|40693.8|40728.8|40688.8|40738.8|40698.8|40728.8|40688.8|11
1642172710000|2022-01-14 15:05:10|40732.3|40692.3|40722.3|40682.3|40735.3|40695.3|40722.3|40682.3|4
1642172720000|2022-01-14 15:05:20|40713.8|40673.8|40722.3|40682.3|40725.3|40685.3|40713.8|40673.8|4
1642172730000|2022-01-14 15:05:30|40713.8|40673.8|40725.3|40685.3|40725.3|40685.3|40713.8|40673.8|0
1642172740000|2022-01-14 15:05:40|40728.8|40688.8|40722.3|40682.3|40733.8|40693.8|40722.3|40682.3|11
1642172750000|2022-01-14 15:05:50|40728.8|40688.8|40708.8|40668.8|40738.8|40698.8|40708.8|40668.8|11
1642172760000|2022-01-14 15:06:00|40710.3|40670.3|40685.3|40645.3|40711.8|40671.8|40685.3|40645.3|26
1642172770000|2022-01-14 15:06:10|40674.8|40634.8|40670.3|40630.3|40680.3|40640.3|40670.3|40630.3|13
1642172780000|2022-01-14 15:06:20|40671.8|40631.8|40665.3|40625.3|40671.8|40631.8|40665.3|40625.3|0
1642172790000|2022-01-14 15:06:30|40661.8|40621.8|40676.8|40636.8|40678.3|40638.3|40661.8|40621.8|6
1642172800000|2022-01-14 15:06:40|40675.3|40635.3|40663.3|40623.3|40675.3|40635.3|40663.3|40623.3|81
1642172810000|2022-01-14 15:06:50|40661.8|40621.8|40663.3|40623.3|40668.3|40628.3|40661.8|40621.8|9
1642172820000|2022-01-14 15:07:00|40668.3|40628.3|40658.3|40618.3|40670.3|40630.3|40656.8|40616.8|13
1642172830000|2022-01-14 15:07:10|40656.8|40616.8|40653.3|40613.3|40658.3|40618.3|40644.8|40604.8|17
1642172840000|2022-01-14 15:07:20|40654.8|40614.8|40648.3|40608.3|40654.8|40614.8|40644.8|40604.8|9
1642172850000|2022-01-14 15:07:30|40649.8|40609.8|40624.8|40584.8|40651.3|40611.3|40619.8|40579.8|8
1642172860000|2022-01-14 15:07:40|40628.3|40588.3|40628.3|40588.3|40633.3|40593.3|40628.3|40588.3|33
1642172870000|2022-01-14 15:07:50|40631.8|40591.8|40624.8|40584.8|40634.8|40594.8|40624.8|40584.8|5
1642172880000|2022-01-14 15:08:00|40614.8|40574.8|40611.3|40571.3|40621.3|40581.3|40606.3|40566.3|39
1642172890000|2022-01-14 15:08:10|40607.8|40567.8|40619.8|40579.8|40619.8|40579.8|40607.8|40567.8|8
1642172900000|2022-01-14 15:08:20|40623.3|40583.3|40614.8|40574.8|40624.8|40584.8|40614.8|40574.8|6
1642172910000|2022-01-14 15:08:30|40618.3|40578.3|40615.3|40575.3|40621.8|40581.8|40610.3|40570.3|35
1642172920000|2022-01-14 15:08:40|40620.3|40580.3|40625.3|40585.3|40625.3|40585.3|40620.3|40580.3|2
1642172930000|2022-01-14 15:08:50|40621.8|40581.8|40630.3|40590.3|40631.8|40591.8|40621.8|40581.8|0
1642172940000|2022-01-14 15:09:00|40625.3|40585.3|40621.8|40581.8|40631.8|40591.8|40621.8|40581.8|2
1642172950000|2022-01-14 15:09:10|40615.3|40575.3|40611.8|40571.8|40615.3|40575.3|40611.8|40571.8|1
1642172960000|2022-01-14 15:09:20|40606.8|40566.8|40611.8|40571.8|40611.8|40571.8|40606.8|40566.8|1
1642172970000|2022-01-14 15:09:30|40608.3|40568.3|40608.3|40568.3|40611.8|40571.8|40606.8|40566.8|9
1642172980000|2022-01-14 15:09:40|40604.8|40564.8|40606.8|40566.8|40611.8|40571.8|40601.8|40561.8|5
1642172990000|2022-01-14 15:09:50|40608.3|40568.3|40606.8|40566.8|40611.8|40571.8|40603.3|40563.3|3
1642173000000|2022-01-14 15:10:00|40603.3|40563.3|40621.8|40581.8|40621.8|40581.8|40603.3|40563.3|5
1642173010000|2022-01-14 15:10:10|||||||||2
1642173020000|2022-01-14 15:10:20|||||||||10
1642173030000|2022-01-14 15:10:30|40613.3|40573.3|40615.3|40575.3|40616.8|40576.8|40601.8|40561.8|26
1642173040000|2022-01-14 15:10:40|40616.8|40576.8|40615.3|40575.3|40616.8|40576.8|40611.8|40571.8|0
1642173050000|2022-01-14 15:10:50|40611.8|40571.8|40615.3|40575.3|40615.3|40575.3|40611.8|40571.8|8
1642173060000|2022-01-14 15:11:00|40616.8|40576.8|40611.8|40571.8|40616.8|40576.8|40610.3|40570.3|1
1642173070000|2022-01-14 15:11:10|40608.3|40568.3|40651.8|40611.8|40651.8|40611.8|40603.3|40563.3|99
1642173080000|2022-01-14 15:11:20|40661.8|40621.8|40685.3|40645.3|40690.3|40650.3|40661.8|40621.8|16
1642173090000|2022-01-14 15:11:30|40686.8|40646.8|40681.8|40641.8|40691.8|40651.8|40681.8|40641.8|29
1642173100000|2022-01-14 15:11:40|40685.3|40645.3|40691.8|40651.8|40693.3|40653.3|40685.3|40645.3|6
1642173110000|2022-01-14 15:11:50|40688.3|40648.3|40688.3|40648.3|40688.3|40648.3|40688.3|40648.3|4
1642173120000|2022-01-14 15:12:00|40681.8|40641.8|40671.8|40631.8|40685.3|40645.3|40671.8|40631.8|22
1642173130000|2022-01-14 15:12:10|40666.8|40626.8|40666.8|40626.8|40668.3|40628.3|40666.8|40626.8|2
1642173140000|2022-01-14 15:12:20|40663.3|40623.3|40661.8|40621.8|40663.3|40623.3|40661.8|40621.8|7
1642173150000|2022-01-14 15:12:30|40651.8|40611.8|40651.8|40611.8|40651.8|40611.8|40651.8|40611.8|1
1642173160000|2022-01-14 15:12:40|40646.8|40606.8|40646.8|40606.8|40651.8|40611.8|40646.8|40606.8|4
1642173170000|2022-01-14 15:12:50|40643.3|40603.3|40636.8|40596.8|40643.3|40603.3|40636.8|40596.8|1
1642173180000|2022-01-14 15:13:00|40633.3|40593.3|40621.8|40581.8|40633.3|40593.3|40621.8|40581.8|2
1642173190000|2022-01-14 15:13:10|40618.3|40578.3|40611.8|40571.8|40618.3|40578.3|40611.8|40571.8|3
1642173200000|2022-01-14 15:13:20|40621.8|40581.8|40616.8|40576.8|40621.8|40581.8|40616.8|40576.8|7
1642173210000|2022-01-14 15:13:30|40618.3|40578.3|40611.8|40571.8|40618.3|40578.3|40608.3|40568.3|3
1642173220000|2022-01-14 15:13:40|40618.8|40578.8|40615.3|40575.3|40618.8|40578.8|40615.3|40575.3|22
1642173240000|2022-01-14 15:14:00|40611.8|40571.8|40615.3|40575.3|40615.3|40575.3|40610.3|40570.3|3
1642173250000|2022-01-14 15:14:10|40618.8|40578.8|40635.3|40595.3|40638.8|40598.8|40618.8|40578.8|2
1642173260000|2022-01-14 15:14:20|||||||||1
1642173270000|2022-01-14 15:14:30|40631.8|40591.8|40638.8|40598.8|40638.8|40598.8|40628.8|40588.8|4
1642173280000|2022-01-14 15:14:40|40640.3|40600.3|40645.3|40605.3|40645.3|40605.3|40640.3|40600.3|5
1642173290000|2022-01-14 15:14:50|40648.8|40608.8|40655.3|40615.3|40655.3|40615.3|40638.8|40598.8|10
1642173300000|2022-01-14 15:15:00|40658.8|40618.8|40653.8|40613.8|40658.8|40618.8|40648.8|40608.8|5
1642173310000|2022-01-14 15:15:10|40643.3|40603.3|40623.3|40583.3|40643.3|40603.3|40618.3|40578.3|181
1642173320000|2022-01-14 15:15:20|40621.8|40581.8|40648.3|40608.3|40648.3|40608.3|40609.8|40569.8|30
1642173330000|2022-01-14 15:15:30|40646.8|40606.8|40641.8|40601.8|40646.8|40606.8|40641.8|40601.8|2
1642173340000|2022-01-14 15:15:40|40631.8|40591.8|40631.8|40591.8|40631.8|40591.8|40631.8|40591.8|4
1642173350000|2022-01-14 15:15:50|40626.8|40586.8|40626.8|40586.8|40626.8|40586.8|40626.8|40586.8|2
1642173360000|2022-01-14 15:16:00|40623.3|40583.3|40638.3|40598.3|40638.3|40598.3|40621.8|40581.8|3
1642173370000|2022-01-14 15:16:10|40641.8|40601.8|40641.3|40601.3|40658.3|40618.3|40638.3|40598.3|18
1642173380000|2022-01-14 15:16:20|40634.8|40594.8|40634.8|40594.8|40634.8|40594.8|40634.8|40594.8|2
1642173390000|2022-01-14 15:16:30|40631.3|40591.3|40641.3|40601.3|40644.8|40604.8|40631.3|40591.3|2
1642173400000|2022-01-14 15:16:40|40654.8|40614.8|40656.3|40616.3|40656.3|40616.3|40651.3|40611.3|4
1642173410000|2022-01-14 15:16:50|40654.8|40614.8|40651.3|40611.3|40654.8|40614.8|40651.3|40611.3|2
1642173420000|2022-01-14 15:17:00|40647.7|40607.7|40661.3|40621.3|40664.8|40624.8|40647.7|40607.7|8
1642173430000|2022-01-14 15:17:10|40664.8|40624.8|40688.3|40648.3|40689.8|40649.8|40661.3|40621.3|7
1642173440000|2022-01-14 15:17:20|40684.8|40644.8|40689.8|40649.8|40693.3|40653.3|40684.8|40644.8|7
1642173450000|2022-01-14 15:17:30|40693.3|40653.3|40693.3|40653.3|40693.3|40653.3|40684.8|40644.8|2
1642173460000|2022-01-14 15:17:40|40689.8|40649.8|40666.2|40626.2|40689.8|40649.8|40664.8|40624.8|16
1642173470000|2022-01-14 15:17:50|40664.8|40624.8|40661.2|40621.2|40664.8|40624.8|40661.2|40621.2|0
1642173480000|2022-01-14 15:18:00|40659.8|40619.8|40661.2|40621.2|40661.2|40621.2|40659.8|40619.8|5
1642173490000|2022-01-14 15:18:10|40664.8|40624.8|40664.8|40624.8|40664.8|40624.8|40664.8|40624.8|0
1642173500000|2022-01-14 15:18:20|40661.2|40621.2|40661.2|40621.2|40664.8|40624.8|40661.2|40621.2|1
1642173510000|2022-01-14 15:18:30|40659.8|40619.8|40641.2|40601.2|40661.2|40621.2|40641.2|40601.2|8
1642173530000|2022-01-14 15:18:50|40644.8|40604.8|40656.2|40616.2|40656.2|40616.2|40644.8|40604.8|3
1642173540000|2022-01-14 15:19:00|40647.7|40607.7|40644.8|40604.8|40654.8|40614.8|40644.8|40604.8|14
1642173550000|2022-01-14 15:19:10|40646.2|40606.2|40654.8|40614.8|40654.8|40614.8|40646.2|40606.2|16
1642173560000|2022-01-14 15:19:20|40664.8|40624.8|40654.7|40614.7|40664.8|40624.8|40654.7|40614.7|4
1642173570000|2022-01-14 15:19:30|40658.3|40618.3|40661.2|40621.2|40664.7|40624.7|40658.3|40618.3|3
1642173580000|2022-01-14 15:19:40|40671.2|40631.2|40671.2|40631.2|40671.2|40631.2|40666.2|40626.2|17
1642173590000|2022-01-14 15:19:50|||||||||4
1642173600000|2022-01-14 15:20:00|40668.3|40628.3|40646.2|40606.2|40671.2|40631.2|40646.2|40606.2|2
1642173610000|2022-01-14 15:20:10|40644.7|40604.7|40651.2|40611.2|40654.7|40614.7|40644.7|40604.7|4
1642173630000|2022-01-14 15:20:30|40654.7|40614.7|40674.7|40634.7|40674.7|40634.7|40654.7|40614.7|5
1642173640000|2022-01-14 15:20:40|||||||||1
1642173650000|2022-01-14 15:20:50|40676.2|40636.2|40694.7|40654.7|40694.7|40654.7|40674.7|40634.7|26
1642173660000|2022-01-14 15:21:00|40689.7|40649.7|40691.2|40651.2|40691.2|40651.2|40689.7|40649.7|7
1642173670000|2022-01-14 15:21:10|40698.3|40658.3|40707.7|40667.7|40711.2|40671.2|40698.3|40658.3|9
1642173680000|2022-01-14 15:21:20|40706.2|40666.2|40701.2|40661.2|40711.2|40671.2|40701.2|40661.2|2
1642173690000|2022-01-14 15:21:30|40709.7|40669.7|40709.7|40669.7|40709.7|40669.7|40701.2|40661.2|8
1642173700000|2022-01-14 15:21:40|40706.2|40666.2|40704.7|40664.7|40706.2|40666.2|40701.2|40661.2|1
1642173710000|2022-01-14 15:21:50|40706.2|40666.2|40713.2|40673.2|40713.2|40673.2|40706.2|40666.2|2
1642173720000|2022-01-14 15:22:00|40709.7|40669.7|40716.2|40676.2|40716.2|40676.2|40709.7|40669.7|7
1642173730000|2022-01-14 15:22:10|40734.7|40694.7|40738.2|40698.2|40741.2|40701.2|40724.7|40684.7|13
1642173740000|2022-01-14 15:22:20|40739.7|40699.7|40744.7|40704.7|40744.7|40704.7|40738.2|40698.2|1
1642173750000|2022-01-14 15:22:30|40753.2|40713.2|40736.2|40696.2|40753.2|40713.2|40736.2|40696.2|9
1642173760000|2022-01-14 15:22:40|40734.7|40694.7|40751.2|40711.2|40751.2|40711.2|40731.2|40691.2|7
1642173770000|2022-01-14 15:22:50|40744.7|40704.7|40751.2|40711.2|40751.2|40711.2|40741.2|40701.2|6
1642173780000|2022-01-14 15:23:00|40746.2|40706.2|40731.2|40691.2|40751.2|40711.2|40731.2|40691.2|8
1642173790000|2022-01-14 15:23:10|40734.7|40694.7|40734.7|40694.7|40734.7|40694.7|40723.2|40683.2|7
1642173800000|2022-01-14 15:23:20|40738.2|40698.2|40744.7|40704.7|40744.7|40704.7|40738.2|40698.2|0
1642173810000|2022-01-14 15:23:30|40737.7|40697.7|40734.7|40694.7|40737.7|40697.7|40734.7|40694.7|4
1642173820000|2022-01-14 15:23:40|40738.2|40698.2|40744.7|40704.7|40744.7|40704.7|40734.7|40694.7|55
1642173830000|2022-01-14 15:23:50|40739.7|40699.7|40728.2|40688.2|40739.7|40699.7|40728.2|40688.2|5
1642173840000|2022-01-14 15:24:00|40739.7|40699.7|40733.2|40693.2|40744.7|40704.7|40733.2|40693.2|27
1642173850000|2022-01-14 15:24:10|40734.7|40694.7|40733.2|40693.2|40734.7|40694.7|40733.2|40693.2|0
1642173860000|2022-01-14 15:24:20|40728.2|40688.2|40738.2|40698.2|40738.2|40698.2|40728.2|40688.2|7
1642173870000|2022-01-14 15:24:30|40734.7|40694.7|40734.7|40694.7|40734.7|40694.7|40734.7|40694.7|0
1642173880000|2022-01-14 15:24:40|40744.7|40704.7|40743.2|40703.2|40744.7|40704.7|40741.7|40701.7|9
1642173890000|2022-01-14 15:24:50|40741.7|40701.7|40748.2|40708.2|40748.2|40708.2|40741.7|40701.7|1
1642173900000|2022-01-14 15:25:00|40743.2|40703.2|40741.7|40701.7|40743.2|40703.2|40741.7|40701.7|1
1642173920000|2022-01-14 15:25:20|40751.7|40711.7|40755.2|40715.2|40760.2|40720.2|40751.7|40711.7|9
1642173930000|2022-01-14 15:25:30|40751.7|40711.7|40761.7|40721.7|40761.7|40721.7|40751.7|40711.7|1
1642173940000|2022-01-14 15:25:40|40760.2|40720.2|40731.7|40691.7|40760.2|40720.2|40731.7|40691.7|4
1642173950000|2022-01-14 15:25:50|40726.7|40686.7|40726.7|40686.7|40726.7|40686.7|40726.7|40686.7|1
1642173960000|2022-01-14 15:26:00|40721.7|40681.7|40708.2|40668.2|40726.7|40686.7|40701.7|40661.7|6
1642173970000|2022-01-14 15:26:10|40704.7|40664.7|40703.2|40663.2|40704.7|40664.7|40703.2|40663.2|0
1642173980000|2022-01-14 15:26:20|40713.2|40673.2|40718.2|40678.2|40721.7|40681.7|40711.7|40671.7|9
1642173990000|2022-01-14 15:26:30|40713.7|40673.7|40698.2|40658.2|40713.7|40673.7|40698.2|40658.2|16
1642174000000|2022-01-14 15:26:40|||||||||2
1642174010000|2022-01-14 15:26:50|40694.7|40654.7|40696.7|40656.7|40704.7|40664.7|40694.7|40654.7|4
1642174020000|2022-01-14 15:27:00|40693.2|40653.2|40678.2|40638.2|40693.2|40653.2|40678.2|40638.2|1
1642174030000|2022-01-14 15:27:10|40681.7|40641.7|40681.7|40641.7|40683.2|40643.2|40681.7|40641.7|0
1642174040000|2022-01-14 15:27:20|40683.2|40643.2|40688.2|40648.2|40688.2|40648.2|40683.2|40643.2|8
1642174050000|2022-01-14 15:27:30|40681.7|40641.7|40678.2|40638.2|40681.7|40641.7|40678.2|40638.2|3
1642174060000|2022-01-14 15:27:40|40674.7|40634.7|40688.2|40648.2|40688.2|40648.2|40674.7|40634.7|3
1642174080000|2022-01-14 15:28:00|40678.2|40638.2|40684.7|40644.7|40691.2|40651.2|40673.2|40633.2|30
1642174090000|2022-01-14 15:28:10|40679.7|40639.7|40681.2|40641.2|40681.2|40641.2|40679.7|40639.7|8
1642174100000|2022-01-14 15:28:20|40679.7|40639.7|40679.7|40639.7|40679.7|40639.7|40679.7|40639.7|6
1642174110000|2022-01-14 15:28:30|40681.2|40641.2|40681.2|40641.2|40681.2|40641.2|40681.2|40641.2|0
1642174130000|2022-01-14 15:28:50|40679.7|40639.7|40679.7|40639.7|40679.7|40639.7|40679.7|40639.7|1
1642174140000|2022-01-14 15:29:00|40681.2|40641.2|40684.7|40644.7|40691.2|40651.2|40679.7|40639.7|3
1642174150000|2022-01-14 15:29:10|40689.7|40649.7|40694.7|40654.7|40694.7|40654.7|40689.7|40649.7|9
1642174170000|2022-01-14 15:29:30|||||||||3
1642174180000|2022-01-14 15:29:40|||||||||2
1642174190000|2022-01-14 15:29:50|||||||||1
1642174200000|2022-01-14 15:30:00|40684.7|40644.7|40684.7|40644.7|40686.2|40646.2|40684.7|40644.7|12
1642174220000|2022-01-14 15:30:20|||||||||3
1642174230000|2022-01-14 15:30:30|40683.2|40643.2|40629.7|40589.7|40683.2|40643.2|40628.2|40588.2|15
1642174240000|2022-01-14 15:30:40|40628.2|40588.2|40631.2|40591.2|40631.7|40591.7|40624.7|40584.7|6
1642174250000|2022-01-14 15:30:50|40628.2|40588.2|40628.2|40588.2|40628.2|40588.2|40628.2|40588.2|11
1642174260000|2022-01-14 15:31:00|40629.7|40589.7|40644.7|40604.7|40644.7|40604.7|40629.7|40589.7|8
1642174270000|2022-01-14 15:31:10|40639.7|40599.7|40641.2|40601.2|40641.2|40601.2|40639.7|40599.7|3
1642174280000|2022-01-14 15:31:20|40636.2|40596.2|40641.2|40601.2|40641.2|40601.2|40636.2|40596.2|4
1642174290000|2022-01-14 15:31:30|40649.7|40609.7|40654.7|40614.7|40654.7|40614.7|40649.7|40609.7|3
1642174300000|2022-01-14 15:31:40|40664.7|40624.7|40674.7|40634.7|40674.7|40634.7|40661.2|40621.2|8
1642174310000|2022-01-14 15:31:50|40664.7|40624.7|40654.7|40614.7|40664.7|40624.7|40654.7|40614.7|11
1642174320000|2022-01-14 15:32:00|40649.7|40609.7|40644.7|40604.7|40651.2|40611.2|40629.7|40589.7|21
1642174330000|2022-01-14 15:32:10|40641.2|40601.2|40668.2|40628.2|40668.2|40628.2|40641.2|40601.2|25
1642174340000|2022-01-14 15:32:20|40664.7|40624.7|40673.2|40633.2|40674.7|40634.7|40661.2|40621.2|18
1642174350000|2022-01-14 15:32:30|40663.2|40623.2|40668.2|40628.2|40668.2|40628.2|40658.2|40618.2|12
1642174370000|2022-01-14 15:32:50|40658.2|40618.2|40651.7|40611.7|40658.2|40618.2|40651.7|40611.7|1
1642174380000|2022-01-14 15:33:00|40653.2|40613.2|40643.2|40603.2|40658.2|40618.2|40643.2|40603.2|5
1642174390000|2022-01-14 15:33:10|40638.2|40598.2|40633.2|40593.2|40638.2|40598.2|40633.2|40593.2|2
1642174400000|2022-01-14 15:33:20|40631.7|40591.7|40624.7|40584.7|40633.2|40593.2|40624.7|40584.7|18
1642174410000|2022-01-14 15:33:30|40634.7|40594.7|40634.7|40594.7|40641.2|40601.2|40634.7|40594.7|3
1642174420000|2022-01-14 15:33:40|40638.2|40598.2|40651.7|40611.7|40653.2|40613.2|40638.2|40598.2|74
1642174430000|2022-01-14 15:33:50|40653.2|40613.2|40651.7|40611.7|40658.2|40618.2|40651.7|40611.7|1
1642174440000|2022-01-14 15:34:00|40656.7|40616.7|40678.2|40638.2|40686.7|40646.7|40653.2|40613.2|35
1642174450000|2022-01-14 15:34:10|40673.2|40633.2|40711.7|40671.7|40711.7|40671.7|40673.2|40633.2|3
1642174460000|2022-01-14 15:34:20|40721.7|40681.7|40730.2|40690.2|40731.7|40691.7|40721.7|40681.7|11
1642174470000|2022-01-14 15:34:30|40731.7|40691.7|40725.2|40685.2|40731.7|40691.7|40725.2|40685.2|2
1642174480000|2022-01-14 15:34:40|40726.7|40686.7|40718.2|40678.2|40731.7|40691.7|40716.7|40676.7|2
1642174490000|2022-01-14 15:34:50|40713.2|40673.2|40716.7|40676.7|40723.2|40683.2|40713.2|40673.2|8
1642174500000|2022-01-14 15:35:00|40720.2|40680.2|40701.7|40661.7|40720.2|40680.2|40701.7|40661.7|3
1642174510000|2022-01-14 15:35:10|||||||||1
1642174520000|2022-01-14 15:35:20|40684.7|40644.7|40688.2|40648.2|40688.2|40648.2|40683.2|40643.2|4
1642174530000|2022-01-14 15:35:30|40691.7|40651.7|40688.2|40648.2|40691.7|40651.7|40688.2|40648.2|3
1642174540000|2022-01-14 15:35:40|40683.2|40643.2|40691.7|40651.7|40698.2|40658.2|40673.2|40633.2|13
1642174550000|2022-01-14 15:35:50|40690.2|40650.2|40691.7|40651.7|40691.7|40651.7|40681.7|40641.7|13
1642174560000|2022-01-14 15:36:00|40698.2|40658.2|40701.7|40661.7|40701.7|40661.7|40693.2|40653.2|3
1642174570000|2022-01-14 15:36:10|40698.2|40658.2|40701.7|40661.7|40703.2|40663.2|40698.2|40658.2|5
1642174580000|2022-01-14 15:36:20|40703.2|40663.2|40701.7|40661.7|40718.2|40678.2|40698.2|40658.2|4
1642174590000|2022-01-14 15:36:30|40694.7|40654.7|40698.2|40658.2|40701.7|40661.7|40693.2|40653.2|6
1642174600000|2022-01-14 15:36:40|40701.7|40661.7|40698.2|40658.2|40701.7|40661.7|40693.2|40653.2|3
1642174610000|2022-01-14 15:36:50|40694.7|40654.7|40693.2|40653.2|40694.7|40654.7|40691.7|40651.7|17
1642174620000|2022-01-14 15:37:00|40691.7|40651.7|40678.2|40638.2|40691.7|40651.7|40676.7|40636.7|9
1642174630000|2022-01-14 15:37:10|40671.7|40631.7|40668.2|40628.2|40678.2|40638.2|40668.2|40628.2|0
1642174640000|2022-01-14 15:37:20|40671.7|40631.7|40684.7|40644.7|40684.7|40644.7|40671.7|40631.7|6
1642174650000|2022-01-14 15:37:30|40683.2|40643.2|40683.2|40643.2|40683.2|40643.2|40683.2|40643.2|0
1642174660000|2022-01-14 15:37:40|40679.7|40639.7|40701.7|40661.7|40701.7|40661.7|40678.2|40638.2|28
1642174670000|2022-01-14 15:37:50|40691.7|40651.7|40683.2|40643.2|40691.7|40651.7|40683.2|40643.2|8
1642174680000|2022-01-14 15:38:00|40688.2|40648.2|40723.2|40683.2|40728.2|40688.2|40683.2|40643.2|17
1642174690000|2022-01-14 15:38:10|40728.2|40688.2|40728.2|40688.2|40731.7|40691.7|40721.7|40681.7|6
1642174700000|2022-01-14 15:38:20|40713.2|40673.2|40713.2|40673.2|40718.2|40678.2|40713.2|40673.2|9
1642174710000|2022-01-14 15:38:30|40708.2|40668.2|40708.2|40668.2|40713.2|40673.2|40708.2|40668.2|5
1642174720000|2022-01-14 15:38:40|40703.2|40663.2|40698.2|40658.2|40703.2|40663.2|40698.2|40658.2|2
1642174730000|2022-01-14 15:38:50|40708.2|40668.2|40698.2|40658.2|40708.2|40668.2|40698.2|40658.2|5
1642174740000|2022-01-14 15:39:00|40701.7|40661.7|40701.7|40661.7|40708.2|40668.2|40698.2|40658.2|4
1642174750000|2022-01-14 15:39:10|40708.2|40668.2|40713.2|40673.2|40713.2|40673.2|40708.2|40668.2|0
1642174760000|2022-01-14 15:39:20|40714.7|40674.7|40713.2|40673.2|40714.7|40674.7|40713.2|40673.2|8
1642174770000|2022-01-14 15:39:30|||||||||10
1642174780000|2022-01-14 15:39:40|40703.2|40663.2|40708.2|40668.2|40708.2|40668.2|40698.2|40658.2|13
1642174790000|2022-01-14 15:39:50|40711.7|40671.7|40716.7|40676.7|40721.7|40681.7|40711.7|40671.7|44
1642174800000|2022-01-14 15:40:00|40711.7|40671.7|40708.2|40668.2|40716.7|40676.7|40703.2|40663.2|9
1642174810000|2022-01-14 15:40:10|40711.7|40671.7|40711.7|40671.7|40711.7|40671.7|40711.7|40671.7|2
1642174820000|2022-01-14 15:40:20|40708.2|40668.2|40711.7|40671.7|40711.7|40671.7|40708.2|40668.2|0
1642174830000|2022-01-14 15:40:30|||||||||10
1642174840000|2022-01-14 15:40:40|40701.7|40661.7|40708.2|40668.2|40713.2|40673.2|40701.7|40661.7|28
1642174850000|2022-01-14 15:40:50|||||||||1
1642174860000|2022-01-14 15:41:00|40711.7|40671.7|40701.7|40661.7|40711.7|40671.7|40701.7|40661.7|1
1642174880000|2022-01-14 15:41:20|40711.7|40671.7|40711.7|40671.7|40711.7|40671.7|40706.7|40666.7|3
1642174890000|2022-01-14 15:41:30|40706.7|40666.7|40701.7|40661.7|40711.7|40671.7|40701.7|40661.7|14
1642174900000|2022-01-14 15:41:40|||||||||2
1642174910000|2022-01-14 15:41:50|40703.2|40663.2|40703.2|40663.2|40703.2|40663.2|40703.2|40663.2|0
1642174920000|2022-01-14 15:42:00|40701.7|40661.7|40691.7|40651.7|40701.7|40661.7|40691.7|40651.7|21
1642174930000|2022-01-14 15:42:10|40688.2|40648.2|40678.2|40638.2|40688.2|40648.2|40678.2|40638.2|14
1642174940000|2022-01-14 15:42:20|40671.7|40631.7|40661.7|40621.7|40671.7|40631.7|40660.2|40620.2|39
1642174950000|2022-01-14 15:42:30|40663.2|40623.2|40660.2|40620.2|40663.2|40623.2|40651.7|40611.7|3
1642174960000|2022-01-14 15:42:40|40661.7|40621.7|40661.7|40621.7|40661.7|40621.7|40661.7|40621.7|0
1642174970000|2022-01-14 15:42:50|40668.2|40628.2|40671.7|40631.7|40671.7|40631.7|40668.2|40628.2|2
1642174980000|2022-01-14 15:43:00|40691.7|40651.7|40685.2|40645.2|40691.7|40651.7|40681.7|40641.7|8
1642174990000|2022-01-14 15:43:10|40686.7|40646.7|40681.7|40641.7|40690.2|40650.2|40681.7|40641.7|4
1642175000000|2022-01-14 15:43:20|||||||||9
1642175010000|2022-01-14 15:43:30|40691.7|40651.7|40691.7|40651.7|40695.2|40655.2|40685.2|40645.2|5
1642175020000|2022-01-14 15:43:40|40700.2|40660.2|40705.2|40665.2|40705.2|40665.2|40700.2|40660.2|3
1642175030000|2022-01-14 15:43:50|40701.7|40661.7|40700.2|40660.2|40705.2|40665.2|40695.2|40655.2|7
1642175040000|2022-01-14 15:44:00|40695.2|40655.2|40701.7|40661.7|40703.2|40663.2|40691.7|40651.7|7
1642175050000|2022-01-14 15:44:10|40705.2|40665.2|40711.7|40671.7|40721.7|40681.7|40705.2|40665.2|8
1642175060000|2022-01-14 15:44:20|||||||||1
1642175070000|2022-01-14 15:44:30|40716.7|40676.7|40730.2|40690.2|40736.7|40696.7|40716.7|40676.7|13
1642175080000|2022-01-14 15:44:40|40725.2|40685.2|40721.7|40681.7|40725.2|40685.2|40721.7|40681.7|1
1642175090000|2022-01-14 15:44:50|40711.7|40671.7|40693.2|40653.2|40711.7|40671.7|40691.7|40651.7|3
1642175100000|2022-01-14 15:45:00|40701.7|40661.7|40698.2|40658.2|40701.7|40661.7|40696.7|40656.7|9
1642175110000|2022-01-14 15:45:10|40688.2|40648.2|40688.2|40648.2|40688.2|40648.2|40688.2|40648.2|5
1642175120000|2022-01-14 15:45:20|40684.7|40644.7|40691.7|40651.7|40691.7|40651.7|40681.7|40641.7|3
1642175130000|2022-01-14 15:45:30|40701.7|40661.7|40701.7|40661.7|40711.7|40671.7|40701.7|40661.7|13
1642175140000|2022-01-14 15:45:40|40705.2|40665.2|40691.7|40651.7|40706.7|40666.7|40690.2|40650.2|2
1642175150000|2022-01-14 15:45:50|40681.7|40641.7|40681.7|40641.7|40681.7|40641.7|40681.7|40641.7|4
1642175160000|2022-01-14 15:46:00|40678.2|40638.2|40643.2|40603.2|40678.2|40638.2|40643.2|40603.2|21
1642175170000|2022-01-14 15:46:10|40648.2|40608.2|40644.7|40604.7|40651.7|40611.7|40644.7|40604.7|7
1642175180000|2022-01-14 15:46:20|40646.7|40606.7|40648.2|40608.2|40648.2|40608.2|40643.2|40603.2|0
1642175190000|2022-01-14 15:46:30|40644.7|40604.7|40648.2|40608.2|40648.2|40608.2|40643.2|40603.2|3
1642175200000|2022-01-14 15:46:40|40643.2|40603.2|40654.7|40614.7|40654.7|40614.7|40643.2|40603.2|3
1642175210000|2022-01-14 15:46:50|40649.7|40609.7|40654.7|40614.7|40654.7|40614.7|40649.7|40609.7|5
1642175220000|2022-01-14 15:47:00|40644.7|40604.7|40661.2|40621.2|40664.7|40624.7|40644.7|40604.7|12
1642175230000|2022-01-14 15:47:10|40668.2|40628.2|40668.2|40628.2|40673.2|40633.2|40668.2|40628.2|9
1642175240000|2022-01-14 15:47:20|40664.7|40624.7|40668.2|40628.2|40674.7|40634.7|40664.7|40624.7|1
1642175250000|2022-01-14 15:47:30|40664.7|40624.7|40678.2|40638.2|40678.2|40638.2|40664.7|40624.7|2
1642175260000|2022-01-14 15:47:40|40683.2|40643.2|40701.7|40661.7|40706.7|40666.7|40678.2|40638.2|2
1642175270000|2022-01-14 15:47:50|40703.2|40663.2|40706.7|40666.7|40711.7|40671.7|40703.2|40663.2|3
1642175280000|2022-01-14 15:48:00|40701.7|40661.7|40681.7|40641.7|40701.7|40661.7|40674.7|40634.7|16
1642175290000|2022-01-14 15:48:10|40678.2|40638.2|40688.2|40648.2|40688.2|40648.2|40678.2|40638.2|3
1642175300000|2022-01-14 15:48:20|40696.7|40656.7|40688.2|40648.2|40698.2|40658.2|40688.2|40648.2|0
1642175310000|2022-01-14 15:48:30|40691.7|40651.7|40691.7|40651.7|40693.2|40653.2|40688.2|40648.2|0
1642175320000|2022-01-14 15:48:40|40688.2|40648.2|40693.2|40653.2|40693.2|40653.2|40684.7|40644.7|1
1642175330000|2022-01-14 15:48:50|40698.2|40658.2|40698.2|40658.2|40698.2|40658.2|40698.2|40658.2|3
1642175340000|2022-01-14 15:49:00|40696.7|40656.7|40673.2|40633.2|40696.7|40656.7|40673.2|40633.2|12
1642175350000|2022-01-14 15:49:10|40680.2|40640.2|40678.2|40638.2|40681.7|40641.7|40678.2|40638.2|5
1642175360000|2022-01-14 15:49:20|40681.7|40641.7|40678.2|40638.2|40681.7|40641.7|40678.2|40638.2|2
1642175370000|2022-01-14 15:49:30|40674.7|40634.7|40673.2|40633.2|40674.7|40634.7|40661.7|40621.7|22
1642175380000|2022-01-14 15:49:40|40674.7|40634.7|40684.7|40644.7|40684.7|40644.7|40671.7|40631.7|24
1642175390000|2022-01-14 15:49:50|40681.7|40641.7|40678.2|40638.2|40681.7|40641.7|40674.7|40634.7|3
1642175400000|2022-01-14 15:50:00|40676.2|40636.2|40684.7|40644.7|40689.7|40649.7|40674.7|40634.7|3
1642175420000|2022-01-14 15:50:20|40691.2|40651.2|40691.2|40651.2|40694.7|40654.7|40691.2|40651.2|4
1642175430000|2022-01-14 15:50:30|||||||||1
1642175440000|2022-01-14 15:50:40|40694.7|40654.7|40694.7|40654.7|40694.7|40654.7|40694.7|40654.7|0
1642175450000|2022-01-14 15:50:50|40704.7|40664.7|40709.7|40669.7|40714.7|40674.7|40704.7|40664.7|6
1642175460000|2022-01-14 15:51:00|40713.2|40673.2|40711.2|40671.2|40714.7|40674.7|40704.7|40664.7|5
1642175470000|2022-01-14 15:51:10|40714.7|40674.7|40704.7|40664.7|40714.7|40674.7|40704.7|40664.7|7
1642175480000|2022-01-14 15:51:20|40699.7|40659.7|40711.2|40671.2|40711.2|40671.2|40699.7|40659.7|19
1642175490000|2022-01-14 15:51:30|40709.7|40669.7|40704.7|40664.7|40714.7|40674.7|40704.7|40664.7|23
1642175500000|2022-01-14 15:51:40|40696.2|40656.2|40689.7|40649.7|40696.2|40656.2|40689.7|40649.7|5
1642175510000|2022-01-14 15:51:50|40691.2|40651.2|40681.2|40641.2|40691.2|40651.2|40679.7|40639.7|6
1642175520000|2022-01-14 15:52:00|40679.7|40639.7|40676.2|40636.2|40681.2|40641.2|40671.2|40631.2|2
1642175530000|2022-01-14 15:52:10|40674.7|40634.7|40674.7|40634.7|40684.7|40644.7|40674.7|40634.7|15
1642175540000|2022-01-14 15:52:20|40681.2|40641.2|40684.7|40644.7|40686.2|40646.2|40681.2|40641.2|0
1642175550000|2022-01-14 15:52:30|||||||||1
1642175560000|2022-01-14 15:52:40|40686.2|40646.2|40691.2|40651.2|40696.2|40656.2|40686.2|40646.2|7
1642175570000|2022-01-14 15:52:50|40694.7|40654.7|40709.7|40669.7|40709.7|40669.7|40694.7|40654.7|10
1642175580000|2022-01-14 15:53:00|40694.7|40654.7|40704.7|40664.7|40709.7|40669.7|40694.7|40654.7|14
1642175590000|2022-01-14 15:53:10|40699.7|40659.7|40701.2|40661.2|40701.2|40661.2|40699.7|40659.7|4
1642175600000|2022-01-14 15:53:20|40699.7|40659.7|40691.2|40651.2|40699.7|40659.7|40691.2|40651.2|0
1642175610000|2022-01-14 15:53:30|40684.7|40644.7|40674.7|40634.7|40684.7|40644.7|40674.7|40634.7|4
1642175620000|2022-01-14 15:53:40|40671.2|40631.2|40669.7|40629.7|40671.2|40631.2|40669.7|40629.7|0
1642175630000|2022-01-14 15:53:50|40666.2|40626.2|40664.7|40624.7|40666.2|40626.2|40664.7|40624.7|1
1642175640000|2022-01-14 15:54:00|40661.2|40621.2|40664.7|40624.7|40664.7|40624.7|40661.2|40621.2|6
1642175670000|2022-01-14 15:54:30|40671.1|40631.1|40674.7|40634.7|40674.7|40634.7|40671.1|40631.1|14
1642175680000|2022-01-14 15:54:40|||||||||1
1642175690000|2022-01-14 15:54:50|40671.1|40631.1|40671.1|40631.1|40671.1|40631.1|40671.1|40631.1|7
1642175700000|2022-01-14 15:55:00|40664.7|40624.7|40654.7|40614.7|40664.7|40624.7|40654.7|40614.7|11
1642175710000|2022-01-14 15:55:10|40658.2|40618.2|40651.1|40611.1|40659.7|40619.7|40651.1|40611.1|7
1642175720000|2022-01-14 15:55:20|40649.7|40609.7|40644.7|40604.7|40654.7|40614.7|40644.7|40604.7|6
1642175730000|2022-01-14 15:55:30|40644.6|40604.6|40644.6|40604.6|40644.6|40604.6|40644.6|40604.6|0
1642175740000|2022-01-14 15:55:40|40634.6|40594.6|40641.1|40601.1|40641.1|40601.1|40634.6|40594.6|7
1642175750000|2022-01-14 15:55:50|40639.6|40599.6|40641.1|40601.1|40641.1|40601.1|40639.6|40599.6|0
1642175760000|2022-01-14 15:56:00|40636.1|40596.1|40641.1|40601.1|40641.1|40601.1|40636.1|40596.1|3
1642175770000|2022-01-14 15:56:10|40639.6|40599.6|40639.6|40599.6|40639.6|40599.6|40639.6|40599.6|1
1642175780000|2022-01-14 15:56:20|40636.1|40596.1|40646.1|40606.1|40646.1|40606.1|40634.6|40594.6|6
1642175790000|2022-01-14 15:56:30|40644.6|40604.6|40663.2|40623.2|40663.2|40623.2|40644.6|40604.6|8
1642175800000|2022-01-14 15:56:40|40663.1|40623.1|40664.6|40624.6|40664.6|40624.6|40663.1|40623.1|0
1642175810000|2022-01-14 15:56:50|40663.1|40623.1|40654.6|40614.6|40673.1|40633.1|40654.6|40614.6|11
1642175830000|2022-01-14 15:57:10|40648.1|40608.1|40654.6|40614.6|40654.6|40614.6|40648.1|40608.1|6
1642175840000|2022-01-14 15:57:20|40644.6|40604.6|40644.6|40604.6|40644.6|40604.6|40639.6|40599.6|6
1642175850000|2022-01-14 15:57:30|40641.1|40601.1|40644.6|40604.6|40644.6|40604.6|40641.1|40601.1|2
1642175860000|2022-01-14 15:57:40|||||||||2
1642175870000|2022-01-14 15:57:50|40636.1|40596.1|40631.1|40591.1|40636.1|40596.1|40631.1|40591.1|4
1642175880000|2022-01-14 15:58:00|40634.6|40594.6|40644.6|40604.6|40644.6|40604.6|40634.6|40594.6|7
1642175890000|2022-01-14 15:58:10|40639.6|40599.6|40641.1|40601.1|40644.6|40604.6|40639.6|40599.6|4
1642175900000|2022-01-14 15:58:20|40636.1|40596.1|40624.6|40584.6|40636.1|40596.1|40624.6|40584.6|18
1642175910000|2022-01-14 15:58:30|40629.6|40589.6|40631.1|40591.1|40631.1|40591.1|40629.6|40589.6|1
1642175920000|2022-01-14 15:58:40|40634.6|40594.6|40634.6|40594.6|40634.6|40594.6|40634.6|40594.6|1
1642175940000|2022-01-14 15:59:00|40631.1|40591.1|40639.6|40599.6|40639.6|40599.6|40631.1|40591.1|16
1642175950000|2022-01-14 15:59:10|40644.6|40604.6|40651.1|40611.1|40651.1|40611.1|40644.6|40604.6|2
1642175960000|2022-01-14 15:59:20|40654.6|40614.6|40681.1|40641.1|40681.1|40641.1|40654.6|40614.6|9
1642175970000|2022-01-14 15:59:30|40684.6|40644.6|40689.6|40649.6|40694.6|40654.6|40684.6|40644.6|4
1642175980000|2022-01-14 15:59:40|40691.1|40651.1|40664.6|40624.6|40691.1|40651.1|40664.6|40624.6|3
1642175990000|2022-01-14 15:59:50|40666.1|40626.1|40673.1|40633.1|40674.6|40634.6|40664.6|40624.6|8
1642176000000|2022-01-14 16:00:00|40674.6|40634.6|40684.6|40644.6|40684.6|40644.6|40664.6|40624.6|18
1642176010000|2022-01-14 16:00:10|40677.6|40637.6|40674.6|40634.6|40677.6|40637.6|40674.6|40634.6|17
1642176020000|2022-01-14 16:00:20|40681.6|40641.6|40684.6|40644.6|40684.6|40644.6|40681.1|40641.1|12
1642176030000|2022-01-14 16:00:30|40681.1|40641.1|40684.6|40644.6|40684.6|40644.6|40681.1|40641.1|6
1642176040000|2022-01-14 16:00:40|40686.1|40646.1|40691.1|40651.1|40691.1|40651.1|40686.1|40646.1|4
1642176050000|2022-01-14 16:00:50|40694.6|40654.6|40694.6|40654.6|40696.1|40656.1|40694.6|40654.6|2
1642176060000|2022-01-14 16:01:00|40696.1|40656.1|40689.6|40649.6|40696.1|40656.1|40684.6|40644.6|23
1642176070000|2022-01-14 16:01:10|40686.1|40646.1|40689.6|40649.6|40694.6|40654.6|40686.1|40646.1|1
1642176080000|2022-01-14 16:01:20|40684.6|40644.6|40688.1|40648.1|40693.1|40653.1|40684.6|40644.6|5
1642176090000|2022-01-14 16:01:30|40691.1|40651.1|40689.6|40649.6|40691.1|40651.1|40688.1|40648.1|0
1642176100000|2022-01-14 16:01:40|40684.6|40644.6|40684.6|40644.6|40684.6|40644.6|40674.6|40634.6|9
1642176110000|2022-01-14 16:01:50|40694.6|40654.6|40694.6|40654.6|40694.6|40654.6|40694.6|40654.6|3
1642176120000|2022-01-14 16:02:00|40699.6|40659.6|40718.1|40678.1|40718.1|40678.1|40699.6|40659.6|14
1642176130000|2022-01-14 16:02:10|40714.6|40674.6|40714.6|40674.6|40728.1|40688.1|40714.6|40674.6|19
1642176140000|2022-01-14 16:02:20|40719.6|40679.6|40719.6|40679.6|40724.6|40684.6|40718.1|40678.1|3
1642176150000|2022-01-14 16:02:30|40723.1|40683.1|40714.6|40674.6|40724.6|40684.6|40714.6|40674.6|1
1642176160000|2022-01-14 16:02:40|40718.1|40678.1|40718.1|40678.1|40718.1|40678.1|40718.1|40678.1|3
1642176170000|2022-01-14 16:02:50|40714.6|40674.6|40718.1|40678.1|40718.1|40678.1|40714.6|40674.6|2
1642176180000|2022-01-14 16:03:00|40723.1|40683.1|40718.1|40678.1|40723.1|40683.1|40718.1|40678.1|23
1642176190000|2022-01-14 16:03:10|40714.6|40674.6|40703.1|40663.1|40714.6|40674.6|40701.1|40661.1|7
1642176200000|2022-01-14 16:03:20|40704.6|40664.6|40704.6|40664.6|40704.6|40664.6|40704.6|40664.6|2
1642176210000|2022-01-14 16:03:30|40713.1|40673.1|40704.6|40664.6|40713.1|40673.1|40704.6|40664.6|9
1642176220000|2022-01-14 16:03:40|40708.1|40668.1|40708.1|40668.1|40709.6|40669.6|40708.1|40668.1|4
1642176230000|2022-01-14 16:03:50|40711.6|40671.6|40741.6|40701.6|40741.6|40701.6|40711.6|40671.6|24
1642176240000|2022-01-14 16:04:00|40738.1|40698.1|40711.6|40671.6|40738.1|40698.1|40711.6|40671.6|24
1642176250000|2022-01-14 16:04:10|40713.1|40673.1|40721.6|40681.6|40725.1|40685.1|40713.1|40673.1|9
1642176260000|2022-01-14 16:04:20|40730.1|40690.1|40730.1|40690.1|40730.1|40690.1|40725.1|40685.1|4
1642176270000|2022-01-14 16:04:30|40740.1|40700.1|40716.6|40676.6|40740.1|40700.1|40716.6|40676.6|15
1642176280000|2022-01-14 16:04:40|40715.1|40675.1|40725.1|40685.1|40725.1|40685.1|40711.6|40671.6|6
1642176290000|2022-01-14 16:04:50|40726.6|40686.6|40715.1|40675.1|40726.6|40686.6|40715.1|40675.1|2
1642176300000|2022-01-14 16:05:00|40711.6|40671.6|40706.6|40666.6|40711.6|40671.6|40706.6|40666.6|2
1642176310000|2022-01-14 16:05:10|40700.1|40660.1|40701.6|40661.6|40701.6|40661.6|40693.1|40653.1|13
1642176320000|2022-01-14 16:05:20|40706.6|40666.6|40706.6|40666.6|40706.6|40666.6|40706.6|40666.6|16
1642176330000|2022-01-14 16:05:30|40705.1|40665.1|40710.1|40670.1|40710.1|40670.1|40700.1|40660.1|2
1642176340000|2022-01-14 16:05:40|40711.6|40671.6|40703.6|40663.6|40711.6|40671.6|40700.1|40660.1|15
1642176350000|2022-01-14 16:05:50|40705.1|40665.1|40710.1|40670.1|40710.1|40670.1|40703.6|40663.6|5
1642176360000|2022-01-14 16:06:00|40708.6|40668.6|40708.6|40668.6|40715.1|40675.1|40708.6|40668.6|19
1642176370000|2022-01-14 16:06:10|40705.1|40665.1|40690.1|40650.1|40705.1|40665.1|40690.1|40650.1|4
1642176380000|2022-01-14 16:06:20|40686.6|40646.6|40680.1|40640.1|40690.1|40650.1|40680.1|40640.1|1
1642176390000|2022-01-14 16:06:30|40681.6|40641.6|40681.6|40641.6|40681.6|40641.6|40681.6|40641.6|0
1642176400000|2022-01-14 16:06:40|40680.1|40640.1|40681.6|40641.6|40681.6|40641.6|40680.1|40640.1|2
1642176410000|2022-01-14 16:06:50|40680.1|40640.1|40655.1|40615.1|40680.1|40640.1|40651.6|40611.6|8
1642176420000|2022-01-14 16:07:00|40651.6|40611.6|40636.6|40596.6|40651.6|40611.6|40633.1|40593.1|12
1642176430000|2022-01-14 16:07:10|40638.1|40598.1|40628.1|40588.1|40641.6|40601.6|40621.6|40581.6|23
1642176440000|2022-01-14 16:07:20|40631.6|40591.6|40635.1|40595.1|40635.1|40595.1|40631.6|40591.6|1
1642176450000|2022-01-14 16:07:30|40641.6|40601.6|40645.1|40605.1|40645.1|40605.1|40641.6|40601.6|2
1642176460000|2022-01-14 16:07:40|40661.6|40621.6|40681.6|40641.6|40681.6|40641.6|40661.6|40621.6|23
1642176470000|2022-01-14 16:07:50|40688.6|40648.6|40691.6|40651.6|40691.6|40651.6|40688.6|40648.6|2
1642176480000|2022-01-14 16:08:00|40695.1|40655.1|40708.6|40668.6|40723.6|40683.6|40695.1|40655.1|42
1642176490000|2022-01-14 16:08:10|40705.1|40665.1|40718.6|40678.6|40718.6|40678.6|40703.6|40663.6|4
1642176500000|2022-01-14 16:08:20|40713.6|40673.6|40725.1|40685.1|40728.6|40688.6|40713.6|40673.6|3
1642176510000|2022-01-14 16:08:30|40728.6|40688.6|40728.6|40688.6|40733.6|40693.6|40718.6|40678.6|8
1642176520000|2022-01-14 16:08:40|40730.1|40690.1|40718.6|40678.6|40730.1|40690.1|40718.6|40678.6|10
1642176530000|2022-01-14 16:08:50|40723.6|40683.6|40720.1|40680.1|40727.1|40687.1|40718.6|40678.6|3
1642176540000|2022-01-14 16:09:00|40723.6|40683.6|40733.6|40693.6|40737.1|40697.1|40723.6|40683.6|5
1642176550000|2022-01-14 16:09:10|40737.1|40697.1|40737.1|40697.1|40737.1|40697.1|40737.1|40697.1|0
1642176560000|2022-01-14 16:09:20|40733.6|40693.6|40718.6|40678.6|40733.6|40693.6|40718.6|40678.6|9
1642176570000|2022-01-14 16:09:30|40723.6|40683.6|40727.1|40687.1|40727.1|40687.1|40723.6|40683.6|6
1642176580000|2022-01-14 16:09:40|40728.6|40688.6|40718.6|40678.6|40728.6|40688.6|40718.6|40678.6|2
1642176600000|2022-01-14 16:10:00|40723.6|40683.6|40728.6|40688.6|40733.6|40693.6|40723.6|40683.6|7
1642176610000|2022-01-14 16:10:10|40718.6|40678.6|40732.1|40692.1|40732.1|40692.1|40718.6|40678.6|33
1642176620000|2022-01-14 16:10:20|40728.6|40688.6|40740.6|40700.6|40740.6|40700.6|40727.1|40687.1|18
1642176630000|2022-01-14 16:10:30|40737.1|40697.1|40728.6|40688.6|40747.1|40707.1|40728.6|40688.6|14
1642176650000|2022-01-14 16:10:50|40718.6|40678.6|40732.1|40692.1|40733.6|40693.6|40718.6|40678.6|5
1642176660000|2022-01-14 16:11:00|40737.1|40697.1|40742.1|40702.1|40742.1|40702.1|40728.6|40688.6|5
1642176670000|2022-01-14 16:11:10|40747.1|40707.1|40747.1|40707.1|40747.1|40707.1|40747.1|40707.1|0
1642176680000|2022-01-14 16:11:20|40743.6|40703.6|40742.1|40702.1|40747.1|40707.1|40742.1|40702.1|11
1642176690000|2022-01-14 16:11:30|40743.6|40703.6|40742.1|40702.1|40743.6|40703.6|40742.1|40702.1|7
1642176700000|2022-01-14 16:11:40|40745.6|40705.6|40757.1|40717.1|40757.1|40717.1|40745.6|40705.6|1
1642176710000|2022-01-14 16:11:50|40752.1|40712.1|40752.1|40712.1|40752.1|40712.1|40752.1|40712.1|3
1642176730000|2022-01-14 16:12:10|40757.1|40717.1|40752.1|40712.1|40757.1|40717.1|40752.1|40712.1|11
1642176740000|2022-01-14 16:12:20|||||||||1
1642176750000|2022-01-14 16:12:30|40758.6|40718.6|40758.6|40718.6|40758.6|40718.6|40757.1|40717.1|4
1642176760000|2022-01-14 16:12:40|40750.1|40710.1|40732.1|40692.1|40750.1|40710.1|40728.6|40688.6|15
1642176770000|2022-01-14 16:12:50|40728.6|40688.6|40728.6|40688.6|40728.6|40688.6|40728.6|40688.6|0
1642176780000|2022-01-14 16:13:00|40732.1|40692.1|40738.6|40698.6|40738.6|40698.6|40732.1|40692.1|2
1642176790000|2022-01-14 16:13:10|40733.6|40693.6|40733.6|40693.6|40733.6|40693.6|40733.6|40693.6|3
1642176800000|2022-01-14 16:13:20|40730.1|40690.1|40738.6|40698.6|40738.6|40698.6|40728.6|40688.6|4
1642176820000|2022-01-14 16:13:40|40752.1|40712.1|40752.1|40712.1|40752.1|40712.1|40752.1|40712.1|8
1642176830000|2022-01-14 16:13:50|40748.6|40708.6|40742.1|40702.1|40748.6|40708.6|40738.6|40698.6|4
1642176840000|2022-01-14 16:14:00|40738.6|40698.6|40722.1|40682.1|40738.6|40698.6|40718.6|40678.6|8
1642176850000|2022-01-14 16:14:10|40718.6|40678.6|40718.6|40678.6|40718.6|40678.6|40713.6|40673.6|24
1642176860000|2022-01-14 16:14:20|40717.1|40677.1|40707.1|40667.1|40718.6|40678.6|40707.1|40667.1|9
1642176870000|2022-01-14 16:14:30|40702.1|40662.1|40717.1|40677.1|40717.1|40677.1|40702.1|40662.1|5
1642176880000|2022-01-14 16:14:40|40713.6|40673.6|40725.6|40685.6|40727.1|40687.1|40712.1|40672.1|37
1642176890000|2022-01-14 16:14:50|40722.1|40682.1|40725.6|40685.6|40725.6|40685.6|40722.1|40682.1|0
1642176900000|2022-01-14 16:15:00|40722.1|40682.1|40705.6|40665.6|40722.1|40682.1|40705.6|40665.6|7
1642176910000|2022-01-14 16:15:10|40714.1|40674.1|40719.1|40679.1|40724.1|40684.1|40709.1|40669.1|13
1642176920000|2022-01-14 16:15:20|40724.1|40684.1|40715.6|40675.6|40725.6|40685.6|40714.1|40674.1|1
1642176930000|2022-01-14 16:15:30|40714.1|40674.1|40719.1|40679.1|40719.1|40679.1|40714.1|40674.1|14
1642176940000|2022-01-14 16:15:40|40715.6|40675.6|40725.6|40685.6|40725.6|40685.6|40714.1|40674.1|1
1642176950000|2022-01-14 16:15:50|40735.6|40695.6|40740.6|40700.6|40740.6|40700.6|40734.1|40694.1|5
1642176960000|2022-01-14 16:16:00|40744.1|40704.1|40735.6|40695.6|40744.1|40704.1|40727.1|40687.1|13
1642176970000|2022-01-14 16:16:10|40732.1|40692.1|40725.6|40685.6|40735.6|40695.6|40725.6|40685.6|21
1642176980000|2022-01-14 16:16:20|40727.1|40687.1|40728.6|40688.6|40728.6|40688.6|40727.1|40687.1|20
1642176990000|2022-01-14 16:16:30|40708.6|40668.6|40718.6|40678.6|40718.6|40678.6|40708.6|40668.6|43
1642177000000|2022-01-14 16:16:40|40715.1|40675.1|40718.6|40678.6|40718.6|40678.6|40712.1|40672.1|6
1642177010000|2022-01-14 16:16:50|40725.6|40685.6|40705.1|40665.1|40725.6|40685.6|40705.1|40665.1|16
1642177020000|2022-01-14 16:17:00|40710.1|40670.1|40725.1|40685.1|40725.1|40685.1|40710.1|40670.1|7
1642177030000|2022-01-14 16:17:10|40721.6|40681.6|40718.6|40678.6|40728.6|40688.6|40718.6|40678.6|7
1642177040000|2022-01-14 16:17:20|40715.1|40675.1|40707.1|40667.1|40715.1|40675.1|40707.1|40667.1|13
1642177050000|2022-01-14 16:17:30|40708.6|40668.6|40707.1|40667.1|40712.1|40672.1|40707.1|40667.1|4
1642177060000|2022-01-14 16:17:40|40702.1|40662.1|40697.1|40657.1|40702.1|40662.1|40692.1|40652.1|7
1642177080000|2022-01-14 16:18:00|40707.1|40667.1|40707.1|40667.1|40707.1|40667.1|40707.1|40667.1|18
1642177090000|2022-01-14 16:18:10|40708.6|40668.6|40702.1|40662.1|40708.6|40668.6|40702.1|40662.1|3
1642177100000|2022-01-14 16:18:20|40717.1|40677.1|40730.6|40690.6|40730.6|40690.6|40717.1|40677.1|42
1642177110000|2022-01-14 16:18:30|40725.6|40685.6|40725.6|40685.6|40730.6|40690.6|40725.6|40685.6|2
1642177120000|2022-01-14 16:18:40|40730.6|40690.6|40744.1|40704.1|40745.6|40705.6|40730.6|40690.6|2
1642177130000|2022-01-14 16:18:50|40745.6|40705.6|40759.1|40719.1|40759.1|40719.1|40745.6|40705.6|4
1642177140000|2022-01-14 16:19:00|40764.1|40724.1|40735.6|40695.6|40764.1|40724.1|40735.6|40695.6|8
1642177150000|2022-01-14 16:19:10|40739.1|40699.1|40735.6|40695.6|40740.6|40700.6|40735.6|40695.6|0
1642177160000|2022-01-14 16:19:20|40739.1|40699.1|40739.1|40699.1|40740.6|40700.6|40735.6|40695.6|0
1642177170000|2022-01-14 16:19:30|40735.6|40695.6|40729.1|40689.1|40735.6|40695.6|40729.1|40689.1|3
1642177180000|2022-01-14 16:19:40|40732.1|40692.1|40729.1|40689.1|40732.1|40692.1|40725.6|40685.6|2
1642177190000|2022-01-14 16:19:50|40725.6|40685.6|40735.6|40695.6|40735.6|40695.6|40722.1|40682.1|1
1642177200000|2022-01-14 16:20:00|40734.1|40694.1|40724.1|40684.1|40735.6|40695.6|40724.1|40684.1|8
1642177210000|2022-01-14 16:20:10|40715.6|40675.6|40715.6|40675.6|40715.6|40675.6|40715.6|40675.6|3
1642177220000|2022-01-14 16:20:20|40725.6|40685.6|40719.1|40679.1|40725.6|40685.6|40719.1|40679.1|2
1642177230000|2022-01-14 16:20:30|40715.6|40675.6|40725.6|40685.6|40725.6|40685.6|40715.6|40675.6|1
1642177240000|2022-01-14 16:20:40|||||||||3
1642177250000|2022-01-14 16:20:50|40715.6|40675.6|40719.1|40679.1|40719.1|40679.1|40715.6|40675.6|11
1642177260000|2022-01-14 16:21:00|40720.6|40680.6|40745.6|40705.6|40749.1|40709.1|40720.6|40680.6|17
1642177270000|2022-01-14 16:21:10|40744.1|40704.1|40745.6|40705.6|40745.6|40705.6|40744.1|40704.1|0
1642177280000|2022-01-14 16:21:20|40749.1|40709.1|40750.6|40710.6|40754.1|40714.1|40745.6|40705.6|2
1642177290000|2022-01-14 16:21:30|40754.1|40714.1|40760.6|40720.6|40760.6|40720.6|40754.1|40714.1|1
1642177300000|2022-01-14 16:21:40|40759.1|40719.1|40764.1|40724.1|40765.6|40725.6|40759.1|40719.1|4
1642177310000|2022-01-14 16:21:50|||||||||1
1642177320000|2022-01-14 16:22:00|40740.6|40700.6|40730.6|40690.6|40740.6|40700.6|40730.6|40690.6|9
1642177330000|2022-01-14 16:22:10|40732.1|40692.1|40729.1|40689.1|40732.1|40692.1|40725.6|40685.6|5
1642177340000|2022-01-14 16:22:20|40732.6|40692.6|40719.1|40679.1|40732.6|40692.6|40719.1|40679.1|3
1642177350000|2022-01-14 16:22:30|40715.6|40675.6|40707.1|40667.1|40720.6|40680.6|40707.1|40667.1|12
1642177360000|2022-01-14 16:22:40|40702.1|40662.1|40715.6|40675.6|40717.1|40677.1|40702.1|40662.1|18
1642177370000|2022-01-14 16:22:50|40717.1|40677.1|40718.6|40678.6|40718.6|40678.6|40712.1|40672.1|1
1642177380000|2022-01-14 16:23:00|40722.1|40682.1|40717.1|40677.1|40723.6|40683.6|40717.1|40677.1|8
1642177390000|2022-01-14 16:23:10|40722.1|40682.1|40718.6|40678.6|40725.6|40685.6|40717.1|40677.1|6
1642177400000|2022-01-14 16:23:20|40717.1|40677.1|40717.1|40677.1|40718.6|40678.6|40708.6|40668.6|3
1642177410000|2022-01-14 16:23:30|40722.1|40682.1|40722.1|40682.1|40727.1|40687.1|40722.1|40682.1|1
1642177420000|2022-01-14 16:23:40|40723.6|40683.6|40718.6|40678.6|40727.1|40687.1|40717.1|40677.1|0
1642177430000|2022-01-14 16:23:50|40722.1|40682.1|40732.1|40692.1|40737.1|40697.1|40722.1|40682.1|3
1642177440000|2022-01-14 16:24:00|40727.1|40687.1|40727.1|40687.1|40732.1|40692.1|40727.1|40687.1|2
1642177450000|2022-01-14 16:24:10|40728.6|40688.6|40732.1|40692.1|40732.1|40692.1|40727.1|40687.1|4
1642177460000|2022-01-14 16:24:20|40733.6|40693.6|40742.1|40702.1|40742.1|40702.1|40732.1|40692.1|7
1642177470000|2022-01-14 16:24:30|40745.6|40705.6|40752.1|40712.1|40757.1|40717.1|40745.6|40705.6|14
1642177480000|2022-01-14 16:24:40|40747.1|40707.1|40747.1|40707.1|40757.1|40717.1|40747.1|40707.1|7
1642177490000|2022-01-14 16:24:50|40743.6|40703.6|40738.6|40698.6|40743.6|40703.6|40728.6|40688.6|7
1642177500000|2022-01-14 16:25:00|40733.6|40693.6|40723.6|40683.6|40738.6|40698.6|40722.1|40682.1|10
1642177510000|2022-01-14 16:25:10|40727.1|40687.1|40713.6|40673.6|40728.6|40688.6|40712.1|40672.1|7
1642177520000|2022-01-14 16:25:20|40718.6|40678.6|40710.1|40670.1|40718.6|40678.6|40700.1|40660.1|15
1642177530000|2022-01-14 16:25:30|40705.1|40665.1|40728.6|40688.6|40728.6|40688.6|40705.1|40665.1|23
1642177540000|2022-01-14 16:25:40|40727.1|40687.1|40718.6|40678.6|40732.1|40692.1|40718.6|40678.6|2
1642177550000|2022-01-14 16:25:50|40710.1|40670.1|40718.6|40678.6|40718.6|40678.6|40708.6|40668.6|5
1642177560000|2022-01-14 16:26:00|40708.6|40668.6|40708.6|40668.6|40712.1|40672.1|40698.6|40658.6|13
1642177570000|2022-01-14 16:26:10|40717.1|40677.1|40718.6|40678.6|40718.6|40678.6|40717.1|40677.1|8
1642177580000|2022-01-14 16:26:20|40723.6|40683.6|40718.6|40678.6|40732.1|40692.1|40718.6|40678.6|33
1642177590000|2022-01-14 16:26:30|40717.1|40677.1|40717.1|40677.1|40718.6|40678.6|40712.1|40672.1|2
1642177600000|2022-01-14 16:26:40|40718.6|40678.6|40712.1|40672.1|40718.6|40678.6|40708.6|40668.6|13
1642177610000|2022-01-14 16:26:50|40708.6|40668.6|40702.1|40662.1|40717.1|40677.1|40702.1|40662.1|2
1642177620000|2022-01-14 16:27:00|40707.1|40667.1|40715.6|40675.6|40722.1|40682.1|40707.1|40667.1|32
1642177630000|2022-01-14 16:27:10|40717.1|40677.1|40722.1|40682.1|40722.1|40682.1|40715.6|40675.6|4
1642177640000|2022-01-14 16:27:20|40725.6|40685.6|40707.1|40667.1|40725.6|40685.6|40707.1|40667.1|13
1642177650000|2022-01-14 16:27:30|40700.6|40660.6|40705.6|40665.6|40710.6|40670.6|40699.1|40659.1|16
1642177660000|2022-01-14 16:27:40|40709.1|40669.1|40702.1|40662.1|40709.1|40669.1|40702.1|40662.1|1
1642177670000|2022-01-14 16:27:50|40700.6|40660.6|40709.1|40669.1|40715.6|40675.6|40700.6|40660.6|18
1642177680000|2022-01-14 16:28:00|40712.1|40672.1|40700.6|40660.6|40712.1|40672.1|40700.6|40660.6|18
1642177690000|2022-01-14 16:28:10|40702.1|40662.1|40700.6|40660.6|40715.6|40675.6|40700.6|40660.6|7
1642177700000|2022-01-14 16:28:20|40704.1|40664.1|40720.6|40680.6|40720.6|40680.6|40699.1|40659.1|10
1642177710000|2022-01-14 16:28:30|40725.6|40685.6|40739.1|40699.1|40745.6|40705.6|40725.6|40685.6|7
1642177720000|2022-01-14 16:28:40|40742.1|40702.1|40699.1|40659.1|40742.1|40702.1|40690.6|40650.6|16
1642177730000|2022-01-14 16:28:50|40695.6|40655.6|40640.1|40600.1|40702.1|40662.1|40640.1|40600.1|88
1642177740000|2022-01-14 16:29:00|40642.1|40602.1|40618.1|40578.1|40642.1|40602.1|40613.1|40573.1|67
1642177750000|2022-01-14 16:29:10|40621.6|40581.6|40623.1|40583.1|40623.1|40583.1|40613.1|40573.1|12
1642177760000|2022-01-14 16:29:20|40621.6|40581.6|40616.6|40576.6|40621.6|40581.6|40608.1|40568.1|17
1642177770000|2022-01-14 16:29:30|40620.1|40580.1|40603.1|40563.1|40623.1|40583.1|40603.1|40563.1|36
1642177780000|2022-01-14 16:29:40|40601.6|40561.6|40623.1|40583.1|40623.1|40583.1|40601.6|40561.6|19
1642177790000|2022-01-14 16:29:50|||||||||10
1642177800000|2022-01-14 16:30:00|40614.6|40574.6|40656.6|40616.6|40661.6|40621.6|40613.1|40573.1|13
1642177810000|2022-01-14 16:30:10|40660.1|40620.1|40653.1|40613.1|40661.6|40621.6|40644.6|40604.6|7
1642177820000|2022-01-14 16:30:20|40651.6|40611.6|40646.6|40606.6|40651.6|40611.6|40646.6|40606.6|2
1642177830000|2022-01-14 16:30:30|40648.1|40608.1|40651.6|40611.6|40658.1|40618.1|40648.1|40608.1|4
1642177840000|2022-01-14 16:30:40|40643.1|40603.1|40631.6|40591.6|40648.1|40608.1|40631.6|40591.6|18
1642177850000|2022-01-14 16:30:50|40633.1|40593.1|40631.6|40591.6|40636.6|40596.6|40631.6|40591.6|2
1642177860000|2022-01-14 16:31:00|40626.6|40586.6|40626.6|40586.6|40631.6|40591.6|40623.1|40583.1|8
1642177870000|2022-01-14 16:31:10|40621.6|40581.6|40628.1|40588.1|40628.1|40588.1|40621.6|40581.6|8
1642177880000|2022-01-14 16:31:20|40626.6|40586.6|40613.1|40573.1|40626.6|40586.6|40613.1|40573.1|22
1642177890000|2022-01-14 16:31:30|40616.6|40576.6|40618.1|40578.1|40618.1|40578.1|40616.6|40576.6|3
1642177900000|2022-01-14 16:31:40|40613.1|40573.1|40613.1|40573.1|40613.1|40573.1|40613.1|40573.1|2
1642177910000|2022-01-14 16:31:50|40618.1|40578.1|40613.1|40573.1|40618.1|40578.1|40613.1|40573.1|4
1642177920000|2022-01-14 16:32:00|40616.6|40576.6|40598|40558|40618.1|40578.1|40598|40558|20
1642177930000|2022-01-14 16:32:10|40593|40553|40593|40553|40603|40563|40593|40553|18
1642177940000|2022-01-14 16:32:20|40583|40543|40588|40548|40588|40548|40581.5|40541.5|10
1642177950000|2022-01-14 16:32:30|40583|40543|40588|40548|40588|40548|40583|40543|3
1642177960000|2022-01-14 16:32:40|40591.5|40551.5|40598|40558|40598|40558|40581.5|40541.5|11
1642177970000|2022-01-14 16:32:50|40593|40553|40588|40548|40594.5|40554.5|40588|40548|6
1642177980000|2022-01-14 16:33:00|40598|40558|40603|40563|40604.5|40564.5|40598|40558|12
1642177990000|2022-01-14 16:33:10|40596|40556|40598|40558|40598|40558|40588|40548|15
1642178000000|2022-01-14 16:33:20|40599.5|40559.5|40618|40578|40618|40578|40598|40558|4
1642178010000|2022-01-14 16:33:30|40616.5|40576.5|40608|40568|40618|40578|40601.5|40561.5|12
1642178020000|2022-01-14 16:33:40|40621.5|40581.5|40626.5|40586.5|40631.5|40591.5|40621.5|40581.5|10
1642178030000|2022-01-14 16:33:50|40625|40585|40626.5|40586.5|40626.5|40586.5|40625|40585|0
1642178040000|2022-01-14 16:34:00|40628|40588|40636.5|40596.5|40638|40598|40628|40588|12
1642178050000|2022-01-14 16:34:10|40635|40595|40635|40595|40636.5|40596.5|40631.5|40591.5|9
1642178060000|2022-01-14 16:34:20|40636.5|40596.5|40630|40590|40645|40605|40625|40585|23
1642178070000|2022-01-14 16:34:30|40631.5|40591.5|40630|40590|40635|40595|40625|40585|10
1642178080000|2022-01-14 16:34:40|40626.5|40586.5|40625|40585|40626.5|40586.5|40625|40585|1
1642178090000|2022-01-14 16:34:50|40626.5|40586.5|40625|40585|40631.5|40591.5|40625|40585|2
1642178100000|2022-01-14 16:35:00|40623.5|40583.5|40621.5|40581.5|40625|40585|40620|40580|5
1642178110000|2022-01-14 16:35:10|40625|40585|40630|40590|40635|40595|40620|40580|3
1642178120000|2022-01-14 16:35:20|40633.5|40593.5|40631.5|40591.5|40635|40595|40630|40590|1
1642178130000|2022-01-14 16:35:30|40625|40585|40625|40585|40631.5|40591.5|40625|40585|1
1642178140000|2022-01-14 16:35:40|40628.5|40588.5|40631.5|40591.5|40631.5|40591.5|40628.5|40588.5|4
1642178150000|2022-01-14 16:35:50|40636.5|40596.5|40635|40595|40640|40600|40635|40595|9
1642178160000|2022-01-14 16:36:00|40640|40600|40635|40595|40640|40600|40635|40595|3
1642178170000|2022-01-14 16:36:10|40631.5|40591.5|40635|40595|40635|40595|40630|40590|1
1642178180000|2022-01-14 16:36:20|40631.5|40591.5|40635|40595|40635|40595|40626.5|40586.5|3
1642178190000|2022-01-14 16:36:30|40631.5|40591.5|40650|40610|40650|40610|40631.5|40591.5|9
1642178200000|2022-01-14 16:36:40|40645|40605|40645|40605|40645|40605|40645|40605|2
1642178210000|2022-01-14 16:36:50|40641.5|40601.5|40655|40615|40655|40615|40641.5|40601.5|6
1642178220000|2022-01-14 16:37:00|40650|40610|40655|40615|40655|40615|40650|40610|2
1642178230000|2022-01-14 16:37:10|40660|40620|40660|40620|40661.5|40621.5|40660|40620|2
1642178240000|2022-01-14 16:37:20|40661.5|40621.5|40665|40625|40670|40630|40661.5|40621.5|8
1642178250000|2022-01-14 16:37:30|40671.5|40631.5|40670|40630|40671.5|40631.5|40670|40630|6
1642178260000|2022-01-14 16:37:40|40668.5|40628.5|40661.5|40621.5|40668.5|40628.5|40661.5|40621.5|3
1642178270000|2022-01-14 16:37:50|40627|40587|40627|40587|40627|40587|40617|40577|28
1642178280000|2022-01-14 16:38:00|40630.5|40590.5|40632|40592|40637|40597|40627|40587|11
1642178290000|2022-01-14 16:38:10|40633.5|40593.5|40633.5|40593.5|40633.5|40593.5|40627|40587|1
1642178300000|2022-01-14 16:38:20|40628.5|40588.5|40628.5|40588.5|40628.5|40588.5|40628.5|40588.5|0
1642178310000|2022-01-14 16:38:30|40630|40590|40637|40597|40637|40597|40628.5|40588.5|4
1642178320000|2022-01-14 16:38:40|40647|40607|40643.5|40603.5|40648.5|40608.5|40643.5|40603.5|6
1642178330000|2022-01-14 16:38:50|40645|40605|40638.5|40598.5|40645|40605|40638.5|40598.5|0
1642178340000|2022-01-14 16:39:00|40628.5|40588.5|40628.5|40588.5|40628.5|40588.5|40628.5|40588.5|5
1642178350000|2022-01-14 16:39:10|40668.5|40628.5|40673.5|40633.5|40677|40637|40667|40627|7
1642178360000|2022-01-14 16:39:20|40677|40637|40668.5|40628.5|40678.5|40638.5|40667|40627|42
1642178370000|2022-01-14 16:39:30|40665|40625|40668.5|40628.5|40668.5|40628.5|40653.5|40613.5|10
1642178380000|2022-01-14 16:39:40|||||||||7
1642178390000|2022-01-14 16:39:50|40672|40632|40668.5|40628.5|40675.5|40635.5|40668.5|40628.5|1
1642178400000|2022-01-14 16:40:00|40673.5|40633.5|40668.5|40628.5|40673.5|40633.5|40668.5|40628.5|1
1642178410000|2022-01-14 16:40:10|40663.5|40623.5|40663.5|40623.5|40667|40627|40658.5|40618.5|8
1642178420000|2022-01-14 16:40:20|40662|40622|40668.5|40628.5|40668.5|40628.5|40662|40622|0
1642178430000|2022-01-14 16:40:30|40672|40632|40677|40637|40677|40637|40672|40632|2
1642178440000|2022-01-14 16:40:40|40675.5|40635.5|40673.5|40633.5|40678.5|40638.5|40672|40632|2
1642178450000|2022-01-14 16:40:50|40677|40637|40683.5|40643.5|40688.5|40648.5|40673.5|40633.5|7
1642178460000|2022-01-14 16:41:00|40682|40642|40678.5|40638.5|40682|40642|40678.5|40638.5|1
1642178470000|2022-01-14 16:41:10|||||||||4
1642178490000|2022-01-14 16:41:30|40677|40637|40673.5|40633.5|40677|40637|40673.5|40633.5|1
1642178500000|2022-01-14 16:41:40|40678.5|40638.5|40673.5|40633.5|40678.5|40638.5|40673.5|40633.5|1
1642178520000|2022-01-14 16:42:00|40677|40637|40678.5|40638.5|40678.5|40638.5|40668.5|40628.5|7
1642178530000|2022-01-14 16:42:10|40672|40632|40673.5|40633.5|40673.5|40633.5|40672|40632|2
1642178540000|2022-01-14 16:42:20|40672|40632|40672|40632|40672|40632|40672|40632|1
1642178550000|2022-01-14 16:42:30|40673.5|40633.5|40663.5|40623.5|40678.5|40638.5|40663.5|40623.5|24
1642178560000|2022-01-14 16:42:40|40660|40620|40658.5|40618.5|40663.5|40623.5|40658.5|40618.5|3
1642178570000|2022-01-14 16:42:50|40660|40620|40658.5|40618.5|40660|40620|40658.5|40618.5|2
1642178580000|2022-01-14 16:43:00|40660|40620|40660|40620|40660|40620|40658.5|40618.5|5
1642178590000|2022-01-14 16:43:10|||||||||4
1642178600000|2022-01-14 16:43:20|40658.5|40618.5|40668.5|40628.5|40668.5|40628.5|40658.5|40618.5|3
1642178610000|2022-01-14 16:43:30|40670|40630|40678.5|40638.5|40678.5|40638.5|40668.5|40628.5|6
1642178620000|2022-01-14 16:43:40|40670|40630|40678.5|40638.5|40678.5|40638.5|40670|40630|2
1642178630000|2022-01-14 16:43:50|40675|40635|40671.5|40631.5|40675|40635|40670|40630|16
1642178640000|2022-01-14 16:44:00|40670|40630|40665|40625|40675|40635|40665|40625|5
1642178650000|2022-01-14 16:44:10|40666.5|40626.5|40666.5|40626.5|40666.5|40626.5|40665|40625|0
1642178660000|2022-01-14 16:44:20|40670|40630|40675|40635|40675|40635|40666.5|40626.5|8
1642178670000|2022-01-14 16:44:30|40676.5|40636.5|40681.5|40641.5|40690|40650|40676.5|40636.5|9
1642178680000|2022-01-14 16:44:40|40680|40640|40685|40645|40685|40645|40680|40640|2
1642178690000|2022-01-14 16:44:50|||||||||2
1642178700000|2022-01-14 16:45:00|||||||||3
1642178710000|2022-01-14 16:45:10|40688.5|40648.5|40685|40645|40688.5|40648.5|40685|40645|1
1642178720000|2022-01-14 16:45:20|40676.5|40636.5|40671.5|40631.5|40676.5|40636.5|40665|40625|14
1642178730000|2022-01-14 16:45:30|40675|40635|40675|40635|40675|40635|40675|40635|1
1642178740000|2022-01-14 16:45:40|40671.5|40631.5|40666.5|40626.5|40675|40635|40666.5|40626.5|5
1642178760000|2022-01-14 16:46:00|40668|40628|40666.5|40626.5|40668|40628|40666.5|40626.5|1
1642178770000|2022-01-14 16:46:10|40660|40620|40660|40620|40660|40620|40660|40620|0
1642178780000|2022-01-14 16:46:20|40661.5|40621.5|40656.5|40616.5|40661.5|40621.5|40656.5|40616.5|1
1642178790000|2022-01-14 16:46:30|40660|40620|40661.5|40621.5|40661.5|40621.5|40660|40620|1
1642178800000|2022-01-14 16:46:40|40656.5|40616.5|40656.5|40616.5|40656.5|40616.5|40656.5|40616.5|6
1642178810000|2022-01-14 16:46:50|||||||||3
1642178820000|2022-01-14 16:47:00|40655|40615|40646.5|40606.5|40655|40615|40646.5|40606.5|2
1642178830000|2022-01-14 16:47:10|40645|40605|40651.5|40611.5|40651.5|40611.5|40645|40605|1
1642178840000|2022-01-14 16:47:20|||||||||2
1642178850000|2022-01-14 16:47:30|40646.5|40606.5|40630|40590|40646.5|40606.5|40625|40585|9
1642178860000|2022-01-14 16:47:40|40631.5|40591.5|40616.5|40576.5|40631.5|40591.5|40616.5|40576.5|3
1642178870000|2022-01-14 16:47:50|40620|40580|40621.5|40581.5|40621.5|40581.5|40620|40580|1
1642178880000|2022-01-14 16:48:00|40616.5|40576.5|40616.5|40576.5|40618|40578|40616.5|40576.5|2
1642178890000|2022-01-14 16:48:10|40611.5|40571.5|40621.5|40581.5|40621.5|40581.5|40611.5|40571.5|9
1642178900000|2022-01-14 16:48:20|40616.5|40576.5|40611.5|40571.5|40618|40578|40611.5|40571.5|3
1642178920000|2022-01-14 16:48:40|40621.5|40581.5|40611.5|40571.5|40630|40590|40611.5|40571.5|18
1642178930000|2022-01-14 16:48:50|40615|40575|40611.5|40571.5|40615|40575|40611.5|40571.5|1
1642178940000|2022-01-14 16:49:00|40605|40565|40608|40568|40608|40568|40605|40565|1
1642178950000|2022-01-14 16:49:10|40606.5|40566.5|40601.5|40561.5|40606.5|40566.5|40601.5|40561.5|1
1642178970000|2022-01-14 16:49:30|40610|40570|40615|40575|40615|40575|40608.5|40568.5|22
1642178980000|2022-01-14 16:49:40|40608.5|40568.5|40615|40575|40615|40575|40608.5|40568.5|2
1642178990000|2022-01-14 16:49:50|40610|40570|40605|40565|40610|40570|40605|40565|4
1642179000000|2022-01-14 16:50:00|40608.5|40568.5|40598.5|40558.5|40608.5|40568.5|40598.5|40558.5|4
1642179010000|2022-01-14 16:50:10|40603.5|40563.5|40598.5|40558.5|40605|40565|40598.5|40558.5|1
1642179020000|2022-01-14 16:50:20|40597|40557|40598.5|40558.5|40598.5|40558.5|40597|40557|10
1642179030000|2022-01-14 16:50:30|40602|40562|40578.5|40538.5|40602|40562|40578.5|40538.5|14
1642179040000|2022-01-14 16:50:40|40548.5|40508.5|40548.5|40508.5|40558.5|40518.5|40548.5|40508.5|5
1642179050000|2022-01-14 16:50:50|40553.5|40513.5|40552|40512|40555|40515|40547|40507|8
1642179060000|2022-01-14 16:51:00|40553.5|40513.5|40558.5|40518.5|40562|40522|40552|40512|6
1642179070000|2022-01-14 16:51:10|40557|40517|40518.5|40478.5|40557|40517|40517|40477|70
1642179080000|2022-01-14 16:51:20|40517|40477|40512|40472|40517|40477|40512|40472|31
1642179090000|2022-01-14 16:51:30|40508.5|40468.5|40497|40457|40508.5|40468.5|40497|40457|7
1642179100000|2022-01-14 16:51:40|40483.5|40443.5|40482|40442|40487|40447|40472|40432|37
1642179110000|2022-01-14 16:51:50|40478.5|40438.5|40493.5|40453.5|40498.5|40458.5|40478.5|40438.5|24
1642179120000|2022-01-14 16:52:00|40490|40450|40471.5|40431.5|40493.5|40453.5|40470|40430|28
1642179130000|2022-01-14 16:52:10|40475|40435|40465|40425|40475|40435|40465|40425|9
1642179140000|2022-01-14 16:52:20|40461.5|40421.5|40466.5|40426.5|40466.5|40426.5|40460|40420|21
1642179150000|2022-01-14 16:52:30|40470|40430|40466.5|40426.5|40470|40430|40461.5|40421.5|13
1642179160000|2022-01-14 16:52:40|40470|40430|40471.5|40431.5|40471.5|40431.5|40470|40430|3
1642179170000|2022-01-14 16:52:50|40476.5|40436.5|40481.5|40441.5|40483|40443|40476.5|40436.5|4
1642179180000|2022-01-14 16:53:00|40475|40435|40466.5|40426.5|40475|40435|40461.5|40421.5|11
1642179190000|2022-01-14 16:53:10|40465|40425|40465|40425|40465|40425|40465|40425|0
1642179200000|2022-01-14 16:53:20|40466.5|40426.5|40475|40435|40481.5|40441.5|40466.5|40426.5|8
1642179210000|2022-01-14 16:53:30|40471.5|40431.5|40468|40428|40471.5|40431.5|40466.5|40426.5|3
1642179220000|2022-01-14 16:53:40|40466.5|40426.5|40468|40428|40468|40428|40461.5|40421.5|10
1642179230000|2022-01-14 16:53:50|40466.5|40426.5|40476.5|40436.5|40478.5|40438.5|40466.5|40426.5|16
1642179240000|2022-01-14 16:54:00|40480|40440|40485|40445|40491.5|40451.5|40480|40440|4
1642179250000|2022-01-14 16:54:10|40490|40450|40451.5|40411.5|40491.5|40451.5|40451.5|40411.5|18
1642179260000|2022-01-14 16:54:20|40436.5|40396.5|40434.5|40394.5|40441.5|40401.5|40433|40393|33
1642179270000|2022-01-14 16:54:30|40426|40386|40433|40393|40433|40393|40424.5|40384.5|31
1642179280000|2022-01-14 16:54:40|40429.5|40389.5|40433|40393|40439.5|40399.5|40429.5|40389.5|5
1642179290000|2022-01-14 16:54:50|40443|40403|40443|40403|40443|40403|40443|40403|10
1642179300000|2022-01-14 16:55:00|40438|40398|40453|40413|40453|40413|40433|40393|12
1642179310000|2022-01-14 16:55:10|40458|40418|40463|40423|40468|40428|40458|40418|4
1642179320000|2022-01-14 16:55:20|40466.5|40426.5|40468|40428|40468|40428|40466.5|40426.5|6
1642179330000|2022-01-14 16:55:30|40464.5|40424.5|40468|40428|40468|40428|40463|40423|2
1642179340000|2022-01-14 16:55:40|40464.5|40424.5|40468|40428|40468|40428|40459.5|40419.5|5
1642179350000|2022-01-14 16:55:50|40473|40433|40474.5|40434.5|40478|40438|40473|40433|2
1642179360000|2022-01-14 16:56:00|40473|40433|40464.5|40424.5|40473|40433|40464.5|40424.5|2
1642179370000|2022-01-14 16:56:10|40463|40423|40459.5|40419.5|40463|40423|40459.5|40419.5|4
1642179380000|2022-01-14 16:56:20|||||||||2
1642179390000|2022-01-14 16:56:30|40464.5|40424.5|40473|40433|40474.5|40434.5|40464.5|40424.5|11
1642179400000|2022-01-14 16:56:40|40469.5|40429.5|40478|40438|40478|40438|40469.5|40429.5|2
1642179410000|2022-01-14 16:56:50|40473|40433|40473|40433|40474.5|40434.5|40473|40433|4
1642179420000|2022-01-14 16:57:00|40474.5|40434.5|40478|40438|40483|40443|40474.5|40434.5|9
1642179430000|2022-01-14 16:57:10|40474.5|40434.5|40488|40448|40488|40448|40474.5|40434.5|25
1642179440000|2022-01-14 16:57:20|40493|40453|40488|40448|40493|40453|40488|40448|22
1642179450000|2022-01-14 16:57:30|40493|40453|40489.5|40449.5|40493|40453|40484.5|40444.5|9
1642179460000|2022-01-14 16:57:40|40473|40433|40474.5|40434.5|40474.5|40434.5|40473|40433|15
1642179470000|2022-01-14 16:57:50|40473|40433|40468|40428|40474.5|40434.5|40468|40428|2
1642179480000|2022-01-14 16:58:00|40463|40423|40478|40438|40478|40438|40463|40423|10
1642179490000|2022-01-14 16:58:10|40473|40433|40478|40438|40478|40438|40473|40433|0
1642179500000|2022-01-14 16:58:20|40483|40443|40515|40475|40521.5|40481.5|40483|40443|39
1642179510000|2022-01-14 16:58:30|40506.5|40466.5|40501.5|40461.5|40506.5|40466.5|40501.5|40461.5|1
1642179520000|2022-01-14 16:58:40|40505|40465|40521.5|40481.5|40525|40485|40505|40465|7
1642179530000|2022-01-14 16:58:50|40520|40480|40515|40475|40520|40480|40515|40475|5
1642179540000|2022-01-14 16:59:00|40511.5|40471.5|40515|40475|40518.5|40478.5|40510|40470|13
1642179550000|2022-01-14 16:59:10|40518.5|40478.5|40511.5|40471.5|40520|40480|40511.5|40471.5|3
1642179560000|2022-01-14 16:59:20|40520|40480|40510|40470|40520|40480|40510|40470|7
1642179570000|2022-01-14 16:59:30|40511.5|40471.5|40510|40470|40511.5|40471.5|40510|40470|3
1642179580000|2022-01-14 16:59:40|40520|40480|40520|40480|40520|40480|40520|40480|9
1642179590000|2022-01-14 16:59:50|40515|40475|40515|40475|40518.5|40478.5|40515|40475|8
1642179600000|2022-01-14 17:00:00|40516.5|40476.5|40515|40475|40520|40480|40515|40475|8
1642179610000|2022-01-14 17:00:10|40518.5|40478.5|40511.5|40471.5|40518.5|40478.5|40511.5|40471.5|4
1642179620000|2022-01-14 17:00:20|40520|40480|40516.5|40476.5|40520|40480|40515|40475|3
1642179630000|2022-01-14 17:00:30|40520|40480|40520|40480|40520|40480|40520|40480|1
1642179640000|2022-01-14 17:00:40|40516.5|40476.5|40505|40465|40520|40480|40505|40465|15
1642179650000|2022-01-14 17:00:50|40506.5|40466.5|40510|40470|40510|40470|40500|40460|2
1642179660000|2022-01-14 17:01:00|40505|40465|40505|40465|40510|40470|40505|40465|2
1642179670000|2022-01-14 17:01:10|40506.5|40466.5|40505|40465|40506.5|40466.5|40501.5|40461.5|3
1642179680000|2022-01-14 17:01:20|||||||||1
1642179690000|2022-01-14 17:01:30|||||||||1
1642179700000|2022-01-14 17:01:40|40500|40460|40491.5|40451.5|40500|40460|40491.5|40451.5|8
1642179710000|2022-01-14 17:01:50|40485|40445|40485|40445|40488|40448|40485|40445|4
1642179720000|2022-01-14 17:02:00|40481.5|40441.5|40476.5|40436.5|40485|40445|40471.5|40431.5|3
1642179730000|2022-01-14 17:02:10|40475|40435|40476.5|40436.5|40481.5|40441.5|40475|40435|11
1642179740000|2022-01-14 17:02:20|40478|40438|40478|40438|40481.5|40441.5|40471.5|40431.5|6
1642179750000|2022-01-14 17:02:30|40476.5|40436.5|40496.5|40456.5|40500|40460|40476.5|40436.5|9
1642179760000|2022-01-14 17:02:40|40486|40446|40483|40443|40491.5|40451.5|40476.5|40436.5|42
1642179770000|2022-01-14 17:02:50|40481.5|40441.5|40480|40440|40481.5|40441.5|40470|40430|51
1642179780000|2022-01-14 17:03:00|40481.5|40441.5|40481.5|40441.5|40485|40445|40481.5|40441.5|9
1642179790000|2022-01-14 17:03:10|40483|40443|40463|40423|40483|40443|40461.5|40421.5|18
1642179800000|2022-01-14 17:03:20|40461.5|40421.5|40471.5|40431.5|40473|40433|40461.5|40421.5|7
1642179810000|2022-01-14 17:03:30|40473|40433|40476.5|40436.5|40476.5|40436.5|40473|40433|1
1642179820000|2022-01-14 17:03:40|40473|40433|40476.5|40436.5|40476.5|40436.5|40471.5|40431.5|10
1642179830000|2022-01-14 17:03:50|40473|40433|40471.5|40431.5|40473|40433|40471.5|40431.5|0
1642179840000|2022-01-14 17:04:00|40463|40423|40458|40418|40468|40428|40458|40418|8
1642179850000|2022-01-14 17:04:10|40463|40423|40473|40433|40473|40433|40461.5|40421.5|5
1642179860000|2022-01-14 17:04:20|40471.5|40431.5|40478|40438|40478|40438|40471.5|40431.5|2
1642179880000|2022-01-14 17:04:40|40483|40443|40483|40443|40488|40448|40483|40443|3
1642179890000|2022-01-14 17:04:50|40488|40448|40488|40448|40488|40448|40481.5|40441.5|2
1642179900000|2022-01-14 17:05:00|40484.5|40444.5|40481.5|40441.5|40491.5|40451.5|40481.5|40441.5|10
1642179910000|2022-01-14 17:05:10|40483|40443|40481.5|40441.5|40483|40443|40481.5|40441.5|0
1642179920000|2022-01-14 17:05:20|40483|40443|40478|40438|40483|40443|40478|40438|19
1642179930000|2022-01-14 17:05:30|40479.5|40439.5|40467.5|40427.5|40479.5|40439.5|40466|40426|8
1642179940000|2022-01-14 17:05:40|40466|40426|40466|40426|40466|40426|40466|40426|1
1642179950000|2022-01-14 17:05:50|||||||||2
1642179960000|2022-01-14 17:06:00|40471|40431|40469.5|40429.5|40471|40431|40466|40426|5
1642179970000|2022-01-14 17:06:10|40466|40426|40466|40426|40466|40426|40466|40426|0
1642179980000|2022-01-14 17:06:20|40469.5|40429.5|40466|40426|40469.5|40429.5|40466|40426|5
1642179990000|2022-01-14 17:06:30|40469.5|40429.5|40484.5|40444.5|40484.5|40444.5|40463|40423|54
1642180000000|2022-01-14 17:06:40|40486|40446|40484.5|40444.5|40486|40446|40484.5|40444.5|1
1642180010000|2022-01-14 17:06:50|40486|40446|40484.5|40444.5|40486|40446|40484.5|40444.5|1
1642180020000|2022-01-14 17:07:00|40483|40443|40464.5|40424.5|40483|40443|40464.5|40424.5|15
1642180030000|2022-01-14 17:07:10|40461|40421|40461|40421|40461|40421|40461|40421|2
1642180040000|2022-01-14 17:07:20|40459.5|40419.5|40454.5|40414.5|40461|40421|40446|40406|51
1642180060000|2022-01-14 17:07:40|40456|40416|40447.9|40407.9|40456|40416|40447.9|40407.9|6
1642180070000|2022-01-14 17:07:50|40449.5|40409.5|40464.4|40424.4|40464.4|40424.4|40444.5|40404.5|16
1642180080000|2022-01-14 17:08:00|40469.4|40429.4|40451|40411|40474.4|40434.4|40449.4|40409.4|15
1642180090000|2022-01-14 17:08:10|40454.4|40414.4|40451|40411|40454.4|40414.4|40451|40411|3
1642180100000|2022-01-14 17:08:20|40450.9|40410.9|40452.9|40412.9|40454.4|40414.4|40449.4|40409.4|3
1642180110000|2022-01-14 17:08:30|40449.4|40409.4|40449.4|40409.4|40449.4|40409.4|40449.4|40409.4|1
1642180120000|2022-01-14 17:08:40|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|2
1642180140000|2022-01-14 17:09:00|40444.4|40404.4|40444.4|40404.4|40445.9|40405.9|40444.4|40404.4|2
1642180150000|2022-01-14 17:09:10|40445.9|40405.9|40454.4|40414.4|40454.4|40414.4|40445.9|40405.9|25
1642180160000|2022-01-14 17:09:20|40462.9|40422.9|40462.9|40422.9|40462.9|40422.9|40462.9|40422.9|9
1642180170000|2022-01-14 17:09:30|||||||||12
1642180180000|2022-01-14 17:09:40|40457.9|40417.9|40452.9|40412.9|40462.9|40422.9|40452.9|40412.9|4
1642180190000|2022-01-14 17:09:50|40462.9|40422.9|40414.4|40374.4|40462.9|40422.9|40412.9|40372.9|199
1642180200000|2022-01-14 17:10:00|40417.9|40377.9|40397.4|40357.4|40422.9|40382.9|40397.4|40357.4|36
1642180210000|2022-01-14 17:10:10|40404.4|40364.4|40405.9|40365.9|40405.9|40365.9|40400.9|40360.9|15
1642180220000|2022-01-14 17:10:20|40407.4|40367.4|40432.4|40392.4|40435.9|40395.9|40407.4|40367.4|15
1642180230000|2022-01-14 17:10:30|40435.9|40395.9|40425.9|40385.9|40435.9|40395.9|40420.9|40380.9|11
1642180240000|2022-01-14 17:10:40|40420.9|40380.9|40424.4|40384.4|40432.9|40392.9|40420.9|40380.9|34
1642180250000|2022-01-14 17:10:50|40422.9|40382.9|40424.4|40384.4|40424.4|40384.4|40412.9|40372.9|7
1642180260000|2022-01-14 17:11:00|40422.9|40382.9|40422.9|40382.9|40432.9|40392.9|40422.9|40382.9|9
1642180270000|2022-01-14 17:11:10|40424.4|40384.4|40419.4|40379.4|40424.4|40384.4|40415.9|40375.9|5
1642180280000|2022-01-14 17:11:20|40409.4|40369.4|40414.4|40374.4|40414.4|40374.4|40405.9|40365.9|5
1642180290000|2022-01-14 17:11:30|40419.4|40379.4|40414.4|40374.4|40419.4|40379.4|40414.4|40374.4|7
1642180300000|2022-01-14 17:11:40|40417.9|40377.9|40422.9|40382.9|40422.9|40382.9|40414.4|40374.4|4
1642180310000|2022-01-14 17:11:50|40424.4|40384.4|40422.9|40382.9|40424.4|40384.4|40414.4|40374.4|5
1642180320000|2022-01-14 17:12:00|40417.9|40377.9|40414.4|40374.4|40417.9|40377.9|40412.9|40372.9|5
1642180330000|2022-01-14 17:12:10|40412.9|40372.9|40384.4|40344.4|40412.9|40372.9|40377.9|40337.9|21
1642180340000|2022-01-14 17:12:20|40382.9|40342.9|40387.9|40347.9|40392.9|40352.9|40379.4|40339.4|7
1642180350000|2022-01-14 17:12:30|40389.4|40349.4|40387.9|40347.9|40395.9|40355.9|40384.4|40344.4|9
1642180360000|2022-01-14 17:12:40|40384.4|40344.4|40387.9|40347.9|40387.9|40347.9|40384.4|40344.4|11
1642180370000|2022-01-14 17:12:50|40384.4|40344.4|40382.9|40342.9|40384.4|40344.4|40374.4|40334.4|14
1642180380000|2022-01-14 17:13:00|40387.9|40347.9|40387.9|40347.9|40389.4|40349.4|40387.9|40347.9|8
1642180390000|2022-01-14 17:13:10|40384.4|40344.4|40384.4|40344.4|40387.9|40347.9|40384.4|40344.4|3
1642180400000|2022-01-14 17:13:20|40382.9|40342.9|40382.9|40342.9|40382.9|40342.9|40372.9|40332.9|3
1642180410000|2022-01-14 17:13:30|||||||||5
1642180420000|2022-01-14 17:13:40|40392.9|40352.9|40384.4|40344.4|40392.9|40352.9|40384.4|40344.4|16
1642180430000|2022-01-14 17:13:50|40392.9|40352.9|40392.9|40352.9|40392.9|40352.9|40387.9|40347.9|8
1642180440000|2022-01-14 17:14:00|40389.4|40349.4|40392.9|40352.9|40392.9|40352.9|40387.9|40347.9|2
1642180450000|2022-01-14 17:14:10|40399.9|40359.9|40412.9|40372.9|40417.9|40377.9|40399.9|40359.9|9
1642180460000|2022-01-14 17:14:20|40407.9|40367.9|40412.9|40372.9|40412.9|40372.9|40404.4|40364.4|4
1642180470000|2022-01-14 17:14:30|40407.9|40367.9|40407.9|40367.9|40412.9|40372.9|40407.9|40367.9|2
1642180480000|2022-01-14 17:14:40|||||||||6
1642180490000|2022-01-14 17:14:50|40402.9|40362.9|40404.4|40364.4|40404.4|40364.4|40402.9|40362.9|3
1642180500000|2022-01-14 17:15:00|40407.9|40367.9|40422.9|40382.9|40422.9|40382.9|40402.9|40362.9|10
1642180510000|2022-01-14 17:15:10|40431.4|40391.4|40419.9|40379.9|40431.4|40391.4|40419.9|40379.9|7
1642180520000|2022-01-14 17:15:20|40414.9|40374.9|40406.4|40366.4|40414.9|40374.9|40406.4|40366.4|9
1642180530000|2022-01-14 17:15:30|40401.4|40361.4|40401.4|40361.4|40402.9|40362.9|40399.9|40359.9|7
1642180540000|2022-01-14 17:15:40|40402.9|40362.9|40402.9|40362.9|40402.9|40362.9|40402.9|40362.9|6
1642180550000|2022-01-14 17:15:50|||||||||5
1642180560000|2022-01-14 17:16:00|40392.9|40352.9|40371.4|40331.4|40392.9|40352.9|40371.4|40331.4|13
1642180570000|2022-01-14 17:16:10|40369.9|40329.9|40371.4|40331.4|40371.4|40331.4|40366.4|40326.4|8
1642180580000|2022-01-14 17:16:20|40369.9|40329.9|40366.4|40326.4|40369.9|40329.9|40366.4|40326.4|9
1642180590000|2022-01-14 17:16:30|40364.9|40324.9|40361.4|40321.4|40364.9|40324.9|40359.9|40319.9|7
1642180600000|2022-01-14 17:16:40|||||||||8
1642180610000|2022-01-14 17:16:50|40359.9|40319.9|40351.4|40311.4|40361.4|40321.4|40349.9|40309.9|9
1642180620000|2022-01-14 17:17:00|40339.9|40299.9|40339.9|40299.9|40349.9|40309.9|40339.9|40299.9|30
1642180630000|2022-01-14 17:17:10|40344.9|40304.9|40339.9|40299.9|40344.9|40304.9|40334.9|40294.9|16
1642180640000|2022-01-14 17:17:20|40333.4|40293.4|40334.9|40294.9|40339.9|40299.9|40333.4|40293.4|4
1642180650000|2022-01-14 17:17:30|40329.9|40289.9|40339.9|40299.9|40339.9|40299.9|40329.9|40289.9|7
1642180660000|2022-01-14 17:17:40|40341.4|40301.4|40349.9|40309.9|40349.9|40309.9|40329.9|40289.9|19
1642180670000|2022-01-14 17:17:50|40339.9|40299.9|40339.9|40299.9|40341.4|40301.4|40339.9|40299.9|3
1642180680000|2022-01-14 17:18:00|40341.4|40301.4|40339.9|40299.9|40341.4|40301.4|40339.9|40299.9|1
1642180690000|2022-01-14 17:18:10|||||||||5
1642180700000|2022-01-14 17:18:20|40341.4|40301.4|40341.4|40301.4|40341.4|40301.4|40341.4|40301.4|3
1642180710000|2022-01-14 17:18:30|40339.9|40299.9|40339.9|40299.9|40341.4|40301.4|40339.9|40299.9|6
1642180720000|2022-01-14 17:18:40|40349.9|40309.9|40359.9|40319.9|40368.4|40328.4|40349.9|40309.9|9
1642180730000|2022-01-14 17:18:50|40361.4|40321.4|40354.9|40314.9|40361.4|40321.4|40354.9|40314.9|0
1642180740000|2022-01-14 17:19:00|40356.4|40316.4|40354.9|40314.9|40356.4|40316.4|40354.9|40314.9|5
1642180750000|2022-01-14 17:19:10|40349.9|40309.9|40351.4|40311.4|40354.9|40314.9|40341.4|40301.4|7
1642180760000|2022-01-14 17:19:20|40359.9|40319.9|40354.9|40314.9|40359.9|40319.9|40354.9|40314.9|11
1642180770000|2022-01-14 17:19:30|40358.4|40318.4|40384.9|40344.9|40388.4|40348.4|40346.4|40306.4|76
1642180780000|2022-01-14 17:19:40|40386.4|40346.4|40371.4|40331.4|40386.4|40346.4|40369.9|40329.9|5
1642180790000|2022-01-14 17:19:50|40379.9|40339.9|40378.4|40338.4|40388.4|40348.4|40378.4|40338.4|15
1642180800000|2022-01-14 17:20:00|40379.9|40339.9|40403.4|40363.4|40416.9|40376.9|40379.9|40339.9|9
1642180810000|2022-01-14 17:20:10|40389.9|40349.9|40389.9|40349.9|40399.9|40359.9|40389.9|40349.9|14
1642180820000|2022-01-14 17:20:20|40388.4|40348.4|40378.4|40338.4|40388.4|40348.4|40378.4|40338.4|10
1642180830000|2022-01-14 17:20:30|40376.9|40336.9|40376.9|40336.9|40378.4|40338.4|40373.4|40333.4|10
1642180840000|2022-01-14 17:20:40|40378.4|40338.4|40376.9|40336.9|40378.4|40338.4|40371.9|40331.9|15
1642180850000|2022-01-14 17:20:50|40373.4|40333.4|40376.9|40336.9|40388.4|40348.4|40371.9|40331.9|10
1642180860000|2022-01-14 17:21:00|40386.9|40346.9|40376.9|40336.9|40388.4|40348.4|40376.9|40336.9|18
1642180870000|2022-01-14 17:21:10|40374.9|40334.9|40366.9|40326.9|40374.9|40334.9|40366.9|40326.9|2
1642180880000|2022-01-14 17:21:20|40368.4|40328.4|40386.9|40346.9|40386.9|40346.9|40368.4|40328.4|28
1642180890000|2022-01-14 17:21:30|40381.9|40341.9|40381.9|40341.9|40388.4|40348.4|40381.9|40341.9|21
1642180900000|2022-01-14 17:21:40|40378.4|40338.4|40386.9|40346.9|40386.9|40346.9|40378.4|40338.4|11
1642180910000|2022-01-14 17:21:50|40388.4|40348.4|40383.4|40343.4|40398.4|40358.4|40383.4|40343.4|27
1642180920000|2022-01-14 17:22:00|40381.9|40341.9|40368.4|40328.4|40384.9|40344.9|40368.4|40328.4|22
1642180930000|2022-01-14 17:22:10|40376.9|40336.9|40378.4|40338.4|40378.4|40338.4|40371.9|40331.9|13
1642180940000|2022-01-14 17:22:20|40376.9|40336.9|40388.4|40348.4|40388.4|40348.4|40376.9|40336.9|24
1642180950000|2022-01-14 17:22:30|40386.9|40346.9|40396.9|40356.9|40396.9|40356.9|40386.9|40346.9|7
1642180960000|2022-01-14 17:22:40|||||||||13
1642180970000|2022-01-14 17:22:50|40398.4|40358.4|40398.4|40358.4|40398.4|40358.4|40398.4|40358.4|6
1642180980000|2022-01-14 17:23:00|40401.9|40361.9|40401.9|40361.9|40406.9|40366.9|40401.9|40361.9|6
1642180990000|2022-01-14 17:23:10|40398.4|40358.4|40406.9|40366.9|40406.9|40366.9|40396.9|40356.9|3
1642181000000|2022-01-14 17:23:20|40416.9|40376.9|40398.4|40358.4|40418.4|40378.4|40398.4|40358.4|31
1642181010000|2022-01-14 17:23:30|40401.9|40361.9|40398.4|40358.4|40401.9|40361.9|40398.4|40358.4|2
1642181020000|2022-01-14 17:23:40|||||||||1
1642181030000|2022-01-14 17:23:50|40408.4|40368.4|40403.4|40363.4|40408.4|40368.4|40403.4|40363.4|6
1642181040000|2022-01-14 17:24:00|40399.9|40359.9|40398.4|40358.4|40399.9|40359.9|40398.4|40358.4|7
1642181050000|2022-01-14 17:24:10|||||||||4
1642181060000|2022-01-14 17:24:20|40403.4|40363.4|40408.4|40368.4|40408.4|40368.4|40403.4|40363.4|2
1642181070000|2022-01-14 17:24:30|40409.9|40369.9|40391.9|40351.9|40411.9|40371.9|40386.9|40346.9|54
1642181080000|2022-01-14 17:24:40|40395.4|40355.4|40396.9|40356.9|40396.9|40356.9|40391.9|40351.9|8
1642181090000|2022-01-14 17:24:50|40398.4|40358.4|40388.4|40348.4|40398.4|40358.4|40388.4|40348.4|26
1642181100000|2022-01-14 17:25:00|40401.9|40361.9|40398.4|40358.4|40403.4|40363.4|40393.4|40353.4|18
1642181110000|2022-01-14 17:25:10|40393.4|40353.4|40396.9|40356.9|40398.4|40358.4|40391.9|40351.9|6
1642181120000|2022-01-14 17:25:20|40368.4|40328.4|40369.9|40329.9|40369.9|40329.9|40368.4|40328.4|22
1642181130000|2022-01-14 17:25:30|40371.4|40331.4|40369.9|40329.9|40374.9|40334.9|40369.9|40329.9|15
1642181140000|2022-01-14 17:25:40|40364.9|40324.9|40364.9|40324.9|40364.9|40324.9|40359.9|40319.9|4
1642181150000|2022-01-14 17:25:50|40361.4|40321.4|40369.9|40329.9|40369.9|40329.9|40361.4|40321.4|9
1642181160000|2022-01-14 17:26:00|||||||||6
1642181170000|2022-01-14 17:26:10|||||||||2
1642181180000|2022-01-14 17:26:20|||||||||1
1642181190000|2022-01-14 17:26:30|40371.4|40331.4|40374.9|40334.9|40379.9|40339.9|40371.4|40331.4|3
1642181210000|2022-01-14 17:26:50|40378.4|40338.4|40389.9|40349.9|40389.9|40349.9|40378.4|40338.4|11
1642181220000|2022-01-14 17:27:00|40391.4|40351.4|40389.9|40349.9|40391.4|40351.4|40389.9|40349.9|2
1642181230000|2022-01-14 17:27:10|40401.4|40361.4|40409.9|40369.9|40409.9|40369.9|40401.4|40361.4|10
1642181240000|2022-01-14 17:27:20|||||||||1
1642181250000|2022-01-14 17:27:30|40414.9|40374.9|40419.9|40379.9|40419.9|40379.9|40409.9|40369.9|33
1642181260000|2022-01-14 17:27:40|40411.4|40371.4|40409.9|40369.9|40419.9|40379.9|40409.9|40369.9|15
1642181270000|2022-01-14 17:27:50|40414.9|40374.9|40414.9|40374.9|40414.9|40374.9|40414.9|40374.9|13
1642181280000|2022-01-14 17:28:00|40411.4|40371.4|40401.9|40361.9|40411.4|40371.4|40396.9|40356.9|40
1642181290000|2022-01-14 17:28:10|40398.4|40358.4|40408.4|40368.4|40408.4|40368.4|40398.4|40358.4|1
1642181300000|2022-01-14 17:28:20|40398.4|40358.4|40408.4|40368.4|40408.4|40368.4|40398.4|40358.4|11
1642181310000|2022-01-14 17:28:30|40398.4|40358.4|40398.4|40358.4|40398.4|40358.4|40396.9|40356.9|3
1642181320000|2022-01-14 17:28:40|||||||||1
1642181330000|2022-01-14 17:28:50|40391.9|40351.9|40388.4|40348.4|40398.4|40358.4|40388.4|40348.4|9
1642181340000|2022-01-14 17:29:00|40386.9|40346.9|40383.4|40343.4|40393.4|40353.4|40383.4|40343.4|24
1642181350000|2022-01-14 17:29:10|40388.4|40348.4|40398.4|40358.4|40398.4|40358.4|40388.4|40348.4|15
1642181360000|2022-01-14 17:29:20|40396.9|40356.9|40398.4|40358.4|40401.9|40361.9|40396.9|40356.9|9
1642181370000|2022-01-14 17:29:30|40406.9|40366.9|40401.9|40361.9|40406.9|40366.9|40400.4|40360.4|10
1642181380000|2022-01-14 17:29:40|40406.9|40366.9|40421.9|40381.9|40421.9|40381.9|40406.9|40366.9|16
1642181390000|2022-01-14 17:29:50|40426.9|40386.9|40426.9|40386.9|40426.9|40386.9|40426.9|40386.9|5
1642181400000|2022-01-14 17:30:00|40436.9|40396.9|40428.4|40388.4|40436.9|40396.9|40421.9|40381.9|8
1642181420000|2022-01-14 17:30:20|40436.9|40396.9|40438.4|40398.4|40438.4|40398.4|40431.9|40391.9|9
1642181430000|2022-01-14 17:30:30|40428.4|40388.4|40428.4|40388.4|40431.9|40391.9|40428.4|40388.4|13
1642181440000|2022-01-14 17:30:40|40438.4|40398.4|40438.4|40398.4|40438.4|40398.4|40438.4|40398.4|8
1642181450000|2022-01-14 17:30:50|40436.9|40396.9|40436.9|40396.9|40438.4|40398.4|40436.9|40396.9|1
1642181460000|2022-01-14 17:31:00|40438.4|40398.4|40436.9|40396.9|40438.4|40398.4|40431.9|40391.9|9
1642181470000|2022-01-14 17:31:10|40428.4|40388.4|40436.9|40396.9|40436.9|40396.9|40428.4|40388.4|16
1642181480000|2022-01-14 17:31:20|40438.4|40398.4|40438.4|40398.4|40438.4|40398.4|40429.9|40389.9|26
1642181490000|2022-01-14 17:31:30|40434.9|40394.9|40438.4|40398.4|40438.4|40398.4|40429.9|40389.9|12
1642181500000|2022-01-14 17:31:40|40434.9|40394.9|40428.4|40388.4|40438.4|40398.4|40428.4|40388.4|9
1642181510000|2022-01-14 17:31:50|40426.9|40386.9|40433.4|40393.4|40433.4|40393.4|40426.9|40386.9|2
1642181520000|2022-01-14 17:32:00|40438.4|40398.4|40431.9|40391.9|40438.4|40398.4|40431.9|40391.9|2
1642181530000|2022-01-14 17:32:10|40428.4|40388.4|40431.9|40391.9|40431.9|40391.9|40428.4|40388.4|9
1642181540000|2022-01-14 17:32:20|40428.4|40388.4|40431.9|40391.9|40431.9|40391.9|40428.4|40388.4|6
1642181560000|2022-01-14 17:32:40|||||||||1
1642181570000|2022-01-14 17:32:50|40433.4|40393.4|40478.4|40438.4|40478.4|40438.4|40433.4|40393.4|41
1642181580000|2022-01-14 17:33:00|40483.4|40443.4|40468.4|40428.4|40486.9|40446.9|40468.4|40428.4|11
1642181590000|2022-01-14 17:33:10|40473.4|40433.4|40471.9|40431.9|40475.4|40435.4|40471.9|40431.9|9
1642181600000|2022-01-14 17:33:20|40505.4|40465.4|40498.9|40458.9|40505.4|40465.4|40495.4|40455.4|30
1642181610000|2022-01-14 17:33:30|40495.4|40455.4|40503.9|40463.9|40503.9|40463.9|40495.4|40455.4|7
1642181620000|2022-01-14 17:33:40|40498.9|40458.9|40488.9|40448.9|40498.9|40458.9|40485.4|40445.4|11
1642181630000|2022-01-14 17:33:50|40485.4|40445.4|40488.9|40448.9|40490.4|40450.4|40485.4|40445.4|2
1642181640000|2022-01-14 17:34:00|40490.4|40450.4|40485.4|40445.4|40490.4|40450.4|40475.4|40435.4|5
1642181650000|2022-01-14 17:34:10|40478.9|40438.9|40495.4|40455.4|40495.4|40455.4|40478.9|40438.9|12
1642181660000|2022-01-14 17:34:20|||||||||1
1642181670000|2022-01-14 17:34:30|40488.4|40448.4|40481.9|40441.9|40491.9|40451.9|40481.9|40441.9|37
1642181680000|2022-01-14 17:34:40|40478.4|40438.4|40500.4|40460.4|40500.4|40460.4|40478.4|40438.4|50
1642181690000|2022-01-14 17:34:50|40505.4|40465.4|40516.9|40476.9|40525.4|40485.4|40505.4|40465.4|38
1642181700000|2022-01-14 17:35:00|40520.4|40480.4|40511.9|40471.9|40521.9|40481.9|40506.9|40466.9|11
1642181710000|2022-01-14 17:35:10|40516.9|40476.9|40511.9|40471.9|40520.4|40480.4|40510.4|40470.4|21
1642181720000|2022-01-14 17:35:20|40510.4|40470.4|40505.4|40465.4|40511.9|40471.9|40505.4|40465.4|9
1642181730000|2022-01-14 17:35:30|40506.9|40466.9|40506.9|40466.9|40506.9|40466.9|40506.9|40466.9|0
1642181750000|2022-01-14 17:35:50|||||||||1
1642181760000|2022-01-14 17:36:00|40501.9|40461.9|40508.4|40468.4|40508.4|40468.4|40498.4|40458.4|8
1642181770000|2022-01-14 17:36:10|40503.4|40463.4|40508.4|40468.4|40508.4|40468.4|40503.4|40463.4|3
1642181780000|2022-01-14 17:36:20|40506.9|40466.9|40496.9|40456.9|40506.9|40466.9|40496.9|40456.9|3
1642181800000|2022-01-14 17:36:40|||||||||7
1642181810000|2022-01-14 17:36:50|40506.9|40466.9|40505.4|40465.4|40506.9|40466.9|40505.4|40465.4|9
1642181820000|2022-01-14 17:37:00|40506.9|40466.9|40505.4|40465.4|40506.9|40466.9|40505.4|40465.4|1
1642181830000|2022-01-14 17:37:10|40501.9|40461.9|40505.4|40465.4|40505.4|40465.4|40501.9|40461.9|6
1642181840000|2022-01-14 17:37:20|40500.4|40460.4|40500.4|40460.4|40500.4|40460.4|40500.4|40460.4|0
1642181850000|2022-01-14 17:37:30|40496.9|40456.9|40503.8|40463.8|40503.8|40463.8|40496.9|40456.9|0
1642181860000|2022-01-14 17:37:40|40505.3|40465.3|40505.3|40465.3|40505.3|40465.3|40505.3|40465.3|0
1642181870000|2022-01-14 17:37:50|40503.8|40463.8|40500.3|40460.3|40505.3|40465.3|40500.3|40460.3|2
1642181880000|2022-01-14 17:38:00|40505.3|40465.3|40495.3|40455.3|40505.3|40465.3|40495.3|40455.3|7
1642181890000|2022-01-14 17:38:10|40493.8|40453.8|40493.8|40453.8|40493.8|40453.8|40473.8|40433.8|25
1642181900000|2022-01-14 17:38:20|40495.3|40455.3|40485.3|40445.3|40495.3|40455.3|40483.8|40443.8|10
1642181910000|2022-01-14 17:38:30|40495.3|40455.3|40495.3|40455.3|40506.9|40466.9|40495.3|40455.3|66
1642181920000|2022-01-14 17:38:40|40496.8|40456.8|40505.3|40465.3|40505.3|40465.3|40493.8|40453.8|4
1642181930000|2022-01-14 17:38:50|40506.8|40466.8|40505.3|40465.3|40506.8|40466.8|40505.3|40465.3|6
1642181940000|2022-01-14 17:39:00|40503.8|40463.8|40505.3|40465.3|40505.3|40465.3|40503.8|40463.8|4
1642181950000|2022-01-14 17:39:10|40508.8|40468.8|40508.8|40468.8|40508.8|40468.8|40508.8|40468.8|3
1642181960000|2022-01-14 17:39:20|40505.3|40465.3|40508.8|40468.8|40508.8|40468.8|40505.3|40465.3|4
1642181970000|2022-01-14 17:39:30|40505.3|40465.3|40505.3|40465.3|40508.8|40468.8|40505.3|40465.3|2
1642181980000|2022-01-14 17:39:40|40513.8|40473.8|40513.8|40473.8|40513.8|40473.8|40513.8|40473.8|9
1642181990000|2022-01-14 17:39:50|40510.3|40470.3|40513.8|40473.8|40513.8|40473.8|40510.3|40470.3|2
1642182000000|2022-01-14 17:40:00|40515.3|40475.3|40505.3|40465.3|40515.3|40475.3|40503.8|40463.8|4
1642182010000|2022-01-14 17:40:10|40495.3|40455.3|40486.8|40446.8|40495.3|40455.3|40486.8|40446.8|12
1642182020000|2022-01-14 17:40:20|40491.8|40451.8|40491.8|40451.8|40495.3|40455.3|40491.8|40451.8|11
1642182030000|2022-01-14 17:40:30|40495.3|40455.3|40496.8|40456.8|40505.3|40465.3|40495.3|40455.3|8
1642182040000|2022-01-14 17:40:40|40500.3|40460.3|40501.8|40461.8|40501.8|40461.8|40495.3|40455.3|1
1642182050000|2022-01-14 17:40:50|40505.3|40465.3|40505.3|40465.3|40513.8|40473.8|40505.3|40465.3|8
1642182060000|2022-01-14 17:41:00|40515.3|40475.3|40505.3|40465.3|40515.3|40475.3|40505.3|40465.3|47
1642182070000|2022-01-14 17:41:10|40503.8|40463.8|40498.8|40458.8|40505.3|40465.3|40498.8|40458.8|6
1642182080000|2022-01-14 17:41:20|40502.3|40462.3|40500.3|40460.3|40505.3|40465.3|40500.3|40460.3|11
1642182090000|2022-01-14 17:41:30|40505.3|40465.3|40505.3|40465.3|40505.3|40465.3|40496.8|40456.8|20
1642182100000|2022-01-14 17:41:40|40515.3|40475.3|40510.3|40470.3|40515.3|40475.3|40510.3|40470.3|9
1642182110000|2022-01-14 17:41:50|40511.8|40471.8|40511.8|40471.8|40511.8|40471.8|40505.3|40465.3|1
1642182120000|2022-01-14 17:42:00|40501.8|40461.8|40505.3|40465.3|40505.3|40465.3|40501.8|40461.8|7
1642182130000|2022-01-14 17:42:10|40496.8|40456.8|40488.3|40448.3|40496.8|40456.8|40488.3|40448.3|8
1642182140000|2022-01-14 17:42:20|40486.8|40446.8|40496.8|40456.8|40496.8|40456.8|40486.8|40446.8|9
1642182150000|2022-01-14 17:42:30|40498.3|40458.3|40488.3|40448.3|40498.3|40458.3|40488.3|40448.3|21
1642182160000|2022-01-14 17:42:40|40486.8|40446.8|40486.8|40446.8|40488.3|40448.3|40486.8|40446.8|0
1642182170000|2022-01-14 17:42:50|40488.3|40448.3|40488.3|40448.3|40488.3|40448.3|40486.8|40446.8|6
1642182180000|2022-01-14 17:43:00|40478.3|40438.3|40496.8|40456.8|40496.8|40456.8|40478.3|40438.3|19
1642182190000|2022-01-14 17:43:10|40493.3|40453.3|40491.8|40451.8|40493.3|40453.3|40491.8|40451.8|8
1642182200000|2022-01-14 17:43:20|40488.3|40448.3|40478.3|40438.3|40488.3|40448.3|40476.8|40436.8|2
1642182210000|2022-01-14 17:43:30|40471.8|40431.8|40471.8|40431.8|40471.8|40431.8|40471.8|40431.8|3
1642182220000|2022-01-14 17:43:40|40468.3|40428.3|40468.3|40428.3|40468.3|40428.3|40468.3|40428.3|1
1642182230000|2022-01-14 17:43:50|40471.8|40431.8|40468.3|40428.3|40476.8|40436.8|40468.3|40428.3|6
1642182240000|2022-01-14 17:44:00|40471.8|40431.8|40468.3|40428.3|40471.8|40431.8|40468.3|40428.3|15
1642182250000|2022-01-14 17:44:10|40466.8|40426.8|40468.3|40428.3|40473.3|40433.3|40466.8|40426.8|2
1642182260000|2022-01-14 17:44:20|40463.3|40423.3|40458.3|40418.3|40468.3|40428.3|40458.3|40418.3|11
1642182270000|2022-01-14 17:44:30|40456.8|40416.8|40473.3|40433.3|40473.3|40433.3|40456.8|40416.8|42
1642182280000|2022-01-14 17:44:40|40471.8|40431.8|40486.8|40446.8|40486.8|40446.8|40471.8|40431.8|15
1642182290000|2022-01-14 17:44:50|40478.3|40438.3|40481.8|40441.8|40481.8|40441.8|40478.3|40438.3|3
1642182300000|2022-01-14 17:45:00|40474.8|40434.8|40478.3|40438.3|40481.8|40441.8|40474.8|40434.8|6
1642182310000|2022-01-14 17:45:10|40468.3|40428.3|40468.3|40428.3|40468.3|40428.3|40468.3|40428.3|10
1642182320000|2022-01-14 17:45:20|||||||||1
1642182330000|2022-01-14 17:45:30|40471.8|40431.8|40478.3|40438.3|40479.8|40439.8|40471.8|40431.8|8
1642182340000|2022-01-14 17:45:40|40476.8|40436.8|40478.3|40438.3|40478.3|40438.3|40468.3|40428.3|5
1642182350000|2022-01-14 17:45:50|40483.3|40443.3|40478.3|40438.3|40483.3|40443.3|40478.3|40438.3|6
1642182360000|2022-01-14 17:46:00|40486.8|40446.8|40486.8|40446.8|40486.8|40446.8|40486.8|40446.8|12
1642182370000|2022-01-14 17:46:10|40478.3|40438.3|40478.3|40438.3|40478.3|40438.3|40478.3|40438.3|2
1642182390000|2022-01-14 17:46:30|40481.8|40441.8|40488.3|40448.3|40488.3|40448.3|40481.8|40441.8|7
1642182400000|2022-01-14 17:46:40|40486.8|40446.8|40478.3|40438.3|40488.3|40448.3|40478.3|40438.3|1
1642182410000|2022-01-14 17:46:50|40476.8|40436.8|40476.8|40436.8|40476.8|40436.8|40476.8|40436.8|1
1642182420000|2022-01-14 17:47:00|40469.8|40429.8|40476.8|40436.8|40476.8|40436.8|40468.3|40428.3|21
1642182430000|2022-01-14 17:47:10|40475.3|40435.3|40481.8|40441.8|40485.3|40445.3|40475.3|40435.3|11
1642182440000|2022-01-14 17:47:20|40485.3|40445.3|40491.8|40451.8|40496.8|40456.8|40485.3|40445.3|4
1642182450000|2022-01-14 17:47:30|40493.3|40453.3|40505.3|40465.3|40505.3|40465.3|40491.8|40451.8|8
1642182460000|2022-01-14 17:47:40|40506.8|40466.8|40516.8|40476.8|40525.3|40485.3|40506.8|40466.8|35
1642182470000|2022-01-14 17:47:50|||||||||1
1642182480000|2022-01-14 17:48:00|40506.8|40466.8|40506.8|40466.8|40508.3|40468.3|40506.8|40466.8|5
1642182490000|2022-01-14 17:48:10|40503.3|40463.3|40503.3|40463.3|40506.8|40466.8|40503.3|40463.3|2
1642182500000|2022-01-14 17:48:20|||||||||5
1642182510000|2022-01-14 17:48:30|40496.8|40456.8|40496.8|40456.8|40498.3|40458.3|40496.8|40456.8|2
1642182520000|2022-01-14 17:48:40|40486.8|40446.8|40486.8|40446.8|40486.8|40446.8|40486.8|40446.8|13
1642182530000|2022-01-14 17:48:50|40488.3|40448.3|40486.8|40446.8|40488.3|40448.3|40486.8|40446.8|12
1642182540000|2022-01-14 17:49:00|||||||||1
1642182550000|2022-01-14 17:49:10|||||||||1
1642182560000|2022-01-14 17:49:20|40488.3|40448.3|40491.8|40451.8|40493.3|40453.3|40486.8|40446.8|4
1642182570000|2022-01-14 17:49:30|40488.3|40448.3|40488.3|40448.3|40488.3|40448.3|40486.8|40446.8|0
1642182580000|2022-01-14 17:49:40|40493.3|40453.3|40486.8|40446.8|40493.3|40453.3|40486.8|40446.8|4
1642182590000|2022-01-14 17:49:50|40511.8|40471.8|40511.8|40471.8|40511.8|40471.8|40506.8|40466.8|13
1642182600000|2022-01-14 17:50:00|40510.3|40470.3|40505.3|40465.3|40510.3|40470.3|40500.3|40460.3|14
1642182610000|2022-01-14 17:50:10|40510.3|40470.3|40505.3|40465.3|40510.3|40470.3|40505.3|40465.3|4
1642182620000|2022-01-14 17:50:20|40510.3|40470.3|40518.8|40478.8|40518.8|40478.8|40505.3|40465.3|14
1642182630000|2022-01-14 17:50:30|40522.3|40482.3|40510.3|40470.3|40522.3|40482.3|40510.3|40470.3|9
1642182640000|2022-01-14 17:50:40|40515.3|40475.3|40515.3|40475.3|40515.3|40475.3|40515.3|40475.3|0
1642182650000|2022-01-14 17:50:50|40510.3|40470.3|40506.8|40466.8|40515.3|40475.3|40506.8|40466.8|6
1642182660000|2022-01-14 17:51:00|40505.3|40465.3|40515.3|40475.3|40515.3|40475.3|40500.3|40460.3|42
1642182670000|2022-01-14 17:51:10|40513.8|40473.8|40515.3|40475.3|40515.3|40475.3|40505.3|40465.3|17
1642182680000|2022-01-14 17:51:20|40511.8|40471.8|40513.8|40473.8|40513.8|40473.8|40503.8|40463.8|9
1642182690000|2022-01-14 17:51:30|40515.3|40475.3|40505.3|40465.3|40515.3|40475.3|40505.3|40465.3|8
1642182700000|2022-01-14 17:51:40|40503.8|40463.8|40503.8|40463.8|40505.3|40465.3|40503.8|40463.8|29
1642182710000|2022-01-14 17:51:50|40505.3|40465.3|40515.3|40475.3|40515.3|40475.3|40503.8|40463.8|9
1642182720000|2022-01-14 17:52:00|40508.3|40468.3|40505.3|40465.3|40508.3|40468.3|40503.8|40463.8|27
1642182730000|2022-01-14 17:52:10|||||||||3
1642182740000|2022-01-14 17:52:20|40496.8|40456.8|40493.8|40453.8|40496.8|40456.8|40493.8|40453.8|5
1642182750000|2022-01-14 17:52:30|40495.3|40455.3|40495.3|40455.3|40495.3|40455.3|40495.3|40455.3|0
1642182760000|2022-01-14 17:52:40|||||||||2
1642182770000|2022-01-14 17:52:50|40490.3|40450.3|40490.3|40450.3|40490.3|40450.3|40490.3|40450.3|9
1642182780000|2022-01-14 17:53:00|40486.8|40446.8|40485.3|40445.3|40490.3|40450.3|40483.8|40443.8|2
1642182790000|2022-01-14 17:53:10|||||||||2
1642182800000|2022-01-14 17:53:20|||||||||5
1642182810000|2022-01-14 17:53:30|40492.3|40452.3|40486.8|40446.8|40493.8|40453.8|40486.8|40446.8|23
1642182820000|2022-01-14 17:53:40|40485.3|40445.3|40483.8|40443.8|40485.3|40445.3|40483.8|40443.8|5
1642182830000|2022-01-14 17:53:50|40485.3|40445.3|40483.8|40443.8|40485.3|40445.3|40483.8|40443.8|0
1642182840000|2022-01-14 17:54:00|40485.3|40445.3|40483.8|40443.8|40485.3|40445.3|40483.8|40443.8|11
1642182850000|2022-01-14 17:54:10|40481.8|40441.8|40475.3|40435.3|40481.8|40441.8|40475.3|40435.3|15
1642182860000|2022-01-14 17:54:20|40471.8|40431.8|40471.8|40431.8|40471.8|40431.8|40471.8|40431.8|1
1642182870000|2022-01-14 17:54:30|40470.3|40430.3|40466.8|40426.8|40470.3|40430.3|40466.8|40426.8|1
1642182880000|2022-01-14 17:54:40|40476.8|40436.8|40471.8|40431.8|40476.8|40436.8|40471.8|40431.8|6
1642182890000|2022-01-14 17:54:50|40466.8|40426.8|40461.8|40421.8|40466.8|40426.8|40461.8|40421.8|4
1642182900000|2022-01-14 17:55:00|40465.3|40425.3|40456.8|40416.8|40465.3|40425.3|40456.8|40416.8|3
1642182910000|2022-01-14 17:55:10|40458.3|40418.3|40449.8|40409.8|40458.3|40418.3|40449.8|40409.8|3
1642182920000|2022-01-14 17:55:20|40446.8|40406.8|40441.8|40401.8|40446.8|40406.8|40441.8|40401.8|4
1642182930000|2022-01-14 17:55:30|40438.3|40398.3|40438.3|40398.3|40438.3|40398.3|40438.3|40398.3|1
1642182940000|2022-01-14 17:55:40|||||||||6
1642182950000|2022-01-14 17:55:50|40436.8|40396.8|40438.3|40398.3|40438.3|40398.3|40436.8|40396.8|4
1642182960000|2022-01-14 17:56:00|40434.8|40394.8|40438.3|40398.3|40438.3|40398.3|40434.8|40394.8|6
1642182970000|2022-01-14 17:56:10|40436.8|40396.8|40438.3|40398.3|40438.3|40398.3|40436.8|40396.8|0
1642182980000|2022-01-14 17:56:20|40436.8|40396.8|40428.3|40388.3|40438.3|40398.3|40428.3|40388.3|6
1642182990000|2022-01-14 17:56:30|40426.8|40386.8|40426.8|40386.8|40428.3|40388.3|40426.8|40386.8|0
1642183000000|2022-01-14 17:56:40|40428.3|40388.3|40436.8|40396.8|40436.8|40396.8|40428.3|40388.3|1
1642183010000|2022-01-14 17:56:50|||||||||3
1642183030000|2022-01-14 17:57:10|40446.8|40406.8|40441.8|40401.8|40446.8|40406.8|40441.8|40401.8|6
1642183060000|2022-01-14 17:57:40|||||||||3
1642183070000|2022-01-14 17:57:50|||||||||2
1642183080000|2022-01-14 17:58:00|40445.3|40405.3|40451.8|40411.8|40456.8|40416.8|40445.3|40405.3|11
1642183100000|2022-01-14 17:58:20|40446.8|40406.8|40461.8|40421.8|40466.8|40426.8|40446.8|40406.8|24
1642183110000|2022-01-14 17:58:30|40458.3|40418.3|40456.8|40416.8|40458.3|40418.3|40448.3|40408.3|8
1642183120000|2022-01-14 17:58:40|40448.3|40408.3|40451.8|40411.8|40451.8|40411.8|40448.3|40408.3|8
1642183130000|2022-01-14 17:58:50|40448.3|40408.3|40448.3|40408.3|40448.3|40408.3|40448.3|40408.3|8
1642183140000|2022-01-14 17:59:00|40451.8|40411.8|40446.8|40406.8|40451.8|40411.8|40446.8|40406.8|1
1642183150000|2022-01-14 17:59:10|40448.3|40408.3|40448.3|40408.3|40448.3|40408.3|40448.3|40408.3|0
1642183160000|2022-01-14 17:59:20|40446.8|40406.8|40448.3|40408.3|40448.3|40408.3|40446.8|40406.8|6
1642183170000|2022-01-14 17:59:30|40441.8|40401.8|40438.3|40398.3|40441.8|40401.8|40436.8|40396.8|2
1642183180000|2022-01-14 17:59:40|40436.8|40396.8|40438.3|40398.3|40446.8|40406.8|40436.8|40396.8|7
1642183190000|2022-01-14 17:59:50|40441.8|40401.8|40431.8|40391.8|40446.8|40406.8|40431.8|40391.8|13
1642183200000|2022-01-14 18:00:00|40428.3|40388.3|40428.3|40388.3|40428.3|40388.3|40426.8|40386.8|2
1642183210000|2022-01-14 18:00:10|40431.8|40391.8|40428.3|40388.3|40431.8|40391.8|40428.3|40388.3|7
1642183220000|2022-01-14 18:00:20|40431.8|40391.8|40438.3|40398.3|40438.3|40398.3|40431.8|40391.8|4
1642183240000|2022-01-14 18:00:40|40436.8|40396.8|40438.3|40398.3|40438.3|40398.3|40431.8|40391.8|3
1642183250000|2022-01-14 18:00:50|40436.8|40396.8|40441.8|40401.8|40443.3|40403.3|40436.8|40396.8|3
1642183260000|2022-01-14 18:01:00|40438.3|40398.3|40441.8|40401.8|40443.3|40403.3|40438.3|40398.3|3
1642183280000|2022-01-14 18:01:20|||||||||5
1642183290000|2022-01-14 18:01:30|||||||||5
1642183300000|2022-01-14 18:01:40|||||||||1
1642183320000|2022-01-14 18:02:00|40438.3|40398.3|40433.3|40393.3|40438.3|40398.3|40433.3|40393.3|1
1642183330000|2022-01-14 18:02:10|40436.8|40396.8|40438.3|40398.3|40438.3|40398.3|40436.8|40396.8|0
1642183340000|2022-01-14 18:02:20|40441.8|40401.8|40448.3|40408.3|40448.3|40408.3|40441.8|40401.8|7
1642183350000|2022-01-14 18:02:30|40446.8|40406.8|40451.8|40411.8|40451.8|40411.8|40446.8|40406.8|12
1642183370000|2022-01-14 18:02:50|40456.8|40416.8|40456.8|40416.8|40456.8|40416.8|40451.8|40411.8|40
1642183380000|2022-01-14 18:03:00|40453.3|40413.3|40438.3|40398.3|40456.8|40416.8|40438.3|40398.3|12
1642183390000|2022-01-14 18:03:10|40439.8|40399.8|40446.8|40406.8|40448.3|40408.3|40436.8|40396.8|22
1642183400000|2022-01-14 18:03:20|40438.3|40398.3|40446.8|40406.8|40446.8|40406.8|40436.8|40396.8|85
1642183410000|2022-01-14 18:03:30|40441.8|40401.8|40438.3|40398.3|40449.8|40409.8|40438.3|40398.3|4
1642183420000|2022-01-14 18:03:40|40446.8|40406.8|40448.3|40408.3|40448.3|40408.3|40446.8|40406.8|17
1642183430000|2022-01-14 18:03:50|40441.3|40401.3|40448.3|40408.3|40448.3|40408.3|40441.3|40401.3|27
1642183440000|2022-01-14 18:04:00|40446.8|40406.8|40451.8|40411.8|40456.8|40416.8|40443.3|40403.3|13
1642183450000|2022-01-14 18:04:10|40448.3|40408.3|40448.3|40408.3|40453.3|40413.3|40446.8|40406.8|9
1642183460000|2022-01-14 18:04:20|40451.8|40411.8|40456.8|40416.8|40463.3|40423.3|40451.8|40411.8|9
1642183470000|2022-01-14 18:04:30|40458.3|40418.3|40466.8|40426.8|40468.3|40428.3|40456.8|40416.8|12
1642183480000|2022-01-14 18:04:40|40469.8|40429.8|40481.8|40441.8|40481.8|40441.8|40469.8|40429.8|12
1642183490000|2022-01-14 18:04:50|40478.3|40438.3|40476.8|40436.8|40478.3|40438.3|40476.8|40436.8|6
1642183500000|2022-01-14 18:05:00|||||||||1
1642183510000|2022-01-14 18:05:10|||||||||5
1642183520000|2022-01-14 18:05:20|40468.3|40428.3|40468.3|40428.3|40473.3|40433.3|40466.8|40426.8|11
1642183530000|2022-01-14 18:05:30|40466.8|40426.8|40468.3|40428.3|40468.3|40428.3|40466.8|40426.8|0
1642183540000|2022-01-14 18:05:40|40466.8|40426.8|40468.3|40428.3|40468.3|40428.3|40466.8|40426.8|4
1642183550000|2022-01-14 18:05:50|40466.8|40426.8|40468.3|40428.3|40468.3|40428.3|40466.8|40426.8|0
1642183560000|2022-01-14 18:06:00|||||||||4
1642183570000|2022-01-14 18:06:10|||||||||3
1642183580000|2022-01-14 18:06:20|40466.8|40426.8|40468.3|40428.3|40468.3|40428.3|40466.8|40426.8|6
1642183600000|2022-01-14 18:06:40|||||||||2
1642183610000|2022-01-14 18:06:50|40469.8|40429.8|40473.3|40433.3|40473.3|40433.3|40469.8|40429.8|9
1642183620000|2022-01-14 18:07:00|40478.3|40438.3|40473.3|40433.3|40478.3|40438.3|40473.3|40433.3|33
1642183630000|2022-01-14 18:07:10|40466.8|40426.8|40468.3|40428.3|40468.3|40428.3|40466.8|40426.8|35
1642183640000|2022-01-14 18:07:20|||||||||2
1642183660000|2022-01-14 18:07:40|40458.3|40418.3|40448.3|40408.3|40458.3|40418.3|40439.8|40399.8|5
1642183680000|2022-01-14 18:08:00|40446.8|40406.8|40448.3|40408.3|40448.3|40408.3|40444.8|40404.8|4
1642183690000|2022-01-14 18:08:10|40446.8|40406.8|40448.3|40408.3|40448.3|40408.3|40446.8|40406.8|2
1642183720000|2022-01-14 18:08:40|40449.8|40409.8|40449.8|40409.8|40449.8|40409.8|40449.8|40409.8|1
1642183730000|2022-01-14 18:08:50|40448.3|40408.3|40448.3|40408.3|40449.8|40409.8|40448.3|40408.3|2
1642183740000|2022-01-14 18:09:00|40449.8|40409.8|40448.3|40408.3|40449.8|40409.8|40448.3|40408.3|4
1642183750000|2022-01-14 18:09:10|40444.8|40404.8|40444.8|40404.8|40444.8|40404.8|40444.8|40404.8|8
1642183760000|2022-01-14 18:09:20|40439.8|40399.8|40444.8|40404.8|40444.8|40404.8|40439.8|40399.8|5
1642183770000|2022-01-14 18:09:30|||||||||1
1642183780000|2022-01-14 18:09:40|40448.3|40408.3|40448.3|40408.3|40448.3|40408.3|40448.3|40408.3|6
1642183790000|2022-01-14 18:09:50|40449.8|40409.8|40448.3|40408.3|40458.3|40418.3|40448.3|40408.3|26
1642183800000|2022-01-14 18:10:00|40444.8|40404.8|40448.3|40408.3|40448.3|40408.3|40443.3|40403.3|3
1642183810000|2022-01-14 18:10:10|||||||||1
1642183820000|2022-01-14 18:10:20|40454.8|40414.8|40449.8|40409.8|40454.8|40414.8|40449.8|40409.8|13
1642183830000|2022-01-14 18:10:30|40439.8|40399.8|40439.8|40399.8|40439.8|40399.8|40438.3|40398.3|16
1642183840000|2022-01-14 18:10:40|40434.8|40394.8|40434.8|40394.8|40434.8|40394.8|40434.8|40394.8|23
1642183850000|2022-01-14 18:10:50|40438.3|40398.3|40438.3|40398.3|40438.3|40398.3|40438.3|40398.3|3
1642183860000|2022-01-14 18:11:00|40434.8|40394.8|40434.8|40394.8|40434.8|40394.8|40434.8|40394.8|3
1642183870000|2022-01-14 18:11:10|40431.3|40391.3|40429.8|40389.8|40431.3|40391.3|40429.8|40389.8|1
1642183880000|2022-01-14 18:11:20|40434.8|40394.8|40431.3|40391.3|40434.8|40394.8|40429.8|40389.8|4
1642183890000|2022-01-14 18:11:30|40434.8|40394.8|40426.7|40386.7|40434.8|40394.8|40418.3|40378.3|6
1642183900000|2022-01-14 18:11:40|40423.3|40383.3|40426.7|40386.7|40426.7|40386.7|40423.3|40383.3|8
1642183910000|2022-01-14 18:11:50|40421.7|40381.7|40418.3|40378.3|40421.7|40381.7|40418.3|40378.3|2
1642183920000|2022-01-14 18:12:00|40421.7|40381.7|40426.7|40386.7|40426.7|40386.7|40421.7|40381.7|2
1642183930000|2022-01-14 18:12:10|||||||||1
1642183940000|2022-01-14 18:12:20|||||||||2
1642183950000|2022-01-14 18:12:30|||||||||1
1642183960000|2022-01-14 18:12:40|40436.7|40396.7|40436.7|40396.7|40438.3|40398.3|40436.7|40396.7|18
1642183970000|2022-01-14 18:12:50|40438.3|40398.3|40438.2|40398.2|40438.3|40398.3|40436.7|40396.7|11
1642183980000|2022-01-14 18:13:00|40431.7|40391.7|40428.2|40388.2|40431.7|40391.7|40428.2|40388.2|10
1642183990000|2022-01-14 18:13:10|40431.7|40391.7|40431.7|40391.7|40431.7|40391.7|40431.7|40391.7|1
1642184000000|2022-01-14 18:13:20|40436.7|40396.7|40431.7|40391.7|40436.7|40396.7|40431.7|40391.7|4
1642184010000|2022-01-14 18:13:30|40433.2|40393.2|40431.7|40391.7|40433.2|40393.2|40431.7|40391.7|2
1642184020000|2022-01-14 18:13:40|||||||||1
1642184030000|2022-01-14 18:13:50|40433.2|40393.2|40439.8|40399.8|40439.8|40399.8|40429.8|40389.8|7
1642184040000|2022-01-14 18:14:00|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|6
1642184050000|2022-01-14 18:14:10|40439.8|40399.8|40438.2|40398.2|40439.8|40399.8|40438.2|40398.2|9
1642184060000|2022-01-14 18:14:20|||||||||3
1642184070000|2022-01-14 18:14:30|40439.8|40399.8|40438.2|40398.2|40439.8|40399.8|40438.2|40398.2|14
1642184080000|2022-01-14 18:14:40|40458.2|40418.2|40466.7|40426.7|40468.2|40428.2|40458.2|40418.2|4
1642184090000|2022-01-14 18:14:50|40469.7|40429.7|40463.2|40423.2|40469.7|40429.7|40463.2|40423.2|3
1642184100000|2022-01-14 18:15:00|40461.7|40421.7|40461.7|40421.7|40463.2|40423.2|40461.7|40421.7|1
1642184110000|2022-01-14 18:15:10|40458.2|40418.2|40458.2|40418.2|40458.2|40418.2|40458.2|40418.2|2
1642184120000|2022-01-14 18:15:20|||||||||6
1642184130000|2022-01-14 18:15:30|40463.2|40423.2|40463.2|40423.2|40463.2|40423.2|40463.2|40423.2|4
1642184140000|2022-01-14 18:15:40|40459.7|40419.7|40463.2|40423.2|40463.2|40423.2|40458.2|40418.2|8
1642184150000|2022-01-14 18:15:50|40459.7|40419.7|40458.2|40418.2|40459.7|40419.7|40458.2|40418.2|3
1642184160000|2022-01-14 18:16:00|40448.2|40408.2|40448.2|40408.2|40448.2|40408.2|40448.2|40408.2|7
1642184170000|2022-01-14 18:16:10|40449.7|40409.7|40454.7|40414.7|40454.7|40414.7|40448.2|40408.2|3
1642184180000|2022-01-14 18:16:20|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|5
1642184190000|2022-01-14 18:16:30|||||||||4
1642184200000|2022-01-14 18:16:40|40454.7|40414.7|40448.2|40408.2|40458.2|40418.2|40448.2|40408.2|9
1642184210000|2022-01-14 18:16:50|40451.7|40411.7|40438.2|40398.2|40451.7|40411.7|40438.2|40398.2|23
1642184220000|2022-01-14 18:17:00|40441.7|40401.7|40441.7|40401.7|40446.7|40406.7|40438.2|40398.2|24
1642184230000|2022-01-14 18:17:10|40438.2|40398.2|40438.2|40398.2|40441.7|40401.7|40438.2|40398.2|4
1642184240000|2022-01-14 18:17:20|40443.2|40403.2|40444.7|40404.7|40448.2|40408.2|40443.2|40403.2|15
1642184250000|2022-01-14 18:17:30|40443.2|40403.2|40444.7|40404.7|40444.7|40404.7|40439.7|40399.7|5
1642184260000|2022-01-14 18:17:40|40443.2|40403.2|40448.2|40408.2|40448.2|40408.2|40443.2|40403.2|1
1642184270000|2022-01-14 18:17:50|40444.7|40404.7|40444.7|40404.7|40444.7|40404.7|40444.7|40404.7|3
1642184280000|2022-01-14 18:18:00|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|5
1642184290000|2022-01-14 18:18:10|||||||||6
1642184300000|2022-01-14 18:18:20|||||||||5
1642184310000|2022-01-14 18:18:30|40444.7|40404.7|40444.7|40404.7|40444.7|40404.7|40444.7|40404.7|2
1642184330000|2022-01-14 18:18:50|40448.2|40408.2|40439.7|40399.7|40448.2|40408.2|40439.7|40399.7|16
1642184340000|2022-01-14 18:19:00|40444.7|40404.7|40444.7|40404.7|40444.7|40404.7|40444.7|40404.7|4
1642184350000|2022-01-14 18:19:10|40441.2|40401.2|40439.7|40399.7|40448.2|40408.2|40439.7|40399.7|5
1642184370000|2022-01-14 18:19:30|40448.2|40408.2|40448.2|40408.2|40448.2|40408.2|40448.2|40408.2|2
1642184380000|2022-01-14 18:19:40|40439.7|40399.7|40444.7|40404.7|40444.7|40404.7|40439.7|40399.7|4
1642184390000|2022-01-14 18:19:50|||||||||2
1642184400000|2022-01-14 18:20:00|40448.2|40408.2|40466.7|40426.7|40466.7|40426.7|40448.2|40408.2|8
1642184410000|2022-01-14 18:20:10|40463.2|40423.2|40464.7|40424.7|40468.2|40428.2|40463.2|40423.2|4
1642184420000|2022-01-14 18:20:20|40463.2|40423.2|40468.2|40428.2|40468.2|40428.2|40459.7|40419.7|0
1642184430000|2022-01-14 18:20:30|||||||||1
1642184440000|2022-01-14 18:20:40|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|40476.7|40436.7|22
1642184450000|2022-01-14 18:20:50|40476.7|40436.7|40476.7|40436.7|40476.7|40436.7|40476.7|40436.7|0
1642184460000|2022-01-14 18:21:00|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|40476.7|40436.7|10
1642184470000|2022-01-14 18:21:10|40459.7|40419.7|40463.2|40423.2|40466.7|40426.7|40458.2|40418.2|24
1642184480000|2022-01-14 18:21:20|40459.7|40419.7|40468.2|40428.2|40468.2|40428.2|40456.7|40416.7|4
1642184490000|2022-01-14 18:21:30|40463.2|40423.2|40458.2|40418.2|40463.2|40423.2|40458.2|40418.2|1
1642184500000|2022-01-14 18:21:40|40456.7|40416.7|40458.2|40418.2|40458.2|40418.2|40455.2|40415.2|2
1642184510000|2022-01-14 18:21:50|40456.7|40416.7|40453.2|40413.2|40458.2|40418.2|40453.2|40413.2|5
1642184520000|2022-01-14 18:22:00|40456.7|40416.7|40458.2|40418.2|40458.2|40418.2|40456.7|40416.7|2
1642184530000|2022-01-14 18:22:10|40459.7|40419.7|40459.7|40419.7|40459.7|40419.7|40459.7|40419.7|1
1642184540000|2022-01-14 18:22:20|40458.2|40418.2|40449.7|40409.7|40458.2|40418.2|40449.7|40409.7|6
1642184550000|2022-01-14 18:22:30|40448.2|40408.2|40458.2|40418.2|40458.2|40418.2|40448.2|40408.2|5
1642184560000|2022-01-14 18:22:40|40468.2|40428.2|40459.7|40419.7|40468.2|40428.2|40458.2|40418.2|11
1642184570000|2022-01-14 18:22:50|40458.2|40418.2|40458.2|40418.2|40459.7|40419.7|40458.2|40418.2|4
1642184580000|2022-01-14 18:23:00|40459.7|40419.7|40471.7|40431.7|40476.7|40436.7|40458.2|40418.2|15
1642184590000|2022-01-14 18:23:10|40473.2|40433.2|40478.2|40438.2|40478.2|40438.2|40468.2|40428.2|2
1642184600000|2022-01-14 18:23:20|40469.7|40429.7|40474.7|40434.7|40474.7|40434.7|40469.7|40429.7|3
1642184610000|2022-01-14 18:23:30|40468.2|40428.2|40473.2|40433.2|40473.2|40433.2|40468.2|40428.2|5
1642184620000|2022-01-14 18:23:40|40474.7|40434.7|40474.7|40434.7|40474.7|40434.7|40474.7|40434.7|3
1642184630000|2022-01-14 18:23:50|40473.2|40433.2|40476.7|40436.7|40478.2|40438.2|40468.2|40428.2|19
1642184640000|2022-01-14 18:24:00|40478.2|40438.2|40473.2|40433.2|40478.2|40438.2|40473.2|40433.2|5
1642184650000|2022-01-14 18:24:10|40476.7|40436.7|40473.2|40433.2|40478.2|40438.2|40473.2|40433.2|3
1642184660000|2022-01-14 18:24:20|40468.2|40428.2|40468.2|40428.2|40468.2|40428.2|40468.2|40428.2|1
1642184670000|2022-01-14 18:24:30|40473.2|40433.2|40468.2|40428.2|40473.2|40433.2|40468.2|40428.2|2
1642184690000|2022-01-14 18:24:50|40463.2|40423.2|40463.2|40423.2|40463.2|40423.2|40463.2|40423.2|4
1642184700000|2022-01-14 18:25:00|40468.2|40428.2|40468.2|40428.2|40468.2|40428.2|40468.2|40428.2|6
1642184710000|2022-01-14 18:25:10|40458.2|40418.2|40458.2|40418.2|40461.2|40421.2|40458.2|40418.2|15
1642184730000|2022-01-14 18:25:30|40449.7|40409.7|40458.2|40418.2|40458.2|40418.2|40449.7|40409.7|47
1642184740000|2022-01-14 18:25:40|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|40449.7|40409.7|11
1642184750000|2022-01-14 18:25:50|40449.7|40409.7|40448.2|40408.2|40449.7|40409.7|40446.7|40406.7|1
1642184760000|2022-01-14 18:26:00|40458.2|40418.2|40463.2|40423.2|40466.7|40426.7|40458.2|40418.2|7
1642184770000|2022-01-14 18:26:10|40466.7|40426.7|40471.7|40431.7|40476.7|40436.7|40463.2|40423.2|20
1642184780000|2022-01-14 18:26:20|40468.2|40428.2|40478.2|40438.2|40478.2|40438.2|40466.7|40426.7|12
1642184790000|2022-01-14 18:26:30|40476.7|40436.7|40496.7|40456.7|40498.2|40458.2|40476.7|40436.7|5
1642184800000|2022-01-14 18:26:40|40498.2|40458.2|40491.7|40451.7|40506.7|40466.7|40491.7|40451.7|10
1642184810000|2022-01-14 18:26:50|40495.2|40455.2|40486.7|40446.7|40496.7|40456.7|40486.7|40446.7|4
1642184820000|2022-01-14 18:27:00|40488.2|40448.2|40478.2|40438.2|40488.2|40448.2|40478.2|40438.2|7
1642184830000|2022-01-14 18:27:10|||||||||5
1642184840000|2022-01-14 18:27:20|40476.7|40436.7|40476.7|40436.7|40476.7|40436.7|40476.7|40436.7|1
1642184850000|2022-01-14 18:27:30|40478.2|40438.2|40476.7|40436.7|40478.2|40438.2|40476.7|40436.7|0
1642184860000|2022-01-14 18:27:40|40478.2|40438.2|40486.7|40446.7|40488.2|40448.2|40478.2|40438.2|15
1642184870000|2022-01-14 18:27:50|40496.7|40456.7|40496.7|40456.7|40496.7|40456.7|40496.7|40456.7|22
1642184880000|2022-01-14 18:28:00|40486.7|40446.7|40478.2|40438.2|40486.7|40446.7|40476.7|40436.7|9
1642184890000|2022-01-14 18:28:10|40481.7|40441.7|40476.7|40436.7|40481.7|40441.7|40476.7|40436.7|3
1642184900000|2022-01-14 18:28:20|40478.2|40438.2|40483.2|40443.2|40483.2|40443.2|40478.2|40438.2|1
1642184910000|2022-01-14 18:28:30|40481.7|40441.7|40483.2|40443.2|40483.2|40443.2|40481.7|40441.7|0
1642184920000|2022-01-14 18:28:40|40481.7|40441.7|40483.2|40443.2|40486.7|40446.7|40481.7|40441.7|4
1642184930000|2022-01-14 18:28:50|40486.7|40446.7|40479.7|40439.7|40488.2|40448.2|40479.7|40439.7|1
1642184940000|2022-01-14 18:29:00|40478.2|40438.2|40488.2|40448.2|40488.2|40448.2|40478.2|40438.2|4
1642184950000|2022-01-14 18:29:10|40486.7|40446.7|40488.2|40448.2|40488.2|40448.2|40483.2|40443.2|3
1642184960000|2022-01-14 18:29:20|40486.7|40446.7|40488.2|40448.2|40488.2|40448.2|40481.7|40441.7|3
1642184970000|2022-01-14 18:29:30|40486.7|40446.7|40488.2|40448.2|40488.2|40448.2|40486.7|40446.7|6
1642184990000|2022-01-14 18:29:50|||||||||2
1642185000000|2022-01-14 18:30:00|40493.2|40453.2|40488.2|40448.2|40496.7|40456.7|40488.2|40448.2|2
1642185010000|2022-01-14 18:30:10|||||||||1
1642185020000|2022-01-14 18:30:20|40491.7|40451.7|40493.2|40453.2|40493.2|40453.2|40491.7|40451.7|1
1642185040000|2022-01-14 18:30:40|||||||||1
1642185050000|2022-01-14 18:30:50|40491.7|40451.7|40491.7|40451.7|40493.2|40453.2|40491.7|40451.7|1
1642185060000|2022-01-14 18:31:00|40486.7|40446.7|40476.7|40436.7|40486.7|40446.7|40476.7|40436.7|8
1642185080000|2022-01-14 18:31:20|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|40476.7|40436.7|6
1642185090000|2022-01-14 18:31:30|40471.7|40431.7|40468.2|40428.2|40476.7|40436.7|40468.2|40428.2|7
1642185100000|2022-01-14 18:31:40|40466.7|40426.7|40463.2|40423.2|40466.7|40426.7|40463.2|40423.2|6
1642185110000|2022-01-14 18:31:50|40466.7|40426.7|40468.2|40428.2|40468.2|40428.2|40466.7|40426.7|6
1642185130000|2022-01-14 18:32:10|40458.2|40418.2|40453.2|40413.2|40458.2|40418.2|40448.2|40408.2|7
1642185140000|2022-01-14 18:32:20|40456.7|40416.7|40458.2|40418.2|40458.2|40418.2|40451.7|40411.7|6
1642185150000|2022-01-14 18:32:30|||||||||1
1642185160000|2022-01-14 18:32:40|||||||||1
1642185170000|2022-01-14 18:32:50|||||||||3
1642185180000|2022-01-14 18:33:00|40453.2|40413.2|40453.2|40413.2|40458.2|40418.2|40448.2|40408.2|6
1642185190000|2022-01-14 18:33:10|40448.2|40408.2|40448.2|40408.2|40448.2|40408.2|40448.2|40408.2|0
1642185200000|2022-01-14 18:33:20|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|3
1642185210000|2022-01-14 18:33:30|40454.7|40414.7|40453.2|40413.2|40454.7|40414.7|40453.2|40413.2|0
1642185220000|2022-01-14 18:33:40|40454.7|40414.7|40458.2|40418.2|40458.2|40418.2|40454.7|40414.7|0
1642185230000|2022-01-14 18:33:50|||||||||1
1642185240000|2022-01-14 18:34:00|||||||||1
1642185250000|2022-01-14 18:34:10|40459.7|40419.7|40458.2|40418.2|40459.7|40419.7|40458.2|40418.2|2
1642185260000|2022-01-14 18:34:20|40459.7|40419.7|40471.7|40431.7|40478.2|40438.2|40458.2|40418.2|13
1642185270000|2022-01-14 18:34:30|||||||||1
1642185280000|2022-01-14 18:34:40|40473.2|40433.2|40468.2|40428.2|40473.2|40433.2|40468.2|40428.2|1
1642185290000|2022-01-14 18:34:50|40466.7|40426.7|40471.7|40431.7|40471.7|40431.7|40466.7|40426.7|6
1642185300000|2022-01-14 18:35:00|40476.7|40436.7|40468.2|40428.2|40478.2|40438.2|40466.7|40426.7|5
1642185310000|2022-01-14 18:35:10|40466.7|40426.7|40471.7|40431.7|40473.2|40433.2|40466.7|40426.7|13
1642185320000|2022-01-14 18:35:20|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|1
1642185330000|2022-01-14 18:35:30|||||||||6
1642185360000|2022-01-14 18:36:00|||||||||2
1642185370000|2022-01-14 18:36:10|40476.7|40436.7|40471.7|40431.7|40476.7|40436.7|40471.7|40431.7|2
1642185380000|2022-01-14 18:36:20|40476.7|40436.7|40478.2|40438.2|40478.2|40438.2|40476.7|40436.7|5
1642185390000|2022-01-14 18:36:30|40498.2|40458.2|40501.7|40461.7|40508.2|40468.2|40498.2|40458.2|9
1642185400000|2022-01-14 18:36:40|40503.2|40463.2|40503.2|40463.2|40511.7|40471.7|40501.7|40461.7|26
1642185410000|2022-01-14 18:36:50|40504.7|40464.7|40503.2|40463.2|40508.2|40468.2|40501.7|40461.7|12
1642185420000|2022-01-14 18:37:00|40501.7|40461.7|40511.7|40471.7|40511.7|40471.7|40496.7|40456.7|17
1642185430000|2022-01-14 18:37:10|40508.2|40468.2|40498.2|40458.2|40508.2|40468.2|40498.2|40458.2|0
1642185440000|2022-01-14 18:37:20|40496.7|40456.7|40496.7|40456.7|40496.7|40456.7|40496.7|40456.7|0
1642185450000|2022-01-14 18:37:30|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|30
1642185460000|2022-01-14 18:37:40|40481.7|40441.7|40481.7|40441.7|40486.7|40446.7|40481.7|40441.7|5
1642185470000|2022-01-14 18:37:50|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|2
1642185480000|2022-01-14 18:38:00|40481.7|40441.7|40488.2|40448.2|40488.2|40448.2|40478.2|40438.2|20
1642185490000|2022-01-14 18:38:10|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|3
1642185500000|2022-01-14 18:38:20|40506.7|40466.7|40506.7|40466.7|40506.7|40466.7|40501.7|40461.7|24
1642185510000|2022-01-14 18:38:30|40511.7|40471.7|40506.7|40466.7|40511.7|40471.7|40506.7|40466.7|0
1642185520000|2022-01-14 18:38:40|40511.7|40471.7|40511.7|40471.7|40511.7|40471.7|40511.7|40471.7|3
1642185540000|2022-01-14 18:39:00|40508.2|40468.2|40511.7|40471.7|40511.7|40471.7|40506.7|40466.7|5
1642185550000|2022-01-14 18:39:10|40516.7|40476.7|40516.7|40476.7|40516.7|40476.7|40506.7|40466.7|5
1642185560000|2022-01-14 18:39:20|40511.7|40471.7|40511.7|40471.7|40511.7|40471.7|40511.7|40471.7|3
1642185570000|2022-01-14 18:39:30|40496.7|40456.7|40489.7|40449.7|40498.2|40458.2|40489.7|40449.7|46
1642185580000|2022-01-14 18:39:40|40481.2|40441.2|40483.2|40443.2|40483.2|40443.2|40481.2|40441.2|15
1642185590000|2022-01-14 18:39:50|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|1
1642185600000|2022-01-14 18:40:00|40483.2|40443.2|40478.2|40438.2|40483.2|40443.2|40478.2|40438.2|2
1642185610000|2022-01-14 18:40:10|40483.2|40443.2|40483.2|40443.2|40483.2|40443.2|40483.2|40443.2|1
1642185620000|2022-01-14 18:40:20|40488.2|40448.2|40488.2|40448.2|40488.2|40448.2|40488.2|40448.2|12
1642185630000|2022-01-14 18:40:30|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|1
1642185640000|2022-01-14 18:40:40|40488.2|40448.2|40486.7|40446.7|40488.2|40448.2|40486.7|40446.7|1
1642185650000|2022-01-14 18:40:50|40488.2|40448.2|40488.2|40448.2|40488.2|40448.2|40486.7|40446.7|7
1642185660000|2022-01-14 18:41:00|40489.7|40449.7|40503.2|40463.2|40508.2|40468.2|40489.7|40449.7|20
1642185670000|2022-01-14 18:41:10|40508.2|40468.2|40508.2|40468.2|40513.2|40473.2|40508.2|40468.2|5
1642185680000|2022-01-14 18:41:20|40513.2|40473.2|40513.2|40473.2|40513.2|40473.2|40511.7|40471.7|3
1642185690000|2022-01-14 18:41:30|40511.7|40471.7|40511.7|40471.7|40511.7|40471.7|40511.7|40471.7|0
1642185700000|2022-01-14 18:41:40|40516.7|40476.7|40516.7|40476.7|40516.7|40476.7|40515.2|40475.2|4
1642185710000|2022-01-14 18:41:50|||||||||2
1642185720000|2022-01-14 18:42:00|40511.7|40471.7|40511.7|40471.7|40511.7|40471.7|40508.2|40468.2|7
1642185730000|2022-01-14 18:42:10|40508.2|40468.2|40511.7|40471.7|40511.7|40471.7|40508.2|40468.2|12
1642185740000|2022-01-14 18:42:20|40508.2|40468.2|40511.7|40471.7|40511.7|40471.7|40508.2|40468.2|22
1642185750000|2022-01-14 18:42:30|40508.2|40468.2|40506.7|40466.7|40516.7|40476.7|40506.7|40466.7|2
1642185760000|2022-01-14 18:42:40|40501.7|40461.7|40506.7|40466.7|40506.7|40466.7|40501.7|40461.7|4
1642185770000|2022-01-14 18:42:50|40501.7|40461.7|40498.2|40458.2|40501.7|40461.7|40498.2|40458.2|41
1642185780000|2022-01-14 18:43:00|40506.7|40466.7|40503.2|40463.2|40506.7|40466.7|40501.7|40461.7|2
1642185790000|2022-01-14 18:43:10|40506.7|40466.7|40506.7|40466.7|40506.7|40466.7|40506.7|40466.7|4
1642185800000|2022-01-14 18:43:20|40508.2|40468.2|40513.2|40473.2|40513.2|40473.2|40508.2|40468.2|4
1642185810000|2022-01-14 18:43:30|40518.2|40478.2|40508.2|40468.2|40518.2|40478.2|40504.7|40464.7|26
1642185820000|2022-01-14 18:43:40|40509.7|40469.7|40514.7|40474.7|40519.7|40479.7|40509.7|40469.7|6
1642185830000|2022-01-14 18:43:50|40518.2|40478.2|40514.7|40474.7|40519.7|40479.7|40514.7|40474.7|2
1642185840000|2022-01-14 18:44:00|40504.7|40464.7|40504.7|40464.7|40504.7|40464.7|40504.7|40464.7|3
1642185850000|2022-01-14 18:44:10|40509.7|40469.7|40501.2|40461.2|40509.7|40469.7|40501.2|40461.2|4
1642185860000|2022-01-14 18:44:20|40499.7|40459.7|40499.7|40459.7|40499.7|40459.7|40499.7|40459.7|1
1642185880000|2022-01-14 18:44:40|||||||||2
1642185890000|2022-01-14 18:44:50|40489.7|40449.7|40489.7|40449.7|40489.7|40449.7|40489.7|40449.7|5
1642185900000|2022-01-14 18:45:00|40491.2|40451.2|40489.7|40449.7|40491.2|40451.2|40489.7|40449.7|4
1642185910000|2022-01-14 18:45:10|40492.7|40452.7|40504.7|40464.7|40504.7|40464.7|40492.7|40452.7|3
1642185920000|2022-01-14 18:45:20|40509.7|40469.7|40509.7|40469.7|40509.7|40469.7|40506.2|40466.2|6
1642185930000|2022-01-14 18:45:30|40511.2|40471.2|40511.2|40471.2|40511.2|40471.2|40511.2|40471.2|1
1642185940000|2022-01-14 18:45:40|40506.2|40466.2|40506.2|40466.2|40506.2|40466.2|40506.2|40466.2|1
1642185950000|2022-01-14 18:45:50|40501.2|40461.2|40499.7|40459.7|40501.2|40461.2|40499.7|40459.7|2
1642185960000|2022-01-14 18:46:00|40501.2|40461.2|40501.2|40461.2|40501.2|40461.2|40501.2|40461.2|1
1642185970000|2022-01-14 18:46:10|40499.7|40459.7|40499.7|40459.7|40499.7|40459.7|40499.7|40459.7|0
1642185980000|2022-01-14 18:46:20|||||||||6
1642185990000|2022-01-14 18:46:30|40509.7|40469.7|40501.2|40461.2|40509.7|40469.7|40501.2|40461.2|5
1642186000000|2022-01-14 18:46:40|40492.7|40452.7|40469.7|40429.7|40492.7|40452.7|40464.7|40424.7|16
1642186010000|2022-01-14 18:46:50|40474.7|40434.7|40496.2|40456.2|40499.7|40459.7|40474.7|40434.7|9
1642186020000|2022-01-14 18:47:00|40494.7|40454.7|40484.7|40444.7|40494.7|40454.7|40484.7|40444.7|5
1642186030000|2022-01-14 18:47:10|40489.7|40449.7|40489.7|40449.7|40492.7|40452.7|40489.7|40449.7|10
1642186040000|2022-01-14 18:47:20|40491.2|40451.2|40499.7|40459.7|40501.2|40461.2|40489.7|40449.7|1
1642186050000|2022-01-14 18:47:30|||||||||1
1642186060000|2022-01-14 18:47:40|||||||||2
1642186080000|2022-01-14 18:48:00|||||||||5
1642186100000|2022-01-14 18:48:20|||||||||1
1642186110000|2022-01-14 18:48:30|40501.2|40461.2|40501.2|40461.2|40501.2|40461.2|40501.2|40461.2|1
1642186120000|2022-01-14 18:48:40|40499.6|40459.6|40484.6|40444.6|40499.6|40459.6|40481.2|40441.2|11
1642186130000|2022-01-14 18:48:50|40489.6|40449.6|40479.6|40439.6|40489.6|40449.6|40479.6|40439.6|2
1642186140000|2022-01-14 18:49:00|40481.2|40441.2|40479.6|40439.6|40481.2|40441.2|40479.6|40439.6|0
1642186150000|2022-01-14 18:49:10|40469.6|40429.6|40479.6|40439.6|40479.6|40439.6|40469.6|40429.6|17
1642186160000|2022-01-14 18:49:20|40474.6|40434.6|40474.6|40434.6|40474.6|40434.6|40474.6|40434.6|4
1642186170000|2022-01-14 18:49:30|40478.1|40438.1|40479.6|40439.6|40479.6|40439.6|40478.1|40438.1|1
1642186180000|2022-01-14 18:49:40|||||||||2
1642186190000|2022-01-14 18:49:50|40469.6|40429.6|40459.6|40419.6|40469.6|40429.6|40449.6|40409.6|20
1642186200000|2022-01-14 18:50:00|40461.2|40421.2|40459.6|40419.6|40461.2|40421.2|40459.6|40419.6|2
1642186210000|2022-01-14 18:50:10|40454.6|40414.6|40454.6|40414.6|40454.6|40414.6|40454.6|40414.6|5
1642186220000|2022-01-14 18:50:20|40459.6|40419.6|40459.6|40419.6|40459.6|40419.6|40459.6|40419.6|0
1642186230000|2022-01-14 18:50:30|40464.6|40424.6|40459.6|40419.6|40464.6|40424.6|40459.6|40419.6|2
1642186240000|2022-01-14 18:50:40|40454.6|40414.6|40449.6|40409.6|40454.6|40414.6|40449.6|40409.6|4
1642186250000|2022-01-14 18:50:50|40444.6|40404.6|40444.6|40404.6|40448.1|40408.1|40439.6|40399.6|15
1642186260000|2022-01-14 18:51:00|40439.6|40399.6|40441.1|40401.1|40444.6|40404.6|40439.6|40399.6|3
1642186270000|2022-01-14 18:51:10|40439.6|40399.6|40454.6|40414.6|40454.6|40414.6|40439.6|40399.6|4
1642186280000|2022-01-14 18:51:20|40451.1|40411.1|40441.1|40401.1|40451.1|40411.1|40439.6|40399.6|23
1642186290000|2022-01-14 18:51:30|40449.6|40409.6|40449.6|40409.6|40449.6|40409.6|40449.6|40409.6|0
1642186300000|2022-01-14 18:51:40|40451.1|40411.1|40449.6|40409.6|40451.1|40411.1|40449.6|40409.6|0
1642186310000|2022-01-14 18:51:50|40451.1|40411.1|40451.1|40411.1|40451.1|40411.1|40451.1|40411.1|1
1642186320000|2022-01-14 18:52:00|40454.6|40414.6|40449.6|40409.6|40454.6|40414.6|40449.6|40409.6|6
1642186330000|2022-01-14 18:52:10|||||||||5
1642186350000|2022-01-14 18:52:30|40448.1|40408.1|40443.1|40403.1|40449.6|40409.6|40443.1|40403.1|13
1642186360000|2022-01-14 18:52:40|40444.6|40404.6|40444.6|40404.6|40444.6|40404.6|40444.6|40404.6|0
1642186370000|2022-01-14 18:52:50|40443.1|40403.1|40444.6|40404.6|40444.6|40404.6|40439.6|40399.6|13
1642186380000|2022-01-14 18:53:00|40441.1|40401.1|40439.6|40399.6|40441.1|40401.1|40439.6|40399.6|0
1642186390000|2022-01-14 18:53:10|||||||||1
1642186400000|2022-01-14 18:53:20|40444.6|40404.6|40448.1|40408.1|40448.1|40408.1|40444.6|40404.6|5
1642186410000|2022-01-14 18:53:30|40456.6|40416.6|40461.6|40421.6|40473.1|40433.1|40456.6|40416.6|10
1642186420000|2022-01-14 18:53:40|40458.1|40418.1|40468.1|40428.1|40468.1|40428.1|40456.6|40416.6|2
1642186430000|2022-01-14 18:53:50|40466.6|40426.6|40471.6|40431.6|40473.1|40433.1|40466.6|40426.6|10
1642186440000|2022-01-14 18:54:00|40468.1|40428.1|40476.6|40436.6|40476.6|40436.6|40466.6|40426.6|1
1642186460000|2022-01-14 18:54:20|40481.6|40441.6|40481.6|40441.6|40486.6|40446.6|40476.6|40436.6|24
1642186470000|2022-01-14 18:54:30|40486.6|40446.6|40478.1|40438.1|40486.6|40446.6|40476.6|40436.6|9
1642186480000|2022-01-14 18:54:40|40476.6|40436.6|40478.1|40438.1|40478.1|40438.1|40476.6|40436.6|1
1642186490000|2022-01-14 18:54:50|40481.6|40441.6|40486.6|40446.6|40486.6|40446.6|40476.6|40436.6|13
1642186500000|2022-01-14 18:55:00|40488.1|40448.1|40486.6|40446.6|40488.1|40448.1|40486.6|40446.6|4
1642186510000|2022-01-14 18:55:10|40476.6|40436.6|40476.6|40436.6|40481.6|40441.6|40476.6|40436.6|5
1642186520000|2022-01-14 18:55:20|40478.1|40438.1|40488.1|40448.1|40496.6|40456.6|40478.1|40438.1|10
1642186530000|2022-01-14 18:55:30|40491.6|40451.6|40495.1|40455.1|40495.1|40455.1|40491.6|40451.6|6
1642186540000|2022-01-14 18:55:40|40496.6|40456.6|40491.6|40451.6|40496.6|40456.6|40491.6|40451.6|14
1642186550000|2022-01-14 18:55:50|40488.1|40448.1|40476.6|40436.6|40488.1|40448.1|40476.6|40436.6|21
1642186560000|2022-01-14 18:56:00|40478.1|40438.1|40476.6|40436.6|40485.1|40445.1|40476.6|40436.6|3
1642186570000|2022-01-14 18:56:10|40473.1|40433.1|40478.1|40438.1|40478.1|40438.1|40471.6|40431.6|0
1642186580000|2022-01-14 18:56:20|||||||||3
1642186590000|2022-01-14 18:56:30|40476.6|40436.6|40478.1|40438.1|40483.1|40443.1|40476.6|40436.6|5
1642186600000|2022-01-14 18:56:40|40481.6|40441.6|40478.1|40438.1|40481.6|40441.6|40478.1|40438.1|1
1642186610000|2022-01-14 18:56:50|40483.1|40443.1|40473.1|40433.1|40483.1|40443.1|40473.1|40433.1|3
1642186620000|2022-01-14 18:57:00|40471.6|40431.6|40478.1|40438.1|40478.1|40438.1|40468.1|40428.1|5
1642186630000|2022-01-14 18:57:10|40476.6|40436.6|40471.6|40431.6|40476.6|40436.6|40471.6|40431.6|8
1642186640000|2022-01-14 18:57:20|40478.1|40438.1|40468.1|40428.1|40481.6|40441.6|40468.1|40428.1|59
1642186650000|2022-01-14 18:57:30|40463.1|40423.1|40463.1|40423.1|40463.1|40423.1|40463.1|40423.1|2
1642186660000|2022-01-14 18:57:40|40466.6|40426.6|40468.1|40428.1|40468.1|40428.1|40466.6|40426.6|10
1642186670000|2022-01-14 18:57:50|40466.6|40426.6|40473.1|40433.1|40473.1|40433.1|40463.1|40423.1|3
1642186680000|2022-01-14 18:58:00|40476.6|40436.6|40473.1|40433.1|40476.6|40436.6|40473.1|40433.1|4
1642186690000|2022-01-14 18:58:10|40476.6|40436.6|40473.1|40433.1|40478.1|40438.1|40473.1|40433.1|3
1642186700000|2022-01-14 18:58:20|40474.6|40434.6|40473.1|40433.1|40478.1|40438.1|40473.1|40433.1|2
1642186710000|2022-01-14 18:58:30|40478.1|40438.1|40476.6|40436.6|40478.1|40438.1|40476.6|40436.6|1
1642186720000|2022-01-14 18:58:40|40478.1|40438.1|40478.1|40438.1|40478.1|40438.1|40478.1|40438.1|4
1642186730000|2022-01-14 18:58:50|40479.6|40439.6|40476.6|40436.6|40479.6|40439.6|40471.6|40431.6|6
1642186740000|2022-01-14 18:59:00|40473.1|40433.1|40483.1|40443.1|40483.1|40443.1|40473.1|40433.1|8
1642186750000|2022-01-14 18:59:10|40486.6|40446.6|40488.1|40448.1|40488.1|40448.1|40481.6|40441.6|13
1642186760000|2022-01-14 18:59:20|40483.1|40443.1|40486.6|40446.6|40493.1|40453.1|40483.1|40443.1|9
1642186770000|2022-01-14 18:59:30|40488.1|40448.1|40493.1|40453.1|40498.1|40458.1|40488.1|40448.1|4
1642186780000|2022-01-14 18:59:40|40491.6|40451.6|40488.1|40448.1|40491.6|40451.6|40488.1|40448.1|0
1642186790000|2022-01-14 18:59:50|40493.1|40453.1|40498.1|40458.1|40498.1|40458.1|40493.1|40453.1|5
1642186800000|2022-01-14 19:00:00|40496.6|40456.6|40503.1|40463.1|40503.1|40463.1|40496.6|40456.6|14
1642186810000|2022-01-14 19:00:10|40506.6|40466.6|40506.6|40466.6|40508.1|40468.1|40506.6|40466.6|1
1642186820000|2022-01-14 19:00:20|40508.1|40468.1|40511.6|40471.6|40516.6|40476.6|40508.1|40468.1|7
1642186830000|2022-01-14 19:00:30|40515.1|40475.1|40511.6|40471.6|40516.6|40476.6|40506.6|40466.6|12
1642186840000|2022-01-14 19:00:40|40515.1|40475.1|40518.1|40478.1|40518.1|40478.1|40515.1|40475.1|7
1642186850000|2022-01-14 19:00:50|40516.6|40476.6|40521.6|40481.6|40521.6|40481.6|40516.6|40476.6|7
1642186860000|2022-01-14 19:01:00|40525.1|40485.1|40528.1|40488.1|40528.1|40488.1|40525.1|40485.1|5
1642186870000|2022-01-14 19:01:10|40533.1|40493.1|40526.6|40486.6|40533.1|40493.1|40526.6|40486.6|16
1642186880000|2022-01-14 19:01:20|40528.1|40488.1|40528.1|40488.1|40528.1|40488.1|40528.1|40488.1|9
1642186890000|2022-01-14 19:01:30|40536.6|40496.6|40536.6|40496.6|40536.6|40496.6|40535.1|40495.1|5
1642186900000|2022-01-14 19:01:40|40528.1|40488.1|40538.1|40498.1|40538.1|40498.1|40528.1|40488.1|26
1642186910000|2022-01-14 19:01:50|40531.6|40491.6|40516.6|40476.6|40531.6|40491.6|40516.6|40476.6|14
1642186920000|2022-01-14 19:02:00|40508.1|40468.1|40471.6|40431.6|40508.1|40468.1|40471.6|40431.6|19
1642186930000|2022-01-14 19:02:10|40476.6|40436.6|40471.6|40431.6|40476.6|40436.6|40471.6|40431.6|5
1642186940000|2022-01-14 19:02:20|40476.6|40436.6|40481.6|40441.6|40486.6|40446.6|40476.6|40436.6|11
1642186950000|2022-01-14 19:02:30|40486.6|40446.6|40471.6|40431.6|40496.6|40456.6|40471.6|40431.6|24
1642186960000|2022-01-14 19:02:40|40475.1|40435.1|40468.1|40428.1|40475.1|40435.1|40466.6|40426.6|6
1642186970000|2022-01-14 19:02:50|40466.6|40426.6|40468.1|40428.1|40471.6|40431.6|40466.6|40426.6|12
1642186980000|2022-01-14 19:03:00|40466.6|40426.6|40451.6|40411.6|40468.1|40428.1|40451.6|40411.6|7
1642186990000|2022-01-14 19:03:10|40455.1|40415.1|40458.1|40418.1|40458.1|40418.1|40451.6|40411.6|4
1642187000000|2022-01-14 19:03:20|40471.6|40431.6|40461.6|40421.6|40471.6|40431.6|40461.6|40421.6|66
1642187010000|2022-01-14 19:03:30|40465.1|40425.1|40465.1|40425.1|40465.1|40425.1|40465.1|40425.1|0
1642187020000|2022-01-14 19:03:40|40461.6|40421.6|40461.6|40421.6|40461.6|40421.6|40458.1|40418.1|7
1642187030000|2022-01-14 19:03:50|40465.1|40425.1|40473.6|40433.6|40475.1|40435.1|40465.1|40425.1|37
1642187040000|2022-01-14 19:04:00|40468.6|40428.6|40485.1|40445.1|40488.6|40448.6|40468.6|40428.6|79
1642187050000|2022-01-14 19:04:10|40465.1|40425.1|40475.1|40435.1|40475.1|40435.1|40465.1|40425.1|17
1642187060000|2022-01-14 19:04:20|40473.6|40433.6|40465.1|40425.1|40473.6|40433.6|40463.6|40423.6|8
1642187070000|2022-01-14 19:04:30|40475.1|40435.1|40488.6|40448.6|40490.1|40450.1|40475.1|40435.1|25
1642187080000|2022-01-14 19:04:40|40485.1|40445.1|40485.1|40445.1|40485.1|40445.1|40483.6|40443.6|2
1642187090000|2022-01-14 19:04:50|40495.1|40455.1|40493.6|40453.6|40495.1|40455.1|40493.6|40453.6|2
1642187100000|2022-01-14 19:05:00|40509|40469|40496.6|40456.6|40510.1|40470.1|40496.6|40456.6|34
1642187110000|2022-01-14 19:05:10|40500.1|40460.1|40490.1|40450.1|40500.1|40460.1|40486.6|40446.6|13
1642187120000|2022-01-14 19:05:20|40486.6|40446.6|40498.6|40458.6|40500.1|40460.1|40485.1|40445.1|6
1642187130000|2022-01-14 19:05:30|40500.1|40460.1|40495.1|40455.1|40503.6|40463.6|40493.6|40453.6|5
1642187140000|2022-01-14 19:05:40|40498.6|40458.6|40503.6|40463.6|40505.1|40465.1|40498.6|40458.6|55
1642187150000|2022-01-14 19:05:50|40500.1|40460.1|40515.1|40475.1|40515.1|40475.1|40500.1|40460.1|17
1642187160000|2022-01-14 19:06:00|40513.6|40473.6|40515.1|40475.1|40518.6|40478.6|40503.6|40463.6|30
1642187170000|2022-01-14 19:06:10|40518.6|40478.6|40515.1|40475.1|40518.6|40478.6|40513.6|40473.6|42
1642187180000|2022-01-14 19:06:20|40523.6|40483.6|40525.1|40485.1|40525.1|40485.1|40518.6|40478.6|35
1642187190000|2022-01-14 19:06:30|40523.6|40483.6|40513.6|40473.6|40523.6|40483.6|40513.6|40473.6|15
1642187200000|2022-01-14 19:06:40|40523.6|40483.6|40523.6|40483.6|40523.6|40483.6|40523.6|40483.6|4
1642187210000|2022-01-14 19:06:50|40525.1|40485.1|40523.6|40483.6|40525.1|40485.1|40523.6|40483.6|5
1642187220000|2022-01-14 19:07:00|40525.1|40485.1|40523.6|40483.6|40525.1|40485.1|40515.1|40475.1|14
1642187230000|2022-01-14 19:07:10|||||||||1
1642187240000|2022-01-14 19:07:20|40525.1|40485.1|40513.6|40473.6|40525.1|40485.1|40513.6|40473.6|12
1642187250000|2022-01-14 19:07:30|40490.1|40450.1|40481.6|40441.6|40495.1|40455.1|40480.1|40440.1|22
1642187260000|2022-01-14 19:07:40|40480.1|40440.1|40476.6|40436.6|40485.1|40445.1|40476.6|40436.6|2
1642187270000|2022-01-14 19:07:50|40485.1|40445.1|40483.6|40443.6|40485.1|40445.1|40483.6|40443.6|30
1642187280000|2022-01-14 19:08:00|40480.1|40440.1|40468.1|40428.1|40485.1|40445.1|40466.6|40426.6|78
1642187290000|2022-01-14 19:08:10|40476.6|40436.6|40478.1|40438.1|40478.1|40438.1|40476.6|40436.6|13
1642187300000|2022-01-14 19:08:20|40476.6|40436.6|40478.1|40438.1|40479.6|40439.6|40476.6|40436.6|6
1642187310000|2022-01-14 19:08:30|40483.1|40443.1|40486.6|40446.6|40486.6|40446.6|40476.6|40436.6|21
1642187320000|2022-01-14 19:08:40|40488.1|40448.1|40496.6|40456.6|40496.6|40456.6|40486.6|40446.6|28
1642187330000|2022-01-14 19:08:50|40486.6|40446.6|40486.6|40446.6|40488.1|40448.1|40486.6|40446.6|5
1642187340000|2022-01-14 19:09:00|40488.1|40448.1|40478.1|40438.1|40488.1|40448.1|40478.1|40438.1|20
1642187350000|2022-01-14 19:09:10|40486.6|40446.6|40496.6|40456.6|40496.6|40456.6|40486.6|40446.6|12
1642187360000|2022-01-14 19:09:20|40491.6|40451.6|40496.6|40456.6|40496.6|40456.6|40486.6|40446.6|5
1642187370000|2022-01-14 19:09:30|40491.6|40451.6|40491.6|40451.6|40491.6|40451.6|40486.6|40446.6|4
1642187380000|2022-01-14 19:09:40|40488.1|40448.1|40488.1|40448.1|40488.1|40448.1|40481.6|40441.6|15
1642187390000|2022-01-14 19:09:50|40491.6|40451.6|40501.6|40461.6|40501.6|40461.6|40486.6|40446.6|4
1642187400000|2022-01-14 19:10:00|40498.1|40458.1|40501.6|40461.6|40506.6|40466.6|40496.6|40456.6|22
1642187410000|2022-01-14 19:10:10|40498.1|40458.1|40496.6|40456.6|40506.6|40466.6|40496.6|40456.6|13
1642187420000|2022-01-14 19:10:20|40501.6|40461.6|40501.6|40461.6|40506.6|40466.6|40496.6|40456.6|12
1642187430000|2022-01-14 19:10:30|40505.1|40465.1|40523.1|40483.1|40536.6|40496.6|40505.1|40465.1|23
1642187440000|2022-01-14 19:10:40|40516.6|40476.6|40478.6|40438.6|40516.6|40476.6|40470.1|40430.1|76
1642187450000|2022-01-14 19:10:50|40480.1|40440.1|40513.6|40473.6|40513.6|40473.6|40480.1|40440.1|23
1642187460000|2022-01-14 19:11:00|40518.6|40478.6|40515.1|40475.1|40522|40482|40513.6|40473.6|9
1642187470000|2022-01-14 19:11:10|40513.6|40473.6|40508.5|40468.5|40515.1|40475.1|40503.5|40463.5|7
1642187480000|2022-01-14 19:11:20|40503.5|40463.5|40505.1|40465.1|40505.1|40465.1|40498.5|40458.5|7
1642187490000|2022-01-14 19:11:30|40508.5|40468.5|40493.5|40453.5|40513.5|40473.5|40493.5|40453.5|12
1642187500000|2022-01-14 19:11:40|40495.1|40455.1|40513.5|40473.5|40513.5|40473.5|40495.1|40455.1|17
1642187510000|2022-01-14 19:11:50|40503.5|40463.5|40503.5|40463.5|40503.5|40463.5|40495.1|40455.1|12
1642187520000|2022-01-14 19:12:00|40505.1|40465.1|40503.5|40463.5|40513.5|40473.5|40500.1|40460.1|35
1642187530000|2022-01-14 19:12:10|40505.1|40465.1|40503.5|40463.5|40510.1|40470.1|40503.5|40463.5|55
1642187540000|2022-01-14 19:12:20|40505.1|40465.1|40476.6|40436.6|40505.1|40465.1|40475.1|40435.1|114
1642187550000|2022-01-14 19:12:30|40480.1|40440.1|40485.1|40445.1|40485.1|40445.1|40476.6|40436.6|22
1642187560000|2022-01-14 19:12:40|40481.6|40441.6|40480.1|40440.1|40485.1|40445.1|40480.1|40440.1|7
1642187570000|2022-01-14 19:12:50|40475.1|40435.1|40485.1|40445.1|40485.1|40445.1|40475.1|40435.1|8
1642187580000|2022-01-14 19:13:00|40480.1|40440.1|40475.1|40435.1|40480.1|40440.1|40475.1|40435.1|8
1642187590000|2022-01-14 19:13:10|40486.6|40446.6|40483.5|40443.5|40486.6|40446.6|40476.6|40436.6|49
1642187600000|2022-01-14 19:13:20|40485.1|40445.1|40485.1|40445.1|40485.1|40445.1|40483.5|40443.5|25
1642187610000|2022-01-14 19:13:30|40486.6|40446.6|40505.1|40465.1|40513.5|40473.5|40485.1|40445.1|16
1642187620000|2022-01-14 19:13:40|40501.6|40461.6|40505.1|40465.1|40505.1|40465.1|40493.5|40453.5|80
1642187630000|2022-01-14 19:13:50|40508.5|40468.5|40515|40475|40515.1|40475.1|40498.5|40458.5|33
1642187640000|2022-01-14 19:14:00|40513.5|40473.5|40503.5|40463.5|40513.5|40473.5|40483.5|40443.5|195
1642187650000|2022-01-14 19:14:10|40495|40455|40490.5|40450.5|40495|40455|40463.5|40423.5|187
1642187660000|2022-01-14 19:14:20|40495.5|40455.5|40489|40449|40507.5|40467.5|40479|40439|196
1642187670000|2022-01-14 19:14:30|40487.5|40447.5|40519|40479|40519|40479|40487.5|40447.5|140
1642187680000|2022-01-14 19:14:40|40517.5|40477.5|40520.5|40480.5|40527.5|40487.5|40507.5|40467.5|132
1642187690000|2022-01-14 19:14:50|40519|40479|40519|40479|40527.5|40487.5|40517|40477|153
1642187700000|2022-01-14 19:15:00|40520.5|40480.5|40514|40474|40520.5|40480.5|40514|40474|35
1642187710000|2022-01-14 19:15:10|40517.5|40477.5|40504|40464|40520.5|40480.5|40504|40464|18
1642187720000|2022-01-14 19:15:20|40507.5|40467.5|40519|40479|40519|40479|40507.5|40467.5|2
1642187730000|2022-01-14 19:15:30|40517.5|40477.5|40519|40479|40519|40479|40517.5|40477.5|10
1642187740000|2022-01-14 19:15:40|40517.5|40477.5|40519|40479|40522.5|40482.5|40517.5|40477.5|13
1642187750000|2022-01-14 19:15:50|40517.5|40477.5|40519|40479|40519|40479|40517.5|40477.5|11
1642187760000|2022-01-14 19:16:00|40517.5|40477.5|40520.5|40480.5|40529|40489|40517.5|40477.5|31
1642187770000|2022-01-14 19:16:10|40524|40484|40539|40499|40539|40499|40520.5|40480.5|105
1642187780000|2022-01-14 19:16:20|40547.5|40507.5|40557.5|40517.5|40557.5|40517.5|40547.5|40507.5|31
1642187790000|2022-01-14 19:16:30|40562.5|40522.5|40557.5|40517.5|40562.5|40522.5|40557.5|40517.5|13
1642187800000|2022-01-14 19:16:40|40567.5|40527.5|40557.5|40517.5|40567.5|40527.5|40557.5|40517.5|15
1642187810000|2022-01-14 19:16:50|||||||||15
1642187820000|2022-01-14 19:17:00|40556|40516|40557.5|40517.5|40557.5|40517.5|40556|40516|26
1642187830000|2022-01-14 19:17:10|40556|40516|40554.5|40514.5|40556|40516|40554.5|40514.5|27
1642187840000|2022-01-14 19:17:20|||||||||3
1642187850000|2022-01-14 19:17:30|40564.5|40524.5|40564.5|40524.5|40564.5|40524.5|40564.5|40524.5|6
1642187860000|2022-01-14 19:17:40|40584.5|40544.5|40589.5|40549.5|40589.5|40549.5|40584.5|40544.5|20
1642187870000|2022-01-14 19:17:50|40586|40546|40598|40558|40598|40558|40584.5|40544.5|20
1642187880000|2022-01-14 19:18:00|40589.5|40549.5|40554.5|40514.5|40589.5|40549.5|40554.5|40514.5|3
1642187890000|2022-01-14 19:18:10|40559.5|40519.5|40559.5|40519.5|40588|40548|40559.5|40519.5|32
1642187900000|2022-01-14 19:18:20|40561|40521|40544|40504|40561|40521|40539|40499|19
1642187910000|2022-01-14 19:18:30|40547.5|40507.5|40544|40504|40555.5|40515.5|40544|40504|6
1642187920000|2022-01-14 19:18:40|40540.5|40500.5|40544|40504|40544|40504|40540.5|40500.5|10
1642187930000|2022-01-14 19:18:50|40545.5|40505.5|40544|40504|40545.5|40505.5|40540.5|40500.5|6
1642187940000|2022-01-14 19:19:00|40545.5|40505.5|40539|40499|40549|40509|40534|40494|56
1642187950000|2022-01-14 19:19:10|40535.5|40495.5|40545.5|40505.5|40549|40509|40535.5|40495.5|5
1642187960000|2022-01-14 19:19:20|40540.5|40500.5|40540.5|40500.5|40540.5|40500.5|40540.5|40500.5|1
1642187970000|2022-01-14 19:19:30|40552.5|40512.5|40560.5|40520.5|40563|40523|40552.5|40512.5|6
1642187980000|2022-01-14 19:19:40|40559|40519|40549|40509|40560.5|40520.5|40549|40509|0
1642187990000|2022-01-14 19:19:50|40550.5|40510.5|40549|40509|40550.5|40510.5|40545.5|40505.5|10
1642467600000|2022-01-18 01:00:00|40161.6|40121.6|40141.6|40101.6|40180.1|40140.1|40130.1|40076.6|89
1642467610000|2022-01-18 01:00:10|40143.4|40103.4|40118.4|40078.4|40156.6|40116.6|40096.9|40056.9|50
1642467620000|2022-01-18 01:00:20|40124.8|40084.8|40080.1|40040.1|40126.6|40086.6|40080.1|40040.1|20
1642467630000|2022-01-18 01:00:30|40083.4|40043.4|40056.6|40016.6|40083.4|40043.4|40056.6|40016.6|33
1642467640000|2022-01-18 01:00:40|40054.8|40014.8|40026.6|39986.6|40056.6|40016.6|40026.6|39986.6|112
1642467650000|2022-01-18 01:00:50|40013.4|39973.4|40010.1|39970.1|40016.6|39976.6|40006.6|39966.6|6
1642467660000|2022-01-18 01:01:00|40006.6|39966.6|40001.6|39961.6|40028.4|39988.4|39983.4|39943.4|37
1642467670000|2022-01-18 01:01:10|40000.1|39960.1|40010.1|39970.1|40013.4|39973.4|39983.4|39943.4|39
1642467680000|2022-01-18 01:01:20|40016.9|39976.9|40011.9|39971.9|40016.9|39976.9|40010.1|39970.1|19
1642467690000|2022-01-18 01:01:30|40015.1|39975.1|40006.9|39966.9|40018.7|39978.7|40006.9|39966.9|31
1642467700000|2022-01-18 01:01:40|40016.9|39976.9|40011.9|39971.9|40016.9|39976.9|40010.1|39970.1|30
1642467710000|2022-01-18 01:01:50|40013.7|39973.7|40021.9|39981.9|40021.9|39981.9|40006.9|39966.9|19
1642467720000|2022-01-18 01:02:00|40016.9|39976.9|40023.7|39983.7|40023.7|39983.7|40006.9|39966.9|28
1642467730000|2022-01-18 01:02:10|40030.1|39990.1|40000.1|39960.1|40030.1|39990.1|39993.7|39953.7|44
1642467740000|2022-01-18 01:02:20|40003.7|39963.7|40000.1|39960.1|40010.1|39970.1|39991.9|39951.9|29
1642467750000|2022-01-18 01:02:30|39996.9|39956.9|40006.9|39966.9|40006.9|39966.9|39986.9|39946.9|17
1642467760000|2022-01-18 01:02:40|40003.7|39963.7|40005.1|39965.1|40006.9|39966.9|40000.1|39960.1|0
1642467770000|2022-01-18 01:02:50|39996.9|39956.9|39985.1|39945.1|39996.9|39956.9|39976.9|39936.9|17
1642467780000|2022-01-18 01:03:00|39981.9|39941.9|39995.1|39955.1|39995.1|39955.1|39980.1|39940.1|3
1642467790000|2022-01-18 01:03:10|39996.9|39956.9|39996.9|39956.9|39996.9|39956.9|39986.9|39946.9|12
1642467800000|2022-01-18 01:03:20|39995.1|39955.1|40016.9|39976.9|40016.9|39976.9|39995.1|39955.1|29
1642467810000|2022-01-18 01:03:30|40011.9|39971.9|40003.7|39963.7|40016.9|39976.9|40000.1|39960.1|24
1642467820000|2022-01-18 01:03:40|39996.9|39956.9|39993.7|39953.7|40008.7|39968.7|39990.1|39950.1|10
1642467830000|2022-01-18 01:03:50|39988.7|39948.7|39996.9|39956.9|39998.7|39958.7|39986.9|39946.9|15
1642467840000|2022-01-18 01:04:00|39988.7|39948.7|40003.7|39963.7|40006.9|39966.9|39988.7|39948.7|35
1642467850000|2022-01-18 01:04:10|40006.9|39966.9|40003.7|39963.7|40018.7|39978.7|39998.7|39958.7|27
1642467860000|2022-01-18 01:04:20|40000.5|39960.5|40003.7|39963.7|40016.9|39976.9|39998.7|39958.7|9
1642467870000|2022-01-18 01:04:30|39998.7|39958.7|39996.9|39956.9|40006.9|39966.9|39986.9|39946.9|12
1642467880000|2022-01-18 01:04:40|39998.7|39958.7|40006.9|39966.9|40006.9|39966.9|39996.9|39956.9|6
1642467890000|2022-01-18 01:04:50|40003.7|39963.7|40000.1|39960.1|40006.9|39966.9|39996.9|39956.9|5
1642467900000|2022-01-18 01:05:00|39996.9|39956.9|40003.7|39963.7|40006.9|39966.9|39988.7|39948.7|18
1642467910000|2022-01-18 01:05:10|40006.9|39966.9|40016.9|39976.9|40016.9|39976.9|40006.9|39966.9|16
1642467920000|2022-01-18 01:05:20|40011.9|39971.9|40011.9|39971.9|40016.9|39976.9|40011.9|39971.9|4
1642467930000|2022-01-18 01:05:30|40006.9|39966.9|40006.9|39966.9|40006.9|39966.9|40006.9|39966.9|0
1642467940000|2022-01-18 01:05:40|40010.1|39970.1|40020.1|39980.1|40023.3|39983.3|40010.1|39970.1|5
1642467950000|2022-01-18 01:05:50|40021.9|39981.9|40045.1|40005.1|40046.9|40006.9|40021.9|39981.9|5
1642467960000|2022-01-18 01:06:00|40040.1|40000.1|40055.1|40015.1|40055.1|40015.1|40036.9|39996.9|12
1642467970000|2022-01-18 01:06:10|||||||||2
1642467980000|2022-01-18 01:06:20|40040.1|40000.1|40053.3|40013.3|40053.3|40013.3|40040.1|40000.1|11
1642467990000|2022-01-18 01:06:30|40058.3|40018.3|40083.3|40043.3|40083.3|40043.3|40053.3|40013.3|19
1642468000000|2022-01-18 01:06:40|40081.6|40041.6|40098.3|40058.3|40101.6|40061.6|40081.6|40041.6|17
1642468010000|2022-01-18 01:06:50|40094.8|40054.8|40089.8|40049.8|40094.8|40054.8|40078.3|40038.3|43
1642468020000|2022-01-18 01:07:00|40093|40053|40096.6|40056.6|40108.3|40068.3|40093|40053|12
1642468030000|2022-01-18 01:07:10|40106.6|40066.6|40106.6|40066.6|40106.6|40066.6|40106.6|40066.6|8
1642468040000|2022-01-18 01:07:20|40103.3|40063.3|40099.8|40059.8|40103.3|40063.3|40096.6|40056.6|2
1642468050000|2022-01-18 01:07:30|40086.6|40046.6|40096.6|40056.6|40104.8|40064.8|40086.6|40046.6|12
1642468060000|2022-01-18 01:07:40|40094.8|40054.8|40086.6|40046.6|40094.8|40054.8|40084.8|40044.8|2
1642468080000|2022-01-18 01:08:00|40089.8|40049.8|40089.8|40049.8|40089.8|40049.8|40089.8|40049.8|6
1642468090000|2022-01-18 01:08:10|40063.3|40023.3|40063.3|40023.3|40066.6|40026.6|40058.3|40018.3|13
1642468100000|2022-01-18 01:08:20|40068.3|40028.3|40066.6|40026.6|40068.3|40028.3|40066.6|40026.6|2
1642468110000|2022-01-18 01:08:30|40063.3|40023.3|40056.6|40016.6|40063.3|40023.3|40056.6|40016.6|1
1642468120000|2022-01-18 01:08:40|40053.3|40013.3|40044.8|40004.8|40053.3|40013.3|40035.1|39995.1|27
1642468130000|2022-01-18 01:08:50|40048.3|40008.3|40066.5|40026.5|40066.5|40026.5|40041.9|40001.9|11
1642468140000|2022-01-18 01:09:00|40063.3|40023.3|40036.5|39996.5|40063.3|40023.3|40033.3|39993.3|6
1642468150000|2022-01-18 01:09:10|40033.3|39993.3|40030.1|39990.1|40033.3|39993.3|40030.1|39990.1|4
1642468160000|2022-01-18 01:09:20|40033.3|39993.3|40036.5|39996.5|40040.1|40000.1|40033.3|39993.3|15
1642468170000|2022-01-18 01:09:30|40033.3|39993.3|40033.3|39993.3|40033.3|39993.3|40033.3|39993.3|0
1642468180000|2022-01-18 01:09:40|40036.5|39996.5|40036.5|39996.5|40036.5|39996.5|40033.3|39993.3|7
1642468190000|2022-01-18 01:09:50|40033.3|39993.3|40023.3|39983.3|40033.3|39993.3|40023.3|39983.3|20
1642468200000|2022-01-18 01:10:00|40021.5|39981.5|40034.8|39994.8|40034.8|39994.8|40021.5|39981.5|18
1642468210000|2022-01-18 01:10:10|40036.5|39996.5|40031.5|39991.5|40036.5|39996.5|40024.8|39984.8|28
1642468220000|2022-01-18 01:10:20|40029.8|39989.8|40026.5|39986.5|40029.8|39989.8|40026.5|39986.5|6
1642468230000|2022-01-18 01:10:30|40021.5|39981.5|40014.8|39974.8|40021.5|39981.5|40014.8|39974.8|4
1642468240000|2022-01-18 01:10:40|40016.5|39976.5|40024.8|39984.8|40024.8|39984.8|40011.5|39971.5|5
1642468260000|2022-01-18 01:11:00|40026.5|39986.5|40038|39998|40038|39998|40026.5|39986.5|4
1642468270000|2022-01-18 01:11:10|40059.8|40019.8|40073|40033|40073|40033|40056.5|40016.5|4
1642468280000|2022-01-18 01:11:20|40074.8|40034.8|40059.8|40019.8|40079.8|40039.8|40054.8|40014.8|8
1642468290000|2022-01-18 01:11:30|40044.8|40004.8|40043|40003|40044.8|40004.8|40039.8|39999.8|15
1642468300000|2022-01-18 01:11:40|40034.8|39994.8|40024.8|39984.8|40034.8|39994.8|40024.8|39984.8|1
1642468310000|2022-01-18 01:11:50|40036.5|39996.5|40024.8|39984.8|40036.5|39996.5|40024.8|39984.8|1
1642468320000|2022-01-18 01:12:00|40023|39983|40023|39983|40024.8|39984.8|40013|39973|15
1642468330000|2022-01-18 01:12:10|40021.2|39981.2|40004.8|39964.8|40021.2|39981.2|40001.5|39961.5|9
1642468340000|2022-01-18 01:12:20|40006.5|39966.5|40004.8|39964.8|40008|39968|40004.8|39964.8|8
1642468350000|2022-01-18 01:12:30|39999.8|39959.8|39994.8|39954.8|39999.8|39959.8|39994.8|39954.8|2
1642468360000|2022-01-18 01:12:40|39998|39958|39994.8|39954.8|39998|39958|39994.8|39954.8|2
1642468370000|2022-01-18 01:12:50|39988|39948|39988|39948|39988|39948|39988|39948|2
1642468380000|2022-01-18 01:13:00|39993|39953|40003|39963|40003|39963|39991.2|39951.2|9
1642468390000|2022-01-18 01:13:10|39996.5|39956.5|39989.8|39949.8|39996.5|39956.5|39989.8|39949.8|13
1642468400000|2022-01-18 01:13:20|39988|39948|39994.7|39954.7|39994.7|39954.7|39988|39948|0
1642468410000|2022-01-18 01:13:30|39993|39953|39993|39953|39993|39953|39993|39953|0
1642468420000|2022-01-18 01:13:40|39994.7|39954.7|40003|39963|40003|39963|39994.7|39954.7|1
1642468430000|2022-01-18 01:13:50|40006.2|39966.2|39999.7|39959.7|40008|39968|39999.7|39959.7|2
1642468440000|2022-01-18 01:14:00|40003|39963|39994.7|39954.7|40003|39963|39989.7|39949.7|9
1642468450000|2022-01-18 01:14:10|39991.5|39951.5|39993|39953|39993|39953|39989.7|39949.7|0
1642468460000|2022-01-18 01:14:20|39994.7|39954.7|39989.7|39949.7|39994.7|39954.7|39989.7|39949.7|0
1642468470000|2022-01-18 01:14:30|39991.5|39951.5|39986.5|39946.5|39991.5|39951.5|39984.7|39944.7|0
1642468480000|2022-01-18 01:14:40|||||||||1
1642468490000|2022-01-18 01:14:50|||||||||2
1642468500000|2022-01-18 01:15:00|39989.7|39949.7|39989.7|39949.7|39989.7|39949.7|39989.7|39949.7|3
1642468510000|2022-01-18 01:15:10|39981.5|39941.5|39981.5|39941.5|39981.5|39941.5|39981.5|39941.5|3
1642468520000|2022-01-18 01:15:20|39983|39943|39979.7|39939.7|39984.7|39944.7|39979.7|39939.7|1
1642468530000|2022-01-18 01:15:30|39989.7|39949.7|39988|39948|39989.7|39949.7|39988|39948|22
1642468540000|2022-01-18 01:15:40|39989.7|39949.7|39978|39938|39989.7|39949.7|39978|39938|3
1642468550000|2022-01-18 01:15:50|39974.7|39934.7|39969.7|39929.7|39974.7|39934.7|39969.7|39929.7|3
1642468560000|2022-01-18 01:16:00|39968|39928|39973|39933|39974.7|39934.7|39968|39928|2
1642468570000|2022-01-18 01:16:10|39974.7|39934.7|39973|39933|39974.7|39934.7|39968|39928|0
1642468590000|2022-01-18 01:16:30|39969.7|39929.7|39969.7|39929.7|39969.7|39929.7|39969.7|39929.7|1
1642468610000|2022-01-18 01:16:50|||||||||1
1642468620000|2022-01-18 01:17:00|39979.7|39939.7|39983|39943|39988|39948|39979.7|39939.7|11
1642468630000|2022-01-18 01:17:10|39979.7|39939.7|39979.7|39939.7|39979.7|39939.7|39979.7|39939.7|0
1642468640000|2022-01-18 01:17:20|39973|39933|39973|39933|39979.7|39939.7|39973|39933|2
1642468650000|2022-01-18 01:17:30|39976.2|39936.2|39973|39933|39978|39938|39973|39933|1
1642468660000|2022-01-18 01:17:40|39968|39928|39968|39928|39968|39928|39968|39928|1
1642468670000|2022-01-18 01:17:50|39973|39933|39973|39933|39973|39933|39973|39933|0
1642468680000|2022-01-18 01:18:00|39972.9|39932.9|39972.9|39932.9|39972.9|39932.9|39969.7|39929.7|1
1642468690000|2022-01-18 01:18:10|39967.9|39927.9|39967.9|39927.9|39972.9|39932.9|39967.9|39927.9|6
1642468700000|2022-01-18 01:18:20|39972.9|39932.9|39969.7|39929.7|39976.2|39936.2|39969.7|39929.7|1
1642468710000|2022-01-18 01:18:30|39972.9|39932.9|39972.9|39932.9|39972.9|39932.9|39972.9|39932.9|1
1642468720000|2022-01-18 01:18:40|39969.7|39929.7|39967.9|39927.9|39969.7|39929.7|39967.9|39927.9|4
1642468730000|2022-01-18 01:18:50|39969.7|39929.7|39969.7|39929.7|39969.7|39929.7|39969.7|39929.7|3
1642468740000|2022-01-18 01:19:00|||||||||1
1642468760000|2022-01-18 01:19:20|||||||||2
1642468770000|2022-01-18 01:19:30|39972.9|39932.9|39977.9|39937.9|39981.2|39941.2|39972.9|39932.9|3
1642468800000|2022-01-18 01:20:00|39989.7|39949.7|39984.7|39944.7|39989.7|39949.7|39984.7|39944.7|1
1642468810000|2022-01-18 01:20:10|39981.5|39941.5|39974.7|39934.7|39984.7|39944.7|39974.7|39934.7|9
1642468820000|2022-01-18 01:20:20|39976.5|39936.5|39976.5|39936.5|39976.5|39936.5|39976.5|39936.5|0
1642468830000|2022-01-18 01:20:30|39979.7|39939.7|39979.7|39939.7|39979.7|39939.7|39979.7|39939.7|0
1642468860000|2022-01-18 01:21:00|39984.7|39944.7|39984.7|39944.7|39989.7|39949.7|39984.7|39944.7|2
1642468870000|2022-01-18 01:21:10|40007.9|39967.9|40002.9|39962.9|40007.9|39967.9|40002.9|39962.9|5
1642468880000|2022-01-18 01:21:20|40004.7|39964.7|40002.9|39962.9|40004.7|39964.7|40002.9|39962.9|0
1642468900000|2022-01-18 01:21:40|40004.7|39964.7|40004.7|39964.7|40004.7|39964.7|40004.7|39964.7|1
1642468910000|2022-01-18 01:21:50|40009.7|39969.7|40017.9|39977.9|40017.9|39977.9|40004.7|39964.7|7
1642468920000|2022-01-18 01:22:00|40014.7|39974.7|40012.9|39972.9|40014.7|39974.7|40009.7|39969.7|1
1642468930000|2022-01-18 01:22:10|40016.2|39976.2|40022.9|39982.9|40022.9|39982.9|40016.2|39976.2|4
1642468940000|2022-01-18 01:22:20|40026.2|39986.2|40009.7|39969.7|40026.2|39986.2|40009.7|39969.7|5
1642468950000|2022-01-18 01:22:30|40014.7|39974.7|40012.9|39972.9|40017.9|39977.9|40012.9|39972.9|21
1642468960000|2022-01-18 01:22:40|40014.7|39974.7|40014.7|39974.7|40014.7|39974.7|40012.9|39972.9|0
1642468980000|2022-01-18 01:23:00|40012.9|39972.9|40014.7|39974.7|40014.7|39974.7|40012.9|39972.9|0
1642468990000|2022-01-18 01:23:10|40012.9|39972.9|40012.9|39972.9|40012.9|39972.9|40012.9|39972.9|0
1642469020000|2022-01-18 01:23:40|40014.7|39974.7|40014.7|39974.7|40014.7|39974.7|40014.7|39974.7|0
1642469030000|2022-01-18 01:23:50|40019.7|39979.7|40019.7|39979.7|40019.7|39979.7|40019.7|39979.7|1
1642469040000|2022-01-18 01:24:00|40024.7|39984.7|40029.7|39989.7|40029.7|39989.7|40024.7|39984.7|3
1642469050000|2022-01-18 01:24:10|40026.5|39986.5|40029.7|39989.7|40029.7|39989.7|40024.7|39984.7|0
1642469060000|2022-01-18 01:24:20|||||||||1
1642469070000|2022-01-18 01:24:30|40027.9|39987.9|40029.7|39989.7|40029.7|39989.7|40027.9|39987.9|0
1642469080000|2022-01-18 01:24:40|40027.9|39987.9|40017.9|39977.9|40027.9|39987.9|40017.9|39977.9|1
1642469100000|2022-01-18 01:25:00|40027.9|39987.9|40037.9|39997.9|40037.9|39997.9|40024.7|39984.7|2
1642469110000|2022-01-18 01:25:10|||||||||2
1642469120000|2022-01-18 01:25:20|40034.7|39994.7|40039.7|39999.7|40039.7|39999.7|40034.7|39994.7|5
1642469130000|2022-01-18 01:25:30|40032.9|39992.9|40039.7|39999.7|40039.7|39999.7|40032.9|39992.9|4
1642469140000|2022-01-18 01:25:40|40042.9|40002.9|40042.9|40002.9|40042.9|40002.9|40042.9|40002.9|1
1642469160000|2022-01-18 01:26:00|40039.7|39999.7|40029.7|39989.7|40039.7|39999.7|40029.7|39989.7|2
1642469170000|2022-01-18 01:26:10|40031.5|39991.5|40034.7|39994.7|40039.7|39999.7|40031.5|39991.5|1
1642469180000|2022-01-18 01:26:20|40029.7|39989.7|40027.9|39987.9|40029.7|39989.7|40027.9|39987.9|2
1642469190000|2022-01-18 01:26:30|40029.7|39989.7|40029.7|39989.7|40029.7|39989.7|40029.7|39989.7|0
1642469200000|2022-01-18 01:26:40|40032.9|39992.9|40032.9|39992.9|40034.7|39994.7|40032.9|39992.9|1
1642469210000|2022-01-18 01:26:50|40027.9|39987.9|40024.7|39984.7|40027.9|39987.9|40024.7|39984.7|1
1642469220000|2022-01-18 01:27:00|40022.9|39982.9|40022.9|39982.9|40022.9|39982.9|40022.9|39982.9|0
1642469230000|2022-01-18 01:27:10|40024.7|39984.7|40022.9|39982.9|40027.9|39987.9|40022.9|39982.9|1
1642469240000|2022-01-18 01:27:20|||||||||1
1642469280000|2022-01-18 01:28:00|40024.7|39984.7|40027.9|39987.9|40027.9|39987.9|40024.7|39984.7|0
1642469300000|2022-01-18 01:28:20|40037.9|39997.9|40027.9|39987.9|40037.9|39997.9|40024.7|39984.7|9
1642469310000|2022-01-18 01:28:30|40024.7|39984.7|40027.9|39987.9|40027.9|39987.9|40024.7|39984.7|1
1642469330000|2022-01-18 01:28:50|40024.7|39984.7|40024.7|39984.7|40029.7|39989.7|40024.7|39984.7|0
1642469350000|2022-01-18 01:29:10|40022.9|39982.9|40019.7|39979.7|40022.9|39982.9|40019.7|39979.7|4
1642469380000|2022-01-18 01:29:40|40017.9|39977.9|40019.7|39979.7|40019.7|39979.7|40017.9|39977.9|0
1642469390000|2022-01-18 01:29:50|40017.9|39977.9|40019.7|39979.7|40019.7|39979.7|40017.9|39977.9|1
1642469400000|2022-01-18 01:30:00|40022.9|39982.9|40042.9|40002.9|40042.9|40002.9|40022.9|39982.9|14
1642469410000|2022-01-18 01:30:10|40037.9|39997.9|40052.9|40012.9|40052.9|40012.9|40037.9|39997.9|3
1642469420000|2022-01-18 01:30:20|40049.7|40009.7|40042.9|40002.9|40049.7|40009.7|40042.9|40002.9|0
1642469440000|2022-01-18 01:30:40|40046.1|40006.1|40042.9|40002.9|40047.9|40007.9|40042.9|40002.9|0
1642469450000|2022-01-18 01:30:50|40047.9|40007.9|40047.9|40007.9|40047.9|40007.9|40047.9|40007.9|0
1642469470000|2022-01-18 01:31:10|40049.7|40009.7|40049.7|40009.7|40049.7|40009.7|40049.7|40009.7|0
1642469480000|2022-01-18 01:31:20|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|1
1642469490000|2022-01-18 01:31:30|40049.7|40009.7|40066.1|40026.1|40066.1|40026.1|40049.7|40009.7|54
1642469500000|2022-01-18 01:31:40|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|0
1642469510000|2022-01-18 01:31:50|40062.9|40022.9|40062.9|40022.9|40062.9|40022.9|40062.9|40022.9|1
1642469520000|2022-01-18 01:32:00|40057.9|40017.9|40056.1|40016.1|40059.7|40019.7|40052.9|40012.9|0
1642469530000|2022-01-18 01:32:10|40051.1|40011.1|40052.9|40012.9|40052.9|40012.9|40051.1|40011.1|12
1642469540000|2022-01-18 01:32:20|40051.1|40011.1|40052.9|40012.9|40052.9|40012.9|40047.9|40007.9|3
1642469550000|2022-01-18 01:32:30|40054.7|40014.7|40056.1|40016.1|40059.3|40019.3|40054.3|40014.3|6
1642469560000|2022-01-18 01:32:40|40059.3|40019.3|40056.1|40016.1|40059.3|40019.3|40056.1|40016.1|0
1642469580000|2022-01-18 01:33:00|40052.9|40012.9|40056.1|40016.1|40056.1|40016.1|40047.9|40007.9|2
1642469620000|2022-01-18 01:33:40|40051.1|40011.1|40051.1|40011.1|40052.9|40012.9|40051.1|40011.1|20
1642469630000|2022-01-18 01:33:50|40049.7|40009.7|40054.7|40014.7|40054.7|40014.7|40049.7|40009.7|21
1642469640000|2022-01-18 01:34:00|40052.9|40012.9|40047.9|40007.9|40052.9|40012.9|40047.9|40007.9|0
1642469660000|2022-01-18 01:34:20|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|0
1642469680000|2022-01-18 01:34:40|40051.1|40011.1|40051.1|40011.1|40051.1|40011.1|40051.1|40011.1|0
1642469690000|2022-01-18 01:34:50|40056.1|40016.1|40056.1|40016.1|40056.1|40016.1|40056.1|40016.1|1
1642469700000|2022-01-18 01:35:00|40064.3|40024.3|40059.3|40019.3|40064.3|40024.3|40051.1|40011.1|16
1642469710000|2022-01-18 01:35:10|40061.1|40021.1|40054.7|40014.7|40062.9|40022.9|40054.7|40014.7|19
1642469720000|2022-01-18 01:35:20|40052.9|40012.9|40062.9|40022.9|40062.9|40022.9|40052.9|40012.9|14
1642469730000|2022-01-18 01:35:30|40059.7|40019.7|40072.9|40032.9|40072.9|40032.9|40059.7|40019.7|1
1642469740000|2022-01-18 01:35:40|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|0
1642469750000|2022-01-18 01:35:50|40057.9|40017.9|40057.9|40017.9|40057.9|40017.9|40057.9|40017.9|1
1642469760000|2022-01-18 01:36:00|40059.7|40019.7|40057.9|40017.9|40067.9|40027.9|40044.7|40004.7|5
1642469790000|2022-01-18 01:36:30|40052.9|40012.9|40057.9|40017.9|40057.9|40017.9|40052.9|40012.9|1
1642469800000|2022-01-18 01:36:40|40059.7|40019.7|40057.9|40017.9|40062.9|40022.9|40057.9|40017.9|0
1642469810000|2022-01-18 01:36:50|40059.7|40019.7|40057.9|40017.9|40059.7|40019.7|40057.9|40017.9|0
1642469840000|2022-01-18 01:37:20|40062.9|40022.9|40062.9|40022.9|40062.9|40022.9|40057.9|40017.9|1
1642469850000|2022-01-18 01:37:30|40059.7|40019.7|40057.9|40017.9|40059.7|40019.7|40054.7|40014.7|0
1642469860000|2022-01-18 01:37:40|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|0
1642469870000|2022-01-18 01:37:50|40057.9|40017.9|40052.9|40012.9|40057.9|40017.9|40052.9|40012.9|1
1642469880000|2022-01-18 01:38:00|40056.1|40016.1|40052.9|40012.9|40057.9|40017.9|40047.9|40007.9|0
1642469890000|2022-01-18 01:38:10|40054.7|40014.7|40057.9|40017.9|40057.9|40017.9|40054.7|40014.7|0
1642469900000|2022-01-18 01:38:20|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|2
1642469910000|2022-01-18 01:38:30|40054.7|40014.7|40054.7|40014.7|40054.7|40014.7|40054.7|40014.7|0
1642469920000|2022-01-18 01:38:40|40052.9|40012.9|40057.9|40017.9|40057.9|40017.9|40052.9|40012.9|0
1642469930000|2022-01-18 01:38:50|40054.7|40014.7|40052.9|40012.9|40054.7|40014.7|40052.9|40012.9|0
1642469940000|2022-01-18 01:39:00|40054.7|40014.7|40052.9|40012.9|40054.7|40014.7|40052.9|40012.9|0
1642469960000|2022-01-18 01:39:20|40054.7|40014.7|40054.7|40014.7|40054.7|40014.7|40054.7|40014.7|0
1642469970000|2022-01-18 01:39:30|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|0
1642469980000|2022-01-18 01:39:40|40054.7|40014.7|40052.9|40012.9|40054.7|40014.7|40052.9|40012.9|0
1642469990000|2022-01-18 01:39:50|40047.9|40007.9|40052.9|40012.9|40052.9|40012.9|40047.9|40007.9|1
1642470000000|2022-01-18 01:40:00|40054.7|40014.7|40047.9|40007.9|40054.7|40014.7|40047.9|40007.9|0
1642470010000|2022-01-18 01:40:10|40049.7|40009.7|40044.7|40004.7|40049.7|40009.7|40044.7|40004.7|2
1642470020000|2022-01-18 01:40:20|40047.9|40007.9|40044.7|40004.7|40047.9|40007.9|40044.7|40004.7|0
1642470030000|2022-01-18 01:40:30|40047.9|40007.9|40052.9|40012.9|40052.9|40012.9|40047.9|40007.9|2
1642470050000|2022-01-18 01:40:50|40057.9|40017.9|40057.9|40017.9|40057.9|40017.9|40057.9|40017.9|0
1642470060000|2022-01-18 01:41:00|40062.9|40022.9|40057.9|40017.9|40062.9|40022.9|40057.9|40017.9|4
1642470070000|2022-01-18 01:41:10|40062.9|40022.9|40057.9|40017.9|40062.9|40022.9|40057.9|40017.9|0
1642470080000|2022-01-18 01:41:20|40062.9|40022.9|40082.9|40042.9|40086.1|40046.1|40057.9|40017.9|12
1642470090000|2022-01-18 01:41:30|40079.7|40039.7|40072.9|40032.9|40079.7|40039.7|40072.9|40032.9|1
1642470100000|2022-01-18 01:41:40|40076.4|40036.4|40072.9|40032.9|40076.4|40036.4|40072.9|40032.9|1
1642470110000|2022-01-18 01:41:50|40074.7|40034.7|40072.9|40032.9|40074.7|40034.7|40072.9|40032.9|0
1642470120000|2022-01-18 01:42:00|40067.9|40027.9|40077.9|40037.9|40077.9|40037.9|40067.9|40027.9|0
1642470130000|2022-01-18 01:42:10|40085|40045|40087.9|40047.9|40092.9|40052.9|40085|40045|2
1642470140000|2022-01-18 01:42:20|40091.1|40051.1|40087.9|40047.9|40092.9|40052.9|40087.9|40047.9|0
1642470150000|2022-01-18 01:42:30|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|5
1642470160000|2022-01-18 01:42:40|40087.9|40047.9|40097.9|40057.9|40097.9|40057.9|40087.9|40047.9|4
1642470170000|2022-01-18 01:42:50|40094.6|40054.6|40092.9|40052.9|40094.6|40054.6|40092.9|40052.9|2
1642470190000|2022-01-18 01:43:10|40089.6|40049.6|40087.9|40047.9|40089.6|40049.6|40087.9|40047.9|1
1642470200000|2022-01-18 01:43:20|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|0
1642470220000|2022-01-18 01:43:40|40087.9|40047.9|40082.9|40042.9|40092.9|40052.9|40082.9|40042.9|1
1642470250000|2022-01-18 01:44:10|40079.6|40039.6|40072.9|40032.9|40079.6|40039.6|40072.9|40032.9|2
1642470270000|2022-01-18 01:44:30|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|0
1642470280000|2022-01-18 01:44:40|40072.9|40032.9|40072.9|40032.9|40074.6|40034.6|40072.9|40032.9|0
1642470310000|2022-01-18 01:45:10|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|0
1642470320000|2022-01-18 01:45:20|40072.9|40032.9|40072.9|40032.9|40074.6|40034.6|40072.9|40032.9|0
1642470330000|2022-01-18 01:45:30|40074.6|40034.6|40072.9|40032.9|40074.6|40034.6|40072.9|40032.9|0
1642470340000|2022-01-18 01:45:40|40074.6|40034.6|40072.9|40032.9|40074.6|40034.6|40072.9|40032.9|0
1642470350000|2022-01-18 01:45:50|40074.6|40034.6|40072.9|40032.9|40074.6|40034.6|40072.9|40032.9|0
1642470360000|2022-01-18 01:46:00|40069.6|40029.6|40069.6|40029.6|40069.6|40029.6|40067.9|40027.9|0
1642470370000|2022-01-18 01:46:10|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|2
1642470380000|2022-01-18 01:46:20|40067.8|40027.8|40069.6|40029.6|40072.8|40032.8|40067.8|40027.8|0
1642470410000|2022-01-18 01:46:50|40064.6|40024.6|40062.8|40022.8|40064.6|40024.6|40062.8|40022.8|2
1642470420000|2022-01-18 01:47:00|40064.6|40024.6|40069.6|40029.6|40069.6|40029.6|40064.6|40024.6|0
1642470430000|2022-01-18 01:47:10|40067.8|40027.8|40064.6|40024.6|40067.8|40027.8|40064.6|40024.6|0
1642470440000|2022-01-18 01:47:20|40067.8|40027.8|40067.8|40027.8|40067.8|40027.8|40067.8|40027.8|0
1642470450000|2022-01-18 01:47:30|40069.6|40029.6|40069.6|40029.6|40069.6|40029.6|40069.6|40029.6|0
1642470480000|2022-01-18 01:48:00|40072.8|40032.8|40069.6|40029.6|40072.8|40032.8|40067.8|40027.8|10
1642470490000|2022-01-18 01:48:10|40072.8|40032.8|40067.8|40027.8|40072.8|40032.8|40067.8|40027.8|0
1642470500000|2022-01-18 01:48:20|40071.1|40031.1|40067.8|40027.8|40071.1|40031.1|40062.8|40022.8|0
1642470510000|2022-01-18 01:48:30|40064.6|40024.6|40064.6|40024.6|40067.8|40027.8|40062.8|40022.8|1
1642470520000|2022-01-18 01:48:40|40067.8|40027.8|40067.8|40027.8|40067.8|40027.8|40067.8|40027.8|0
1642470530000|2022-01-18 01:48:50|40064.6|40024.6|40061.4|40021.4|40064.6|40024.6|40057.8|40017.8|5
1642470540000|2022-01-18 01:49:00|40059.6|40019.6|40059.6|40019.6|40061.4|40021.4|40059.6|40019.6|22
1642470620000|2022-01-18 01:50:20|40061.4|40021.4|40061.4|40021.4|40061.4|40021.4|40061.4|40021.4|0
1642470630000|2022-01-18 01:50:30|40059.6|40019.6|40059.6|40019.6|40059.6|40019.6|40059.6|40019.6|0
1642470650000|2022-01-18 01:50:50|40051.4|40011.4|40054.6|40014.6|40054.6|40014.6|40049.6|40009.6|9
1642470660000|2022-01-18 01:51:00|40052.8|40012.8|40044.6|40004.6|40054.6|40014.6|40044.6|40004.6|1
1642470680000|2022-01-18 01:51:20|40042.8|40002.8|40044.6|40004.6|40044.6|40004.6|40042.8|40002.8|0
1642470730000|2022-01-18 01:52:10|40054.6|40014.6|40054.6|40014.6|40054.6|40014.6|40052.8|40012.8|1
1642470740000|2022-01-18 01:52:20|40059.6|40019.6|40044.6|40004.6|40059.6|40019.6|40044.6|40004.6|14
1642470750000|2022-01-18 01:52:30|40041.4|40001.4|40046.4|40006.4|40046.4|40006.4|40041.4|40001.4|1
1642470760000|2022-01-18 01:52:40|40044.6|40004.6|40046.4|40006.4|40046.4|40006.4|40044.6|40004.6|0
1642470770000|2022-01-18 01:52:50|40051.4|40011.4|40049.6|40009.6|40051.4|40011.4|40049.6|40009.6|0
1642470780000|2022-01-18 01:53:00|40046.4|40006.4|40049.6|40009.6|40051.4|40011.4|40046.4|40006.4|1
1642470790000|2022-01-18 01:53:10|40046.4|40006.4|40039.6|39999.6|40046.4|40006.4|40039.6|39999.6|0
1642470820000|2022-01-18 01:53:40|40041.4|40001.4|40041.4|40001.4|40041.4|40001.4|40039.6|39999.6|0
1642470840000|2022-01-18 01:54:00|40039.6|39999.6|40039.6|39999.6|40039.6|39999.6|40039.6|39999.6|3
1642470850000|2022-01-18 01:54:10|40041.4|40001.4|40041.4|40001.4|40041.4|40001.4|40039.6|39999.6|0
1642470860000|2022-01-18 01:54:20|40039.6|39999.6|40041.4|40001.4|40041.4|40001.4|40039.6|39999.6|0
1642470870000|2022-01-18 01:54:30|40039.6|39999.6|40039.6|39999.6|40039.6|39999.6|40034.6|39994.6|6
1642470900000|2022-01-18 01:55:00|40034.6|39994.6|40031.4|39991.4|40034.6|39994.6|40031.4|39991.4|1
1642470910000|2022-01-18 01:55:10|40036.4|39996.4|40036.4|39996.4|40036.4|39996.4|40036.4|39996.4|1
1642470920000|2022-01-18 01:55:20|40031.4|39991.4|40026.4|39986.4|40031.4|39991.4|40024.6|39984.6|2
1642470940000|2022-01-18 01:55:40|40029.6|39989.6|40029.6|39989.6|40031.4|39991.4|40029.6|39989.6|0
1642470960000|2022-01-18 01:56:00|40026.4|39986.4|40029.6|39989.6|40029.6|39989.6|40026.4|39986.4|1
1642470970000|2022-01-18 01:56:10|40031.4|39991.4|40031.4|39991.4|40031.4|39991.4|40031.4|39991.4|0
1642470980000|2022-01-18 01:56:20|40029.6|39989.6|40029.6|39989.6|40029.6|39989.6|40029.6|39989.6|0
1642470990000|2022-01-18 01:56:30|40026.4|39986.4|40029.6|39989.6|40031.4|39991.4|40026.4|39986.4|0
1642471010000|2022-01-18 01:56:50|40026.4|39986.4|40026.4|39986.4|40026.4|39986.4|40026.4|39986.4|0
1642471020000|2022-01-18 01:57:00|40031.4|39991.4|40036.4|39996.4|40036.4|39996.4|40031.4|39991.4|1
1642471050000|2022-01-18 01:57:30|40039.6|39999.6|40034.6|39994.6|40039.6|39999.6|40034.6|39994.6|0
1642471060000|2022-01-18 01:57:40|40036.4|39996.4|40036.4|39996.4|40036.4|39996.4|40036.4|39996.4|0
1642471070000|2022-01-18 01:57:50|40039.6|39999.6|40041.4|40001.4|40041.4|40001.4|40039.6|39999.6|0
1642471080000|2022-01-18 01:58:00|40039.6|39999.6|40036.4|39996.4|40039.6|39999.6|40034.6|39994.6|0
1642471100000|2022-01-18 01:58:20|40039.6|39999.6|40049.6|40009.6|40049.6|40009.6|40039.6|39999.6|4
1642471110000|2022-01-18 01:58:30|40052.8|40012.8|40054.6|40014.6|40054.6|40014.6|40052.8|40012.8|3
1642471120000|2022-01-18 01:58:40|40052.8|40012.8|40052.8|40012.8|40052.8|40012.8|40052.8|40012.8|0
1642471130000|2022-01-18 01:58:50|40054.6|40014.6|40054.6|40014.6|40054.6|40014.6|40054.6|40014.6|0
1642471140000|2022-01-18 01:59:00|40052.8|40012.8|40052.8|40012.8|40054.6|40014.6|40052.8|40012.8|0
1642471180000|2022-01-18 01:59:40|40049.6|40009.6|40049.6|40009.6|40049.6|40009.6|40049.6|40009.6|0
1642471200000|2022-01-18 02:00:00|40052.8|40012.8|40059.6|40019.6|40059.6|40019.6|40052.8|40012.8|1
1642471260000|2022-01-18 02:01:00|||||||||1
1642471320000|2022-01-18 02:02:00|40061.4|40021.4|40061.4|40021.4|40061.4|40021.4|40061.4|40021.4|0
1642471340000|2022-01-18 02:02:20|||||||||2
1642471350000|2022-01-18 02:02:30|||||||||6
1642471360000|2022-01-18 02:02:40|||||||||4
1642471380000|2022-01-18 02:03:00|40059.6|40019.6|40059.6|40019.6|40059.6|40019.6|40059.6|40019.6|1
1642471410000|2022-01-18 02:03:30|40061.4|40021.4|40061.4|40021.4|40061.4|40021.4|40061.4|40021.4|2
1642471420000|2022-01-18 02:03:40|40059.6|40019.6|40059.6|40019.6|40059.6|40019.6|40059.6|40019.6|1
1642471440000|2022-01-18 02:04:00|||||||||1
1642471450000|2022-01-18 02:04:10|40061.4|40021.4|40061.4|40021.4|40061.4|40021.4|40061.4|40021.4|0
1642471490000|2022-01-18 02:04:50|40059.6|40019.6|40059.6|40019.6|40059.6|40019.6|40059.6|40019.6|4
1642471500000|2022-01-18 02:05:00|40061.4|40021.4|40061.4|40021.4|40061.4|40021.4|40061.4|40021.4|0
1642471510000|2022-01-18 02:05:10|40059.6|40019.6|40059.6|40019.6|40059.6|40019.6|40059.6|40019.6|0
1642471520000|2022-01-18 02:05:20|40061.4|40021.4|40059.6|40019.6|40061.4|40021.4|40059.6|40019.6|1
1642471540000|2022-01-18 02:05:40|40061.4|40021.4|40059.6|40019.6|40061.4|40021.4|40059.6|40019.6|0
1642471550000|2022-01-18 02:05:50|40061.4|40021.4|40061.4|40021.4|40061.4|40021.4|40061.4|40021.4|0
1642471560000|2022-01-18 02:06:00|40059.6|40019.6|40059.6|40019.6|40059.6|40019.6|40059.6|40019.6|1
1642471570000|2022-01-18 02:06:10|40049.6|40009.6|40049.6|40009.6|40049.6|40009.6|40049.6|40009.6|1
1642471580000|2022-01-18 02:06:20|||||||||2
1642471590000|2022-01-18 02:06:30|40046.4|40006.4|40039.6|39999.6|40046.4|40006.4|40036.4|39996.4|5
1642471620000|2022-01-18 02:07:00|40034.6|39994.6|40042.8|40002.8|40042.8|40002.8|40034.6|39994.6|15
1642471630000|2022-01-18 02:07:10|40044.6|40004.6|40042.8|40002.8|40044.6|40004.6|40039.6|39999.6|0
1642471640000|2022-01-18 02:07:20|40044.6|40004.6|40039.6|39999.6|40044.6|40004.6|40039.6|39999.6|0
1642471660000|2022-01-18 02:07:40|40044.6|40004.6|40039.6|39999.6|40044.6|40004.6|40039.6|39999.6|0
1642471670000|2022-01-18 02:07:50|||||||||1
1642471720000|2022-01-18 02:08:40|40041.3|40001.3|40041.3|40001.3|40041.3|40001.3|40041.3|40001.3|6
1642471730000|2022-01-18 02:08:50|40043.1|40003.1|40041.3|40001.3|40043.1|40003.1|40041.3|40001.3|0
1642471740000|2022-01-18 02:09:00|||||||||3
1642471750000|2022-01-18 02:09:10|40036.3|39996.3|40031.3|39991.3|40036.3|39996.3|40031.3|39991.3|4
1642471760000|2022-01-18 02:09:20|40033.1|39993.1|40031.3|39991.3|40033.1|39993.1|40028.1|39988.1|1
1642471770000|2022-01-18 02:09:30|40021.3|39981.3|40021.3|39981.3|40021.3|39981.3|40021.3|39981.3|4
1642471780000|2022-01-18 02:09:40|40026.3|39986.3|40031.3|39991.3|40031.3|39991.3|40026.3|39986.3|6
1642471790000|2022-01-18 02:09:50|40029.6|39989.6|40031.3|39991.3|40031.3|39991.3|40026.3|39986.3|2
1642471800000|2022-01-18 02:10:00|40029.6|39989.6|40029.6|39989.6|40031.3|39991.3|40029.6|39989.6|0
1642471820000|2022-01-18 02:10:20|40031.3|39991.3|40029.6|39989.6|40031.3|39991.3|40029.6|39989.6|0
1642471830000|2022-01-18 02:10:30|40031.3|39991.3|40029.6|39989.6|40031.3|39991.3|40029.6|39989.6|0
1642471860000|2022-01-18 02:11:00|40029.5|39989.5|40031.3|39991.3|40031.3|39991.3|40029.5|39989.5|0
1642471870000|2022-01-18 02:11:10|40029.5|39989.5|40029.5|39989.5|40029.5|39989.5|40029.5|39989.5|11
1642471890000|2022-01-18 02:11:30|40031.3|39991.3|40031.3|39991.3|40031.3|39991.3|40031.3|39991.3|0
1642471910000|2022-01-18 02:11:50|40029.5|39989.5|40029.5|39989.5|40031.3|39991.3|40029.5|39989.5|0
1642471970000|2022-01-18 02:12:50|40039.5|39999.5|40029.5|39989.5|40039.5|39999.5|40029.5|39989.5|5
1642472070000|2022-01-18 02:14:30|40019.5|39979.5|40029.5|39989.5|40031.3|39991.3|40019.5|39979.5|12
1642472080000|2022-01-18 02:14:40|40027.7|39987.7|40029.5|39989.5|40029.5|39989.5|40027.7|39987.7|0
1642472090000|2022-01-18 02:14:50|40032.7|39992.7|40032.7|39992.7|40032.7|39992.7|40032.7|39992.7|0
1642472100000|2022-01-18 02:15:00|40029.5|39989.5|40029.5|39989.5|40029.5|39989.5|40029.5|39989.5|0
1642472160000|2022-01-18 02:16:00|40032.7|39992.7|40029.5|39989.5|40032.7|39992.7|40029.5|39989.5|1
1642472180000|2022-01-18 02:16:20|40019.5|39979.5|40021.3|39981.3|40021.3|39981.3|40019.5|39979.5|5
1642472190000|2022-01-18 02:16:30|40019.5|39979.5|40019.5|39979.5|40019.5|39979.5|40019.5|39979.5|0
1642472210000|2022-01-18 02:16:50|40024.5|39984.5|40019.5|39979.5|40024.5|39984.5|40017.7|39977.7|1
1642472250000|2022-01-18 02:17:30|40016.3|39976.3|40019.5|39979.5|40019.5|39979.5|40014.5|39974.5|3
1642472270000|2022-01-18 02:17:50|40007.7|39967.7|40009.5|39969.5|40012.7|39972.7|40007.7|39967.7|4
1642472350000|2022-01-18 02:19:10|39997.7|39957.7|39997.7|39957.7|39997.7|39957.7|39997.7|39957.7|3
1642472360000|2022-01-18 02:19:20|39992.7|39952.7|39992.7|39952.7|39992.7|39952.7|39992.7|39952.7|2
1642472370000|2022-01-18 02:19:30|39994.5|39954.5|39992.7|39952.7|39994.5|39954.5|39992.7|39952.7|0
1642472390000|2022-01-18 02:19:50|39989.5|39949.5|39989.5|39949.5|39989.5|39949.5|39989.5|39949.5|4
1642472410000|2022-01-18 02:20:10|39991.3|39951.3|39994.5|39954.5|39994.5|39954.5|39979.5|39939.5|34
1642472440000|2022-01-18 02:20:40|39996.3|39956.3|39996.3|39956.3|39996.3|39956.3|39996.3|39956.3|0
1642472470000|2022-01-18 02:21:10|39999.5|39959.5|39994.5|39954.5|39999.5|39959.5|39994.5|39954.5|2
1642472490000|2022-01-18 02:21:30|39996.3|39956.3|39996.3|39956.3|39996.3|39956.3|39996.3|39956.3|0
1642472500000|2022-01-18 02:21:40|39999.5|39959.5|39999.5|39959.5|39999.5|39959.5|39999.5|39959.5|1
1642472530000|2022-01-18 02:22:10|40004.5|39964.5|40004.5|39964.5|40004.5|39964.5|40004.5|39964.5|1
1642472560000|2022-01-18 02:22:40|39999.5|39959.5|39999.5|39959.5|39999.5|39959.5|39999.5|39959.5|0
1642472570000|2022-01-18 02:22:50|40004.5|39964.5|40002.7|39962.7|40004.5|39964.5|40002.7|39962.7|1
1642472600000|2022-01-18 02:23:20|40004.5|39964.5|40002.7|39962.7|40004.5|39964.5|40002.7|39962.7|1
1642472640000|2022-01-18 02:24:00|40004.5|39964.5|40004.5|39964.5|40004.5|39964.5|40004.5|39964.5|0
1642472800000|2022-01-18 02:26:40|40002.7|39962.7|40002.7|39962.7|40002.7|39962.7|40002.7|39962.7|0
1642472810000|2022-01-18 02:26:50|40004.5|39964.5|40002.7|39962.7|40004.5|39964.5|40002.7|39962.7|0
1642472820000|2022-01-18 02:27:00|39999.5|39959.5|39999.5|39959.5|39999.5|39959.5|39999.5|39959.5|0
1642472880000|2022-01-18 02:28:00|40002.7|39962.7|40002.7|39962.7|40002.7|39962.7|40002.7|39962.7|1
1642472890000|2022-01-18 02:28:10|40004.5|39964.5|40002.7|39962.7|40004.5|39964.5|40002.7|39962.7|0
1642472900000|2022-01-18 02:28:20|40007.7|39967.7|40007.7|39967.7|40007.7|39967.7|40007.7|39967.7|10
1642472920000|2022-01-18 02:28:40|40009.5|39969.5|40007.7|39967.7|40009.5|39969.5|40007.7|39967.7|0
1642472940000|2022-01-18 02:29:00|40009.5|39969.5|40009.5|39969.5|40009.5|39969.5|40009.5|39969.5|0
1642472950000|2022-01-18 02:29:10|40007.7|39967.7|40007.7|39967.7|40007.7|39967.7|40007.7|39967.7|0
1642472980000|2022-01-18 02:29:40|40011.3|39971.3|40032.7|39992.7|40032.7|39992.7|40011.3|39971.3|22
1642472990000|2022-01-18 02:29:50|40039.1|39999.1|40039.5|39999.5|40039.5|39999.5|40039.1|39999.1|18
1642473010000|2022-01-18 02:30:10|40037.7|39997.7|40029.5|39989.5|40037.7|39997.7|40029.5|39989.5|4
1642473020000|2022-01-18 02:30:20|40021.3|39981.3|40024.5|39984.5|40024.5|39984.5|40019.5|39979.5|2
1642473050000|2022-01-18 02:30:50|40022.7|39982.7|40022.7|39982.7|40022.7|39982.7|40022.7|39982.7|0
1642473060000|2022-01-18 02:31:00|40019.5|39979.5|40022.7|39982.7|40024.5|39984.5|40019.5|39979.5|0
1642473070000|2022-01-18 02:31:10|40024.5|39984.5|40022.7|39982.7|40024.5|39984.5|40022.7|39982.7|0
1642473090000|2022-01-18 02:31:30|40024.5|39984.5|40024.5|39984.5|40024.5|39984.5|40022.7|39982.7|0
1642473130000|2022-01-18 02:32:10|40029.5|39989.5|40029.5|39989.5|40029.5|39989.5|40029.5|39989.5|0
1642473180000|2022-01-18 02:33:00|40024.5|39984.5|40022.7|39982.7|40024.5|39984.5|40022.7|39982.7|0
1642473230000|2022-01-18 02:33:50|40019.5|39979.5|40019.5|39979.5|40019.5|39979.5|40019.5|39979.5|0
1642473250000|2022-01-18 02:34:10|40024.5|39984.5|40024.5|39984.5|40024.5|39984.5|40024.5|39984.5|4
1642473290000|2022-01-18 02:34:50|40022.7|39982.7|40024.5|39984.5|40024.5|39984.5|40022.7|39982.7|0
1642473310000|2022-01-18 02:35:10|40019.5|39979.5|40019.5|39979.5|40019.5|39979.5|40019.5|39979.5|0
1642473350000|2022-01-18 02:35:50|40014.5|39974.5|40017.7|39977.7|40017.7|39977.7|40014.5|39974.5|1
1642473360000|2022-01-18 02:36:00|40019.5|39979.5|40022.7|39982.7|40024.5|39984.5|40019.5|39979.5|0
1642473380000|2022-01-18 02:36:20|40019.5|39979.5|40019.5|39979.5|40019.5|39979.5|40019.5|39979.5|0
1642473390000|2022-01-18 02:36:30|40022.7|39982.7|40019.5|39979.5|40022.7|39982.7|40019.5|39979.5|0
1642473410000|2022-01-18 02:36:50|||||||||1
1642473430000|2022-01-18 02:37:10|40014.5|39974.5|40014.5|39974.5|40014.5|39974.5|40014.5|39974.5|1
1642473440000|2022-01-18 02:37:20|40012.7|39972.7|40017.7|39977.7|40017.7|39977.7|40012.7|39972.7|0
1642473450000|2022-01-18 02:37:30|40014.5|39974.5|40024.5|39984.5|40024.5|39984.5|40014.5|39974.5|1
1642473460000|2022-01-18 02:37:40|40022.7|39982.7|40022.7|39982.7|40022.7|39982.7|40022.7|39982.7|0
1642473470000|2022-01-18 02:37:50|40024.5|39984.5|40024.5|39984.5|40024.5|39984.5|40024.5|39984.5|0
1642473480000|2022-01-18 02:38:00|40022.7|39982.7|40022.7|39982.7|40024.5|39984.5|40022.7|39982.7|0
1642473490000|2022-01-18 02:38:10|40024.5|39984.5|40022.7|39982.7|40024.5|39984.5|40022.7|39982.7|0
1642473510000|2022-01-18 02:38:30|40019.5|39979.5|40019.5|39979.5|40019.5|39979.5|40019.5|39979.5|0
1642473540000|2022-01-18 02:39:00|40022.7|39982.7|40024.5|39984.5|40024.5|39984.5|40022.7|39982.7|2
1642473590000|2022-01-18 02:39:50|40024.4|39984.4|40024.4|39984.4|40024.4|39984.4|40024.4|39984.4|0
1642473630000|2022-01-18 02:40:30|40029.4|39989.4|40029.4|39989.4|40029.4|39989.4|40029.4|39989.4|0
1642473660000|2022-01-18 02:41:00|40024.4|39984.4|40024.4|39984.4|40024.4|39984.4|40024.4|39984.4|2
1642473710000|2022-01-18 02:41:50|40021.2|39981.2|40019.4|39979.4|40021.2|39981.2|40019.4|39979.4|0
1642473720000|2022-01-18 02:42:00|40024.4|39984.4|40024.4|39984.4|40024.4|39984.4|40022.7|39982.7|1
1642473730000|2022-01-18 02:42:10|40029.4|39989.4|40029.4|39989.4|40029.4|39989.4|40029.4|39989.4|0
1642473810000|2022-01-18 02:43:30|40032.6|39992.6|40032.6|39992.6|40032.6|39992.6|40032.6|39992.6|5
1642473820000|2022-01-18 02:43:40|40029.4|39989.4|40032.6|39992.6|40032.6|39992.6|40029.4|39989.4|0
1642473830000|2022-01-18 02:43:50|40029.4|39989.4|40032.6|39992.6|40032.6|39992.6|40029.4|39989.4|2
1642473880000|2022-01-18 02:44:40|40027.6|39987.6|40029.4|39989.4|40029.4|39989.4|40027.6|39987.6|0
1642473890000|2022-01-18 02:44:50|40027.6|39987.6|40032.6|39992.6|40032.6|39992.6|40027.6|39987.6|1
1642473900000|2022-01-18 02:45:00|40037.6|39997.6|40037.6|39997.6|40037.6|39997.6|40037.6|39997.6|0
1642473910000|2022-01-18 02:45:10|40032.6|39992.6|40032.6|39992.6|40032.6|39992.6|40032.6|39992.6|2
1642473920000|2022-01-18 02:45:20|40037.6|39997.6|40042.6|40002.6|40042.6|40002.6|40037.6|39997.6|3
1642473980000|2022-01-18 02:46:20|40045.8|40005.8|40047.6|40007.6|40047.6|40007.6|40045.8|40005.8|0
1642474000000|2022-01-18 02:46:40|40042.6|40002.6|40042.6|40002.6|40042.6|40002.6|40042.6|40002.6|2
1642474010000|2022-01-18 02:46:50|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|5
1642474020000|2022-01-18 02:47:00|||||||||1
1642474030000|2022-01-18 02:47:10|40042.6|40002.6|40042.6|40002.6|40042.6|40002.6|40042.6|40002.6|1
1642474040000|2022-01-18 02:47:20|40047.6|40007.6|40044.4|40004.4|40047.6|40007.6|40044.4|40004.4|1
1642474050000|2022-01-18 02:47:30|40042.6|40002.6|40042.6|40002.6|40042.6|40002.6|40042.6|40002.6|0
1642474070000|2022-01-18 02:47:50|40052.6|40012.6|40052.6|40012.6|40052.6|40012.6|40052.6|40012.6|6
1642474080000|2022-01-18 02:48:00|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|40047.6|40007.6|0
1642474140000|2022-01-18 02:49:00|40052.6|40012.6|40052.6|40012.6|40052.6|40012.6|40052.6|40012.6|1
1642474170000|2022-01-18 02:49:30|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|0
1642474180000|2022-01-18 02:49:40|40052.6|40012.6|40042.6|40002.6|40052.6|40012.6|40042.6|40002.6|3
1642474200000|2022-01-18 02:50:00|40047.6|40007.6|40042.6|40002.6|40047.6|40007.6|40042.6|40002.6|31
1642474220000|2022-01-18 02:50:20|40037.6|39997.6|40029.4|39989.4|40037.6|39997.6|40029.4|39989.4|1
1642474230000|2022-01-18 02:50:30|40027.6|39987.6|40027.6|39987.6|40027.6|39987.6|40027.6|39987.6|0
1642474300000|2022-01-18 02:51:40|40031.2|39991.2|40027.6|39987.6|40031.2|39991.2|40027.6|39987.6|8
1642474320000|2022-01-18 02:52:00|40022.6|39982.6|40029.4|39989.4|40029.4|39989.4|40022.6|39982.6|2
1642474330000|2022-01-18 02:52:10|40027.6|39987.6|40027.6|39987.6|40027.6|39987.6|40027.6|39987.6|0
1642474340000|2022-01-18 02:52:20|40029.4|39989.4|40029.4|39989.4|40029.4|39989.4|40029.4|39989.4|1
1642474370000|2022-01-18 02:52:50|40027.6|39987.6|40027.6|39987.6|40029.4|39989.4|40027.6|39987.6|0
1642474380000|2022-01-18 02:53:00|40029.4|39989.4|40029.4|39989.4|40029.4|39989.4|40029.4|39989.4|0
1642474390000|2022-01-18 02:53:10|40037.6|39997.6|40037.6|39997.6|40037.6|39997.6|40037.6|39997.6|5
1642474400000|2022-01-18 02:53:20|||||||||3
1642474450000|2022-01-18 02:54:10|40039.4|39999.4|40042.6|40002.6|40042.6|40002.6|40039.4|39999.4|1
1642474460000|2022-01-18 02:54:20|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|0
1642474470000|2022-01-18 02:54:30|40042.6|40002.6|40042.6|40002.6|40042.6|40002.6|40042.6|40002.6|2
1642474500000|2022-01-18 02:55:00|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|0
1642474520000|2022-01-18 02:55:20|40044.4|40004.4|40042.6|40002.6|40047.6|40007.6|40042.6|40002.6|0
1642474560000|2022-01-18 02:56:00|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|2
1642474570000|2022-01-18 02:56:10|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|0
1642474580000|2022-01-18 02:56:20|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|0
1642474590000|2022-01-18 02:56:30|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|0
1642474600000|2022-01-18 02:56:40|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|0
1642474610000|2022-01-18 02:56:50|40049.4|40009.4|40049.4|40009.4|40052.6|40012.6|40047.6|40007.6|1
1642474620000|2022-01-18 02:57:00|40044.4|40004.4|40044.4|40004.4|40044.4|40004.4|40044.4|40004.4|1
1642474630000|2022-01-18 02:57:10|40047.6|40007.6|40049.4|40009.4|40049.4|40009.4|40047.6|40007.6|0
1642474640000|2022-01-18 02:57:20|40052.6|40012.6|40052.6|40012.6|40052.6|40012.6|40052.6|40012.6|0
1642474680000|2022-01-18 02:58:00|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|0
1642474700000|2022-01-18 02:58:20|40052.6|40012.6|40052.6|40012.6|40052.6|40012.6|40052.6|40012.6|2
1642474710000|2022-01-18 02:58:30|40057.6|40017.6|40052.6|40012.6|40057.6|40017.6|40052.6|40012.6|2
1642474730000|2022-01-18 02:58:50|||||||||3
1642474750000|2022-01-18 02:59:10|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|0
1642474780000|2022-01-18 02:59:40|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|0
1642474790000|2022-01-18 02:59:50|40052.6|40012.6|40052.6|40012.6|40052.6|40012.6|40052.6|40012.6|0
1642474840000|2022-01-18 03:00:40|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|0
1642474850000|2022-01-18 03:00:50|40047.6|40007.6|40049.4|40009.4|40049.4|40009.4|40047.6|40007.6|0
1642474860000|2022-01-18 03:01:00|40047.6|40007.6|40047.6|40007.6|40049.4|40009.4|40047.6|40007.6|0
1642474870000|2022-01-18 03:01:10|40052.6|40012.6|40047.6|40007.6|40052.6|40012.6|40047.6|40007.6|0
1642474880000|2022-01-18 03:01:20|40049.4|40009.4|40047.6|40007.6|40049.4|40009.4|40047.6|40007.6|0
1642474890000|2022-01-18 03:01:30|40049.4|40009.4|40052.6|40012.6|40052.6|40012.6|40049.4|40009.4|0
1642474910000|2022-01-18 03:01:50|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|40049.4|40009.4|0
1642474920000|2022-01-18 03:02:00|40047.6|40007.6|40049.4|40009.4|40049.4|40009.4|40047.6|40007.6|0
1642474980000|2022-01-18 03:03:00|||||||||1
1642474990000|2022-01-18 03:03:10|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|40047.6|40007.6|0
1642475030000|2022-01-18 03:03:50|40042.6|40002.6|40042.6|40002.6|40042.6|40002.6|40042.6|40002.6|1
1642475040000|2022-01-18 03:04:00|40039.4|39999.4|40039.4|39999.4|40039.4|39999.4|40039.4|39999.4|0
1642475070000|2022-01-18 03:04:30|40042.6|40002.6|40042.6|40002.6|40042.6|40002.6|40042.6|40002.6|2
1642475080000|2022-01-18 03:04:40|40024.4|39984.4|40024.4|39984.4|40024.4|39984.4|40024.4|39984.4|1
1642475090000|2022-01-18 03:04:50|40019.4|39979.4|40019.4|39979.4|40019.4|39979.4|40019.4|39979.4|0
1642475100000|2022-01-18 03:05:00|40014.4|39974.4|40014.4|39974.4|40017.6|39977.6|40014.4|39974.4|3
1642475130000|2022-01-18 03:05:30|40011.2|39971.2|40019.4|39979.4|40019.4|39979.4|40011.2|39971.2|1
1642475140000|2022-01-18 03:05:40|40016.2|39976.2|40019.4|39979.4|40019.4|39979.4|40016.2|39976.2|0
1642475150000|2022-01-18 03:05:50|40016.2|39976.2|40012.6|39972.6|40016.2|39976.2|40012.6|39972.6|1
1642475170000|2022-01-18 03:06:10|40014.4|39974.4|40014.4|39974.4|40017.6|39977.6|40012.6|39972.6|1
1642475180000|2022-01-18 03:06:20|40024.4|39984.4|40019.4|39979.4|40024.4|39984.4|40019.4|39979.4|3
1642475190000|2022-01-18 03:06:30|40016.1|39976.1|40024.4|39984.4|40024.4|39984.4|40016.1|39976.1|5
1642475200000|2022-01-18 03:06:40|40021.1|39981.1|40019.4|39979.4|40021.1|39981.1|40019.4|39979.4|5
1642475220000|2022-01-18 03:07:00|40014.4|39974.4|40012.6|39972.6|40014.4|39974.4|40012.6|39972.6|1
1642475230000|2022-01-18 03:07:10|40009.4|39969.4|40009.4|39969.4|40009.4|39969.4|40009.4|39969.4|0
1642475240000|2022-01-18 03:07:20|40002.6|39962.6|40002.6|39962.6|40002.6|39962.6|40002.6|39962.6|4
1642475250000|2022-01-18 03:07:30|39999.4|39959.4|39999.4|39959.4|39999.4|39959.4|39997.6|39957.6|0
1642475290000|2022-01-18 03:08:10|39997.6|39957.6|39989.4|39949.4|39997.6|39957.6|39989.4|39949.4|1
1642475310000|2022-01-18 03:08:30|||||||||3
1642475320000|2022-01-18 03:08:40|39989.3|39949.3|39989.3|39949.3|39989.3|39949.3|39989.3|39949.3|0
1642475330000|2022-01-18 03:08:50|39991.1|39951.1|39994.3|39954.3|39999.3|39959.3|39989.3|39949.3|1
1642475340000|2022-01-18 03:09:00|39996.1|39956.1|39996.1|39956.1|39996.1|39956.1|39994.3|39954.3|0
1642475370000|2022-01-18 03:09:30|39994.3|39954.3|39999.3|39959.3|40001.1|39961.1|39992.9|39952.9|1
1642475380000|2022-01-18 03:09:40|40001.1|39961.1|39999.3|39959.3|40001.1|39961.1|39999.3|39959.3|0
1642475430000|2022-01-18 03:10:30|40001.1|39961.1|40004.3|39964.3|40004.3|39964.3|40001.1|39961.1|4
1642475440000|2022-01-18 03:10:40|40006.1|39966.1|40006.1|39966.1|40006.1|39966.1|40006.1|39966.1|0
1642475450000|2022-01-18 03:10:50|40004.3|39964.3|40006.1|39966.1|40006.1|39966.1|40004.3|39964.3|0
1642475460000|2022-01-18 03:11:00|40004.3|39964.3|40009.3|39969.3|40009.3|39969.3|40004.3|39964.3|0
1642475470000|2022-01-18 03:11:10|40007.6|39967.6|40009.3|39969.3|40009.3|39969.3|40007.6|39967.6|0
1642475490000|2022-01-18 03:11:30|40007.5|39967.5|40007.5|39967.5|40007.5|39967.5|40007.5|39967.5|0
1642475500000|2022-01-18 03:11:40|40006.1|39966.1|40004.3|39964.3|40006.1|39966.1|40004.3|39964.3|1
1642475520000|2022-01-18 03:12:00|40006.1|39966.1|40004.3|39964.3|40006.1|39966.1|40004.3|39964.3|0
1642475560000|2022-01-18 03:12:40|40009.3|39969.3|40009.3|39969.3|40009.3|39969.3|40009.3|39969.3|0
1642475580000|2022-01-18 03:13:00|40007.5|39967.5|40007.5|39967.5|40007.5|39967.5|40007.5|39967.5|0
1642475610000|2022-01-18 03:13:30|40009.3|39969.3|40009.3|39969.3|40011.1|39971.1|40009.3|39969.3|0
1642475620000|2022-01-18 03:13:40|40014.3|39974.3|40014.3|39974.3|40014.3|39974.3|40014.3|39974.3|1
1642475640000|2022-01-18 03:14:00|40016.1|39976.1|40014.3|39974.3|40016.1|39976.1|40014.3|39974.3|0
1642475670000|2022-01-18 03:14:30|40009.3|39969.3|40009.3|39969.3|40009.3|39969.3|40009.3|39969.3|0
1642475680000|2022-01-18 03:14:40|40014.3|39974.3|40014.3|39974.3|40016.1|39976.1|40014.3|39974.3|0
1642475690000|2022-01-18 03:14:50|40016.1|39976.1|40016.1|39976.1|40016.1|39976.1|40014.3|39974.3|1
1642475700000|2022-01-18 03:15:00|40014.3|39974.3|40016.1|39976.1|40016.1|39976.1|40014.3|39974.3|0
1642475710000|2022-01-18 03:15:10|40014.3|39974.3|40014.3|39974.3|40014.3|39974.3|40014.3|39974.3|0
1642475720000|2022-01-18 03:15:20|40016.1|39976.1|40016.1|39976.1|40016.1|39976.1|40016.1|39976.1|0
1642475730000|2022-01-18 03:15:30|40014.3|39974.3|40009.3|39969.3|40014.3|39974.3|40009.3|39969.3|0
1642475740000|2022-01-18 03:15:40|40014.3|39974.3|40014.3|39974.3|40014.3|39974.3|40014.3|39974.3|0
1642475750000|2022-01-18 03:15:50|40012.5|39972.5|40012.5|39972.5|40015.7|39975.7|40012.5|39972.5|1
1642475760000|2022-01-18 03:16:00|40016.1|39976.1|40014.3|39974.3|40016.1|39976.1|40014.3|39974.3|0
1642475780000|2022-01-18 03:16:20|40016.1|39976.1|40014.3|39974.3|40016.1|39976.1|40014.3|39974.3|1
1642475790000|2022-01-18 03:16:30|40017.5|39977.5|40014.3|39974.3|40017.5|39977.5|40014.3|39974.3|1
1642475800000|2022-01-18 03:16:40|40012.5|39972.5|40012.5|39972.5|40012.5|39972.5|40012.5|39972.5|0
1642475820000|2022-01-18 03:17:00|40016.1|39976.1|40014.3|39974.3|40016.1|39976.1|40014.3|39974.3|0
1642475830000|2022-01-18 03:17:10|40019.3|39979.3|40019.3|39979.3|40019.3|39979.3|40019.3|39979.3|0
1642475850000|2022-01-18 03:17:30|40016.1|39976.1|40019.3|39979.3|40019.3|39979.3|40016.1|39976.1|0
1642475860000|2022-01-18 03:17:40|||||||||1
1642475880000|2022-01-18 03:18:00|40016.1|39976.1|40019.3|39979.3|40019.3|39979.3|40016.1|39976.1|0
1642475890000|2022-01-18 03:18:10|40016.1|39976.1|40016.1|39976.1|40016.1|39976.1|40016.1|39976.1|0
1642475900000|2022-01-18 03:18:20|40019.3|39979.3|40019.3|39979.3|40019.3|39979.3|40019.3|39979.3|0
1642475910000|2022-01-18 03:18:30|40016.1|39976.1|40019.3|39979.3|40019.3|39979.3|40016.1|39976.1|0
1642475920000|2022-01-18 03:18:40|40016.1|39976.1|40016.1|39976.1|40016.1|39976.1|40016.1|39976.1|0
1642475930000|2022-01-18 03:18:50|40019.3|39979.3|40016.1|39976.1|40019.3|39979.3|40016.1|39976.1|0
1642475940000|2022-01-18 03:19:00|40014.3|39974.3|40016.1|39976.1|40016.1|39976.1|40014.3|39974.3|0
1642476000000|2022-01-18 03:20:00|40019.3|39979.3|40019.3|39979.3|40019.3|39979.3|40019.3|39979.3|0
1642476050000|2022-01-18 03:20:50|40016.1|39976.1|40017.5|39977.5|40017.5|39977.5|40014.3|39974.3|0
1642476060000|2022-01-18 03:21:00|40019.3|39979.3|40019.3|39979.3|40019.3|39979.3|40019.3|39979.3|0
1642476110000|2022-01-18 03:21:50|40016.1|39976.1|40016.1|39976.1|40016.1|39976.1|40016.1|39976.1|2
1642476120000|2022-01-18 03:22:00|40014.3|39974.3|40012.5|39972.5|40014.3|39974.3|40012.5|39972.5|3
1642476130000|2022-01-18 03:22:10|40014.3|39974.3|40012.5|39972.5|40014.3|39974.3|40012.5|39972.5|0
1642476140000|2022-01-18 03:22:20|40014.3|39974.3|40014.3|39974.3|40014.3|39974.3|40014.3|39974.3|0
1642476180000|2022-01-18 03:23:00|40016.1|39976.1|40016.1|39976.1|40016.1|39976.1|40016.1|39976.1|0
1642476210000|2022-01-18 03:23:30|40014.3|39974.3|40014.3|39974.3|40014.3|39974.3|40014.3|39974.3|0
1642476220000|2022-01-18 03:23:40|40016.1|39976.1|40016.1|39976.1|40016.1|39976.1|40016.1|39976.1|0
1642476230000|2022-01-18 03:23:50|40019.3|39979.3|40019.3|39979.3|40019.3|39979.3|40019.3|39979.3|0
1642476240000|2022-01-18 03:24:00|40021.1|39981.1|40019.3|39979.3|40021.1|39981.1|40019.3|39979.3|1
1642476280000|2022-01-18 03:24:40|40027.5|39987.5|40029.3|39989.3|40029.3|39989.3|40027.5|39987.5|10
1642476290000|2022-01-18 03:24:50|40026.1|39986.1|40019.3|39979.3|40026.1|39986.1|40019.3|39979.3|0
1642476300000|2022-01-18 03:25:00|40024.3|39984.3|40019.3|39979.3|40024.3|39984.3|40019.3|39979.3|1
1642476330000|2022-01-18 03:25:30|40016.1|39976.1|40019.3|39979.3|40019.3|39979.3|40016.1|39976.1|0
1642476350000|2022-01-18 03:25:50|40052.5|40012.5|40042.5|40002.5|40052.5|40012.5|40042.5|40002.5|9
1642476360000|2022-01-18 03:26:00|40037.5|39997.5|40044.3|40004.3|40044.3|40004.3|40035.7|39995.7|2
1642476370000|2022-01-18 03:26:10|40042.5|40002.5|40044.3|40004.3|40044.3|40004.3|40042.5|40002.5|0
1642476390000|2022-01-18 03:26:30|40039.3|39999.3|40039.3|39999.3|40039.3|39999.3|40039.3|39999.3|0
1642476460000|2022-01-18 03:27:40|40042.5|40002.5|40039.3|39999.3|40042.5|40002.5|40039.3|39999.3|3
1642476480000|2022-01-18 03:28:00|40037.5|39997.5|40037.5|39997.5|40037.5|39997.5|40037.5|39997.5|0
1642476490000|2022-01-18 03:28:10|40039.3|39999.3|40039.3|39999.3|40039.3|39999.3|40039.3|39999.3|0
1642476510000|2022-01-18 03:28:30|40037.5|39997.5|40037.5|39997.5|40037.5|39997.5|40037.5|39997.5|0
1642476540000|2022-01-18 03:29:00|40039.3|39999.3|40039.3|39999.3|40039.3|39999.3|40039.3|39999.3|0
1642476590000|2022-01-18 03:29:50|40049.3|40009.3|40042.5|40002.5|40049.3|40009.3|40042.5|40002.5|1
1642476600000|2022-01-18 03:30:00|40047.5|40007.5|40049.3|40009.3|40049.3|40009.3|40047.5|40007.5|0
1642476610000|2022-01-18 03:30:10|40047.5|40007.5|40047.5|40007.5|40047.5|40007.5|40047.5|40007.5|0
1642476660000|2022-01-18 03:31:00|40045.7|40005.7|40047.5|40007.5|40047.5|40007.5|40045.7|40005.7|0
1642476690000|2022-01-18 03:31:30|40045.7|40005.7|40047.5|40007.5|40047.5|40007.5|40045.7|40005.7|0
1642476720000|2022-01-18 03:32:00|40045.7|40005.7|40047.5|40007.5|40047.5|40007.5|40045.7|40005.7|0
1642476730000|2022-01-18 03:32:10|40045.7|40005.7|40047.5|40007.5|40047.5|40007.5|40045.7|40005.7|0
1642476750000|2022-01-18 03:32:30|40045.7|40005.7|40047.5|40007.5|40047.5|40007.5|40045.7|40005.7|0
1642476760000|2022-01-18 03:32:40|40045.7|40005.7|40045.7|40005.7|40045.7|40005.7|40045.7|40005.7|0
1642476780000|2022-01-18 03:33:00|40047.5|40007.5|40045.7|40005.7|40047.5|40007.5|40045.7|40005.7|0
1642476830000|2022-01-18 03:33:50|40047.5|40007.5|40045.7|40005.7|40047.5|40007.5|40045.7|40005.7|0
1642476930000|2022-01-18 03:35:30|40048.9|40008.9|40050.7|40010.7|40050.7|40010.7|40048.9|40008.9|1
1642476940000|2022-01-18 03:35:40|40048.9|40008.9|40048.9|40008.9|40048.9|40008.9|40048.9|40008.9|0
1642476960000|2022-01-18 03:36:00|40050.7|40010.7|40050.7|40010.7|40050.7|40010.7|40050.7|40010.7|0
1642476970000|2022-01-18 03:36:10|40048.9|40008.9|40048.9|40008.9|40048.9|40008.9|40048.9|40008.9|0
1642476990000|2022-01-18 03:36:30|40045.7|40005.7|40045.7|40005.7|40045.7|40005.7|40045.7|40005.7|0
1642477050000|2022-01-18 03:37:30|40037.5|39997.5|40035.7|39995.7|40037.5|39997.5|40035.7|39995.7|1
1642477070000|2022-01-18 03:37:50|40033.9|39993.9|40027.5|39987.5|40033.9|39993.9|40027.5|39987.5|2
1642477080000|2022-01-18 03:38:00|40029.2|39989.2|40029.2|39989.2|40029.2|39989.2|40029.2|39989.2|0
1642477090000|2022-01-18 03:38:10|40027.5|39987.5|40027.5|39987.5|40027.5|39987.5|40027.5|39987.5|0
1642477100000|2022-01-18 03:38:20|||||||||1
1642477140000|2022-01-18 03:39:00|40025.7|39985.7|40020.7|39980.7|40027.5|39987.5|40020.7|39980.7|4
1642477150000|2022-01-18 03:39:10|40022.5|39982.5|40025.7|39985.7|40027.5|39987.5|40022.5|39982.5|0
1642477160000|2022-01-18 03:39:20|40022.5|39982.5|40022.5|39982.5|40022.5|39982.5|40022.5|39982.5|1
1642477180000|2022-01-18 03:39:40|40022.4|39982.4|40022.4|39982.4|40022.4|39982.4|40022.4|39982.4|0
1642477200000|2022-01-18 03:40:00|40019.2|39979.2|40022.4|39982.4|40022.4|39982.4|40017.4|39977.4|0
1642477210000|2022-01-18 03:40:10|40019.2|39979.2|40019.2|39979.2|40024.2|39984.2|40017.4|39977.4|0
1642477260000|2022-01-18 03:41:00|40022.4|39982.4|40019.2|39979.2|40022.4|39982.4|40019.2|39979.2|0
1642477270000|2022-01-18 03:41:10|40017.4|39977.4|40019.2|39979.2|40019.2|39979.2|40017.4|39977.4|0
1642477320000|2022-01-18 03:42:00|40017.4|39977.4|40014.2|39974.2|40019.2|39979.2|40014.2|39974.2|0
1642477340000|2022-01-18 03:42:20|40017.4|39977.4|40019.2|39979.2|40019.2|39979.2|40017.4|39977.4|0
1642477360000|2022-01-18 03:42:40|40014.2|39974.2|40019.2|39979.2|40019.2|39979.2|40014.2|39974.2|0
1642477370000|2022-01-18 03:42:50|40016|39976|40016|39976|40019.2|39979.2|40016|39976|0
1642477380000|2022-01-18 03:43:00|40019.2|39979.2|40019.2|39979.2|40019.2|39979.2|40014.2|39974.2|0
1642477420000|2022-01-18 03:43:40|40016|39976|40016|39976|40016|39976|40016|39976|0
1642477440000|2022-01-18 03:44:00|40019.2|39979.2|40019.2|39979.2|40024.2|39984.2|40017.4|39977.4|6
1642477490000|2022-01-18 03:44:50|40024.2|39984.2|40022.4|39982.4|40024.2|39984.2|40022.4|39982.4|1
1642477500000|2022-01-18 03:45:00|40024.2|39984.2|40022.4|39982.4|40024.2|39984.2|40022.4|39982.4|0
1642477510000|2022-01-18 03:45:10|40019.2|39979.2|40019.2|39979.2|40019.2|39979.2|40019.2|39979.2|0
1642477540000|2022-01-18 03:45:40|40014.2|39974.2|40017.4|39977.4|40017.4|39977.4|40012.4|39972.4|1
1642477560000|2022-01-18 03:46:00|40022.4|39982.4|40014.2|39974.2|40022.4|39982.4|40014.2|39974.2|2
1642477590000|2022-01-18 03:46:30|40012.4|39972.4|40012.4|39972.4|40012.4|39972.4|40012.4|39972.4|0
1642477620000|2022-01-18 03:47:00|40014.2|39974.2|40017.4|39977.4|40019.2|39979.2|40012.4|39972.4|0
1642477680000|2022-01-18 03:48:00|40014.2|39974.2|40017.4|39977.4|40017.4|39977.4|40014.2|39974.2|0
1642477720000|2022-01-18 03:48:40|40015.6|39975.6|40015.6|39975.6|40017.4|39977.4|40015.6|39975.6|0
1642477730000|2022-01-18 03:48:50|40017.4|39977.4|40017.4|39977.4|40017.4|39977.4|40017.4|39977.4|0
1642477740000|2022-01-18 03:49:00|40015.6|39975.6|40017.4|39977.4|40017.4|39977.4|40015.6|39975.6|0
1642477750000|2022-01-18 03:49:10|40015.6|39975.6|40015.6|39975.6|40015.6|39975.6|40015.6|39975.6|0
1642477800000|2022-01-18 03:50:00|40012.4|39972.4|40012.4|39972.4|40012.4|39972.4|40007.4|39967.4|5
1642477820000|2022-01-18 03:50:20|40007.4|39967.4|39999.2|39959.2|40007.4|39967.4|39999.2|39959.2|4
1642477860000|2022-01-18 03:51:00|40004.2|39964.2|40004.2|39964.2|40009.2|39969.2|40002.4|39962.4|1
1642477880000|2022-01-18 03:51:20|40002.4|39962.4|40002.4|39962.4|40002.4|39962.4|40002.4|39962.4|0
1642477920000|2022-01-18 03:52:00|40005.6|39965.6|40007.4|39967.4|40007.4|39967.4|40005.6|39965.6|0
1642477950000|2022-01-18 03:52:30|40005.6|39965.6|39999.2|39959.2|40005.6|39965.6|39999.2|39959.2|0
1642477980000|2022-01-18 03:53:00|40004.2|39964.2|40004.2|39964.2|40004.2|39964.2|40004.2|39964.2|3
1642477990000|2022-01-18 03:53:10|39999.2|39959.2|40009.2|39969.2|40009.2|39969.2|39999.2|39959.2|5
1642478010000|2022-01-18 03:53:30|40004.2|39964.2|40004.2|39964.2|40004.2|39964.2|40004.2|39964.2|0
1642478020000|2022-01-18 03:53:40|40001|39961|39999.2|39959.2|40001|39961|39999.2|39959.2|0
1642478040000|2022-01-18 03:54:00|||||||||2
1642478100000|2022-01-18 03:55:00|39996|39956|39996|39956|39996|39956|39996|39956|2
1642478150000|2022-01-18 03:55:50|39999.2|39959.2|40002.4|39962.4|40002.4|39962.4|39999.2|39959.2|2
1642478160000|2022-01-18 03:56:00|40004.2|39964.2|40004.2|39964.2|40004.2|39964.2|40004.2|39964.2|0
1642478170000|2022-01-18 03:56:10|40002.4|39962.4|40002.4|39962.4|40002.4|39962.4|40002.4|39962.4|0
1642478180000|2022-01-18 03:56:20|39999.2|39959.2|39999.2|39959.2|39999.2|39959.2|39994.2|39954.2|0
1642478320000|2022-01-18 03:58:40|40004.2|39964.2|40004.2|39964.2|40004.2|39964.2|40004.2|39964.2|1
1642478340000|2022-01-18 03:59:00|40009.2|39969.2|40006|39966|40009.2|39969.2|40006|39966|0
1642478370000|2022-01-18 03:59:30|40009.2|39969.2|40009.2|39969.2|40009.2|39969.2|40009.2|39969.2|0
1642478400000|2022-01-18 04:00:00|40006|39966|40006|39966|40006|39966|40006|39966|0
1642478420000|2022-01-18 04:00:20|40009.2|39969.2|40009.2|39969.2|40009.2|39969.2|40009.2|39969.2|0
1642478460000|2022-01-18 04:01:00|40006|39966|40006|39966|40006|39966|40006|39966|0
1642478480000|2022-01-18 04:01:20|40009.2|39969.2|40009.2|39969.2|40009.2|39969.2|40009.2|39969.2|0
1642478530000|2022-01-18 04:02:10|40006|39966|40006|39966|40006|39966|40006|39966|0
1642478580000|2022-01-18 04:03:00|40004.2|39964.2|40004.2|39964.2|40004.2|39964.2|40004.2|39964.2|0
1642478590000|2022-01-18 04:03:10|40006|39966|40006|39966|40006|39966|40006|39966|0
1642478630000|2022-01-18 04:03:50|40017.4|39977.4|40024.2|39984.2|40024.2|39984.2|40017.4|39977.4|85
1642478640000|2022-01-18 04:04:00|40021|39981|40021|39981|40021|39981|40021|39981|0
1642478680000|2022-01-18 04:04:40|40020.9|39980.9|40020.9|39980.9|40020.9|39980.9|40020.9|39980.9|0
1642478760000|2022-01-18 04:06:00|40024.2|39984.2|40027.4|39987.4|40029.2|39989.2|40024.2|39984.2|1
1642478800000|2022-01-18 04:06:40|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|2
1642478830000|2022-01-18 04:07:10|40024.1|39984.1|40029.1|39989.1|40029.1|39989.1|40024.1|39984.1|1
1642478850000|2022-01-18 04:07:30|40027.4|39987.4|40027.4|39987.4|40027.4|39987.4|40027.4|39987.4|0
1642478880000|2022-01-18 04:08:00|40027.3|39987.3|40019.1|39979.1|40027.3|39987.3|40019.1|39979.1|1
1642478900000|2022-01-18 04:08:20|||||||||1
1642478940000|2022-01-18 04:09:00|||||||||1
1642478960000|2022-01-18 04:09:20|||||||||1
1642478990000|2022-01-18 04:09:50|40027.3|39987.3|40027.3|39987.3|40027.3|39987.3|40027.3|39987.3|2
1642479000000|2022-01-18 04:10:00|40029.1|39989.1|40027.3|39987.3|40029.1|39989.1|40019.1|39979.1|3
1642479030000|2022-01-18 04:10:30|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|1
1642479050000|2022-01-18 04:10:50|||||||||1
1642479060000|2022-01-18 04:11:00|40024.1|39984.1|40027.3|39987.3|40027.3|39987.3|40024.1|39984.1|0
1642479080000|2022-01-18 04:11:20|40022.3|39982.3|40022.3|39982.3|40022.3|39982.3|40022.3|39982.3|1
1642479120000|2022-01-18 04:12:00|40024.1|39984.1|40024.1|39984.1|40024.1|39984.1|40024.1|39984.1|0
1642479170000|2022-01-18 04:12:50|40022.3|39982.3|40022.3|39982.3|40022.3|39982.3|40022.3|39982.3|0
1642479220000|2022-01-18 04:13:40|40024.1|39984.1|40024.1|39984.1|40024.1|39984.1|40024.1|39984.1|0
1642479260000|2022-01-18 04:14:20|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|2
1642479290000|2022-01-18 04:14:50|40020.9|39980.9|40020.9|39980.9|40020.9|39980.9|40020.9|39980.9|0
1642479300000|2022-01-18 04:15:00|40024.1|39984.1|40019.1|39979.1|40024.1|39984.1|40019.1|39979.1|0
1642479510000|2022-01-18 04:18:30|40014.1|39974.1|40014.1|39974.1|40019.1|39979.1|40014.1|39974.1|0
1642479520000|2022-01-18 04:18:40|40017.3|39977.3|40019.1|39979.1|40019.1|39979.1|40017.3|39977.3|0
1642479530000|2022-01-18 04:18:50|40014.1|39974.1|40019.1|39979.1|40019.1|39979.1|40014.1|39974.1|0
1642479540000|2022-01-18 04:19:00|40015.9|39975.9|40019.1|39979.1|40019.1|39979.1|40015.9|39975.9|0
1642479640000|2022-01-18 04:20:40|40014.1|39974.1|40015.9|39975.9|40015.9|39975.9|40014.1|39974.1|0
1642479650000|2022-01-18 04:20:50|40019.1|39979.1|40015.9|39975.9|40019.1|39979.1|40015.9|39975.9|0
1642479660000|2022-01-18 04:21:00|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|0
1642479690000|2022-01-18 04:21:30|40015.9|39975.9|40019.1|39979.1|40019.1|39979.1|40015.9|39975.9|0
1642479710000|2022-01-18 04:21:50|40015.9|39975.9|40015.9|39975.9|40015.9|39975.9|40015.9|39975.9|0
1642479720000|2022-01-18 04:22:00|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|0
1642479780000|2022-01-18 04:23:00|40015.9|39975.9|40019.1|39979.1|40019.1|39979.1|40015.9|39975.9|0
1642479920000|2022-01-18 04:25:20|40020.9|39980.9|40020.9|39980.9|40020.9|39980.9|40020.9|39980.9|0
1642479960000|2022-01-18 04:26:00|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|2
1642480050000|2022-01-18 04:27:30|39995.9|39955.9|40000.9|39960.9|40000.9|39960.9|39995.9|39955.9|3
1642480070000|2022-01-18 04:27:50|39995.9|39955.9|39995.9|39955.9|39995.9|39955.9|39995.9|39955.9|2
1642480080000|2022-01-18 04:28:00|40009.1|39969.1|40009.1|39969.1|40009.1|39969.1|40009.1|39969.1|5
1642480090000|2022-01-18 04:28:10|40019.1|39979.1|40015.9|39975.9|40019.1|39979.1|40015.9|39975.9|3
1642480190000|2022-01-18 04:29:50|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|0
1642480310000|2022-01-18 04:31:50|40020.9|39980.9|40019.1|39979.1|40020.9|39980.9|40019.1|39979.1|2
1642480330000|2022-01-18 04:32:10|40020.9|39980.9|40019.1|39979.1|40020.9|39980.9|40019.1|39979.1|0
1642480340000|2022-01-18 04:32:20|40020.9|39980.9|40020.9|39980.9|40020.9|39980.9|40020.9|39980.9|0
1642480370000|2022-01-18 04:32:50|40024.1|39984.1|40024.1|39984.1|40024.1|39984.1|40024.1|39984.1|2
1642480380000|2022-01-18 04:33:00|40027.3|39987.3|40024.1|39984.1|40027.3|39987.3|40024.1|39984.1|0
1642480410000|2022-01-18 04:33:30|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|40019.1|39979.1|0
1642480430000|2022-01-18 04:33:50|40020.8|39980.8|40025.8|39985.8|40025.8|39985.8|40020.8|39980.8|0
1642480440000|2022-01-18 04:34:00|40024.1|39984.1|40025.8|39985.8|40025.8|39985.8|40024.1|39984.1|0
1642480500000|2022-01-18 04:35:00|40029.1|39989.1|40020.8|39980.8|40029.1|39989.1|40020.8|39980.8|0
1642480510000|2022-01-18 04:35:10|40015.8|39975.8|40015.8|39975.8|40015.8|39975.8|40015.8|39975.8|2
1642480550000|2022-01-18 04:35:50|40029|39989|40029|39989|40029|39989|40029|39989|5
1642480770000|2022-01-18 04:39:30|40039|39999|40039|39999|40039|39999|40039|39999|2
1642480890000|2022-01-18 04:41:30|40034|39994|40039|39999|40039|39999|40034|39994|3
1642480910000|2022-01-18 04:41:50|40037.2|39997.2|40037.2|39997.2|40039|39999|40037.2|39997.2|0
1642480920000|2022-01-18 04:42:00|40039|39999|40039|39999|40039|39999|40039|39999|0
1642480930000|2022-01-18 04:42:10|40029|39989|40029|39989|40029|39989|40029|39989|3
1642480940000|2022-01-18 04:42:20|40042.2|40002.2|40042.2|40002.2|40042.2|40002.2|40042.2|40002.2|4
1642480970000|2022-01-18 04:42:50|40039|39999|40039|39999|40039|39999|40039|39999|0
1642480980000|2022-01-18 04:43:00|40037.2|39997.2|40037.2|39997.2|40039|39999|40037.2|39997.2|0
1642481010000|2022-01-18 04:43:30|40034|39994|40034|39994|40034|39994|40034|39994|0
1642481020000|2022-01-18 04:43:40|40030.8|39990.8|40029|39989|40030.8|39990.8|40029|39989|0
1642481030000|2022-01-18 04:43:50|40027.2|39987.2|40027.2|39987.2|40027.2|39987.2|40027.2|39987.2|0
1642481040000|2022-01-18 04:44:00|40029|39989|40024|39984|40029|39989|40024|39984|1
1642481050000|2022-01-18 04:44:10|||||||||1
1642481090000|2022-01-18 04:44:50|40025.8|39985.8|40029|39989|40029|39989|40025.8|39985.8|0
1642481200000|2022-01-18 04:46:40|40030.8|39990.8|40029|39989|40030.8|39990.8|40029|39989|0
1642481270000|2022-01-18 04:47:50|40024|39984|40024|39984|40024|39984|40024|39984|0
1642481280000|2022-01-18 04:48:00|40020.8|39980.8|40020.8|39980.8|40020.8|39980.8|40020.8|39980.8|0
1642481320000|2022-01-18 04:48:40|40022.2|39982.2|40025.8|39985.8|40025.8|39985.8|40022.2|39982.2|1
1642481340000|2022-01-18 04:49:00|40024|39984|40024|39984|40024|39984|40024|39984|0
1642481350000|2022-01-18 04:49:10|40025.8|39985.8|40025.8|39985.8|40025.8|39985.8|40025.8|39985.8|0
1642481360000|2022-01-18 04:49:20|||||||||1
1642481370000|2022-01-18 04:49:30|40024|39984|40024|39984|40024|39984|40024|39984|0
1642481390000|2022-01-18 04:49:50|40022.2|39982.2|40022.2|39982.2|40024|39984|40022.2|39982.2|0
1642481400000|2022-01-18 04:50:00|40024|39984|40024|39984|40024|39984|40022.2|39982.2|0
1642481500000|2022-01-18 04:51:40|40020.8|39980.8|40019|39979|40020.8|39980.8|40019|39979|0
1642481530000|2022-01-18 04:52:10|40020.8|39980.8|40019|39979|40020.8|39980.8|40019|39979|0
1642481560000|2022-01-18 04:52:40|40020.8|39980.8|40019|39979|40020.8|39980.8|40019|39979|1
1642481630000|2022-01-18 04:53:50|40020.8|39980.8|40020.8|39980.8|40020.8|39980.8|40020.8|39980.8|0
1642481650000|2022-01-18 04:54:10|40019|39979|40019|39979|40019|39979|40019|39979|0
1642481700000|2022-01-18 04:55:00|||||||||1
1642481730000|2022-01-18 04:55:30|40020.8|39980.8|40020.8|39980.8|40020.8|39980.8|40020.8|39980.8|0
1642481740000|2022-01-18 04:55:40|40019|39979|40019|39979|40019|39979|40019|39979|0
1642481750000|2022-01-18 04:55:50|40020.8|39980.8|40024|39984|40025.8|39985.8|40020.8|39980.8|1
1642481760000|2022-01-18 04:56:00|40020.8|39980.8|40020.8|39980.8|40020.8|39980.8|40020.8|39980.8|0
1642481820000|2022-01-18 04:57:00|40019|39979|40019|39979|40019|39979|40019|39979|0
1642481870000|2022-01-18 04:57:50|||||||||1
1642481930000|2022-01-18 04:58:50|||||||||1
1642481960000|2022-01-18 04:59:20|||||||||1
1642482060000|2022-01-18 05:01:00|40014|39974|40010.8|39970.8|40014|39974|40010.8|39970.8|1
1642482090000|2022-01-18 05:01:30|40009|39969|40009|39969|40009|39969|40009|39969|0
1642482210000|2022-01-18 05:03:30|||||||||3
1642482220000|2022-01-18 05:03:40|40010.7|39970.7|40009|39969|40010.7|39970.7|40009|39969|0
1642482240000|2022-01-18 05:04:00|40008.9|39968.9|40018.9|39978.9|40018.9|39978.9|40008.9|39968.9|3
1642482290000|2022-01-18 05:04:50|40015.7|39975.7|40015.7|39975.7|40018.9|39978.9|40013.9|39973.9|0
1642482320000|2022-01-18 05:05:20|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|1
1642482380000|2022-01-18 05:06:20|40008.9|39968.9|40008.9|39968.9|40008.9|39968.9|40008.9|39968.9|1
1642482390000|2022-01-18 05:06:30|40012.1|39972.1|40013.9|39973.9|40013.9|39973.9|40012.1|39972.1|0
1642482420000|2022-01-18 05:07:00|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|0
1642482430000|2022-01-18 05:07:10|40013.9|39973.9|40013.9|39973.9|40013.9|39973.9|40013.9|39973.9|0
1642482440000|2022-01-18 05:07:20|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|0
1642482460000|2022-01-18 05:07:40|40008.9|39968.9|40008.9|39968.9|40008.9|39968.9|40008.9|39968.9|0
1642482530000|2022-01-18 05:08:50|40005.7|39965.7|40003.9|39963.9|40005.7|39965.7|40003.9|39963.9|1
1642482540000|2022-01-18 05:09:00|40000.7|39960.7|40002.1|39962.1|40003.9|39963.9|40000.7|39960.7|1
1642482550000|2022-01-18 05:09:10|40003.9|39963.9|40003.9|39963.9|40003.9|39963.9|40003.9|39963.9|0
1642482570000|2022-01-18 05:09:30|40002.1|39962.1|40002.1|39962.1|40002.1|39962.1|40002.1|39962.1|0
1642482590000|2022-01-18 05:09:50|40005.3|39965.3|40008.9|39968.9|40010.7|39970.7|40005.3|39965.3|0
1642482620000|2022-01-18 05:10:20|40010.7|39970.7|40010.7|39970.7|40010.7|39970.7|40010.7|39970.7|0
1642482640000|2022-01-18 05:10:40|40008.9|39968.9|40013.9|39973.9|40013.9|39973.9|40008.9|39968.9|1
1642482690000|2022-01-18 05:11:30|40010.7|39970.7|40013.9|39973.9|40013.9|39973.9|40010.7|39970.7|1
1642482720000|2022-01-18 05:12:00|40010.7|39970.7|40013.9|39973.9|40013.9|39973.9|40010.7|39970.7|1
1642482730000|2022-01-18 05:12:10|||||||||2
1642482820000|2022-01-18 05:13:40|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|0
1642482840000|2022-01-18 05:14:00|40013.9|39973.9|40013.9|39973.9|40013.9|39973.9|40013.9|39973.9|0
1642482930000|2022-01-18 05:15:30|40018.9|39978.9|40018.9|39978.9|40018.9|39978.9|40018.9|39978.9|0
1642482940000|2022-01-18 05:15:40|40013.9|39973.9|40018.9|39978.9|40018.9|39978.9|40013.9|39973.9|0
1642483090000|2022-01-18 05:18:10|40022.1|39982.1|40022.1|39982.1|40022.1|39982.1|40022.1|39982.1|1
1642483120000|2022-01-18 05:18:40|40025.3|39985.3|40027.1|39987.1|40027.1|39987.1|40022.1|39982.1|0
1642483130000|2022-01-18 05:18:50|40022.1|39982.1|40027.1|39987.1|40027.1|39987.1|40022.1|39982.1|0
1642483140000|2022-01-18 05:19:00|40025.3|39985.3|40022.1|39982.1|40025.3|39985.3|40022.1|39982.1|1
1642483270000|2022-01-18 05:21:10|40027.1|39987.1|40027.1|39987.1|40027.1|39987.1|40027.1|39987.1|0
1642483320000|2022-01-18 05:22:00|40023.9|39983.9|40018.9|39978.9|40023.9|39983.9|40018.9|39978.9|0
1642483340000|2022-01-18 05:22:20|40027.1|39987.1|40027.1|39987.1|40027.1|39987.1|40027.1|39987.1|2
1642483350000|2022-01-18 05:22:30|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|0
1642483360000|2022-01-18 05:22:40|40022.1|39982.1|40022.1|39982.1|40022.1|39982.1|40022.1|39982.1|0
1642483450000|2022-01-18 05:24:10|40018.9|39978.9|40018.9|39978.9|40018.9|39978.9|40018.9|39978.9|0
1642483480000|2022-01-18 05:24:40|40010.7|39970.7|40010.7|39970.7|40010.7|39970.7|40010.7|39970.7|5
1642483520000|2022-01-18 05:25:20|||||||||1
1642483530000|2022-01-18 05:25:30|40008.9|39968.9|40008.9|39968.9|40008.9|39968.9|40008.9|39968.9|0
1642483610000|2022-01-18 05:26:50|||||||||2
1642483680000|2022-01-18 05:28:00|||||||||1
1642483710000|2022-01-18 05:28:30|40010.7|39970.7|40008.9|39968.9|40010.7|39970.7|40008.9|39968.9|0
1642483720000|2022-01-18 05:28:40|||||||||1
1642483730000|2022-01-18 05:28:50|||||||||1
1642483790000|2022-01-18 05:29:50|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|0
1642483800000|2022-01-18 05:30:00|40003.9|39963.9|39995.7|39955.7|40003.9|39963.9|39993.9|39953.9|3
1642483820000|2022-01-18 05:30:20|39993.9|39953.9|39993.9|39953.9|39993.9|39953.9|39993.9|39953.9|0
1642483840000|2022-01-18 05:30:40|39995.7|39955.7|39998.9|39958.9|40000.7|39960.7|39995.7|39955.7|0
1642483920000|2022-01-18 05:32:00|39997.1|39957.1|39998.9|39958.9|39998.9|39958.9|39993.9|39953.9|1
1642483940000|2022-01-18 05:32:20|39995.7|39955.7|39982.1|39942.1|39995.7|39955.7|39982.1|39942.1|4
1642483950000|2022-01-18 05:32:30|39983.9|39943.9|39982.1|39942.1|39983.9|39943.9|39982.1|39942.1|1
1642483980000|2022-01-18 05:33:00|39982|39942|39983.8|39943.8|39983.8|39943.8|39982|39942|0
1642484010000|2022-01-18 05:33:30|39973.8|39933.8|39967|39927|39977|39937|39967|39927|4
1642484030000|2022-01-18 05:33:50|||||||||1
1642484050000|2022-01-18 05:34:10|39977|39937|39978.8|39938.8|39978.8|39938.8|39977|39937|9
1642484160000|2022-01-18 05:36:00|39983.8|39943.8|39982|39942|39983.8|39943.8|39982|39942|1
1642484170000|2022-01-18 05:36:10|39983.8|39943.8|39980.6|39940.6|39983.8|39943.8|39980.6|39940.6|0
1642484180000|2022-01-18 05:36:20|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|3
1642484220000|2022-01-18 05:37:00|||||||||1
1642484290000|2022-01-18 05:38:10|39975.6|39935.6|39978.8|39938.8|39978.8|39938.8|39975.6|39935.6|1
1642484320000|2022-01-18 05:38:40|39980.6|39940.6|39978.8|39938.8|39980.6|39940.6|39978.8|39938.8|6
1642484380000|2022-01-18 05:39:40|39968.8|39928.8|39968.8|39928.8|39968.8|39928.8|39968.8|39928.8|5
1642484400000|2022-01-18 05:40:00|39973.8|39933.8|39973.8|39933.8|39973.8|39933.8|39973.8|39933.8|1
1642484410000|2022-01-18 05:40:10|39968.8|39928.8|39968.8|39928.8|39968.8|39928.8|39968.8|39928.8|0
1642484430000|2022-01-18 05:40:30|||||||||2
1642484460000|2022-01-18 05:41:00|39967|39927|39967|39927|39967|39927|39967|39927|4
1642484510000|2022-01-18 05:41:50|||||||||4
1642484550000|2022-01-18 05:42:30|||||||||2
1642484650000|2022-01-18 05:44:10|||||||||1
1642484680000|2022-01-18 05:44:40|39968.8|39928.8|39968.8|39928.8|39968.8|39928.8|39968.8|39928.8|0
1642484700000|2022-01-18 05:45:00|39978.8|39938.8|39978.8|39938.8|39980.6|39940.6|39978.8|39938.8|13
1642484710000|2022-01-18 05:45:10|39982|39942|39982|39942|39982|39942|39982|39942|0
1642484720000|2022-01-18 05:45:20|39985.2|39945.2|39982|39942|39985.2|39945.2|39982|39942|1
1642484730000|2022-01-18 05:45:30|39980.2|39940.2|39983.8|39943.8|39983.8|39943.8|39980.2|39940.2|0
1642484750000|2022-01-18 05:45:50|39980.6|39940.6|39972|39932|39980.6|39940.6|39972|39932|0
1642484760000|2022-01-18 05:46:00|39968.8|39928.8|39973.8|39933.8|39973.8|39933.8|39968.8|39928.8|1
1642484770000|2022-01-18 05:46:10|39977|39937|39977|39937|39977|39937|39977|39937|0
1642484780000|2022-01-18 05:46:20|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|0
1642484800000|2022-01-18 05:46:40|39975.6|39935.6|39973.8|39933.8|39975.6|39935.6|39973.8|39933.8|2
1642484810000|2022-01-18 05:46:50|39978.8|39938.8|39977|39937|39978.8|39938.8|39977|39937|2
1642484820000|2022-01-18 05:47:00|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|0
1642484840000|2022-01-18 05:47:20|39983.8|39943.8|39982|39942|39983.8|39943.8|39982|39942|7
1642484870000|2022-01-18 05:47:50|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|0
1642484880000|2022-01-18 05:48:00|39987|39947|39987|39947|39987|39947|39987|39947|0
1642484890000|2022-01-18 05:48:10|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|39987|39947|0
1642484910000|2022-01-18 05:48:30|39998.8|39958.8|39997|39957|39998.8|39958.8|39997|39957|5
1642484920000|2022-01-18 05:48:40|39987|39947|39993.8|39953.8|39993.8|39953.8|39987|39947|6
1642484930000|2022-01-18 05:48:50|39997|39957|40003.8|39963.8|40003.8|39963.8|39997|39957|1
1642484940000|2022-01-18 05:49:00|40002|39962|40002|39962|40002|39962|40002|39962|0
1642484950000|2022-01-18 05:49:10|40003.8|39963.8|40003.8|39963.8|40003.8|39963.8|40003.8|39963.8|0
1642484960000|2022-01-18 05:49:20|40002|39962|40002|39962|40002|39962|40002|39962|0
1642484970000|2022-01-18 05:49:30|40003.8|39963.8|40008.8|39968.8|40008.8|39968.8|40003.8|39963.8|0
1642484980000|2022-01-18 05:49:40|||||||||1
1642484990000|2022-01-18 05:49:50|||||||||3
1642485000000|2022-01-18 05:50:00|40007|39967|40007|39967|40007|39967|40007|39967|0
1642485010000|2022-01-18 05:50:10|40008.8|39968.8|40008.8|39968.8|40008.8|39968.8|40008.8|39968.8|0
1642485060000|2022-01-18 05:51:00|40007|39967|40008.8|39968.8|40008.8|39968.8|40007|39967|0
1642485100000|2022-01-18 05:51:40|40007|39967|40008.8|39968.8|40008.8|39968.8|40007|39967|0
1642485120000|2022-01-18 05:52:00|40007|39967|40007|39967|40007|39967|40007|39967|0
1642485130000|2022-01-18 05:52:10|40008.8|39968.8|40008.8|39968.8|40008.8|39968.8|40008.8|39968.8|0
1642485140000|2022-01-18 05:52:20|40007|39967|40007|39967|40007|39967|40007|39967|0
1642485150000|2022-01-18 05:52:30|40008.8|39968.8|40008.8|39968.8|40008.8|39968.8|40008.8|39968.8|0
1642485170000|2022-01-18 05:52:50|40003.8|39963.8|40003.8|39963.8|40003.8|39963.8|40003.8|39963.8|1
1642485180000|2022-01-18 05:53:00|40002|39962|39998.8|39958.8|40002|39962|39998.8|39958.8|0
1642485340000|2022-01-18 05:55:40|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|0
1642485410000|2022-01-18 05:56:50|39998.8|39958.8|39998.8|39958.8|39998.8|39958.8|39998.8|39958.8|0
1642485470000|2022-01-18 05:57:50|39995.6|39955.6|39992|39952|39995.6|39955.6|39992|39952|0
1642485480000|2022-01-18 05:58:00|39993.8|39953.8|39992|39952|39993.8|39953.8|39992|39952|0
1642485510000|2022-01-18 05:58:30|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|0
1642485530000|2022-01-18 05:58:50|39992|39952|39992|39952|39992|39952|39992|39952|0
1642485550000|2022-01-18 05:59:10|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|0
1642485610000|2022-01-18 06:00:10|39982|39942|39982|39942|39982|39942|39982|39942|2
1642485620000|2022-01-18 06:00:20|39978.8|39938.8|39983.8|39943.8|39983.8|39943.8|39978.8|39938.8|0
1642485630000|2022-01-18 06:00:30|39987|39947|39982|39942|39987|39947|39982|39942|2
1642485670000|2022-01-18 06:01:10|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|0
1642485710000|2022-01-18 06:01:50|||||||||3
1642485830000|2022-01-18 06:03:50|39978.7|39938.7|39978.7|39938.7|39978.7|39938.7|39978.7|39938.7|0
1642485840000|2022-01-18 06:04:00|39981.9|39941.9|39981.9|39941.9|39983.7|39943.7|39981.9|39941.9|0
1642485870000|2022-01-18 06:04:30|39983.7|39943.7|39983.7|39943.7|39983.7|39943.7|39981.9|39941.9|1
1642485890000|2022-01-18 06:04:50|39980.5|39940.5|39978.7|39938.7|39980.5|39940.5|39978.7|39938.7|0
1642485900000|2022-01-18 06:05:00|||||||||1
1642485980000|2022-01-18 06:06:20|39983.7|39943.7|39981.9|39941.9|39983.7|39943.7|39981.9|39941.9|3
1642486010000|2022-01-18 06:06:50|39978.7|39938.7|39981.9|39941.9|39981.9|39941.9|39976.9|39936.9|1
1642486070000|2022-01-18 06:07:50|39978.7|39938.7|39973.7|39933.7|39978.7|39938.7|39973.7|39933.7|0
1642486080000|2022-01-18 06:08:00|39968.7|39928.7|39970.5|39930.5|39970.5|39930.5|39968.7|39928.7|0
1642486090000|2022-01-18 06:08:10|39968.7|39928.7|39968.7|39928.7|39968.7|39928.7|39968.7|39928.7|0
1642486130000|2022-01-18 06:08:50|||||||||1
1642486140000|2022-01-18 06:09:00|39978.7|39938.7|39978.7|39938.7|39983.7|39943.7|39978.7|39938.7|7
1642486150000|2022-01-18 06:09:10|39983.7|39943.7|39981.9|39941.9|39983.7|39943.7|39981.9|39941.9|0
1642486160000|2022-01-18 06:09:20|39983.7|39943.7|39978.7|39938.7|39983.7|39943.7|39978.7|39938.7|0
1642486180000|2022-01-18 06:09:40|39973.7|39933.7|39973.7|39933.7|39973.7|39933.7|39973.7|39933.7|2
1642486190000|2022-01-18 06:09:50|39968.7|39928.7|39968.7|39928.7|39968.7|39928.7|39968.7|39928.7|0
1642486280000|2022-01-18 06:11:20|39966.9|39926.9|39968.7|39928.7|39968.7|39928.7|39966.9|39926.9|6
1642486290000|2022-01-18 06:11:30|39966.9|39926.9|39968.7|39928.7|39968.7|39928.7|39966.9|39926.9|13
1642486310000|2022-01-18 06:11:50|39975.5|39935.5|39973.7|39933.7|39976.9|39936.9|39973.7|39933.7|4
1642486320000|2022-01-18 06:12:00|39978.7|39938.7|39978.7|39938.7|39978.7|39938.7|39976.9|39936.9|0
1642486340000|2022-01-18 06:12:20|39973.7|39933.7|39971.9|39931.9|39973.7|39933.7|39971.9|39931.9|1
1642486350000|2022-01-18 06:12:30|39968.7|39928.7|39968.7|39928.7|39968.7|39928.7|39968.7|39928.7|0
1642486410000|2022-01-18 06:13:30|||||||||3
1642486480000|2022-01-18 06:14:40|||||||||1
1642486490000|2022-01-18 06:14:50|||||||||1
1642486530000|2022-01-18 06:15:30|||||||||5
1642486560000|2022-01-18 06:16:00|39975.5|39935.5|39973.7|39933.7|39975.5|39935.5|39973.7|39933.7|2
1642486570000|2022-01-18 06:16:10|39978.7|39938.7|39978.7|39938.7|39978.7|39938.7|39978.7|39938.7|0
1642486580000|2022-01-18 06:16:20|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|5
1642486590000|2022-01-18 06:16:30|39983.7|39943.7|39981.9|39941.9|39983.7|39943.7|39981.9|39941.9|0
1642486610000|2022-01-18 06:16:50|39986.9|39946.9|39981.9|39941.9|39986.9|39946.9|39981.9|39941.9|3
1642486670000|2022-01-18 06:17:50|39976.9|39936.9|39976.9|39936.9|39976.9|39936.9|39976.9|39936.9|0
1642486680000|2022-01-18 06:18:00|39980.1|39940.1|39976.9|39936.9|39981.9|39941.9|39976.9|39936.9|0
1642486730000|2022-01-18 06:18:50|39978.7|39938.7|39983.7|39943.7|39986.9|39946.9|39976.9|39936.9|2
1642486740000|2022-01-18 06:19:00|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|0
1642486750000|2022-01-18 06:19:10|39983.7|39943.7|39983.7|39943.7|39983.7|39943.7|39983.7|39943.7|0
1642486770000|2022-01-18 06:19:30|39986.9|39946.9|39986.9|39946.9|39986.9|39946.9|39986.9|39946.9|0
1642486800000|2022-01-18 06:20:00|39988.7|39948.7|39971.9|39931.9|39988.7|39948.7|39971.9|39931.9|4
1642486810000|2022-01-18 06:20:10|39968.7|39928.7|39968.7|39928.7|39968.7|39928.7|39968.7|39928.7|4
1642486850000|2022-01-18 06:20:50|39970.5|39930.5|39976.9|39936.9|39976.9|39936.9|39968.7|39928.7|3
1642486870000|2022-01-18 06:21:10|||||||||1
1642486880000|2022-01-18 06:21:20|||||||||1
1642486910000|2022-01-18 06:21:50|39973.7|39933.7|39973.7|39933.7|39976.9|39936.9|39971.9|39931.9|3
1642486920000|2022-01-18 06:22:00|39971.9|39931.9|39973.7|39933.7|39973.7|39933.7|39971.9|39931.9|0
1642486930000|2022-01-18 06:22:10|39971.9|39931.9|39971.9|39931.9|39971.9|39931.9|39971.9|39931.9|0
1642486980000|2022-01-18 06:23:00|39966.9|39926.9|39971.9|39931.9|39973.7|39933.7|39966.9|39926.9|0
1642487000000|2022-01-18 06:23:20|39973.7|39933.7|39971.9|39931.9|39973.7|39933.7|39971.9|39931.9|0
1642487020000|2022-01-18 06:23:40|39968.7|39928.7|39968.7|39928.7|39968.7|39928.7|39968.7|39928.7|0
1642487030000|2022-01-18 06:23:50|39971.9|39931.9|39976.9|39936.9|39978.7|39938.7|39971.9|39931.9|0
1642487040000|2022-01-18 06:24:00|39978.7|39938.7|39976.9|39936.9|39978.7|39938.7|39976.9|39936.9|0
1642487050000|2022-01-18 06:24:10|39978.7|39938.7|39973.7|39933.7|39978.7|39938.7|39973.7|39933.7|0
1642487060000|2022-01-18 06:24:20|39971.9|39931.9|39980.1|39940.1|39980.1|39940.1|39971.9|39931.9|2
1642487070000|2022-01-18 06:24:30|39990.1|39950.1|39990.1|39950.1|39993.3|39953.3|39990.1|39950.1|1
1642487080000|2022-01-18 06:24:40|39988.3|39948.3|39990.1|39950.1|39993.3|39953.3|39985.1|39945.1|1
1642487110000|2022-01-18 06:25:10|39986.9|39946.9|39985.1|39945.1|39986.9|39946.9|39985.1|39945.1|0
1642487200000|2022-01-18 06:26:40|39986.9|39946.9|39986.9|39946.9|39986.9|39946.9|39986.9|39946.9|0
1642487210000|2022-01-18 06:26:50|39990.1|39950.1|39990.1|39950.1|39990.1|39950.1|39990.1|39950.1|1
1642487270000|2022-01-18 06:27:50|39988.3|39948.3|39985.1|39945.1|39988.3|39948.3|39985.1|39945.1|0
1642487290000|2022-01-18 06:28:10|39988.2|39948.2|39988.2|39948.2|39993.2|39953.2|39988.2|39948.2|1
1642487310000|2022-01-18 06:28:30|39990.1|39950.1|39990.1|39950.1|39990.1|39950.1|39990.1|39950.1|0
1642487320000|2022-01-18 06:28:40|39990|39950|39990|39950|39990|39950|39990|39950|1
1642487420000|2022-01-18 06:30:20|39988.2|39948.2|39978.2|39938.2|39988.2|39948.2|39978.2|39938.2|1
1642487440000|2022-01-18 06:30:40|39981.8|39941.8|39981.8|39941.8|39981.8|39941.8|39981.8|39941.8|0
1642487460000|2022-01-18 06:31:00|39980|39940|39978.2|39938.2|39981.4|39941.4|39978.2|39938.2|1
1642487470000|2022-01-18 06:31:10|39980|39940|39978.2|39938.2|39980|39940|39978.2|39938.2|0
1642487490000|2022-01-18 06:31:30|39983.2|39943.2|39983.2|39943.2|39983.2|39943.2|39983.2|39943.2|0
1642487510000|2022-01-18 06:31:50|39978.2|39938.2|39983.2|39943.2|39983.2|39943.2|39978.2|39938.2|3
1642487570000|2022-01-18 06:32:50|39990|39950|39993.2|39953.2|39993.2|39953.2|39990|39950|1
1642487590000|2022-01-18 06:33:10|39990|39950|39990|39950|39990|39950|39988.2|39948.2|0
1642487640000|2022-01-18 06:34:00|39993.2|39953.2|39988.2|39948.2|39993.2|39953.2|39988.2|39948.2|1
1642487650000|2022-01-18 06:34:10|39991.4|39951.4|39993.2|39953.2|39993.2|39953.2|39991.4|39951.4|0
1642487680000|2022-01-18 06:34:40|39990|39950|39988.2|39948.2|39990|39950|39988.2|39948.2|0
1642487690000|2022-01-18 06:34:50|39991.4|39951.4|39988.2|39948.2|39991.4|39951.4|39988.2|39948.2|1
1642487740000|2022-01-18 06:35:40|39993.2|39953.2|39993.2|39953.2|39993.2|39953.2|39993.2|39953.2|1
1642487770000|2022-01-18 06:36:10|39990|39950|39993.2|39953.2|39995|39955|39988.2|39948.2|0
1642487790000|2022-01-18 06:36:30|39995|39955|39998.2|39958.2|40005|39965|39995|39955|4
1642487800000|2022-01-18 06:36:40|39990|39950|39978.2|39938.2|39990|39950|39978.2|39938.2|1
1642487810000|2022-01-18 06:36:50|39975|39935|39978.2|39938.2|39978.2|39938.2|39975|39935|0
1642487870000|2022-01-18 06:37:50|39980|39940|39978.2|39938.2|39980|39940|39978.2|39938.2|0
1642487880000|2022-01-18 06:38:00|39975|39935|39975|39935|39975|39935|39975|39935|0
1642487900000|2022-01-18 06:38:20|39978.2|39938.2|39978.2|39938.2|39978.2|39938.2|39978.2|39938.2|0
1642487920000|2022-01-18 06:38:40|39975|39935|39975|39935|39975|39935|39975|39935|0
1642487940000|2022-01-18 06:39:00|39978.2|39938.2|39978.2|39938.2|39978.2|39938.2|39978.2|39938.2|0
1642487970000|2022-01-18 06:39:30|39980|39940|39985|39945|39985|39945|39980|39940|0
1642487990000|2022-01-18 06:39:50|||||||||2
1642488000000|2022-01-18 06:40:00|39990|39950|39988.2|39948.2|39990|39950|39988.2|39948.2|1
1642488020000|2022-01-18 06:40:20|39990|39950|39988.2|39948.2|39990|39950|39988.2|39948.2|0
1642488050000|2022-01-18 06:40:50|39985|39945|39988.2|39948.2|39990|39950|39983.2|39943.2|1
1642488060000|2022-01-18 06:41:00|||||||||1
1642488090000|2022-01-18 06:41:30|39990|39950|39990|39950|39990|39950|39990|39950|0
1642488110000|2022-01-18 06:41:50|39993.2|39953.2|39983.2|39943.2|39993.2|39953.2|39983.2|39943.2|3
1642488120000|2022-01-18 06:42:00|39985|39945|39980|39940|39985|39945|39980|39940|6
1642488140000|2022-01-18 06:42:20|39981.8|39941.8|39985|39945|39985|39945|39981.8|39941.8|0
1642488170000|2022-01-18 06:42:50|39980|39940|39980|39940|39980|39940|39980|39940|0
1642488190000|2022-01-18 06:43:10|39981.8|39941.8|39980|39940|39981.8|39941.8|39980|39940|0
1642488200000|2022-01-18 06:43:20|39981.8|39941.8|39981.8|39941.8|39981.8|39941.8|39981.8|39941.8|0
1642488210000|2022-01-18 06:43:30|39985|39945|39985|39945|39985|39945|39985|39945|0
1642488230000|2022-01-18 06:43:50|39998.2|39958.2|39995|39955|39998.2|39958.2|39993.2|39953.2|16
1642488240000|2022-01-18 06:44:00|39993.2|39953.2|39993.2|39953.2|39993.2|39953.2|39993.2|39953.2|0
1642488250000|2022-01-18 06:44:10|39995|39955|39995|39955|39995|39955|39995|39955|0
1642488260000|2022-01-18 06:44:20|39990|39950|39990|39950|39990|39950|39990|39950|0
1642488270000|2022-01-18 06:44:30|39995|39955|39995|39955|39995|39955|39995|39955|0
1642488280000|2022-01-18 06:44:40|40001.8|39961.8|40001.8|39961.8|40001.8|39961.8|40001.8|39961.8|4
1642488320000|2022-01-18 06:45:20|39998.6|39958.6|39996.8|39956.8|39998.6|39958.6|39996.8|39956.8|0
1642488330000|2022-01-18 06:45:30|40000|39960|40001.8|39961.8|40001.8|39961.8|39998.6|39958.6|1
1642488340000|2022-01-18 06:45:40|40006.8|39966.8|40006.8|39966.8|40006.8|39966.8|40006.8|39966.8|0
1642488350000|2022-01-18 06:45:50|40001.8|39961.8|39998.6|39958.6|40001.8|39961.8|39996.8|39956.8|10
1642488360000|2022-01-18 06:46:00|39996.8|39956.8|39981.8|39941.8|39996.8|39956.8|39981.8|39941.8|3
1642488380000|2022-01-18 06:46:20|39985|39945|39986.8|39946.8|39986.8|39946.8|39985|39945|0
1642488390000|2022-01-18 06:46:30|39988.6|39948.6|39988.6|39948.6|39988.6|39948.6|39986.8|39946.8|0
1642488400000|2022-01-18 06:46:40|39991.8|39951.8|39993.6|39953.6|39993.6|39953.6|39991.8|39951.8|1
1642488410000|2022-01-18 06:46:50|39991.8|39951.8|39991.8|39951.8|39991.8|39951.8|39991.8|39951.8|2
1642488420000|2022-01-18 06:47:00|39990|39950|39983.6|39943.6|39990|39950|39983.6|39943.6|5
1642488430000|2022-01-18 06:47:10|39981.8|39941.8|39981.8|39941.8|39981.8|39941.8|39981.8|39941.8|0
1642488440000|2022-01-18 06:47:20|39978.6|39938.6|39986.8|39946.8|39986.8|39946.8|39978.6|39938.6|3
1642488450000|2022-01-18 06:47:30|39973.6|39933.6|39973.6|39933.6|39973.6|39933.6|39973.6|39933.6|1
1642488460000|2022-01-18 06:47:40|39976.8|39936.8|39976.8|39936.8|39976.8|39936.8|39976.8|39936.8|0
1642488470000|2022-01-18 06:47:50|39978.6|39938.6|39976.8|39936.8|39978.6|39938.6|39976.8|39936.8|0
1642488480000|2022-01-18 06:48:00|39973.6|39933.6|39973.6|39933.6|39973.6|39933.6|39973.6|39933.6|0
1642488490000|2022-01-18 06:48:10|39968.6|39928.6|39976.8|39936.8|39976.8|39936.8|39968.6|39928.6|6
1642488500000|2022-01-18 06:48:20|39975|39935|39975|39935|39975|39935|39975|39935|1
1642488510000|2022-01-18 06:48:30|39981.8|39941.8|39991.8|39951.8|39991.8|39951.8|39981.8|39941.8|7
1642488540000|2022-01-18 06:49:00|39986.8|39946.8|39986.8|39946.8|39990|39950|39985|39945|4
1642488550000|2022-01-18 06:49:10|39985|39945|39985|39945|39985|39945|39985|39945|0
1642488570000|2022-01-18 06:49:30|39986.8|39946.8|39996.8|39956.8|39996.8|39956.8|39986.8|39946.8|1
1642488580000|2022-01-18 06:49:40|39995|39955|39995|39955|39996.8|39956.8|39995|39955|1
1642488600000|2022-01-18 06:50:00|39996.8|39956.8|39995|39955|39996.8|39956.8|39995|39955|0
1642488620000|2022-01-18 06:50:20|40000|39960|39991.8|39951.8|40000|39960|39990|39950|4
1642488640000|2022-01-18 06:50:40|39996.8|39956.8|39995|39955|39996.8|39956.8|39995|39955|0
1642488650000|2022-01-18 06:50:50|39996.8|39956.8|39996.8|39956.8|39996.8|39956.8|39996.8|39956.8|0
1642488660000|2022-01-18 06:51:00|39995|39955|39995|39955|39995|39955|39995|39955|0
1642488760000|2022-01-18 06:52:40|39993.2|39953.2|39991.8|39951.8|39993.2|39953.2|39991.8|39951.8|1
1642488780000|2022-01-18 06:53:00|||||||||1
1642488790000|2022-01-18 06:53:10|39988.6|39948.6|39991.8|39951.8|39991.8|39951.8|39988.6|39948.6|2
1642488840000|2022-01-18 06:54:00|39990|39950|39991.8|39951.8|39991.8|39951.8|39990|39950|0
1642488900000|2022-01-18 06:55:00|39995|39955|39995|39955|39995|39955|39995|39955|0
1642488960000|2022-01-18 06:56:00|39991.8|39951.8|39991.8|39951.8|39991.8|39951.8|39991.8|39951.8|1
1642489000000|2022-01-18 06:56:40|39996.8|39956.8|39996.8|39956.8|39996.8|39956.8|39996.8|39956.8|4
1642489020000|2022-01-18 06:57:00|39994.9|39954.9|39994.9|39954.9|39994.9|39954.9|39994.9|39954.9|0
1642489030000|2022-01-18 06:57:10|39981.8|39941.8|39981.8|39941.8|39981.8|39941.8|39981.8|39941.8|8
1642489080000|2022-01-18 06:58:00|39981.7|39941.7|39981.7|39941.7|39981.7|39941.7|39979.9|39939.9|0
1642489090000|2022-01-18 06:58:10|39986.7|39946.7|39986.7|39946.7|39986.7|39946.7|39986.7|39946.7|1
1642489120000|2022-01-18 06:58:40|39984.9|39944.9|39984.9|39944.9|39984.9|39944.9|39984.9|39944.9|0
1642489140000|2022-01-18 06:59:00|39989.9|39949.9|39984.9|39944.9|39989.9|39949.9|39984.9|39944.9|2
1642489190000|2022-01-18 06:59:50|39979.9|39939.9|39979.9|39939.9|39981.7|39941.7|39979.9|39939.9|2
1642489200000|2022-01-18 07:00:00|39981.7|39941.7|39981.7|39941.7|39981.7|39941.7|39981.7|39941.7|0
1642489290000|2022-01-18 07:01:30|39983.5|39943.5|39991.7|39951.7|39991.7|39951.7|39981.7|39941.7|2
1642489300000|2022-01-18 07:01:40|39988.5|39948.5|39996.7|39956.7|39996.7|39956.7|39984.9|39944.9|3
1642489310000|2022-01-18 07:01:50|39994.9|39954.9|39994.9|39954.9|39996.7|39956.7|39988.5|39948.5|1
1642489320000|2022-01-18 07:02:00|||||||||6
1642489330000|2022-01-18 07:02:10|39991.7|39951.7|39991.7|39951.7|39991.7|39951.7|39991.7|39951.7|3
1642489340000|2022-01-18 07:02:20|39989.9|39949.9|39991.7|39951.7|39991.7|39951.7|39989.9|39949.9|0
1642489370000|2022-01-18 07:02:50|39986.7|39946.7|39994.9|39954.9|39994.9|39954.9|39984.9|39944.9|2
1642489380000|2022-01-18 07:03:00|39991.7|39951.7|39991.7|39951.7|39991.7|39951.7|39989.9|39949.9|0
1642489400000|2022-01-18 07:03:20|39988.5|39948.5|39996.7|39956.7|39996.7|39956.7|39986.7|39946.7|3
1642489410000|2022-01-18 07:03:30|39994.9|39954.9|39994.9|39954.9|39994.9|39954.9|39989.9|39949.9|4
1642489420000|2022-01-18 07:03:40|39996.7|39956.7|39994.9|39954.9|39996.7|39956.7|39994.9|39954.9|0
1642489440000|2022-01-18 07:04:00|39996.7|39956.7|39996.7|39956.7|39996.7|39956.7|39996.7|39956.7|0
1642489460000|2022-01-18 07:04:20|39994.9|39954.9|40001.7|39961.7|40006.7|39966.7|39994.9|39954.9|6
1642489470000|2022-01-18 07:04:30|39999.9|39959.9|40001.7|39961.7|40001.7|39961.7|39999.9|39959.9|0
1642489480000|2022-01-18 07:04:40|40003.5|39963.5|40003.5|39963.5|40003.5|39963.5|40003.5|39963.5|0
1642489490000|2022-01-18 07:04:50|||||||||1
1642489500000|2022-01-18 07:05:00|40001.7|39961.7|40001.7|39961.7|40001.7|39961.7|40001.7|39961.7|1
1642489510000|2022-01-18 07:05:10|39996.7|39956.7|39996.7|39956.7|39996.7|39956.7|39996.7|39956.7|1
1642489530000|2022-01-18 07:05:30|40004.9|39964.9|40001.7|39961.7|40004.9|39964.9|40001.7|39961.7|11
1642489540000|2022-01-18 07:05:40|39999.9|39959.9|40001.7|39961.7|40001.7|39961.7|39999.9|39959.9|0
1642489560000|2022-01-18 07:06:00|39999.9|39959.9|39999.9|39959.9|39999.9|39959.9|39999.9|39959.9|0
1642489600000|2022-01-18 07:06:40|39996.7|39956.7|39996.7|39956.7|39996.7|39956.7|39996.7|39956.7|0
1642489610000|2022-01-18 07:06:50|40001.7|39961.7|40001.7|39961.7|40001.7|39961.7|40001.7|39961.7|2
1642489620000|2022-01-18 07:07:00|39999.9|39959.9|40001.7|39961.7|40001.7|39961.7|39999.9|39959.9|0
1642489680000|2022-01-18 07:08:00|39998.5|39958.5|39996.7|39956.7|39998.5|39958.5|39996.7|39956.7|0
1642489720000|2022-01-18 07:08:40|40003.9|39963.9|40010.3|39970.3|40010.3|39970.3|40003.9|39963.9|4
1642489780000|2022-01-18 07:09:40|||||||||1
1642489790000|2022-01-18 07:09:50|||||||||1
1642489800000|2022-01-18 07:10:00|39998.5|39958.5|39998.5|39958.5|39998.5|39958.5|39998.5|39958.5|1
1642489860000|2022-01-18 07:11:00|39990.3|39950.3|39995.3|39955.3|39998.5|39958.5|39990.3|39950.3|12
1642489880000|2022-01-18 07:11:20|39998.5|39958.5|39998.5|39958.5|40000.3|39960.3|39998.5|39958.5|0
1642489910000|2022-01-18 07:11:50|40001.7|39961.7|40001.7|39961.7|40003.5|39963.5|40001.7|39961.7|2
1642489920000|2022-01-18 07:12:00|40003.5|39963.5|39998.5|39958.5|40003.5|39963.5|39998.5|39958.5|0
1642490010000|2022-01-18 07:13:30|39995.3|39955.3|39988.5|39948.5|39995.3|39955.3|39988.5|39948.5|1
1642490040000|2022-01-18 07:14:00|39985.3|39945.3|39985.3|39945.3|39985.3|39945.3|39982.1|39942.1|1
1642490060000|2022-01-18 07:14:20|39988.5|39948.5|39988.5|39948.5|39988.5|39948.5|39988.5|39948.5|0
1642490110000|2022-01-18 07:15:10|39985.3|39945.3|39985.3|39945.3|39985.3|39945.3|39985.3|39945.3|2
1642490160000|2022-01-18 07:16:00|39983.5|39943.5|39983.5|39943.5|39983.5|39943.5|39978.5|39938.5|5
1642490170000|2022-01-18 07:16:10|39985.3|39945.3|39985.3|39945.3|39985.3|39945.3|39985.3|39945.3|0
1642490190000|2022-01-18 07:16:30|39983.5|39943.5|39978.5|39938.5|39983.5|39943.5|39978.5|39938.5|0
1642490200000|2022-01-18 07:16:40|39980.3|39940.3|39980.3|39940.3|39980.3|39940.3|39978.5|39938.5|0
1642490210000|2022-01-18 07:16:50|39978.5|39938.5|39986.7|39946.7|39986.7|39946.7|39978.5|39938.5|3
1642490220000|2022-01-18 07:17:00|39988.5|39948.5|39968.5|39928.5|39988.5|39948.5|39968.5|39928.5|12
1642490250000|2022-01-18 07:17:30|39966.7|39926.7|39966.7|39926.7|39966.7|39926.7|39966.7|39926.7|53
1642490270000|2022-01-18 07:17:50|39968.5|39928.5|39968.5|39928.5|39968.5|39928.5|39968.5|39928.5|6
1642490280000|2022-01-18 07:18:00|39966.7|39926.7|39966.7|39926.7|39968.5|39928.5|39966.7|39926.7|5
1642490290000|2022-01-18 07:18:10|39968.5|39928.5|39968.5|39928.5|39968.5|39928.5|39968.5|39928.5|0
1642490310000|2022-01-18 07:18:30|39958.5|39918.5|39938.5|39898.5|39958.5|39918.5|39938.5|39898.5|99
1642490350000|2022-01-18 07:19:10|39943.5|39903.5|39943.5|39903.5|39943.5|39903.5|39943.5|39903.5|3
1642490400000|2022-01-18 07:20:00|39940.3|39900.3|39938.5|39898.5|39940.3|39900.3|39938.5|39898.5|0
1642490460000|2022-01-18 07:21:00|39936.7|39896.7|39943.5|39903.5|39943.5|39903.5|39936.7|39896.7|19
1642490490000|2022-01-18 07:21:30|39946.7|39906.7|39946.7|39906.7|39946.7|39906.7|39946.7|39906.7|0
1642490500000|2022-01-18 07:21:40|||||||||4
1642490520000|2022-01-18 07:22:00|39940.3|39900.3|39943.5|39903.5|39943.5|39903.5|39940.3|39900.3|6
1642490540000|2022-01-18 07:22:20|39946.7|39906.7|39946.7|39906.7|39946.7|39906.7|39946.7|39906.7|0
1642490550000|2022-01-18 07:22:30|39948.5|39908.5|39948.5|39908.5|39948.5|39908.5|39948.5|39908.5|7
1642490580000|2022-01-18 07:23:00|39946.7|39906.7|39945.3|39905.3|39946.7|39906.7|39940.3|39900.3|3
1642490650000|2022-01-18 07:24:10|39948.5|39908.5|39948.5|39908.5|39948.5|39908.5|39948.5|39908.5|0
1642490680000|2022-01-18 07:24:40|39930.3|39890.3|39930.3|39890.3|39930.3|39890.3|39930.3|39890.3|4
1642490690000|2022-01-18 07:24:50|39925.3|39885.3|39925.3|39885.3|39925.3|39885.3|39925.3|39885.3|33
1642490700000|2022-01-18 07:25:00|39930.3|39890.3|39930.3|39890.3|39930.3|39890.3|39925.3|39885.3|1
1642490760000|2022-01-18 07:26:00|||||||||17
1642490770000|2022-01-18 07:26:10|||||||||1
1642490810000|2022-01-18 07:26:50|39935.3|39895.3|39935.3|39895.3|39935.3|39895.3|39935.3|39895.3|3
1642490890000|2022-01-18 07:28:10|39940.3|39900.3|39940.3|39900.3|39940.3|39900.3|39940.3|39900.3|1
1642490930000|2022-01-18 07:28:50|39943.4|39903.4|39950.3|39910.3|39950.3|39910.3|39943.4|39903.4|0
1642490940000|2022-01-18 07:29:00|39948.4|39908.4|39950.3|39910.3|39950.3|39910.3|39948.4|39908.4|0
1642490950000|2022-01-18 07:29:10|39958.4|39918.4|39958.4|39918.4|39958.4|39918.4|39958.4|39918.4|2
1642491000000|2022-01-18 07:30:00|39968.4|39928.4|39960.2|39920.2|39968.4|39928.4|39960.2|39920.2|5
1642491020000|2022-01-18 07:30:20|39965.2|39925.2|39965.2|39925.2|39965.2|39925.2|39965.2|39925.2|1
1642491050000|2022-01-18 07:30:50|39960.2|39920.2|39960.2|39920.2|39960.2|39920.2|39960.2|39920.2|0
1642491060000|2022-01-18 07:31:00|39958.4|39918.4|39958.4|39918.4|39958.4|39918.4|39958.4|39918.4|0
1642491070000|2022-01-18 07:31:10|||||||||3
1642491080000|2022-01-18 07:31:20|||||||||1
1642491110000|2022-01-18 07:31:50|39961.6|39921.6|39961.6|39921.6|39961.6|39921.6|39961.6|39921.6|3
1642491120000|2022-01-18 07:32:00|39958.4|39918.4|39958.4|39918.4|39958.4|39918.4|39958.4|39918.4|0
1642491180000|2022-01-18 07:33:00|39963.4|39923.4|39961.6|39921.6|39963.4|39923.4|39961.6|39921.6|1
1642491230000|2022-01-18 07:33:50|39958.4|39918.4|39958.4|39918.4|39958.4|39918.4|39958.4|39918.4|0
1642491270000|2022-01-18 07:34:30|39948.4|39908.4|39948.4|39908.4|39948.4|39908.4|39948.4|39908.4|1
1642491310000|2022-01-18 07:35:10|39955.2|39915.2|39958.4|39918.4|39958.4|39918.4|39955.2|39915.2|4
1642491340000|2022-01-18 07:35:40|39948.4|39908.4|39950.2|39910.2|39950.2|39910.2|39948.4|39908.4|12
1642491350000|2022-01-18 07:35:50|39948.4|39908.4|39945.2|39905.2|39948.4|39908.4|39945.2|39905.2|1
1642491360000|2022-01-18 07:36:00|39940.2|39900.2|39945.2|39905.2|39945.2|39905.2|39940.2|39900.2|1
1642491370000|2022-01-18 07:36:10|39950.2|39910.2|39950.2|39910.2|39950.2|39910.2|39950.2|39910.2|0
1642491380000|2022-01-18 07:36:20|39945.2|39905.2|39945.2|39905.2|39945.2|39905.2|39945.2|39905.2|0
1642491400000|2022-01-18 07:36:40|39935.2|39895.2|39935.2|39895.2|39935.2|39895.2|39935.2|39895.2|10
1642491410000|2022-01-18 07:36:50|39930.2|39890.2|39930.2|39890.2|39930.2|39890.2|39930.2|39890.2|0
1642491420000|2022-01-18 07:37:00|39940.2|39900.2|39943.4|39903.4|39943.4|39903.4|39935.2|39895.2|5
1642491430000|2022-01-18 07:37:10|39930.2|39890.2|39938.4|39898.4|39938.4|39898.4|39930.2|39890.2|8
1642491450000|2022-01-18 07:37:30|39930.2|39890.2|39918.4|39878.4|39930.2|39890.2|39918.4|39878.4|10
1642491470000|2022-01-18 07:37:50|39916.6|39876.6|39918.4|39878.4|39918.4|39878.4|39916.6|39876.6|37
1642491480000|2022-01-18 07:38:00|39916.6|39876.6|39920.2|39880.2|39930.2|39890.2|39916.6|39876.6|111
1642491490000|2022-01-18 07:38:10|39918.4|39878.4|39918.4|39878.4|39918.4|39878.4|39918.4|39878.4|8
1642491510000|2022-01-18 07:38:30|39920.2|39880.2|39918.4|39878.4|39920.2|39880.2|39918.4|39878.4|2
1642491540000|2022-01-18 07:39:00|39920.2|39880.2|39918.4|39878.4|39920.2|39880.2|39918.4|39878.4|3
1642491550000|2022-01-18 07:39:10|||||||||1
1642491570000|2022-01-18 07:39:30|39910.2|39870.2|39838.8|39798.8|39910.2|39870.2|39837|39797|19
1642491580000|2022-01-18 07:39:40|39837|39797|39822|39782|39837|39797|39798.8|39758.8|107
1642491590000|2022-01-18 07:39:50|39818.8|39778.8|39822|39782|39822|39782|39818.8|39778.8|7
1642491600000|2022-01-18 07:40:00|39827|39787|39827|39787|39827|39787|39827|39787|3
1642491610000|2022-01-18 07:40:10|39823.8|39783.8|39802|39762|39823.8|39783.8|39797|39757|8
1642491620000|2022-01-18 07:40:20|39792|39752|39795.2|39755.2|39802|39762|39792|39752|7
1642491630000|2022-01-18 07:40:30|39792|39752|39792|39752|39792|39752|39782|39742|5
1642491640000|2022-01-18 07:40:40|39788.8|39748.8|39782|39742|39788.8|39748.8|39782|39742|2
1642491670000|2022-01-18 07:41:10|||||||||1
1642491680000|2022-01-18 07:41:20|39783.8|39743.8|39788.8|39748.8|39792|39752|39783.8|39743.8|6
1642491690000|2022-01-18 07:41:30|39785.6|39745.6|39788.8|39748.8|39792|39752|39785.6|39745.6|5
1642491710000|2022-01-18 07:41:50|39792|39752|39792|39752|39792|39752|39792|39752|2
1642491720000|2022-01-18 07:42:00|39788.8|39748.8|39788.8|39748.8|39788.8|39748.8|39785.6|39745.6|7
1642491730000|2022-01-18 07:42:10|39792|39752|39798.8|39758.8|39798.8|39758.8|39792|39752|13
1642491780000|2022-01-18 07:43:00|39802|39762|39802|39762|39802|39762|39802|39762|2
1642491830000|2022-01-18 07:43:50|39795.6|39755.6|39788.8|39748.8|39795.6|39755.6|39788.8|39748.8|4
1642491840000|2022-01-18 07:44:00|39785.6|39745.6|39788.8|39748.8|39788.8|39748.8|39785.6|39745.6|6
1642491850000|2022-01-18 07:44:10|39785.6|39745.6|39788.8|39748.8|39788.8|39748.8|39785.6|39745.6|4
1642491870000|2022-01-18 07:44:30|39798.8|39758.8|39798.8|39758.8|39798.8|39758.8|39798.8|39758.8|9
1642491890000|2022-01-18 07:44:50|39807|39767|39807|39767|39807|39767|39807|39767|2
1642491900000|2022-01-18 07:45:00|39815.2|39775.2|39812|39772|39822|39782|39812|39772|2
1642491910000|2022-01-18 07:45:10|39807|39767|39808.8|39768.8|39808.8|39768.8|39807|39767|2
1642491920000|2022-01-18 07:45:20|39823.8|39783.8|39823.8|39783.8|39823.8|39783.8|39823.8|39783.8|2
1642491930000|2022-01-18 07:45:30|39807|39767|39812|39772|39812|39772|39807|39767|3
1642491950000|2022-01-18 07:45:50|||||||||1
1642491970000|2022-01-18 07:46:10|39815.2|39775.2|39808.8|39768.8|39815.2|39775.2|39807|39767|1
1642491980000|2022-01-18 07:46:20|39807|39767|39802|39762|39807|39767|39800.2|39760.2|5
1642492010000|2022-01-18 07:46:50|39818.8|39778.8|39822|39782|39822|39782|39817|39777|4
1642492020000|2022-01-18 07:47:00|39815.2|39775.2|39818.8|39778.8|39818.8|39778.8|39815.2|39775.2|0
1642492080000|2022-01-18 07:48:00|39817|39777|39808.8|39768.8|39817|39777|39803.8|39763.8|1
1642492140000|2022-01-18 07:49:00|39812|39772|39818.8|39778.8|39818.8|39778.8|39812|39772|1
1642492150000|2022-01-18 07:49:10|||||||||1
1642492160000|2022-01-18 07:49:20|39823.8|39783.8|39822|39782|39823.8|39783.8|39822|39782|0
1642492190000|2022-01-18 07:49:50|39823.8|39783.8|39828.8|39788.8|39830.2|39790.2|39823.8|39783.8|0
1642492200000|2022-01-18 07:50:00|39827|39787|39827|39787|39827|39787|39822|39782|0
1642492240000|2022-01-18 07:50:40|39828.8|39788.8|39828.8|39788.8|39828.8|39788.8|39828.8|39788.8|0
1642492260000|2022-01-18 07:51:00|39833.8|39793.8|39832|39792|39833.8|39793.8|39832|39792|0
1642492270000|2022-01-18 07:51:10|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|0
1642492330000|2022-01-18 07:52:10|39837|39797|39837|39797|39837|39797|39837|39797|0
1642492410000|2022-01-18 07:53:30|39833.8|39793.8|39838.8|39798.8|39838.8|39798.8|39832|39792|0
1642492420000|2022-01-18 07:53:40|39837|39797|39837|39797|39838.8|39798.8|39832|39792|3
1642492430000|2022-01-18 07:53:50|39827|39787|39828.8|39788.8|39828.8|39788.8|39827|39787|0
1642492440000|2022-01-18 07:54:00|39827|39787|39827|39787|39827|39787|39827|39787|0
1642492460000|2022-01-18 07:54:20|39828.8|39788.8|39827|39787|39828.8|39788.8|39827|39787|2
1642492470000|2022-01-18 07:54:30|39828.8|39788.8|39822|39782|39828.8|39788.8|39822|39782|0
1642492480000|2022-01-18 07:54:40|39820.2|39780.2|39818.8|39778.8|39820.2|39780.2|39817|39777|3
1642492500000|2022-01-18 07:55:00|39822|39782|39827|39787|39832|39792|39822|39782|16
1642492520000|2022-01-18 07:55:20|39825.2|39785.2|39825.2|39785.2|39827|39787|39825.2|39785.2|0
1642492530000|2022-01-18 07:55:30|39828.4|39788.4|39830.2|39790.2|39830.2|39790.2|39828.4|39788.4|0
1642492540000|2022-01-18 07:55:40|39825.2|39785.2|39827|39787|39827|39787|39825.2|39785.2|1
1642492550000|2022-01-18 07:55:50|39825.2|39785.2|39827|39787|39827|39787|39825.2|39785.2|0
1642492560000|2022-01-18 07:56:00|39825.2|39785.2|39825.2|39785.2|39825.2|39785.2|39825.2|39785.2|0
1642492570000|2022-01-18 07:56:10|39827|39787|39827|39787|39827|39787|39827|39787|0
1642492580000|2022-01-18 07:56:20|39825.2|39785.2|39825.2|39785.2|39825.2|39785.2|39825.2|39785.2|0
1642492610000|2022-01-18 07:56:50|39827|39787|39825.2|39785.2|39827|39787|39825.2|39785.2|5
1642492670000|2022-01-18 07:57:50|39815.2|39775.2|39812|39772|39817|39777|39812|39772|1
1642492680000|2022-01-18 07:58:00|39810.2|39770.2|39807|39767|39810.2|39770.2|39805.2|39765.2|1
1642492700000|2022-01-18 07:58:20|39803.8|39763.8|39793.8|39753.8|39803.8|39763.8|39792|39752|2
1642492710000|2022-01-18 07:58:30|39792|39752|39788.8|39748.8|39793.8|39753.8|39783.8|39743.8|6
1642492740000|2022-01-18 07:59:00|39783.8|39743.8|39778.8|39738.8|39783.8|39743.8|39778.8|39738.8|3
1642492770000|2022-01-18 07:59:30|39783.8|39743.8|39782|39742|39783.8|39743.8|39782|39742|3
1642492780000|2022-01-18 07:59:40|39783.8|39743.8|39783.8|39743.8|39783.8|39743.8|39778.8|39738.8|1
1642492790000|2022-01-18 07:59:50|39778.8|39738.8|39783.8|39743.8|39783.8|39743.8|39778.8|39738.8|2
1642492800000|2022-01-18 08:00:00|39780.6|39740.6|39778.8|39738.8|39780.6|39740.6|39778.8|39738.8|0
1642492810000|2022-01-18 08:00:10|39782|39742|39778.8|39738.8|39782|39742|39778.8|39738.8|0
1642492850000|2022-01-18 08:00:50|39773.8|39733.8|39778.8|39738.8|39778.8|39738.8|39773.8|39733.8|3
1642492890000|2022-01-18 08:01:30|39773.8|39733.8|39773.8|39733.8|39773.8|39733.8|39773.8|39733.8|0
1642492900000|2022-01-18 08:01:40|39763.8|39723.8|39763.8|39723.8|39763.8|39723.8|39763.8|39723.8|11
1642492910000|2022-01-18 08:01:50|39773.8|39733.8|39773.8|39733.8|39773.8|39733.8|39771.9|39731.9|4
1642492920000|2022-01-18 08:02:00|39768.8|39728.8|39768.8|39728.8|39768.8|39728.8|39768.8|39728.8|3
1642492940000|2022-01-18 08:02:20|39765.6|39725.6|39763.8|39723.8|39765.6|39725.6|39753.8|39713.8|12
1642492970000|2022-01-18 08:02:50|39671|39631|39669.2|39629.2|39676|39636|39667.4|39627.4|8
1642492980000|2022-01-18 08:03:00|39656|39616|39679.2|39639.2|39679.2|39639.2|39656|39616|17
1642492990000|2022-01-18 08:03:10|39677.4|39637.4|39682.4|39642.4|39684.2|39644.2|39677.4|39637.4|5
1642493000000|2022-01-18 08:03:20|39679.2|39639.2|39689.2|39649.2|39689.2|39649.2|39679.2|39639.2|5
1642493010000|2022-01-18 08:03:30|39687.4|39647.4|39671|39631|39697.4|39657.4|39671|39631|31
1642493020000|2022-01-18 08:03:40|39664.6|39624.6|39662.4|39622.4|39669.2|39629.2|39656|39616|5
1642493030000|2022-01-18 08:03:50|39666|39626|39664.2|39624.2|39666|39626|39662.8|39622.8|2
1642493040000|2022-01-18 08:04:00|39662.4|39622.4|39659.2|39619.2|39662.4|39622.4|39659.2|39619.2|0
1642493050000|2022-01-18 08:04:10|39656|39616|39666|39626|39669.2|39629.2|39654.2|39614.2|3
1642493060000|2022-01-18 08:04:20|39664.2|39624.2|39664.2|39624.2|39664.2|39624.2|39664.2|39624.2|0
1642493070000|2022-01-18 08:04:30|39669.2|39629.2|39666|39626|39669.2|39629.2|39666|39626|0
1642493080000|2022-01-18 08:04:40|39664.2|39624.2|39661|39621|39664.2|39624.2|39657.4|39617.4|0
1642493090000|2022-01-18 08:04:50|39659.2|39619.2|39661|39621|39661|39621|39651|39611|4
1642493100000|2022-01-18 08:05:00|39657.8|39617.8|39669.2|39629.2|39669.2|39629.2|39651|39611|7
1642493110000|2022-01-18 08:05:10|39666|39626|39656|39616|39666|39626|39656|39616|7
1642493120000|2022-01-18 08:05:20|39652.8|39612.8|39656|39616|39656|39616|39651|39611|3
1642493130000|2022-01-18 08:05:30|39651|39611|39639.2|39599.2|39651|39611|39631|39591|11
1642493140000|2022-01-18 08:05:40|39641|39601|39626|39586|39641|39601|39626|39586|3
1642493160000|2022-01-18 08:06:00|39624.2|39584.2|39586|39546|39624.2|39584.2|39586|39546|66
1642493170000|2022-01-18 08:06:10|39582.8|39542.8|39586|39546|39591|39551|39582.8|39542.8|2
1642493190000|2022-01-18 08:06:30|39584.2|39544.2|39586|39546|39586|39546|39584.2|39544.2|2
1642493200000|2022-01-18 08:06:40|39581|39541|39606|39566|39606|39566|39581|39541|5
1642493210000|2022-01-18 08:06:50|39619.2|39579.2|39614.2|39574.2|39619.2|39579.2|39609.2|39569.2|10
1642493220000|2022-01-18 08:07:00|39611|39571|39614.2|39574.2|39614.2|39574.2|39611|39571|2
1642493230000|2022-01-18 08:07:10|39611|39571|39612.4|39572.4|39614.2|39574.2|39609.2|39569.2|2
1642493240000|2022-01-18 08:07:20|39617.4|39577.4|39642.4|39602.4|39644.2|39604.2|39617.4|39577.4|10
1642493250000|2022-01-18 08:07:30|39639.2|39599.2|39632.4|39592.4|39639.2|39599.2|39632.4|39592.4|1
1642493260000|2022-01-18 08:07:40|39636|39596|39632.4|39592.4|39636|39596|39632.4|39592.4|0
1642493270000|2022-01-18 08:07:50|39639.2|39599.2|39639.2|39599.2|39639.2|39599.2|39639.2|39599.2|1
1642493280000|2022-01-18 08:08:00|39629.2|39589.2|39629.2|39589.2|39632.4|39592.4|39629.2|39589.2|3
1642493290000|2022-01-18 08:08:10|39639.2|39599.2|39632.4|39592.4|39639.2|39599.2|39632.4|39592.4|5
1642493320000|2022-01-18 08:08:40|39634.2|39594.2|39634.2|39594.2|39634.2|39594.2|39634.2|39594.2|0
1642493330000|2022-01-18 08:08:50|39632.3|39592.3|39632.3|39592.3|39632.3|39592.3|39632.3|39592.3|0
1642493340000|2022-01-18 08:09:00|39626|39586|39629.2|39589.2|39629.2|39589.2|39622.8|39582.8|2
1642493370000|2022-01-18 08:09:30|39644.2|39604.2|39644.2|39604.2|39644.2|39604.2|39644.2|39604.2|6
1642493380000|2022-01-18 08:09:40|39641|39601|39639.2|39599.2|39641|39601|39639.2|39599.2|0
1642493390000|2022-01-18 08:09:50|39636|39596|39629.2|39589.2|39636|39596|39629.2|39589.2|0
1642493410000|2022-01-18 08:10:10|39626|39586|39626|39586|39626|39586|39626|39586|2
1642493420000|2022-01-18 08:10:20|39624.2|39584.2|39629.2|39589.2|39629.2|39589.2|39624.2|39584.2|0
1642493430000|2022-01-18 08:10:30|39626|39586|39624.2|39584.2|39626|39586|39624.2|39584.2|2
1642493440000|2022-01-18 08:10:40|39626|39586|39626|39586|39626|39586|39624.2|39584.2|0
1642493450000|2022-01-18 08:10:50|39624.2|39584.2|39624.2|39584.2|39624.2|39584.2|39624.2|39584.2|0
1642493460000|2022-01-18 08:11:00|39616|39576|39606|39566|39619.2|39579.2|39602.3|39562.3|5
1642493470000|2022-01-18 08:11:10|39609.2|39569.2|39604.2|39564.2|39609.2|39569.2|39602.3|39562.3|11
1642493480000|2022-01-18 08:11:20|39606|39566|39604.2|39564.2|39606|39566|39604.2|39564.2|0
1642493490000|2022-01-18 08:11:30|39604.1|39564.1|39604.1|39564.1|39606|39566|39601|39561|1
1642493500000|2022-01-18 08:11:40|39599.1|39559.1|39599.1|39559.1|39599.1|39559.1|39599.1|39559.1|0
1642493510000|2022-01-18 08:11:50|39605.5|39565.5|39609.1|39569.1|39609.1|39569.1|39605.5|39565.5|1
1642493530000|2022-01-18 08:12:10|39607.3|39567.3|39599.1|39559.1|39607.3|39567.3|39599.1|39559.1|3
1642493550000|2022-01-18 08:12:30|39604.1|39564.1|39604.1|39564.1|39604.1|39564.1|39604.1|39564.1|2
1642493560000|2022-01-18 08:12:40|39601|39561|39599.1|39559.1|39601|39561|39599.1|39559.1|0
1642493570000|2022-01-18 08:12:50|39606|39566|39606|39566|39606|39566|39606|39566|1
1642493580000|2022-01-18 08:13:00|39604.1|39564.1|39599.1|39559.1|39604.1|39564.1|39599.1|39559.1|0
1642493590000|2022-01-18 08:13:10|39596|39556|39599.1|39559.1|39599.1|39559.1|39594.1|39554.1|1
1642493600000|2022-01-18 08:13:20|39597.3|39557.3|39596|39556|39599.1|39559.1|39594.1|39554.1|1
1642493610000|2022-01-18 08:13:30|39594.1|39554.1|39586|39546|39594.1|39554.1|39586|39546|6
1642493620000|2022-01-18 08:13:40|39584.1|39544.1|39586|39546|39586|39546|39584.1|39544.1|1
1642493630000|2022-01-18 08:13:50|39592.3|39552.3|39599.1|39559.1|39601|39561|39592.3|39552.3|4
1642493640000|2022-01-18 08:14:00|39594.1|39554.1|39596|39556|39596|39556|39594.1|39554.1|1
1642493650000|2022-01-18 08:14:10|39594.1|39554.1|39594.1|39554.1|39594.1|39554.1|39594.1|39554.1|0
1642493660000|2022-01-18 08:14:20|39595.9|39555.9|39585.9|39545.9|39595.9|39555.9|39585.9|39545.9|1
1642493670000|2022-01-18 08:14:30|39582.8|39542.8|39585.9|39545.9|39585.9|39545.9|39580.9|39540.9|4
1642493680000|2022-01-18 08:14:40|39592.3|39552.3|39592.3|39552.3|39592.3|39552.3|39592.3|39552.3|4
1642493690000|2022-01-18 08:14:50|39594.1|39554.1|39604.1|39564.1|39604.1|39564.1|39594.1|39554.1|3
1642493700000|2022-01-18 08:15:00|39599.1|39559.1|39585.9|39545.9|39599.1|39559.1|39585.9|39545.9|4
1642493710000|2022-01-18 08:15:10|39589.1|39549.1|39589.1|39549.1|39589.1|39549.1|39589.1|39549.1|1
1642493720000|2022-01-18 08:15:20|39594.1|39554.1|39594.1|39554.1|39594.1|39554.1|39594.1|39554.1|1
1642493730000|2022-01-18 08:15:30|39595.9|39555.9|39600.9|39560.9|39600.9|39560.9|39595.9|39555.9|1
1642493740000|2022-01-18 08:15:40|39604.1|39564.1|39610.9|39570.9|39610.9|39570.9|39604.1|39564.1|7
1642493750000|2022-01-18 08:15:50|39605.9|39565.9|39605.9|39565.9|39605.9|39565.9|39605.9|39565.9|1
1642493760000|2022-01-18 08:16:00|39609.1|39569.1|39615.9|39575.9|39615.9|39575.9|39609.1|39569.1|2
1642493780000|2022-01-18 08:16:20|39610.9|39570.9|39610.9|39570.9|39610.9|39570.9|39610.9|39570.9|0
1642493790000|2022-01-18 08:16:30|39619.1|39579.1|39619.1|39579.1|39619.1|39579.1|39619.1|39579.1|2
1642493810000|2022-01-18 08:16:50|39629.1|39589.1|39634.1|39594.1|39634.1|39594.1|39629.1|39589.1|13
1642493820000|2022-01-18 08:17:00|39620.9|39580.9|39612.3|39572.3|39625.9|39585.9|39612.3|39572.3|4
1642493830000|2022-01-18 08:17:10|39614.1|39574.1|39614.1|39574.1|39615.9|39575.9|39614.1|39574.1|0
1642493840000|2022-01-18 08:17:20|39615.9|39575.9|39615.9|39575.9|39615.9|39575.9|39615.9|39575.9|0
1642493850000|2022-01-18 08:17:30|39609.1|39569.1|39609.1|39569.1|39609.1|39569.1|39609.1|39569.1|0
1642493880000|2022-01-18 08:18:00|39614.1|39574.1|39615.9|39575.9|39615.9|39575.9|39612.3|39572.3|2
1642493890000|2022-01-18 08:18:10|39614.1|39574.1|39615.9|39575.9|39615.9|39575.9|39614.1|39574.1|2
1642493900000|2022-01-18 08:18:20|39612.7|39572.7|39605.9|39565.9|39612.7|39572.7|39599.1|39559.1|1
1642493930000|2022-01-18 08:18:50|39604.1|39564.1|39605.9|39565.9|39605.9|39565.9|39604.1|39564.1|0
1642493940000|2022-01-18 08:19:00|39600.9|39560.9|39600.9|39560.9|39600.9|39560.9|39600.9|39560.9|2
1642493970000|2022-01-18 08:19:30|39604.1|39564.1|39605.9|39565.9|39605.9|39565.9|39604.1|39564.1|1
1642493980000|2022-01-18 08:19:40|39609.1|39569.1|39609.1|39569.1|39609.1|39569.1|39609.1|39569.1|0
1642493990000|2022-01-18 08:19:50|39610.9|39570.9|39615.9|39575.9|39615.9|39575.9|39610.9|39570.9|1
1642494000000|2022-01-18 08:20:00|39610.9|39570.9|39610.9|39570.9|39610.9|39570.9|39610.9|39570.9|2
1642494020000|2022-01-18 08:20:20|39624.1|39584.1|39624.1|39584.1|39624.1|39584.1|39624.1|39584.1|2
1642494030000|2022-01-18 08:20:30|39625.9|39585.9|39620.9|39580.9|39625.9|39585.9|39620.9|39580.9|0
1642494040000|2022-01-18 08:20:40|||||||||1
1642494050000|2022-01-18 08:20:50|39625.9|39585.9|39635.9|39595.9|39635.9|39595.9|39625.9|39585.9|5
1642494060000|2022-01-18 08:21:00|39630.9|39590.9|39615.9|39575.9|39630.9|39590.9|39615.9|39575.9|8
1642494070000|2022-01-18 08:21:10|39619.1|39579.1|39625.9|39585.9|39625.9|39585.9|39619.1|39579.1|6
1642494080000|2022-01-18 08:21:20|39620.9|39580.9|39620.9|39580.9|39620.9|39580.9|39620.9|39580.9|0
1642494090000|2022-01-18 08:21:30|39622.7|39582.7|39625.9|39585.9|39629.1|39589.1|39622.7|39582.7|2
1642494100000|2022-01-18 08:21:40|39635.9|39595.9|39634.1|39594.1|39635.9|39595.9|39634.1|39594.1|7
1642494110000|2022-01-18 08:21:50|39635.9|39595.9|39635.9|39595.9|39635.9|39595.9|39635.9|39595.9|0
1642494120000|2022-01-18 08:22:00|39634.1|39594.1|39634.1|39594.1|39634.1|39594.1|39634.1|39594.1|0
1642494130000|2022-01-18 08:22:10|39624.1|39584.1|39615.9|39575.9|39625.9|39585.9|39614.1|39574.1|0
1642494150000|2022-01-18 08:22:30|39610.9|39570.9|39605.9|39565.9|39610.9|39570.9|39605.9|39565.9|5
1642494160000|2022-01-18 08:22:40|39604.1|39564.1|39605.9|39565.9|39610.9|39570.9|39604.1|39564.1|1
1642494170000|2022-01-18 08:22:50|39609.1|39569.1|39610.9|39570.9|39610.9|39570.9|39605.9|39565.9|0
1642494180000|2022-01-18 08:23:00|39605.9|39565.9|39609.1|39569.1|39610.9|39570.9|39605.9|39565.9|3
1642494190000|2022-01-18 08:23:10|39607.7|39567.7|39589.1|39549.1|39610.9|39570.9|39589.1|39549.1|2
1642494200000|2022-01-18 08:23:20|39590.9|39550.9|39569.1|39529.1|39594.1|39554.1|39569.1|39529.1|3
1642494210000|2022-01-18 08:23:30|39562.7|39522.7|39539.5|39499.5|39562.7|39522.7|39539.5|39499.5|67
1642494220000|2022-01-18 08:23:40|39537.7|39497.7|39545.9|39505.9|39545.9|39505.9|39537.7|39497.7|16
1642494230000|2022-01-18 08:23:50|||||||||1
1642494240000|2022-01-18 08:24:00|39550.9|39510.9|39545.9|39505.9|39550.9|39510.9|39542.7|39502.7|4
1642494250000|2022-01-18 08:24:10|39549.1|39509.1|39549.1|39509.1|39549.1|39509.1|39549.1|39509.1|0
1642494270000|2022-01-18 08:24:30|39542.3|39502.3|39555.9|39515.9|39555.9|39515.9|39542.3|39502.3|3
1642494280000|2022-01-18 08:24:40|39549.1|39509.1|39555.9|39515.9|39555.9|39515.9|39549.1|39509.1|1
1642494300000|2022-01-18 08:25:00|39550.9|39510.9|39545.9|39505.9|39550.9|39510.9|39545.9|39505.9|1
1642494310000|2022-01-18 08:25:10|39549.1|39509.1|39549.1|39509.1|39549.1|39509.1|39549.1|39509.1|0
1642494320000|2022-01-18 08:25:20|39555.9|39515.9|39555.9|39515.9|39555.9|39515.9|39555.9|39515.9|1
1642494340000|2022-01-18 08:25:40|39550.9|39510.9|39564.1|39524.1|39564.1|39524.1|39550.9|39510.9|4
1642494360000|2022-01-18 08:26:00|39565.9|39525.9|39569.1|39529.1|39569.1|39529.1|39565.9|39525.9|1
1642494380000|2022-01-18 08:26:20|39565.9|39525.9|39565.9|39525.9|39565.9|39525.9|39565.9|39525.9|1
1642494390000|2022-01-18 08:26:30|39569.1|39529.1|39569.1|39529.1|39569.1|39529.1|39569.1|39529.1|0
1642494410000|2022-01-18 08:26:50|39560.9|39520.9|39565.9|39525.9|39565.9|39525.9|39560.9|39520.9|13
1642494430000|2022-01-18 08:27:10|39572.3|39532.3|39582.3|39542.3|39582.3|39542.3|39572.3|39532.3|27
1642494480000|2022-01-18 08:28:00|39570.9|39530.9|39560.9|39520.9|39570.9|39530.9|39555.9|39515.9|2
1642494490000|2022-01-18 08:28:10|||||||||1
1642494510000|2022-01-18 08:28:30|39555.9|39515.9|39557.7|39517.7|39560.9|39520.9|39555.9|39515.9|12
1642494520000|2022-01-18 08:28:40|39560.9|39520.9|39549.1|39509.1|39560.9|39520.9|39549.1|39509.1|6
1642494530000|2022-01-18 08:28:50|39542.3|39502.3|39525.9|39485.9|39542.3|39502.3|39525.9|39485.9|26
1642494540000|2022-01-18 08:29:00|39529.1|39489.1|39545.9|39505.9|39545.9|39505.9|39529.1|39489.1|17
1642494550000|2022-01-18 08:29:10|39544.1|39504.1|39544.1|39504.1|39544.1|39504.1|39544.1|39504.1|1
1642494560000|2022-01-18 08:29:20|39545.9|39505.9|39545.9|39505.9|39545.9|39505.9|39545.9|39505.9|0
1642494570000|2022-01-18 08:29:30|39549.1|39509.1|39549.1|39509.1|39549.1|39509.1|39545.9|39505.9|3
1642494590000|2022-01-18 08:29:50|39559.1|39519.1|39550.9|39510.9|39559.1|39519.1|39550.9|39510.9|17
1642494600000|2022-01-18 08:30:00|39555.9|39515.9|39564.1|39524.1|39565.9|39525.9|39549.1|39509.1|20
1642494610000|2022-01-18 08:30:10|39565.9|39525.9|39564.1|39524.1|39565.9|39525.9|39564.1|39524.1|0
1642494620000|2022-01-18 08:30:20|39565.9|39525.9|39565.9|39525.9|39565.9|39525.9|39565.9|39525.9|1
1642494650000|2022-01-18 08:30:50|||||||||1
1642494660000|2022-01-18 08:31:00|||||||||2
1642494680000|2022-01-18 08:31:20|||||||||1
1642494690000|2022-01-18 08:31:30|39569.1|39529.1|39570.9|39530.9|39570.9|39530.9|39569.1|39529.1|14
1642494720000|2022-01-18 08:32:00|39565.9|39525.9|39555.9|39515.9|39565.9|39525.9|39550.9|39510.9|25
1642494730000|2022-01-18 08:32:10|39547.3|39507.3|39547.3|39507.3|39547.3|39507.3|39547.3|39507.3|0
1642494740000|2022-01-18 08:32:20|39539.1|39499.1|39534.1|39494.1|39539.1|39499.1|39534.1|39494.1|48
1642494780000|2022-01-18 08:33:00|39535.9|39495.9|39532.3|39492.3|39535.9|39495.9|39532.3|39492.3|1
1642494800000|2022-01-18 08:33:20|39534.1|39494.1|39534.1|39494.1|39534.1|39494.1|39534.1|39494.1|0
1642494810000|2022-01-18 08:33:30|39537.3|39497.3|39534.1|39494.1|39539.1|39499.1|39534.1|39494.1|1
1642494820000|2022-01-18 08:33:40|39539.1|39499.1|39539.1|39499.1|39539.1|39499.1|39539.1|39499.1|0
1642494830000|2022-01-18 08:33:50|39512.3|39472.3|39519.1|39479.1|39519.1|39479.1|39512.3|39472.3|22
1642494840000|2022-01-18 08:34:00|||||||||1
1642494850000|2022-01-18 08:34:10|||||||||1
1642494860000|2022-01-18 08:34:20|||||||||8
1642494870000|2022-01-18 08:34:30|||||||||12
1642494880000|2022-01-18 08:34:40|39537.3|39497.3|39542.3|39502.3|39542.3|39502.3|39532.3|39492.3|27
1642494890000|2022-01-18 08:34:50|39545.5|39505.5|39542.3|39502.3|39545.5|39505.5|39539.1|39499.1|2
1642494900000|2022-01-18 08:35:00|39545.5|39505.5|39542.3|39502.3|39545.5|39505.5|39542.3|39502.3|3
1642494910000|2022-01-18 08:35:10|39547.3|39507.3|39542.3|39502.3|39547.3|39507.3|39542.3|39502.3|3
1642494920000|2022-01-18 08:35:20|39537.3|39497.3|39542.3|39502.3|39542.3|39502.3|39537.3|39497.3|0
1642494930000|2022-01-18 08:35:30|39545.5|39505.5|39550.5|39510.5|39550.5|39510.5|39545.5|39505.5|3
1642494950000|2022-01-18 08:35:50|39553.6|39513.6|39548.6|39508.6|39553.6|39513.6|39548.6|39508.6|1
1642494960000|2022-01-18 08:36:00|39550.5|39510.5|39547.3|39507.3|39550.5|39510.5|39547.3|39507.3|3
1642494980000|2022-01-18 08:36:20|39548.6|39508.6|39550.5|39510.5|39550.5|39510.5|39548.6|39508.6|1
1642494990000|2022-01-18 08:36:30|39547.3|39507.3|39553.6|39513.6|39553.6|39513.6|39545.5|39505.5|4
1642495000000|2022-01-18 08:36:40|39545.5|39505.5|39545.5|39505.5|39545.5|39505.5|39545.5|39505.5|10
1642495030000|2022-01-18 08:37:10|39545.4|39505.4|39545.4|39505.4|39545.4|39505.4|39545.4|39505.4|0
1642495040000|2022-01-18 08:37:20|39540.4|39500.4|39542.3|39502.3|39542.3|39502.3|39540.4|39500.4|1
1642495070000|2022-01-18 08:37:50|39545.4|39505.4|39545.4|39505.4|39545.4|39505.4|39545.4|39505.4|0
1642495080000|2022-01-18 08:38:00|39542.3|39502.3|39545.4|39505.4|39545.4|39505.4|39542.3|39502.3|1
1642495120000|2022-01-18 08:38:40|39542.3|39502.3|39542.3|39502.3|39542.3|39502.3|39540.4|39500.4|0
1642495130000|2022-01-18 08:38:50|39540.4|39500.4|39540.4|39500.4|39540.4|39500.4|39540.4|39500.4|1
1642495140000|2022-01-18 08:39:00|39538.6|39498.6|39538.6|39498.6|39538.6|39498.6|39538.6|39498.6|0
1642495150000|2022-01-18 08:39:10|39542.3|39502.3|39542.3|39502.3|39542.3|39502.3|39542.3|39502.3|1
1642495160000|2022-01-18 08:39:20|39545.4|39505.4|39548.6|39508.6|39550.4|39510.4|39545.4|39505.4|2
1642495210000|2022-01-18 08:40:10|39543.6|39503.6|39543.6|39503.6|39543.6|39503.6|39543.6|39503.6|5
1642495220000|2022-01-18 08:40:20|39546.8|39506.8|39553.6|39513.6|39553.6|39513.6|39546.8|39506.8|0
1642495230000|2022-01-18 08:40:30|39545.4|39505.4|39545.4|39505.4|39545.4|39505.4|39545.4|39505.4|10
1642495240000|2022-01-18 08:40:40|39543.6|39503.6|39545.4|39505.4|39545.4|39505.4|39543.6|39503.6|0
1642495250000|2022-01-18 08:40:50|39553.6|39513.6|39553.6|39513.6|39553.6|39513.6|39553.6|39513.6|3
1642495260000|2022-01-18 08:41:00|||||||||1
1642495270000|2022-01-18 08:41:10|39563.6|39523.6|39563.6|39523.6|39563.6|39523.6|39563.6|39523.6|4
1642495300000|2022-01-18 08:41:40|39558.6|39518.6|39558.6|39518.6|39558.6|39518.6|39558.6|39518.6|11
1642495310000|2022-01-18 08:41:50|39555.4|39515.4|39548.6|39508.6|39555.4|39515.4|39545.4|39505.4|7
1642495320000|2022-01-18 08:42:00|39545.4|39505.4|39535.4|39495.4|39545.4|39505.4|39535.4|39495.4|1
1642495330000|2022-01-18 08:42:10|39540.4|39500.4|39540.4|39500.4|39540.4|39500.4|39540.4|39500.4|1
1642495340000|2022-01-18 08:42:20|39538.6|39498.6|39543.6|39503.6|39543.6|39503.6|39538.6|39498.6|0
1642495360000|2022-01-18 08:42:40|39548.6|39508.6|39548.6|39508.6|39548.6|39508.6|39548.6|39508.6|8
1642495370000|2022-01-18 08:42:50|||||||||1
1642495380000|2022-01-18 08:43:00|39545.4|39505.4|39535.4|39495.4|39545.4|39505.4|39535.4|39495.4|1
1642495420000|2022-01-18 08:43:40|39538.6|39498.6|39548.6|39508.6|39550.4|39510.4|39538.6|39498.6|25
1642495470000|2022-01-18 08:44:30|||||||||2
1642495490000|2022-01-18 08:44:50|39543.6|39503.6|39543.6|39503.6|39543.6|39503.6|39543.6|39503.6|1
1642495500000|2022-01-18 08:45:00|39545.4|39505.4|39525.4|39485.4|39545.4|39505.4|39525.4|39485.4|4
1642495530000|2022-01-18 08:45:30|39523.6|39483.6|39510.4|39470.4|39523.6|39483.6|39505.4|39465.4|2
1642495560000|2022-01-18 08:46:00|39507.2|39467.2|39510.4|39470.4|39510.4|39470.4|39507.2|39467.2|2
1642495580000|2022-01-18 08:46:20|39515.4|39475.4|39515.4|39475.4|39515.4|39475.4|39515.4|39475.4|0
1642495590000|2022-01-18 08:46:30|39520.4|39480.4|39520.4|39480.4|39520.4|39480.4|39520.4|39480.4|2
1642495610000|2022-01-18 08:46:50|39518.6|39478.6|39528.6|39488.6|39528.6|39488.6|39518.6|39478.6|12
1642495620000|2022-01-18 08:47:00|39530.4|39490.4|39528.6|39488.6|39530.4|39490.4|39528.6|39488.6|0
1642495630000|2022-01-18 08:47:10|39535.4|39495.4|39535.4|39495.4|39535.4|39495.4|39535.4|39495.4|0
1642495640000|2022-01-18 08:47:20|39533.6|39493.6|39530.4|39490.4|39533.6|39493.6|39528.6|39488.6|2
1642495660000|2022-01-18 08:47:40|39528.6|39488.6|39528.6|39488.6|39531.8|39491.8|39528.6|39488.6|1
1642495680000|2022-01-18 08:48:00|39530.4|39490.4|39528.6|39488.6|39530.4|39490.4|39528.6|39488.6|0
1642495700000|2022-01-18 08:48:20|39531.8|39491.8|39531.8|39491.8|39531.8|39491.8|39531.8|39491.8|0
1642495710000|2022-01-18 08:48:30|39533.6|39493.6|39533.6|39493.6|39533.6|39493.6|39533.6|39493.6|0
1642495730000|2022-01-18 08:48:50|39530.4|39490.4|39530.4|39490.4|39530.4|39490.4|39530.4|39490.4|1
1642495740000|2022-01-18 08:49:00|39528.6|39488.6|39528.6|39488.6|39528.6|39488.6|39528.6|39488.6|0
1642495750000|2022-01-18 08:49:10|39533.6|39493.6|39528.6|39488.6|39533.6|39493.6|39528.6|39488.6|1
1642495760000|2022-01-18 08:49:20|39533.6|39493.6|39535.4|39495.4|39535.4|39495.4|39533.6|39493.6|4
1642495780000|2022-01-18 08:49:40|39538.6|39498.6|39538.6|39498.6|39538.6|39498.6|39538.6|39498.6|1
1642495790000|2022-01-18 08:49:50|39548.6|39508.6|39548.6|39508.6|39548.6|39508.6|39548.6|39508.6|10
1642495800000|2022-01-18 08:50:00|39563.6|39523.6|39548.6|39508.6|39563.6|39523.6|39548.6|39508.6|27
1642495810000|2022-01-18 08:50:10|39553.6|39513.6|39553.6|39513.6|39553.6|39513.6|39553.6|39513.6|0
1642495820000|2022-01-18 08:50:20|39548.6|39508.6|39548.6|39508.6|39548.6|39508.6|39548.6|39508.6|3
1642495830000|2022-01-18 08:50:30|39551.8|39511.8|39548.6|39508.6|39551.8|39511.8|39548.6|39508.6|1
1642495840000|2022-01-18 08:50:40|39550.4|39510.4|39548.6|39508.6|39550.4|39510.4|39548.6|39508.6|5
1642495860000|2022-01-18 08:51:00|39543.6|39503.6|39538.6|39498.6|39545.4|39505.4|39538.6|39498.6|2
1642495870000|2022-01-18 08:51:10|39535.4|39495.4|39535.4|39495.4|39535.4|39495.4|39535.4|39495.4|1
1642495900000|2022-01-18 08:51:40|39538.6|39498.6|39538.6|39498.6|39538.6|39498.6|39538.6|39498.6|0
1642495910000|2022-01-18 08:51:50|39543.6|39503.6|39538.6|39498.6|39543.6|39503.6|39538.6|39498.6|1
1642495920000|2022-01-18 08:52:00|39533.6|39493.6|39535.4|39495.4|39535.4|39495.4|39533.6|39493.6|2
1642495950000|2022-01-18 08:52:30|39537.2|39497.2|39537.2|39497.2|39537.2|39497.2|39535.4|39495.4|0
1642495970000|2022-01-18 08:52:50|39545.4|39505.4|39548.6|39508.6|39551.8|39511.8|39545.4|39505.4|8
1642495980000|2022-01-18 08:53:00|39551.8|39511.8|39548.6|39508.6|39553.6|39513.6|39548.6|39508.6|2
1642495990000|2022-01-18 08:53:10|||||||||1
1642496090000|2022-01-18 08:54:50|||||||||1
1642496100000|2022-01-18 08:55:00|||||||||1
1642496130000|2022-01-18 08:55:30|39553.6|39513.6|39553.6|39513.6|39553.6|39513.6|39553.6|39513.6|0
1642496140000|2022-01-18 08:55:40|39548.6|39508.6|39548.6|39508.6|39550.4|39510.4|39548.6|39508.6|2
1642496160000|2022-01-18 08:56:00|39551.8|39511.8|39548.6|39508.6|39551.8|39511.8|39548.6|39508.6|4
1642496170000|2022-01-18 08:56:10|||||||||2
1642496220000|2022-01-18 08:57:00|39545.4|39505.4|39542.2|39502.2|39551.8|39511.8|39540.4|39500.4|17
1642496230000|2022-01-18 08:57:10|39535.4|39495.4|39545.4|39505.4|39545.4|39505.4|39535.4|39495.4|14
1642496240000|2022-01-18 08:57:20|39533.6|39493.6|39533.6|39493.6|39533.6|39493.6|39533.6|39493.6|3
1642496250000|2022-01-18 08:57:30|39536.8|39496.8|39536.8|39496.8|39536.8|39496.8|39536.8|39496.8|1
1642496260000|2022-01-18 08:57:40|39539.9|39499.9|39536.8|39496.8|39539.9|39499.9|39536.8|39496.8|1
1642496280000|2022-01-18 08:58:00|||||||||1
1642496300000|2022-01-18 08:58:20|39539.9|39499.9|39539.9|39499.9|39539.9|39499.9|39539.9|39499.9|0
1642496310000|2022-01-18 08:58:30|39536.8|39496.8|39536.8|39496.8|39536.8|39496.8|39536.8|39496.8|4
1642496330000|2022-01-18 08:58:50|39539.9|39499.9|39546.8|39506.8|39546.8|39506.8|39539.9|39499.9|7
1642496350000|2022-01-18 08:59:10|39549.9|39509.9|39546.8|39506.8|39549.9|39509.9|39546.8|39506.8|5
1642496370000|2022-01-18 08:59:30|39544.9|39504.9|39551.8|39511.8|39551.8|39511.8|39544.9|39504.9|0
1642496380000|2022-01-18 08:59:40|39548.6|39508.6|39548.6|39508.6|39551.8|39511.8|39548.6|39508.6|0
1642496390000|2022-01-18 08:59:50|39544.9|39504.9|39546.8|39506.8|39546.8|39506.8|39544.9|39504.9|1
1642496400000|2022-01-18 09:00:00|39544.9|39504.9|39539.9|39499.9|39544.9|39504.9|39539.9|39499.9|1
1642496410000|2022-01-18 09:00:10|39541.8|39501.8|39534.9|39494.9|39541.8|39501.8|39534.9|39494.9|1
1642496420000|2022-01-18 09:00:20|39536.8|39496.8|39541.8|39501.8|39541.8|39501.8|39536.8|39496.8|0
1642496450000|2022-01-18 09:00:50|39536.8|39496.8|39538.6|39498.6|39538.6|39498.6|39536.7|39496.7|1
1642496460000|2022-01-18 09:01:00|39533.6|39493.6|39536.7|39496.7|39541.7|39501.7|39533.6|39493.6|5
1642496480000|2022-01-18 09:01:20|39533.6|39493.6|39538.6|39498.6|39538.6|39498.6|39533.6|39493.6|0
1642496500000|2022-01-18 09:01:40|39544.9|39504.9|39556.7|39516.7|39556.7|39516.7|39544.9|39504.9|8
1642496510000|2022-01-18 09:01:50|39554.9|39514.9|39554.9|39514.9|39556.7|39516.7|39551.7|39511.7|39
1642496520000|2022-01-18 09:02:00|39558.6|39518.6|39561.7|39521.7|39561.7|39521.7|39558.6|39518.6|37
1642496570000|2022-01-18 09:02:50|||||||||6
1642496580000|2022-01-18 09:03:00|||||||||1
1642496590000|2022-01-18 09:03:10|39563.6|39523.6|39561.7|39521.7|39563.6|39523.6|39561.7|39521.7|0
1642496610000|2022-01-18 09:03:30|39563.6|39523.6|39561.7|39521.7|39563.6|39523.6|39559.9|39519.9|7
1642496630000|2022-01-18 09:03:50|39559.9|39519.9|39556.7|39516.7|39561.7|39521.7|39556.7|39516.7|0
1642496640000|2022-01-18 09:04:00|39533.6|39493.6|39534.9|39494.9|39536.7|39496.7|39531.7|39491.7|38
1642496650000|2022-01-18 09:04:10|39536.7|39496.7|39534.9|39494.9|39536.7|39496.7|39534.9|39494.9|0
1642496660000|2022-01-18 09:04:20|39536.7|39496.7|39536.7|39496.7|39536.7|39496.7|39536.7|39496.7|0
1642496680000|2022-01-18 09:04:40|39534.9|39494.9|39536.7|39496.7|39536.7|39496.7|39534.9|39494.9|0
1642496690000|2022-01-18 09:04:50|39534.9|39494.9|39536.7|39496.7|39536.7|39496.7|39534.9|39494.9|2
1642496700000|2022-01-18 09:05:00|39538.5|39498.5|39541.7|39501.7|39541.7|39501.7|39538.5|39498.5|2
1642496710000|2022-01-18 09:05:10|39539.9|39499.9|39541.7|39501.7|39541.7|39501.7|39539.9|39499.9|1
1642496720000|2022-01-18 09:05:20|39538.5|39498.5|39541.7|39501.7|39541.7|39501.7|39536.7|39496.7|3
1642496730000|2022-01-18 09:05:30|39538.5|39498.5|39538.5|39498.5|39538.5|39498.5|39538.5|39498.5|0
1642496750000|2022-01-18 09:05:50|39533.5|39493.5|39533.5|39493.5|39535.4|39495.4|39533.5|39493.5|1
1642496760000|2022-01-18 09:06:00|39531.7|39491.7|39533.5|39493.5|39533.5|39493.5|39529.9|39489.9|5
1642496770000|2022-01-18 09:06:10|39531.7|39491.7|39534.9|39494.9|39534.9|39494.9|39531.7|39491.7|1
1642496780000|2022-01-18 09:06:20|39536.7|39496.7|39534.9|39494.9|39536.7|39496.7|39534.9|39494.9|1
1642496810000|2022-01-18 09:06:50|39536.7|39496.7|39536.7|39496.7|39536.7|39496.7|39534.9|39494.9|7
1642496820000|2022-01-18 09:07:00|39534.9|39494.9|39539.9|39499.9|39539.9|39499.9|39534.9|39494.9|3
1642496830000|2022-01-18 09:07:10|39534.9|39494.9|39534.9|39494.9|39534.9|39494.9|39534.9|39494.9|4
1642496870000|2022-01-18 09:07:50|39536.7|39496.7|39549.9|39509.9|39549.9|39509.9|39536.7|39496.7|17
1642496880000|2022-01-18 09:08:00|39551.7|39511.7|39551.7|39511.7|39551.7|39511.7|39551.7|39511.7|1
1642496890000|2022-01-18 09:08:10|39549.9|39509.9|39549.9|39509.9|39549.9|39509.9|39549.9|39509.9|0
1642496910000|2022-01-18 09:08:30|39551.7|39511.7|39551.7|39511.7|39551.7|39511.7|39551.7|39511.7|0
1642496920000|2022-01-18 09:08:40|39559.9|39519.9|39564.9|39524.9|39569.9|39529.9|39559.9|39519.9|17
1642496940000|2022-01-18 09:09:00|39569.9|39529.9|39559.9|39519.9|39569.9|39529.9|39559.9|39519.9|2
1642496950000|2022-01-18 09:09:10|39564.9|39524.9|39564.9|39524.9|39564.9|39524.9|39564.9|39524.9|11
1642496990000|2022-01-18 09:09:50|39566.7|39526.7|39569.9|39529.9|39569.9|39529.9|39566.7|39526.7|11
1642497000000|2022-01-18 09:10:00|||||||||1
1642497050000|2022-01-18 09:10:50|39566.7|39526.7|39561.7|39521.7|39566.7|39526.7|39559.9|39519.9|6
1642497060000|2022-01-18 09:11:00|39559.9|39519.9|39559.9|39519.9|39559.9|39519.9|39559.9|39519.9|0
1642497080000|2022-01-18 09:11:20|39564.9|39524.9|39564.9|39524.9|39564.9|39524.9|39564.9|39524.9|3
1642497090000|2022-01-18 09:11:30|39568.1|39528.1|39564.9|39524.9|39568.1|39528.1|39563.1|39523.1|3
1642497100000|2022-01-18 09:11:40|||||||||8
1642497110000|2022-01-18 09:11:50|39561.7|39521.7|39561.7|39521.7|39561.7|39521.7|39561.7|39521.7|0
1642497120000|2022-01-18 09:12:00|39559.9|39519.9|39559.9|39519.9|39559.9|39519.9|39559.9|39519.9|0
1642497150000|2022-01-18 09:12:30|39554.9|39514.9|39554.9|39514.9|39554.9|39514.9|39554.9|39514.9|2
1642497160000|2022-01-18 09:12:40|39543.1|39503.1|39544.9|39504.9|39544.9|39504.9|39543.1|39503.1|5
1642497170000|2022-01-18 09:12:50|||||||||2
1642497210000|2022-01-18 09:13:30|||||||||2
1642497240000|2022-01-18 09:14:00|39548.1|39508.1|39544.9|39504.9|39548.1|39508.1|39544.9|39504.9|3
1642497250000|2022-01-18 09:14:10|39548.1|39508.1|39548.1|39508.1|39548.1|39508.1|39544.9|39504.9|1
1642497270000|2022-01-18 09:14:30|39549.9|39509.9|39558.1|39518.1|39558.1|39518.1|39549.9|39509.9|1
1642497290000|2022-01-18 09:14:50|39563.1|39523.1|39563.1|39523.1|39563.1|39523.1|39563.1|39523.1|3
1642497300000|2022-01-18 09:15:00|39564.9|39524.9|39564.9|39524.9|39568.1|39528.1|39563.1|39523.1|4
1642497320000|2022-01-18 09:15:20|39568.1|39528.1|39569.9|39529.9|39569.9|39529.9|39568.1|39528.1|0
1642497350000|2022-01-18 09:15:50|39568.1|39528.1|39569.9|39529.9|39569.9|39529.9|39568.1|39528.1|0
1642497360000|2022-01-18 09:16:00|39568.1|39528.1|39568.1|39528.1|39573.1|39533.1|39568.1|39528.1|3
1642497370000|2022-01-18 09:16:10|39569.9|39529.9|39571.3|39531.3|39573.1|39533.1|39568.1|39528.1|8
1642497380000|2022-01-18 09:16:20|39573.1|39533.1|39571.3|39531.3|39573.1|39533.1|39571.3|39531.3|0
1642497390000|2022-01-18 09:16:30|39573.1|39533.1|39573.1|39533.1|39573.1|39533.1|39573.1|39533.1|0
1642497400000|2022-01-18 09:16:40|39576.3|39536.3|39576.3|39536.3|39576.3|39536.3|39576.3|39536.3|0
1642497410000|2022-01-18 09:16:50|39578.1|39538.1|39571.3|39531.3|39578.1|39538.1|39571.3|39531.3|26
1642497420000|2022-01-18 09:17:00|39573.1|39533.1|39578.1|39538.1|39578.1|39538.1|39571.3|39531.3|0
1642497430000|2022-01-18 09:17:10|39576.3|39536.3|39579.9|39539.9|39579.9|39539.9|39576.3|39536.3|5
1642497440000|2022-01-18 09:17:20|39578.1|39538.1|39578.1|39538.1|39578.1|39538.1|39578.1|39538.1|11
1642497450000|2022-01-18 09:17:30|39579.9|39539.9|39578.1|39538.1|39579.9|39539.9|39578.1|39538.1|8
1642497470000|2022-01-18 09:17:50|39579.9|39539.9|39586.3|39546.3|39586.3|39546.3|39578.1|39538.1|9
1642497480000|2022-01-18 09:18:00|||||||||3
1642497520000|2022-01-18 09:18:40|39581.3|39541.3|39581.3|39541.3|39581.3|39541.3|39581.3|39541.3|4
1642497540000|2022-01-18 09:19:00|39578.1|39538.1|39576.3|39536.3|39578.1|39538.1|39576.3|39536.3|1
1642497560000|2022-01-18 09:19:20|39571.3|39531.3|39571.3|39531.3|39571.3|39531.3|39571.3|39531.3|3
1642497570000|2022-01-18 09:19:30|39571.2|39531.2|39571.2|39531.2|39571.2|39531.2|39571.2|39531.2|0
1642497580000|2022-01-18 09:19:40|39573.1|39533.1|39571.2|39531.2|39578.1|39538.1|39571.2|39531.2|2
1642497590000|2022-01-18 09:19:50|39573.1|39533.1|39573.1|39533.1|39573.1|39533.1|39573.1|39533.1|0
1642497600000|2022-01-18 09:20:00|39576.2|39536.2|39576.2|39536.2|39576.2|39536.2|39576.2|39536.2|0
1642497640000|2022-01-18 09:20:40|39578.1|39538.1|39578.1|39538.1|39578.1|39538.1|39578.1|39538.1|0
1642497650000|2022-01-18 09:20:50|39581.2|39541.2|39578.1|39538.1|39581.2|39541.2|39576.2|39536.2|1
1642497660000|2022-01-18 09:21:00|39571.2|39531.2|39566.2|39526.2|39573.1|39533.1|39566.2|39526.2|11
1642497710000|2022-01-18 09:21:50|39568.1|39528.1|39571.2|39531.2|39571.2|39531.2|39566.2|39526.2|3
1642497730000|2022-01-18 09:22:10|39576.2|39536.2|39576.2|39536.2|39576.2|39536.2|39576.2|39536.2|1
1642497740000|2022-01-18 09:22:20|39578.1|39538.1|39578.1|39538.1|39578.1|39538.1|39578.1|39538.1|0
1642497750000|2022-01-18 09:22:30|39583.1|39543.1|39581.2|39541.2|39586.2|39546.2|39581.2|39541.2|3
1642497780000|2022-01-18 09:23:00|39584.4|39544.4|39581.2|39541.2|39584.4|39544.4|39581.2|39541.2|4
1642497800000|2022-01-18 09:23:20|39584.4|39544.4|39586.2|39546.2|39586.2|39546.2|39584.4|39544.4|0
1642497810000|2022-01-18 09:23:30|||||||||1
1642497820000|2022-01-18 09:23:40|||||||||13
1642497840000|2022-01-18 09:24:00|39581.2|39541.2|39576.2|39536.2|39581.2|39541.2|39576.2|39536.2|13
1642497850000|2022-01-18 09:24:10|39574.4|39534.4|39581.2|39541.2|39581.2|39541.2|39574.4|39534.4|6
1642497860000|2022-01-18 09:24:20|39576.2|39536.2|39581.2|39541.2|39581.2|39541.2|39576.2|39536.2|0
1642497900000|2022-01-18 09:25:00|39584.4|39544.4|39586.2|39546.2|39586.2|39546.2|39584.4|39544.4|0
1642497920000|2022-01-18 09:25:20|39584.4|39544.4|39584.4|39544.4|39584.4|39544.4|39584.4|39544.4|0
1642497940000|2022-01-18 09:25:40|39586.2|39546.2|39586.2|39546.2|39586.2|39546.2|39586.2|39546.2|2
1642497960000|2022-01-18 09:26:00|39576.2|39536.2|39578|39538|39578|39538|39576.2|39536.2|6
1642497990000|2022-01-18 09:26:30|39576.2|39536.2|39571.2|39531.2|39576.2|39536.2|39571.2|39531.2|4
1642498010000|2022-01-18 09:26:50|39576.2|39536.2|39581.2|39541.2|39582.6|39542.6|39576.2|39536.2|16
1642498020000|2022-01-18 09:27:00|39586.2|39546.2|39581.2|39541.2|39586.2|39546.2|39581.2|39541.2|2
1642498030000|2022-01-18 09:27:10|39576.2|39536.2|39576.2|39536.2|39576.2|39536.2|39576.2|39536.2|0
1642498040000|2022-01-18 09:27:20|||||||||2
1642498050000|2022-01-18 09:27:30|39573|39533|39566.2|39526.2|39573|39533|39566.2|39526.2|0
1642498070000|2022-01-18 09:27:50|||||||||2
1642498080000|2022-01-18 09:28:00|||||||||2
1642498090000|2022-01-18 09:28:10|39568|39528|39566.2|39526.2|39568|39528|39566.2|39526.2|0
1642498110000|2022-01-18 09:28:30|||||||||1
1642498120000|2022-01-18 09:28:40|39556.2|39516.2|39556.2|39516.2|39556.2|39516.2|39556.2|39516.2|9
1642498140000|2022-01-18 09:29:00|39559.4|39519.4|39569.4|39529.4|39569.4|39529.4|39559.4|39519.4|3
1642498150000|2022-01-18 09:29:10|39564.4|39524.4|39562.6|39522.6|39564.4|39524.4|39559.4|39519.4|1
1642498160000|2022-01-18 09:29:20|39564.4|39524.4|39564.4|39524.4|39564.4|39524.4|39564.4|39524.4|0
1642498200000|2022-01-18 09:30:00|39572.6|39532.6|39574.4|39534.4|39574.4|39534.4|39567.6|39527.6|7
1642498210000|2022-01-18 09:30:10|39569.4|39529.4|39574.4|39534.4|39574.4|39534.4|39569.4|39529.4|0
1642498220000|2022-01-18 09:30:20|39567.6|39527.6|39569.4|39529.4|39569.4|39529.4|39567.6|39527.6|1
1642498230000|2022-01-18 09:30:30|39567.6|39527.6|39564.4|39524.4|39567.6|39527.6|39564.4|39524.4|0
1642498240000|2022-01-18 09:30:40|39559.4|39519.4|39556.2|39516.2|39559.4|39519.4|39556.2|39516.2|6
1642498250000|2022-01-18 09:30:50|39554.4|39514.4|39554.4|39514.4|39554.4|39514.4|39554.4|39514.4|0
1642498260000|2022-01-18 09:31:00|39571.2|39531.2|39571.2|39531.2|39571.2|39531.2|39571.2|39531.2|1
1642498270000|2022-01-18 09:31:10|39569.4|39529.4|39569.4|39529.4|39569.4|39529.4|39569.4|39529.4|1
1642498290000|2022-01-18 09:31:30|39571.2|39531.2|39574.4|39534.4|39574.4|39534.4|39571.2|39531.2|0
1642498320000|2022-01-18 09:32:00|39564.4|39524.4|39564.4|39524.4|39564.4|39524.4|39564.4|39524.4|2
1642498360000|2022-01-18 09:32:40|39559.4|39519.4|39559.4|39519.4|39559.4|39519.4|39559.4|39519.4|3
1642498400000|2022-01-18 09:33:20|||||||||1
1642498420000|2022-01-18 09:33:40|39562.6|39522.6|39554.4|39514.4|39562.6|39522.6|39554.4|39514.4|1
1642498440000|2022-01-18 09:34:00|39557.6|39517.6|39564.4|39524.4|39564.4|39524.4|39557.6|39517.6|2
1642498470000|2022-01-18 09:34:30|39566.2|39526.2|39564.4|39524.4|39566.2|39526.2|39564.4|39524.4|0
1642498480000|2022-01-18 09:34:40|||||||||1
1642498490000|2022-01-18 09:34:50|39566.2|39526.2|39574.4|39534.4|39574.4|39534.4|39566.2|39526.2|0
1642498500000|2022-01-18 09:35:00|39564.4|39524.4|39564.4|39524.4|39564.4|39524.4|39564.4|39524.4|6
1642498510000|2022-01-18 09:35:10|39570.8|39530.8|39571.2|39531.2|39571.2|39531.2|39569.4|39529.4|0
1642498520000|2022-01-18 09:35:20|39574.4|39534.4|39567.6|39527.6|39574.4|39534.4|39564.4|39524.4|0
1642498570000|2022-01-18 09:36:10|39572.6|39532.6|39567.6|39527.6|39572.6|39532.6|39567.6|39527.6|1
1642498590000|2022-01-18 09:36:30|||||||||2
1642498610000|2022-01-18 09:36:50|39562.6|39522.6|39562.6|39522.6|39562.6|39522.6|39562.6|39522.6|0
1642498620000|2022-01-18 09:37:00|39564.4|39524.4|39562.6|39522.6|39564.4|39524.4|39562.6|39522.6|1
1642498630000|2022-01-18 09:37:10|39564.4|39524.4|39562.6|39522.6|39564.4|39524.4|39562.6|39522.6|1
1642498660000|2022-01-18 09:37:40|39567.6|39527.6|39572.6|39532.6|39572.6|39532.6|39567.6|39527.6|0
1642498670000|2022-01-18 09:37:50|39557.6|39517.6|39564.4|39524.4|39564.4|39524.4|39557.6|39517.6|3
1642498680000|2022-01-18 09:38:00|39562.6|39522.6|39569.4|39529.4|39569.4|39529.4|39557.6|39517.6|5
1642498690000|2022-01-18 09:38:10|39567.6|39527.6|39552.6|39512.6|39567.6|39527.6|39552.6|39512.6|1
1642498700000|2022-01-18 09:38:20|39542.6|39502.6|39554.4|39514.4|39554.4|39514.4|39542.6|39502.6|9
1642498710000|2022-01-18 09:38:30|39552.6|39512.6|39557.6|39517.6|39557.6|39517.6|39552.6|39512.6|0
1642498720000|2022-01-18 09:38:40|39554.4|39514.4|39554.4|39514.4|39554.4|39514.4|39554.4|39514.4|0
1642498730000|2022-01-18 09:38:50|39557.6|39517.6|39557.6|39517.6|39557.6|39517.6|39557.6|39517.6|0
1642498740000|2022-01-18 09:39:00|39554.4|39514.4|39554.4|39514.4|39554.4|39514.4|39554.4|39514.4|0
1642498750000|2022-01-18 09:39:10|39557.6|39517.6|39562.6|39522.6|39562.6|39522.6|39557.6|39517.6|1
1642498760000|2022-01-18 09:39:20|39564.4|39524.4|39572.6|39532.6|39572.6|39532.6|39564.4|39524.4|29
1642498770000|2022-01-18 09:39:30|39564.4|39524.4|39552.6|39512.6|39564.4|39524.4|39552.6|39512.6|6
1642498780000|2022-01-18 09:39:40|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|31
1642498790000|2022-01-18 09:39:50|39542.5|39502.5|39547.5|39507.5|39547.5|39507.5|39542.5|39502.5|3
1642498810000|2022-01-18 09:40:10|39550.7|39510.7|39552.5|39512.5|39552.5|39512.5|39550.7|39510.7|0
1642498840000|2022-01-18 09:40:40|39547.5|39507.5|39547.5|39507.5|39547.5|39507.5|39547.5|39507.5|6
1642498850000|2022-01-18 09:40:50|39542.5|39502.5|39542.5|39502.5|39542.5|39502.5|39542.5|39502.5|4
1642498860000|2022-01-18 09:41:00|39544.4|39504.4|39542.5|39502.5|39547.5|39507.5|39542.5|39502.5|12
1642498880000|2022-01-18 09:41:20|39547.5|39507.5|39547.5|39507.5|39547.5|39507.5|39547.5|39507.5|2
1642498890000|2022-01-18 09:41:30|39552.5|39512.5|39547.5|39507.5|39552.5|39512.5|39547.5|39507.5|2
1642498900000|2022-01-18 09:41:40|39552.5|39512.5|39519.4|39479.4|39552.5|39512.5|39519.4|39479.4|22
1642498910000|2022-01-18 09:41:50|39516.2|39476.2|39522.5|39482.5|39522.5|39482.5|39516.2|39476.2|0
1642498920000|2022-01-18 09:42:00|39514.4|39474.4|39514.4|39474.4|39514.4|39474.4|39514.4|39474.4|4
1642498930000|2022-01-18 09:42:10|39510.7|39470.7|39507.5|39467.5|39512.5|39472.5|39507.5|39467.5|15
1642498940000|2022-01-18 09:42:20|39504.4|39464.4|39504.4|39464.4|39504.4|39464.4|39502.5|39462.5|0
1642498960000|2022-01-18 09:42:40|||||||||1
1642498980000|2022-01-18 09:43:00|39496.2|39456.2|39499.4|39459.4|39499.4|39459.4|39496.2|39456.2|5
1642499000000|2022-01-18 09:43:20|39496.2|39456.2|39492.5|39452.5|39496.2|39456.2|39492.5|39452.5|0
1642499010000|2022-01-18 09:43:30|39494.4|39454.4|39489.4|39449.4|39494.4|39454.4|39489.4|39449.4|2
1642499020000|2022-01-18 09:43:40|39494.4|39454.4|39494.3|39454.3|39494.4|39454.4|39491.2|39451.2|1
1642499030000|2022-01-18 09:43:50|39496.2|39456.2|39496.2|39456.2|39496.2|39456.2|39496.2|39456.2|5
1642499040000|2022-01-18 09:44:00|39494.3|39454.3|39494.3|39454.3|39494.3|39454.3|39494.3|39454.3|0
1642499060000|2022-01-18 09:44:20|||||||||1
1642499090000|2022-01-18 09:44:50|||||||||14
1642499100000|2022-01-18 09:45:00|39491.2|39451.2|39479.3|39439.3|39491.2|39451.2|39479.3|39439.3|4
1642499130000|2022-01-18 09:45:30|39481.2|39441.2|39474.3|39434.3|39484.3|39444.3|39474.3|39434.3|1
1642499140000|2022-01-18 09:45:40|39472.5|39432.5|39472.5|39432.5|39472.5|39432.5|39472.5|39432.5|1
1642499150000|2022-01-18 09:45:50|39482.5|39442.5|39489.3|39449.3|39492.5|39452.5|39482.5|39442.5|4
1642499160000|2022-01-18 09:46:00|39487.5|39447.5|39477.5|39437.5|39487.5|39447.5|39477.5|39437.5|14
1642499170000|2022-01-18 09:46:10|39474.3|39434.3|39474.3|39434.3|39474.3|39434.3|39474.3|39434.3|13
1642499180000|2022-01-18 09:46:20|39479.3|39439.3|39474.3|39434.3|39479.3|39439.3|39474.3|39434.3|15
1642499190000|2022-01-18 09:46:30|||||||||1
1642499200000|2022-01-18 09:46:40|39477.5|39437.5|39479.3|39439.3|39479.3|39439.3|39477.5|39437.5|2
1642499210000|2022-01-18 09:46:50|39482.5|39442.5|39484.3|39444.3|39484.3|39444.3|39482.5|39442.5|0
1642499240000|2022-01-18 09:47:20|39487.5|39447.5|39492.5|39452.5|39492.5|39452.5|39487.5|39447.5|2
1642499260000|2022-01-18 09:47:40|||||||||1
1642499280000|2022-01-18 09:48:00|39497.5|39457.5|39502.5|39462.5|39502.5|39462.5|39497.5|39457.5|4
1642499290000|2022-01-18 09:48:10|39497.5|39457.5|39504.3|39464.3|39504.3|39464.3|39497.5|39457.5|9
1642499310000|2022-01-18 09:48:30|39502.5|39462.5|39502.5|39462.5|39502.5|39462.5|39502.5|39462.5|0
1642499320000|2022-01-18 09:48:40|39504.3|39464.3|39512.5|39472.5|39512.5|39472.5|39504.3|39464.3|3
1642499330000|2022-01-18 09:48:50|39517.5|39477.5|39512.5|39472.5|39517.5|39477.5|39512.5|39472.5|0
1642499340000|2022-01-18 09:49:00|39514.3|39474.3|39514.3|39474.3|39514.3|39474.3|39514.3|39474.3|0
1642499370000|2022-01-18 09:49:30|39512.5|39472.5|39512.5|39472.5|39512.5|39472.5|39512.5|39472.5|0
1642499390000|2022-01-18 09:49:50|39514.3|39474.3|39514.3|39474.3|39514.3|39474.3|39514.3|39474.3|0
1642499400000|2022-01-18 09:50:00|||||||||3
1642499440000|2022-01-18 09:50:40|39506.1|39466.1|39506.1|39466.1|39506.1|39466.1|39506.1|39466.1|4
1642499460000|2022-01-18 09:51:00|||||||||1
1642499470000|2022-01-18 09:51:10|39504.3|39464.3|39506.1|39466.1|39506.1|39466.1|39504.3|39464.3|6
1642499510000|2022-01-18 09:51:50|39524.3|39484.3|39522.5|39482.5|39524.3|39484.3|39522.5|39482.5|26
1642499520000|2022-01-18 09:52:00|39514.3|39474.3|39522.5|39482.5|39522.5|39482.5|39514.3|39474.3|6
1642499530000|2022-01-18 09:52:10|39517.5|39477.5|39517.5|39477.5|39517.5|39477.5|39517.5|39477.5|0
1642499570000|2022-01-18 09:52:50|39524.3|39484.3|39532.5|39492.5|39542.5|39502.5|39524.3|39484.3|29
1642499580000|2022-01-18 09:53:00|39534.3|39494.3|39537.5|39497.5|39542.5|39502.5|39532.5|39492.5|4
1642499590000|2022-01-18 09:53:10|39534.3|39494.3|39532.5|39492.5|39534.3|39494.3|39532.5|39492.5|6
1642499600000|2022-01-18 09:53:20|39537.5|39497.5|39534.3|39494.3|39537.5|39497.5|39534.3|39494.3|5
1642499610000|2022-01-18 09:53:30|39530.7|39490.7|39532.5|39492.5|39532.5|39492.5|39530.7|39490.7|11
1642499630000|2022-01-18 09:53:50|39537.5|39497.5|39532.5|39492.5|39540.7|39500.7|39532.5|39492.5|50
1642499640000|2022-01-18 09:54:00|39533.9|39493.9|39539.3|39499.3|39539.3|39499.3|39533.9|39493.9|6
1642499650000|2022-01-18 09:54:10|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|0
1642499660000|2022-01-18 09:54:20|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|0
1642499670000|2022-01-18 09:54:30|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|39532.5|39492.5|0
1642499680000|2022-01-18 09:54:40|39534.3|39494.3|39537.5|39497.5|39537.5|39497.5|39532.5|39492.5|0
1642499690000|2022-01-18 09:54:50|39534.3|39494.3|39542.5|39502.5|39544.3|39504.3|39532.5|39492.5|15
1642499700000|2022-01-18 09:55:00|39537.5|39497.5|39532.5|39492.5|39537.5|39497.5|39532.5|39492.5|13
1642499710000|2022-01-18 09:55:10|39534.3|39494.3|39542.5|39502.5|39542.5|39502.5|39534.3|39494.3|7
1642499720000|2022-01-18 09:55:20|39539.3|39499.3|39537.5|39497.5|39539.3|39499.3|39537.5|39497.5|0
1642499750000|2022-01-18 09:55:50|39534.3|39494.3|39534.3|39494.3|39534.3|39494.3|39534.3|39494.3|0
1642499760000|2022-01-18 09:56:00|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|13
1642499770000|2022-01-18 09:56:10|39529.3|39489.3|39527.5|39487.5|39529.3|39489.3|39524.3|39484.3|4
1642499780000|2022-01-18 09:56:20|39529.3|39489.3|39524.3|39484.3|39529.3|39489.3|39524.3|39484.3|0
1642499790000|2022-01-18 09:56:30|39522.5|39482.5|39517.5|39477.5|39522.5|39482.5|39517.5|39477.5|1
1642499800000|2022-01-18 09:56:40|||||||||1
1642499810000|2022-01-18 09:56:50|39520.7|39480.7|39532.5|39492.5|39532.5|39492.5|39520.7|39480.7|1
1642499820000|2022-01-18 09:57:00|39534.3|39494.3|39534.3|39494.3|39534.3|39494.3|39532.5|39492.5|17
1642499830000|2022-01-18 09:57:10|39532.5|39492.5|39532.5|39492.5|39539.3|39499.3|39532.5|39492.5|5
1642499850000|2022-01-18 09:57:30|39530.7|39490.7|39527.5|39487.5|39530.7|39490.7|39527.5|39487.5|0
1642499860000|2022-01-18 09:57:40|39524.3|39484.3|39524.3|39484.3|39524.3|39484.3|39524.3|39484.3|0
1642499870000|2022-01-18 09:57:50|39522.5|39482.5|39527.5|39487.5|39527.5|39487.5|39522.5|39482.5|3
1642499880000|2022-01-18 09:58:00|39524.3|39484.3|39524.3|39484.3|39524.3|39484.3|39524.3|39484.3|0
1642499890000|2022-01-18 09:58:10|39527.5|39487.5|39517.5|39477.5|39527.5|39487.5|39512.5|39472.5|4
1642499900000|2022-01-18 09:58:20|39520.7|39480.7|39522.5|39482.5|39522.5|39482.5|39517.5|39477.5|2
1642499910000|2022-01-18 09:58:30|39527.5|39487.5|39527.5|39487.5|39527.5|39487.5|39527.5|39487.5|0
1642499920000|2022-01-18 09:58:40|39530.7|39490.7|39537.5|39497.5|39539.3|39499.3|39527.5|39487.5|2
1642499930000|2022-01-18 09:58:50|||||||||3
1642499980000|2022-01-18 09:59:40|39540.7|39500.7|39537.5|39497.5|39540.7|39500.7|39537.5|39497.5|1
1642499990000|2022-01-18 09:59:50|39539.3|39499.3|39539.3|39499.3|39539.3|39499.3|39539.3|39499.3|0
1642500010000|2022-01-18 10:00:10|39536.1|39496.1|39532.5|39492.5|39536.1|39496.1|39532.5|39492.5|0
1642500020000|2022-01-18 10:00:20|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|13
1642500030000|2022-01-18 10:00:30|39540.7|39500.7|39537.5|39497.5|39542.5|39502.5|39537.5|39497.5|3
1642500040000|2022-01-18 10:00:40|39542.5|39502.5|39537.5|39497.5|39547.5|39507.5|39537.5|39497.5|14
1642500050000|2022-01-18 10:00:50|39542.5|39502.5|39537.5|39497.5|39542.5|39502.5|39537.5|39497.5|6
1642500060000|2022-01-18 10:01:00|39539.3|39499.3|39544.3|39504.3|39547.5|39507.5|39539.3|39499.3|5
1642500080000|2022-01-18 10:01:20|39546.1|39506.1|39547.5|39507.5|39547.5|39507.5|39546.1|39506.1|1
1642500090000|2022-01-18 10:01:30|39549.3|39509.3|39549.3|39509.3|39549.3|39509.3|39549.3|39509.3|0
1642500110000|2022-01-18 10:01:50|39572.5|39532.5|39567.5|39527.5|39572.5|39532.5|39567.5|39527.5|26
1642500120000|2022-01-18 10:02:00|39570.7|39530.7|39572.5|39532.5|39572.5|39532.5|39570.7|39530.7|0
1642500130000|2022-01-18 10:02:10|39567.5|39527.5|39574.3|39534.3|39574.3|39534.3|39567.5|39527.5|10
1642500170000|2022-01-18 10:02:50|39580.7|39540.7|39584.3|39544.3|39584.3|39544.3|39580.7|39540.7|1
1642500180000|2022-01-18 10:03:00|||||||||19
1642500200000|2022-01-18 10:03:20|39564.3|39524.3|39564.3|39524.3|39564.3|39524.3|39564.3|39524.3|9
1642500240000|2022-01-18 10:04:00|||||||||4
1642500250000|2022-01-18 10:04:10|||||||||1
1642500260000|2022-01-18 10:04:20|||||||||3
1642500300000|2022-01-18 10:05:00|||||||||4
1642500330000|2022-01-18 10:05:30|||||||||1
1642500360000|2022-01-18 10:06:00|||||||||1
1642500370000|2022-01-18 10:06:10|||||||||2
1642500410000|2022-01-18 10:06:50|39566.1|39526.1|39579.3|39539.3|39584.3|39544.3|39566.1|39526.1|2
1642500420000|2022-01-18 10:07:00|39582.5|39542.5|39584.3|39544.3|39584.3|39544.3|39582.5|39542.5|0
1642500490000|2022-01-18 10:08:10|39577.4|39537.4|39564.3|39524.3|39579.3|39539.3|39564.3|39524.3|17
1642500510000|2022-01-18 10:08:30|39566.1|39526.1|39564.3|39524.3|39566.1|39526.1|39564.3|39524.3|7
1642500530000|2022-01-18 10:08:50|39566.1|39526.1|39564.3|39524.3|39566.1|39526.1|39564.3|39524.3|0
1642500560000|2022-01-18 10:09:20|39566.1|39526.1|39564.3|39524.3|39566.1|39526.1|39564.3|39524.3|1
1642500580000|2022-01-18 10:09:40|39559.3|39519.3|39564.3|39524.3|39564.3|39524.3|39559.3|39519.3|1
1642500600000|2022-01-18 10:10:00|||||||||3
1642500610000|2022-01-18 10:10:10|39567.4|39527.4|39574.3|39534.3|39574.3|39534.3|39567.4|39527.4|10
1642500620000|2022-01-18 10:10:20|39571.1|39531.1|39574.3|39534.3|39574.3|39534.3|39571.1|39531.1|0
1642500640000|2022-01-18 10:10:40|39579.3|39539.3|39579.3|39539.3|39579.3|39539.3|39579.3|39539.3|3
1642500660000|2022-01-18 10:11:00|39582.4|39542.4|39584.3|39544.3|39584.3|39544.3|39579.3|39539.3|0
1642500700000|2022-01-18 10:11:40|39584.2|39544.2|39584.2|39544.2|39584.2|39544.2|39584.2|39544.2|0
1642500780000|2022-01-18 10:13:00|||||||||1
1642500790000|2022-01-18 10:13:10|39586.1|39546.1|39586.1|39546.1|39586.1|39546.1|39584.2|39544.2|0
1642500800000|2022-01-18 10:13:20|39584.2|39544.2|39584.2|39544.2|39584.2|39544.2|39584.2|39544.2|0
1642500810000|2022-01-18 10:13:30|39586.1|39546.1|39589.2|39549.2|39589.2|39549.2|39586.1|39546.1|2
1642500820000|2022-01-18 10:13:40|39592.4|39552.4|39592.4|39552.4|39592.4|39552.4|39592.4|39552.4|0
1642500870000|2022-01-18 10:14:30|39594.2|39554.2|39594.2|39554.2|39594.2|39554.2|39594.2|39554.2|7
1642500900000|2022-01-18 10:15:00|||||||||6
1642500910000|2022-01-18 10:15:10|39592.4|39552.4|39592.4|39552.4|39592.4|39552.4|39592.4|39552.4|0
1642500930000|2022-01-18 10:15:30|39594.2|39554.2|39594.2|39554.2|39594.2|39554.2|39594.2|39554.2|0
1642500970000|2022-01-18 10:16:10|||||||||7
1642500980000|2022-01-18 10:16:20|||||||||10
1642501010000|2022-01-18 10:16:50|39592.4|39552.4|39587.4|39547.4|39592.4|39552.4|39587.4|39547.4|11
1642501020000|2022-01-18 10:17:00|39592.4|39552.4|39592.4|39552.4|39592.4|39552.4|39592.4|39552.4|11
1642501040000|2022-01-18 10:17:20|39594.2|39554.2|39594.2|39554.2|39596|39556|39594.2|39554.2|3
1642501110000|2022-01-18 10:18:30|39587.4|39547.4|39587.4|39547.4|39589.2|39549.2|39587.4|39547.4|0
1642501120000|2022-01-18 10:18:40|39589.2|39549.2|39589.2|39549.2|39589.2|39549.2|39589.2|39549.2|0
1642501150000|2022-01-18 10:19:10|39591|39551|39594.2|39554.2|39594.2|39554.2|39591|39551|37
1642501190000|2022-01-18 10:19:50|||||||||1
1642501240000|2022-01-18 10:20:40|39584.2|39544.2|39584.2|39544.2|39584.2|39544.2|39584.2|39544.2|8
1642501250000|2022-01-18 10:20:50|39589.2|39549.2|39594.2|39554.2|39594.2|39554.2|39587.4|39547.4|0
1642501260000|2022-01-18 10:21:00|39587.4|39547.4|39584.2|39544.2|39587.4|39547.4|39584.2|39544.2|8
1642501270000|2022-01-18 10:21:10|39594.2|39554.2|39594.2|39554.2|39594.2|39554.2|39594.2|39554.2|1
1642501280000|2022-01-18 10:21:20|39589.2|39549.2|39586|39546|39591|39551|39586|39546|3
1642501290000|2022-01-18 10:21:30|39584.2|39544.2|39591|39551|39591|39551|39582.4|39542.4|5
1642501300000|2022-01-18 10:21:40|39586|39546|39584.2|39544.2|39596|39556|39584.2|39544.2|6
1642501310000|2022-01-18 10:21:50|39582.4|39542.4|39582.4|39542.4|39582.4|39542.4|39582.4|39542.4|2
1642501320000|2022-01-18 10:22:00|39587.4|39547.4|39587.4|39547.4|39592.4|39552.4|39587.4|39547.4|1
1642501330000|2022-01-18 10:22:10|39582.4|39542.4|39594.2|39554.2|39594.2|39554.2|39582.4|39542.4|5
1642501340000|2022-01-18 10:22:20|39592.4|39552.4|39584.2|39544.2|39592.4|39552.4|39582.4|39542.4|8
1642501350000|2022-01-18 10:22:30|39589.2|39549.2|39589.2|39549.2|39589.2|39549.2|39587.4|39547.4|3
1642501370000|2022-01-18 10:22:50|39556|39516|39556|39516|39556|39516|39556|39516|11
1642501380000|2022-01-18 10:23:00|39561|39521|39561|39521|39564.2|39524.2|39561|39521|6
1642501390000|2022-01-18 10:23:10|39566|39526|39566|39526|39566|39526|39566|39526|0
1642501400000|2022-01-18 10:23:20|39554.2|39514.2|39554.2|39514.2|39554.2|39514.2|39554.2|39514.2|4
1642501410000|2022-01-18 10:23:30|39564.2|39524.2|39564.2|39524.2|39564.2|39524.2|39564.2|39524.2|1
1642501430000|2022-01-18 10:23:50|||||||||1
1642501490000|2022-01-18 10:24:50|||||||||1
1642501500000|2022-01-18 10:25:00|||||||||1
1642501520000|2022-01-18 10:25:20|39566|39526|39574.2|39534.2|39574.2|39534.2|39566|39526|3
1642501550000|2022-01-18 10:25:50|39579.2|39539.2|39579.2|39539.2|39579.2|39539.2|39577.4|39537.4|2
1642501560000|2022-01-18 10:26:00|39577.4|39537.4|39602.4|39562.4|39602.4|39562.4|39577.4|39537.4|40
1642501570000|2022-01-18 10:26:10|39599.2|39559.2|39599.2|39559.2|39602.4|39562.4|39599.2|39559.2|8
1642501580000|2022-01-18 10:26:20|39602.4|39562.4|39602.4|39562.4|39602.4|39562.4|39602.4|39562.4|1
1642501590000|2022-01-18 10:26:30|39597.4|39557.4|39597.4|39557.4|39597.4|39557.4|39597.4|39557.4|4
1642501600000|2022-01-18 10:26:40|39600.6|39560.6|39597.4|39557.4|39602.4|39562.4|39597.4|39557.4|0
1642501620000|2022-01-18 10:27:00|||||||||1
1642501630000|2022-01-18 10:27:10|||||||||1
1642501640000|2022-01-18 10:27:20|39602.4|39562.4|39595.6|39555.6|39602.4|39562.4|39592.4|39552.4|3
1642501650000|2022-01-18 10:27:30|39597.4|39557.4|39597.4|39557.4|39597.4|39557.4|39597.4|39557.4|0
1642501660000|2022-01-18 10:27:40|39594.2|39554.2|39600.6|39560.6|39600.6|39560.6|39592.4|39552.4|10
1642501670000|2022-01-18 10:27:50|39597.4|39557.4|39597.4|39557.4|39597.4|39557.4|39597.4|39557.4|0
1642501680000|2022-01-18 10:28:00|39602.4|39562.4|39597.4|39557.4|39602.4|39562.4|39597.4|39557.4|17
1642501700000|2022-01-18 10:28:20|39602.4|39562.4|39592.4|39552.4|39602.4|39562.4|39592.4|39552.4|1
1642501710000|2022-01-18 10:28:30|39594.2|39554.2|39594.2|39554.2|39594.2|39554.2|39594.2|39554.2|0
1642501720000|2022-01-18 10:28:40|39592.4|39552.4|39592.4|39552.4|39592.4|39552.4|39592.4|39552.4|0
1642501750000|2022-01-18 10:29:10|39594.2|39554.2|39592.4|39552.4|39594.2|39554.2|39592.4|39552.4|1
1642501760000|2022-01-18 10:29:20|39594.2|39554.2|39594.2|39554.2|39594.2|39554.2|39594.2|39554.2|0
1642501770000|2022-01-18 10:29:30|||||||||1
1642501780000|2022-01-18 10:29:40|39584.2|39544.2|39589.2|39549.2|39589.2|39549.2|39584.2|39544.2|3
1642501790000|2022-01-18 10:29:50|39587.4|39547.4|39587.4|39547.4|39587.4|39547.4|39587.4|39547.4|0
1642501800000|2022-01-18 10:30:00|39589.2|39549.2|39592.4|39552.4|39592.4|39552.4|39587.4|39547.4|0
1642501810000|2022-01-18 10:30:10|39579.2|39539.2|39579.2|39539.2|39579.2|39539.2|39579.2|39539.2|2
1642501820000|2022-01-18 10:30:20|39576|39536|39567.4|39527.4|39576|39536|39567.4|39527.4|5
1642501830000|2022-01-18 10:30:30|39577.4|39537.4|39577.4|39537.4|39577.4|39537.4|39577.4|39537.4|9
1642501860000|2022-01-18 10:31:00|39580.5|39540.5|39582.4|39542.4|39582.4|39542.4|39580.5|39540.5|0
1642501910000|2022-01-18 10:31:50|39589.2|39549.2|39590.5|39550.5|39592.4|39552.4|39589.2|39549.2|2
1642501920000|2022-01-18 10:32:00|39592.4|39552.4|39597.4|39557.4|39597.4|39557.4|39592.4|39552.4|4
1642501950000|2022-01-18 10:32:30|39600.5|39560.5|39602.4|39562.4|39602.4|39562.4|39600.5|39560.5|0
1642501980000|2022-01-18 10:33:00|||||||||1
1642501990000|2022-01-18 10:33:10|||||||||10
1642502010000|2022-01-18 10:33:30|||||||||12
1642502080000|2022-01-18 10:34:40|39602.3|39562.3|39592.3|39552.3|39602.3|39562.3|39592.3|39552.3|8
1642502090000|2022-01-18 10:34:50|||||||||5
1642502100000|2022-01-18 10:35:00|39595.5|39555.5|39603.7|39563.7|39603.7|39563.7|39595.5|39555.5|15
1642502120000|2022-01-18 10:35:20|39600.5|39560.5|39598.7|39558.7|39600.5|39560.5|39598.7|39558.7|1
1642502130000|2022-01-18 10:35:30|39600.5|39560.5|39600.5|39560.5|39600.5|39560.5|39600.5|39560.5|0
1642502140000|2022-01-18 10:35:40|39603.7|39563.7|39603.7|39563.7|39605.5|39565.5|39603.7|39563.7|2
1642502150000|2022-01-18 10:35:50|39605.5|39565.5|39605.5|39565.5|39605.5|39565.5|39605.5|39565.5|1
1642502190000|2022-01-18 10:36:30|||||||||2
1642502200000|2022-01-18 10:36:40|39608.7|39568.7|39608.7|39568.7|39608.7|39568.7|39608.7|39568.7|1
1642502210000|2022-01-18 10:36:50|||||||||1
1642502220000|2022-01-18 10:37:00|||||||||1
1642502280000|2022-01-18 10:38:00|||||||||2
1642502320000|2022-01-18 10:38:40|||||||||1
1642502330000|2022-01-18 10:38:50|||||||||1
1642502350000|2022-01-18 10:39:10|39625.5|39585.5|39648.7|39608.7|39648.7|39608.7|39625.5|39585.5|17
1642502360000|2022-01-18 10:39:20|39640.5|39600.5|39643.7|39603.7|39643.7|39603.7|39640.5|39600.5|15
1642502370000|2022-01-18 10:39:30|39645.5|39605.5|39647.3|39607.3|39647.3|39607.3|39645.5|39605.5|0
1642502380000|2022-01-18 10:39:40|||||||||2
1642502400000|2022-01-18 10:40:00|39645.5|39605.5|39645.5|39605.5|39645.5|39605.5|39645.5|39605.5|2
1642502410000|2022-01-18 10:40:10|39648.7|39608.7|39647.3|39607.3|39648.7|39608.7|39647.3|39607.3|1
1642502440000|2022-01-18 10:40:40|39650.5|39610.5|39647.3|39607.3|39650.5|39610.5|39647.3|39607.3|1
1642502460000|2022-01-18 10:41:00|39650.5|39610.5|39647.3|39607.3|39650.5|39610.5|39647.3|39607.3|2
1642502480000|2022-01-18 10:41:20|39650.5|39610.5|39647.3|39607.3|39650.5|39610.5|39647.3|39607.3|0
1642502510000|2022-01-18 10:41:50|39650.5|39610.5|39647.3|39607.3|39650.5|39610.5|39647.3|39607.3|1
1642502560000|2022-01-18 10:42:40|||||||||1
1642502570000|2022-01-18 10:42:50|39650.5|39610.5|39650.5|39610.5|39650.5|39610.5|39650.5|39610.5|0
1642502580000|2022-01-18 10:43:00|39647.3|39607.3|39647.3|39607.3|39647.3|39607.3|39647.3|39607.3|1
1642502600000|2022-01-18 10:43:20|||||||||5
1642502620000|2022-01-18 10:43:40|39644.1|39604.1|39635.5|39595.5|39644.1|39604.1|39635.5|39595.5|1
1642502680000|2022-01-18 10:44:40|39625.5|39585.5|39630.5|39590.5|39630.5|39590.5|39625.5|39585.5|3
1642502700000|2022-01-18 10:45:00|39627.3|39587.3|39627.3|39587.3|39627.3|39587.3|39625.5|39585.5|0
1642502710000|2022-01-18 10:45:10|39630.5|39590.5|39630.5|39590.5|39630.5|39590.5|39630.5|39590.5|0
1642502760000|2022-01-18 10:46:00|39636.9|39596.9|39640.5|39600.5|39640.5|39600.5|39636.9|39596.9|0
1642502800000|2022-01-18 10:46:40|39645.5|39605.5|39640.5|39600.5|39648.7|39608.7|39640.5|39600.5|9
1642502820000|2022-01-18 10:47:00|39633.7|39593.7|39633.7|39593.7|39633.7|39593.7|39633.7|39593.7|0
1642502840000|2022-01-18 10:47:20|39635.5|39595.5|39635.5|39595.5|39635.5|39595.5|39635.5|39595.5|0
1642502850000|2022-01-18 10:47:30|39633.7|39593.7|39633.7|39593.7|39638.7|39598.7|39633.7|39593.7|2
1642502880000|2022-01-18 10:48:00|39640.5|39600.5|39640.5|39600.5|39640.5|39600.5|39640.5|39600.5|0
1642502900000|2022-01-18 10:48:20|39652.3|39612.3|39635.5|39595.5|39652.3|39612.3|39635.5|39595.5|4
1642502940000|2022-01-18 10:49:00|39628.7|39588.7|39628.7|39588.7|39628.7|39588.7|39628.7|39588.7|0
1642502950000|2022-01-18 10:49:10|39633.7|39593.7|39633.7|39593.7|39633.7|39593.7|39633.7|39593.7|11
1642503020000|2022-01-18 10:50:20|39630.5|39590.5|39630.5|39590.5|39630.5|39590.5|39630.5|39590.5|0
1642503060000|2022-01-18 10:51:00|39623.7|39583.7|39623.7|39583.7|39623.7|39583.7|39623.7|39583.7|6
1642503070000|2022-01-18 10:51:10|39620.5|39580.5|39610.5|39570.5|39620.5|39580.5|39610.5|39570.5|1
1642503080000|2022-01-18 10:51:20|39608.7|39568.7|39607.3|39567.3|39610.5|39570.5|39607.3|39567.3|12
1642503090000|2022-01-18 10:51:30|39602.3|39562.3|39610.5|39570.5|39610.5|39570.5|39600.5|39560.5|7
1642503120000|2022-01-18 10:52:00|39620.5|39580.5|39625.5|39585.5|39625.5|39585.5|39620.5|39580.5|10
1642503130000|2022-01-18 10:52:10|39628.7|39588.7|39623.6|39583.6|39630.5|39590.5|39623.6|39583.6|6
1642503150000|2022-01-18 10:52:30|39625.5|39585.5|39625.5|39585.5|39625.5|39585.5|39625.5|39585.5|0
1642503190000|2022-01-18 10:53:10|39630.5|39590.5|39630.5|39590.5|39630.5|39590.5|39630.5|39590.5|0
1642503200000|2022-01-18 10:53:20|39625.5|39585.5|39625.5|39585.5|39625.5|39585.5|39625.5|39585.5|0
1642503220000|2022-01-18 10:53:40|39623.6|39583.6|39630.5|39590.5|39630.5|39590.5|39623.6|39583.6|3
1642503240000|2022-01-18 10:54:00|39625.5|39585.5|39625.5|39585.5|39625.5|39585.5|39625.5|39585.5|1
1642503260000|2022-01-18 10:54:20|39640.5|39600.5|39640.5|39600.5|39640.5|39600.5|39640.5|39600.5|7
1642503270000|2022-01-18 10:54:30|39647.3|39607.3|39647.3|39607.3|39647.3|39607.3|39647.3|39607.3|5
1642503280000|2022-01-18 10:54:40|39649.1|39609.1|39647.3|39607.3|39649.1|39609.1|39647.3|39607.3|0
1642503300000|2022-01-18 10:55:00|39645.5|39605.5|39647.3|39607.3|39647.3|39607.3|39645.5|39605.5|0
1642503310000|2022-01-18 10:55:10|39637.3|39597.3|39637.3|39597.3|39637.3|39597.3|39637.3|39597.3|4
1642503330000|2022-01-18 10:55:30|||||||||2
1642503340000|2022-01-18 10:55:40|39642.3|39602.3|39637.3|39597.3|39642.3|39602.3|39637.3|39597.3|0
1642503370000|2022-01-18 10:56:10|39640.5|39600.5|39640.5|39600.5|39640.5|39600.5|39640.5|39600.5|0
1642503380000|2022-01-18 10:56:20|39627.3|39587.3|39627.3|39587.3|39630.5|39590.5|39627.3|39587.3|3
1642503390000|2022-01-18 10:56:30|39625.5|39585.5|39627.3|39587.3|39627.3|39587.3|39625.5|39585.5|0
1642503420000|2022-01-18 10:57:00|||||||||1
1642503430000|2022-01-18 10:57:10|39632.3|39592.3|39632.3|39592.3|39632.3|39592.3|39632.3|39592.3|0
1642503450000|2022-01-18 10:57:30|39629.1|39589.1|39625.4|39585.4|39629.1|39589.1|39625.4|39585.4|0
1642503470000|2022-01-18 10:57:50|39627.3|39587.3|39627.3|39587.3|39627.3|39587.3|39627.3|39587.3|0
1642503490000|2022-01-18 10:58:10|39607.3|39567.3|39610.4|39570.4|39610.4|39570.4|39607.3|39567.3|1
1642503500000|2022-01-18 10:58:20|39607.3|39567.3|39607.3|39567.3|39607.3|39567.3|39607.3|39567.3|0
1642503510000|2022-01-18 10:58:30|39620.4|39580.4|39617.3|39577.3|39620.4|39580.4|39617.3|39577.3|19
1642503520000|2022-01-18 10:58:40|39615.4|39575.4|39617.3|39577.3|39617.3|39577.3|39615.4|39575.4|0
1642503530000|2022-01-18 10:58:50|39630.4|39590.4|39630.4|39590.4|39630.4|39590.4|39627.3|39587.3|5
1642503550000|2022-01-18 10:59:10|39627.3|39587.3|39627.3|39587.3|39627.3|39587.3|39627.3|39587.3|0
1642503570000|2022-01-18 10:59:30|39630.4|39590.4|39627.3|39587.3|39630.4|39590.4|39627.3|39587.3|1
1642503580000|2022-01-18 10:59:40|39624.1|39584.1|39622.3|39582.3|39624.1|39584.1|39622.3|39582.3|0
1642503590000|2022-01-18 10:59:50|39632.3|39592.3|39635.4|39595.4|39635.4|39595.4|39632.3|39592.3|6
1642503600000|2022-01-18 11:00:00|39627.3|39587.3|39630.4|39590.4|39630.4|39590.4|39627.3|39587.3|2
1642503610000|2022-01-18 11:00:10|39627.3|39587.3|39622.3|39582.3|39627.3|39587.3|39617.3|39577.3|1
1642503620000|2022-01-18 11:00:20|39620.4|39580.4|39620.4|39580.4|39620.4|39580.4|39620.4|39580.4|0
1642503630000|2022-01-18 11:00:30|39622.3|39582.3|39622.3|39582.3|39622.3|39582.3|39620.4|39580.4|0
1642503640000|2022-01-18 11:00:40|39620.4|39580.4|39620.4|39580.4|39620.4|39580.4|39620.4|39580.4|0
1642503660000|2022-01-18 11:01:00|39622.3|39582.3|39622.3|39582.3|39622.3|39582.3|39620.4|39580.4|0
1642503670000|2022-01-18 11:01:10|39620.4|39580.4|39622.3|39582.3|39622.3|39582.3|39620.4|39580.4|0
1642503690000|2022-01-18 11:01:30|39620.4|39580.4|39620.4|39580.4|39620.4|39580.4|39620.4|39580.4|0
1642503700000|2022-01-18 11:01:40|39622.3|39582.3|39622.3|39582.3|39622.3|39582.3|39620.4|39580.4|0
1642503710000|2022-01-18 11:01:50|39635.4|39595.4|39635.4|39595.4|39635.4|39595.4|39635.4|39595.4|1
1642503720000|2022-01-18 11:02:00|39638.6|39598.6|39642.3|39602.3|39642.3|39602.3|39638.6|39598.6|0
1642503730000|2022-01-18 11:02:10|39642.2|39602.2|39642.2|39602.2|39642.2|39602.2|39642.2|39602.2|0
1642503740000|2022-01-18 11:02:20|39640.4|39600.4|39642.2|39602.2|39642.2|39602.2|39640.4|39600.4|0
1642503750000|2022-01-18 11:02:30|39640.4|39600.4|39640.4|39600.4|39642.2|39602.2|39640.4|39600.4|0
1642503760000|2022-01-18 11:02:40|39642.2|39602.2|39640.4|39600.4|39642.2|39602.2|39640.4|39600.4|3
1642503770000|2022-01-18 11:02:50|39642.2|39602.2|39642.2|39602.2|39642.2|39602.2|39640.4|39600.4|0
1642503780000|2022-01-18 11:03:00|39652.2|39612.2|39652.2|39612.2|39652.2|39612.2|39650.4|39610.4|1
1642503800000|2022-01-18 11:03:20|39637.2|39597.2|39637.2|39597.2|39637.2|39597.2|39637.2|39597.2|11
1642503810000|2022-01-18 11:03:30|||||||||2
1642503830000|2022-01-18 11:03:50|39640.4|39600.4|39642.2|39602.2|39642.2|39602.2|39640.4|39600.4|0
1642503840000|2022-01-18 11:04:00|39644.1|39604.1|39644.1|39604.1|39644.1|39604.1|39644.1|39604.1|0
1642503860000|2022-01-18 11:04:20|39637.2|39597.2|39634.1|39594.1|39637.2|39597.2|39634.1|39594.1|4
1642503870000|2022-01-18 11:04:30|39619.1|39579.1|39624.1|39584.1|39625.9|39585.9|39619.1|39579.1|4
1642503880000|2022-01-18 11:04:40|39622.2|39582.2|39622.2|39582.2|39622.2|39582.2|39622.2|39582.2|0
1642503890000|2022-01-18 11:04:50|39624.1|39584.1|39625.9|39585.9|39625.9|39585.9|39624.1|39584.1|0
1642503900000|2022-01-18 11:05:00|39624.1|39584.1|39634.1|39594.1|39634.1|39594.1|39624.1|39584.1|1
1642503920000|2022-01-18 11:05:20|||||||||1
1642503950000|2022-01-18 11:05:50|39614.1|39574.1|39614.1|39574.1|39614.1|39574.1|39614.1|39574.1|11
1642503960000|2022-01-18 11:06:00|39615.9|39575.9|39614.1|39574.1|39615.9|39575.9|39614.1|39574.1|1
1642503970000|2022-01-18 11:06:10|39615.9|39575.9|39614.1|39574.1|39615.9|39575.9|39614.1|39574.1|0
1642503980000|2022-01-18 11:06:20|39615.9|39575.9|39607.2|39567.2|39615.9|39575.9|39607.2|39567.2|2
1642503990000|2022-01-18 11:06:30|39609.1|39569.1|39609.1|39569.1|39609.1|39569.1|39609.1|39569.1|0
1642504000000|2022-01-18 11:06:40|39605.9|39565.9|39604.1|39564.1|39605.9|39565.9|39604.1|39564.1|7
1642504020000|2022-01-18 11:07:00|39605.9|39565.9|39604.1|39564.1|39605.9|39565.9|39594.1|39554.1|9
1642504030000|2022-01-18 11:07:10|39605.9|39565.9|39604.1|39564.1|39605.9|39565.9|39604.1|39564.1|2
1642504040000|2022-01-18 11:07:20|39605.9|39565.9|39605.9|39565.9|39605.9|39565.9|39605.9|39565.9|0
1642504050000|2022-01-18 11:07:30|39604|39564|39604|39564|39604|39564|39604|39564|0
1642504080000|2022-01-18 11:08:00|39605.9|39565.9|39604|39564|39609|39569|39604|39564|0
1642504100000|2022-01-18 11:08:20|39609|39569|39609|39569|39609|39569|39609|39569|2
1642504120000|2022-01-18 11:08:40|39612.2|39572.2|39612.2|39572.2|39612.2|39572.2|39612.2|39572.2|0
1642504130000|2022-01-18 11:08:50|39602.2|39562.2|39604|39564|39604|39564|39602.2|39562.2|1
1642504140000|2022-01-18 11:09:00|39605.9|39565.9|39605.9|39565.9|39605.9|39565.9|39605.9|39565.9|1
1642504150000|2022-01-18 11:09:10|39604|39564|39604|39564|39604|39564|39602.2|39562.2|0
1642504180000|2022-01-18 11:09:40|39605.9|39565.9|39605.9|39565.9|39605.9|39565.9|39605.9|39565.9|0
1642504190000|2022-01-18 11:09:50|39609|39569|39609|39569|39609|39569|39609|39569|1
1642504200000|2022-01-18 11:10:00|39612.2|39572.2|39614|39574|39615.9|39575.9|39612.2|39572.2|1
1642504210000|2022-01-18 11:10:10|39605.9|39565.9|39605.9|39565.9|39605.9|39565.9|39604|39564|20
1642504220000|2022-01-18 11:10:20|39604|39564|39614|39574|39614|39574|39604|39564|0
1642504230000|2022-01-18 11:10:30|39610.9|39570.9|39610.9|39570.9|39610.9|39570.9|39610.9|39570.9|0
1642504260000|2022-01-18 11:11:00|39615.9|39575.9|39617.2|39577.2|39620.9|39580.9|39614|39574|1
1642504270000|2022-01-18 11:11:10|39615.4|39575.4|39617.2|39577.2|39622.2|39582.2|39605.9|39565.9|25
1642504280000|2022-01-18 11:11:20|39624|39584|39614|39574|39627.2|39587.2|39614|39574|15
1642504290000|2022-01-18 11:11:30|39624|39584|39624|39584|39624|39584|39624|39584|2
1642504300000|2022-01-18 11:11:40|39617.7|39577.7|39614|39574|39617.7|39577.7|39614|39574|4
1642504320000|2022-01-18 11:12:00|39637.2|39597.2|39642.2|39602.2|39642.2|39602.2|39637.2|39597.2|4
1642504360000|2022-01-18 11:12:40|39637.2|39597.2|39637.2|39597.2|39637.2|39597.2|39637.2|39597.2|2
1642504370000|2022-01-18 11:12:50|39640.4|39600.4|39637.2|39597.2|39640.4|39600.4|39637.2|39597.2|3
1642504380000|2022-01-18 11:13:00|39642.2|39602.2|39642.2|39602.2|39642.2|39602.2|39642.2|39602.2|0
1642504420000|2022-01-18 11:13:40|39644|39604|39647.2|39607.2|39650.4|39610.4|39644|39604|3
1642504430000|2022-01-18 11:13:50|39650.4|39610.4|39647.2|39607.2|39652.2|39612.2|39647.2|39607.2|4
1642504440000|2022-01-18 11:14:00|39649|39609|39652.2|39612.2|39652.2|39612.2|39647.2|39607.2|1
1642504510000|2022-01-18 11:15:10|39647.2|39607.2|39652.2|39612.2|39652.2|39612.2|39647.2|39607.2|3
1642504540000|2022-01-18 11:15:40|39654|39614|39654|39614|39654|39614|39654|39614|0
1642504650000|2022-01-18 11:17:30|||||||||1
1642504660000|2022-01-18 11:17:40|39647.2|39607.2|39647.2|39607.2|39647.2|39607.2|39642.2|39602.2|4
1642504670000|2022-01-18 11:17:50|39652.2|39612.2|39652.2|39612.2|39652.2|39612.2|39652.2|39612.2|0
1642504680000|2022-01-18 11:18:00|39654|39614|39654|39614|39654|39614|39654|39614|0
1642504700000|2022-01-18 11:18:20|39652.2|39612.2|39652.2|39612.2|39652.2|39612.2|39652.2|39612.2|0
1642504710000|2022-01-18 11:18:30|39647.2|39607.2|39647.2|39607.2|39647.2|39607.2|39647.2|39607.2|1
1642504720000|2022-01-18 11:18:40|||||||||1
1642504740000|2022-01-18 11:19:00|39654|39614|39650.8|39610.8|39654|39614|39650.8|39610.8|0
1642504750000|2022-01-18 11:19:10|39647.2|39607.2|39637.2|39597.2|39647.2|39607.2|39634|39594|24
1642504800000|2022-01-18 11:20:00|39639|39599|39639|39599|39640.8|39600.8|39639|39599|1
1642504820000|2022-01-18 11:20:20|39635.8|39595.8|39634|39594|39635.8|39595.8|39634|39594|0
1642504920000|2022-01-18 11:22:00|||||||||1
1642504930000|2022-01-18 11:22:10|39639|39599|39644|39604|39644|39604|39639|39599|1
1642504940000|2022-01-18 11:22:20|39639|39599|39640.8|39600.8|39640.8|39600.8|39639|39599|0
1642504950000|2022-01-18 11:22:30|39639|39599|39639|39599|39639|39599|39639|39599|0
1642504970000|2022-01-18 11:22:50|39640.8|39600.8|39647.2|39607.2|39647.2|39607.2|39640.8|39600.8|11
1642504980000|2022-01-18 11:23:00|39650.4|39610.4|39647.2|39607.2|39650.4|39610.4|39647.2|39607.2|1
1642505020000|2022-01-18 11:23:40|39650.4|39610.4|39647.2|39607.2|39650.4|39610.4|39647.2|39607.2|1
1642505090000|2022-01-18 11:24:50|||||||||1
1642505160000|2022-01-18 11:26:00|39650.3|39610.3|39647.2|39607.2|39650.3|39610.3|39647.2|39607.2|1
1642505170000|2022-01-18 11:26:10|39639|39599|39639|39599|39639|39599|39639|39599|3
1642505210000|2022-01-18 11:26:50|39644|39604|39639|39599|39644|39604|39639|39599|4
1642505230000|2022-01-18 11:27:10|39642.2|39602.2|39644|39604|39644|39604|39642.2|39602.2|1
1642505240000|2022-01-18 11:27:20|39642.2|39602.2|39639|39599|39642.2|39602.2|39639|39599|1
1642505280000|2022-01-18 11:28:00|39640.8|39600.8|39644|39604|39644|39604|39640.8|39600.8|1
1642505300000|2022-01-18 11:28:20|39639|39599|39639|39599|39639|39599|39639|39599|2
1642505310000|2022-01-18 11:28:30|39640.8|39600.8|39639|39599|39640.8|39600.8|39639|39599|0
1642505340000|2022-01-18 11:29:00|39640.8|39600.8|39640.8|39600.8|39640.8|39600.8|39639|39599|0
1642505350000|2022-01-18 11:29:10|39639|39599|39639|39599|39639|39599|39639|39599|0
1642505360000|2022-01-18 11:29:20|39640.8|39600.8|39644|39604|39644|39604|39640.8|39600.8|2
1642505430000|2022-01-18 11:30:30|39627.1|39587.1|39627.1|39587.1|39627.1|39587.1|39627.1|39587.1|5
1642505440000|2022-01-18 11:30:40|39622.1|39582.1|39624|39584|39624|39584|39622.1|39582.1|1
1642505460000|2022-01-18 11:31:00|39627.1|39587.1|39627.1|39587.1|39627.1|39587.1|39627.1|39587.1|0
1642505530000|2022-01-18 11:32:10|39624|39584|39619|39579|39624|39584|39619|39579|1
1642505540000|2022-01-18 11:32:20|39622.1|39582.1|39622.1|39582.1|39622.1|39582.1|39622.1|39582.1|0
1642505560000|2022-01-18 11:32:40|39625.8|39585.8|39627.1|39587.1|39627.1|39587.1|39625.8|39585.8|11
1642505570000|2022-01-18 11:32:50|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|0
1642505580000|2022-01-18 11:33:00|39630.3|39590.3|39627.1|39587.1|39630.3|39590.3|39627.1|39587.1|1
1642505610000|2022-01-18 11:33:30|39622.1|39582.1|39624|39584|39624|39584|39622.1|39582.1|0
1642505620000|2022-01-18 11:33:40|39627.1|39587.1|39627.1|39587.1|39627.1|39587.1|39627.1|39587.1|0
1642505630000|2022-01-18 11:33:50|39629|39589|39622.1|39582.1|39629|39589|39622.1|39582.1|0
1642505640000|2022-01-18 11:34:00|39624|39584|39624|39584|39624|39584|39622.1|39582.1|0
1642505670000|2022-01-18 11:34:30|39627.1|39587.1|39627.1|39587.1|39627.1|39587.1|39627.1|39587.1|2
1642505740000|2022-01-18 11:35:40|39630.3|39590.3|39622.1|39582.1|39630.3|39590.3|39622.1|39582.1|1
1642505760000|2022-01-18 11:36:00|39623.9|39583.9|39627.1|39587.1|39627.1|39587.1|39623.9|39583.9|1
1642505780000|2022-01-18 11:36:20|||||||||3
1642505830000|2022-01-18 11:37:10|39623.9|39583.9|39603.9|39563.9|39623.9|39583.9|39603.9|39563.9|4
1642505840000|2022-01-18 11:37:20|||||||||4
1642505850000|2022-01-18 11:37:30|39602.1|39562.1|39602.1|39562.1|39602.1|39562.1|39602.1|39562.1|0
1642505860000|2022-01-18 11:37:40|39597.1|39557.1|39597.1|39557.1|39597.1|39557.1|39597.1|39557.1|1
1642505890000|2022-01-18 11:38:10|39608.9|39568.9|39608.9|39568.9|39608.9|39568.9|39608.9|39568.9|2
1642505900000|2022-01-18 11:38:20|39613.9|39573.9|39613.9|39573.9|39613.9|39573.9|39613.9|39573.9|0
1642505920000|2022-01-18 11:38:40|39608.9|39568.9|39608.9|39568.9|39608.9|39568.9|39608.9|39568.9|1
1642505940000|2022-01-18 11:39:00|39607.1|39567.1|39602.1|39562.1|39607.1|39567.1|39602.1|39562.1|0
1642505950000|2022-01-18 11:39:10|39597.1|39557.1|39597.1|39557.1|39597.1|39557.1|39597.1|39557.1|0
1642505990000|2022-01-18 11:39:50|39577.1|39537.1|39577.1|39537.1|39577.1|39537.1|39577.1|39537.1|7
1642506020000|2022-01-18 11:40:20|39580.3|39540.3|39582.1|39542.1|39582.1|39542.1|39580.3|39540.3|0
1642506040000|2022-01-18 11:40:40|||||||||1
1642506050000|2022-01-18 11:40:50|39577.1|39537.1|39577.1|39537.1|39577.1|39537.1|39577.1|39537.1|2
1642506060000|2022-01-18 11:41:00|39583.5|39543.5|39585.3|39545.3|39585.3|39545.3|39583.5|39543.5|31
1642506090000|2022-01-18 11:41:30|39588.5|39548.5|39588.5|39548.5|39588.5|39548.5|39588.5|39548.5|0
1642506100000|2022-01-18 11:41:40|39583.5|39543.5|39583.5|39543.5|39583.5|39543.5|39583.5|39543.5|1
1642506120000|2022-01-18 11:42:00|39585.3|39545.3|39588.5|39548.5|39588.5|39548.5|39585.3|39545.3|0
1642506150000|2022-01-18 11:42:30|39584.8|39544.8|39578.5|39538.5|39584.8|39544.8|39578.5|39538.5|3
1642506160000|2022-01-18 11:42:40|39580.3|39540.3|39585.3|39545.3|39585.3|39545.3|39580.3|39540.3|5
1642506170000|2022-01-18 11:42:50|39612.1|39572.1|39603.5|39563.5|39612.1|39572.1|39603.5|39563.5|7
1642506180000|2022-01-18 11:43:00|39605.3|39565.3|39603.5|39563.5|39605.3|39565.3|39603.5|39563.5|0
1642506190000|2022-01-18 11:43:10|39612.1|39572.1|39603.5|39563.5|39612.1|39572.1|39603.5|39563.5|0
1642506210000|2022-01-18 11:43:30|39606.6|39566.6|39605.3|39565.3|39607.1|39567.1|39605.3|39565.3|0
1642506230000|2022-01-18 11:43:50|39607.1|39567.1|39607.1|39567.1|39607.1|39567.1|39607.1|39567.1|0
1642506240000|2022-01-18 11:44:00|39610.3|39570.3|39607.1|39567.1|39610.3|39570.3|39607.1|39567.1|2
1642506270000|2022-01-18 11:44:30|39610.3|39570.3|39610.3|39570.3|39615.3|39575.3|39610.3|39570.3|0
1642506280000|2022-01-18 11:44:40|39615.3|39575.3|39623.5|39583.5|39623.5|39583.5|39615.3|39575.3|1
1642506300000|2022-01-18 11:45:00|39626.6|39586.6|39623.5|39583.5|39626.6|39586.6|39623.5|39583.5|6
1642506320000|2022-01-18 11:45:20|39623.4|39583.4|39610.3|39570.3|39623.4|39583.4|39610.3|39570.3|2
1642506330000|2022-01-18 11:45:30|39615.3|39575.3|39613.4|39573.4|39615.3|39575.3|39613.4|39573.4|2
1642506340000|2022-01-18 11:45:40|39610.3|39570.3|39605.3|39565.3|39610.3|39570.3|39605.3|39565.3|0
1642506350000|2022-01-18 11:45:50|39603.4|39563.4|39595.3|39555.3|39603.4|39563.4|39595.3|39555.3|1
1642506360000|2022-01-18 11:46:00|39597.1|39557.1|39597.1|39557.1|39600.3|39560.3|39595.3|39555.3|1
1642506370000|2022-01-18 11:46:10|39600.3|39560.3|39600.3|39560.3|39600.3|39560.3|39600.3|39560.3|4
1642506390000|2022-01-18 11:46:30|39595.3|39555.3|39600.3|39560.3|39600.3|39560.3|39595.3|39555.3|1
1642506410000|2022-01-18 11:46:50|39605.3|39565.3|39605.3|39565.3|39605.3|39565.3|39605.3|39565.3|1
1642506420000|2022-01-18 11:47:00|39607.1|39567.1|39610.3|39570.3|39610.3|39570.3|39607.1|39567.1|0
1642506430000|2022-01-18 11:47:10|39608.4|39568.4|39597.1|39557.1|39608.4|39568.4|39590.3|39550.3|8
1642506480000|2022-01-18 11:48:00|39600.3|39560.3|39600.3|39560.3|39600.3|39560.3|39600.3|39560.3|1
1642506510000|2022-01-18 11:48:30|39583.4|39543.4|39587.1|39547.1|39587.1|39547.1|39583.4|39543.4|2
1642506530000|2022-01-18 11:48:50|39590.3|39550.3|39590.3|39550.3|39590.3|39550.3|39590.3|39550.3|0
1642506540000|2022-01-18 11:49:00|39592.1|39552.1|39605.3|39565.3|39605.3|39565.3|39592.1|39552.1|6
1642506550000|2022-01-18 11:49:10|39603.4|39563.4|39603.4|39563.4|39603.4|39563.4|39603.4|39563.4|0
1642506560000|2022-01-18 11:49:20|39600.3|39560.3|39600.3|39560.3|39600.3|39560.3|39600.3|39560.3|0
1642506580000|2022-01-18 11:49:40|39598.4|39558.4|39595.3|39555.3|39600.3|39560.3|39595.3|39555.3|0
1642506590000|2022-01-18 11:49:50|39597.1|39557.1|39600.3|39560.3|39600.3|39560.3|39597.1|39557.1|0
1642506610000|2022-01-18 11:50:10|39590.3|39550.3|39590.3|39550.3|39590.3|39550.3|39585.3|39545.3|6
1642506640000|2022-01-18 11:50:40|39587.1|39547.1|39587.1|39547.1|39587.1|39547.1|39587.1|39547.1|0
1642506650000|2022-01-18 11:50:50|39590.3|39550.3|39587.1|39547.1|39590.3|39550.3|39587.1|39547.1|0
1642506670000|2022-01-18 11:51:10|39585.2|39545.2|39587.1|39547.1|39587.1|39547.1|39585.2|39545.2|0
1642506700000|2022-01-18 11:51:40|39590.2|39550.2|39590.2|39550.2|39590.2|39550.2|39590.2|39550.2|0
1642506760000|2022-01-18 11:52:40|39593.4|39553.4|39593.4|39553.4|39596.6|39556.6|39593.4|39553.4|4
1642506780000|2022-01-18 11:53:00|39595.2|39555.2|39597.1|39557.1|39597.1|39557.1|39593.4|39553.4|0
1642506800000|2022-01-18 11:53:20|39595.2|39555.2|39597.1|39557.1|39597.1|39557.1|39595.2|39555.2|0
1642506810000|2022-01-18 11:53:30|39600.2|39560.2|39600.2|39560.2|39600.2|39560.2|39600.2|39560.2|0
1642506820000|2022-01-18 11:53:40|39595.2|39555.2|39595.2|39555.2|39595.2|39555.2|39595.2|39555.2|1
1642506840000|2022-01-18 11:54:00|39597.1|39557.1|39597.1|39557.1|39597.1|39557.1|39597.1|39557.1|0
1642506850000|2022-01-18 11:54:10|39595.2|39555.2|39595.2|39555.2|39595.2|39555.2|39595.2|39555.2|0
1642506870000|2022-01-18 11:54:30|39588.4|39548.4|39580.2|39540.2|39590.2|39550.2|39580.2|39540.2|1
1642506880000|2022-01-18 11:54:40|39575.2|39535.2|39575.2|39535.2|39575.2|39535.2|39575.2|39535.2|1
1642506900000|2022-01-18 11:55:00|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|1
1642506910000|2022-01-18 11:55:10|39575.2|39535.2|39580.2|39540.2|39580.2|39540.2|39575.2|39535.2|0
1642506920000|2022-01-18 11:55:20|39575.2|39535.2|39575.2|39535.2|39575.2|39535.2|39575.2|39535.2|1
1642506940000|2022-01-18 11:55:40|39572.1|39532.1|39570.2|39530.2|39572.1|39532.1|39570.2|39530.2|0
1642506960000|2022-01-18 11:56:00|39578.4|39538.4|39578.4|39538.4|39578.4|39538.4|39578.4|39538.4|4
1642506970000|2022-01-18 11:56:10|39575.2|39535.2|39580.2|39540.2|39580.2|39540.2|39573.4|39533.4|1
1642507020000|2022-01-18 11:57:00|||||||||3
1642507050000|2022-01-18 11:57:30|39575.2|39535.2|39575.2|39535.2|39575.2|39535.2|39575.2|39535.2|3
1642507060000|2022-01-18 11:57:40|39577|39537|39577|39537|39577|39537|39577|39537|0
1642507070000|2022-01-18 11:57:50|39573.9|39533.9|39570.2|39530.2|39573.9|39533.9|39570.2|39530.2|0
1642507140000|2022-01-18 11:59:00|||||||||1
1642507200000|2022-01-18 12:00:00|39577|39537|39573.4|39533.4|39577|39537|39573.4|39533.4|4
1642507210000|2022-01-18 12:00:10|39557.5|39517.5|39545.2|39505.2|39557.5|39517.5|39542|39502|30
1642507220000|2022-01-18 12:00:20|39548.4|39508.4|39540.2|39500.2|39548.4|39508.4|39540.2|39500.2|6
1642507230000|2022-01-18 12:00:30|39548.4|39508.4|39550.2|39510.2|39552|39512|39545.2|39505.2|6
1642507250000|2022-01-18 12:00:50|39547|39507|39547|39507|39547|39507|39547|39507|1
1642507260000|2022-01-18 12:01:00|39550.2|39510.2|39552|39512|39552|39512|39550.2|39510.2|0
1642507270000|2022-01-18 12:01:10|39550.2|39510.2|39550.2|39510.2|39550.2|39510.2|39550.2|39510.2|6
1642507300000|2022-01-18 12:01:40|39540.2|39500.2|39540.2|39500.2|39540.2|39500.2|39540.2|39500.2|5
1642507310000|2022-01-18 12:01:50|39542|39502|39540.2|39500.2|39542|39502|39540.2|39500.2|0
1642507320000|2022-01-18 12:02:00|39542|39502|39545.2|39505.2|39547|39507|39542|39502|1
1642507330000|2022-01-18 12:02:10|||||||||1
1642507340000|2022-01-18 12:02:20|39543.4|39503.4|39540.2|39500.2|39548.4|39508.4|39540.2|39500.2|1
1642507370000|2022-01-18 12:02:50|39538.4|39498.4|39540.2|39500.2|39540.2|39500.2|39538.4|39498.4|6
1642507380000|2022-01-18 12:03:00|39542|39502|39540.2|39500.2|39542|39502|39540.2|39500.2|7
1642507390000|2022-01-18 12:03:10|39542|39502|39550.2|39510.2|39550.2|39510.2|39542|39502|3
1642507400000|2022-01-18 12:03:20|39552|39512|39552|39512|39552|39512|39552|39512|0
1642507420000|2022-01-18 12:03:40|||||||||5
1642507430000|2022-01-18 12:03:50|39550.2|39510.2|39550.2|39510.2|39550.2|39510.2|39550.2|39510.2|7
1642507450000|2022-01-18 12:04:10|39552|39512|39552|39512|39552|39512|39550.2|39510.2|2
1642507460000|2022-01-18 12:04:20|39550.2|39510.2|39552|39512|39552|39512|39550.2|39510.2|42
1642507480000|2022-01-18 12:04:40|39553.8|39513.8|39553.8|39513.8|39553.8|39513.8|39553.8|39513.8|7
1642507490000|2022-01-18 12:04:50|39557|39517|39557|39517|39560.2|39520.2|39557|39517|5
1642507500000|2022-01-18 12:05:00|39560.2|39520.2|39562|39522|39562|39522|39557|39517|2
1642507510000|2022-01-18 12:05:10|39560.2|39520.2|39562|39522|39563.8|39523.8|39560.2|39520.2|26
1642507520000|2022-01-18 12:05:20|39563.8|39523.8|39572|39532|39572|39532|39563.8|39523.8|5
1642507530000|2022-01-18 12:05:30|39573.8|39533.8|39577|39537|39577|39537|39573.8|39533.8|1
1642507560000|2022-01-18 12:06:00|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|0
1642507570000|2022-01-18 12:06:10|39573.8|39533.8|39573.8|39533.8|39573.8|39533.8|39573.8|39533.8|6
1642507630000|2022-01-18 12:07:10|||||||||1
1642507680000|2022-01-18 12:08:00|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|2
1642507700000|2022-01-18 12:08:20|39582|39542|39582|39542|39582|39542|39582|39542|1
1642507710000|2022-01-18 12:08:30|39580.2|39540.2|39582|39542|39582|39542|39580.2|39540.2|0
1642507720000|2022-01-18 12:08:40|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|0
1642507730000|2022-01-18 12:08:50|39582|39542|39582|39542|39582|39542|39582|39542|0
1642507740000|2022-01-18 12:09:00|39580.2|39540.2|39582|39542|39582|39542|39580.2|39540.2|1
1642507750000|2022-01-18 12:09:10|39580.2|39540.2|39582|39542|39582|39542|39580.2|39540.2|0
1642507770000|2022-01-18 12:09:30|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|0
1642507780000|2022-01-18 12:09:40|39582|39542|39582|39542|39582|39542|39582|39542|1
1642507790000|2022-01-18 12:09:50|39590.2|39550.2|39590.2|39550.2|39590.2|39550.2|39590.2|39550.2|2
1642507800000|2022-01-18 12:10:00|39592|39552|39592|39552|39592|39552|39590.2|39550.2|5
1642507810000|2022-01-18 12:10:10|39595.2|39555.2|39595.2|39555.2|39597|39557|39595.2|39555.2|1
1642507820000|2022-01-18 12:10:20|39600.2|39560.2|39600.2|39560.2|39600.2|39560.2|39600.2|39560.2|0
1642507830000|2022-01-18 12:10:30|39590.2|39550.2|39590.2|39550.2|39590.2|39550.2|39590.2|39550.2|4
1642507860000|2022-01-18 12:11:00|39588.4|39548.4|39582|39542|39588.4|39548.4|39582|39542|4
1642507870000|2022-01-18 12:11:10|39590.2|39550.2|39587|39547|39590.2|39550.2|39587|39547|1
1642507880000|2022-01-18 12:11:20|39590.2|39550.2|39590.2|39550.2|39590.2|39550.2|39590.2|39550.2|0
1642507900000|2022-01-18 12:11:40|39592|39552|39592|39552|39592|39552|39592|39552|1
1642507910000|2022-01-18 12:11:50|||||||||1
1642507920000|2022-01-18 12:12:00|39593.8|39553.8|39592|39552|39593.8|39553.8|39592|39552|1
1642507930000|2022-01-18 12:12:10|39593.8|39553.8|39593.8|39553.8|39593.8|39553.8|39592|39552|1
1642507950000|2022-01-18 12:12:30|39592|39552|39592|39552|39593.8|39553.8|39592|39552|0
1642507960000|2022-01-18 12:12:40|39593.8|39553.8|39593.8|39553.8|39593.8|39553.8|39593.8|39553.8|0
1642507970000|2022-01-18 12:12:50|||||||||3
1642508020000|2022-01-18 12:13:40|39597|39557|39593.8|39553.8|39600.2|39560.2|39593.8|39553.8|1
1642508030000|2022-01-18 12:13:50|39583.8|39543.8|39583.8|39543.8|39583.8|39543.8|39583.8|39543.8|6
1642508040000|2022-01-18 12:14:00|39588.8|39548.8|39583.8|39543.8|39593.8|39553.8|39583.8|39543.8|2
1642508050000|2022-01-18 12:14:10|||||||||19
1642508100000|2022-01-18 12:15:00|39587|39547|39593.8|39553.8|39593.8|39553.8|39587|39547|2
1642508110000|2022-01-18 12:15:10|||||||||1
1642508130000|2022-01-18 12:15:30|39592|39552|39592|39552|39592|39552|39592|39552|2
1642508160000|2022-01-18 12:16:00|39593.8|39553.8|39592|39552|39593.8|39553.8|39592|39552|4
1642508170000|2022-01-18 12:16:10|||||||||4
1642508190000|2022-01-18 12:16:30|39593.8|39553.8|39593.8|39553.8|39593.8|39553.8|39593.8|39553.8|0
1642508200000|2022-01-18 12:16:40|39592|39552|39593.8|39553.8|39593.8|39553.8|39592|39552|0
1642508210000|2022-01-18 12:16:50|39592|39552|39592|39552|39592|39552|39592|39552|0
1642508220000|2022-01-18 12:17:00|39593.8|39553.8|39593.8|39553.8|39593.8|39553.8|39593.8|39553.8|0
1642508260000|2022-01-18 12:17:40|39597|39557|39597|39557|39597|39557|39597|39557|0
1642508270000|2022-01-18 12:17:50|39600.2|39560.2|39597|39557|39600.2|39560.2|39597|39557|1
1642508330000|2022-01-18 12:18:50|39600.1|39560.1|39597|39557|39600.1|39560.1|39597|39557|1
1642508340000|2022-01-18 12:19:00|39593.8|39553.8|39593.8|39553.8|39593.8|39553.8|39593.8|39553.8|1
1642508350000|2022-01-18 12:19:10|39592|39552|39593.8|39553.8|39593.8|39553.8|39592|39552|1
1642508360000|2022-01-18 12:19:20|39587|39547|39587|39547|39587|39547|39587|39547|3
1642508390000|2022-01-18 12:19:50|39583.8|39543.8|39587|39547|39587|39547|39583.8|39543.8|0
1642508400000|2022-01-18 12:20:00|39582|39542|39587|39547|39587|39547|39582|39542|2
1642508410000|2022-01-18 12:20:10|39582|39542|39578.8|39538.8|39582|39542|39578.8|39538.8|1
1642508420000|2022-01-18 12:20:20|39577|39537|39578.8|39538.8|39578.8|39538.8|39577|39537|0
1642508430000|2022-01-18 12:20:30|39575.6|39535.6|39573.8|39533.8|39575.6|39535.6|39573.8|39533.8|0
1642508440000|2022-01-18 12:20:40|39575.6|39535.6|39573.8|39533.8|39575.6|39535.6|39573.8|39533.8|0
1642508470000|2022-01-18 12:21:10|39583.8|39543.8|39583.8|39543.8|39583.8|39543.8|39583.8|39543.8|1
1642508510000|2022-01-18 12:21:50|39578.8|39538.8|39583.8|39543.8|39583.8|39543.8|39577|39537|14
1642508520000|2022-01-18 12:22:00|39582|39542|39557|39517|39583.8|39543.8|39553.8|39513.8|8
1642508530000|2022-01-18 12:22:10|39562|39522|39562|39522|39562|39522|39557|39517|0
1642508540000|2022-01-18 12:22:20|39567|39527|39558.8|39518.8|39567|39527|39557|39517|5
1642508550000|2022-01-18 12:22:30|39563.8|39523.8|39577|39537|39578.8|39538.8|39563.8|39523.8|1
1642508560000|2022-01-18 12:22:40|39582|39542|39583.8|39543.8|39583.8|39543.8|39582|39542|0
1642508580000|2022-01-18 12:23:00|39578.8|39538.8|39578.8|39538.8|39578.8|39538.8|39578.8|39538.8|0
1642508620000|2022-01-18 12:23:40|39577|39537|39572|39532|39577|39537|39572|39532|0
1642508630000|2022-01-18 12:23:50|39573.8|39533.8|39572|39532|39577|39537|39568.8|39528.8|0
1642508640000|2022-01-18 12:24:00|39567|39527|39572|39532|39573.8|39533.8|39567|39527|1
1642508650000|2022-01-18 12:24:10|39573.8|39533.8|39572|39532|39573.8|39533.8|39572|39532|0
1642508660000|2022-01-18 12:24:20|39573.8|39533.8|39573.8|39533.8|39573.8|39533.8|39573.8|39533.8|0
1642508670000|2022-01-18 12:24:30|39571.9|39531.9|39571.9|39531.9|39573.8|39533.8|39571.9|39531.9|0
1642508680000|2022-01-18 12:24:40|39573.8|39533.8|39573.8|39533.8|39573.8|39533.8|39571.9|39531.9|0
1642508690000|2022-01-18 12:24:50|39571.9|39531.9|39591.9|39551.9|39591.9|39551.9|39571.9|39531.9|7
1642508700000|2022-01-18 12:25:00|39588.8|39548.8|39586.9|39546.9|39588.8|39548.8|39586.9|39546.9|0
1642508710000|2022-01-18 12:25:10|39593.8|39553.8|39591.9|39551.9|39593.8|39553.8|39591.9|39551.9|0
1642508720000|2022-01-18 12:25:20|39593.8|39553.8|39593.8|39553.8|39593.8|39553.8|39593.8|39553.8|0
1642508750000|2022-01-18 12:25:50|39591.9|39551.9|39583.8|39543.8|39591.9|39551.9|39583.8|39543.8|2
1642508760000|2022-01-18 12:26:00|39586.9|39546.9|39591.9|39551.9|39591.9|39551.9|39583.8|39543.8|4
1642508770000|2022-01-18 12:26:10|39596.9|39556.9|39591.9|39551.9|39596.9|39556.9|39591.9|39551.9|0
1642508780000|2022-01-18 12:26:20|39603.8|39563.8|39601.9|39561.9|39608.3|39568.3|39601.9|39561.9|17
1642508790000|2022-01-18 12:26:30|39598.8|39558.8|39586.9|39546.9|39598.8|39558.8|39586.9|39546.9|1
1642508820000|2022-01-18 12:27:00|39583.8|39543.8|39581.9|39541.9|39583.8|39543.8|39576.9|39536.9|0
1642508840000|2022-01-18 12:27:20|39576.9|39536.9|39581.9|39541.9|39581.9|39541.9|39576.9|39536.9|0
1642508850000|2022-01-18 12:27:30|39576.9|39536.9|39576.9|39536.9|39576.9|39536.9|39576.9|39536.9|0
1642508870000|2022-01-18 12:27:50|||||||||1
1642508880000|2022-01-18 12:28:00|39581.9|39541.9|39581.9|39541.9|39581.9|39541.9|39581.9|39541.9|1
1642508910000|2022-01-18 12:28:30|39583.8|39543.8|39586.9|39546.9|39586.9|39546.9|39581.9|39541.9|2
1642508920000|2022-01-18 12:28:40|39590.1|39550.1|39581.9|39541.9|39590.1|39550.1|39581.9|39541.9|1
1642508930000|2022-01-18 12:28:50|39576.9|39536.9|39576.9|39536.9|39576.9|39536.9|39576.9|39536.9|0
1642508940000|2022-01-18 12:29:00|39581.9|39541.9|39581.9|39541.9|39581.9|39541.9|39581.9|39541.9|0
1642508950000|2022-01-18 12:29:10|39583.8|39543.8|39583.8|39543.8|39583.8|39543.8|39583.8|39543.8|1
1642508960000|2022-01-18 12:29:20|39581.9|39541.9|39581.9|39541.9|39581.9|39541.9|39581.9|39541.9|0
1642508970000|2022-01-18 12:29:30|39580.6|39540.6|39581.9|39541.9|39586.9|39546.9|39580.6|39540.6|1
1642508980000|2022-01-18 12:29:40|39578.8|39538.8|39576.9|39536.9|39578.8|39538.8|39576.9|39536.9|0
1642508990000|2022-01-18 12:29:50|39581.9|39541.9|39586.9|39546.9|39586.9|39546.9|39581.9|39541.9|2
1642509000000|2022-01-18 12:30:00|39590.1|39550.1|39591.9|39551.9|39591.9|39551.9|39581.9|39541.9|7
1642509010000|2022-01-18 12:30:10|39590.1|39550.1|39590.1|39550.1|39590.1|39550.1|39590.1|39550.1|6
1642509020000|2022-01-18 12:30:20|39585.1|39545.1|39590.1|39550.1|39590.1|39550.1|39585.1|39545.1|3
1642509060000|2022-01-18 12:31:00|39591.9|39551.9|39591.9|39551.9|39591.9|39551.9|39591.9|39551.9|0
1642509080000|2022-01-18 12:31:20|39590.1|39550.1|39590.1|39550.1|39590.1|39550.1|39590.1|39550.1|0
1642509090000|2022-01-18 12:31:30|39591.9|39551.9|39591.9|39551.9|39591.9|39551.9|39591.9|39551.9|2
1642509100000|2022-01-18 12:31:40|39585.1|39545.1|39590.1|39550.1|39590.1|39550.1|39583.3|39543.3|9
1642509110000|2022-01-18 12:31:50|39593.3|39553.3|39590.1|39550.1|39593.3|39553.3|39590.1|39550.1|9
1642509120000|2022-01-18 12:32:00|39596.5|39556.5|39590.1|39550.1|39596.5|39556.5|39585.1|39545.1|4
1642509160000|2022-01-18 12:32:40|39588.3|39548.3|39588.3|39548.3|39588.3|39548.3|39588.3|39548.3|0
1642509170000|2022-01-18 12:32:50|39590.1|39550.1|39590.1|39550.1|39590.1|39550.1|39590.1|39550.1|0
1642509180000|2022-01-18 12:33:00|39593.3|39553.3|39593.3|39553.3|39593.3|39553.3|39593.3|39553.3|2
1642509190000|2022-01-18 12:33:10|39590.1|39550.1|39588.3|39548.3|39590.1|39550.1|39588.3|39548.3|0
1642509210000|2022-01-18 12:33:30|39590.1|39550.1|39590.1|39550.1|39590.1|39550.1|39590.1|39550.1|0
1642509230000|2022-01-18 12:33:50|39588.3|39548.3|39588.3|39548.3|39588.3|39548.3|39588.3|39548.3|0
1642509250000|2022-01-18 12:34:10|39590.1|39550.1|39590.1|39550.1|39590.1|39550.1|39588.3|39548.3|3
1642509260000|2022-01-18 12:34:20|39578.3|39538.3|39578.3|39538.3|39578.3|39538.3|39578.3|39538.3|1
1642509270000|2022-01-18 12:34:30|39560.1|39520.1|39570.1|39530.1|39576.4|39536.4|39560.1|39520.1|5
1642509300000|2022-01-18 12:35:00|39573.3|39533.3|39575.1|39535.1|39575.1|39535.1|39573.3|39533.3|1
1642509310000|2022-01-18 12:35:10|39576.4|39536.4|39573.3|39533.3|39578.3|39538.3|39573.3|39533.3|1
1642509360000|2022-01-18 12:36:00|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|1
1642509370000|2022-01-18 12:36:10|39568.3|39528.3|39568.3|39528.3|39568.3|39528.3|39568.3|39528.3|1
1642509380000|2022-01-18 12:36:20|39578.3|39538.3|39578.3|39538.3|39578.3|39538.3|39578.3|39538.3|11
1642509400000|2022-01-18 12:36:40|39575.1|39535.1|39573.3|39533.3|39575.1|39535.1|39573.3|39533.3|1
1642509420000|2022-01-18 12:37:00|39578.3|39538.3|39578.3|39538.3|39578.3|39538.3|39578.3|39538.3|8
1642509470000|2022-01-18 12:37:50|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|2
1642509480000|2022-01-18 12:38:00|39575.1|39535.1|39570.1|39530.1|39575.1|39535.1|39570.1|39530.1|0
1642509500000|2022-01-18 12:38:20|39565.1|39525.1|39570.1|39530.1|39570.1|39530.1|39565.1|39525.1|3
1642509510000|2022-01-18 12:38:30|39573.2|39533.2|39573.2|39533.2|39573.2|39533.2|39573.2|39533.2|1
1642509520000|2022-01-18 12:38:40|39576.4|39536.4|39573.2|39533.2|39576.4|39536.4|39573.2|39533.2|0
1642509540000|2022-01-18 12:39:00|39570.1|39530.1|39573.2|39533.2|39573.2|39533.2|39570.1|39530.1|2
1642509600000|2022-01-18 12:40:00|39576.4|39536.4|39575.1|39535.1|39580.1|39540.1|39575.1|39535.1|11
1642509620000|2022-01-18 12:40:20|39573.2|39533.2|39570.1|39530.1|39573.2|39533.2|39570.1|39530.1|2
1642509640000|2022-01-18 12:40:40|||||||||1
1642509660000|2022-01-18 12:41:00|39571.9|39531.9|39576.9|39536.9|39576.9|39536.9|39570.1|39530.1|0
1642509680000|2022-01-18 12:41:20|39575.1|39535.1|39575.1|39535.1|39575.1|39535.1|39575.1|39535.1|0
1642509690000|2022-01-18 12:41:30|39576.9|39536.9|39576.9|39536.9|39576.9|39536.9|39576.9|39536.9|0
1642509710000|2022-01-18 12:41:50|39580.1|39540.1|39576.9|39536.9|39580.1|39540.1|39576.9|39536.9|3
1642509730000|2022-01-18 12:42:10|39590.1|39550.1|39583.2|39543.2|39590.1|39550.1|39583.2|39543.2|17
1642509740000|2022-01-18 12:42:20|39585.1|39545.1|39590.1|39550.1|39590.1|39550.1|39585.1|39545.1|0
1642509760000|2022-01-18 12:42:40|39588.2|39548.2|39590.1|39550.1|39590.1|39550.1|39588.2|39548.2|0
1642509770000|2022-01-18 12:42:50|39586.9|39546.9|39580.1|39540.1|39586.9|39546.9|39580.1|39540.1|0
1642509780000|2022-01-18 12:43:00|||||||||1
1642509790000|2022-01-18 12:43:10|||||||||1
1642509800000|2022-01-18 12:43:20|39583.2|39543.2|39583.2|39543.2|39583.2|39543.2|39583.2|39543.2|2
1642509810000|2022-01-18 12:43:30|39580.1|39540.1|39580.1|39540.1|39580.1|39540.1|39580.1|39540.1|0
1642509830000|2022-01-18 12:43:50|39581.9|39541.9|39585.1|39545.1|39585.1|39545.1|39581.9|39541.9|7
1642509840000|2022-01-18 12:44:00|39583.2|39543.2|39583.2|39543.2|39583.2|39543.2|39583.2|39543.2|0
1642509850000|2022-01-18 12:44:10|39580.1|39540.1|39580.1|39540.1|39580.1|39540.1|39578.2|39538.2|11
1642509860000|2022-01-18 12:44:20|||||||||1
1642509880000|2022-01-18 12:44:40|39575.1|39535.1|39575.1|39535.1|39575.1|39535.1|39575.1|39535.1|3
1642509900000|2022-01-18 12:45:00|39575|39535|39580|39540|39580|39540|39575|39535|2
1642509930000|2022-01-18 12:45:30|39590|39550|39583.2|39543.2|39590|39550|39583.2|39543.2|5
1642509960000|2022-01-18 12:46:00|39590|39550|39585|39545|39590|39550|39585|39545|2
1642509970000|2022-01-18 12:46:10|39586.9|39546.9|39586.9|39546.9|39586.9|39546.9|39586.9|39546.9|0
1642509980000|2022-01-18 12:46:20|39583.2|39543.2|39585|39545|39585|39545|39583.2|39543.2|0
1642509990000|2022-01-18 12:46:30|39583.2|39543.2|39583.2|39543.2|39583.2|39543.2|39583.2|39543.2|0
1642510000000|2022-01-18 12:46:40|39585|39545|39585|39545|39588.2|39548.2|39585|39545|1
1642510020000|2022-01-18 12:47:00|39588.7|39548.7|39590|39550|39595|39555|39588.7|39548.7|10
1642510060000|2022-01-18 12:47:40|39595|39555|39590|39550|39595|39555|39590|39550|2
1642510070000|2022-01-18 12:47:50|39588.2|39548.2|39590|39550|39590|39550|39588.2|39548.2|0
1642510080000|2022-01-18 12:48:00|39585|39545|39585|39545|39585|39545|39585|39545|1
1642510090000|2022-01-18 12:48:10|39583.2|39543.2|39583.2|39543.2|39583.2|39543.2|39583.2|39543.2|0
1642510100000|2022-01-18 12:48:20|39585|39545|39585|39545|39585|39545|39583.2|39543.2|0
1642510110000|2022-01-18 12:48:30|39583.2|39543.2|39585|39545|39585|39545|39580|39540|0
1642510160000|2022-01-18 12:49:20|39600|39560|39590|39550|39600|39560|39590|39550|15
1642510200000|2022-01-18 12:50:00|39585|39545|39590|39550|39590|39550|39585|39545|7
1642510210000|2022-01-18 12:50:10|||||||||1
1642510220000|2022-01-18 12:50:20|||||||||2
1642510260000|2022-01-18 12:51:00|39591.9|39551.9|39591.9|39551.9|39591.9|39551.9|39591.9|39551.9|1
1642510280000|2022-01-18 12:51:20|39590|39550|39586.9|39546.9|39590|39550|39585|39545|3
1642510290000|2022-01-18 12:51:30|39590|39550|39586.9|39546.9|39590|39550|39586.9|39546.9|2
1642510300000|2022-01-18 12:51:40|39581.9|39541.9|39581.9|39541.9|39581.9|39541.9|39581.9|39541.9|7
1642510310000|2022-01-18 12:51:50|39581.8|39541.8|39576.8|39536.8|39581.8|39541.8|39576.8|39536.8|1
1642510320000|2022-01-18 12:52:00|39580|39540|39576.8|39536.8|39580|39540|39576.8|39536.8|0
1642510330000|2022-01-18 12:52:10|39580|39540|39561.8|39521.8|39580|39540|39561.8|39521.8|10
1642510350000|2022-01-18 12:52:30|39560|39520|39560|39520|39560|39520|39560|39520|7
1642510360000|2022-01-18 12:52:40|39555|39515|39555|39515|39555|39515|39555|39515|1
1642510370000|2022-01-18 12:52:50|39560|39520|39565|39525|39565|39525|39555|39515|3
1642510380000|2022-01-18 12:53:00|39561.8|39521.8|39560|39520|39561.8|39521.8|39560|39520|0
1642510410000|2022-01-18 12:53:30|39565|39525|39563.2|39523.2|39565|39525|39563.2|39523.2|1
1642510420000|2022-01-18 12:53:40|39565|39525|39565|39525|39565|39525|39565|39525|0
1642510450000|2022-01-18 12:54:10|39563.2|39523.2|39563.2|39523.2|39563.2|39523.2|39563.2|39523.2|0
1642510460000|2022-01-18 12:54:20|39565|39525|39565|39525|39565|39525|39565|39525|0
1642510480000|2022-01-18 12:54:40|39563.2|39523.2|39565|39525|39565|39525|39563.2|39523.2|0
1642510490000|2022-01-18 12:54:50|39568.2|39528.2|39568.2|39528.2|39568.2|39528.2|39568.2|39528.2|0
1642510500000|2022-01-18 12:55:00|39563.2|39523.2|39568.2|39528.2|39568.2|39528.2|39563.2|39523.2|2
1642510510000|2022-01-18 12:55:10|39560|39520|39560|39520|39560|39520|39560|39520|1
1642510530000|2022-01-18 12:55:30|39553.2|39513.2|39555|39515|39555|39515|39553.2|39513.2|2
1642510540000|2022-01-18 12:55:40|39551.8|39511.8|39548.2|39508.2|39551.8|39511.8|39548.2|39508.2|5
1642510550000|2022-01-18 12:55:50|39550|39510|39541.8|39501.8|39550|39510|39541.8|39501.8|6
1642510580000|2022-01-18 12:56:20|39535|39495|39535|39495|39535|39495|39535|39495|3
1642510590000|2022-01-18 12:56:30|39525.5|39485.5|39516.8|39476.8|39525.5|39485.5|39516.8|39476.8|48
1642510600000|2022-01-18 12:56:40|39515|39475|39516.8|39476.8|39516.8|39476.8|39515|39475|0
1642510610000|2022-01-18 12:56:50|39511.8|39471.8|39511.8|39471.8|39511.8|39471.8|39511.8|39471.8|10
1642510630000|2022-01-18 12:57:10|39510|39470|39511.8|39471.8|39511.8|39471.8|39510|39470|12
1642510640000|2022-01-18 12:57:20|39493.7|39453.7|39495.5|39455.5|39495.5|39455.5|39493.7|39453.7|20
1642510650000|2022-01-18 12:57:30|39483.7|39443.7|39483.7|39443.7|39483.7|39443.7|39481.8|39441.8|20
1642510660000|2022-01-18 12:57:40|||||||||3
1642510700000|2022-01-18 12:58:20|||||||||1
1642510720000|2022-01-18 12:58:40|39485.5|39445.5|39483.6|39443.6|39485.5|39445.5|39483.6|39443.6|10
1642510730000|2022-01-18 12:58:50|39485.5|39445.5|39483.6|39443.6|39485.5|39445.5|39483.6|39443.6|4
1642510750000|2022-01-18 12:59:10|39481.8|39441.8|39481.8|39441.8|39483.6|39443.6|39481.8|39441.8|11
1642510760000|2022-01-18 12:59:20|39475.5|39435.5|39475.5|39435.5|39475.5|39435.5|39475.5|39435.5|7
1642510770000|2022-01-18 12:59:30|39471.8|39431.8|39470|39430|39471.8|39431.8|39470|39430|8
1642510780000|2022-01-18 12:59:40|39450|39410|39433.6|39393.6|39451.8|39411.8|39433.6|39393.6|24
1642510790000|2022-01-18 12:59:50|39441.8|39401.8|39450|39410|39450|39410|39436.8|39396.8|21
1642510800000|2022-01-18 13:00:00|39453.2|39413.2|39455|39415|39455|39415|39450|39410|7
1642510810000|2022-01-18 13:00:10|39458.2|39418.2|39460|39420|39460|39420|39451.8|39411.8|4
1642510820000|2022-01-18 13:00:20|39455|39415|39455|39415|39456.8|39416.8|39453.2|39413.2|4
1642510830000|2022-01-18 13:00:30|39460|39420|39460|39420|39460|39420|39460|39420|0
1642510840000|2022-01-18 13:00:40|39456.8|39416.8|39455|39415|39456.8|39416.8|39455|39415|2
1642510850000|2022-01-18 13:00:50|39456.8|39416.8|39456.8|39416.8|39456.8|39416.8|39456.8|39416.8|0
1642510860000|2022-01-18 13:01:00|39443.6|39403.6|39451.8|39411.8|39451.8|39411.8|39443.6|39403.6|9
1642510870000|2022-01-18 13:01:10|39453.6|39413.6|39453.6|39413.6|39453.6|39413.6|39451.8|39411.8|2
1642510880000|2022-01-18 13:01:20|||||||||1
1642510890000|2022-01-18 13:01:30|39451.8|39411.8|39453.6|39413.6|39453.6|39413.6|39451.8|39411.8|0
1642510900000|2022-01-18 13:01:40|39456.8|39416.8|39453.6|39413.6|39456.8|39416.8|39453.6|39413.6|1
1642510920000|2022-01-18 13:02:00|39455.5|39415.5|39456.8|39416.8|39458.6|39418.6|39453.6|39413.6|6
1642510930000|2022-01-18 13:02:10|39458.6|39418.6|39463.6|39423.6|39463.6|39423.6|39458.6|39418.6|2
1642510940000|2022-01-18 13:02:20|39443.6|39403.6|39445.5|39405.5|39445.5|39405.5|39443.6|39403.6|37
1642510950000|2022-01-18 13:02:30|39443.6|39403.6|39448.6|39408.6|39448.6|39408.6|39443.6|39403.6|6
1642510960000|2022-01-18 13:02:40|39447.3|39407.3|39445.5|39405.5|39447.3|39407.3|39440.5|39400.5|10
1642510970000|2022-01-18 13:02:50|39443.6|39403.6|39445.5|39405.5|39445.5|39405.5|39443.6|39403.6|0
1642510980000|2022-01-18 13:03:00|39453.6|39413.6|39440.5|39400.5|39453.6|39413.6|39440.5|39400.5|24
1642511000000|2022-01-18 13:03:20|39443.6|39403.6|39435.5|39395.5|39443.6|39403.6|39433.6|39393.6|3
1642511010000|2022-01-18 13:03:30|39440.5|39400.5|39440.5|39400.5|39440.5|39400.5|39440.5|39400.5|4
1642511020000|2022-01-18 13:03:40|39435.5|39395.5|39435.5|39395.5|39435.5|39395.5|39435.5|39395.5|0
1642511030000|2022-01-18 13:03:50|39433.6|39393.6|39418.6|39378.6|39433.6|39393.6|39416.8|39376.8|11
1642511040000|2022-01-18 13:04:00|39383.6|39343.6|39388.6|39348.6|39403.6|39363.6|39383.6|39343.6|147
1642511050000|2022-01-18 13:04:10|39390.5|39350.5|39390.5|39350.5|39390.5|39350.5|39390.5|39350.5|0
1642511060000|2022-01-18 13:04:20|39393.6|39353.6|39383.6|39343.6|39393.6|39353.6|39383.6|39343.6|2
1642511070000|2022-01-18 13:04:30|39386.8|39346.8|39393.6|39353.6|39400|39360|39386.8|39346.8|8
1642511080000|2022-01-18 13:04:40|39387.3|39347.3|39383.6|39343.6|39387.3|39347.3|39383.6|39343.6|7
1642511090000|2022-01-18 13:04:50|39380.5|39340.5|39380.5|39340.5|39383.6|39343.6|39378.6|39338.6|2
1642511100000|2022-01-18 13:05:00|39375.5|39335.5|39375.5|39335.5|39380.5|39340.5|39375.5|39335.5|2
1642511110000|2022-01-18 13:05:10|39380.5|39340.5|39375.5|39335.5|39380.5|39340.5|39375.5|39335.5|2
1642511120000|2022-01-18 13:05:20|39373.6|39333.6|39363.6|39323.6|39373.6|39333.6|39363.6|39323.6|5
1642511130000|2022-01-18 13:05:30|39365.5|39325.5|39363.6|39323.6|39365.5|39325.5|39363.6|39323.6|1
1642511140000|2022-01-18 13:05:40|39365.5|39325.5|39365.5|39325.5|39365.5|39325.5|39365.5|39325.5|0
1642511150000|2022-01-18 13:05:50|39363.6|39323.6|39363.6|39323.6|39365.5|39325.5|39363.6|39323.6|12
1642511160000|2022-01-18 13:06:00|39335.4|39295.4|39333.6|39293.6|39335.4|39295.4|39333.6|39293.6|15
1642511170000|2022-01-18 13:06:10|39343.6|39303.6|39333.6|39293.6|39343.6|39303.6|39330.4|39290.4|24
1642511180000|2022-01-18 13:06:20|39330.4|39290.4|39327.3|39287.3|39337.3|39297.3|39322.3|39282.3|6
1642511190000|2022-01-18 13:06:30|39319.1|39279.1|39327.3|39287.3|39327.3|39287.3|39319.1|39279.1|5
1642511200000|2022-01-18 13:06:40|39334.1|39294.1|39334.1|39294.1|39334.1|39294.1|39334.1|39294.1|7
1642511210000|2022-01-18 13:06:50|39327.3|39287.3|39329.1|39289.1|39329.1|39289.1|39327.3|39287.3|5
1642511220000|2022-01-18 13:07:00|39327.3|39287.3|39319.1|39279.1|39327.3|39287.3|39319.1|39279.1|6
1642511230000|2022-01-18 13:07:10|39317.3|39277.3|39327.3|39287.3|39332.3|39292.3|39317.3|39277.3|17
1642511240000|2022-01-18 13:07:20|39330.4|39290.4|39337.3|39297.3|39337.3|39297.3|39330.4|39290.4|2
1642511250000|2022-01-18 13:07:30|39349.1|39309.1|39354.1|39314.1|39354.1|39314.1|39347.3|39307.3|2
1642511260000|2022-01-18 13:07:40|39352.3|39312.3|39344.1|39304.1|39357.3|39317.3|39337.3|39297.3|4
1642511270000|2022-01-18 13:07:50|39347.3|39307.3|39332.3|39292.3|39347.3|39307.3|39332.3|39292.3|0
1642511280000|2022-01-18 13:08:00|39334.1|39294.1|39327.3|39287.3|39334.1|39294.1|39327.3|39287.3|1
1642511290000|2022-01-18 13:08:10|39334.1|39294.1|39330.4|39290.4|39334.1|39294.1|39330.4|39290.4|6
1642511300000|2022-01-18 13:08:20|39332.3|39292.3|39334.1|39294.1|39334.1|39294.1|39329.1|39289.1|2
1642511310000|2022-01-18 13:08:30|39337.3|39297.3|39344.1|39304.1|39344.1|39304.1|39334.1|39294.1|16
1642511320000|2022-01-18 13:08:40|||||||||3
1642511330000|2022-01-18 13:08:50|39347.3|39307.3|39344.1|39304.1|39347.3|39307.3|39339.1|39299.1|3
1642511340000|2022-01-18 13:09:00|39337.7|39297.7|39354.1|39314.1|39354.1|39314.1|39334.1|39294.1|20
1642511350000|2022-01-18 13:09:10|39349.1|39309.1|39347.3|39307.3|39349.1|39309.1|39347.3|39307.3|5
1642511360000|2022-01-18 13:09:20|39354.1|39314.1|39339.1|39299.1|39354.1|39314.1|39339.1|39299.1|5
1642511370000|2022-01-18 13:09:30|39344.1|39304.1|39344.1|39304.1|39344.1|39304.1|39344.1|39304.1|4
1642511380000|2022-01-18 13:09:40|39340.9|39300.9|39337.3|39297.3|39344.1|39304.1|39337.3|39297.3|3
1642511390000|2022-01-18 13:09:50|39334.1|39294.1|39334.1|39294.1|39337.3|39297.3|39334.1|39294.1|2
1642511400000|2022-01-18 13:10:00|39332.3|39292.3|39339.1|39299.1|39339.1|39299.1|39332.3|39292.3|1
1642511410000|2022-01-18 13:10:10|39337.3|39297.3|39347.7|39307.7|39347.7|39307.7|39337.3|39297.3|4
1642511420000|2022-01-18 13:10:20|39350.9|39310.9|39344.1|39304.1|39350.9|39310.9|39344.1|39304.1|1
1642511430000|2022-01-18 13:10:30|39332.7|39292.7|39330.9|39290.9|39332.7|39292.7|39330.9|39290.9|56
1642511450000|2022-01-18 13:10:50|39350.9|39310.9|39350.9|39310.9|39350.9|39310.9|39350.9|39310.9|15
1642511460000|2022-01-18 13:11:00|39325.9|39285.9|39325.9|39285.9|39325.9|39285.9|39325.9|39285.9|10
1642511470000|2022-01-18 13:11:10|39332.7|39292.7|39330.9|39290.9|39332.7|39292.7|39329.1|39289.1|1
1642511490000|2022-01-18 13:11:30|39342.7|39302.7|39342.7|39302.7|39342.7|39302.7|39342.7|39302.7|5
1642511510000|2022-01-18 13:11:50|39330.9|39290.9|39340.9|39300.9|39340.9|39300.9|39330.9|39290.9|6
1642511520000|2022-01-18 13:12:00|39335.9|39295.9|39335.9|39295.9|39337.7|39297.7|39335.9|39295.9|1
1642511530000|2022-01-18 13:12:10|39337.7|39297.7|39337.7|39297.7|39337.7|39297.7|39337.7|39297.7|0
1642511540000|2022-01-18 13:12:20|39317.7|39277.7|39317.7|39277.7|39317.7|39277.7|39317.7|39277.7|51
1642511560000|2022-01-18 13:12:40|||||||||1
1642511590000|2022-01-18 13:13:10|39312.7|39272.7|39310.9|39270.9|39315.9|39275.9|39310.9|39270.9|3
1642511600000|2022-01-18 13:13:20|39320.9|39280.9|39320.9|39280.9|39320.9|39280.9|39320.9|39280.9|25
1642511610000|2022-01-18 13:13:30|39317.7|39277.7|39310.9|39270.9|39317.7|39277.7|39310.9|39270.9|10
1642511620000|2022-01-18 13:13:40|39307.7|39267.7|39305.9|39265.9|39307.7|39267.7|39300.9|39260.9|9
1642511630000|2022-01-18 13:13:50|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|0
1642511640000|2022-01-18 13:14:00|39305.9|39265.9|39310.9|39270.9|39310.9|39270.9|39305.9|39265.9|2
1642511660000|2022-01-18 13:14:20|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|0
1642511670000|2022-01-18 13:14:30|39310.9|39270.9|39310.9|39270.9|39310.9|39270.9|39307.7|39267.7|3
1642511680000|2022-01-18 13:14:40|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|2
1642511690000|2022-01-18 13:14:50|39302.7|39262.7|39310.9|39270.9|39310.9|39270.9|39302.7|39262.7|11
1642511700000|2022-01-18 13:15:00|||||||||2
1642511710000|2022-01-18 13:15:10|39307.7|39267.7|39307.7|39267.7|39310.9|39270.9|39305.9|39265.9|13
1642511720000|2022-01-18 13:15:20|39310.9|39270.9|39307.7|39267.7|39310.9|39270.9|39307.7|39267.7|2
1642511730000|2022-01-18 13:15:30|39310.9|39270.9|39300.9|39260.9|39310.9|39270.9|39300.9|39260.9|2
1642511740000|2022-01-18 13:15:40|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|40
1642511750000|2022-01-18 13:15:50|39302.7|39262.7|39299.5|39259.5|39302.7|39262.7|39297.7|39257.7|3
1642511760000|2022-01-18 13:16:00|39297.7|39257.7|39292.7|39252.7|39297.7|39257.7|39292.7|39252.7|1
1642511770000|2022-01-18 13:16:10|39280.9|39240.9|39277.7|39237.7|39280.9|39240.9|39277.7|39237.7|15
1642511790000|2022-01-18 13:16:30|39274.5|39234.5|39277.7|39237.7|39277.7|39237.7|39274.5|39234.5|1
1642511800000|2022-01-18 13:16:40|39280.9|39240.9|39280.9|39240.9|39280.9|39240.9|39280.9|39240.9|1
1642511810000|2022-01-18 13:16:50|39277.7|39237.7|39277.7|39237.7|39277.7|39237.7|39277.7|39237.7|1
1642511820000|2022-01-18 13:17:00|39282.7|39242.7|39277.7|39237.7|39282.7|39242.7|39277.7|39237.7|10
1642511830000|2022-01-18 13:17:10|39280.9|39240.9|39272.7|39232.7|39280.9|39240.9|39272.7|39232.7|3
1642511840000|2022-01-18 13:17:20|39264.5|39224.5|39252.7|39212.7|39264.5|39224.5|39247.7|39207.7|45
1642511850000|2022-01-18 13:17:30|39247.7|39207.7|39244.5|39204.5|39247.7|39207.7|39244.5|39204.5|6
1642511860000|2022-01-18 13:17:40|39247.7|39207.7|39241.4|39201.4|39254.5|39214.5|39241.4|39201.4|50
1642511870000|2022-01-18 13:17:50|39239.5|39199.5|39241.4|39201.4|39241.4|39201.4|39232.7|39192.7|10
1642511880000|2022-01-18 13:18:00|39244.5|39204.5|39241.4|39201.4|39244.5|39204.5|39236.4|39196.4|11
1642511890000|2022-01-18 13:18:10|39246.4|39206.4|39254.5|39214.5|39254.5|39214.5|39246.4|39206.4|6
1642511900000|2022-01-18 13:18:20|39261.4|39221.4|39261.4|39221.4|39261.4|39221.4|39261.4|39221.4|1
1642511910000|2022-01-18 13:18:30|39258.2|39218.2|39261.4|39221.4|39264.5|39224.5|39258.2|39218.2|4
1642511920000|2022-01-18 13:18:40|||||||||2
1642511930000|2022-01-18 13:18:50|39264.5|39224.5|39264.5|39224.5|39264.5|39224.5|39261.4|39221.4|2
1642511940000|2022-01-18 13:19:00|39272.7|39232.7|39271.4|39231.4|39272.7|39232.7|39269.5|39229.5|25
1642511950000|2022-01-18 13:19:10|39269.5|39229.5|39264.5|39224.5|39269.5|39229.5|39264.5|39224.5|0
1642511970000|2022-01-18 13:19:30|||||||||1
1642511980000|2022-01-18 13:19:40|39269.5|39229.5|39269.5|39229.5|39269.5|39229.5|39269.5|39229.5|3
1642511990000|2022-01-18 13:19:50|39264.5|39224.5|39274.5|39234.5|39274.5|39234.5|39264.5|39224.5|1
1642512000000|2022-01-18 13:20:00|39276.4|39236.4|39274.5|39234.5|39276.4|39236.4|39271.4|39231.4|8
1642512010000|2022-01-18 13:20:10|39279.5|39239.5|39277.7|39237.7|39279.5|39239.5|39277.7|39237.7|2
1642512020000|2022-01-18 13:20:20|39274.5|39234.5|39274.5|39234.5|39274.5|39234.5|39274.5|39234.5|2
1642512040000|2022-01-18 13:20:40|39279.5|39239.5|39284.5|39244.5|39284.5|39244.5|39279.5|39239.5|1
1642512050000|2022-01-18 13:20:50|39294.5|39254.5|39304.5|39264.5|39304.5|39264.5|39294.5|39254.5|3
1642512060000|2022-01-18 13:21:00|39302.7|39262.7|39312.7|39272.7|39312.7|39272.7|39302.7|39262.7|24
1642512070000|2022-01-18 13:21:10|39314.5|39274.5|39312.7|39272.7|39314.5|39274.5|39312.7|39272.7|0
1642512080000|2022-01-18 13:21:20|39307.7|39267.7|39312.7|39272.7|39312.7|39272.7|39307.7|39267.7|1
1642512090000|2022-01-18 13:21:30|39307.7|39267.7|39312.7|39272.7|39312.7|39272.7|39307.7|39267.7|1
1642512100000|2022-01-18 13:21:40|39307.7|39267.7|39304.5|39264.5|39307.7|39267.7|39302.7|39262.7|2
1642512110000|2022-01-18 13:21:50|39302.7|39262.7|39304.5|39264.5|39306.4|39266.4|39302.7|39262.7|18
1642512120000|2022-01-18 13:22:00|39302.7|39262.7|39304.5|39264.5|39304.5|39264.5|39302.7|39262.7|0
1642512130000|2022-01-18 13:22:10|39302.7|39262.7|39304.5|39264.5|39304.5|39264.5|39302.7|39262.7|0
1642512140000|2022-01-18 13:22:20|39302.7|39262.7|39286.4|39246.4|39304.5|39264.5|39284.5|39244.5|2
1642512150000|2022-01-18 13:22:30|39279.5|39239.5|39284.5|39244.5|39284.5|39244.5|39279.5|39239.5|2
1642512180000|2022-01-18 13:23:00|39281.4|39241.4|39281.4|39241.4|39281.4|39241.4|39281.4|39241.4|2
1642512190000|2022-01-18 13:23:10|39279.5|39239.5|39281.4|39241.4|39281.4|39241.4|39279.5|39239.5|0
1642512210000|2022-01-18 13:23:30|39281.3|39241.3|39281.3|39241.3|39281.3|39241.3|39281.3|39241.3|1
1642512220000|2022-01-18 13:23:40|39289.5|39249.5|39289.5|39249.5|39289.5|39249.5|39289.5|39249.5|12
1642512230000|2022-01-18 13:23:50|39292.7|39252.7|39292.7|39252.7|39292.7|39252.7|39292.7|39252.7|0
1642512240000|2022-01-18 13:24:00|39289.5|39249.5|39289.5|39249.5|39289.5|39249.5|39289.5|39249.5|0
1642512250000|2022-01-18 13:24:10|39284.5|39244.5|39286.3|39246.3|39286.3|39246.3|39284.5|39244.5|0
1642512260000|2022-01-18 13:24:20|39284.5|39244.5|39284.5|39244.5|39284.5|39244.5|39284.5|39244.5|1
1642512280000|2022-01-18 13:24:40|39286.3|39246.3|39286.3|39246.3|39286.3|39246.3|39286.3|39246.3|0
1642512290000|2022-01-18 13:24:50|39284.5|39244.5|39286.3|39246.3|39286.3|39246.3|39284.5|39244.5|0
1642512300000|2022-01-18 13:25:00|39289.5|39249.5|39295.9|39255.9|39295.9|39255.9|39289.5|39249.5|17
1642512310000|2022-01-18 13:25:10|39299|39259|39299|39259|39299|39259|39299|39259|0
1642512320000|2022-01-18 13:25:20|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|4
1642512330000|2022-01-18 13:25:30|39292.7|39252.7|39295.9|39255.9|39295.9|39255.9|39292.7|39252.7|4
1642512360000|2022-01-18 13:26:00|39299|39259|39302.7|39262.7|39302.7|39262.7|39299|39259|5
1642512370000|2022-01-18 13:26:10|39300.9|39260.9|39297.7|39257.7|39300.9|39260.9|39295.9|39255.9|1
1642512380000|2022-01-18 13:26:20|39284.5|39244.5|39284.5|39244.5|39284.5|39244.5|39284.5|39244.5|16
1642512390000|2022-01-18 13:26:30|39282.7|39242.7|39287.7|39247.7|39287.7|39247.7|39282.7|39242.7|1
1642512400000|2022-01-18 13:26:40|39314.5|39274.5|39306.3|39266.3|39314.5|39274.5|39306.3|39266.3|7
1642512410000|2022-01-18 13:26:50|39301.3|39261.3|39301.3|39261.3|39301.3|39261.3|39301.3|39261.3|2
1642512420000|2022-01-18 13:27:00|39304.5|39264.5|39299.5|39259.5|39304.5|39264.5|39299.5|39259.5|3
1642512430000|2022-01-18 13:27:10|||||||||3
1642512440000|2022-01-18 13:27:20|39302.7|39262.7|39304.5|39264.5|39304.5|39264.5|39302.7|39262.7|3
1642512450000|2022-01-18 13:27:30|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|1
1642512480000|2022-01-18 13:28:00|39309.5|39269.5|39309.5|39269.5|39309.5|39269.5|39307.7|39267.7|0
1642512490000|2022-01-18 13:28:10|39307.7|39267.7|39312.7|39272.7|39312.7|39272.7|39307.7|39267.7|1
1642512500000|2022-01-18 13:28:20|||||||||2
1642512510000|2022-01-18 13:28:30|||||||||1
1642512530000|2022-01-18 13:28:50|||||||||12
1642512540000|2022-01-18 13:29:00|39327.7|39287.7|39315.9|39275.9|39327.7|39287.7|39315.9|39275.9|7
1642512550000|2022-01-18 13:29:10|39315.8|39275.8|39329|39289|39335.8|39295.8|39315.8|39275.8|11
1642512560000|2022-01-18 13:29:20|39334|39294|39339|39299|39339|39299|39334|39294|10
1642512570000|2022-01-18 13:29:30|39340.8|39300.8|39359|39319|39360.8|39320.8|39340.8|39300.8|9
1642512580000|2022-01-18 13:29:40|39360.8|39320.8|39359|39319|39360.8|39320.8|39359|39319|1
1642512590000|2022-01-18 13:29:50|39360.8|39320.8|39360.8|39320.8|39360.8|39320.8|39359|39319|0
1642512600000|2022-01-18 13:30:00|39364|39324|39360.8|39320.8|39370.8|39330.8|39360.8|39320.8|6
1642512630000|2022-01-18 13:30:30|39355.8|39315.8|39354|39314|39355.8|39315.8|39345.8|39305.8|6
1642512640000|2022-01-18 13:30:40|39355.8|39315.8|39359|39319|39359|39319|39354|39314|13
1642512650000|2022-01-18 13:30:50|39357.2|39317.2|39304.5|39264.5|39359|39319|39304.5|39264.5|10
1642512660000|2022-01-18 13:31:00|39309.5|39269.5|39312.7|39272.7|39312.7|39272.7|39309.5|39269.5|2
1642512670000|2022-01-18 13:31:10|||||||||2
1642512690000|2022-01-18 13:31:30|39314.5|39274.5|39307.7|39267.7|39314.5|39274.5|39307.7|39267.7|3
1642512700000|2022-01-18 13:31:40|39304.5|39264.5|39304.5|39264.5|39304.5|39264.5|39304.5|39264.5|9
1642512710000|2022-01-18 13:31:50|39302.7|39262.7|39304.5|39264.5|39314.5|39274.5|39302.7|39262.7|1
1642512720000|2022-01-18 13:32:00|39306.3|39266.3|39306.3|39266.3|39311.3|39271.3|39304.5|39264.5|2
1642512760000|2022-01-18 13:32:40|39311.3|39271.3|39314.5|39274.5|39316.3|39276.3|39311.3|39271.3|14
1642512770000|2022-01-18 13:32:50|39316.3|39276.3|39314.5|39274.5|39316.3|39276.3|39314.5|39274.5|0
1642512790000|2022-01-18 13:33:10|39316.3|39276.3|39301.3|39261.3|39316.3|39276.3|39301.3|39261.3|9
1642512800000|2022-01-18 13:33:20|39296.3|39256.3|39306.3|39266.3|39306.3|39266.3|39296.3|39256.3|18
1642512810000|2022-01-18 13:33:30|39307.7|39267.7|39301.3|39261.3|39314.5|39274.5|39301.3|39261.3|17
1642512820000|2022-01-18 13:33:40|39296.3|39256.3|39291.3|39251.3|39296.3|39256.3|39291.3|39251.3|6
1642512830000|2022-01-18 13:33:50|39296.3|39256.3|39291.3|39251.3|39296.3|39256.3|39291.3|39251.3|0
1642512850000|2022-01-18 13:34:10|39294.5|39254.5|39293.1|39253.1|39296.3|39256.3|39291.3|39251.3|8
1642512860000|2022-01-18 13:34:20|39288.1|39248.1|39291.3|39251.3|39294.5|39254.5|39288.1|39248.1|3
1642512870000|2022-01-18 13:34:30|39288.1|39248.1|39294.5|39254.5|39294.5|39254.5|39288.1|39248.1|4
1642512880000|2022-01-18 13:34:40|||||||||1
1642512890000|2022-01-18 13:34:50|39276.3|39236.3|39278.1|39238.1|39278.1|39238.1|39276.3|39236.3|14
1642512900000|2022-01-18 13:35:00|39274.5|39234.5|39274.5|39234.5|39274.5|39234.5|39274.5|39234.5|17
1642512910000|2022-01-18 13:35:10|39278.1|39238.1|39278.1|39238.1|39278.1|39238.1|39278.1|39238.1|18
1642512920000|2022-01-18 13:35:20|||||||||1
1642512930000|2022-01-18 13:35:30|39276.3|39236.3|39274.5|39234.5|39276.3|39236.3|39274.5|39234.5|0
1642512940000|2022-01-18 13:35:40|||||||||4
1642512950000|2022-01-18 13:35:50|||||||||4
1642512960000|2022-01-18 13:36:00|39276.3|39236.3|39276.3|39236.3|39276.3|39236.3|39274.5|39234.5|1
1642512970000|2022-01-18 13:36:10|39278.1|39238.1|39276.3|39236.3|39278.1|39238.1|39276.3|39236.3|0
1642512980000|2022-01-18 13:36:20|39278.1|39238.1|39278.1|39238.1|39278.1|39238.1|39278.1|39238.1|1
1642513020000|2022-01-18 13:37:00|39276.3|39236.3|39276.3|39236.3|39278.1|39238.1|39276.3|39236.3|1
1642513030000|2022-01-18 13:37:10|39274.5|39234.5|39274.5|39234.5|39274.5|39234.5|39274.5|39234.5|1
1642513040000|2022-01-18 13:37:20|39276.3|39236.3|39276.3|39236.3|39276.3|39236.3|39274.5|39234.5|0
1642513060000|2022-01-18 13:37:40|39274.5|39234.5|39276.3|39236.3|39276.3|39236.3|39274.5|39234.5|4
1642513070000|2022-01-18 13:37:50|39274.5|39234.5|39276.3|39236.3|39276.3|39236.3|39274.5|39234.5|0
1642513090000|2022-01-18 13:38:10|39274.5|39234.5|39274.5|39234.5|39274.5|39234.5|39274.5|39234.5|14
1642513100000|2022-01-18 13:38:20|39276.3|39236.3|39276.3|39236.3|39276.3|39236.3|39276.3|39236.3|0
1642513110000|2022-01-18 13:38:30|39274.5|39234.5|39274.5|39234.5|39274.5|39234.5|39274.5|39234.5|0
1642513120000|2022-01-18 13:38:40|39276.3|39236.3|39274.5|39234.5|39276.3|39236.3|39274.5|39234.5|0
1642513140000|2022-01-18 13:39:00|39276.3|39236.3|39276.3|39236.3|39276.3|39236.3|39276.3|39236.3|0
1642513150000|2022-01-18 13:39:10|||||||||3
1642513160000|2022-01-18 13:39:20|39269.5|39229.5|39271.3|39231.3|39271.3|39231.3|39269.5|39229.5|13
1642513170000|2022-01-18 13:39:30|39264.5|39224.5|39266.3|39226.3|39266.3|39226.3|39264.5|39224.5|0
1642513180000|2022-01-18 13:39:40|||||||||1
1642513190000|2022-01-18 13:39:50|39264.5|39224.5|39274.5|39234.5|39274.5|39234.5|39264.5|39224.5|4
1642513200000|2022-01-18 13:40:00|39276.3|39236.3|39274.5|39234.5|39276.3|39236.3|39274.5|39234.5|0
1642513210000|2022-01-18 13:40:10|39276.3|39236.3|39274.5|39234.5|39276.3|39236.3|39274.5|39234.5|0
1642513220000|2022-01-18 13:40:20|39276.3|39236.3|39268.1|39228.1|39276.3|39236.3|39268.1|39228.1|14
1642513240000|2022-01-18 13:40:40|39266.3|39226.3|39266.3|39226.3|39266.3|39226.3|39266.3|39226.3|3
1642513280000|2022-01-18 13:41:20|39264.5|39224.5|39266.3|39226.3|39266.3|39226.3|39264.5|39224.5|0
1642513290000|2022-01-18 13:41:30|||||||||1
1642513300000|2022-01-18 13:41:40|39272.6|39232.6|39276.3|39236.3|39276.3|39236.3|39272.6|39232.6|6
1642513310000|2022-01-18 13:41:50|39258.1|39218.1|39256.3|39216.3|39258.1|39218.1|39254.5|39214.5|41
1642513320000|2022-01-18 13:42:00|39258.1|39218.1|39258.1|39218.1|39258.1|39218.1|39258.1|39218.1|8
1642513330000|2022-01-18 13:42:10|39256.3|39216.3|39256.3|39216.3|39256.3|39216.3|39256.3|39216.3|2
1642513340000|2022-01-18 13:42:20|||||||||23
1642513360000|2022-01-18 13:42:40|39258.1|39218.1|39256.3|39216.3|39258.1|39218.1|39256.3|39216.3|11
1642513370000|2022-01-18 13:42:50|39258.1|39218.1|39258.1|39218.1|39258.1|39218.1|39258.1|39218.1|1
1642513390000|2022-01-18 13:43:10|39256.3|39216.3|39256.3|39216.3|39256.3|39216.3|39256.3|39216.3|0
1642513400000|2022-01-18 13:43:20|||||||||1
1642513420000|2022-01-18 13:43:40|39258.1|39218.1|39256.3|39216.3|39264.5|39224.5|39256.3|39216.3|13
1642513430000|2022-01-18 13:43:50|39258.1|39218.1|39256.3|39216.3|39258.1|39218.1|39256.3|39216.3|1
1642513440000|2022-01-18 13:44:00|39261.3|39221.3|39264.5|39224.5|39267.6|39227.6|39259.5|39219.5|2
1642513450000|2022-01-18 13:44:10|39261.3|39221.3|39279.5|39239.5|39279.5|39239.5|39261.3|39221.3|7
1642513460000|2022-01-18 13:44:20|39282.6|39242.6|39287.6|39247.6|39287.6|39247.6|39282.6|39242.6|0
1642513470000|2022-01-18 13:44:30|39292.6|39252.6|39292.6|39252.6|39292.6|39252.6|39292.6|39252.6|1
1642513480000|2022-01-18 13:44:40|39305.8|39265.8|39299|39259|39305.8|39265.8|39299|39259|11
1642513490000|2022-01-18 13:44:50|39300.8|39260.8|39304|39264|39304|39264|39300.8|39260.8|20
1642516260000|2022-01-18 14:31:00|39290.6|39250.6|39353.8|39313.8|39360.6|39320.6|39290.6|39250.6|39
1642516270000|2022-01-18 14:31:10|39352|39312|39343.8|39303.8|39352|39312|39327|39287|9
1642516280000|2022-01-18 14:31:20|39342|39302|39377|39337|39380.1|39340.1|39337|39297|23
1642516290000|2022-01-18 14:31:30|39367|39327|39353.8|39313.8|39380.1|39340.1|39352|39312|25
1642516300000|2022-01-18 14:31:40|39352|39312|39323.8|39283.8|39353.8|39313.8|39323.8|39283.8|34
1642516310000|2022-01-18 14:31:50|39320.6|39280.6|39360.1|39320.1|39365.1|39325.1|39312|39272|27
1642516320000|2022-01-18 14:32:00|39357|39317|39295.6|39255.6|39357|39317|39295.6|39255.6|68
1642516330000|2022-01-18 14:32:10|39293.8|39253.8|39290.6|39250.6|39293.8|39253.8|39282.5|39242.5|16
1642516340000|2022-01-18 14:32:20|39293.8|39253.8|39280.6|39240.6|39307|39267|39263.8|39223.8|68
1642516350000|2022-01-18 14:32:30|39272.5|39232.5|39293.8|39253.8|39300.6|39260.6|39270.6|39230.6|39
1642516360000|2022-01-18 14:32:40|39297|39257|39320.6|39280.6|39320.6|39280.6|39293.8|39253.8|22
1642516370000|2022-01-18 14:32:50|39317.5|39277.5|39317|39277|39317.5|39277.5|39303.8|39263.8|20
1642516380000|2022-01-18 14:33:00|39312|39272|39340.6|39300.6|39340.6|39300.6|39312|39272|88
1642516390000|2022-01-18 14:33:10|39337|39297|39340.1|39300.1|39347|39307|39327|39287|14
1642516400000|2022-01-18 14:33:20|39343.3|39303.3|39342|39302|39350.1|39310.1|39332|39292|19
1642516410000|2022-01-18 14:33:30|39337|39297|39337|39297|39343.3|39303.3|39332|39292|15
1642516420000|2022-01-18 14:33:40|39333.8|39293.8|39342|39302|39352|39312|39333.8|39293.8|18
1642516430000|2022-01-18 14:33:50|39343.8|39303.8|39343.8|39303.8|39347|39307|39333.8|39293.8|12
1642516440000|2022-01-18 14:34:00|39338.8|39298.8|39333.8|39293.8|39350.6|39310.6|39333.8|39293.8|29
1642516450000|2022-01-18 14:34:10|39330.6|39290.6|39330.6|39290.6|39335.6|39295.6|39328.8|39288.8|3
1642516460000|2022-01-18 14:34:20|39328.8|39288.8|39327.5|39287.5|39330.6|39290.6|39322.5|39282.5|13
1642516470000|2022-01-18 14:34:30|39330.6|39290.6|39281.1|39241.1|39332.5|39292.5|39281.1|39241.1|66
1642516480000|2022-01-18 14:34:40|39284.3|39244.3|39299.3|39259.3|39304.3|39264.3|39284.3|39244.3|23
1642516490000|2022-01-18 14:34:50|39286.1|39246.1|39291.1|39251.1|39301.1|39261.1|39281.1|39241.1|20
1642516500000|2022-01-18 14:35:00|39293|39253|39314.3|39274.3|39321.1|39281.1|39291.1|39251.1|25
1642516510000|2022-01-18 14:35:10|39316.1|39276.1|39336.1|39296.1|39338|39298|39316.1|39276.1|13
1642516520000|2022-01-18 14:35:20|39331.1|39291.1|39348|39308|39358|39318|39331.1|39291.1|23
1642516530000|2022-01-18 14:35:30|39351.1|39311.1|39354.3|39314.3|39356.1|39316.1|39351.1|39311.1|5
1642516540000|2022-01-18 14:35:40|39352.5|39312.5|39354.8|39314.8|39368|39328|39346.1|39306.1|37
1642516550000|2022-01-18 14:35:50|39358|39318|39361.1|39321.1|39366.1|39326.1|39358|39318|15
1642516560000|2022-01-18 14:36:00|39364.3|39324.3|39358|39318|39368|39328|39358|39318|25
1642516570000|2022-01-18 14:36:10|39366.1|39326.1|39367.9|39327.9|39367.9|39327.9|39362.9|39322.9|5
1642516580000|2022-01-18 14:36:20|39354.8|39314.8|39367.9|39327.9|39367.9|39327.9|39347.9|39307.9|83
1642516590000|2022-01-18 14:36:30|39361.1|39321.1|39361.1|39321.1|39367.9|39327.9|39357.9|39317.9|8
1642516600000|2022-01-18 14:36:40|39362.9|39322.9|39344.8|39304.8|39362.9|39322.9|39337.9|39297.9|56
1642516610000|2022-01-18 14:36:50|39342.9|39302.9|39312.9|39272.9|39342.9|39302.9|39312.9|39272.9|23
1642516620000|2022-01-18 14:37:00|39311.1|39271.1|39306.1|39266.1|39317.9|39277.9|39291.1|39251.1|23
1642516630000|2022-01-18 14:37:10|39301.1|39261.1|39301.1|39261.1|39304.3|39264.3|39301.1|39261.1|14
1642516640000|2022-01-18 14:37:20|39297.9|39257.9|39297.9|39257.9|39297.9|39257.9|39287.9|39247.9|20
1642516650000|2022-01-18 14:37:30|39296.1|39256.1|39316.1|39276.1|39324.3|39284.3|39296.1|39256.1|33
1642516660000|2022-01-18 14:37:40|39324.3|39284.3|39296.1|39256.1|39326.1|39286.1|39296.1|39256.1|35
1642516670000|2022-01-18 14:37:50|39301.1|39261.1|39307.5|39267.5|39307.5|39267.5|39291.1|39251.1|25
1642516680000|2022-01-18 14:38:00|39306.1|39266.1|39317.9|39277.9|39321.1|39281.1|39301.1|39261.1|9
1642516690000|2022-01-18 14:38:10|39316.1|39276.1|39321.1|39281.1|39334.3|39294.3|39302.4|39262.4|35
1642516700000|2022-01-18 14:38:20|39317.9|39277.9|39314.3|39274.3|39324.3|39284.3|39297.9|39257.9|59
1642516710000|2022-01-18 14:38:30|39309.3|39269.3|39322.4|39282.4|39324.3|39284.3|39306.1|39266.1|53
1642516720000|2022-01-18 14:38:40|39324.3|39284.3|39311.1|39271.1|39329.3|39289.3|39311.1|39271.1|28
1642516730000|2022-01-18 14:38:50|39314.3|39274.3|39324.3|39284.3|39324.3|39284.3|39311.1|39271.1|7
1642516740000|2022-01-18 14:39:00|39334.3|39294.3|39334.3|39294.3|39336.1|39296.1|39321.1|39281.1|32
1642516750000|2022-01-18 14:39:10|39331.1|39291.1|39341.1|39301.1|39351.1|39311.1|39331.1|39291.1|40
1642516760000|2022-01-18 14:39:20|39344.3|39304.3|39364.3|39324.3|39366.1|39326.1|39341.1|39301.1|53
1642516770000|2022-01-18 14:39:30|39346.1|39306.1|39354.3|39314.3|39366.1|39326.1|39336.1|39296.1|47
1642516780000|2022-01-18 14:39:40|39356.1|39316.1|39349.3|39309.3|39364.3|39324.3|39349.3|39309.3|28
1642516790000|2022-01-18 14:39:50|39351.1|39311.1|39351.1|39311.1|39356.1|39316.1|39331.1|39291.1|13
1642516800000|2022-01-18 14:40:00|39346.1|39306.1|39341.1|39301.1|39354.3|39314.3|39336.1|39296.1|27
1642516810000|2022-01-18 14:40:10|39337.9|39297.9|39321.1|39281.1|39337.9|39297.9|39311.1|39271.1|10
1642516820000|2022-01-18 14:40:20|39324.3|39284.3|39316.1|39276.1|39324.3|39284.3|39316.1|39276.1|4
1642516830000|2022-01-18 14:40:30|39321.1|39281.1|39301.1|39261.1|39321.1|39281.1|39301.1|39261.1|15
1642516840000|2022-01-18 14:40:40|39296.1|39256.1|39304.3|39264.3|39306.1|39266.1|39296.1|39256.1|82
1642516850000|2022-01-18 14:40:50|39306.1|39266.1|39301.1|39261.1|39306.1|39266.1|39294.3|39254.3|16
1642516860000|2022-01-18 14:41:00|39304.3|39264.3|39321.1|39281.1|39344.3|39304.3|39304.3|39264.3|28
1642516870000|2022-01-18 14:41:10|39322.9|39282.9|39347.4|39307.4|39354.3|39314.3|39321.1|39281.1|17
1642516880000|2022-01-18 14:41:20|39354.3|39314.3|39339.3|39299.3|39364.3|39324.3|39339.3|39299.3|19
1642516890000|2022-01-18 14:41:30|39337.4|39297.4|39344.3|39304.3|39344.3|39304.3|39334.3|39294.3|8
1642516900000|2022-01-18 14:41:40|39331.1|39291.1|39331.1|39291.1|39334.3|39294.3|39324.3|39284.3|11
1642516910000|2022-01-18 14:41:50|39334.3|39294.3|39294.3|39254.3|39336.1|39296.1|39294.3|39254.3|28
1642516920000|2022-01-18 14:42:00|39287.4|39247.4|39272.4|39232.4|39304.3|39264.3|39272.4|39232.4|32
1642516930000|2022-01-18 14:42:10|39284.3|39244.3|39277.4|39237.4|39284.3|39244.3|39272.4|39232.4|39
1642516940000|2022-01-18 14:42:20|39272.4|39232.4|39260.6|39220.6|39280.6|39240.6|39252.4|39212.4|34
1642516950000|2022-01-18 14:42:30|39270.6|39230.6|39260.6|39220.6|39270.6|39230.6|39260.6|39220.6|7
1642516960000|2022-01-18 14:42:40|39252.4|39212.4|39270.6|39230.6|39270.6|39230.6|39252.4|39212.4|19
1642516970000|2022-01-18 14:42:50|39263.8|39223.8|39270.6|39230.6|39270.6|39230.6|39260.6|39220.6|5
1642516980000|2022-01-18 14:43:00|39267.4|39227.4|39267.4|39227.4|39280.6|39240.6|39257.4|39217.4|21
1642516990000|2022-01-18 14:43:10|39270.6|39230.6|39260.6|39220.6|39270.6|39230.6|39260.6|39220.6|5
1642517000000|2022-01-18 14:43:20|39277.4|39237.4|39280.6|39240.6|39282.4|39242.4|39260.6|39220.6|61
1642517010000|2022-01-18 14:43:30|39282.4|39242.4|39280.6|39240.6|39282.4|39242.4|39280.6|39240.6|2
1642517020000|2022-01-18 14:43:40|39290.6|39250.6|39270.6|39230.6|39290.6|39250.6|39262.4|39222.4|114
1642517030000|2022-01-18 14:43:50|39267.4|39227.4|39272.4|39232.4|39280.6|39240.6|39260.6|39220.6|32
1642517040000|2022-01-18 14:44:00|39270.6|39230.6|39270.6|39230.6|39280.6|39240.6|39268.8|39228.8|16
1642517050000|2022-01-18 14:44:10|39275.6|39235.6|39263.8|39223.8|39275.6|39235.6|39255.6|39215.6|24
1642517060000|2022-01-18 14:44:20|39260.6|39220.6|39263.8|39223.8|39270.6|39230.6|39260.6|39220.6|3
1642517070000|2022-01-18 14:44:30|39260.6|39220.6|39260.6|39220.6|39263.8|39223.8|39258.8|39218.8|9
1642517080000|2022-01-18 14:44:40|39268.8|39228.8|39270.6|39230.6|39270.6|39230.6|39265.6|39225.6|0
1642517090000|2022-01-18 14:44:50|39265.6|39225.6|39265.6|39225.6|39265.6|39225.6|39265.6|39225.6|2
1642517100000|2022-01-18 14:45:00|39273.8|39233.8|39270.6|39230.6|39283.8|39243.8|39270.6|39230.6|30
1642517110000|2022-01-18 14:45:10|39275.6|39235.6|39293.8|39253.8|39298.8|39258.8|39270.6|39230.6|12
1642517120000|2022-01-18 14:45:20|39296.9|39256.9|39278.8|39238.8|39298.8|39258.8|39278.8|39238.8|10
1642517130000|2022-01-18 14:45:30|39280.6|39240.6|39306.9|39266.9|39313.8|39273.8|39280.6|39240.6|20
1642517140000|2022-01-18 14:45:40|39296.9|39256.9|39311.9|39271.9|39313.8|39273.8|39296.9|39256.9|49
1642517150000|2022-01-18 14:45:50|39313.8|39273.8|39305.1|39265.1|39313.8|39273.8|39296.9|39256.9|25
1642517160000|2022-01-18 14:46:00|39296.9|39256.9|39296.9|39256.9|39303.3|39263.3|39290.1|39250.1|28
1642517170000|2022-01-18 14:46:10|39306.9|39266.9|39308.8|39268.8|39311.9|39271.9|39298.8|39258.8|20
1642517180000|2022-01-18 14:46:20|39301.9|39261.9|39296.9|39256.9|39306.9|39266.9|39296.9|39256.9|10
1642517190000|2022-01-18 14:46:30|39288.8|39248.8|39288.8|39248.8|39296.9|39256.9|39288.8|39248.8|8
1642517200000|2022-01-18 14:46:40|39283.8|39243.8|39286.9|39246.9|39288.8|39248.8|39278.8|39238.8|20
1642517210000|2022-01-18 14:46:50|39283.8|39243.8|39260.6|39220.6|39283.8|39243.8|39260.6|39220.6|27
1642517220000|2022-01-18 14:47:00|39268.8|39228.8|39280.6|39240.6|39280.6|39240.6|39260.6|39220.6|32
1642517230000|2022-01-18 14:47:10|39277.4|39237.4|39285.6|39245.6|39290.6|39250.6|39275.6|39235.6|17
1642517240000|2022-01-18 14:47:20|39283.8|39243.8|39290.6|39250.6|39290.6|39250.6|39283.8|39243.8|13
1642517250000|2022-01-18 14:47:30|39300.6|39260.6|39295.6|39255.6|39300.6|39260.6|39292.4|39252.4|26
1642517260000|2022-01-18 14:47:40|39298.8|39258.8|39292.4|39252.4|39300.6|39260.6|39282.4|39242.4|7
1642517270000|2022-01-18 14:47:50|39287.4|39247.4|39272.4|39232.4|39300.6|39260.6|39272.4|39232.4|20
1642517280000|2022-01-18 14:48:00|39277.4|39237.4|39257.4|39217.4|39282.4|39242.4|39252.4|39212.4|16
1642517290000|2022-01-18 14:48:10|39239.7|39199.7|39182.4|39142.4|39239.7|39199.7|39162.4|39122.4|173
1642517300000|2022-01-18 14:48:20|39177.4|39137.4|39184.2|39144.2|39194.2|39154.2|39177.4|39137.4|13
1642517310000|2022-01-18 14:48:30|39191.1|39151.1|39209.2|39169.2|39212.4|39172.4|39191.1|39151.1|29
1642517320000|2022-01-18 14:48:40|39193.4|39153.4|39167.9|39127.9|39193.4|39153.4|39167.9|39127.9|71
1642517330000|2022-01-18 14:48:50|39162.9|39122.9|39139.7|39099.7|39162.9|39122.9|39139.7|39099.7|124
1642517340000|2022-01-18 14:49:00|39136.6|39096.6|39129.7|39089.7|39139.7|39099.7|39129.7|39089.7|55
1642517350000|2022-01-18 14:49:10|39131.6|39091.6|39111.6|39071.6|39139.7|39099.7|39111.6|39071.6|28
1642517360000|2022-01-18 14:49:20|39108.4|39068.4|39095.2|39055.2|39123.4|39083.4|39095.2|39055.2|34
1642517370000|2022-01-18 14:49:30|39097.1|39057.1|39085.2|39045.2|39097.1|39057.1|39085.2|39045.2|21
1642517380000|2022-01-18 14:49:40|39087.1|39047.1|39085.2|39045.2|39087.1|39047.1|39085.2|39045.2|27
1642517390000|2022-01-18 14:49:50|39075.2|39035.2|39068.9|39028.9|39085.2|39045.2|39067.1|39027.1|52
1642517400000|2022-01-18 14:50:00|39072.1|39032.1|39062.1|39022.1|39077.1|39037.1|39045.7|39005.7|88
1642517410000|2022-01-18 14:50:10|39060.2|39020.2|39032.1|38992.1|39060.2|39020.2|39032.1|38992.1|95
1642517420000|2022-01-18 14:50:20|39028.9|38988.9|39018.9|38978.9|39038.9|38998.9|39017.1|38977.1|44
1642517430000|2022-01-18 14:50:30|39027.1|38987.1|39045.2|39005.2|39047.1|39007.1|39027.1|38987.1|47
1642517440000|2022-01-18 14:50:40|39052.1|39012.1|39057.1|39017.1|39057.1|39017.1|39047.1|39007.1|6
1642517450000|2022-01-18 14:50:50|39062.1|39022.1|39033.9|38993.9|39062.1|39022.1|39027.1|38987.1|11
1642517460000|2022-01-18 14:51:00|39038.9|38998.9|39038.9|38998.9|39048.9|39008.9|39038.9|38998.9|11
1642517470000|2022-01-18 14:51:10|39042.1|39002.1|39045.7|39005.7|39048.9|39008.9|39038.9|38998.9|34
1642517480000|2022-01-18 14:51:20|39048.9|39008.9|39062.1|39022.1|39062.1|39022.1|39043.9|39003.9|8
1642517490000|2022-01-18 14:51:30|39067.1|39027.1|39068.9|39028.9|39068.9|39028.9|39057.1|39017.1|7
1642517500000|2022-01-18 14:51:40|39067.1|39027.1|39068.9|39028.9|39077.1|39037.1|39058.9|39018.9|29
1642517510000|2022-01-18 14:51:50|39067.1|39027.1|39068.9|39028.9|39068.9|39028.9|39058.9|39018.9|17
1642517520000|2022-01-18 14:52:00|39067.1|39027.1|39045.7|39005.7|39067.1|39027.1|39028.9|38988.9|109
1642517530000|2022-01-18 14:52:10|39043.9|39003.9|39038.9|38998.9|39048.9|39008.9|39038.9|38998.9|10
1642517540000|2022-01-18 14:52:20|39048.9|39008.9|39058.9|39018.9|39058.9|39018.9|39048.9|39008.9|9
1642517550000|2022-01-18 14:52:30|39052.1|39012.1|39057.1|39017.1|39058.9|39018.9|39052.1|39012.1|8
1642517560000|2022-01-18 14:52:40|39048.9|39008.9|39048.9|39008.9|39052.1|39012.1|39048.9|39008.9|6
1642517570000|2022-01-18 14:52:50|39052.1|39012.1|39065.2|39025.2|39067.1|39027.1|39052.1|39012.1|10
1642517580000|2022-01-18 14:53:00|39070.2|39030.2|39073.4|39033.4|39073.4|39033.4|39062.1|39022.1|13
1642517590000|2022-01-18 14:53:10|39070.2|39030.2|39052.1|39012.1|39070.2|39030.2|39052.1|39012.1|13
1642517600000|2022-01-18 14:53:20|39048.9|39008.9|39062.1|39022.1|39062.1|39022.1|39047.1|39007.1|7
1642517610000|2022-01-18 14:53:30|39067.1|39027.1|39077.1|39037.1|39077.1|39037.1|39058.9|39018.9|9
1642517620000|2022-01-18 14:53:40|39073.9|39033.9|39065.2|39025.2|39073.9|39033.9|39055.2|39015.2|9
1642517630000|2022-01-18 14:53:50|39077.1|39037.1|39062.1|39022.1|39077.1|39037.1|39060.2|39020.2|46
1642517640000|2022-01-18 14:54:00|39065.2|39025.2|39045.2|39005.2|39067.1|39027.1|39045.2|39005.2|23
1642517650000|2022-01-18 14:54:10|39035.2|38995.2|39072.1|39032.1|39077.1|39037.1|39035.2|38995.2|81
1642517660000|2022-01-18 14:54:20|39068.9|39028.9|39078.4|39038.4|39080.2|39040.2|39068.9|39028.9|12
1642517670000|2022-01-18 14:54:30|39080.2|39040.2|39095.2|39055.2|39095.2|39055.2|39075.2|39035.2|16
1642517680000|2022-01-18 14:54:40|39092.1|39052.1|39087.1|39047.1|39095.2|39055.2|39087.1|39047.1|5
1642517690000|2022-01-18 14:54:50|39077.1|39037.1|39078.9|39038.9|39088.9|39048.9|39062.1|39022.1|31
1642517700000|2022-01-18 14:55:00|39073.9|39033.9|39082.1|39042.1|39082.1|39042.1|39073.9|39033.9|46
1642517710000|2022-01-18 14:55:10|39078.9|39038.9|39088.9|39048.9|39092.1|39052.1|39078.9|39038.9|25
1642517720000|2022-01-18 14:55:20|39085.7|39045.7|39052.1|39012.1|39085.7|39045.7|39038.9|38998.9|38
1642517730000|2022-01-18 14:55:30|39047.1|39007.1|39043.9|39003.9|39047.1|39007.1|39042.1|39002.1|14
1642517740000|2022-01-18 14:55:40|39038.9|38998.9|39018.9|38978.9|39038.9|38998.9|39018.9|38978.9|39
1642517760000|2022-01-18 14:56:00|39017.1|38977.1|39038.9|38998.9|39038.9|38998.9|39017.1|38977.1|22
1642517770000|2022-01-18 14:56:10|39035.7|38995.7|39045.7|39005.7|39045.7|39005.7|39032|38992|13
1642517780000|2022-01-18 14:56:20|39043.9|39003.9|39045.7|39005.7|39045.7|39005.7|39038.9|38998.9|5
1642517790000|2022-01-18 14:56:30|39038.9|38998.9|39050.7|39010.7|39050.7|39010.7|39038.9|38998.9|3
1642517800000|2022-01-18 14:56:40|39045.7|39005.7|39045.7|39005.7|39048.9|39008.9|39040.7|39000.7|9
1642517810000|2022-01-18 14:56:50|39040.7|39000.7|39035.7|38995.7|39045.7|39005.7|39020.7|38980.7|48
1642517820000|2022-01-18 14:57:00|39032.5|38992.5|39035.7|38995.7|39035.7|38995.7|39030.7|38990.7|8
1642517830000|2022-01-18 14:57:10|39030.7|38990.7|39025.7|38985.7|39030.7|38990.7|39010.7|38970.7|20
1642517840000|2022-01-18 14:57:20|39018.9|38978.9|39000.7|38960.7|39020.7|38980.7|39000.7|38960.7|19
1642517850000|2022-01-18 14:57:30|39002.5|38962.5|38995.7|38955.7|39002.5|38962.5|38990.7|38950.7|15
1642517860000|2022-01-18 14:57:40|38990.7|38950.7|38999.4|38959.4|39002.5|38962.5|38990.7|38950.7|14
1642517870000|2022-01-18 14:57:50|38995.7|38955.7|38964.4|38924.4|38997.5|38957.5|38964.4|38924.4|51
1642517880000|2022-01-18 14:58:00|38956.2|38916.2|38884.4|38844.4|38959.4|38919.4|38882.5|38842.5|93
1642517890000|2022-01-18 14:58:10|38886.2|38846.2|38914.4|38874.4|38922.5|38882.5|38884.4|38844.4|25
1642517900000|2022-01-18 14:58:20|38912.5|38872.5|38889.4|38849.4|38932.5|38892.5|38884.4|38844.4|21
1642517910000|2022-01-18 14:58:30|38894.4|38854.4|38912.5|38872.5|38914.4|38874.4|38889.4|38849.4|21
1642517920000|2022-01-18 14:58:40|38906.2|38866.2|38909.4|38869.4|38912.5|38872.5|38902.5|38862.5|21
1642517930000|2022-01-18 14:58:50|38912.5|38872.5|38886.2|38846.2|38912.5|38872.5|38886.2|38846.2|38
1642517940000|2022-01-18 14:59:00|38891.2|38851.2|38890.7|38850.7|38891.2|38851.2|38879.4|38839.4|17
1642517950000|2022-01-18 14:59:10|38887.5|38847.5|38922.5|38882.5|38925.7|38885.7|38882.5|38842.5|19
1642517960000|2022-01-18 14:59:20|38927.5|38887.5|38922.5|38882.5|38936.2|38896.2|38904.4|38864.4|142
1642517970000|2022-01-18 14:59:30|38919.4|38879.4|38924.4|38884.4|38924.4|38884.4|38914.4|38874.4|15
1642517980000|2022-01-18 14:59:40|38922.5|38882.5|38929.4|38889.4|38932.5|38892.5|38922.5|38882.5|12
1642517990000|2022-01-18 14:59:50|38926.2|38886.2|38913|38873|38926.2|38886.2|38911.2|38871.2|136
1642518000000|2022-01-18 15:00:00|38916.2|38876.2|38911.2|38871.2|38921.2|38881.2|38896.2|38856.2|50
1642518010000|2022-01-18 15:00:10|38914.4|38874.4|38906.2|38866.2|38918|38878|38906.2|38866.2|28
1642518020000|2022-01-18 15:00:20|||||||||3
1642518030000|2022-01-18 15:00:30|38908|38868|38926.2|38886.2|38936.2|38896.2|38908|38868|12
1642518040000|2022-01-18 15:00:40|38933|38893|38936.2|38896.2|38936.2|38896.2|38924.4|38884.4|15
1642518050000|2022-01-18 15:00:50|38921.2|38881.2|38933|38893|38933|38893|38921.2|38881.2|24
1642518060000|2022-01-18 15:01:00|38926.2|38886.2|38913|38873|38926.2|38886.2|38906.2|38866.2|41
1642518070000|2022-01-18 15:01:10|38903|38863|38903|38863|38906.2|38866.2|38898|38858|8
1642518080000|2022-01-18 15:01:20|38906.2|38866.2|38906.2|38866.2|38913|38873|38903|38863|8
1642518090000|2022-01-18 15:01:30|38911.2|38871.2|38916.2|38876.2|38916.2|38876.2|38908|38868|17
1642518100000|2022-01-18 15:01:40|38923|38883|38928|38888|38931.2|38891.2|38921.2|38881.2|13
1642518110000|2022-01-18 15:01:50|38926.2|38886.2|38931.2|38891.2|38931.2|38891.2|38896.2|38856.2|48
1642518120000|2022-01-18 15:02:00|38929.4|38889.4|38936.2|38896.2|38936.2|38896.2|38926.2|38886.2|27
1642518130000|2022-01-18 15:02:10|38933|38893|38966.2|38926.2|38978|38938|38933|38893|52
1642518140000|2022-01-18 15:02:20|38971.2|38931.2|38999.4|38959.4|38999.4|38959.4|38971.2|38931.2|34
1642518150000|2022-01-18 15:02:30|39002.5|38962.5|39009.4|38969.4|39009.4|38969.4|39002.5|38962.5|4
1642518160000|2022-01-18 15:02:40|39022.5|38982.5|39035.7|38995.7|39052.5|39012.5|39002.5|38962.5|33
1642518170000|2022-01-18 15:02:50|39034.4|38994.4|39014.4|38974.4|39034.4|38994.4|38994.4|38954.4|16
1642518180000|2022-01-18 15:03:00|39004.4|38964.4|38994.4|38954.4|39014.4|38974.4|38994.4|38954.4|11
1642518190000|2022-01-18 15:03:10|38992.5|38952.5|39004.4|38964.4|39004.4|38964.4|38989.4|38949.4|49
1642518200000|2022-01-18 15:03:20|39001.2|38961.2|38991.2|38951.2|39004.4|38964.4|38991.2|38951.2|39
1642518210000|2022-01-18 15:03:30|38996.2|38956.2|39006.2|38966.2|39006.2|38966.2|38996.2|38956.2|8
1642518220000|2022-01-18 15:03:40|39013|38973|38986.2|38946.2|39013|38973|38986.2|38946.2|54
1642518230000|2022-01-18 15:03:50|38996.2|38956.2|38978|38938|38998|38958|38978|38938|30
1642518240000|2022-01-18 15:04:00|38984.4|38944.4|38968|38928|38986.2|38946.2|38968|38928|36
1642518250000|2022-01-18 15:04:10|38966.2|38926.2|38986.2|38946.2|38986.2|38946.2|38958|38918|69
1642518260000|2022-01-18 15:04:20|38988|38948|38993|38953|38993|38953|38976.2|38936.2|23
1642518270000|2022-01-18 15:04:30|38988|38948|39009.4|38969.4|39013|38973|38988|38948|34
1642518280000|2022-01-18 15:04:40|39014.4|38974.4|39003|38963|39014.4|38974.4|38991.2|38951.2|54
1642518290000|2022-01-18 15:04:50|39006.2|38966.2|38993|38953|39006.2|38966.2|38988|38948|25
1642518300000|2022-01-18 15:05:00|38994.4|38954.4|38999.4|38959.4|39003|38963|38994.4|38954.4|8
1642518310000|2022-01-18 15:05:10|38996.2|38956.2|39001.2|38961.2|39006.2|38966.2|38996.2|38956.2|22
1642518320000|2022-01-18 15:05:20|38996.2|38956.2|39013|38973|39016.2|38976.2|38996.2|38956.2|11
1642518330000|2022-01-18 15:05:30|39011.2|38971.2|39013|38973|39018|38978|39006.2|38966.2|35
1642518340000|2022-01-18 15:05:40|39009.9|38969.9|39004.4|38964.4|39018|38978|38998|38958|22
1642518350000|2022-01-18 15:05:50|39006.2|38966.2|39026.2|38986.2|39028|38988|39006.2|38966.2|20
1642518360000|2022-01-18 15:06:00|39024.4|38984.4|39028|38988|39028|38988|39018|38978|25
1642518370000|2022-01-18 15:06:10|39029.9|38989.9|39018|38978|39029.9|38989.9|39018|38978|35
1642518380000|2022-01-18 15:06:20|39016.2|38976.2|39031.2|38991.2|39031.2|38991.2|39016.2|38976.2|45
1642518390000|2022-01-18 15:06:30|39026.2|38986.2|39052.5|39012.5|39056.2|39016.2|39016.2|38976.2|63
1642518400000|2022-01-18 15:06:40|39059.4|39019.4|39049.4|39009.4|39059.4|39019.4|39044.4|39004.4|47
1642518410000|2022-01-18 15:06:50|39056.2|39016.2|39052.5|39012.5|39056.2|39016.2|39046.2|39006.2|18
1642518420000|2022-01-18 15:07:00|39049.4|39009.4|39052.5|39012.5|39057.5|39017.5|39044.4|39004.4|17
1642518430000|2022-01-18 15:07:10|39049.4|39009.4|39047.5|39007.5|39052.5|39012.5|39047.5|39007.5|16
1642518440000|2022-01-18 15:07:20|39049.4|39009.4|39050.7|39010.7|39057.5|39017.5|39044.4|39004.4|13
1642518450000|2022-01-18 15:07:30|39052.5|39012.5|39052.5|39012.5|39062.5|39022.5|39052.5|39012.5|12
1642518460000|2022-01-18 15:07:40|39056.2|39016.2|39052.5|39012.5|39056.2|39016.2|39052.5|39012.5|10
1642518470000|2022-01-18 15:07:50|39055.7|39015.7|39062.5|39022.5|39062.5|39022.5|39055.7|39015.7|10
1642518480000|2022-01-18 15:08:00|39060.7|39020.7|39055.7|39015.7|39062.5|39022.5|39055.7|39015.7|31
1642518490000|2022-01-18 15:08:10|39060.7|39020.7|39074.3|39034.3|39074.3|39034.3|39060.7|39020.7|13
1642518500000|2022-01-18 15:08:20|39072.5|39032.5|39077.5|39037.5|39077.5|39037.5|39064.3|39024.3|21
1642518510000|2022-01-18 15:08:30|39079.3|39039.3|39082.5|39042.5|39084.3|39044.3|39074.3|39034.3|3
1642518520000|2022-01-18 15:08:40|39074.3|39034.3|39084.3|39044.3|39084.3|39044.3|39074.3|39034.3|12
1642518530000|2022-01-18 15:08:50|39080.7|39040.7|39074.3|39034.3|39084.3|39044.3|39074.3|39034.3|11
1642518540000|2022-01-18 15:09:00|39066.2|39026.2|39049.3|39009.3|39066.2|39026.2|39044.3|39004.3|27
1642518550000|2022-01-18 15:09:10|39052.5|39012.5|39046.2|39006.2|39056.2|39016.2|39046.2|39006.2|8
1642518560000|2022-01-18 15:09:20|38998|38958|38994.3|38954.3|39006.2|38966.2|38994.3|38954.3|71
1642518570000|2022-01-18 15:09:30|38996.2|38956.2|39004.3|38964.3|39006.2|38966.2|38994.3|38954.3|17
1642518580000|2022-01-18 15:09:40|39006.2|38966.2|38999.3|38959.3|39009.3|38969.3|38999.3|38959.3|6
1642518590000|2022-01-18 15:09:50|39009.3|38969.3|39009.3|38969.3|39016.2|38976.2|39006.2|38966.2|19
1642518600000|2022-01-18 15:10:00|39004.3|38964.3|39006.2|38966.2|39006.2|38966.2|38996.2|38956.2|18
1642518610000|2022-01-18 15:10:10|39009.3|38969.3|38989.3|38949.3|39009.3|38969.3|38989.3|38949.3|18
1642518620000|2022-01-18 15:10:20|38986.2|38946.2|38979.3|38939.3|38986.2|38946.2|38976.2|38936.2|10
1642518630000|2022-01-18 15:10:30|38984.3|38944.3|38961.2|38921.2|38984.3|38944.3|38961.2|38921.2|14
1642518640000|2022-01-18 15:10:40|38964.3|38924.3|38956.2|38916.2|38966.2|38926.2|38956.2|38916.2|43
1642518650000|2022-01-18 15:10:50|38966.2|38926.2|38966.2|38926.2|38966.2|38926.2|38964.3|38924.3|5
1642518660000|2022-01-18 15:11:00|38968|38928|38956.2|38916.2|38968|38928|38956.2|38916.2|39
1642518670000|2022-01-18 15:11:10|38946.2|38906.2|38953|38913|38956.2|38916.2|38946.2|38906.2|8
1642518680000|2022-01-18 15:11:20|38956.2|38916.2|38956.2|38916.2|38956.2|38916.2|38946.2|38906.2|7
1642518690000|2022-01-18 15:11:30|38978|38938|38976.2|38936.2|38978|38938|38976.2|38936.2|38
1642518700000|2022-01-18 15:11:40|38966.2|38926.2|38966.2|38926.2|38971.2|38931.2|38966.2|38926.2|33
1642518710000|2022-01-18 15:11:50|38964.3|38924.3|38946.2|38906.2|38966.2|38926.2|38946.2|38906.2|20
1642518720000|2022-01-18 15:12:00|38944.3|38904.3|38944.3|38904.3|38944.3|38904.3|38934.3|38894.3|20
1642518730000|2022-01-18 15:12:10|38941.2|38901.2|38933|38893|38941.2|38901.2|38926.2|38886.2|9
1642518740000|2022-01-18 15:12:20|38926.2|38886.2|38921.2|38881.2|38926.2|38886.2|38916.2|38876.2|10
1642518750000|2022-01-18 15:12:30|38916.2|38876.2|38921.2|38881.2|38926.2|38886.2|38916.2|38876.2|10
1642518760000|2022-01-18 15:12:40|38924.3|38884.3|38923|38883|38926.2|38886.2|38916.2|38876.2|11
1642518770000|2022-01-18 15:12:50|38916.2|38876.2|38918|38878|38926.2|38886.2|38916.2|38876.2|16
1642518780000|2022-01-18 15:13:00|38916.2|38876.2|38916.2|38876.2|38918|38878|38916.2|38876.2|1
1642518790000|2022-01-18 15:13:10|38918|38878|38918|38878|38923|38883|38916.2|38876.2|4
1642518800000|2022-01-18 15:13:20|38916.2|38876.2|38926.2|38886.2|38933|38893|38916.2|38876.2|6
1642518810000|2022-01-18 15:13:30|38931.2|38891.2|38931.2|38891.2|38936.2|38896.2|38926.2|38886.2|15
1642518820000|2022-01-18 15:13:40|38933|38893|38931.2|38891.2|38941.2|38901.2|38931.2|38891.2|10
1642518830000|2022-01-18 15:13:50|38928|38888|38929.3|38889.3|38931.2|38891.2|38926.2|38886.2|5
1642518840000|2022-01-18 15:14:00|38931.2|38891.2|38921.2|38881.2|38931.2|38891.2|38916.2|38876.2|21
1642518850000|2022-01-18 15:14:10|38924.3|38884.3|38936.2|38896.2|38936.2|38896.2|38924.3|38884.3|7
1642518860000|2022-01-18 15:14:20|38946.2|38906.2|38958|38918|38958|38918|38946.2|38906.2|33
1642518870000|2022-01-18 15:14:30|38968|38928|38986.2|38946.2|38986.2|38946.2|38968|38928|9
1642518880000|2022-01-18 15:14:40|38978|38938|38991.2|38951.2|38991.2|38951.2|38978|38938|1
1642518890000|2022-01-18 15:14:50|38988|38948|39008|38968|39016.2|38976.2|38986.2|38946.2|10
1642518900000|2022-01-18 15:15:00|39006.2|38966.2|39003|38963|39006.2|38966.2|39001.2|38961.2|12
1642518910000|2022-01-18 15:15:10|39006.2|38966.2|39016.2|38976.2|39016.2|38976.2|39003|38963|53
1642518920000|2022-01-18 15:15:20|39013|38973|39013|38973|39013|38973|39013|38973|6
1642518930000|2022-01-18 15:15:30|39011.2|38971.2|38996.2|38956.2|39013|38973|38996.2|38956.2|1
1642518940000|2022-01-18 15:15:40|39006.2|38966.2|39003|38963|39006.2|38966.2|39003|38963|4
1642518950000|2022-01-18 15:15:50|39006.2|38966.2|38976.2|38936.2|39006.2|38966.2|38976.2|38936.2|9
1642518960000|2022-01-18 15:16:00|38982.5|38942.5|38993|38953|38996.2|38956.2|38982.5|38942.5|7
1642518970000|2022-01-18 15:16:10|38996.2|38956.2|38993|38953|38996.2|38956.2|38976.2|38936.2|15
1642518980000|2022-01-18 15:16:20|38991.2|38951.2|38996.2|38956.2|39001.2|38961.2|38989.3|38949.3|6
1642518990000|2022-01-18 15:16:30|38993|38953|38996.2|38956.2|38996.2|38956.2|38986.2|38946.2|11
1642519000000|2022-01-18 15:16:40|38993|38953|39003|38963|39003|38963|38993|38953|10
1642519010000|2022-01-18 15:16:50|39006.2|38966.2|39039.3|38999.3|39039.3|38999.3|39006.2|38966.2|34
1642519020000|2022-01-18 15:17:00|39042.5|39002.5|39049.3|39009.3|39052.5|39012.5|39039.3|38999.3|15
1642519030000|2022-01-18 15:17:10|39052.5|39012.5|39059.3|39019.3|39059.3|39019.3|39042.5|39002.5|10
1642519040000|2022-01-18 15:17:20|39062.5|39022.5|39042.5|39002.5|39062.5|39022.5|39034.3|38994.3|4
1642519050000|2022-01-18 15:17:30|39034.3|38994.3|39060.7|39020.7|39060.7|39020.7|39034.3|38994.3|9
1642519060000|2022-01-18 15:17:40|39057.5|39017.5|39052.5|39012.5|39067.5|39027.5|39052.5|39012.5|41
1642519070000|2022-01-18 15:17:50|39059.3|39019.3|39072.5|39032.5|39074.3|39034.3|39059.3|39019.3|44
1642519080000|2022-01-18 15:18:00|39069.3|39029.3|39076.2|39036.2|39076.2|39036.2|39062.5|39022.5|15
1642519090000|2022-01-18 15:18:10|39074.3|39034.3|39074.3|39034.3|39076.2|39036.2|39074.3|39034.3|3
1642519100000|2022-01-18 15:18:20|39076.2|39036.2|39129.3|39089.3|39129.3|39089.3|39076.2|39036.2|69
1642519110000|2022-01-18 15:18:30|39131.2|39091.2|39145.7|39105.7|39150.7|39110.7|39129.3|39089.3|123
1642519120000|2022-01-18 15:18:40|39155.7|39115.7|39140.7|39100.7|39155.7|39115.7|39125.7|39085.7|92
1642519130000|2022-01-18 15:18:50|39138.8|39098.8|39138.8|39098.8|39150.7|39110.7|39138.8|39098.8|10
1642519140000|2022-01-18 15:19:00|39148.8|39108.8|39145.7|39105.7|39148.8|39108.8|39128.8|39088.8|37
1642519150000|2022-01-18 15:19:10|39142.5|39102.5|39132.5|39092.5|39145.7|39105.7|39132.5|39092.5|17
1642519160000|2022-01-18 15:19:20|39145.7|39105.7|39135.7|39095.7|39145.7|39105.7|39135.7|39095.7|6
1642519170000|2022-01-18 15:19:30|39132.5|39092.5|39148.8|39108.8|39158.8|39118.8|39132.5|39092.5|27
1642519180000|2022-01-18 15:19:40|39140.7|39100.7|39165.7|39125.7|39177|39137|39138.8|39098.8|45
1642519190000|2022-01-18 15:19:50|39162.5|39122.5|39172.5|39132.5|39175.7|39135.7|39160.7|39120.7|12
1642519200000|2022-01-18 15:20:00|39175.7|39135.7|39192.5|39152.5|39195.6|39155.6|39172.5|39132.5|23
1642519210000|2022-01-18 15:20:10|39152.5|39112.5|39174.3|39134.3|39174.3|39134.3|39152.5|39112.5|36
1642519220000|2022-01-18 15:20:20|39182.5|39142.5|39189.3|39149.3|39192.5|39152.5|39182.5|39142.5|10
1642519230000|2022-01-18 15:20:30|39187.5|39147.5|39182.5|39142.5|39195.6|39155.6|39179.3|39139.3|32
1642519240000|2022-01-18 15:20:40|39174.3|39134.3|39157.5|39117.5|39179.3|39139.3|39157.5|39117.5|10
1642519250000|2022-01-18 15:20:50|39162.5|39122.5|39172.5|39132.5|39182.5|39142.5|39162.5|39122.5|17
1642519260000|2022-01-18 15:21:00|39157.5|39117.5|39169.3|39129.3|39172.5|39132.5|39157.5|39117.5|25
1642519270000|2022-01-18 15:21:10|39172.5|39132.5|39174.3|39134.3|39184.3|39144.3|39169.3|39129.3|9
1642519280000|2022-01-18 15:21:20|39172.5|39132.5|39172.5|39132.5|39182.5|39142.5|39172.5|39132.5|8
1642519290000|2022-01-18 15:21:30|39167.5|39127.5|39172.5|39132.5|39182.5|39142.5|39167.5|39127.5|16
1642519300000|2022-01-18 15:21:40|39182.5|39142.5|39208.8|39168.8|39208.8|39168.8|39182.5|39142.5|96
1642519310000|2022-01-18 15:21:50|39207|39167|39208.8|39168.8|39213.8|39173.8|39200.6|39160.6|14
1642519320000|2022-01-18 15:22:00|39210.6|39170.6|39200.6|39160.6|39220.6|39180.6|39200.6|39160.6|11
1642519330000|2022-01-18 15:22:10|39193.8|39153.8|39218.8|39178.8|39218.8|39178.8|39193.8|39153.8|46
1642519340000|2022-01-18 15:22:20|39215.6|39175.6|39228.8|39188.8|39228.8|39188.8|39215.6|39175.6|10
1642519350000|2022-01-18 15:22:30|39223.8|39183.8|39225.6|39185.6|39230.6|39190.6|39218.8|39178.8|23
1642519360000|2022-01-18 15:22:40|39227|39187|39227|39187|39233.8|39193.8|39222.5|39182.5|32
1642519370000|2022-01-18 15:22:50|39225.1|39185.1|39237|39197|39237|39197|39225.1|39185.1|33
1642519380000|2022-01-18 15:23:00|39232|39192|39237|39197|39238.8|39198.8|39228.8|39188.8|39
1642519390000|2022-01-18 15:23:10|39248.8|39208.8|39243.8|39203.8|39252|39212|39237|39197|60
1642519400000|2022-01-18 15:23:20|39242|39202|39252|39212|39252|39212|39242|39202|9
1642519410000|2022-01-18 15:23:30|39253.8|39213.8|39238.8|39198.8|39258.8|39218.8|39228.8|39188.8|36
1642519420000|2022-01-18 15:23:40|39240.6|39200.6|39182.5|39142.5|39248.8|39208.8|39177.5|39137.5|10
1642519430000|2022-01-18 15:23:50|39185.6|39145.6|39182.5|39142.5|39187.5|39147.5|39170.6|39130.6|10
1642519440000|2022-01-18 15:24:00|39172.5|39132.5|39150.6|39110.6|39182.5|39142.5|39150.6|39110.6|25
1642519450000|2022-01-18 15:24:10|39155.6|39115.6|39174.3|39134.3|39174.3|39134.3|39150.6|39110.6|27
1642519460000|2022-01-18 15:24:20|39172.5|39132.5|39197|39157|39205.6|39165.6|39172.5|39132.5|19
1642519470000|2022-01-18 15:24:30|39193.8|39153.8|39212|39172|39212|39172|39193.8|39153.8|12
1642519480000|2022-01-18 15:24:40|39207|39167|39213.8|39173.8|39213.8|39173.8|39205.1|39165.1|40
1642519490000|2022-01-18 15:24:50|39217|39177|39218.8|39178.8|39227|39187|39213.8|39173.8|9
1642519500000|2022-01-18 15:25:00|39227|39187|39212|39172|39237|39197|39212|39172|18
1642519510000|2022-01-18 15:25:10|39213.8|39173.8|39228.8|39188.8|39228.8|39188.8|39213.8|39173.8|10
1642519520000|2022-01-18 15:25:20|39218.8|39178.8|39235.1|39195.1|39252|39212|39218.8|39178.8|10
1642519530000|2022-01-18 15:25:30|39242|39202|39245.1|39205.1|39245.1|39205.1|39233.3|39193.3|19
1642519540000|2022-01-18 15:25:40|39240.1|39200.1|39238.3|39198.3|39250.1|39210.1|39235.1|39195.1|11
1642519550000|2022-01-18 15:25:50|39240.1|39200.1|39238.3|39198.3|39242|39202|39235.1|39195.1|7
1642519560000|2022-01-18 15:26:00|39235.1|39195.1|39222|39182|39235.1|39195.1|39220.1|39180.1|19
1642519570000|2022-01-18 15:26:10|39220.1|39180.1|39225.1|39185.1|39228.3|39188.3|39217|39177|10
1642519580000|2022-01-18 15:26:20|39223.3|39183.3|39235.1|39195.1|39237|39197|39223.3|39183.3|14
1642519590000|2022-01-18 15:26:30|39237|39197|39225.1|39185.1|39237|39197|39222|39182|8
1642519600000|2022-01-18 15:26:40|39228.3|39188.3|39235.1|39195.1|39235.1|39195.1|39228.3|39188.3|7
1642519610000|2022-01-18 15:26:50|39232|39192|39240.1|39200.1|39245.1|39205.1|39232|39192|7
1642519620000|2022-01-18 15:27:00|39242|39202|39195.1|39155.1|39242|39202|39188.8|39148.8|36
1642519630000|2022-01-18 15:27:10|39193.3|39153.3|39192|39152|39197|39157|39192|39152|5
1642519640000|2022-01-18 15:27:20|39198.8|39158.8|39220.1|39180.1|39230.1|39190.1|39197|39157|16
1642519650000|2022-01-18 15:27:30|39217|39177|39225.1|39185.1|39225.1|39185.1|39215.1|39175.1|9
1642519660000|2022-01-18 15:27:40|39220.1|39180.1|39225.1|39185.1|39225.1|39185.1|39215.1|39175.1|7
1642519670000|2022-01-18 15:27:50|39213.3|39173.3|39208.3|39168.3|39213.3|39173.3|39198.3|39158.3|19
1642519680000|2022-01-18 15:28:00|39205.1|39165.1|39235.1|39195.1|39243.3|39203.3|39205.1|39165.1|34
1642519690000|2022-01-18 15:28:10|39238.3|39198.3|39248.3|39208.3|39258.3|39218.3|39238.3|39198.3|18
1642519700000|2022-01-18 15:28:20|39253.3|39213.3|39271.5|39231.5|39271.5|39231.5|39253.3|39213.3|43
1642519710000|2022-01-18 15:28:30|39268.3|39228.3|39285.1|39245.1|39285.1|39245.1|39268.3|39228.3|11
1642519720000|2022-01-18 15:28:40|39278.3|39238.3|39263.3|39223.3|39285.1|39245.1|39258.3|39218.3|39
1642519730000|2022-01-18 15:28:50|39265.1|39225.1|39263.3|39223.3|39268.3|39228.3|39260.1|39220.1|4
1642519740000|2022-01-18 15:29:00|39265.1|39225.1|39245.1|39205.1|39265.1|39225.1|39245.1|39205.1|11
1642519750000|2022-01-18 15:29:10|39242|39202|39253.3|39213.3|39255.1|39215.1|39237|39197|12
1642519760000|2022-01-18 15:29:20|39250.1|39210.1|39255.1|39215.1|39260.1|39220.1|39248.3|39208.3|4
1642519770000|2022-01-18 15:29:30|39264.3|39224.3|39260.1|39220.1|39264.3|39224.3|39253.3|39213.3|14
1642519780000|2022-01-18 15:29:40|39265.1|39225.1|39265.1|39225.1|39265.1|39225.1|39260.1|39220.1|2
1642519790000|2022-01-18 15:29:50|39268.3|39228.3|39248.3|39208.3|39270.1|39230.1|39248.3|39208.3|12
1642519800000|2022-01-18 15:30:00|39243.3|39203.3|39253.3|39213.3|39268.3|39228.3|39243.3|39203.3|25
1642519810000|2022-01-18 15:30:10|39248.3|39208.3|39253.3|39213.3|39253.3|39213.3|39248.3|39208.3|4
1642519820000|2022-01-18 15:30:20|39248.3|39208.3|39248.3|39208.3|39248.3|39208.3|39248.3|39208.3|2
1642519830000|2022-01-18 15:30:30|39253.3|39213.3|39258.3|39218.3|39258.3|39218.3|39245.1|39205.1|17
1642519840000|2022-01-18 15:30:40|39253.3|39213.3|39258.3|39218.3|39258.3|39218.3|39253.3|39213.3|4
1642519850000|2022-01-18 15:30:50|39255.1|39215.1|39218.3|39178.3|39255.1|39215.1|39215.1|39175.1|20
1642519860000|2022-01-18 15:31:00|39220.1|39180.1|39228.3|39188.3|39233.3|39193.3|39220.1|39180.1|11
1642519870000|2022-01-18 15:31:10|39235.1|39195.1|39225.1|39185.1|39235.1|39195.1|39225.1|39185.1|1
1642519880000|2022-01-18 15:31:20|39223.3|39183.3|39213.3|39173.3|39225.1|39185.1|39210.1|39170.1|8
1642519890000|2022-01-18 15:31:30|39215.1|39175.1|39210.1|39170.1|39225.1|39185.1|39210.1|39170.1|5
1642519900000|2022-01-18 15:31:40|39220.1|39180.1|39215.1|39175.1|39220.1|39180.1|39210.1|39170.1|10
1642519910000|2022-01-18 15:31:50|39210.1|39170.1|39215.1|39175.1|39215.1|39175.1|39205.1|39165.1|3
1642519920000|2022-01-18 15:32:00|39210.1|39170.1|39233.3|39193.3|39233.3|39193.3|39210.1|39170.1|10
1642519930000|2022-01-18 15:32:10|39235.1|39195.1|39248.3|39208.3|39260.1|39220.1|39235.1|39195.1|14
1642519940000|2022-01-18 15:32:20|39243.3|39203.3|39263.3|39223.3|39268.3|39228.3|39243.3|39203.3|9
1642519950000|2022-01-18 15:32:30|39265.1|39225.1|39258.3|39218.3|39268.3|39228.3|39248.3|39208.3|20
1642519960000|2022-01-18 15:32:40|39263.3|39223.3|39258.3|39218.3|39265.1|39225.1|39258.3|39218.3|2
1642519970000|2022-01-18 15:32:50|39263.3|39223.3|39265.1|39225.1|39268.3|39228.3|39263.3|39223.3|4
1642519980000|2022-01-18 15:33:00|39273.3|39233.3|39261.4|39221.4|39273.3|39233.3|39248.3|39208.3|12
1642519990000|2022-01-18 15:33:10|39258.3|39218.3|39251.4|39211.4|39266.4|39226.4|39241.4|39201.4|7
1642520000000|2022-01-18 15:33:20|39246.4|39206.4|39246.4|39206.4|39246.4|39206.4|39246.4|39206.4|14
1642520010000|2022-01-18 15:33:30|39248.3|39208.3|39254.6|39214.6|39268.3|39228.3|39248.3|39208.3|8
1642520020000|2022-01-18 15:33:40|39257.8|39217.8|39266.4|39226.4|39266.4|39226.4|39246.4|39206.4|13
1642520030000|2022-01-18 15:33:50|39261.4|39221.4|39265.1|39225.1|39273.3|39233.3|39256.4|39216.4|12
1642520040000|2022-01-18 15:34:00|39268.3|39228.3|39258.3|39218.3|39268.3|39228.3|39258.3|39218.3|6
1642520050000|2022-01-18 15:34:10|39253.3|39213.3|39243.3|39203.3|39261.4|39221.4|39243.3|39203.3|8
1642520060000|2022-01-18 15:34:20|39246.4|39206.4|39241.4|39201.4|39248.3|39208.3|39233.3|39193.3|13
1642520070000|2022-01-18 15:34:30|39243.3|39203.3|39268.3|39228.3|39268.3|39228.3|39241.4|39201.4|12
1642520080000|2022-01-18 15:34:40|39263.3|39223.3|39278.3|39238.3|39286.4|39246.4|39263.3|39223.3|26
1642520090000|2022-01-18 15:34:50|39283.3|39243.3|39286.4|39246.4|39303.3|39263.3|39281.4|39241.4|15
1642520100000|2022-01-18 15:35:00|39288.3|39248.3|39321.4|39281.4|39326.4|39286.4|39288.3|39248.3|21
1642520110000|2022-01-18 15:35:10|39323.3|39283.3|39303.3|39263.3|39323.3|39283.3|39298.3|39258.3|8
1642520120000|2022-01-18 15:35:20|39305.1|39265.1|39303.3|39263.3|39308.3|39268.3|39298.3|39258.3|14
1642520130000|2022-01-18 15:35:30|39308.3|39268.3|39308.3|39268.3|39311.4|39271.4|39285.1|39245.1|53
1642520140000|2022-01-18 15:35:40|39310.1|39270.1|39305.1|39265.1|39315.1|39275.1|39305.1|39265.1|2
1642520150000|2022-01-18 15:35:50|39301.4|39261.4|39285.1|39245.1|39301.4|39261.4|39278.3|39238.3|18
1642520160000|2022-01-18 15:36:00|39276.9|39236.9|39278.3|39238.3|39281.9|39241.9|39270.1|39230.1|10
1642520170000|2022-01-18 15:36:10|39281.9|39241.9|39308.3|39268.3|39308.3|39268.3|39280.1|39240.1|20
1642520180000|2022-01-18 15:36:20|39311.4|39271.4|39308.3|39268.3|39315.1|39275.1|39305.1|39265.1|17
1642520190000|2022-01-18 15:36:30|39305.1|39265.1|39305.1|39265.1|39310.1|39270.1|39305.1|39265.1|3
1642520200000|2022-01-18 15:36:40|39303.3|39263.3|39315.1|39275.1|39321.9|39281.9|39300.1|39260.1|8
1642520210000|2022-01-18 15:36:50|39296.9|39256.9|39298.3|39258.3|39298.3|39258.3|39285.1|39245.1|26
1642520220000|2022-01-18 15:37:00|39295.1|39255.1|39251.9|39211.9|39295.1|39255.1|39251.9|39211.9|9
1642520230000|2022-01-18 15:37:10|39246.9|39206.9|39221.9|39181.9|39253.3|39213.3|39221.9|39181.9|28
1642520240000|2022-01-18 15:37:20|39225.1|39185.1|39241.9|39201.9|39241.9|39201.9|39221.9|39181.9|22
1642520250000|2022-01-18 15:37:30|39240.1|39200.1|39250.1|39210.1|39255.1|39215.1|39240.1|39200.1|8
1642520260000|2022-01-18 15:37:40|39246.9|39206.9|39248.3|39208.3|39251.9|39211.9|39235.1|39195.1|9
1642520270000|2022-01-18 15:37:50|39245.1|39205.1|39255.1|39215.1|39255.1|39215.1|39245.1|39205.1|4
1642520280000|2022-01-18 15:38:00|39248.8|39208.8|39245.1|39205.1|39248.8|39208.8|39241.9|39201.9|11
1642520290000|2022-01-18 15:38:10|39246.9|39206.9|39245.1|39205.1|39255.1|39215.1|39245.1|39205.1|38
1642520300000|2022-01-18 15:38:20|39255.1|39215.1|39260.1|39220.1|39260.1|39220.1|39255.1|39215.1|7
1642520310000|2022-01-18 15:38:30|39258.3|39218.3|39255.1|39215.1|39260.1|39220.1|39255.1|39215.1|6
1642520320000|2022-01-18 15:38:40|39261.9|39221.9|39255.1|39215.1|39261.9|39221.9|39255.1|39215.1|2
1642520330000|2022-01-18 15:38:50|39251.9|39211.9|39261.9|39221.9|39261.9|39221.9|39246.9|39206.9|12
1642520340000|2022-01-18 15:39:00|39256.9|39216.9|39255.1|39215.1|39261.9|39221.9|39255.1|39215.1|1
1642520350000|2022-01-18 15:39:10|39253.3|39213.3|39255.1|39215.1|39255.1|39215.1|39243.3|39203.3|12
1642520360000|2022-01-18 15:39:20|39256.9|39216.9|39255.1|39215.1|39256.9|39216.9|39246.9|39206.9|20
1642520370000|2022-01-18 15:39:30|39253.3|39213.3|39243.3|39203.3|39255.1|39215.1|39243.3|39203.3|10
1642520380000|2022-01-18 15:39:40|39235.1|39195.1|39235.1|39195.1|39235.1|39195.1|39228.3|39188.3|15
1642520390000|2022-01-18 15:39:50|39231.9|39191.9|39225.1|39185.1|39231.9|39191.9|39225.1|39185.1|10
1642520400000|2022-01-18 15:40:00|39211.9|39171.9|39240.1|39200.1|39240.1|39200.1|39211.9|39171.9|12
1642520410000|2022-01-18 15:40:10|39241.9|39201.9|39255.1|39215.1|39255.1|39215.1|39241.9|39201.9|5
1642520420000|2022-01-18 15:40:20|39256.9|39216.9|39245.1|39205.1|39256.9|39216.9|39245.1|39205.1|11
1642520430000|2022-01-18 15:40:30|39250.1|39210.1|39271.9|39231.9|39271.9|39231.9|39250.1|39210.1|23
1642520440000|2022-01-18 15:40:40|39266.9|39226.9|39265.1|39225.1|39271.9|39231.9|39256.9|39216.9|13
1642520450000|2022-01-18 15:40:50|39270.1|39230.1|39236.9|39196.9|39275.1|39235.1|39235.1|39195.1|24
1642520460000|2022-01-18 15:41:00|39235.1|39195.1|39231.9|39191.9|39235.1|39195.1|39226.9|39186.9|4
1642520470000|2022-01-18 15:41:10|39208.8|39168.8|39213.8|39173.8|39218.8|39178.8|39208.8|39168.8|47
1642520480000|2022-01-18 15:41:20|39210.6|39170.6|39200.6|39160.6|39210.6|39170.6|39195.6|39155.6|11
1642520490000|2022-01-18 15:41:30|39198.8|39158.8|39200.6|39160.6|39200.6|39160.6|39160.6|39120.6|78
1642520500000|2022-01-18 15:41:40|39197.4|39157.4|39169.3|39129.3|39197.4|39157.4|39167.4|39127.4|12
1642520510000|2022-01-18 15:41:50|39179.3|39139.3|39172.4|39132.4|39179.3|39139.3|39167.4|39127.4|20
1642520520000|2022-01-18 15:42:00|39174.3|39134.3|39174.3|39134.3|39174.3|39134.3|39172.4|39132.4|7
1642520530000|2022-01-18 15:42:10|39184.3|39144.3|39174.3|39134.3|39184.3|39144.3|39174.3|39134.3|16
1642520540000|2022-01-18 15:42:20|39179.3|39139.3|39179.3|39139.3|39184.3|39144.3|39177.4|39137.4|10
1642520550000|2022-01-18 15:42:30|39177.4|39137.4|39184.3|39144.3|39184.3|39144.3|39177.4|39137.4|0
1642520560000|2022-01-18 15:42:40|39179.3|39139.3|39179.3|39139.3|39179.3|39139.3|39174.3|39134.3|9
1642520570000|2022-01-18 15:42:50|39182.4|39142.4|39179.3|39139.3|39184.3|39144.3|39179.3|39139.3|10
1642520580000|2022-01-18 15:43:00|39182.4|39142.4|39179.3|39139.3|39184.3|39144.3|39179.3|39139.3|29
1642520590000|2022-01-18 15:43:10|39174.3|39134.3|39181.1|39141.1|39184.3|39144.3|39174.3|39134.3|29
1642520600000|2022-01-18 15:43:20|39184.3|39144.3|39207.4|39167.4|39214.3|39174.3|39184.3|39144.3|52
1642520610000|2022-01-18 15:43:30|39214.3|39174.3|39199.3|39159.3|39214.3|39174.3|39194.3|39154.3|39
1642520620000|2022-01-18 15:43:40|39202.4|39162.4|39204.3|39164.3|39204.3|39164.3|39202.4|39162.4|4
1642520630000|2022-01-18 15:43:50|39202.4|39162.4|39202.4|39162.4|39209.3|39169.3|39202.4|39162.4|7
1642520640000|2022-01-18 15:44:00|39199.3|39159.3|39212.4|39172.4|39212.4|39172.4|39199.3|39159.3|8
1642520650000|2022-01-18 15:44:10|39209.3|39169.3|39214.3|39174.3|39222.4|39182.4|39202.4|39162.4|18
1642520660000|2022-01-18 15:44:20|39216.1|39176.1|39222.4|39182.4|39224.3|39184.3|39216.1|39176.1|4
1642520670000|2022-01-18 15:44:30|39224.3|39184.3|39212.4|39172.4|39224.3|39184.3|39212.4|39172.4|23
1642520680000|2022-01-18 15:44:40|39219.3|39179.3|39242.4|39202.4|39244.3|39204.3|39215.6|39175.6|40
1642520690000|2022-01-18 15:44:50|39239.3|39199.3|39232.4|39192.4|39239.3|39199.3|39227.4|39187.4|7
1642520700000|2022-01-18 15:45:00|39227.4|39187.4|39229.3|39189.3|39244.3|39204.3|39227.4|39187.4|25
1642520710000|2022-01-18 15:45:10|39226.1|39186.1|39209.3|39169.3|39229.3|39189.3|39209.3|39169.3|12
1642520720000|2022-01-18 15:45:20|39206.1|39166.1|39212.4|39172.4|39214.3|39174.3|39206.1|39166.1|3
1642520730000|2022-01-18 15:45:30|39204.3|39164.3|39209.3|39169.3|39209.3|39169.3|39204.3|39164.3|4
1642520740000|2022-01-18 15:45:40|39207.4|39167.4|39194.3|39154.3|39212.4|39172.4|39187.4|39147.4|26
1642520750000|2022-01-18 15:45:50|39192.4|39152.4|39192.4|39152.4|39194.3|39154.3|39189.3|39149.3|4
1642520760000|2022-01-18 15:46:00|39184.3|39144.3|39199.2|39159.2|39199.2|39159.2|39184.3|39144.3|12
1642520770000|2022-01-18 15:46:10|39194.2|39154.2|39202.4|39162.4|39204.2|39164.2|39194.2|39154.2|19
1642520780000|2022-01-18 15:46:20|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|7
1642520790000|2022-01-18 15:46:30|39202.4|39162.4|39214.2|39174.2|39214.2|39174.2|39189.2|39149.2|25
1642520800000|2022-01-18 15:46:40|39209.2|39169.2|39234.2|39194.2|39234.2|39194.2|39209.2|39169.2|5
1642520810000|2022-01-18 15:46:50|39236.1|39196.1|39237.4|39197.4|39239.2|39199.2|39232.4|39192.4|13
1642520820000|2022-01-18 15:47:00|39239.2|39199.2|39224.2|39184.2|39244.2|39204.2|39224.2|39184.2|39
1642520830000|2022-01-18 15:47:10|39222.4|39182.4|39224.2|39184.2|39232.4|39192.4|39222.4|39182.4|12
1642520840000|2022-01-18 15:47:20|39229.2|39189.2|39229.2|39189.2|39234.2|39194.2|39229.2|39189.2|13
1642520850000|2022-01-18 15:47:30|39232.4|39192.4|39232.4|39192.4|39234.2|39194.2|39232.4|39192.4|5
1642520860000|2022-01-18 15:47:40|39234.2|39194.2|39229.2|39189.2|39234.2|39194.2|39219.2|39179.2|20
1642520870000|2022-01-18 15:47:50|39234.2|39194.2|39232.4|39192.4|39239.2|39199.2|39229.2|39189.2|6
1642520880000|2022-01-18 15:48:00|39231.1|39191.1|39235.6|39195.6|39235.6|39195.6|39227.4|39187.4|33
1642520890000|2022-01-18 15:48:10|39239.2|39199.2|39249.2|39209.2|39249.2|39209.2|39239.2|39199.2|7
1642520900000|2022-01-18 15:48:20|39252.4|39212.4|39254.2|39214.2|39254.2|39214.2|39242.4|39202.4|9
1642520910000|2022-01-18 15:48:30|39252.4|39212.4|39262.4|39222.4|39262.4|39222.4|39252.4|39212.4|4
1642520920000|2022-01-18 15:48:40|39268.7|39228.7|39262.4|39222.4|39268.7|39228.7|39252.4|39212.4|13
1642520930000|2022-01-18 15:48:50|39264.2|39224.2|39274.2|39234.2|39274.2|39234.2|39264.2|39224.2|5
1642520940000|2022-01-18 15:49:00|39264.2|39224.2|39272.4|39232.4|39274.2|39234.2|39262.4|39222.4|18
1642520950000|2022-01-18 15:49:10|39269.2|39229.2|39269.2|39229.2|39269.2|39229.2|39264.2|39224.2|3
1642520960000|2022-01-18 15:49:20|39272.4|39232.4|39274.2|39234.2|39274.2|39234.2|39269.2|39229.2|8
1642520970000|2022-01-18 15:49:30|39269.2|39229.2|39254.2|39214.2|39269.2|39229.2|39254.2|39214.2|20
1642520980000|2022-01-18 15:49:40|39249.2|39209.2|39264.2|39224.2|39264.2|39224.2|39249.2|39209.2|12
1642520990000|2022-01-18 15:49:50|39269.2|39229.2|39274.2|39234.2|39274.2|39234.2|39269.2|39229.2|2
1642521000000|2022-01-18 15:50:00|39264.2|39224.2|39267.4|39227.4|39269.2|39229.2|39257.4|39217.4|9
1642521010000|2022-01-18 15:50:10|39264.2|39224.2|39269.2|39229.2|39269.2|39229.2|39262.4|39222.4|0
1642521020000|2022-01-18 15:50:20|39272.4|39232.4|39279.2|39239.2|39282.4|39242.4|39272.4|39232.4|3
1642521030000|2022-01-18 15:50:30|39274.2|39234.2|39296.1|39256.1|39301.1|39261.1|39272.4|39232.4|14
1642521040000|2022-01-18 15:50:40|39294.2|39254.2|39279.2|39239.2|39299.2|39259.2|39279.2|39239.2|16
1642521050000|2022-01-18 15:50:50|39276.1|39236.1|39264.2|39224.2|39279.2|39239.2|39264.2|39224.2|8
1642521060000|2022-01-18 15:51:00|39267.4|39227.4|39262.4|39222.4|39272.4|39232.4|39262.4|39222.4|4
1642521070000|2022-01-18 15:51:10|39254.2|39214.2|39256.1|39216.1|39256.1|39216.1|39249.2|39209.2|17
1642521080000|2022-01-18 15:51:20|39252.4|39212.4|39252.4|39212.4|39259.2|39219.2|39249.2|39209.2|3
1642521090000|2022-01-18 15:51:30|39249.2|39209.2|39251.1|39211.1|39251.1|39211.1|39244.2|39204.2|13
1642521100000|2022-01-18 15:51:40|39249.2|39209.2|39254.2|39214.2|39254.2|39214.2|39249.2|39209.2|4
1642521110000|2022-01-18 15:51:50|39237.9|39197.9|39216.1|39176.1|39237.9|39197.9|39211.1|39171.1|24
1642521120000|2022-01-18 15:52:00|39221.1|39181.1|39191.1|39151.1|39221.1|39181.1|39191.1|39151.1|60
1642521130000|2022-01-18 15:52:10|39196.1|39156.1|39186.1|39146.1|39196.1|39156.1|39181.1|39141.1|9
1642521140000|2022-01-18 15:52:20|39182.9|39142.9|39181.1|39141.1|39182.9|39142.9|39176.1|39136.1|6
1642521150000|2022-01-18 15:52:30|39176.1|39136.1|39167.9|39127.9|39187.9|39147.9|39167.9|39127.9|15
1642521160000|2022-01-18 15:52:40|39157.9|39117.9|39151.1|39111.1|39157.9|39117.9|39147.9|39107.9|16
1642521170000|2022-01-18 15:52:50|39157.9|39117.9|39166.1|39126.1|39167.9|39127.9|39157.9|39117.9|18
1642521180000|2022-01-18 15:53:00|39161.1|39121.1|39166.1|39126.1|39167.9|39127.9|39161.1|39121.1|16
1642521190000|2022-01-18 15:53:10|39162.9|39122.9|39157.9|39117.9|39162.9|39122.9|39157.9|39117.9|8
1642521200000|2022-01-18 15:53:20|39166.1|39126.1|39177.9|39137.9|39187.9|39147.9|39166.1|39126.1|65
1642521210000|2022-01-18 15:53:30|39176.1|39136.1|39167.9|39127.9|39177.9|39137.9|39166.1|39126.1|7
1642521220000|2022-01-18 15:53:40|39172.9|39132.9|39176.1|39136.1|39177.9|39137.9|39172.9|39132.9|24
1642521230000|2022-01-18 15:53:50|39174.2|39134.2|39177.9|39137.9|39177.9|39137.9|39174.2|39134.2|10
1642521240000|2022-01-18 15:54:00|39176.1|39136.1|39176.1|39136.1|39177.9|39137.9|39172.9|39132.9|12
1642521250000|2022-01-18 15:54:10|39167.9|39127.9|39176.1|39136.1|39177.9|39137.9|39167.9|39127.9|3
1642521260000|2022-01-18 15:54:20|39177.9|39137.9|39186.1|39146.1|39186.1|39146.1|39176.1|39136.1|10
1642521270000|2022-01-18 15:54:30|39187.9|39147.9|39167.9|39127.9|39187.9|39147.9|39167.9|39127.9|10
1642521280000|2022-01-18 15:54:40|39166.1|39126.1|39176.1|39136.1|39176.1|39136.1|39157.9|39117.9|11
1642521290000|2022-01-18 15:54:50|39177.9|39137.9|39186.1|39146.1|39186.1|39146.1|39177.9|39137.9|1
1642521300000|2022-01-18 15:55:00|39187.9|39147.9|39186.1|39146.1|39197.9|39157.9|39182.9|39142.9|24
1642521310000|2022-01-18 15:55:10|39184.2|39144.2|39162.9|39122.9|39184.2|39144.2|39157.9|39117.9|16
1642521320000|2022-01-18 15:55:20|39167.9|39127.9|39157.9|39117.9|39167.9|39127.9|39157.9|39117.9|9
1642521330000|2022-01-18 15:55:30|39161.1|39121.1|39171.1|39131.1|39172.9|39132.9|39161.1|39121.1|4
1642521340000|2022-01-18 15:55:40|39167.9|39127.9|39167.9|39127.9|39167.9|39127.9|39166.1|39126.1|4
1642521350000|2022-01-18 15:55:50|39176.1|39136.1|39176.1|39136.1|39177.9|39137.9|39176.1|39136.1|5
1642521360000|2022-01-18 15:56:00|39171.1|39131.1|39187.9|39147.9|39196.1|39156.1|39167.9|39127.9|13
1642521370000|2022-01-18 15:56:10|39186.1|39146.1|39181.1|39141.1|39187.9|39147.9|39181.1|39141.1|4
1642521380000|2022-01-18 15:56:20|39194.2|39154.2|39182.4|39142.4|39199.2|39159.2|39182.4|39142.4|11
1642521390000|2022-01-18 15:56:30|39179.2|39139.2|39179.2|39139.2|39182.4|39142.4|39179.2|39139.2|12
1642521400000|2022-01-18 15:56:40|39174.2|39134.2|39174.2|39134.2|39174.2|39134.2|39169.2|39129.2|5
1642521410000|2022-01-18 15:56:50|39172.4|39132.4|39164.2|39124.2|39172.4|39132.4|39164.2|39124.2|4
1642521420000|2022-01-18 15:57:00|39167.4|39127.4|39172.4|39132.4|39174.2|39134.2|39167.4|39127.4|2
1642521430000|2022-01-18 15:57:10|39169.2|39129.2|39172.4|39132.4|39172.4|39132.4|39169.2|39129.2|2
1642521440000|2022-01-18 15:57:20|39169.2|39129.2|39172.4|39132.4|39172.4|39132.4|39169.2|39129.2|4
1642521450000|2022-01-18 15:57:30|39174.2|39134.2|39197.9|39157.9|39197.9|39157.9|39172.4|39132.4|35
1642521460000|2022-01-18 15:57:40|39196.1|39156.1|39201.1|39161.1|39201.1|39161.1|39196.1|39156.1|0
1642521470000|2022-01-18 15:57:50|39192.9|39152.9|39206.1|39166.1|39206.1|39166.1|39192.9|39152.9|8
1642521480000|2022-01-18 15:58:00|39199.2|39159.2|39244.2|39204.2|39252.4|39212.4|39196.1|39156.1|38
1642521490000|2022-01-18 15:58:10|39247.4|39207.4|39226.1|39186.1|39247.4|39207.4|39224.2|39184.2|16
1642521500000|2022-01-18 15:58:20|39224.2|39184.2|39232.4|39192.4|39232.4|39192.4|39224.2|39184.2|6
1642521510000|2022-01-18 15:58:30|39234.2|39194.2|39239.2|39199.2|39244.2|39204.2|39232.4|39192.4|18
1642521520000|2022-01-18 15:58:40|39236.1|39196.1|39239.2|39199.2|39244.2|39204.2|39236.1|39196.1|3
1642521530000|2022-01-18 15:58:50|39236.1|39196.1|39252.4|39212.4|39252.4|39212.4|39234.2|39194.2|6
1642521540000|2022-01-18 15:59:00|39254.2|39214.2|39252.4|39212.4|39256.1|39216.1|39242.4|39202.4|16
1642521550000|2022-01-18 15:59:10|39254.2|39214.2|39272.4|39232.4|39272.4|39232.4|39252.4|39212.4|15
1642521560000|2022-01-18 15:59:20|39274.2|39234.2|39267.4|39227.4|39274.2|39234.2|39262.4|39222.4|49
1642521570000|2022-01-18 15:59:30|39265.5|39225.5|39262.4|39222.4|39282.4|39242.4|39262.4|39222.4|17
1642521580000|2022-01-18 15:59:40|39272.4|39232.4|39270.5|39230.5|39272.4|39232.4|39267.4|39227.4|58
1642521590000|2022-01-18 15:59:50|39264.2|39224.2|39262.4|39222.4|39272.4|39232.4|39262.4|39222.4|15
1642521600000|2022-01-18 16:00:00|39269.2|39229.2|39272.4|39232.4|39272.4|39232.4|39262.4|39222.4|18
1642521610000|2022-01-18 16:00:10|39264.2|39224.2|39262.4|39222.4|39264.2|39224.2|39259.2|39219.2|78
1642521620000|2022-01-18 16:00:20|39264.2|39224.2|39262.4|39222.4|39264.2|39224.2|39262.4|39222.4|19
1642521630000|2022-01-18 16:00:30|39260.5|39220.5|39254.2|39214.2|39264.2|39224.2|39254.2|39214.2|18
1642521640000|2022-01-18 16:00:40|39249.2|39209.2|39252.4|39212.4|39252.4|39212.4|39244.2|39204.2|6
1642521650000|2022-01-18 16:00:50|39254.2|39214.2|39254.2|39214.2|39262.4|39222.4|39254.2|39214.2|43
1642521660000|2022-01-18 16:01:00|39252.4|39212.4|39242.4|39202.4|39252.4|39212.4|39232.4|39192.4|16
1642521670000|2022-01-18 16:01:10|39245.5|39205.5|39244.2|39204.2|39252.4|39212.4|39242.4|39202.4|6
1642521680000|2022-01-18 16:01:20|39242.4|39202.4|39224.2|39184.2|39242.4|39202.4|39224.2|39184.2|16
1642521690000|2022-01-18 16:01:30|39229.2|39189.2|39224.2|39184.2|39229.2|39189.2|39224.2|39184.2|6
1642521700000|2022-01-18 16:01:40|39227.4|39187.4|39232.4|39192.4|39234.2|39194.2|39227.4|39187.4|10
1642521710000|2022-01-18 16:01:50|39234.2|39194.2|39234.2|39194.2|39234.2|39194.2|39234.2|39194.2|13
1642521720000|2022-01-18 16:02:00|39242.4|39202.4|39212.4|39172.4|39242.4|39202.4|39212.4|39172.4|37
1642521730000|2022-01-18 16:02:10|39214.2|39174.2|39224.2|39184.2|39224.2|39184.2|39214.2|39174.2|5
1642521740000|2022-01-18 16:02:20|39229.2|39189.2|39212.4|39172.4|39229.2|39189.2|39212.4|39172.4|39
1642521750000|2022-01-18 16:02:30|39214.2|39174.2|39217.4|39177.4|39224.2|39184.2|39214.2|39174.2|12
1642521760000|2022-01-18 16:02:40|39222.4|39182.4|39217.4|39177.4|39224.2|39184.2|39217.4|39177.4|8
1642521770000|2022-01-18 16:02:50|39214.2|39174.2|39202.4|39162.4|39217.4|39177.4|39202.4|39162.4|16
1642521780000|2022-01-18 16:03:00|39207.4|39167.4|39194.2|39154.2|39212.4|39172.4|39192.4|39152.4|18
1642521790000|2022-01-18 16:03:10|39189.2|39149.2|39174.2|39134.2|39192.4|39152.4|39172.4|39132.4|17
1642521800000|2022-01-18 16:03:20|39172.4|39132.4|39162.4|39122.4|39172.4|39132.4|39162.4|39122.4|56
1642521810000|2022-01-18 16:03:30|39165.5|39125.5|39170.5|39130.5|39172.4|39132.4|39162.4|39122.4|20
1642521820000|2022-01-18 16:03:40|39152.4|39112.4|39180.5|39140.5|39180.5|39140.5|39152.4|39112.4|24
1642521830000|2022-01-18 16:03:50|39182.4|39142.4|39180.5|39140.5|39182.4|39142.4|39170.5|39130.5|25
1642521840000|2022-01-18 16:04:00|39182.4|39142.4|39182.4|39142.4|39184.2|39144.2|39172.4|39132.4|28
1642521850000|2022-01-18 16:04:10|39184.2|39144.2|39192.4|39152.4|39202.4|39162.4|39184.2|39144.2|12
1642521860000|2022-01-18 16:04:20|39182.4|39142.4|39172.4|39132.4|39187.4|39147.4|39172.4|39132.4|28
1642521870000|2022-01-18 16:04:30|||||||||1
1642521880000|2022-01-18 16:04:40|39182.4|39142.4|39175.5|39135.5|39185.5|39145.5|39172.4|39132.4|17
1642521890000|2022-01-18 16:04:50|39172.4|39132.4|39175.5|39135.5|39175.5|39135.5|39172.4|39132.4|2
1642521900000|2022-01-18 16:05:00|39172.4|39132.4|39177.4|39137.4|39177.4|39137.4|39170.5|39130.5|7
1642521910000|2022-01-18 16:05:10|39180.5|39140.5|39172.4|39132.4|39180.5|39140.5|39169.2|39129.2|4
1642521920000|2022-01-18 16:05:20|39162.4|39122.4|39152.4|39112.4|39162.4|39122.4|39152.4|39112.4|5
1642521930000|2022-01-18 16:05:30|39154.2|39114.2|39152.4|39112.4|39160.5|39120.5|39152.4|39112.4|6
1642521940000|2022-01-18 16:05:40|39160.5|39120.5|39160.5|39120.5|39160.5|39120.5|39160.5|39120.5|6
1642521950000|2022-01-18 16:05:50|39166.9|39126.9|39178.7|39138.7|39178.7|39138.7|39166.9|39126.9|3
1642521960000|2022-01-18 16:06:00|39180.5|39140.5|39175.5|39135.5|39180.5|39140.5|39173.7|39133.7|4
1642521970000|2022-01-18 16:06:10|39173.7|39133.7|39165.5|39125.5|39175.5|39135.5|39155.5|39115.5|7
1642521980000|2022-01-18 16:06:20|39162.4|39122.4|39170.5|39130.5|39170.5|39130.5|39158.7|39118.7|23
1642521990000|2022-01-18 16:06:30|39168.7|39128.7|39147.4|39107.4|39168.7|39128.7|39147.4|39107.4|8
1642522000000|2022-01-18 16:06:40|39140.5|39100.5|39145.5|39105.5|39152.4|39112.4|39140.5|39100.5|12
1642522010000|2022-01-18 16:06:50|39147.4|39107.4|39152.4|39112.4|39152.4|39112.4|39145.5|39105.5|8
1642522020000|2022-01-18 16:07:00|39142.4|39102.4|39125.5|39085.5|39147.4|39107.4|39125.5|39085.5|21
1642522030000|2022-01-18 16:07:10|39122.4|39082.4|39120.5|39080.5|39125.5|39085.5|39117.4|39077.4|12
1642522040000|2022-01-18 16:07:20|39117.4|39077.4|39117.4|39077.4|39120.5|39080.5|39117.4|39077.4|1
1642522050000|2022-01-18 16:07:30|39120.5|39080.5|39117.4|39077.4|39127.4|39087.4|39114.2|39074.2|23
1642522060000|2022-01-18 16:07:40|39120.5|39080.5|39117.4|39077.4|39122.4|39082.4|39117.4|39077.4|4
1642522070000|2022-01-18 16:07:50|39120.5|39080.5|39114.2|39074.2|39120.5|39080.5|39114.2|39074.2|2
1642522080000|2022-01-18 16:08:00|39119.2|39079.2|39117.4|39077.4|39119.2|39079.2|39117.4|39077.4|8
1642522090000|2022-01-18 16:08:10|39114.2|39074.2|39114.2|39074.2|39114.2|39074.2|39114.2|39074.2|2
1642522100000|2022-01-18 16:08:20|39106|39066|39106|39066|39109.2|39069.2|39102.4|39062.4|5
1642522110000|2022-01-18 16:08:30|39111|39071|39109.2|39069.2|39111|39071|39109.2|39069.2|4
1642522120000|2022-01-18 16:08:40|39106|39066|39094.2|39054.2|39106|39066|39094.2|39054.2|13
1642522130000|2022-01-18 16:08:50|39092.4|39052.4|39092.4|39052.4|39096|39056|39092.4|39052.4|5
1642522140000|2022-01-18 16:09:00|39094.2|39054.2|39107.4|39067.4|39107.4|39067.4|39094.2|39054.2|14
1642522150000|2022-01-18 16:09:10|39110.5|39070.5|39107.4|39067.4|39112.4|39072.4|39104.2|39064.2|11
1642522160000|2022-01-18 16:09:20|39112.4|39072.4|39109.2|39069.2|39112.4|39072.4|39109.2|39069.2|2
1642522170000|2022-01-18 16:09:30|39112.4|39072.4|39067.9|39027.9|39112.4|39072.4|39067.9|39027.9|28
1642522180000|2022-01-18 16:09:40|39072.9|39032.9|39039.7|38999.7|39072.9|39032.9|39032.9|38992.9|33
1642522190000|2022-01-18 16:09:50|39037.9|38997.9|39049.7|39009.7|39049.7|39009.7|39037.9|38997.9|21
1642522200000|2022-01-18 16:10:00|39047.9|39007.9|39037.9|38997.9|39049.7|39009.7|39037.9|38997.9|8
1642522210000|2022-01-18 16:10:10|39039.7|38999.7|39052.9|39012.9|39056|39016|39039.7|38999.7|29
1642522220000|2022-01-18 16:10:20|39049.7|39009.7|39056|39016|39056|39016|39049.7|39009.7|10
1642522230000|2022-01-18 16:10:30|39052.9|39012.9|39054.7|39014.7|39066|39026|39051.5|39011.5|11
1642522240000|2022-01-18 16:10:40|39057.9|39017.9|39062.9|39022.9|39062.9|39022.9|39057.9|39017.9|3
1642522250000|2022-01-18 16:10:50|39057.9|39017.9|39057.9|39017.9|39062.9|39022.9|39057.9|39017.9|4
1642522260000|2022-01-18 16:11:00|39067.9|39027.9|39076|39036|39076|39036|39067.9|39027.9|7
1642522270000|2022-01-18 16:11:10|39077.9|39037.9|39067.9|39027.9|39077.9|39037.9|39067.9|39027.9|9
1642522280000|2022-01-18 16:11:20|39077.9|39037.9|39067.9|39027.9|39077.9|39037.9|39067.9|39027.9|5
1642522290000|2022-01-18 16:11:30|39071|39031|39067.9|39027.9|39071|39031|39067.9|39027.9|6
1642522300000|2022-01-18 16:11:40|39057.9|39017.9|39056|39016|39057.9|39017.9|39056|39016|16
1642522310000|2022-01-18 16:11:50|39057.9|39017.9|39057.9|39017.9|39059.7|39019.7|39054.7|39014.7|32
1642522320000|2022-01-18 16:12:00|39059.7|39019.7|39044.7|39004.7|39059.7|39019.7|39042.9|39002.9|7
1642522330000|2022-01-18 16:12:10|39041.5|39001.5|39054.7|39014.7|39059.7|39019.7|39041.5|39001.5|28
1642522340000|2022-01-18 16:12:20|39056.5|39016.5|39054.7|39014.7|39056.5|39016.5|39049.7|39009.7|12
1642522350000|2022-01-18 16:12:30|39061.5|39021.5|39059.7|39019.7|39061.5|39021.5|39054.7|39014.7|14
1642522360000|2022-01-18 16:12:40|39054.7|39014.7|39056.5|39016.5|39056.5|39016.5|39054.7|39014.7|2
1642522370000|2022-01-18 16:12:50|39054.7|39014.7|39071.5|39031.5|39074.7|39034.7|39054.7|39014.7|10
1642522380000|2022-01-18 16:13:00|39069.7|39029.7|39061.5|39021.5|39071.5|39031.5|39056.5|39016.5|9
1642522390000|2022-01-18 16:13:10|39064.7|39024.7|39071.5|39031.5|39074.7|39034.7|39064.7|39024.7|6
1642522400000|2022-01-18 16:13:20|39069.7|39029.7|39066.5|39026.5|39069.7|39029.7|39066.5|39026.5|3
1642522410000|2022-01-18 16:13:30|39069.7|39029.7|39081.5|39041.5|39081.5|39041.5|39069.7|39029.7|3
1642522420000|2022-01-18 16:13:40|39079.7|39039.7|39077.9|39037.9|39079.7|39039.7|39074.7|39034.7|9
1642522430000|2022-01-18 16:13:50|39071.5|39031.5|39046.5|39006.5|39071.5|39031.5|39046.5|39006.5|16
1642522440000|2022-01-18 16:14:00|39041.5|39001.5|39029.7|38989.7|39041.5|39001.5|39029.7|38989.7|1
1642522450000|2022-01-18 16:14:10|39031.5|38991.5|39031.5|38991.5|39031.5|38991.5|39021.5|38981.5|10
1642522460000|2022-01-18 16:14:20|39036.5|38996.5|39021.5|38981.5|39036.5|38996.5|39021.5|38981.5|5
1642522470000|2022-01-18 16:14:30|39023.4|38983.4|39049.7|39009.7|39054.7|39014.7|39023.4|38983.4|16
1642522480000|2022-01-18 16:14:40|39046.5|39006.5|39064.7|39024.7|39064.7|39024.7|39046.5|39006.5|8
1642522490000|2022-01-18 16:14:50|39069.7|39029.7|39064.7|39024.7|39069.7|39029.7|39059.7|39019.7|3
1642522500000|2022-01-18 16:15:00|39062.8|39022.8|39059.7|39019.7|39071.5|39031.5|39059.7|39019.7|16
1642522510000|2022-01-18 16:15:10|39071.5|39031.5|39074.7|39034.7|39074.7|39034.7|39069.7|39029.7|16
1642522520000|2022-01-18 16:15:20|39072.8|39032.8|39089.7|39049.7|39089.7|39049.7|39072.8|39032.8|6
1642522530000|2022-01-18 16:15:30|39094.7|39054.7|39084.7|39044.7|39097.8|39057.8|39072.8|39032.8|10
1642522540000|2022-01-18 16:15:40|39087.8|39047.8|39071.5|39031.5|39092.8|39052.8|39071.5|39031.5|25
1642522550000|2022-01-18 16:15:50|39069.7|39029.7|39074.7|39034.7|39079.7|39039.7|39069.7|39029.7|11
1642522560000|2022-01-18 16:16:00|39071.5|39031.5|39069.7|39029.7|39077.8|39037.8|39067.8|39027.8|8
1642522570000|2022-01-18 16:16:10|39067.8|39027.8|39057.8|39017.8|39069.7|39029.7|39057.8|39017.8|6
1642522580000|2022-01-18 16:16:20|39059.7|39019.7|39062.8|39022.8|39064.7|39024.7|39057.8|39017.8|5
1642522590000|2022-01-18 16:16:30|39064.7|39024.7|39069.7|39029.7|39069.7|39029.7|39062.8|39022.8|5
1642522600000|2022-01-18 16:16:40|39072.8|39032.8|39067.8|39027.8|39072.8|39032.8|39067.8|39027.8|3
1642522610000|2022-01-18 16:16:50|39069.7|39029.7|39057.8|39017.8|39069.7|39029.7|39057.8|39017.8|2
1642522620000|2022-01-18 16:17:00|39059.7|39019.7|39054.7|39014.7|39061.5|39021.5|39051.5|39011.5|19
1642522630000|2022-01-18 16:17:10|39057.8|39017.8|39051.5|39011.5|39057.8|39017.8|39051.5|39011.5|3
1642522640000|2022-01-18 16:17:20|39059.7|39019.7|39061.5|39021.5|39067.8|39027.8|39054.7|39014.7|11
1642522650000|2022-01-18 16:17:30|39056.5|39016.5|39051.5|39011.5|39059.7|39019.7|39051.5|39011.5|8
1642522660000|2022-01-18 16:17:40|39059.7|39019.7|39071.5|39031.5|39081.5|39041.5|39059.7|39019.7|13
1642522670000|2022-01-18 16:17:50|39061.5|39021.5|39061.5|39021.5|39061.5|39021.5|39059.7|39019.7|10
1642522680000|2022-01-18 16:18:00|39059.7|39019.7|39061.5|39021.5|39061.5|39021.5|39051.5|39011.5|16
1642522690000|2022-01-18 16:18:10|||||||||1
1642522700000|2022-01-18 16:18:20|||||||||1
1642522720000|2022-01-18 16:18:40|39071.5|39031.5|39076.5|39036.5|39076.5|39036.5|39071.5|39031.5|13
1642522730000|2022-01-18 16:18:50|39071.5|39031.5|39061.5|39021.5|39071.5|39031.5|39061.5|39021.5|29
1642522740000|2022-01-18 16:19:00|39069.7|39029.7|39071.5|39031.5|39081.5|39041.5|39069.7|39029.7|14
1642522750000|2022-01-18 16:19:10|39076.5|39036.5|39071.5|39031.5|39081.5|39041.5|39071.5|39031.5|12
1642522760000|2022-01-18 16:19:20|39073.4|39033.4|39071.5|39031.5|39073.4|39033.4|39071.5|39031.5|2
1642522770000|2022-01-18 16:19:30|||||||||2
1642522780000|2022-01-18 16:19:40|39074.7|39034.7|39071.5|39031.5|39076.5|39036.5|39071.5|39031.5|3
1642522790000|2022-01-18 16:19:50|39081.5|39041.5|39076.5|39036.5|39081.5|39041.5|39076.5|39036.5|4
1642522800000|2022-01-18 16:20:00|39071.5|39031.5|39089.7|39049.7|39091.5|39051.5|39071.5|39031.5|12
1642522810000|2022-01-18 16:20:10|39081.5|39041.5|39089.7|39049.7|39091.5|39051.5|39081.5|39041.5|5
1642522820000|2022-01-18 16:20:20|39086.5|39046.5|39081.5|39041.5|39086.5|39046.5|39081.5|39041.5|15
1642522830000|2022-01-18 16:20:30|39086.5|39046.5|39089.7|39049.7|39091.5|39051.5|39086.5|39046.5|3
1642522840000|2022-01-18 16:20:40|39091.5|39051.5|39091.5|39051.5|39099.7|39059.7|39091.5|39051.5|8
1642522850000|2022-01-18 16:20:50|39096.5|39056.5|39081.5|39041.5|39101.5|39061.5|39081.5|39041.5|13
1642522860000|2022-01-18 16:21:00|39091.5|39051.5|39066.5|39026.5|39091.5|39051.5|39063.3|39023.3|23
1642522870000|2022-01-18 16:21:10|39063.3|39023.3|39066.5|39026.5|39071.5|39031.5|39061.5|39021.5|16
1642522880000|2022-01-18 16:21:20|39076.5|39036.5|39071.5|39031.5|39089.7|39049.7|39071.5|39031.5|9
1642522890000|2022-01-18 16:21:30|39076.5|39036.5|39081.5|39041.5|39081.5|39041.5|39076.5|39036.5|4
1642522900000|2022-01-18 16:21:40|39077.8|39037.8|39104.7|39064.7|39111.5|39071.5|39074.7|39034.7|49
1642522910000|2022-01-18 16:21:50|39107.8|39067.8|39104.7|39064.7|39107.8|39067.8|39102.8|39062.8|4
1642522920000|2022-01-18 16:22:00|39102.8|39062.8|39102.8|39062.8|39104.7|39064.7|39099.7|39059.7|2
1642522930000|2022-01-18 16:22:10|39107.8|39067.8|39099.7|39059.7|39107.8|39067.8|39097.8|39057.8|12
1642522940000|2022-01-18 16:22:20|39104.7|39064.7|39102.8|39062.8|39109.7|39069.7|39102.8|39062.8|9
1642522950000|2022-01-18 16:22:30|39099.7|39059.7|39099.7|39059.7|39099.7|39059.7|39092.8|39052.8|5
1642522960000|2022-01-18 16:22:40|39102.8|39062.8|39102.8|39062.8|39104.7|39064.7|39102.8|39062.8|5
1642522970000|2022-01-18 16:22:50|39106|39066|39099.7|39059.7|39106|39066|39089.7|39049.7|4
1642522980000|2022-01-18 16:23:00|39097.8|39057.8|39096.5|39056.5|39099.7|39059.7|39096.5|39056.5|11
1642522990000|2022-01-18 16:23:10|39099.7|39059.7|39129.7|39089.7|39129.7|39089.7|39099.7|39059.7|21
1642523000000|2022-01-18 16:23:20|39122.8|39082.8|39122.8|39082.8|39127.8|39087.8|39122.8|39082.8|6
1642523010000|2022-01-18 16:23:30|39126|39086|39117.8|39077.8|39132.8|39092.8|39117.8|39077.8|2
1642523020000|2022-01-18 16:23:40|39107.8|39067.8|39099.7|39059.7|39107.8|39067.8|39094.7|39054.7|28
1642523030000|2022-01-18 16:23:50|39094.7|39054.7|39094.7|39054.7|39094.7|39054.7|39081.5|39041.5|13
1642523040000|2022-01-18 16:24:00|39084.7|39044.7|39079.7|39039.7|39084.7|39044.7|39079.7|39039.7|3
1642523050000|2022-01-18 16:24:10|39086|39046|39099.7|39059.7|39099.7|39059.7|39086|39046|7
1642523060000|2022-01-18 16:24:20|39096.5|39056.5|39099.7|39059.7|39099.7|39059.7|39096.5|39056.5|2
1642523070000|2022-01-18 16:24:30|39096.5|39056.5|39106.5|39066.5|39107.8|39067.8|39096.5|39056.5|12
1642523080000|2022-01-18 16:24:40|39099.7|39059.7|39109.7|39069.7|39109.7|39069.7|39099.7|39059.7|3
1642523090000|2022-01-18 16:24:50|39104.7|39064.7|39111.5|39071.5|39119.7|39079.7|39104.7|39064.7|7
1642523100000|2022-01-18 16:25:00|39109.7|39069.7|39089.7|39049.7|39109.7|39069.7|39086.5|39046.5|22
1642523110000|2022-01-18 16:25:10|39091.5|39051.5|39089.7|39049.7|39091.5|39051.5|39084.7|39044.7|8
1642523120000|2022-01-18 16:25:20|39096.5|39056.5|39094.7|39054.7|39099.7|39059.7|39094.7|39054.7|3
1642523130000|2022-01-18 16:25:30|39092.8|39052.8|39094.7|39054.7|39097.8|39057.8|39092.8|39052.8|4
1642523140000|2022-01-18 16:25:40|39092.8|39052.8|39109.7|39069.7|39109.7|39069.7|39084.7|39044.7|5
1642523150000|2022-01-18 16:25:50|39102.8|39062.8|39099.7|39059.7|39109.7|39069.7|39099.7|39059.7|7
1642523160000|2022-01-18 16:26:00|39107.8|39067.8|39102.8|39062.8|39107.8|39067.8|39102.8|39062.8|3
1642523170000|2022-01-18 16:26:10|39106|39066|39097.8|39057.8|39107.8|39067.8|39097.8|39057.8|22
1642523180000|2022-01-18 16:26:20|39102.8|39062.8|39102.8|39062.8|39102.8|39062.8|39102.8|39062.8|15
1642523190000|2022-01-18 16:26:30|39096|39056|39102.8|39062.8|39106|39066|39096|39056|8
1642523200000|2022-01-18 16:26:40|39112.8|39072.8|39112.8|39072.8|39112.8|39072.8|39112.8|39072.8|10
1642523210000|2022-01-18 16:26:50|39109.7|39069.7|39117.8|39077.8|39126|39086|39109.7|39069.7|7
1642523220000|2022-01-18 16:27:00|39127.8|39087.8|39117.8|39077.8|39127.8|39087.8|39117.8|39077.8|2
1642523230000|2022-01-18 16:27:10|39112.8|39072.8|39112.8|39072.8|39112.8|39072.8|39112.8|39072.8|1
1642523240000|2022-01-18 16:27:20|39116|39076|39102.8|39062.8|39117.8|39077.8|39097.8|39057.8|11
1642523250000|2022-01-18 16:27:30|||||||||1
1642523260000|2022-01-18 16:27:40|39097.8|39057.8|39107.8|39067.8|39107.8|39067.8|39097.8|39057.8|4
1642523270000|2022-01-18 16:27:50|39106|39066|39106|39066|39117.8|39077.8|39106|39066|26
1642523280000|2022-01-18 16:28:00|39107.8|39067.8|39097.8|39057.8|39107.8|39067.8|39092.8|39052.8|17
1642523290000|2022-01-18 16:28:10|39092.8|39052.8|39087.8|39047.8|39092.8|39052.8|39087.8|39047.8|6
1642523300000|2022-01-18 16:28:20|39089.7|39049.7|39092.8|39052.8|39092.8|39052.8|39089.7|39049.7|4
1642523310000|2022-01-18 16:28:30|39097.8|39057.8|39122.8|39082.8|39122.8|39082.8|39097.8|39057.8|5
1642523320000|2022-01-18 16:28:40|39119.7|39079.7|39116|39076|39122.8|39082.8|39116|39076|6
1642523330000|2022-01-18 16:28:50|39117.8|39077.8|39122.8|39082.8|39132.8|39092.8|39117.8|39077.8|5
1642523340000|2022-01-18 16:29:00|39117.8|39077.8|39102.8|39062.8|39122.8|39082.8|39102.8|39062.8|5
1642523350000|2022-01-18 16:29:10|39106|39066|39106|39066|39106|39066|39102.8|39062.8|3
1642523360000|2022-01-18 16:29:20|39107.8|39067.8|39106|39066|39116|39076|39106|39066|8
1642523370000|2022-01-18 16:29:30|39107.8|39067.8|39112.8|39072.8|39116|39076|39106|39066|5
1642523380000|2022-01-18 16:29:40|39116|39076|39112.8|39072.8|39116|39076|39112.8|39072.8|1
1642523390000|2022-01-18 16:29:50|39106|39066|39107.8|39067.8|39107.8|39067.8|39097.8|39057.8|5
1642523400000|2022-01-18 16:30:00|39106|39066|39092.8|39052.8|39106|39066|39087.8|39047.8|10
1642523410000|2022-01-18 16:30:10|39096|39056|39107.8|39067.8|39112.8|39072.8|39096|39056|18
1642523420000|2022-01-18 16:30:20|39106|39066|39092.8|39052.8|39106|39066|39092.8|39052.8|11
1642523430000|2022-01-18 16:30:30|39097.8|39057.8|39106|39066|39106|39066|39092.8|39052.8|11
1642523440000|2022-01-18 16:30:40|39097.8|39057.8|39102.8|39062.8|39102.8|39062.8|39096|39056|3
1642523450000|2022-01-18 16:30:50|39106|39066|39106|39066|39106|39066|39099.6|39059.6|5
1642523460000|2022-01-18 16:31:00|39101|39061|39097.8|39057.8|39106|39066|39096|39056|11
1642523470000|2022-01-18 16:31:10|39096|39056|39097.8|39057.8|39097.8|39057.8|39096|39056|2
1642523480000|2022-01-18 16:31:20|39096|39056|39087.8|39047.8|39096|39056|39087.8|39047.8|3
1642523490000|2022-01-18 16:31:30|39096|39056|39106|39066|39107.8|39067.8|39096|39056|8
1642523500000|2022-01-18 16:31:40|39107.8|39067.8|39102.8|39062.8|39112.8|39072.8|39101|39061|7
1642523510000|2022-01-18 16:31:50|39097.8|39057.8|39111|39071|39111|39071|39097.8|39057.8|12
1642523520000|2022-01-18 16:32:00|39106|39066|39114.1|39074.1|39114.1|39074.1|39106|39066|3
1642523530000|2022-01-18 16:32:10|39116|39076|39137.8|39097.8|39137.8|39097.8|39116|39076|12
1642523540000|2022-01-18 16:32:20|39136|39096|39146|39106|39156|39116|39136|39096|23
1642523550000|2022-01-18 16:32:30|39139.6|39099.6|39126|39086|39139.6|39099.6|39126|39086|12
1642523560000|2022-01-18 16:32:40|39127.8|39087.8|39127.8|39087.8|39127.8|39087.8|39127.8|39087.8|2
1642523570000|2022-01-18 16:32:50|39136|39096|39136|39096|39136|39096|39136|39096|4
1642523580000|2022-01-18 16:33:00|39131|39091|39131|39091|39132.8|39092.8|39126|39086|23
1642523590000|2022-01-18 16:33:10|39136|39096|39136|39096|39136|39096|39136|39096|4
1642523600000|2022-01-18 16:33:20|39132.8|39092.8|39126|39086|39132.8|39092.8|39126|39086|5
1642523610000|2022-01-18 16:33:30|||||||||5
1642523620000|2022-01-18 16:33:40|||||||||2
1642523630000|2022-01-18 16:33:50|39134.1|39094.1|39136|39096|39139.1|39099.1|39134.1|39094.1|9
1642523640000|2022-01-18 16:34:00|39126|39086|39126|39086|39126|39086|39124.1|39084.1|9
1642523650000|2022-01-18 16:34:10|39136|39096|39136|39096|39136|39096|39136|39096|2
1642523660000|2022-01-18 16:34:20|39142.3|39102.3|39136|39096|39142.3|39102.3|39136|39096|10
1642523670000|2022-01-18 16:34:30|39139.1|39099.1|39136|39096|39139.1|39099.1|39134.1|39094.1|12
1642523680000|2022-01-18 16:34:40|39134.1|39094.1|39136|39096|39136|39096|39134.1|39094.1|1
1642523690000|2022-01-18 16:34:50|39126|39086|39106|39066|39126|39086|39106|39066|6
1642523700000|2022-01-18 16:35:00|39116|39076|39124.1|39084.1|39124.1|39084.1|39116|39076|3
1642523710000|2022-01-18 16:35:10|39126|39086|39106|39066|39126|39086|39106|39066|7
1642523720000|2022-01-18 16:35:20|39109.1|39069.1|39109.1|39069.1|39109.1|39069.1|39106|39066|13
1642523730000|2022-01-18 16:35:30|39114.1|39074.1|39106|39066|39114.1|39074.1|39106|39066|6
1642523740000|2022-01-18 16:35:40|39116|39076|39114.1|39074.1|39116|39076|39114.1|39074.1|0
1642523750000|2022-01-18 16:35:50|39116|39076|39124.1|39084.1|39124.1|39084.1|39116|39076|3
1642523760000|2022-01-18 16:36:00|39126|39086|39114.1|39074.1|39126|39086|39114.1|39074.1|5
1642523770000|2022-01-18 16:36:10|39116|39076|39126|39086|39126|39086|39116|39076|3
1642523780000|2022-01-18 16:36:20|39136|39096|39136|39096|39136|39096|39136|39096|7
1642523790000|2022-01-18 16:36:30|39137.8|39097.8|39146|39106|39146|39106|39137.8|39097.8|6
1642523800000|2022-01-18 16:36:40|||||||||3
1642523810000|2022-01-18 16:36:50|||||||||1
1642523820000|2022-01-18 16:37:00|||||||||3
1642523830000|2022-01-18 16:37:10|39157.8|39117.8|39164.1|39124.1|39164.1|39124.1|39156|39116|8
1642523840000|2022-01-18 16:37:20|39166|39126|39166|39126|39171|39131|39166|39126|4
1642523850000|2022-01-18 16:37:30|39147.8|39107.8|39154.1|39114.1|39156|39116|39146|39106|29
1642523860000|2022-01-18 16:37:40|39151|39111|39166|39126|39172.3|39132.3|39151|39111|6
1642523870000|2022-01-18 16:37:50|39162.8|39122.8|39161|39121|39162.8|39122.8|39161|39121|7
1642523880000|2022-01-18 16:38:00|39157.8|39117.8|39152.8|39112.8|39157.8|39117.8|39137.8|39097.8|13
1642523890000|2022-01-18 16:38:10|39147.8|39107.8|39166|39126|39166|39126|39146|39106|15
1642523900000|2022-01-18 16:38:20|39162.8|39122.8|39166|39126|39166|39126|39162.8|39122.8|3
1642523910000|2022-01-18 16:38:30|39161|39121|39147.8|39107.8|39162.8|39122.8|39147.8|39107.8|2
1642523920000|2022-01-18 16:38:40|39136|39096|39142.8|39102.8|39147.8|39107.8|39136|39096|22
1642523930000|2022-01-18 16:38:50|39137.8|39097.8|39142.8|39102.8|39142.8|39102.8|39137.8|39097.8|4
1642523940000|2022-01-18 16:39:00|39146|39106|39142.8|39102.8|39147.8|39107.8|39142.8|39102.8|2
1642523950000|2022-01-18 16:39:10|39146|39106|39156|39116|39156|39116|39137.8|39097.8|6
1642523960000|2022-01-18 16:39:20|39146|39106|39162.8|39122.8|39166|39126|39146|39106|8
1642523970000|2022-01-18 16:39:30|39166|39126|39162.8|39122.8|39166|39126|39162.8|39122.8|3
1642523980000|2022-01-18 16:39:40|39159.6|39119.6|39175.9|39135.9|39175.9|39135.9|39152.8|39112.8|43
1642523990000|2022-01-18 16:39:50|39165.9|39125.9|39165.9|39125.9|39165.9|39125.9|39165.9|39125.9|22
1642524000000|2022-01-18 16:40:00|39157.8|39117.8|39160.9|39120.9|39164.1|39124.1|39157.8|39117.8|7
1642524010000|2022-01-18 16:40:10|39157.8|39117.8|39174.1|39134.1|39174.1|39134.1|39157.8|39117.8|3
1642524020000|2022-01-18 16:40:20|39179.1|39139.1|39180.9|39140.9|39185.9|39145.9|39170.9|39130.9|15
1642524030000|2022-01-18 16:40:30|39177.8|39137.8|39175.9|39135.9|39184.1|39144.1|39175.9|39135.9|4
1642524040000|2022-01-18 16:40:40|39165.9|39125.9|39169.1|39129.1|39169.1|39129.1|39165.9|39125.9|29
1642524050000|2022-01-18 16:40:50|39165.9|39125.9|39157.8|39117.8|39165.9|39125.9|39155.9|39115.9|15
1642524060000|2022-01-18 16:41:00|39160.9|39120.9|39160.9|39120.9|39160.9|39120.9|39160.9|39120.9|3
1642524070000|2022-01-18 16:41:10|39164.1|39124.1|39147.8|39107.8|39164.1|39124.1|39145.9|39105.9|10
1642524080000|2022-01-18 16:41:20|||||||||2
1642524090000|2022-01-18 16:41:30|39150.9|39110.9|39155.9|39115.9|39155.9|39115.9|39147.8|39107.8|6
1642524100000|2022-01-18 16:41:40|39157.8|39117.8|39170.9|39130.9|39170.9|39130.9|39157.8|39117.8|11
1642524110000|2022-01-18 16:41:50|39157.8|39117.8|39162.8|39122.8|39162.8|39122.8|39157.8|39117.8|9
1642524120000|2022-01-18 16:42:00|39165.9|39125.9|39160.9|39120.9|39165.9|39125.9|39160.9|39120.9|3
1642524130000|2022-01-18 16:42:10|39162.8|39122.8|39162.8|39122.8|39162.8|39122.8|39157.8|39117.8|3
1642524140000|2022-01-18 16:42:20|39165.9|39125.9|39185.9|39145.9|39185.9|39145.9|39165.9|39125.9|5
1642524150000|2022-01-18 16:42:30|39187.8|39147.8|39185.9|39145.9|39190.9|39150.9|39185.9|39145.9|6
1642524160000|2022-01-18 16:42:40|39190.9|39150.9|39165.9|39125.9|39190.9|39150.9|39165.9|39125.9|14
1642524170000|2022-01-18 16:42:50|39169.6|39129.6|39169.1|39129.1|39180.9|39140.9|39165.9|39125.9|8
1642524180000|2022-01-18 16:43:00|39172.8|39132.8|39172.8|39132.8|39177.8|39137.8|39165.9|39125.9|7
1642524190000|2022-01-18 16:43:10|39175.9|39135.9|39174.1|39134.1|39185.9|39145.9|39172.8|39132.8|7
1642524200000|2022-01-18 16:43:20|39170.9|39130.9|39167.8|39127.8|39182.8|39142.8|39167.8|39127.8|15
1642524210000|2022-01-18 16:43:30|39172.8|39132.8|39175.9|39135.9|39175.9|39135.9|39172.8|39132.8|2
1642524220000|2022-01-18 16:43:40|39172.8|39132.8|39175.9|39135.9|39175.9|39135.9|39167.8|39127.8|7
1642524230000|2022-01-18 16:43:50|||||||||7
1642524240000|2022-01-18 16:44:00|39167.8|39127.8|39165.9|39125.9|39167.8|39127.8|39162.8|39122.8|5
1642524250000|2022-01-18 16:44:10|39167.8|39127.8|39165.9|39125.9|39172.8|39132.8|39165.9|39125.9|4
1642524260000|2022-01-18 16:44:20|39170.9|39130.9|39165.9|39125.9|39172.8|39132.8|39165.9|39125.9|3
1642524270000|2022-01-18 16:44:30|39167.8|39127.8|39165.9|39125.9|39167.8|39127.8|39165.9|39125.9|1
1642524280000|2022-01-18 16:44:40|39172.8|39132.8|39172.8|39132.8|39175.9|39135.9|39172.8|39132.8|1
1642524290000|2022-01-18 16:44:50|39170.9|39130.9|39175.9|39135.9|39175.9|39135.9|39170.9|39130.9|1
1642524300000|2022-01-18 16:45:00|39177.8|39137.8|39185.9|39145.9|39185.9|39145.9|39175.9|39135.9|5
1642524310000|2022-01-18 16:45:10|39175.9|39135.9|39175.9|39135.9|39175.9|39135.9|39175.9|39135.9|6
1642524320000|2022-01-18 16:45:20|39177.8|39137.8|39182.8|39142.8|39182.8|39142.8|39177.8|39137.8|2
1642524330000|2022-01-18 16:45:30|39180.9|39140.9|39185.9|39145.9|39185.9|39145.9|39179.1|39139.1|9
1642524340000|2022-01-18 16:45:40|||||||||1
1642524350000|2022-01-18 16:45:50|||||||||6
1642524360000|2022-01-18 16:46:00|39175.9|39135.9|39175.9|39135.9|39175.9|39135.9|39170.9|39130.9|17
1642524370000|2022-01-18 16:46:10|39165.9|39125.9|39175.9|39135.9|39175.9|39135.9|39165.9|39125.9|4
1642524380000|2022-01-18 16:46:20|39170.9|39130.9|39175.9|39135.9|39175.9|39135.9|39170.9|39130.9|9
1642524390000|2022-01-18 16:46:30|||||||||2
1642524400000|2022-01-18 16:46:40|39172.8|39132.8|39157.8|39117.8|39172.8|39132.8|39157.8|39117.8|11
1642524410000|2022-01-18 16:46:50|39165.9|39125.9|39155.9|39115.9|39165.9|39125.9|39155.9|39115.9|9
1642524420000|2022-01-18 16:47:00|39157.8|39117.8|39160.9|39120.9|39160.9|39120.9|39155.9|39115.9|5
1642524430000|2022-01-18 16:47:10|39174.1|39134.1|39152.8|39112.8|39174.1|39134.1|39150.9|39110.9|35
1642524440000|2022-01-18 16:47:20|||||||||2
1642524450000|2022-01-18 16:47:30|39150.9|39110.9|39155.9|39115.9|39155.9|39115.9|39147.8|39107.8|27
1642524460000|2022-01-18 16:47:40|39147.8|39107.8|39145.9|39105.9|39147.8|39107.8|39145.9|39105.9|5
1642524470000|2022-01-18 16:47:50|39133.1|39093.1|39102.3|39062.3|39133.1|39093.1|39102.3|39062.3|19
1642524480000|2022-01-18 16:48:00|39109.1|39069.1|39107.3|39067.3|39119.1|39079.1|39107.3|39067.3|30
1642524490000|2022-01-18 16:48:10|39104.1|39064.1|39110.4|39070.4|39112.3|39072.3|39102.3|39062.3|4
1642524500000|2022-01-18 16:48:20|39107.2|39067.2|39117.2|39077.2|39117.2|39077.2|39107.2|39067.2|16
1642524510000|2022-01-18 16:48:30|39120.4|39080.4|39132.2|39092.2|39132.2|39092.2|39114.1|39074.1|9
1642524520000|2022-01-18 16:48:40|39118.6|39078.6|39129.1|39089.1|39137.2|39097.2|39117.2|39077.2|13
1642524530000|2022-01-18 16:48:50|39127.2|39087.2|39109.1|39069.1|39127.2|39087.2|39102.2|39062.2|12
1642524540000|2022-01-18 16:49:00|39114.1|39074.1|39112.2|39072.2|39122.2|39082.2|39107.2|39067.2|7
1642524550000|2022-01-18 16:49:10|39122.2|39082.2|39122.2|39082.2|39122.2|39082.2|39115.4|39075.4|7
1642524560000|2022-01-18 16:49:20|39117.2|39077.2|39119.1|39079.1|39122.2|39082.2|39117.2|39077.2|3
1642524570000|2022-01-18 16:49:30|39112.2|39072.2|39110.4|39070.4|39119.1|39079.1|39107.2|39067.2|1
1642524580000|2022-01-18 16:49:40|39112.2|39072.2|39122.2|39082.2|39122.2|39082.2|39112.2|39072.2|10
1642524590000|2022-01-18 16:49:50|39125.4|39085.4|39127.2|39087.2|39132.2|39092.2|39125.4|39085.4|4
1642524600000|2022-01-18 16:50:00|39129.1|39089.1|39137.2|39097.2|39144.1|39104.1|39129.1|39089.1|1
1642524610000|2022-01-18 16:50:10|39139.1|39099.1|39142.2|39102.2|39149.1|39109.1|39139.1|39099.1|7
1642524620000|2022-01-18 16:50:20|39134.1|39094.1|39142.2|39102.2|39142.2|39102.2|39134.1|39094.1|3
1642524630000|2022-01-18 16:50:30|39147.2|39107.2|39102.2|39062.2|39147.2|39107.2|39102.2|39062.2|17
1642524640000|2022-01-18 16:50:40|39104.1|39064.1|39112.2|39072.2|39112.2|39072.2|39104.1|39064.1|2
1642524660000|2022-01-18 16:51:00|39119.1|39079.1|39122.2|39082.2|39122.2|39082.2|39112.2|39072.2|4
1642524670000|2022-01-18 16:51:10|39119.1|39079.1|39122.2|39082.2|39122.2|39082.2|39119.1|39079.1|5
1642524680000|2022-01-18 16:51:20|39125.4|39085.4|39132.2|39092.2|39132.2|39092.2|39125.4|39085.4|2
1642524690000|2022-01-18 16:51:30|39127.2|39087.2|39132.2|39092.2|39132.2|39092.2|39124.1|39084.1|3
1642524700000|2022-01-18 16:51:40|39137.2|39097.2|39137.2|39097.2|39139.1|39099.1|39132.2|39092.2|2
1642524710000|2022-01-18 16:51:50|39139.1|39099.1|39119.1|39079.1|39142.2|39102.2|39110.4|39070.4|39
1642524720000|2022-01-18 16:52:00|39124.1|39084.1|39122.2|39082.2|39132.2|39092.2|39122.2|39082.2|5
1642524730000|2022-01-18 16:52:10|39119.1|39079.1|39119.1|39079.1|39119.1|39079.1|39112.2|39072.2|2
1642524740000|2022-01-18 16:52:20|||||||||1
1642524750000|2022-01-18 16:52:30|39122.2|39082.2|39132.2|39092.2|39132.2|39092.2|39122.2|39082.2|4
1642524760000|2022-01-18 16:52:40|39130.4|39090.4|39129.1|39089.1|39130.4|39090.4|39122.2|39082.2|3
1642524770000|2022-01-18 16:52:50|39125.4|39085.4|39132.2|39092.2|39132.2|39092.2|39122.2|39082.2|3
1642524780000|2022-01-18 16:53:00|39140.4|39100.4|39122.2|39082.2|39140.4|39100.4|39122.2|39082.2|15
1642524790000|2022-01-18 16:53:10|39127.2|39087.2|39137.2|39097.2|39140.4|39100.4|39122.2|39082.2|4
1642524800000|2022-01-18 16:53:20|39140.4|39100.4|39124.1|39084.1|39145.4|39105.4|39124.1|39084.1|15
1642524810000|2022-01-18 16:53:30|39127.2|39087.2|39132.2|39092.2|39132.2|39092.2|39125.4|39085.4|2
1642524820000|2022-01-18 16:53:40|39127.2|39087.2|39129.1|39089.1|39129.1|39089.1|39122.2|39082.2|1
1642524830000|2022-01-18 16:53:50|39132.2|39092.2|39129.1|39089.1|39132.2|39092.2|39127.2|39087.2|0
1642524840000|2022-01-18 16:54:00|39132.2|39092.2|39150.4|39110.4|39150.4|39110.4|39132.2|39092.2|18
1642524850000|2022-01-18 16:54:10|39158.6|39118.6|39163.6|39123.6|39163.6|39123.6|39158.6|39118.6|36
1642524860000|2022-01-18 16:54:20|39166.7|39126.7|39161.7|39121.7|39166.7|39126.7|39156.7|39116.7|1
1642524870000|2022-01-18 16:54:30|39163.6|39123.6|39168.6|39128.6|39168.6|39128.6|39163.6|39123.6|2
1642524880000|2022-01-18 16:54:40|39173.6|39133.6|39173.6|39133.6|39173.6|39133.6|39168.6|39128.6|4
1642524890000|2022-01-18 16:54:50|39176.7|39136.7|39173.6|39133.6|39178.6|39138.6|39168.6|39128.6|24
1642524900000|2022-01-18 16:55:00|39168.6|39128.6|39173.6|39133.6|39178.6|39138.6|39168.6|39128.6|5
1642524910000|2022-01-18 16:55:10|39178.6|39138.6|39163.6|39123.6|39178.6|39138.6|39158.6|39118.6|9
1642524920000|2022-01-18 16:55:20|39165.4|39125.4|39168.6|39128.6|39168.6|39128.6|39165.4|39125.4|12
1642524930000|2022-01-18 16:55:30|39163.6|39123.6|39165.4|39125.4|39168.6|39128.6|39163.6|39123.6|2
1642524940000|2022-01-18 16:55:40|39163.6|39123.6|39158.6|39118.6|39168.6|39128.6|39158.6|39118.6|3
1642524950000|2022-01-18 16:55:50|39163.6|39123.6|39163.6|39123.6|39165.4|39125.4|39163.6|39123.6|4
1642524960000|2022-01-18 16:56:00|39160.4|39120.4|39158.6|39118.6|39160.4|39120.4|39158.6|39118.6|2
1642524970000|2022-01-18 16:56:10|39158.5|39118.5|39150.4|39110.4|39158.5|39118.5|39148.5|39108.5|6
1642524980000|2022-01-18 16:56:20|39155.4|39115.4|39150.4|39110.4|39155.4|39115.4|39150.4|39110.4|3
1642524990000|2022-01-18 16:56:30|39155.4|39115.4|39158.5|39118.5|39158.5|39118.5|39155.4|39115.4|6
1642525000000|2022-01-18 16:56:40|39153.5|39113.5|39153.5|39113.5|39155.4|39115.4|39153.5|39113.5|5
1642525010000|2022-01-18 16:56:50|39156.7|39116.7|39158.5|39118.5|39158.5|39118.5|39153.5|39113.5|3
1642525020000|2022-01-18 16:57:00|39160.4|39120.4|39158.5|39118.5|39160.4|39120.4|39158.5|39118.5|2
1642525030000|2022-01-18 16:57:10|39153.5|39113.5|39155.4|39115.4|39158.5|39118.5|39153.5|39113.5|3
1642525040000|2022-01-18 16:57:20|39158.5|39118.5|39163.5|39123.5|39168.5|39128.5|39158.5|39118.5|13
1642525050000|2022-01-18 16:57:30|||||||||2
1642525060000|2022-01-18 16:57:40|39166.7|39126.7|39158.5|39118.5|39168.5|39128.5|39158.5|39118.5|5
1642525070000|2022-01-18 16:57:50|39160.4|39120.4|39158.5|39118.5|39170.4|39130.4|39158.5|39118.5|6
1642525080000|2022-01-18 16:58:00|39163.5|39123.5|39163.5|39123.5|39163.5|39123.5|39155.4|39115.4|7
1642525090000|2022-01-18 16:58:10|39170.4|39130.4|39168.5|39128.5|39170.4|39130.4|39168.5|39128.5|2
1642525100000|2022-01-18 16:58:20|39173.5|39133.5|39178.5|39138.5|39178.5|39138.5|39173.5|39133.5|2
1642525120000|2022-01-18 16:58:40|39183.5|39143.5|39186.7|39146.7|39186.7|39146.7|39183.5|39143.5|15
1642525130000|2022-01-18 16:58:50|39189.9|39149.9|39189.9|39149.9|39189.9|39149.9|39186.7|39146.7|18
1642525140000|2022-01-18 16:59:00|39186.7|39146.7|39184.9|39144.9|39193|39153|39184.9|39144.9|6
1642525150000|2022-01-18 16:59:10|39186.7|39146.7|39204.9|39164.9|39204.9|39164.9|39186.7|39146.7|2
1642525160000|2022-01-18 16:59:20|39206.7|39166.7|39206.7|39166.7|39206.7|39166.7|39199.9|39159.9|5
1642525170000|2022-01-18 16:59:30|39204.9|39164.9|39221.7|39181.7|39221.7|39181.7|39204.9|39164.9|3
1642525180000|2022-01-18 16:59:40|39219.9|39179.9|39204.9|39164.9|39219.9|39179.9|39204.9|39164.9|4
1642525190000|2022-01-18 16:59:50|39214.9|39174.9|39224.9|39184.9|39224.9|39184.9|39206.7|39166.7|18
1642525200000|2022-01-18 17:00:00|39221.7|39181.7|39218.5|39178.5|39221.7|39181.7|39201.7|39161.7|15
1642525210000|2022-01-18 17:00:10|39216.7|39176.7|39219.9|39179.9|39221.7|39181.7|39214.9|39174.9|56
1642525220000|2022-01-18 17:00:20|39223.5|39183.5|39206.7|39166.7|39223.5|39183.5|39206.7|39166.7|31
1642525230000|2022-01-18 17:00:30|39211.7|39171.7|39196.7|39156.7|39211.7|39171.7|39196.7|39156.7|3
1642525240000|2022-01-18 17:00:40|39198.5|39158.5|39201.7|39161.7|39201.7|39161.7|39198.5|39158.5|4
1642525250000|2022-01-18 17:00:50|39198.5|39158.5|39221.7|39181.7|39221.7|39181.7|39198.5|39158.5|15
1642525260000|2022-01-18 17:01:00|39218.5|39178.5|39226.7|39186.7|39226.7|39186.7|39216.7|39176.7|19
1642525270000|2022-01-18 17:01:10|39218.5|39178.5|39211.7|39171.7|39226.7|39186.7|39206.7|39166.7|21
1642525280000|2022-01-18 17:01:20|39214.9|39174.9|39218.5|39178.5|39218.5|39178.5|39213.5|39173.5|3
1642525290000|2022-01-18 17:01:30|39216.7|39176.7|39216.7|39176.7|39218.5|39178.5|39216.7|39176.7|4
1642525300000|2022-01-18 17:01:40|39213|39173|39211.7|39171.7|39216.7|39176.7|39203.5|39163.5|25
1642525310000|2022-01-18 17:01:50|39208.5|39168.5|39218.5|39178.5|39218.5|39178.5|39208.5|39168.5|2
1642525320000|2022-01-18 17:02:00|39213.5|39173.5|39218.5|39178.5|39218.5|39178.5|39213.5|39173.5|2
1642525330000|2022-01-18 17:02:10|39208.5|39168.5|39218.5|39178.5|39218.5|39178.5|39208.5|39168.5|6
1642525340000|2022-01-18 17:02:20|39213.5|39173.5|39218.5|39178.5|39218.5|39178.5|39210.4|39170.4|4
1642525350000|2022-01-18 17:02:30|39213.5|39173.5|39228.5|39188.5|39230.4|39190.4|39213.5|39173.5|6
1642525360000|2022-01-18 17:02:40|39220.4|39180.4|39221.7|39181.7|39223.5|39183.5|39218.5|39178.5|5
1642525370000|2022-01-18 17:02:50|39223.5|39183.5|39221.7|39181.7|39223.5|39183.5|39218.5|39178.5|1
1642525380000|2022-01-18 17:03:00|39226.7|39186.7|39228.5|39188.5|39228.5|39188.5|39221.7|39181.7|4
1642525390000|2022-01-18 17:03:10|39223.5|39183.5|39208.5|39168.5|39228.5|39188.5|39208.5|39168.5|6
1642525400000|2022-01-18 17:03:20|39200.4|39160.4|39198.5|39158.5|39200.4|39160.4|39188.5|39148.5|7
1642525410000|2022-01-18 17:03:30|39203.5|39163.5|39198.5|39158.5|39203.5|39163.5|39196.7|39156.7|5
1642525420000|2022-01-18 17:03:40|39203.5|39163.5|39198.5|39158.5|39206.7|39166.7|39198.5|39158.5|4
1642525430000|2022-01-18 17:03:50|39196.7|39156.7|39198.5|39158.5|39198.5|39158.5|39196.7|39156.7|1
1642525440000|2022-01-18 17:04:00|39208.5|39168.5|39208.5|39168.5|39208.5|39168.5|39201.7|39161.7|9
1642525450000|2022-01-18 17:04:10|39210.4|39170.4|39218.5|39178.5|39218.5|39178.5|39210.4|39170.4|36
1642525460000|2022-01-18 17:04:20|39216.7|39176.7|39218.5|39178.5|39221.7|39181.7|39216.7|39176.7|10
1642525470000|2022-01-18 17:04:30|39223.5|39183.5|39238.5|39198.5|39238.5|39198.5|39223.5|39183.5|7
1642525480000|2022-01-18 17:04:40|39231.7|39191.7|39231.7|39191.7|39238.5|39198.5|39231.7|39191.7|7
1642525490000|2022-01-18 17:04:50|39228.5|39188.5|39228.5|39188.5|39228.5|39188.5|39218.5|39178.5|7
1642525500000|2022-01-18 17:05:00|39233.5|39193.5|39253.5|39213.5|39253.5|39213.5|39230.4|39190.4|8
1642525510000|2022-01-18 17:05:10|39256.7|39216.7|39243.5|39203.5|39258.5|39218.5|39243.5|39203.5|37
1642525520000|2022-01-18 17:05:20|39238.5|39198.5|39228.5|39188.5|39238.5|39198.5|39228.5|39188.5|9
1642525530000|2022-01-18 17:05:30|39223.5|39183.5|39228.5|39188.5|39230.4|39190.4|39220.4|39180.4|8
1642525540000|2022-01-18 17:05:40|39223.5|39183.5|39213.5|39173.5|39230.4|39190.4|39208.5|39168.5|12
1642525550000|2022-01-18 17:05:50|39210.4|39170.4|39200.4|39160.4|39213.5|39173.5|39200.4|39160.4|6
1642525560000|2022-01-18 17:06:00|39203.5|39163.5|39195.4|39155.4|39205.4|39165.4|39195.4|39155.4|11
1642525570000|2022-01-18 17:06:10|39192.2|39152.2|39190.4|39150.4|39192.2|39152.2|39190.4|39150.4|9
1642525580000|2022-01-18 17:06:20|39178.5|39138.5|39208.5|39168.5|39208.5|39168.5|39178.5|39138.5|17
1642525590000|2022-01-18 17:06:30|39206.7|39166.7|39208.5|39168.5|39214.8|39174.8|39206.7|39166.7|10
1642525600000|2022-01-18 17:06:40|39216.7|39176.7|39218.5|39178.5|39221.7|39181.7|39216.7|39176.7|7
1642525610000|2022-01-18 17:06:50|39216.7|39176.7|39208.5|39168.5|39216.7|39176.7|39198.5|39158.5|12
1642525620000|2022-01-18 17:07:00|39203.5|39163.5|39213.5|39173.5|39213.5|39173.5|39198.5|39158.5|10
1642525630000|2022-01-18 17:07:10|39208.5|39168.5|39210.4|39170.4|39210.4|39170.4|39203.5|39163.5|15
1642525640000|2022-01-18 17:07:20|39213.5|39173.5|39213.5|39173.5|39215.4|39175.4|39210.4|39170.4|8
1642525650000|2022-01-18 17:07:30|39216.7|39176.7|39216.7|39176.7|39223.5|39183.5|39213.5|39173.5|4
1642525660000|2022-01-18 17:07:40|39218.5|39178.5|39218.5|39178.5|39218.5|39178.5|39218.5|39178.5|5
1642525670000|2022-01-18 17:07:50|39208.5|39168.5|39215.4|39175.4|39218.5|39178.5|39208.5|39168.5|8
1642525680000|2022-01-18 17:08:00|39210.4|39170.4|39208.5|39168.5|39210.4|39170.4|39208.5|39168.5|7
1642525690000|2022-01-18 17:08:10|||||||||8
1642525710000|2022-01-18 17:08:30|39205.4|39165.4|39211.7|39171.7|39215.4|39175.4|39205.4|39165.4|10
1642525730000|2022-01-18 17:08:50|39208.5|39168.5|39218.5|39178.5|39218.5|39178.5|39208.5|39168.5|4
1642525740000|2022-01-18 17:09:00|39225.4|39185.4|39223.5|39183.5|39225.4|39185.4|39218.5|39178.5|9
1642525750000|2022-01-18 17:09:10|39221.7|39181.7|39228.5|39188.5|39228.5|39188.5|39218.5|39178.5|15
1642525760000|2022-01-18 17:09:20|39226.7|39186.7|39228.5|39188.5|39228.5|39188.5|39218.5|39178.5|8
1642525770000|2022-01-18 17:09:30|39231.7|39191.7|39236.7|39196.7|39236.7|39196.7|39231.7|39191.7|8
1642525780000|2022-01-18 17:09:40|39241.7|39201.7|39236.7|39196.7|39241.7|39201.7|39236.7|39196.7|4
1642525790000|2022-01-18 17:09:50|39238.5|39198.5|39246.7|39206.7|39246.7|39206.7|39236.7|39196.7|18
1642525800000|2022-01-18 17:10:00|39243.5|39203.5|39256.7|39216.7|39258.5|39218.5|39241.7|39201.7|14
1642525810000|2022-01-18 17:10:10|39258.5|39218.5|39251.7|39211.7|39258.5|39218.5|39251.7|39211.7|4
1642525820000|2022-01-18 17:10:20|39253.5|39213.5|39253.5|39213.5|39253.5|39213.5|39248.5|39208.5|3
1642525830000|2022-01-18 17:10:30|39250.4|39210.4|39253.5|39213.5|39253.5|39213.5|39248.5|39208.5|2
1642525840000|2022-01-18 17:10:40|39251.7|39211.7|39246.7|39206.7|39254.8|39214.8|39243.5|39203.5|6
1642525850000|2022-01-18 17:10:50|39241.7|39201.7|39228.5|39188.5|39241.7|39201.7|39228.5|39188.5|25
1642525860000|2022-01-18 17:11:00|39236.7|39196.7|39238.5|39198.5|39238.5|39198.5|39236.7|39196.7|3
1642525870000|2022-01-18 17:11:10|39246.7|39206.7|39241.7|39201.7|39246.7|39206.7|39241.7|39201.7|9
1642525880000|2022-01-18 17:11:20|39246.7|39206.7|39266.7|39226.7|39266.7|39226.7|39246.7|39206.7|10
1642525890000|2022-01-18 17:11:30|39268.5|39228.5|39268.5|39228.5|39273.5|39233.5|39266.7|39226.7|9
1642525900000|2022-01-18 17:11:40|39266.7|39226.7|39276.7|39236.7|39276.7|39236.7|39263.5|39223.5|10
1642525910000|2022-01-18 17:11:50|39278.5|39238.5|39266.7|39226.7|39278.5|39238.5|39266.7|39226.7|6
1642525920000|2022-01-18 17:12:00|39276.7|39236.7|39276.7|39236.7|39284.8|39244.8|39274.8|39234.8|21
1642525930000|2022-01-18 17:12:10|39274.8|39234.8|39276.7|39236.7|39279.8|39239.8|39274.8|39234.8|2
1642525940000|2022-01-18 17:12:20|39284.8|39244.8|39281.7|39241.7|39286.7|39246.7|39276.7|39236.7|7
1642525950000|2022-01-18 17:12:30|39276.7|39236.7|39276.7|39236.7|39281.7|39241.7|39276.7|39236.7|3
1642525960000|2022-01-18 17:12:40|39273.5|39233.5|39270.3|39230.3|39273.5|39233.5|39268.5|39228.5|19
1642525970000|2022-01-18 17:12:50|39268.5|39228.5|39263.5|39223.5|39268.5|39228.5|39258.5|39218.5|7
1642525980000|2022-01-18 17:13:00|39266.7|39226.7|39258.5|39218.5|39268.5|39228.5|39258.5|39218.5|3
1642525990000|2022-01-18 17:13:10|39261.7|39221.7|39258.5|39218.5|39263.5|39223.5|39258.5|39218.5|6
1642526000000|2022-01-18 17:13:20|39251.7|39211.7|39253.5|39213.5|39256.7|39216.7|39248.5|39208.5|5
1642526010000|2022-01-18 17:13:30|39256.7|39216.7|39253.5|39213.5|39256.7|39216.7|39251.7|39211.7|3
1642526020000|2022-01-18 17:13:40|39248.5|39208.5|39251.7|39211.7|39251.7|39211.7|39248.5|39208.5|3
1642526030000|2022-01-18 17:13:50|39256.7|39216.7|39258.5|39218.5|39266.7|39226.7|39256.7|39216.7|4
1642526040000|2022-01-18 17:14:00|39256.7|39216.7|39268.5|39228.5|39268.5|39228.5|39256.7|39216.7|14
1642526050000|2022-01-18 17:14:10|39286.7|39246.7|39291.7|39251.7|39293.5|39253.5|39286.7|39246.7|4
1642526060000|2022-01-18 17:14:20|39288.5|39248.5|39286.7|39246.7|39288.5|39248.5|39286.7|39246.7|22
1642526070000|2022-01-18 17:14:30|||||||||19
1642526080000|2022-01-18 17:14:40|39288.5|39248.5|39263.5|39223.5|39293.5|39253.5|39263.5|39223.5|21
1642526090000|2022-01-18 17:14:50|39261.7|39221.7|39258.5|39218.5|39266.7|39226.7|39256.7|39216.7|8
1642526100000|2022-01-18 17:15:00|39263.5|39223.5|39258.5|39218.5|39264.8|39224.8|39258.5|39218.5|7
1642526110000|2022-01-18 17:15:10|39263.5|39223.5|39266.7|39226.7|39268.5|39228.5|39261.7|39221.7|9
1642526120000|2022-01-18 17:15:20|39268.5|39228.5|39271.7|39231.7|39276.7|39236.7|39266.7|39226.7|6
1642526130000|2022-01-18 17:15:30|39278.5|39238.5|39273.5|39233.5|39278.5|39238.5|39271.7|39231.7|19
1642526140000|2022-01-18 17:15:40|39275.3|39235.3|39273.5|39233.5|39280.3|39240.3|39273.5|39233.5|8
1642526150000|2022-01-18 17:15:50|39275.3|39235.3|39275.3|39235.3|39275.3|39235.3|39275.3|39235.3|10
1642526160000|2022-01-18 17:16:00|39278.5|39238.5|39270.3|39230.3|39278.5|39238.5|39268.5|39228.5|7
1642526170000|2022-01-18 17:16:10|39268.5|39228.5|39268.5|39228.5|39270.3|39230.3|39268.5|39228.5|1
1642526180000|2022-01-18 17:16:20|39260.3|39220.3|39270.3|39230.3|39270.3|39230.3|39258.5|39218.5|4
1642526190000|2022-01-18 17:16:30|39268.5|39228.5|39268.5|39228.5|39268.5|39228.5|39263.5|39223.5|14
1642526200000|2022-01-18 17:16:40|39260.3|39220.3|39263.5|39223.5|39265.3|39225.3|39260.3|39220.3|5
1642526210000|2022-01-18 17:16:50|39261.7|39221.7|39263.5|39223.5|39263.5|39223.5|39258.5|39218.5|5
1642526220000|2022-01-18 17:17:00|39265.3|39225.3|39263.5|39223.5|39265.3|39225.3|39263.5|39223.5|0
1642526230000|2022-01-18 17:17:10|39260.3|39220.3|39266.7|39226.7|39266.7|39226.7|39258.5|39218.5|4
1642526240000|2022-01-18 17:17:20|||||||||3
1642526250000|2022-01-18 17:17:30|39270.3|39230.3|39278.5|39238.5|39278.5|39238.5|39270.3|39230.3|10
1642526260000|2022-01-18 17:17:40|39280.3|39240.3|39276.6|39236.6|39280.3|39240.3|39276.6|39236.6|4
1642526270000|2022-01-18 17:17:50|39268.5|39228.5|39271.6|39231.6|39273.5|39233.5|39268.5|39228.5|20
1642526280000|2022-01-18 17:18:00|39276.6|39236.6|39271.6|39231.6|39278.5|39238.5|39268.5|39228.5|9
1642526290000|2022-01-18 17:18:10|39273.5|39233.5|39271.6|39231.6|39276.6|39236.6|39268.5|39228.5|10
1642526300000|2022-01-18 17:18:20|39268.5|39228.5|39268.5|39228.5|39273.5|39233.5|39268.5|39228.5|2
1642526310000|2022-01-18 17:18:30|39266.6|39226.6|39248.5|39208.5|39268.5|39228.5|39248.5|39208.5|10
1642526320000|2022-01-18 17:18:40|39251.6|39211.6|39248.5|39208.5|39256.6|39216.6|39238.5|39198.5|12
1642526330000|2022-01-18 17:18:50|39243.5|39203.5|39253.5|39213.5|39256.6|39216.6|39243.5|39203.5|8
1642526340000|2022-01-18 17:19:00|39251.6|39211.6|39250.3|39210.3|39258.5|39218.5|39248.5|39208.5|2
1642526350000|2022-01-18 17:19:10|39248.5|39208.5|39248.5|39208.5|39256.6|39216.6|39248.5|39208.5|1
1642526360000|2022-01-18 17:19:20|39250.3|39210.3|39248.5|39208.5|39250.3|39210.3|39248.5|39208.5|0
1642526370000|2022-01-18 17:19:30|39253.5|39213.5|39253.5|39213.5|39256.6|39216.6|39251.6|39211.6|4
1642526380000|2022-01-18 17:19:40|39255.3|39215.3|39253.5|39213.5|39256.6|39216.6|39248.5|39208.5|4
1642526390000|2022-01-18 17:19:50|39256.6|39216.6|39271.6|39231.6|39276.6|39236.6|39256.6|39216.6|14
1642526400000|2022-01-18 17:20:00|39273.5|39233.5|39271.6|39231.6|39276.6|39236.6|39268.5|39228.5|3
1642526410000|2022-01-18 17:20:10|39276.6|39236.6|39273.5|39233.5|39276.6|39236.6|39268.5|39228.5|4
1642526420000|2022-01-18 17:20:20|39271.6|39231.6|39278.5|39238.5|39283.5|39243.5|39271.6|39231.6|9
1642526430000|2022-01-18 17:20:30|39283.5|39243.5|39268.5|39228.5|39283.5|39243.5|39268.5|39228.5|21
1642526440000|2022-01-18 17:20:40|39273.5|39233.5|39273.5|39233.5|39273.5|39233.5|39273.5|39233.5|13
1642526450000|2022-01-18 17:20:50|39276.6|39236.6|39271.6|39231.6|39276.6|39236.6|39268.5|39228.5|6
1642526460000|2022-01-18 17:21:00|39266.6|39226.6|39268.5|39228.5|39268.5|39228.5|39260.3|39220.3|18
1642526470000|2022-01-18 17:21:10|39271.6|39231.6|39278.5|39238.5|39278.5|39238.5|39271.6|39231.6|10
1642526480000|2022-01-18 17:21:20|39273.5|39233.5|39273.5|39233.5|39276.6|39236.6|39268.5|39228.5|2
1642526490000|2022-01-18 17:21:30|39275.3|39235.3|39270.3|39230.3|39275.3|39235.3|39270.3|39230.3|0
1642526500000|2022-01-18 17:21:40|39268.5|39228.5|39273.5|39233.5|39276.6|39236.6|39268.5|39228.5|2
1642526510000|2022-01-18 17:21:50|39270.3|39230.3|39268.5|39228.5|39270.3|39230.3|39268.5|39228.5|0
1642526520000|2022-01-18 17:22:00|39260.3|39220.3|39260.3|39220.3|39260.3|39220.3|39260.3|39220.3|6
1642526530000|2022-01-18 17:22:10|39258.5|39218.5|39248.5|39208.5|39258.5|39218.5|39248.5|39208.5|1
1642526540000|2022-01-18 17:22:20|39246.6|39206.6|39251.6|39211.6|39256.6|39216.6|39246.6|39206.6|74
1642526550000|2022-01-18 17:22:30|39254.8|39214.8|39256.6|39216.6|39256.6|39216.6|39251.6|39211.6|4
1642526560000|2022-01-18 17:22:40|39254.8|39214.8|39251.6|39211.6|39256.6|39216.6|39246.6|39206.6|10
1642526570000|2022-01-18 17:22:50|||||||||1
1642526580000|2022-01-18 17:23:00|39254.8|39214.8|39246.6|39206.6|39256.6|39216.6|39246.6|39206.6|5
1642526590000|2022-01-18 17:23:10|39244.8|39204.8|39246.6|39206.6|39246.6|39206.6|39244.8|39204.8|4
1642526600000|2022-01-18 17:23:20|39244.8|39204.8|39246.6|39206.6|39246.6|39206.6|39244.8|39204.8|1
1642526610000|2022-01-18 17:23:30|39244.8|39204.8|39254.8|39214.8|39254.8|39214.8|39244.8|39204.8|2
1642526620000|2022-01-18 17:23:40|39251.6|39211.6|39249.8|39209.8|39256.6|39216.6|39249.8|39209.8|2
1642526630000|2022-01-18 17:23:50|39246.6|39206.6|39254.8|39214.8|39254.8|39214.8|39246.6|39206.6|2
1642526640000|2022-01-18 17:24:00|39256.6|39216.6|39254.8|39214.8|39256.6|39216.6|39249.8|39209.8|7
1642526650000|2022-01-18 17:24:10|39256.6|39216.6|39264.8|39224.8|39264.8|39224.8|39256.6|39216.6|5
1642526660000|2022-01-18 17:24:20|39266.6|39226.6|39264.8|39224.8|39266.6|39226.6|39264.8|39224.8|6
1642526670000|2022-01-18 17:24:30|39269.8|39229.8|39266.6|39226.6|39269.8|39229.8|39266.6|39226.6|7
1642526680000|2022-01-18 17:24:40|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|39256.6|39216.6|8
1642526690000|2022-01-18 17:24:50|39261.6|39221.6|39259.8|39219.8|39261.6|39221.6|39259.8|39219.8|3
1642526700000|2022-01-18 17:25:00|39262.9|39222.9|39266.6|39226.6|39269.8|39229.8|39262.9|39222.9|6
1642526710000|2022-01-18 17:25:10|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|39259.8|39219.8|3
1642526720000|2022-01-18 17:25:20|39261.6|39221.6|39256.6|39216.6|39264.8|39224.8|39256.6|39216.6|3
1642526730000|2022-01-18 17:25:30|39264.8|39224.8|39261.6|39221.6|39264.8|39224.8|39256.6|39216.6|12
1642526740000|2022-01-18 17:25:40|39259.8|39219.8|39266.6|39226.6|39266.6|39226.6|39256.6|39216.6|8
1642526750000|2022-01-18 17:25:50|39256.6|39216.6|39254.8|39214.8|39261.6|39221.6|39254.8|39214.8|7
1642526760000|2022-01-18 17:26:00|39259.8|39219.8|39261.6|39221.6|39261.6|39221.6|39254.8|39214.8|12
1642526770000|2022-01-18 17:26:10|39264.8|39224.8|39269.8|39229.8|39269.8|39229.8|39259.8|39219.8|9
1642526780000|2022-01-18 17:26:20|39266.6|39226.6|39266.6|39226.6|39269.8|39229.8|39266.6|39226.6|4
1642526790000|2022-01-18 17:26:30|||||||||7
1642526800000|2022-01-18 17:26:40|||||||||10
1642526810000|2022-01-18 17:26:50|39252.1|39212.1|39260.3|39220.3|39260.3|39220.3|39252.1|39212.1|20
1642526820000|2022-01-18 17:27:00|39262.1|39222.1|39213.7|39173.7|39262.1|39222.1|39211.9|39171.9|62
1642526830000|2022-01-18 17:27:10|39208.7|39168.7|39230|39190|39230|39190|39203.7|39163.7|73
1642526840000|2022-01-18 17:27:20|39223.2|39183.2|39213.7|39173.7|39225|39185|39213.7|39173.7|43
1642526850000|2022-01-18 17:27:30|39211.9|39171.9|39216.9|39176.9|39216.9|39176.9|39211.9|39171.9|26
1642526860000|2022-01-18 17:27:40|39211.9|39171.9|39205|39165|39213.7|39173.7|39205|39165|8
1642526870000|2022-01-18 17:27:50|39206.9|39166.9|39213.7|39173.7|39216.9|39176.9|39206.9|39166.9|8
1642526880000|2022-01-18 17:28:00|39206.9|39166.9|39206.9|39166.9|39206.9|39166.9|39196.9|39156.9|15
1642526890000|2022-01-18 17:28:10|||||||||7
1642526900000|2022-01-18 17:28:20|||||||||2
1642526910000|2022-01-18 17:28:30|39215|39175|39206.9|39166.9|39215|39175|39206.9|39166.9|10
1642526920000|2022-01-18 17:28:40|39205|39165|39206.9|39166.9|39206.9|39166.9|39205|39165|3
1642526930000|2022-01-18 17:28:50|39205|39165|39216.9|39176.9|39216.9|39176.9|39205|39165|18
1642526940000|2022-01-18 17:29:00|39220|39180|39216.9|39176.9|39225|39185|39206.9|39166.9|21
1642526950000|2022-01-18 17:29:10|39213.7|39173.7|39213.7|39173.7|39216.9|39176.9|39206.9|39166.9|41
1642526960000|2022-01-18 17:29:20|39211.9|39171.9|39216.9|39176.9|39216.9|39176.9|39208.7|39168.7|4
1642526970000|2022-01-18 17:29:30|39208.7|39168.7|39206.9|39166.9|39208.7|39168.7|39206.9|39166.9|5
1642526980000|2022-01-18 17:29:40|39208.7|39168.7|39216.9|39176.9|39216.9|39176.9|39208.7|39168.7|8
1642526990000|2022-01-18 17:29:50|39213.7|39173.7|39218.7|39178.7|39218.7|39178.7|39213.7|39173.7|1
1642527000000|2022-01-18 17:30:00|39223.7|39183.7|39236.9|39196.9|39236.9|39196.9|39216.9|39176.9|14
1642527010000|2022-01-18 17:30:10|39246.9|39206.9|39240|39200|39246.9|39206.9|39240|39200|32
1642527020000|2022-01-18 17:30:20|39236.9|39196.9|39236.9|39196.9|39236.9|39196.9|39226.9|39186.9|10
1642527030000|2022-01-18 17:30:30|39233.7|39193.7|39233.7|39193.7|39233.7|39193.7|39228.7|39188.7|6
1642527040000|2022-01-18 17:30:40|39230.6|39190.6|39233.7|39193.7|39233.7|39193.7|39228.7|39188.7|2
1642527050000|2022-01-18 17:30:50|39236.9|39196.9|39238.7|39198.7|39238.7|39198.7|39236.9|39196.9|4
1642527060000|2022-01-18 17:31:00|39236.9|39196.9|39228.7|39188.7|39236.9|39196.9|39228.7|39188.7|36
1642527070000|2022-01-18 17:31:10|39226.9|39186.9|39233.7|39193.7|39236.9|39196.9|39226.9|39186.9|4
1642527080000|2022-01-18 17:31:20|39228.7|39188.7|39226.9|39186.9|39228.7|39188.7|39226.9|39186.9|1
1642527090000|2022-01-18 17:31:30|39231.9|39191.9|39233.7|39193.7|39233.7|39193.7|39226.9|39186.9|0
1642527100000|2022-01-18 17:31:40|39228.7|39188.7|39236.9|39196.9|39236.9|39196.9|39226.9|39186.9|20
1642527110000|2022-01-18 17:31:50|39230|39190|39235|39195|39235|39195|39230|39190|5
1642527120000|2022-01-18 17:32:00|39236.9|39196.9|39228.7|39188.7|39236.9|39196.9|39226.9|39186.9|14
1642527130000|2022-01-18 17:32:10|39233.7|39193.7|39233.7|39193.7|39233.7|39193.7|39233.7|39193.7|1
1642527140000|2022-01-18 17:32:20|39228.7|39188.7|39228.7|39188.7|39228.7|39188.7|39228.7|39188.7|1
1642527160000|2022-01-18 17:32:40|39226.9|39186.9|39226.9|39186.9|39226.9|39186.9|39223.7|39183.7|13
1642527170000|2022-01-18 17:32:50|||||||||1
1642527180000|2022-01-18 17:33:00|39213.7|39173.7|39221.9|39181.9|39223.7|39183.7|39213.7|39173.7|9
1642527190000|2022-01-18 17:33:10|39223.7|39183.7|39223.7|39183.7|39223.7|39183.7|39223.7|39183.7|5
1642527200000|2022-01-18 17:33:20|39221.9|39181.9|39223.7|39183.7|39223.7|39183.7|39221.9|39181.9|0
1642527210000|2022-01-18 17:33:30|39220|39180|39220|39180|39220|39180|39220|39180|0
1642527220000|2022-01-18 17:33:40|39221.9|39181.9|39213.7|39173.7|39221.9|39181.9|39206.9|39166.9|6
1642527230000|2022-01-18 17:33:50|39211.9|39171.9|39201.9|39161.9|39213.7|39173.7|39201.9|39161.9|8
1642527240000|2022-01-18 17:34:00|39203.7|39163.7|39196.9|39156.9|39203.7|39163.7|39196.9|39156.9|4
1642527250000|2022-01-18 17:34:10|||||||||7
1642527270000|2022-01-18 17:34:30|||||||||6
1642527280000|2022-01-18 17:34:40|||||||||4
1642527290000|2022-01-18 17:34:50|39201.9|39161.9|39196.9|39156.9|39201.9|39161.9|39196.9|39156.9|6
1642527300000|2022-01-18 17:35:00|39198.7|39158.7|39196.9|39156.9|39198.7|39158.7|39196.9|39156.9|7
1642527310000|2022-01-18 17:35:10|39198.7|39158.7|39196.9|39156.9|39198.7|39158.7|39196.9|39156.9|6
1642527320000|2022-01-18 17:35:20|||||||||1
1642527330000|2022-01-18 17:35:30|39195|39155|39196.9|39156.9|39196.9|39156.9|39195|39155|8
1642527340000|2022-01-18 17:35:40|39201.9|39161.9|39203.7|39163.7|39203.7|39163.7|39201.9|39161.9|10
1642527350000|2022-01-18 17:35:50|39201.9|39161.9|39196.9|39156.9|39201.9|39161.9|39195|39155|13
1642527360000|2022-01-18 17:36:00|39203.7|39163.7|39203.7|39163.7|39208.7|39168.7|39198.7|39158.7|14
1642527380000|2022-01-18 17:36:20|39196.9|39156.9|39198.7|39158.7|39198.7|39158.7|39196.9|39156.9|13
1642527390000|2022-01-18 17:36:30|39196.9|39156.9|39196.9|39156.9|39198.7|39158.7|39196.9|39156.9|1
1642527400000|2022-01-18 17:36:40|39198.7|39158.7|39198.7|39158.7|39198.7|39158.7|39196.9|39156.9|29
1642527410000|2022-01-18 17:36:50|39196.9|39156.9|39198.7|39158.7|39198.7|39158.7|39196.9|39156.9|2
1642527420000|2022-01-18 17:37:00|39196.9|39156.9|39198.7|39158.7|39198.7|39158.7|39196.9|39156.9|4
1642527430000|2022-01-18 17:37:10|39196.9|39156.9|39198.7|39158.7|39198.7|39158.7|39196.9|39156.9|3
1642527440000|2022-01-18 17:37:20|39196.9|39156.9|39196.9|39156.9|39196.9|39156.9|39196.9|39156.9|0
1642527450000|2022-01-18 17:37:30|39198.7|39158.7|39196.9|39156.9|39198.7|39158.7|39196.9|39156.9|4
1642527460000|2022-01-18 17:37:40|39188.7|39148.7|39176.9|39136.9|39188.7|39148.7|39168.7|39128.7|7
1642527470000|2022-01-18 17:37:50|||||||||2
1642527480000|2022-01-18 17:38:00|39173.7|39133.7|39173.7|39133.7|39173.7|39133.7|39173.7|39133.7|5
1642527490000|2022-01-18 17:38:10|39168.7|39128.7|39168.7|39128.7|39168.7|39128.7|39166.9|39126.9|1
1642527500000|2022-01-18 17:38:20|39166.9|39126.9|39166.9|39126.9|39168.7|39128.7|39166.9|39126.9|0
1642527510000|2022-01-18 17:38:30|39178.7|39138.7|39178.7|39138.7|39178.7|39138.7|39178.7|39138.7|10
1642527520000|2022-01-18 17:38:40|39180.5|39140.5|39176.9|39136.9|39181.9|39141.9|39168.7|39128.7|10
1642527530000|2022-01-18 17:38:50|39178.7|39138.7|39183.7|39143.7|39183.7|39143.7|39176.9|39136.9|5
1642527540000|2022-01-18 17:39:00|39178.7|39138.7|39173.7|39133.7|39183.7|39143.7|39173.7|39133.7|6
1642527550000|2022-01-18 17:39:10|39170.5|39130.5|39173.7|39133.7|39173.7|39133.7|39170.5|39130.5|4
1642527560000|2022-01-18 17:39:20|39178.7|39138.7|39173.7|39133.7|39178.7|39138.7|39173.7|39133.7|2
1642527570000|2022-01-18 17:39:30|||||||||3
1642527580000|2022-01-18 17:39:40|39170.5|39130.5|39176.8|39136.8|39181.8|39141.8|39168.7|39128.7|6
1642527590000|2022-01-18 17:39:50|39183.7|39143.7|39183.7|39143.7|39183.7|39143.7|39176.8|39136.8|5
1642527600000|2022-01-18 17:40:00|39186.8|39146.8|39183.7|39143.7|39188.7|39148.7|39178.7|39138.7|66
1642527610000|2022-01-18 17:40:10|39186.8|39146.8|39188.7|39148.7|39188.7|39148.7|39176.8|39136.8|21
1642527620000|2022-01-18 17:40:20|39183.7|39143.7|39186.8|39146.8|39186.8|39146.8|39183.7|39143.7|8
1642527630000|2022-01-18 17:40:30|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39186.8|39146.8|2
1642527640000|2022-01-18 17:40:40|39186.8|39146.8|39196.8|39156.8|39196.8|39156.8|39186.8|39146.8|9
1642527650000|2022-01-18 17:40:50|39193.7|39153.7|39183.7|39143.7|39193.7|39153.7|39183.7|39143.7|22
1642527660000|2022-01-18 17:41:00|39186.8|39146.8|39183.7|39143.7|39186.8|39146.8|39183.7|39143.7|4
1642527670000|2022-01-18 17:41:10|39178.7|39138.7|39166.8|39126.8|39178.7|39138.7|39166.8|39126.8|22
1642527680000|2022-01-18 17:41:20|39168.7|39128.7|39168.7|39128.7|39170|39130|39168.7|39128.7|16
1642527690000|2022-01-18 17:41:30|39173.7|39133.7|39186.8|39146.8|39188.7|39148.7|39173.7|39133.7|15
1642527700000|2022-01-18 17:41:40|39185|39145|39181.8|39141.8|39186.8|39146.8|39178.7|39138.7|8
1642527710000|2022-01-18 17:41:50|39183.7|39143.7|39186.8|39146.8|39196.8|39156.8|39183.7|39143.7|13
1642527720000|2022-01-18 17:42:00|39188.7|39148.7|39188.7|39148.7|39196.8|39156.8|39181.8|39141.8|17
1642527730000|2022-01-18 17:42:10|39183.7|39143.7|39183.7|39143.7|39186.8|39146.8|39183.7|39143.7|4
1642527740000|2022-01-18 17:42:20|||||||||1
1642527750000|2022-01-18 17:42:30|39180.5|39140.5|39178.7|39138.7|39180.5|39140.5|39178.7|39138.7|0
1642527760000|2022-01-18 17:42:40|39176.8|39136.8|39178.7|39138.7|39178.7|39138.7|39176.8|39136.8|5
1642527770000|2022-01-18 17:42:50|39183.7|39143.7|39176.8|39136.8|39183.7|39143.7|39176.8|39136.8|2
1642527780000|2022-01-18 17:43:00|39181.8|39141.8|39181.8|39141.8|39181.8|39141.8|39181.8|39141.8|7
1642527790000|2022-01-18 17:43:10|39186.8|39146.8|39178.7|39138.7|39186.8|39146.8|39178.7|39138.7|4
1642527800000|2022-01-18 17:43:20|39176.8|39136.8|39173.7|39133.7|39176.8|39136.8|39171.8|39131.8|3
1642527810000|2022-01-18 17:43:30|39171.8|39131.8|39173.7|39133.7|39173.7|39133.7|39171.8|39131.8|5
1642527820000|2022-01-18 17:43:40|39168.7|39128.7|39173.7|39133.7|39173.7|39133.7|39168.7|39128.7|5
1642527830000|2022-01-18 17:43:50|39178.7|39138.7|39178.7|39138.7|39178.7|39138.7|39170.5|39130.5|3
1642527840000|2022-01-18 17:44:00|39186.8|39146.8|39183.7|39143.7|39186.8|39146.8|39183.7|39143.7|6
1642527850000|2022-01-18 17:44:10|39178.7|39138.7|39185.5|39145.5|39185.5|39145.5|39176.8|39136.8|9
1642527860000|2022-01-18 17:44:20|39182.4|39142.4|39185.5|39145.5|39185.5|39145.5|39182.4|39142.4|3
1642527870000|2022-01-18 17:44:30|39182.4|39142.4|39188.7|39148.7|39188.7|39148.7|39182.4|39142.4|2
1642527880000|2022-01-18 17:44:40|39190.5|39150.5|39190.5|39150.5|39190.5|39150.5|39185.5|39145.5|14
1642527890000|2022-01-18 17:44:50|39187.4|39147.4|39187.4|39147.4|39192.4|39152.4|39187.4|39147.4|8
1642527900000|2022-01-18 17:45:00|39190.5|39150.5|39190.5|39150.5|39200.5|39160.5|39190.5|39150.5|8
1642527910000|2022-01-18 17:45:10|39192.4|39152.4|39187.4|39147.4|39192.4|39152.4|39187.4|39147.4|11
1642527920000|2022-01-18 17:45:20|39190.5|39150.5|39190.5|39150.5|39190.5|39150.5|39190.5|39150.5|2
1642527930000|2022-01-18 17:45:30|39185.5|39145.5|39192.4|39152.4|39192.4|39152.4|39185.5|39145.5|4
1642527940000|2022-01-18 17:45:40|39197.4|39157.4|39192.4|39152.4|39197.4|39157.4|39192.4|39152.4|14
1642527950000|2022-01-18 17:45:50|39197.4|39157.4|39192.4|39152.4|39200.5|39160.5|39192.4|39152.4|26
1642527960000|2022-01-18 17:46:00|||||||||7
1642527970000|2022-01-18 17:46:10|39195.5|39155.5|39197.4|39157.4|39202.4|39162.4|39195.5|39155.5|26
1642527990000|2022-01-18 17:46:30|39184.2|39144.2|39182.4|39142.4|39184.2|39144.2|39180.5|39140.5|20
1642528000000|2022-01-18 17:46:40|39180.5|39140.5|39182.4|39142.4|39182.4|39142.4|39180.5|39140.5|0
1642528010000|2022-01-18 17:46:50|39180.5|39140.5|39182.4|39142.4|39182.4|39142.4|39180.5|39140.5|3
1642528020000|2022-01-18 17:47:00|39180.5|39140.5|39182.4|39142.4|39182.4|39142.4|39180.5|39140.5|2
1642528030000|2022-01-18 17:47:10|39180.5|39140.5|39180.5|39140.5|39182.4|39142.4|39180.5|39140.5|3
1642528040000|2022-01-18 17:47:20|||||||||1
1642528050000|2022-01-18 17:47:30|39178.7|39138.7|39177.4|39137.4|39180.5|39140.5|39177.4|39137.4|10
1642528060000|2022-01-18 17:47:40|39172.4|39132.4|39172.4|39132.4|39172.4|39132.4|39172.4|39132.4|0
1642528070000|2022-01-18 17:47:50|39177.4|39137.4|39177.4|39137.4|39177.4|39137.4|39177.4|39137.4|3
1642528080000|2022-01-18 17:48:00|39180.5|39140.5|39175.5|39135.5|39180.5|39140.5|39175.5|39135.5|3
1642528090000|2022-01-18 17:48:10|39177.4|39137.4|39170.5|39130.5|39177.4|39137.4|39170.5|39130.5|4
1642528100000|2022-01-18 17:48:20|39172.4|39132.4|39170.5|39130.5|39172.4|39132.4|39170.5|39130.5|10
1642528110000|2022-01-18 17:48:30|39173.7|39133.7|39170.5|39130.5|39173.7|39133.7|39170.5|39130.5|7
1642528120000|2022-01-18 17:48:40|39164.2|39124.2|39150.5|39110.5|39164.2|39124.2|39150.5|39110.5|15
1642528130000|2022-01-18 17:48:50|39142.4|39102.4|39132.4|39092.4|39142.4|39102.4|39132.4|39092.4|13
1642528140000|2022-01-18 17:49:00|39140.5|39100.5|39132.4|39092.4|39142.4|39102.4|39132.4|39092.4|4
1642528150000|2022-01-18 17:49:10|39140.5|39100.5|39140.5|39100.5|39142.4|39102.4|39135.5|39095.5|1
1642528160000|2022-01-18 17:49:20|||||||||4
1642528170000|2022-01-18 17:49:30|39135.5|39095.5|39140.5|39100.5|39140.5|39100.5|39135.5|39095.5|1
1642528190000|2022-01-18 17:49:50|39135.5|39095.5|39140.5|39100.5|39140.5|39100.5|39135.5|39095.5|5
1642528200000|2022-01-18 17:50:00|39145.5|39105.5|39145.5|39105.5|39145.5|39105.5|39140.5|39100.5|12
1642528210000|2022-01-18 17:50:10|39143.7|39103.7|39150.5|39110.5|39150.5|39110.5|39143.7|39103.7|6
1642528220000|2022-01-18 17:50:20|39158.7|39118.7|39165.5|39125.5|39165.5|39125.5|39158.7|39118.7|16
1642528230000|2022-01-18 17:50:30|39159.2|39119.2|39153.7|39113.7|39159.2|39119.2|39150.5|39110.5|5
1642528240000|2022-01-18 17:50:40|39156.8|39116.8|39156.8|39116.8|39156.8|39116.8|39156.8|39116.8|21
1642528250000|2022-01-18 17:50:50|39158.7|39118.7|39168.7|39128.7|39168.7|39128.7|39156.8|39116.8|7
1642528260000|2022-01-18 17:51:00|39166.8|39126.8|39176.8|39136.8|39183.7|39143.7|39166.8|39126.8|12
1642528270000|2022-01-18 17:51:10|39178.7|39138.7|39168.7|39128.7|39178.7|39138.7|39168.7|39128.7|5
1642528280000|2022-01-18 17:51:20|39176.8|39136.8|39176.8|39136.8|39178.7|39138.7|39176.8|39136.8|2
1642528290000|2022-01-18 17:51:30|39173.7|39133.7|39168.7|39128.7|39173.7|39133.7|39168.7|39128.7|1
1642528300000|2022-01-18 17:51:40|39163.7|39123.7|39163.7|39123.7|39163.7|39123.7|39163.7|39123.7|6
1642528310000|2022-01-18 17:51:50|||||||||5
1642528320000|2022-01-18 17:52:00|39166.8|39126.8|39166.8|39126.8|39168.7|39128.7|39166.8|39126.8|2
1642528330000|2022-01-18 17:52:10|39161.8|39121.8|39163.7|39123.7|39163.7|39123.7|39161.8|39121.8|4
1642528340000|2022-01-18 17:52:20|39158.7|39118.7|39153.7|39113.7|39158.7|39118.7|39153.7|39113.7|4
1642528350000|2022-01-18 17:52:30|39156.8|39116.8|39158.7|39118.7|39158.7|39118.7|39156.8|39116.8|9
1642528360000|2022-01-18 17:52:40|39156.8|39116.8|39163.7|39123.7|39166.8|39126.8|39156.8|39116.8|7
1642528370000|2022-01-18 17:52:50|||||||||1
1642528380000|2022-01-18 17:53:00|39158.7|39118.7|39161.8|39121.8|39163.7|39123.7|39158.7|39118.7|4
1642528390000|2022-01-18 17:53:10|39158.7|39118.7|39138.7|39098.7|39158.7|39118.7|39138.7|39098.7|3
1642528400000|2022-01-18 17:53:20|39146.8|39106.8|39120.5|39080.5|39146.8|39106.8|39115.5|39075.5|9
1642528410000|2022-01-18 17:53:30|39122.3|39082.3|39125.5|39085.5|39125.5|39085.5|39122.3|39082.3|9
1642528420000|2022-01-18 17:53:40|39120.5|39080.5|39117.3|39077.3|39120.5|39080.5|39117.3|39077.3|8
1642528430000|2022-01-18 17:53:50|39112.3|39072.3|39117.3|39077.3|39117.3|39077.3|39112.3|39072.3|5
1642528440000|2022-01-18 17:54:00|39114.2|39074.2|39115.5|39075.5|39115.5|39075.5|39112.3|39072.3|5
1642528450000|2022-01-18 17:54:10|39112.3|39072.3|39112.3|39072.3|39117.3|39077.3|39112.3|39072.3|4
1642528460000|2022-01-18 17:54:20|39110.5|39070.5|39110.5|39070.5|39110.5|39070.5|39110.5|39070.5|5
1642528470000|2022-01-18 17:54:30|39107.3|39067.3|39107.3|39067.3|39107.3|39067.3|39107.3|39067.3|3
1642528490000|2022-01-18 17:54:50|39112.3|39072.3|39107.3|39067.3|39112.3|39072.3|39107.3|39067.3|3
1642528500000|2022-01-18 17:55:00|||||||||2
1642528510000|2022-01-18 17:55:10|39115.5|39075.5|39117.3|39077.3|39117.3|39077.3|39115.5|39075.5|6
1642528520000|2022-01-18 17:55:20|39102.3|39062.3|39102.3|39062.3|39112.3|39072.3|39102.3|39062.3|32
1642528530000|2022-01-18 17:55:30|39107.3|39067.3|39107.3|39067.3|39107.3|39067.3|39102.3|39062.3|3
1642528550000|2022-01-18 17:55:50|39097.3|39057.3|39097.3|39057.3|39097.3|39057.3|39097.3|39057.3|6
1642528560000|2022-01-18 17:56:00|39100.5|39060.5|39097.3|39057.3|39100.5|39060.5|39097.3|39057.3|2
1642528570000|2022-01-18 17:56:10|39094.2|39054.2|39092.3|39052.3|39094.2|39054.2|39092.3|39052.3|13
1642528580000|2022-01-18 17:56:20|39095.5|39055.5|39097.3|39057.3|39097.3|39057.3|39095.5|39055.5|6
1642528590000|2022-01-18 17:56:30|39102.3|39062.3|39100.5|39060.5|39102.3|39062.3|39100.5|39060.5|1
1642528600000|2022-01-18 17:56:40|39097.3|39057.3|39097.3|39057.3|39097.3|39057.3|39097.3|39057.3|3
1642528610000|2022-01-18 17:56:50|39092.3|39052.3|39090.5|39050.5|39097.3|39057.3|39085.5|39045.5|10
1642528620000|2022-01-18 17:57:00|39092.3|39052.3|39082.3|39042.3|39095.5|39055.5|39082.3|39042.3|9
1642528630000|2022-01-18 17:57:10|39080.5|39040.5|39087.3|39047.3|39090.5|39050.5|39080.5|39040.5|8
1642528640000|2022-01-18 17:57:20|39085.5|39045.5|39087.3|39047.3|39087.3|39047.3|39085.5|39045.5|2
1642528650000|2022-01-18 17:57:30|||||||||1
1642528660000|2022-01-18 17:57:40|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|0
1642528670000|2022-01-18 17:57:50|39082.3|39042.3|39082.3|39042.3|39082.3|39042.3|39082.3|39042.3|4
1642528680000|2022-01-18 17:58:00|39088.7|39048.7|39085.5|39045.5|39090.5|39050.5|39085.5|39045.5|11
1642528690000|2022-01-18 17:58:10|39087.3|39047.3|39090.5|39050.5|39090.5|39050.5|39087.3|39047.3|4
1642528710000|2022-01-18 17:58:30|39085.5|39045.5|39087.3|39047.3|39090.5|39050.5|39085.5|39045.5|1
1642528720000|2022-01-18 17:58:40|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|19
1642528730000|2022-01-18 17:58:50|39082.3|39042.3|39087.3|39047.3|39090.5|39050.5|39082.3|39042.3|7
1642528740000|2022-01-18 17:59:00|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|1
1642528750000|2022-01-18 17:59:10|39082.3|39042.3|39090.5|39050.5|39092.3|39052.3|39080.5|39040.5|21
1642528760000|2022-01-18 17:59:20|39087.3|39047.3|39087.3|39047.3|39087.3|39047.3|39087.3|39047.3|0
1642528770000|2022-01-18 17:59:30|39085.5|39045.5|39087.3|39047.3|39087.3|39047.3|39085.5|39045.5|2
1642528780000|2022-01-18 17:59:40|||||||||4
1642528800000|2022-01-18 18:00:00|||||||||4
1642528810000|2022-01-18 18:00:10|39082.3|39042.3|39090.5|39050.5|39092.3|39052.3|39082.3|39042.3|7
1642528820000|2022-01-18 18:00:20|39087.3|39047.3|39090.5|39050.5|39092.3|39052.3|39087.3|39047.3|2
1642528830000|2022-01-18 18:00:30|39092.3|39052.3|39090.5|39050.5|39092.3|39052.3|39090.5|39050.5|0
1642528840000|2022-01-18 18:00:40|||||||||3
1642528850000|2022-01-18 18:00:50|39087.3|39047.3|39095.5|39055.5|39100.5|39060.5|39087.3|39047.3|10
1642528860000|2022-01-18 18:01:00|39098.6|39058.6|39090.5|39050.5|39100.5|39060.5|39090.5|39050.5|16
1642528870000|2022-01-18 18:01:10|39092.3|39052.3|39100.5|39060.5|39100.5|39060.5|39092.3|39052.3|8
1642528880000|2022-01-18 18:01:20|39097.3|39057.3|39100.5|39060.5|39102.3|39062.3|39097.3|39057.3|5
1642528890000|2022-01-18 18:01:30|39097.3|39057.3|39097.3|39057.3|39097.3|39057.3|39097.3|39057.3|13
1642528900000|2022-01-18 18:01:40|39095.5|39055.5|39087.3|39047.3|39095.5|39055.5|39087.3|39047.3|31
1642528910000|2022-01-18 18:01:50|||||||||3
1642528920000|2022-01-18 18:02:00|39082.3|39042.3|39082.3|39042.3|39082.3|39042.3|39080.5|39040.5|1
1642528930000|2022-01-18 18:02:10|39087.3|39047.3|39092.3|39052.3|39092.3|39052.3|39087.3|39047.3|8
1642528940000|2022-01-18 18:02:20|39110.5|39070.5|39105.5|39065.5|39110.5|39070.5|39105.5|39065.5|8
1642528950000|2022-01-18 18:02:30|39110.5|39070.5|39110.5|39070.5|39112.3|39072.3|39110.5|39070.5|16
1642528960000|2022-01-18 18:02:40|39108.6|39068.6|39110.5|39070.5|39110.5|39070.5|39105.5|39065.5|4
1642528970000|2022-01-18 18:02:50|39107.3|39067.3|39105.5|39065.5|39108.6|39068.6|39105.5|39065.5|4
1642528980000|2022-01-18 18:03:00|39108.6|39068.6|39100.5|39060.5|39108.6|39068.6|39100.5|39060.5|1
1642528990000|2022-01-18 18:03:10|39102.3|39062.3|39100.5|39060.5|39102.3|39062.3|39100.5|39060.5|1
1642529000000|2022-01-18 18:03:20|39090.5|39050.5|39108.6|39068.6|39108.6|39068.6|39090.5|39050.5|12
1642529010000|2022-01-18 18:03:30|39111.8|39071.8|39110.5|39070.5|39112.3|39072.3|39110.5|39070.5|15
1642529020000|2022-01-18 18:03:40|39108.6|39068.6|39105.5|39065.5|39108.6|39068.6|39105.5|39065.5|8
1642529040000|2022-01-18 18:04:00|39102.3|39062.3|39090.5|39050.5|39102.3|39062.3|39090.5|39050.5|9
1642529060000|2022-01-18 18:04:20|39087.3|39047.3|39074.2|39034.2|39087.3|39047.3|39064.2|39024.2|13
1642529070000|2022-01-18 18:04:30|39072.3|39032.3|39077.3|39037.3|39082.3|39042.3|39072.3|39032.3|11
1642529080000|2022-01-18 18:04:40|||||||||1
1642529090000|2022-01-18 18:04:50|39082.3|39042.3|39087.3|39047.3|39087.3|39047.3|39082.3|39042.3|4
1642529100000|2022-01-18 18:05:00|39082.3|39042.3|39077.3|39037.3|39082.3|39042.3|39074.2|39034.2|4
1642529110000|2022-01-18 18:05:10|39080.5|39040.5|39077.3|39037.3|39080.5|39040.5|39072.3|39032.3|7
1642529120000|2022-01-18 18:05:20|39075.5|39035.5|39070.5|39030.5|39077.3|39037.3|39070.5|39030.5|2
1642529130000|2022-01-18 18:05:30|39072.3|39032.3|39085.5|39045.5|39087.3|39047.3|39072.3|39032.3|16
1642529140000|2022-01-18 18:05:40|39090.5|39050.5|39082.3|39042.3|39090.5|39050.5|39082.3|39042.3|5
1642529150000|2022-01-18 18:05:50|39080.5|39040.5|39092.3|39052.3|39092.3|39052.3|39080.5|39040.5|5
1642529160000|2022-01-18 18:06:00|39090.5|39050.5|39090.5|39050.5|39092.3|39052.3|39087.3|39047.3|10
1642529170000|2022-01-18 18:06:10|39087.3|39047.3|39087.3|39047.3|39087.3|39047.3|39087.3|39047.3|2
1642529190000|2022-01-18 18:06:30|39082.3|39042.3|39082.3|39042.3|39082.3|39042.3|39082.3|39042.3|1
1642529200000|2022-01-18 18:06:40|39085.5|39045.5|39090.5|39050.5|39092.3|39052.3|39085.5|39045.5|10
1642529210000|2022-01-18 18:06:50|39087.3|39047.3|39097.3|39057.3|39097.3|39057.3|39087.3|39047.3|26
1642529220000|2022-01-18 18:07:00|39092.3|39052.3|39090.5|39050.5|39098.6|39058.6|39090.5|39050.5|5
1642529230000|2022-01-18 18:07:10|||||||||1
1642529240000|2022-01-18 18:07:20|39092.3|39052.3|39095.5|39055.5|39097.3|39057.3|39090.5|39050.5|12
1642529250000|2022-01-18 18:07:30|39090.5|39050.5|39087.3|39047.3|39090.5|39050.5|39087.3|39047.3|17
1642529260000|2022-01-18 18:07:40|39084.2|39044.2|39087.3|39047.3|39087.3|39047.3|39082.3|39042.3|0
1642529270000|2022-01-18 18:07:50|39090.5|39050.5|39102.3|39062.3|39102.3|39062.3|39087.3|39047.3|15
1642529280000|2022-01-18 18:08:00|39097.3|39057.3|39102.3|39062.3|39102.3|39062.3|39097.3|39057.3|9
1642529290000|2022-01-18 18:08:10|39100.5|39060.5|39102.3|39062.3|39102.3|39062.3|39100.5|39060.5|3
1642529300000|2022-01-18 18:08:20|39100.5|39060.5|39107.3|39067.3|39107.3|39067.3|39100.5|39060.5|5
1642529310000|2022-01-18 18:08:30|39105.5|39065.5|39100.5|39060.5|39107.3|39067.3|39100.5|39060.5|2
1642529320000|2022-01-18 18:08:40|39095.5|39055.5|39097.3|39057.3|39097.3|39057.3|39095.5|39055.5|7
1642529330000|2022-01-18 18:08:50|39100.5|39060.5|39097.3|39057.3|39100.5|39060.5|39097.3|39057.3|2
1642529340000|2022-01-18 18:09:00|39100.5|39060.5|39097.3|39057.3|39100.5|39060.5|39097.3|39057.3|2
1642529350000|2022-01-18 18:09:10|39082.3|39042.3|39090.5|39050.5|39090.5|39050.5|39082.3|39042.3|23
1642529360000|2022-01-18 18:09:20|39087.3|39047.3|39087.3|39047.3|39087.3|39047.3|39087.3|39047.3|4
1642529370000|2022-01-18 18:09:30|39090.5|39050.5|39090.5|39050.5|39090.5|39050.5|39090.5|39050.5|4
1642529380000|2022-01-18 18:09:40|39082.3|39042.3|39087.3|39047.3|39087.3|39047.3|39080.5|39040.5|15
1642529390000|2022-01-18 18:09:50|39090.5|39050.5|39090.5|39050.5|39092.3|39052.3|39090.5|39050.5|3
1642529400000|2022-01-18 18:10:00|39087.3|39047.3|39087.3|39047.3|39087.3|39047.3|39082.3|39042.3|16
1642529410000|2022-01-18 18:10:10|39082.3|39042.3|39087.3|39047.3|39090.5|39050.5|39082.3|39042.3|8
1642529420000|2022-01-18 18:10:20|39082.3|39042.3|39082.3|39042.3|39082.3|39042.3|39082.3|39042.3|2
1642529430000|2022-01-18 18:10:30|39080.5|39040.5|39085.5|39045.5|39085.5|39045.5|39077.3|39037.3|3
1642529440000|2022-01-18 18:10:40|39082.3|39042.3|39080.5|39040.5|39085.5|39045.5|39080.5|39040.5|1
1642529450000|2022-01-18 18:10:50|39082.3|39042.3|39080.5|39040.5|39082.3|39042.3|39080.5|39040.5|8
1642529460000|2022-01-18 18:11:00|39074.2|39034.2|39080.5|39040.5|39082.3|39042.3|39072.3|39032.3|20
1642529470000|2022-01-18 18:11:10|39077.3|39037.3|39077.3|39037.3|39077.3|39037.3|39077.3|39037.3|6
1642529480000|2022-01-18 18:11:20|39075.5|39035.5|39070.5|39030.5|39075.5|39035.5|39070.5|39030.5|1
1642529490000|2022-01-18 18:11:30|39072.3|39032.3|39070.5|39030.5|39072.3|39032.3|39070.5|39030.5|4
1642529500000|2022-01-18 18:11:40|||||||||1
1642529510000|2022-01-18 18:11:50|39067.3|39027.3|39067.3|39027.3|39067.3|39027.3|39067.3|39027.3|5
1642529520000|2022-01-18 18:12:00|||||||||2
1642529530000|2022-01-18 18:12:10|39062.3|39022.3|39062.3|39022.3|39070.5|39030.5|39062.3|39022.3|18
1642529540000|2022-01-18 18:12:20|||||||||6
1642529550000|2022-01-18 18:12:30|39068.6|39028.6|39070.5|39030.5|39070.5|39030.5|39068.6|39028.6|11
1642529560000|2022-01-18 18:12:40|||||||||2
1642529570000|2022-01-18 18:12:50|39065.5|39025.5|39070.5|39030.5|39070.5|39030.5|39065.5|39025.5|11
1642529580000|2022-01-18 18:13:00|39068.6|39028.6|39070.5|39030.5|39070.5|39030.5|39068.6|39028.6|9
1642529590000|2022-01-18 18:13:10|39080.5|39040.5|39070.5|39030.5|39080.5|39040.5|39070.5|39030.5|8
1642529610000|2022-01-18 18:13:30|39072.3|39032.3|39070.5|39030.5|39072.3|39032.3|39070.5|39030.5|7
1642529620000|2022-01-18 18:13:40|39073.6|39033.6|39070.5|39030.5|39073.6|39033.6|39070.5|39030.5|4
1642529630000|2022-01-18 18:13:50|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|39078.6|39038.6|7
1642529640000|2022-01-18 18:14:00|39082.3|39042.3|39088.6|39048.6|39088.6|39048.6|39082.3|39042.3|8
1642529650000|2022-01-18 18:14:10|39085.5|39045.5|39088.6|39048.6|39088.6|39048.6|39085.5|39045.5|4
1642529660000|2022-01-18 18:14:20|39090.5|39050.5|39090.5|39050.5|39090.5|39050.5|39090.5|39050.5|3
1642529670000|2022-01-18 18:14:30|||||||||3
1642529680000|2022-01-18 18:14:40|39088.6|39048.6|39088.6|39048.6|39088.6|39048.6|39080.5|39040.5|11
1642529690000|2022-01-18 18:14:50|39083.6|39043.6|39088.6|39048.6|39090.5|39050.5|39080.5|39040.5|10
1642529700000|2022-01-18 18:15:00|39090.5|39050.5|39090.5|39050.5|39090.5|39050.5|39090.5|39050.5|1
1642529710000|2022-01-18 18:15:10|39088.6|39048.6|39088.6|39048.6|39090.5|39050.5|39088.6|39048.6|0
1642529720000|2022-01-18 18:15:20|39080.5|39040.5|39083.6|39043.6|39083.6|39043.6|39080.5|39040.5|17
1642529730000|2022-01-18 18:15:30|39080.5|39040.5|39070.5|39030.5|39080.5|39040.5|39070.5|39030.5|2
1642529740000|2022-01-18 18:15:40|||||||||8
1642529760000|2022-01-18 18:16:00|||||||||1
1642529770000|2022-01-18 18:16:10|39065.5|39025.5|39067.3|39027.3|39067.3|39027.3|39065.5|39025.5|4
1642529780000|2022-01-18 18:16:20|39062.3|39022.3|39065.5|39025.5|39065.5|39025.5|39060.5|39020.5|6
1642529790000|2022-01-18 18:16:30|39067.3|39027.3|39080.5|39040.5|39080.5|39040.5|39067.3|39027.3|25
1642529800000|2022-01-18 18:16:40|39088.6|39048.6|39075.5|39035.5|39088.6|39048.6|39073.6|39033.6|17
1642529810000|2022-01-18 18:16:50|39080.5|39040.5|39075.5|39035.5|39080.5|39040.5|39073.6|39033.6|3
1642529820000|2022-01-18 18:17:00|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|0
1642529830000|2022-01-18 18:17:10|39086.8|39046.8|39083.6|39043.6|39088.6|39048.6|39080.5|39040.5|4
1642529840000|2022-01-18 18:17:20|39080.5|39040.5|39072.3|39032.3|39080.5|39040.5|39072.3|39032.3|11
1642529850000|2022-01-18 18:17:30|39070.5|39030.5|39075.5|39035.5|39078.6|39038.6|39070.5|39030.5|1
1642529860000|2022-01-18 18:17:40|39078.6|39038.6|39078.6|39038.6|39080.5|39040.5|39078.6|39038.6|11
1642529870000|2022-01-18 18:17:50|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|3
1642529880000|2022-01-18 18:18:00|39070.5|39030.5|39075.5|39035.5|39078.6|39038.6|39068.6|39028.6|8
1642529890000|2022-01-18 18:18:10|39086.8|39046.8|39086.8|39046.8|39086.8|39046.8|39084.9|39044.9|21
1642529900000|2022-01-18 18:18:20|39094.9|39054.9|39094.9|39054.9|39094.9|39054.9|39091.8|39051.8|34
1642529910000|2022-01-18 18:18:30|39088.6|39048.6|39091.8|39051.8|39091.8|39051.8|39086.8|39046.8|4
1642529920000|2022-01-18 18:18:40|39086.8|39046.8|39086.8|39046.8|39086.8|39046.8|39086.8|39046.8|7
1642529930000|2022-01-18 18:18:50|39088.6|39048.6|39086.8|39046.8|39088.6|39048.6|39086.8|39046.8|2
1642529940000|2022-01-18 18:19:00|39088.6|39048.6|39086.8|39046.8|39088.6|39048.6|39086.8|39046.8|3
1642529950000|2022-01-18 18:19:10|39088.6|39048.6|39076.8|39036.8|39089.9|39049.9|39076.8|39036.8|20
1642529960000|2022-01-18 18:19:20|39071.8|39031.8|39068.6|39028.6|39071.8|39031.8|39068.6|39028.6|3
1642529970000|2022-01-18 18:19:30|39073.6|39033.6|39068.6|39028.6|39073.6|39033.6|39068.6|39028.6|4
1642529980000|2022-01-18 18:19:40|39071.8|39031.8|39068.6|39028.6|39071.8|39031.8|39068.6|39028.6|7
1642529990000|2022-01-18 18:19:50|39058.6|39018.6|39056.8|39016.8|39058.6|39018.6|39056.8|39016.8|9
1642530010000|2022-01-18 18:20:10|39054.9|39014.9|39056.8|39016.8|39056.8|39016.8|39054.9|39014.9|0
1642530020000|2022-01-18 18:20:20|||||||||1
1642530030000|2022-01-18 18:20:30|39058.6|39018.6|39061.8|39021.8|39061.8|39021.8|39058.6|39018.6|9
1642530040000|2022-01-18 18:20:40|39058.6|39018.6|39058.6|39018.6|39058.6|39018.6|39058.6|39018.6|4
1642530060000|2022-01-18 18:21:00|39061.8|39021.8|39061.8|39021.8|39061.8|39021.8|39056.8|39016.8|10
1642530070000|2022-01-18 18:21:10|39064.9|39024.9|39066.8|39026.8|39068.6|39028.6|39064.9|39024.9|2
1642530080000|2022-01-18 18:21:20|39058.6|39018.6|39063.6|39023.6|39063.6|39023.6|39058.6|39018.6|5
1642530090000|2022-01-18 18:21:30|39068.6|39028.6|39066.8|39026.8|39068.6|39028.6|39066.8|39026.8|1
1642530100000|2022-01-18 18:21:40|39068.6|39028.6|39068.6|39028.6|39068.6|39028.6|39068.6|39028.6|4
1642530110000|2022-01-18 18:21:50|39066.8|39026.8|39063.6|39023.6|39068.6|39028.6|39063.6|39023.6|3
1642530120000|2022-01-18 18:22:00|39066.8|39026.8|39063.6|39023.6|39066.8|39026.8|39058.6|39018.6|3
1642530130000|2022-01-18 18:22:10|39060.4|39020.4|39066.8|39026.8|39068.6|39028.6|39058.6|39018.6|4
1642530140000|2022-01-18 18:22:20|||||||||11
1642530150000|2022-01-18 18:22:30|39058.6|39018.6|39063.6|39023.6|39063.6|39023.6|39058.6|39018.6|6
1642530160000|2022-01-18 18:22:40|||||||||3
1642530170000|2022-01-18 18:22:50|39058.6|39018.6|39058.6|39018.6|39058.6|39018.6|39058.6|39018.6|3
1642530180000|2022-01-18 18:23:00|39063.6|39023.6|39063.6|39023.6|39063.6|39023.6|39063.6|39023.6|2
1642530190000|2022-01-18 18:23:10|39066.8|39026.8|39063.6|39023.6|39066.8|39026.8|39063.6|39023.6|4
1642530200000|2022-01-18 18:23:20|39058.6|39018.6|39048.6|39008.6|39061.8|39021.8|39048.6|39008.6|46
1642530210000|2022-01-18 18:23:30|||||||||2
1642530220000|2022-01-18 18:23:40|39056.8|39016.8|39066.8|39026.8|39068.6|39028.6|39056.8|39016.8|9
1642530230000|2022-01-18 18:23:50|39081.8|39041.8|39086.8|39046.8|39086.8|39046.8|39076.8|39036.8|6
1642530240000|2022-01-18 18:24:00|39084.9|39044.9|39076.8|39036.8|39084.9|39044.9|39076.8|39036.8|2
1642530250000|2022-01-18 18:24:10|39081.8|39041.8|39086.8|39046.8|39086.8|39046.8|39076.8|39036.8|10
1642530260000|2022-01-18 18:24:20|39083.6|39043.6|39083.6|39043.6|39086.8|39046.8|39078.6|39038.6|5
1642530270000|2022-01-18 18:24:30|39078.6|39038.6|39083.6|39043.6|39083.6|39043.6|39078.6|39038.6|0
1642530280000|2022-01-18 18:24:40|39078.6|39038.6|39073.6|39033.6|39081.8|39041.8|39071.8|39031.8|6
1642530290000|2022-01-18 18:24:50|39076.8|39036.8|39073.6|39033.6|39078.6|39038.6|39073.6|39033.6|11
1642530300000|2022-01-18 18:25:00|39076.8|39036.8|39068.6|39028.6|39076.8|39036.8|39068.6|39028.6|6
1642530310000|2022-01-18 18:25:10|39073.6|39033.6|39078.6|39038.6|39078.6|39038.6|39073.6|39033.6|1
1642530320000|2022-01-18 18:25:20|39076.8|39036.8|39078.6|39038.6|39081.8|39041.8|39076.8|39036.8|10
1642530330000|2022-01-18 18:25:30|39080.4|39040.4|39086.8|39046.8|39086.8|39046.8|39080.4|39040.4|1
1642530340000|2022-01-18 18:25:40|39086.7|39046.7|39078.6|39038.6|39086.7|39046.7|39078.6|39038.6|4
1642530350000|2022-01-18 18:25:50|39076.7|39036.7|39073.6|39033.6|39076.7|39036.7|39073.6|39033.6|6
1642530360000|2022-01-18 18:26:00|39076.7|39036.7|39071.7|39031.7|39076.7|39036.7|39071.7|39031.7|12
1642530370000|2022-01-18 18:26:10|39073.6|39033.6|39068.6|39028.6|39081.7|39041.7|39068.6|39028.6|12
1642530380000|2022-01-18 18:26:20|39073.6|39033.6|39073.6|39033.6|39073.6|39033.6|39066.7|39026.7|14
1642530390000|2022-01-18 18:26:30|39071.7|39031.7|39071.7|39031.7|39071.7|39031.7|39071.7|39031.7|1
1642530400000|2022-01-18 18:26:40|39068.6|39028.6|39061.7|39021.7|39071.7|39031.7|39058.6|39018.6|5
1642530410000|2022-01-18 18:26:50|39066.7|39026.7|39066.7|39026.7|39066.7|39026.7|39063.6|39023.6|1
1642530420000|2022-01-18 18:27:00|39074.9|39034.9|39058.6|39018.6|39074.9|39034.9|39056.7|39016.7|6
1642530430000|2022-01-18 18:27:10|39063.6|39023.6|39066.7|39026.7|39068.6|39028.6|39063.6|39023.6|4
1642530440000|2022-01-18 18:27:20|39063.6|39023.6|39066.7|39026.7|39066.7|39026.7|39063.6|39023.6|3
1642530450000|2022-01-18 18:27:30|39063.6|39023.6|39063.6|39023.6|39063.6|39023.6|39061.7|39021.7|4
1642530460000|2022-01-18 18:27:40|39066.7|39026.7|39066.7|39026.7|39066.7|39026.7|39066.7|39026.7|1
1642530470000|2022-01-18 18:27:50|39063.6|39023.6|39066.7|39026.7|39066.7|39026.7|39061.7|39021.7|6
1642530480000|2022-01-18 18:28:00|39068.6|39028.6|39063.6|39023.6|39068.6|39028.6|39058.6|39018.6|10
1642530490000|2022-01-18 18:28:10|39059.9|39019.9|39043.6|39003.6|39061.7|39021.7|39043.6|39003.6|20
1642530500000|2022-01-18 18:28:20|39048.6|39008.6|39046.7|39006.7|39048.6|39008.6|39046.7|39006.7|1
1642530510000|2022-01-18 18:28:30|39051.7|39011.7|39046.7|39006.7|39053.6|39013.6|39046.7|39006.7|9
1642530520000|2022-01-18 18:28:40|39048.6|39008.6|39051.7|39011.7|39053.6|39013.6|39048.6|39008.6|0
1642530530000|2022-01-18 18:28:50|39053.6|39013.6|39041.7|39001.7|39053.6|39013.6|39038.6|38998.6|15
1642530540000|2022-01-18 18:29:00|39046.7|39006.7|39049.9|39009.9|39051.7|39011.7|39046.7|39006.7|8
1642530550000|2022-01-18 18:29:10|39054.9|39014.9|39056.7|39016.7|39056.7|39016.7|39054.9|39014.9|1
1642530560000|2022-01-18 18:29:20|39054.9|39014.9|39054.9|39014.9|39054.9|39014.9|39054.9|39014.9|2
1642530570000|2022-01-18 18:29:30|39056.7|39016.7|39054.9|39014.9|39056.7|39016.7|39054.9|39014.9|3
1642530580000|2022-01-18 18:29:40|39056.7|39016.7|39064.9|39024.9|39064.9|39024.9|39056.7|39016.7|4
1642530590000|2022-01-18 18:29:50|39066.7|39026.7|39060.4|39020.4|39068.6|39028.6|39060.4|39020.4|62
1642530600000|2022-01-18 18:30:00|39058.6|39018.6|39063.6|39023.6|39063.6|39023.6|39058.6|39018.6|67
1642530610000|2022-01-18 18:30:10|39068.6|39028.6|39068.6|39028.6|39068.6|39028.6|39068.6|39028.6|4
1642530620000|2022-01-18 18:30:20|39073.6|39033.6|39073.6|39033.6|39073.6|39033.6|39070.4|39030.4|18
1642530630000|2022-01-18 18:30:30|39076.7|39036.7|39078.6|39038.6|39078.6|39038.6|39073.6|39033.6|1
1642530640000|2022-01-18 18:30:40|39073.6|39033.6|39073.6|39033.6|39073.6|39033.6|39073.6|39033.6|3
1642530650000|2022-01-18 18:30:50|39076.7|39036.7|39078.6|39038.6|39078.6|39038.6|39073.6|39033.6|3
1642530660000|2022-01-18 18:31:00|39073.6|39033.6|39073.6|39033.6|39078.6|39038.6|39073.6|39033.6|12
1642530670000|2022-01-18 18:31:10|||||||||3
1642530680000|2022-01-18 18:31:20|39076.7|39036.7|39070.4|39030.4|39078.6|39038.6|39070.4|39030.4|3
1642530690000|2022-01-18 18:31:30|39068.6|39028.6|39068.6|39028.6|39070.4|39030.4|39068.6|39028.6|1
1642530700000|2022-01-18 18:31:40|39070.4|39030.4|39070.4|39030.4|39075.4|39035.4|39068.6|39028.6|9
1642530710000|2022-01-18 18:31:50|39075.4|39035.4|39073.6|39033.6|39078.6|39038.6|39070.4|39030.4|9
1642530720000|2022-01-18 18:32:00|39078.6|39038.6|39080.4|39040.4|39080.4|39040.4|39073.6|39033.6|14
1642530730000|2022-01-18 18:32:10|39077.3|39037.3|39073.6|39033.6|39077.3|39037.3|39073.6|39033.6|2
1642530740000|2022-01-18 18:32:20|39070.4|39030.4|39073.6|39033.6|39075.4|39035.4|39070.4|39030.4|3
1642530750000|2022-01-18 18:32:30|39075.4|39035.4|39077.3|39037.3|39080.4|39040.4|39075.4|39035.4|5
1642530760000|2022-01-18 18:32:40|39073.6|39033.6|39073.6|39033.6|39073.6|39033.6|39073.6|39033.6|0
1642530770000|2022-01-18 18:32:50|39075.4|39035.4|39080.4|39040.4|39080.4|39040.4|39073.6|39033.6|27
1642530790000|2022-01-18 18:33:10|||||||||1
1642530800000|2022-01-18 18:33:20|39085.4|39045.4|39088.6|39048.6|39088.6|39048.6|39083.6|39043.6|11
1642530810000|2022-01-18 18:33:30|39090.4|39050.4|39088.6|39048.6|39090.4|39050.4|39088.6|39048.6|5
1642530820000|2022-01-18 18:33:40|39083.6|39043.6|39088.6|39048.6|39088.6|39048.6|39083.6|39043.6|3
1642530830000|2022-01-18 18:33:50|39093.6|39053.6|39093.6|39053.6|39093.6|39053.6|39093.6|39053.6|5
1642530840000|2022-01-18 18:34:00|||||||||7
1642530850000|2022-01-18 18:34:10|39098.6|39058.6|39098.6|39058.6|39098.6|39058.6|39098.6|39058.6|1
1642530860000|2022-01-18 18:34:20|39100.4|39060.4|39100.4|39060.4|39100.4|39060.4|39100.4|39060.4|11
1642530870000|2022-01-18 18:34:30|39090.4|39050.4|39090.4|39050.4|39093.6|39053.6|39090.4|39050.4|7
1642530880000|2022-01-18 18:34:40|39093.6|39053.6|39083.6|39043.6|39093.6|39053.6|39078.6|39038.6|13
1642530890000|2022-01-18 18:34:50|39088.6|39048.6|39085.4|39045.4|39088.6|39048.6|39085.4|39045.4|2
1642530900000|2022-01-18 18:35:00|39083.6|39043.6|39083.6|39043.6|39085.4|39045.4|39083.6|39043.6|4
1642530910000|2022-01-18 18:35:10|39080.4|39040.4|39073.6|39033.6|39080.4|39040.4|39073.6|39033.6|8
1642530920000|2022-01-18 18:35:20|39070.4|39030.4|39070.4|39030.4|39070.4|39030.4|39070.4|39030.4|4
1642530930000|2022-01-18 18:35:30|39067.3|39027.3|39062.3|39022.3|39067.3|39027.3|39062.3|39022.3|11
1642530940000|2022-01-18 18:35:40|39065.4|39025.4|39050.4|39010.4|39065.4|39025.4|39050.4|39010.4|4
1642530950000|2022-01-18 18:35:50|39055.4|39015.4|39055.4|39015.4|39055.4|39015.4|39052.3|39012.3|8
1642530960000|2022-01-18 18:36:00|39052.3|39012.3|39045.4|39005.4|39052.3|39012.3|39045.4|39005.4|9
1642530970000|2022-01-18 18:36:10|39048.6|39008.6|39043.6|39003.6|39050.4|39010.4|39043.6|39003.6|4
1642530980000|2022-01-18 18:36:20|39046.7|39006.7|39040.4|39000.4|39048.6|39008.6|39040.4|39000.4|9
1642530990000|2022-01-18 18:36:30|39032.3|38992.3|39013.6|38973.6|39032.3|38992.3|39013.6|38973.6|13
1642531000000|2022-01-18 18:36:40|39010.4|38970.4|39008.6|38968.6|39010.4|38970.4|38998.6|38958.6|32
1642531010000|2022-01-18 18:36:50|39010.4|38970.4|39010.4|38970.4|39010.4|38970.4|39003.6|38963.6|4
1642531020000|2022-01-18 18:37:00|39003.6|38963.6|39007.3|38967.3|39007.3|38967.3|39000.4|38960.4|36
1642531030000|2022-01-18 18:37:10|39004.1|38964.1|39000.4|38960.4|39010.4|38970.4|39000.4|38960.4|43
1642531040000|2022-01-18 18:37:20|||||||||6
1642531050000|2022-01-18 18:37:30|38998.6|38958.6|39010.4|38970.4|39010.4|38970.4|38998.6|38958.6|21
1642531060000|2022-01-18 18:37:40|||||||||24
1642531070000|2022-01-18 18:37:50|39006.7|38966.7|39000.4|38960.4|39006.7|38966.7|39000.4|38960.4|18
1642531100000|2022-01-18 18:38:20|||||||||16
1642531110000|2022-01-18 18:38:30|39008.6|38968.6|39008.6|38968.6|39008.6|38968.6|39008.6|38968.6|11
1642531120000|2022-01-18 18:38:40|39015.4|38975.4|39015.4|38975.4|39015.4|38975.4|39015.4|38975.4|6
1642531130000|2022-01-18 18:38:50|39013.6|38973.6|39013.6|38973.6|39016.7|38976.7|39013.6|38973.6|3
1642531140000|2022-01-18 18:39:00|39017.3|38977.3|39020.4|38980.4|39020.4|38980.4|39017.3|38977.3|1
1642531150000|2022-01-18 18:39:10|||||||||4
1642531160000|2022-01-18 18:39:20|39025.4|38985.4|39030.4|38990.4|39030.4|38990.4|39023.6|38983.6|3
1642531170000|2022-01-18 18:39:30|39028.6|38988.6|39028.6|38988.6|39028.6|38988.6|39028.6|38988.6|1
1642531180000|2022-01-18 18:39:40|39030.4|38990.4|39033.6|38993.6|39033.6|38993.6|39030.4|38990.4|6
1642531190000|2022-01-18 18:39:50|39036.7|38996.7|39036.7|38996.7|39041.7|39001.7|39036.7|38996.7|14
1642531200000|2022-01-18 18:40:00|39041.7|39001.7|39056.7|39016.7|39056.7|39016.7|39036.7|38996.7|9
1642531210000|2022-01-18 18:40:10|||||||||1
1642531220000|2022-01-18 18:40:20|39063.6|39023.6|39046.7|39006.7|39063.6|39023.6|39046.7|39006.7|5
1642531230000|2022-01-18 18:40:30|39054.9|39014.9|39054.9|39014.9|39054.9|39014.9|39054.9|39014.9|2
1642531240000|2022-01-18 18:40:40|39051.2|39011.2|39036.7|38996.7|39051.2|39011.2|39036.7|38996.7|9
1642531250000|2022-01-18 18:40:50|39046.7|39006.7|39046.7|39006.7|39046.7|39006.7|39046.7|39006.7|6
1642531260000|2022-01-18 18:41:00|39048.6|39008.6|39051.7|39011.7|39053.6|39013.6|39048.6|39008.6|4
1642531270000|2022-01-18 18:41:10|39056.7|39016.7|39056.7|39016.7|39059.9|39019.9|39056.7|39016.7|4
1642531280000|2022-01-18 18:41:20|39048.6|39008.6|39051.7|39011.7|39056.7|39016.7|39046.7|39006.7|27
1642531290000|2022-01-18 18:41:30|||||||||1
1642531300000|2022-01-18 18:41:40|39053.6|39013.6|39056.7|39016.7|39056.7|39016.7|39053.6|39013.6|0
1642531310000|2022-01-18 18:41:50|39066.7|39026.7|39066.7|39026.7|39066.7|39026.7|39066.7|39026.7|15
1642531320000|2022-01-18 18:42:00|||||||||7
1642531330000|2022-01-18 18:42:10|39058.6|39018.6|39058.6|39018.6|39058.6|39018.6|39058.6|39018.6|4
1642531340000|2022-01-18 18:42:20|39061.7|39021.7|39061.7|39021.7|39061.7|39021.7|39061.7|39021.7|4
1642531350000|2022-01-18 18:42:30|39064.9|39024.9|39079.9|39039.9|39084.9|39044.9|39064.9|39024.9|24
1642531360000|2022-01-18 18:42:40|39081.7|39041.7|39081.7|39041.7|39081.7|39041.7|39081.7|39041.7|0
1642531370000|2022-01-18 18:42:50|||||||||6
1642531380000|2022-01-18 18:43:00|39086.7|39046.7|39086.7|39046.7|39086.7|39046.7|39081.7|39041.7|1
1642531390000|2022-01-18 18:43:10|||||||||9
1642531410000|2022-01-18 18:43:30|39089.9|39049.9|39091.7|39051.7|39091.7|39051.7|39089.9|39049.9|3
1642531420000|2022-01-18 18:43:40|39086.7|39046.7|39086.7|39046.7|39086.7|39046.7|39086.7|39046.7|2
1642531430000|2022-01-18 18:43:50|39091.7|39051.7|39086.7|39046.7|39091.7|39051.7|39086.7|39046.7|2
1642531440000|2022-01-18 18:44:00|39081.7|39041.7|39078.6|39038.6|39081.7|39041.7|39078.6|39038.6|3
1642531450000|2022-01-18 18:44:10|||||||||1
1642531460000|2022-01-18 18:44:20|39068.6|39028.6|39073.6|39033.6|39073.6|39033.6|39066.7|39026.7|6
1642531470000|2022-01-18 18:44:30|39076.7|39036.7|39073.6|39033.6|39076.7|39036.7|39073.6|39033.6|1
1642531480000|2022-01-18 18:44:40|39070.4|39030.4|39063.6|39023.6|39070.4|39030.4|39063.6|39023.6|4
1642531490000|2022-01-18 18:44:50|39066.7|39026.7|39061.7|39021.7|39066.7|39026.7|39058.6|39018.6|7
1642531500000|2022-01-18 18:45:00|39058.6|39018.6|39083.6|39043.6|39083.6|39043.6|39058.6|39018.6|16
1642531510000|2022-01-18 18:45:10|39078.6|39038.6|39081.7|39041.7|39081.7|39041.7|39076.7|39036.7|6
1642531520000|2022-01-18 18:45:20|39078.6|39038.6|39078.6|39038.6|39081.7|39041.7|39078.6|39038.6|3
1642531530000|2022-01-18 18:45:30|39076.7|39036.7|39076.7|39036.7|39076.7|39036.7|39076.7|39036.7|3
1642531540000|2022-01-18 18:45:40|39081.7|39041.7|39081.7|39041.7|39081.7|39041.7|39081.7|39041.7|5
1642531550000|2022-01-18 18:45:50|39079.9|39039.9|39083.6|39043.6|39086.7|39046.7|39076.7|39036.7|6
1642531560000|2022-01-18 18:46:00|39086.7|39046.7|39086.7|39046.7|39086.7|39046.7|39083.6|39043.6|11
1642531570000|2022-01-18 18:46:10|39083.6|39043.6|39083.6|39043.6|39086.7|39046.7|39083.6|39043.6|29
1642531580000|2022-01-18 18:46:20|39078.6|39038.6|39076.7|39036.7|39078.6|39038.6|39076.7|39036.7|0
1642531590000|2022-01-18 18:46:30|||||||||6
1642531600000|2022-01-18 18:46:40|39078.6|39038.6|39076.7|39036.7|39078.6|39038.6|39076.7|39036.7|4
1642531610000|2022-01-18 18:46:50|39078.5|39038.5|39083.5|39043.5|39083.5|39043.5|39076.7|39036.7|12
1642531620000|2022-01-18 18:47:00|39080.4|39040.4|39061.7|39021.7|39080.4|39040.4|39058.5|39018.5|6
1642531630000|2022-01-18 18:47:10|39064.9|39024.9|39066.7|39026.7|39068.5|39028.5|39061.7|39021.7|1
1642531640000|2022-01-18 18:47:20|||||||||5
1642531650000|2022-01-18 18:47:30|39076.7|39036.7|39076.7|39036.7|39081.7|39041.7|39076.7|39036.7|6
1642531660000|2022-01-18 18:47:40|39081.7|39041.7|39076.7|39036.7|39081.7|39041.7|39076.7|39036.7|3
1642531670000|2022-01-18 18:47:50|39074.9|39034.9|39106.7|39066.7|39106.7|39066.7|39074.9|39034.9|11
1642531680000|2022-01-18 18:48:00|39099.9|39059.9|39103.5|39063.5|39103.5|39063.5|39099.9|39059.9|2
1642531690000|2022-01-18 18:48:10|39101.7|39061.7|39096.7|39056.7|39103.5|39063.5|39096.7|39056.7|1
1642531700000|2022-01-18 18:48:20|39098.5|39058.5|39106.7|39066.7|39106.7|39066.7|39096.7|39056.7|1
1642531710000|2022-01-18 18:48:30|||||||||16
1642531720000|2022-01-18 18:48:40|39104.9|39064.9|39099.9|39059.9|39104.9|39064.9|39099.9|39059.9|5
1642531730000|2022-01-18 18:48:50|39106.7|39066.7|39106.7|39066.7|39106.7|39066.7|39106.7|39066.7|11
1642531740000|2022-01-18 18:49:00|39101.7|39061.7|39104.9|39064.9|39104.9|39064.9|39101.7|39061.7|2
1642531750000|2022-01-18 18:49:10|39106.7|39066.7|39096.7|39056.7|39106.7|39066.7|39096.7|39056.7|3
1642531760000|2022-01-18 18:49:20|||||||||6
1642531770000|2022-01-18 18:49:30|39094.9|39054.9|39086.7|39046.7|39096.7|39056.7|39086.7|39046.7|5
1642531780000|2022-01-18 18:49:40|||||||||2
1642531790000|2022-01-18 18:49:50|39080.4|39040.4|39076.7|39036.7|39080.4|39040.4|39076.7|39036.7|29
1642531800000|2022-01-18 18:50:00|39073.5|39033.5|39076.7|39036.7|39076.7|39036.7|39073.5|39033.5|6
1642531810000|2022-01-18 18:50:10|||||||||1
1642531820000|2022-01-18 18:50:20|||||||||6
1642531840000|2022-01-18 18:50:40|39078.5|39038.5|39076.7|39036.7|39078.5|39038.5|39076.7|39036.7|5
1642531850000|2022-01-18 18:50:50|39074.8|39034.8|39076.7|39036.7|39076.7|39036.7|39074.8|39034.8|0
1642531860000|2022-01-18 18:51:00|39084.8|39044.8|39081.7|39041.7|39084.8|39044.8|39081.7|39041.7|12
1642531870000|2022-01-18 18:51:10|39079.8|39039.8|39086.7|39046.7|39086.7|39046.7|39079.8|39039.8|28
1642531880000|2022-01-18 18:51:20|39089.8|39049.8|39088.5|39048.5|39096.7|39056.7|39086.7|39046.7|25
1642531890000|2022-01-18 18:51:30|39093.5|39053.5|39083.5|39043.5|39093.5|39053.5|39083.5|39043.5|6
1642531900000|2022-01-18 18:51:40|39086.7|39046.7|39078.5|39038.5|39086.7|39046.7|39078.5|39038.5|10
1642531910000|2022-01-18 18:51:50|39086.7|39046.7|39078.5|39038.5|39086.7|39046.7|39076.7|39036.7|7
1642531920000|2022-01-18 18:52:00|39076.7|39036.7|39076.7|39036.7|39076.7|39036.7|39076.7|39036.7|8
1642531930000|2022-01-18 18:52:10|||||||||21
1642531940000|2022-01-18 18:52:20|39070.4|39030.4|39066.7|39026.7|39070.4|39030.4|39066.7|39026.7|33
1642531950000|2022-01-18 18:52:30|||||||||7
1642531960000|2022-01-18 18:52:40|39063.5|39023.5|39056.7|39016.7|39063.5|39023.5|39056.7|39016.7|30
1642531970000|2022-01-18 18:52:50|39048.5|39008.5|39046.7|39006.7|39048.5|39008.5|39046.7|39006.7|27
1642531980000|2022-01-18 18:53:00|39048.5|39008.5|39030.4|38990.4|39048.5|39008.5|39028.5|38988.5|36
1642531990000|2022-01-18 18:53:10|39028.5|38988.5|39020.4|38980.4|39030.4|38990.4|39015.4|38975.4|21
1642532000000|2022-01-18 18:53:20|39017.2|38977.2|39020.4|38980.4|39020.4|38980.4|39015.4|38975.4|7
1642532010000|2022-01-18 18:53:30|39027.2|38987.2|39027.2|38987.2|39027.2|38987.2|39024.1|38984.1|21
1642532020000|2022-01-18 18:53:40|39030.4|38990.4|39030.4|38990.4|39030.4|38990.4|39030.4|38990.4|3
1642532030000|2022-01-18 18:53:50|39028.5|38988.5|39030.4|38990.4|39030.4|38990.4|39028.5|38988.5|0
1642532040000|2022-01-18 18:54:00|39012.2|38972.2|39022.2|38982.2|39040.4|39000.4|39010.4|38970.4|52
1642532050000|2022-01-18 18:54:10|39020.4|38980.4|39010.4|38970.4|39027.2|38987.2|39010.4|38970.4|37
1642532060000|2022-01-18 18:54:20|39013.5|38973.5|39020.4|38980.4|39022.2|38982.2|39010.4|38970.4|10
1642532070000|2022-01-18 18:54:30|39014.1|38974.1|39010.4|38970.4|39020.4|38980.4|39005.9|38965.9|56
1642532080000|2022-01-18 18:54:40|39012.2|38972.2|39017.2|38977.2|39020.4|38980.4|39010.4|38970.4|12
1642532090000|2022-01-18 18:54:50|39015.4|38975.4|39020.4|38980.4|39020.4|38980.4|39012.2|38972.2|4
1642532100000|2022-01-18 18:55:00|39012.2|38972.2|39000.4|38960.4|39017.2|38977.2|39000.4|38960.4|11
1642532110000|2022-01-18 18:55:10|39010.4|38970.4|39010.4|38970.4|39010.4|38970.4|39000.4|38960.4|9
1642532120000|2022-01-18 18:55:20|39008.5|38968.5|39018.5|38978.5|39018.5|38978.5|39000.4|38960.4|28
1642532130000|2022-01-18 18:55:30|39015.4|38975.4|39013.5|38973.5|39015.4|38975.4|39013.5|38973.5|0
1642532140000|2022-01-18 18:55:40|39020.4|38980.4|39020.4|38980.4|39020.4|38980.4|39020.4|38980.4|6
1642532150000|2022-01-18 18:55:50|39017.2|38977.2|39022.2|38982.2|39030.4|38990.4|39015.4|38975.4|5
1642532160000|2022-01-18 18:56:00|39020.4|38980.4|39030.4|38990.4|39030.4|38990.4|39020.4|38980.4|8
1642532170000|2022-01-18 18:56:10|39025.4|38985.4|39030.4|38990.4|39040.4|39000.4|39025.4|38985.4|64
1642532180000|2022-01-18 18:56:20|39028.5|38988.5|39020.4|38980.4|39028.5|38988.5|39014.8|38974.8|3
1642532190000|2022-01-18 18:56:30|39025.4|38985.4|39023.5|38983.5|39030.4|38990.4|39020.4|38980.4|9
1642532200000|2022-01-18 18:56:40|39025.4|38985.4|39050.4|39010.4|39050.4|39010.4|39025.4|38985.4|28
1642532210000|2022-01-18 18:56:50|39048.5|39008.5|39053.5|39013.5|39063|39023|39048.5|39008.5|31
1642532220000|2022-01-18 18:57:00|39050.4|39010.4|39050.4|39010.4|39050.4|39010.4|39048.5|39008.5|14
1642532230000|2022-01-18 18:57:10|39056.7|39016.7|39048.5|39008.5|39068.5|39028.5|39048.5|39008.5|14
1642532240000|2022-01-18 18:57:20|39058.5|39018.5|39062.2|39022.2|39068.5|39028.5|39058.5|39018.5|19
1642532250000|2022-01-18 18:57:30|39070.4|39030.4|39063.5|39023.5|39070.4|39030.4|39063.5|39023.5|22
1642532260000|2022-01-18 18:57:40|39068.5|39028.5|39060.4|39020.4|39068.5|39028.5|39060.4|39020.4|2
1642532270000|2022-01-18 18:57:50|39063.5|39023.5|39070.4|39030.4|39073.5|39033.5|39058.5|39018.5|53
1642532280000|2022-01-18 18:58:00|39068.5|39028.5|39060.4|39020.4|39068.5|39028.5|39060.4|39020.4|23
1642532300000|2022-01-18 18:58:20|39050.4|39010.4|39050.4|39010.4|39050.4|39010.4|39048.5|39008.5|13
1642532310000|2022-01-18 18:58:30|39048.5|39008.5|39060.4|39020.4|39060.4|39020.4|39045.4|39005.4|29
1642532320000|2022-01-18 18:58:40|39058.5|39018.5|39055.4|39015.4|39062.2|39022.2|39052.2|39012.2|10
1642532330000|2022-01-18 18:58:50|39058.5|39018.5|39070.4|39030.4|39070.4|39030.4|39055.4|39015.4|13
1642532340000|2022-01-18 18:59:00|39065.4|39025.4|39060.4|39020.4|39067.2|39027.2|39060.4|39020.4|8
1642532350000|2022-01-18 18:59:10|||||||||3
1642532370000|2022-01-18 18:59:30|39057.2|39017.2|39057.2|39017.2|39057.2|39017.2|39057.2|39017.2|1
1642532380000|2022-01-18 18:59:40|39063.5|39023.5|39060.4|39020.4|39063.5|39023.5|39055.4|39015.4|15
1642532390000|2022-01-18 18:59:50|39058.5|39018.5|39060.4|39020.4|39060.4|39020.4|39055.4|39015.4|1
1642532400000|2022-01-18 19:00:00|39055.4|39015.4|39060.4|39020.4|39060.4|39020.4|39053.5|39013.5|3
1642532410000|2022-01-18 19:00:10|39058.5|39018.5|39060.4|39020.4|39060.4|39020.4|39058.5|39018.5|8
1642532420000|2022-01-18 19:00:20|39058.5|39018.5|39080.4|39040.4|39080.4|39040.4|39057.2|39017.2|19
1642532430000|2022-01-18 19:00:30|39070.4|39030.4|39087.2|39047.2|39090.4|39050.4|39070.4|39030.4|14
1642532440000|2022-01-18 19:00:40|39090.4|39050.4|39097.2|39057.2|39097.2|39057.2|39080.4|39040.4|23
1642532450000|2022-01-18 19:00:50|39100.4|39060.4|39095.4|39055.4|39100.4|39060.4|39095.4|39055.4|4
1642532460000|2022-01-18 19:01:00|39092.2|39052.2|39077.2|39037.2|39092.2|39052.2|39077.2|39037.2|5
1642532470000|2022-01-18 19:01:10|39070.4|39030.4|39080.4|39040.4|39082.2|39042.2|39070.4|39030.4|7
1642532480000|2022-01-18 19:01:20|39072.2|39032.2|39077.2|39037.2|39077.2|39037.2|39072.2|39032.2|11
1642532490000|2022-01-18 19:01:30|39075.4|39035.4|39067.2|39027.2|39077.2|39037.2|39067.2|39027.2|10
1642532500000|2022-01-18 19:01:40|39070.4|39030.4|39044.1|39004.1|39070.4|39030.4|39037.2|38997.2|43
1642532510000|2022-01-18 19:01:50|39047.2|39007.2|39054.1|39014.1|39054.1|39014.1|39047.2|39007.2|74
1642532520000|2022-01-18 19:02:00|39050.9|39010.9|39040.9|39000.9|39054.1|39014.1|39040.9|39000.9|34
1642532530000|2022-01-18 19:02:10|39035.9|38995.9|39044.1|39004.1|39044.1|39004.1|39034.1|38994.1|4
1642532540000|2022-01-18 19:02:20|39054.1|39014.1|39045.9|39005.9|39054.1|39014.1|39044.1|39004.1|11
1642532550000|2022-01-18 19:02:30|39035.9|38995.9|39035.9|38995.9|39035.9|38995.9|39035.9|38995.9|14
1642532560000|2022-01-18 19:02:40|39034.1|38994.1|39035.9|38995.9|39035.9|38995.9|39034.1|38994.1|3
1642532580000|2022-01-18 19:03:00|39045.9|39005.9|39045.9|39005.9|39045.9|39005.9|39044.1|39004.1|6
1642532590000|2022-01-18 19:03:10|39039.6|38999.6|39035.9|38995.9|39040.9|39000.9|39030.9|38990.9|22
1642532600000|2022-01-18 19:03:20|39045.9|39005.9|39030.9|38990.9|39045.9|39005.9|39025.9|38985.9|16
1642532610000|2022-01-18 19:03:30|||||||||3
1642532620000|2022-01-18 19:03:40|39034.1|38994.1|39035.9|38995.9|39035.9|38995.9|39030.9|38990.9|1
1642532630000|2022-01-18 19:03:50|39034.1|38994.1|39025.9|38985.9|39035.9|38995.9|39025.9|38985.9|39
1642532640000|2022-01-18 19:04:00|39020.9|38980.9|39020.9|38980.9|39020.9|38980.9|39017.7|38977.7|8
1642532650000|2022-01-18 19:04:10|39025.9|38985.9|39010.9|38970.9|39025.9|38985.9|39010.9|38970.9|17
1642532660000|2022-01-18 19:04:20|39014.1|38974.1|39020.9|38980.9|39025.9|38985.9|39010.9|38970.9|10
1642532670000|2022-01-18 19:04:30|39015.9|38975.9|39010.9|38970.9|39017.7|38977.7|39010.9|38970.9|6
1642532680000|2022-01-18 19:04:40|39014.1|38974.1|39005.9|38965.9|39014.1|38974.1|39005.9|38965.9|9
1642532690000|2022-01-18 19:04:50|39010.9|38970.9|39010.9|38970.9|39015.9|38975.9|38995.9|38955.9|46
1642532700000|2022-01-18 19:05:00|39007.7|38967.7|38975.9|38935.9|39010.9|38970.9|38972.2|38932.2|46
1642532710000|2022-01-18 19:05:10|38974.1|38934.1|38982.2|38942.2|38985.9|38945.9|38974.1|38934.1|25
1642532720000|2022-01-18 19:05:20|38979.1|38939.1|38984.1|38944.1|38989.1|38949.1|38979.1|38939.1|48
1642532730000|2022-01-18 19:05:30|38974.1|38934.1|38984.1|38944.1|38984.1|38944.1|38974.1|38934.1|3
1642532740000|2022-01-18 19:05:40|38977.7|38937.7|38974.1|38934.1|38977.7|38937.7|38974.1|38934.1|19
1642532750000|2022-01-18 19:05:50|38975.9|38935.9|38967.7|38927.7|38975.9|38935.9|38965.9|38925.9|145
1642532760000|2022-01-18 19:06:00|38965.9|38925.9|38970.9|38930.9|38975.9|38935.9|38965.9|38925.9|27
1642532770000|2022-01-18 19:06:10|38972.7|38932.7|38972.7|38932.7|38975.9|38935.9|38967.7|38927.7|33
1642532780000|2022-01-18 19:06:20|38975.9|38935.9|38977.7|38937.7|38982.7|38942.7|38975.9|38935.9|52
1642532790000|2022-01-18 19:06:30|38982.7|38942.7|38977.7|38937.7|38982.7|38942.7|38977.7|38937.7|8
1642532800000|2022-01-18 19:06:40|||||||||8
1642532810000|2022-01-18 19:06:50|38972.7|38932.7|38979.6|38939.6|38979.6|38939.6|38972.7|38932.7|9
1642532820000|2022-01-18 19:07:00|38977.7|38937.7|38977.7|38937.7|38985.9|38945.9|38969.6|38929.6|39
1642532830000|2022-01-18 19:07:10|38972.7|38932.7|38975.9|38935.9|38975.9|38935.9|38965.9|38925.9|33
1642532840000|2022-01-18 19:07:20|38972.7|38932.7|38970.9|38930.9|38974|38934|38965.9|38925.9|35
1642532850000|2022-01-18 19:07:30|38974|38934|38967.7|38927.7|38974|38934|38967.7|38927.7|2
1642532860000|2022-01-18 19:07:40|38970.9|38930.9|38977.7|38937.7|38977.7|38937.7|38967.7|38927.7|57
1642532870000|2022-01-18 19:07:50|38965.9|38925.9|38965.9|38925.9|38965.9|38925.9|38965.9|38925.9|47
1642532880000|2022-01-18 19:08:00|38967.7|38927.7|38965.9|38925.9|38975.9|38935.9|38965.9|38925.9|42
1642532890000|2022-01-18 19:08:10|38955.9|38915.9|38965.9|38925.9|38965.9|38925.9|38955.9|38915.9|36
1642532900000|2022-01-18 19:08:20|||||||||29
1642532910000|2022-01-18 19:08:30|38967.7|38927.7|38965.9|38925.9|38967.7|38927.7|38965.9|38925.9|9
1642532920000|2022-01-18 19:08:40|38967.7|38927.7|38965.9|38925.9|38967.7|38927.7|38965.9|38925.9|20
1642532930000|2022-01-18 19:08:50|38967.7|38927.7|38965.9|38925.9|38977.7|38937.7|38965.9|38925.9|39
1642532940000|2022-01-18 19:09:00|38967.7|38927.7|38970.9|38930.9|38970.9|38930.9|38965.9|38925.9|45
1642532950000|2022-01-18 19:09:10|38972.7|38932.7|38975.9|38935.9|38975.9|38935.9|38970.9|38930.9|56
1642532960000|2022-01-18 19:09:20|38977.7|38937.7|38987.7|38947.7|38987.7|38947.7|38977.7|38937.7|34
1642532970000|2022-01-18 19:09:30|38992.7|38952.7|38995.9|38955.9|38995.9|38955.9|38992.7|38952.7|8
1642532980000|2022-01-18 19:09:40|38990.9|38950.9|38985.9|38945.9|38990.9|38950.9|38985.9|38945.9|3
1642532990000|2022-01-18 19:09:50|38979.6|38939.6|38987.7|38947.7|38989.6|38949.6|38967.7|38927.7|44
1642533000000|2022-01-18 19:10:00|38995.9|38955.9|39010.9|38970.9|39010.9|38970.9|38987.7|38947.7|15
1642533010000|2022-01-18 19:10:10|39012.7|38972.7|39032.7|38992.7|39037.7|38997.7|39012.7|38972.7|18
1642533020000|2022-01-18 19:10:20|39029.6|38989.6|39037.7|38997.7|39037.7|38997.7|39027.7|38987.7|32
1642533030000|2022-01-18 19:10:30|39042.7|39002.7|39047.7|39007.7|39055.9|39015.9|39037.7|38997.7|32
1642533040000|2022-01-18 19:10:40|39049.6|39009.6|39050.9|39010.9|39052.7|39012.7|39047.7|39007.7|14
1642533050000|2022-01-18 19:10:50|39052.7|39012.7|39047.7|39007.7|39055.9|39015.9|39047.7|39007.7|48
1642533060000|2022-01-18 19:11:00|39052.7|39012.7|39047.7|39007.7|39055.9|39015.9|39047.7|39007.7|15
1642533070000|2022-01-18 19:11:10|39045.9|39005.9|39047.7|39007.7|39047.7|39007.7|39045.9|39005.9|3
1642533080000|2022-01-18 19:11:20|39039.6|38999.6|39029.6|38989.6|39045.9|39005.9|39029.6|38989.6|10
1642533090000|2022-01-18 19:11:30|39037.7|38997.7|39014.6|38974.6|39039.6|38999.6|39009.6|38969.6|26
1642533100000|2022-01-18 19:11:40|39017.7|38977.7|38994.6|38954.6|39019.6|38979.6|38994.6|38954.6|13
1642533110000|2022-01-18 19:11:50|38992.7|38952.7|38997.7|38957.7|38997.7|38957.7|38975.9|38935.9|17
1642533120000|2022-01-18 19:12:00|38992.7|38952.7|38992.7|38952.7|38992.7|38952.7|38992.7|38952.7|19
1642533130000|2022-01-18 19:12:10|38997.7|38957.7|38999.6|38959.6|39002.7|38962.7|38997.7|38957.7|8
1642533140000|2022-01-18 19:12:20|38989.6|38949.6|38987.7|38947.7|38989.6|38949.6|38987.7|38947.7|11
1642533150000|2022-01-18 19:12:30|38985.9|38945.9|38987.7|38947.7|38987.7|38947.7|38985.9|38945.9|6
1642533160000|2022-01-18 19:12:40|38989.6|38949.6|38999.6|38959.6|39007.7|38967.7|38989.6|38949.6|75
1642533170000|2022-01-18 19:12:50|38997.7|38957.7|39019.6|38979.6|39019.6|38979.6|38992.7|38952.7|59
1642533180000|2022-01-18 19:13:00|39009.6|38969.6|39007.7|38967.7|39019.6|38979.6|39007.7|38967.7|37
1642533190000|2022-01-18 19:13:10|38987.7|38947.7|38987.7|38947.7|38987.7|38947.7|38984.6|38944.6|14
1642533200000|2022-01-18 19:13:20|38985.9|38945.9|38987.7|38947.7|38997.7|38957.7|38977.7|38937.7|50
1642533210000|2022-01-18 19:13:30|38994.6|38954.6|38979.6|38939.6|38997.7|38957.7|38979.6|38939.6|27
1642533220000|2022-01-18 19:13:40|38987.7|38947.7|38986.4|38946.4|38991.4|38951.4|38979.6|38939.6|87
1642533230000|2022-01-18 19:13:50|38991.4|38951.4|38979.6|38939.6|38993.3|38953.3|38976.4|38936.4|39
1642533240000|2022-01-18 19:14:00|38976.4|38936.4|38983.3|38943.3|38985.1|38945.1|38963.3|38923.3|162
1642533250000|2022-01-18 19:14:10|38980.1|38940.1|38985.1|38945.1|38993.3|38953.3|38980.1|38940.1|254
1642533260000|2022-01-18 19:14:20|38983.3|38943.3|38995.1|38955.1|38995.1|38955.1|38983.3|38943.3|237
1642533270000|2022-01-18 19:14:30|38997|38957|38978.3|38938.3|38997|38957|38978.3|38938.3|324
1642533280000|2022-01-18 19:14:40|38976.4|38936.4|38973.3|38933.3|38976.4|38936.4|38966.4|38926.4|216
1642533290000|2022-01-18 19:14:50|38968.3|38928.3|38986.4|38946.4|38986.4|38946.4|38966.4|38926.4|252
1642533300000|2022-01-18 19:15:00|38981.4|38941.4|39009.6|38969.6|39011.4|38971.4|38981.4|38941.4|159
1642533310000|2022-01-18 19:15:10|39007.7|38967.7|39014.6|38974.6|39019.6|38979.6|39004.6|38964.6|138
1642533320000|2022-01-18 19:15:20|39017.7|38977.7|39009.6|38969.6|39017.7|38977.7|39009.6|38969.6|21
1642533330000|2022-01-18 19:15:30|39005.9|38965.9|38999.6|38959.6|39007.7|38967.7|38999.6|38959.6|13
1642533340000|2022-01-18 19:15:40|39002.7|38962.7|39009.6|38969.6|39009.6|38969.6|39002.7|38962.7|4
1642533350000|2022-01-18 19:15:50|39017.7|38977.7|39022.7|38982.7|39024.6|38984.6|39012.7|38972.7|13
1642533360000|2022-01-18 19:16:00|39024.6|38984.6|39019.6|38979.6|39027.7|38987.7|39019.6|38979.6|11
1642533370000|2022-01-18 19:16:10|39024.6|38984.6|39019.6|38979.6|39029.6|38989.6|39019.6|38979.6|23
1642533380000|2022-01-18 19:16:20|39022.7|38982.7|39024.6|38984.6|39024.6|38984.6|39022.7|38982.7|6
1642533390000|2022-01-18 19:16:30|39019.6|38979.6|39017.7|38977.7|39021.4|38981.4|39017.7|38977.7|5
1642533400000|2022-01-18 19:16:40|39019.6|38979.6|39017.7|38977.7|39019.6|38979.6|39017.7|38977.7|3
1642533410000|2022-01-18 19:16:50|39020.9|38980.9|39024.6|38984.6|39024.6|38984.6|39019.6|38979.6|40
1642533420000|2022-01-18 19:17:00|39034.6|38994.6|39024.6|38984.6|39034.6|38994.6|39019.6|38979.6|60
1642533430000|2022-01-18 19:17:10|39022.7|38982.7|39012.7|38972.7|39024.6|38984.6|39012.7|38972.7|7
1642533440000|2022-01-18 19:17:20|39019.6|38979.6|39012.7|38972.7|39019.6|38979.6|39012.7|38972.7|12
1642533450000|2022-01-18 19:17:30|39014.6|38974.6|39017.7|38977.7|39017.7|38977.7|39012.7|38972.7|3
1642533460000|2022-01-18 19:17:40|39012.7|38972.7|39014.6|38974.6|39014.6|38974.6|39009.6|38969.6|7
1642533470000|2022-01-18 19:17:50|39012.7|38972.7|39019.6|38979.6|39019.6|38979.6|39012.7|38972.7|7
1642533480000|2022-01-18 19:18:00|39017.7|38977.7|39017.7|38977.7|39017.7|38977.7|39017.7|38977.7|1
1642533490000|2022-01-18 19:18:10|39019.6|38979.6|39017.7|38977.7|39019.6|38979.6|39017.7|38977.7|16
1642533500000|2022-01-18 19:18:20|39019.6|38979.6|39022.7|38982.7|39022.7|38982.7|39017.7|38977.7|15
1642533510000|2022-01-18 19:18:30|39020.9|38980.9|39015.9|38975.9|39025.9|38985.9|39015.9|38975.9|17
1642533520000|2022-01-18 19:18:40|39017.7|38977.7|39025.9|38985.9|39027.7|38987.7|39017.7|38977.7|2
1642533530000|2022-01-18 19:18:50|39027.7|38987.7|39017.7|38977.7|39027.7|38987.7|39017.7|38977.7|30
1642533540000|2022-01-18 19:19:00|39022.7|38982.7|39020.9|38980.9|39025.9|38985.9|39015.9|38975.9|7
1642533550000|2022-01-18 19:19:10|39022.7|38982.7|39022.7|38982.7|39025.9|38985.9|39017.7|38977.7|11
1642533560000|2022-01-18 19:19:20|39020.9|38980.9|39017.7|38977.7|39022.7|38982.7|39015.9|38975.9|0
1642533570000|2022-01-18 19:19:30|39019.6|38979.6|39022.7|38982.7|39030.9|38990.9|39015.9|38975.9|98
1642533580000|2022-01-18 19:19:40|39025.9|38985.9|39020.9|38980.9|39027.7|38987.7|39017.7|38977.7|48
1642533590000|2022-01-18 19:19:50|39022.7|38982.7|39026.4|38986.4|39029.6|38989.6|39022.7|38982.7|17
1642554000000|2022-01-19 01:00:00|39167.1|39127.1|39142.1|39102.1|39167.1|39127.1|39135.2|39095.2|27
1642554010000|2022-01-19 01:00:10|39140.2|39100.2|39122.1|39082.1|39142.1|39102.1|39122.1|39082.1|20
1642554020000|2022-01-19 01:00:20|39120.2|39080.2|39130.2|39090.2|39130.2|39090.2|39120.2|39080.2|10
1642554030000|2022-01-19 01:00:30|39127.1|39087.1|39100.8|39060.8|39127.1|39087.1|39100.8|39060.8|12
1642554040000|2022-01-19 01:00:40|39104|39064|39119|39079|39119|39079|39100.8|39060.8|5
1642554050000|2022-01-19 01:00:50|39115.8|39075.8|39132.1|39092.1|39132.1|39092.1|39114|39074|13
1642554060000|2022-01-19 01:01:00|39124|39084|39137.1|39097.1|39137.1|39097.1|39124|39084|5
1642554070000|2022-01-19 01:01:10|39127.1|39087.1|39119|39079|39127.1|39087.1|39117.1|39077.1|12
1642554080000|2022-01-19 01:01:20|39117.1|39077.1|39137.1|39097.1|39137.1|39097.1|39117.1|39077.1|4
1642554090000|2022-01-19 01:01:30|39134|39094|39127.1|39087.1|39134|39094|39127.1|39087.1|0
1642554100000|2022-01-19 01:01:40|39124|39084|39124|39084|39124|39084|39124|39084|0
1642554110000|2022-01-19 01:01:50|39127.1|39087.1|39124|39084|39127.1|39087.1|39124|39084|3
1642554120000|2022-01-19 01:02:00|39119|39079|39124|39084|39129|39089|39119|39079|4
1642554130000|2022-01-19 01:02:10|39122.1|39082.1|39124|39084|39127.1|39087.1|39122.1|39082.1|1
1642554140000|2022-01-19 01:02:20|39129.6|39089.6|39129.6|39089.6|39129.6|39089.6|39129.6|39089.6|9
1642554150000|2022-01-19 01:02:30|39139|39099|39117.7|39077.7|39139|39099|39117.7|39077.7|10
1642554160000|2022-01-19 01:02:40|39120.8|39080.8|39117.7|39077.7|39120.8|39080.8|39117.7|39077.7|0
1642554180000|2022-01-19 01:03:00|39114.6|39074.6|39100.8|39060.8|39114.6|39074.6|39097.7|39057.7|3
1642554190000|2022-01-19 01:03:10|39099|39059|39099|39059|39100.8|39060.8|39097.7|39057.7|3
1642554200000|2022-01-19 01:03:20|39100.8|39060.8|39097.7|39057.7|39105.8|39065.8|39097.7|39057.7|1
1642554210000|2022-01-19 01:03:30|39095.8|39055.8|39085.8|39045.8|39100.8|39060.8|39085.8|39045.8|8
1642554220000|2022-01-19 01:03:40|39082.7|39042.7|39080.8|39040.8|39085.8|39045.8|39080.8|39040.8|3
1642554230000|2022-01-19 01:03:50|39077.7|39037.7|39080.8|39040.8|39080.8|39040.8|39077.7|39037.7|3
1642554240000|2022-01-19 01:04:00|39077.7|39037.7|39089|39049|39090.8|39050.8|39077.7|39037.7|3
1642554250000|2022-01-19 01:04:10|39090.8|39050.8|39089|39049|39090.8|39050.8|39089|39049|0
1642554260000|2022-01-19 01:04:20|39090.8|39050.8|39087.7|39047.7|39090.8|39050.8|39085.8|39045.8|3
1642554280000|2022-01-19 01:04:40|39090.8|39050.8|39105.8|39065.8|39105.8|39065.8|39090.8|39050.8|7
1642554290000|2022-01-19 01:04:50|39104|39064|39109|39069|39109|39069|39100.8|39060.8|5
1642554300000|2022-01-19 01:05:00|39105.8|39065.8|39120.8|39080.8|39124|39084|39100.8|39060.8|7
1642554310000|2022-01-19 01:05:10|39117.7|39077.7|39120.8|39080.8|39120.8|39080.8|39117.7|39077.7|0
1642554320000|2022-01-19 01:05:20|39117.7|39077.7|39117.7|39077.7|39117.7|39077.7|39117.7|39077.7|1
1642554330000|2022-01-19 01:05:30|39123.3|39083.3|39110.8|39070.8|39123.3|39083.3|39110.8|39070.8|5
1642554340000|2022-01-19 01:05:40|39116.4|39076.4|39140.8|39100.8|39140.8|39100.8|39116.4|39076.4|16
1642554350000|2022-01-19 01:05:50|39135.8|39095.8|39140.8|39100.8|39140.8|39100.8|39135.8|39095.8|0
1642554360000|2022-01-19 01:06:00|39145.8|39105.8|39130.8|39090.8|39145.8|39105.8|39130.8|39090.8|4
1642554370000|2022-01-19 01:06:10|39135.8|39095.8|39130.8|39090.8|39135.8|39095.8|39130.8|39090.8|0
1642554380000|2022-01-19 01:06:20|39135.8|39095.8|39139|39099|39140.8|39100.8|39135.8|39095.8|1
1642554390000|2022-01-19 01:06:30|39144|39104|39149|39109|39149|39109|39144|39104|0
1642554400000|2022-01-19 01:06:40|39150.8|39110.8|39120.8|39080.8|39150.8|39110.8|39120.8|39080.8|8
1642554410000|2022-01-19 01:06:50|39124|39084|39120.8|39080.8|39125.8|39085.8|39120.8|39080.8|11
1642554420000|2022-01-19 01:07:00|39125.8|39085.8|39127.7|39087.7|39132.7|39092.7|39125.8|39085.8|4
1642554430000|2022-01-19 01:07:10|39114|39074|39115.8|39075.8|39115.8|39075.8|39110.8|39070.8|3
1642554440000|2022-01-19 01:07:20|39114|39074|39110.8|39070.8|39115.8|39075.8|39110.8|39070.8|1
1642554450000|2022-01-19 01:07:30|39112.7|39072.7|39117.7|39077.7|39120.8|39080.8|39112.7|39072.7|0
1642554460000|2022-01-19 01:07:40|39120.8|39080.8|39117.7|39077.7|39120.8|39080.8|39117.7|39077.7|0
1642554470000|2022-01-19 01:07:50|39119.6|39079.6|39122.7|39082.7|39122.7|39082.7|39119.6|39079.6|10
1642554480000|2022-01-19 01:08:00|39120.8|39080.8|39117.7|39077.7|39120.8|39080.8|39117.7|39077.7|2
1642554490000|2022-01-19 01:08:10|39120.8|39080.8|39117.7|39077.7|39120.8|39080.8|39117.7|39077.7|0
1642554500000|2022-01-19 01:08:20|39112.7|39072.7|39107.7|39067.7|39112.7|39072.7|39107.7|39067.7|2
1642554530000|2022-01-19 01:08:50|39110.8|39070.8|39112.7|39072.7|39112.7|39072.7|39110.8|39070.8|0
1642554540000|2022-01-19 01:09:00|39107.7|39067.7|39112.7|39072.7|39112.7|39072.7|39107.7|39067.7|1
1642554560000|2022-01-19 01:09:20|39110.8|39070.8|39107.7|39067.7|39110.8|39070.8|39100.8|39060.8|1
1642554570000|2022-01-19 01:09:30|39102.7|39062.7|39097.7|39057.7|39102.7|39062.7|39097.7|39057.7|2
1642554580000|2022-01-19 01:09:40|39100.8|39060.8|39097.7|39057.7|39100.8|39060.8|39097.7|39057.7|0
1642554590000|2022-01-19 01:09:50|39100.8|39060.8|39100.8|39060.8|39102.7|39062.7|39100.8|39060.8|0
1642554600000|2022-01-19 01:10:00|39102.7|39062.7|39110.8|39070.8|39110.8|39070.8|39097.7|39057.7|11
1642554610000|2022-01-19 01:10:10|39105.8|39065.8|39107.7|39067.7|39107.7|39067.7|39105.8|39065.8|1
1642554630000|2022-01-19 01:10:30|39110.8|39070.8|39112.7|39072.7|39112.7|39072.7|39110.8|39070.8|1
1642554640000|2022-01-19 01:10:40|39110.8|39070.8|39110.8|39070.8|39110.8|39070.8|39110.8|39070.8|0
1642554650000|2022-01-19 01:10:50|39112.7|39072.7|39110.8|39070.8|39112.7|39072.7|39110.8|39070.8|1
1642554660000|2022-01-19 01:11:00|39112.7|39072.7|39112.7|39072.7|39112.7|39072.7|39110.8|39070.8|4
1642554670000|2022-01-19 01:11:10|||||||||1
1642554680000|2022-01-19 01:11:20|39114.6|39074.6|39122.7|39082.7|39122.7|39082.7|39114.6|39074.6|3
1642554690000|2022-01-19 01:11:30|39130.8|39090.8|39135.8|39095.8|39135.8|39095.8|39130.8|39090.8|5
1642554700000|2022-01-19 01:11:40|39140.8|39100.8|39140.8|39100.8|39140.8|39100.8|39137.7|39097.7|0
1642554710000|2022-01-19 01:11:50|39137.7|39097.7|39137.7|39097.7|39140.8|39100.8|39137.7|39097.7|2
1642554720000|2022-01-19 01:12:00|39140.8|39100.8|39130.8|39090.8|39140.8|39100.8|39130.8|39090.8|12
1642554730000|2022-01-19 01:12:10|39135.8|39095.8|39135.8|39095.8|39137.7|39097.7|39135.8|39095.8|2
1642554740000|2022-01-19 01:12:20|39130.8|39090.8|39130.8|39090.8|39135.8|39095.8|39130.8|39090.8|1
1642554760000|2022-01-19 01:12:40|39135.8|39095.8|39135.8|39095.8|39135.8|39095.8|39135.8|39095.8|0
1642554770000|2022-01-19 01:12:50|39130.8|39090.8|39130.8|39090.8|39130.8|39090.8|39130.8|39090.8|0
1642554780000|2022-01-19 01:13:00|||||||||1
1642554790000|2022-01-19 01:13:10|39137.7|39097.7|39135.8|39095.8|39137.7|39097.7|39135.8|39095.8|1
1642554800000|2022-01-19 01:13:20|39130.8|39090.8|39130.8|39090.8|39130.8|39090.8|39130.8|39090.8|0
1642554810000|2022-01-19 01:13:30|39127.7|39087.7|39130.8|39090.8|39130.8|39090.8|39127.7|39087.7|0
1642554820000|2022-01-19 01:13:40|39132.7|39092.7|39132.7|39092.7|39132.7|39092.7|39132.7|39092.7|5
1642554840000|2022-01-19 01:14:00|39150.8|39110.8|39160.8|39120.8|39160.8|39120.8|39150.8|39110.8|10
1642554850000|2022-01-19 01:14:10|39157.7|39117.7|39157.7|39117.7|39157.7|39117.7|39157.7|39117.7|1
1642554860000|2022-01-19 01:14:20|39153.9|39113.9|39153.9|39113.9|39155.8|39115.8|39147.7|39107.7|2
1642554870000|2022-01-19 01:14:30|39152.1|39112.1|39150.8|39110.8|39152.1|39112.1|39137.7|39097.7|15
1642554880000|2022-01-19 01:14:40|39147.7|39107.7|39147.7|39107.7|39147.7|39107.7|39147.7|39107.7|0
1642554890000|2022-01-19 01:14:50|39145.8|39105.8|39140.8|39100.8|39145.8|39105.8|39140.8|39100.8|0
1642554900000|2022-01-19 01:15:00|39143.9|39103.9|39150.8|39110.8|39150.8|39110.8|39140.8|39100.8|6
1642554920000|2022-01-19 01:15:20|39157.7|39117.7|39155.8|39115.8|39157.7|39117.7|39155.8|39115.8|2
1642554930000|2022-01-19 01:15:30|39153.9|39113.9|39153.9|39113.9|39153.9|39113.9|39150.8|39110.8|0
1642554940000|2022-01-19 01:15:40|39158.9|39118.9|39170.8|39130.8|39172.7|39132.7|39158.9|39118.9|10
1642554950000|2022-01-19 01:15:50|39180.8|39140.8|39185.8|39145.8|39185.8|39145.8|39180.8|39140.8|7
1642554960000|2022-01-19 01:16:00|39180.8|39140.8|39175.8|39135.8|39180.8|39140.8|39175.8|39135.8|1
1642554970000|2022-01-19 01:16:10|39180.8|39140.8|39177.7|39137.7|39180.8|39140.8|39177.7|39137.7|0
1642554980000|2022-01-19 01:16:20|39172.1|39132.1|39165.8|39125.8|39172.1|39132.1|39165.8|39125.8|10
1642554990000|2022-01-19 01:16:30|39167.7|39127.7|39175.8|39135.8|39175.8|39135.8|39167.7|39127.7|12
1642555000000|2022-01-19 01:16:40|39177.7|39137.7|39182.7|39142.7|39182.7|39142.7|39177.7|39137.7|0
1642555010000|2022-01-19 01:16:50|39175.8|39135.8|39170.8|39130.8|39175.8|39135.8|39170.8|39130.8|2
1642555020000|2022-01-19 01:17:00|39160.8|39120.8|39160.8|39120.8|39165.8|39125.8|39147.7|39107.7|20
1642555040000|2022-01-19 01:17:20|39153.9|39113.9|39155.8|39115.8|39155.8|39115.8|39153.9|39113.9|3
1642555050000|2022-01-19 01:17:30|39157.7|39117.7|39175.8|39135.8|39177.7|39137.7|39157.7|39117.7|2
1642555060000|2022-01-19 01:17:40|39177.7|39137.7|39175.8|39135.8|39177.7|39137.7|39175.8|39135.8|0
1642555070000|2022-01-19 01:17:50|39177.7|39137.7|39190.8|39150.8|39190.8|39150.8|39177.7|39137.7|6
1642555080000|2022-01-19 01:18:00|39193.9|39153.9|39203.9|39163.9|39210.8|39170.8|39193.9|39153.9|15
1642555090000|2022-01-19 01:18:10|39208.9|39168.9|39203.9|39163.9|39208.9|39168.9|39203.9|39163.9|3
1642555100000|2022-01-19 01:18:20|39208.9|39168.9|39203.9|39163.9|39208.9|39168.9|39203.9|39163.9|1
1642555110000|2022-01-19 01:18:30|39208.9|39168.9|39203.9|39163.9|39210.8|39170.8|39200.8|39160.8|7
1642555120000|2022-01-19 01:18:40|39190.8|39150.8|39190.8|39150.8|39190.8|39150.8|39190.8|39150.8|4
1642555130000|2022-01-19 01:18:50|39193.9|39153.9|39190.8|39150.8|39193.9|39153.9|39190.8|39150.8|0
1642555140000|2022-01-19 01:19:00|39184.5|39144.5|39200.8|39160.8|39203.9|39163.9|39182.7|39142.7|16
1642555150000|2022-01-19 01:19:10|39203.9|39163.9|39203.9|39163.9|39203.9|39163.9|39203.9|39163.9|1
1642555160000|2022-01-19 01:19:20|39205.8|39165.8|39212.7|39172.7|39212.7|39172.7|39203.9|39163.9|9
1642555170000|2022-01-19 01:19:30|39210.8|39170.8|39212.7|39172.7|39212.7|39172.7|39210.8|39170.8|14
1642555180000|2022-01-19 01:19:40|39210.8|39170.8|39207.7|39167.7|39210.8|39170.8|39200.8|39160.8|17
1642555190000|2022-01-19 01:19:50|||||||||1
1642555200000|2022-01-19 01:20:00|39210.8|39170.8|39235.8|39195.8|39235.8|39195.8|39207.7|39167.7|60
1642555210000|2022-01-19 01:20:10|39238.9|39198.9|39233.9|39193.9|39238.9|39198.9|39230.8|39190.8|6
1642555220000|2022-01-19 01:20:20|39235.8|39195.8|39258.9|39218.9|39258.9|39218.9|39233.9|39193.9|2
1642555230000|2022-01-19 01:20:30|39255.8|39215.8|39275.8|39235.8|39275.8|39235.8|39255.8|39215.8|18
1642555240000|2022-01-19 01:20:40|39272.7|39232.7|39247.7|39207.7|39272.7|39232.7|39243.9|39203.9|6
1642555250000|2022-01-19 01:20:50|39248.9|39208.9|39247.7|39207.7|39248.9|39208.9|39247.7|39207.7|5
1642555260000|2022-01-19 01:21:00|39244.5|39204.5|39245.8|39205.8|39245.8|39205.8|39240.8|39200.8|9
1642555270000|2022-01-19 01:21:10|39243.9|39203.9|39245.8|39205.8|39245.8|39205.8|39243.9|39203.9|1
1642555280000|2022-01-19 01:21:20|39248.9|39208.9|39257.7|39217.7|39257.7|39217.7|39248.9|39208.9|1
1642555290000|2022-01-19 01:21:30|39255.8|39215.8|39247.7|39207.7|39255.8|39215.8|39245.8|39205.8|1
1642555300000|2022-01-19 01:21:40|39240.8|39200.8|39240.8|39200.8|39240.8|39200.8|39240.8|39200.8|0
1642555310000|2022-01-19 01:21:50|39232.7|39192.7|39227.7|39187.7|39232.7|39192.7|39225.8|39185.8|4
1642555320000|2022-01-19 01:22:00|39224.5|39184.5|39217.7|39177.7|39224.5|39184.5|39215.8|39175.8|3
1642555340000|2022-01-19 01:22:20|39210.8|39170.8|39207.7|39167.7|39210.8|39170.8|39207.7|39167.7|0
1642555350000|2022-01-19 01:22:30|39210.8|39170.8|39210.8|39170.8|39210.8|39170.8|39210.8|39170.8|0
1642555360000|2022-01-19 01:22:40|39202.7|39162.7|39210.8|39170.8|39212.7|39172.7|39202.7|39162.7|2
1642555370000|2022-01-19 01:22:50|39218.9|39178.9|39220.8|39180.8|39220.8|39180.8|39218.9|39178.9|3
1642555380000|2022-01-19 01:23:00|39225.8|39185.8|39233.9|39193.9|39240.8|39200.8|39218.9|39178.9|25
1642555390000|2022-01-19 01:23:10|39235.8|39195.8|39238.9|39198.9|39238.9|39198.9|39235.8|39195.8|0
1642555400000|2022-01-19 01:23:20|39240.8|39200.8|39243.9|39203.9|39248.9|39208.9|39240.8|39200.8|3
1642555410000|2022-01-19 01:23:30|39245.8|39205.8|39243.9|39203.9|39245.8|39205.8|39243.9|39203.9|0
1642555420000|2022-01-19 01:23:40|39240.8|39200.8|39230.8|39190.8|39240.8|39200.8|39225.8|39185.8|1
1642555430000|2022-01-19 01:23:50|39223.9|39183.9|39223.9|39183.9|39223.9|39183.9|39223.9|39183.9|0
1642555440000|2022-01-19 01:24:00|39233.9|39193.9|39233.9|39193.9|39233.9|39193.9|39233.9|39193.9|6
1642555450000|2022-01-19 01:24:10|39243.9|39203.9|39243.9|39203.9|39243.9|39203.9|39243.9|39203.9|0
1642555460000|2022-01-19 01:24:20|39240.8|39200.8|39240.8|39200.8|39240.8|39200.8|39240.8|39200.8|0
1642555470000|2022-01-19 01:24:30|39233.9|39193.9|39233.9|39193.9|39233.9|39193.9|39233.9|39193.9|1
1642555480000|2022-01-19 01:24:40|39217.1|39177.1|39195.8|39155.8|39217.1|39177.1|39193.9|39153.9|13
1642555490000|2022-01-19 01:24:50|39193.9|39153.9|39218.9|39178.9|39220.8|39180.8|39193.9|39153.9|4
1642555500000|2022-01-19 01:25:00|39220.8|39180.8|39223.9|39183.9|39223.9|39183.9|39213.9|39173.9|3
1642555510000|2022-01-19 01:25:10|39227.1|39187.1|39223.9|39183.9|39227.1|39187.1|39223.9|39183.9|1
1642555520000|2022-01-19 01:25:20|39227.1|39187.1|39243.9|39203.9|39243.9|39203.9|39227.1|39187.1|2
1642555530000|2022-01-19 01:25:30|39250.8|39210.8|39253.9|39213.9|39253.9|39213.9|39250.8|39210.8|1
1642555540000|2022-01-19 01:25:40|||||||||5
1642555550000|2022-01-19 01:25:50|39250.8|39210.8|39250.8|39210.8|39250.8|39210.8|39250.8|39210.8|8
1642555560000|2022-01-19 01:26:00|39247.1|39207.1|39243.9|39203.9|39247.1|39207.1|39243.9|39203.9|0
1642555570000|2022-01-19 01:26:10|39248.9|39208.9|39248.9|39208.9|39248.9|39208.9|39248.9|39208.9|1
1642555580000|2022-01-19 01:26:20|39247.1|39207.1|39247.1|39207.1|39247.1|39207.1|39247.1|39207.1|1
1642555590000|2022-01-19 01:26:30|39243.9|39203.9|39238.9|39198.9|39248.9|39208.9|39238.9|39198.9|1
1642555600000|2022-01-19 01:26:40|39240.8|39200.8|39238.9|39198.9|39243.9|39203.9|39235.8|39195.8|3
1642555610000|2022-01-19 01:26:50|39228.9|39188.9|39220.8|39180.8|39228.9|39188.9|39220.8|39180.8|2
1642555620000|2022-01-19 01:27:00|39210.8|39170.8|39213.9|39173.9|39213.9|39173.9|39210.8|39170.8|7
1642555650000|2022-01-19 01:27:30|39193.9|39153.9|39193.9|39153.9|39193.9|39153.9|39188.9|39148.9|25
1642555670000|2022-01-19 01:27:50|39200.8|39160.8|39193.9|39153.9|39200.8|39160.8|39193.9|39153.9|5
1642555680000|2022-01-19 01:28:00|39197|39157|39193.9|39153.9|39200.8|39160.8|39193.9|39153.9|0
1642555690000|2022-01-19 01:28:10|39200.8|39160.8|39203.9|39163.9|39203.9|39163.9|39200.8|39160.8|0
1642555700000|2022-01-19 01:28:20|39208.9|39168.9|39200.8|39160.8|39208.9|39168.9|39200.8|39160.8|3
1642555710000|2022-01-19 01:28:30|39198.9|39158.9|39198.9|39158.9|39198.9|39158.9|39198.9|39158.9|0
1642555720000|2022-01-19 01:28:40|39200.8|39160.8|39203.9|39163.9|39203.9|39163.9|39200.8|39160.8|0
1642555730000|2022-01-19 01:28:50|39200.8|39160.8|39203.9|39163.9|39203.9|39163.9|39200.8|39160.8|0
1642555750000|2022-01-19 01:29:10|39200.8|39160.8|39203.9|39163.9|39203.9|39163.9|39200.8|39160.8|0
1642555760000|2022-01-19 01:29:20|39210.2|39170.2|39207|39167|39210.2|39170.2|39207|39167|31
1642555770000|2022-01-19 01:29:30|39197|39157|39200.2|39160.2|39202|39162|39197|39157|5
1642555780000|2022-01-19 01:29:40|39202|39162|39203.9|39163.9|39203.9|39163.9|39202|39162|0
1642555790000|2022-01-19 01:29:50|39202|39162|39203.9|39163.9|39207|39167|39200.2|39160.2|2
1642555800000|2022-01-19 01:30:00|39207|39167|39217|39177|39217|39177|39207|39167|1
1642555810000|2022-01-19 01:30:10|39215.2|39175.2|39222|39182|39227|39187|39215.2|39175.2|7
1642555820000|2022-01-19 01:30:20|39217|39177|39220.2|39180.2|39220.2|39180.2|39217|39177|0
1642555830000|2022-01-19 01:30:30|39217|39177|39217|39177|39217|39177|39217|39177|0
1642555840000|2022-01-19 01:30:40|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|3
1642555850000|2022-01-19 01:30:50|39215.2|39175.2|39220.2|39180.2|39220.2|39180.2|39215.2|39175.2|3
1642555860000|2022-01-19 01:31:00|39217|39177|39222|39182|39228.9|39188.9|39217|39177|5
1642555870000|2022-01-19 01:31:10|39227|39187|39227|39187|39227|39187|39227|39187|0
1642555900000|2022-01-19 01:31:40|39223.9|39183.9|39222|39182|39223.9|39183.9|39222|39182|5
1642555920000|2022-01-19 01:32:00|39212|39172|39212|39172|39212|39172|39212|39172|8
1642555930000|2022-01-19 01:32:10|39208.3|39168.3|39208.3|39168.3|39208.3|39168.3|39208.3|39168.3|0
1642555940000|2022-01-19 01:32:20|39210.2|39170.2|39207|39167|39210.2|39170.2|39207|39167|0
1642555960000|2022-01-19 01:32:40|39210.2|39170.2|39210.2|39170.2|39210.2|39170.2|39210.2|39170.2|0
1642555970000|2022-01-19 01:32:50|39207|39167|39207|39167|39207|39167|39207|39167|0
1642555980000|2022-01-19 01:33:00|39210.2|39170.2|39207|39167|39210.2|39170.2|39205.2|39165.2|6
1642555990000|2022-01-19 01:33:10|39210.2|39170.2|39210.2|39170.2|39210.2|39170.2|39205.2|39165.2|0
1642556000000|2022-01-19 01:33:20|39207|39167|39210.2|39170.2|39210.2|39170.2|39207|39167|2
1642556020000|2022-01-19 01:33:40|39212|39172|39210.2|39170.2|39212|39172|39210.2|39170.2|0
1642556030000|2022-01-19 01:33:50|||||||||1
1642556040000|2022-01-19 01:34:00|39207|39167|39197|39157|39207|39167|39197|39157|4
1642556050000|2022-01-19 01:34:10|39198.9|39158.9|39202|39162|39202|39162|39198.9|39158.9|0
1642556060000|2022-01-19 01:34:20|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|0
1642556070000|2022-01-19 01:34:30|39197|39157|39187|39147|39197|39157|39187|39147|2
1642556080000|2022-01-19 01:34:40|39192|39152|39190.2|39150.2|39192|39152|39187|39147|1
1642556090000|2022-01-19 01:34:50|39187|39147|39200.2|39160.2|39200.2|39160.2|39187|39147|8
1642556100000|2022-01-19 01:35:00|39203.3|39163.3|39200.2|39160.2|39203.3|39163.3|39200.2|39160.2|2
1642556110000|2022-01-19 01:35:10|39207|39167|39207|39167|39207|39167|39207|39167|0
1642556120000|2022-01-19 01:35:20|39210.2|39170.2|39210.2|39170.2|39215.2|39175.2|39210.2|39170.2|77
1642556130000|2022-01-19 01:35:30|39207|39167|39210.2|39170.2|39210.2|39170.2|39207|39167|0
1642556150000|2022-01-19 01:35:50|39207|39167|39210.2|39170.2|39210.2|39170.2|39207|39167|0
1642556160000|2022-01-19 01:36:00|39215.2|39175.2|39210.2|39170.2|39215.2|39175.2|39210.2|39170.2|4
1642556170000|2022-01-19 01:36:10|39213.3|39173.3|39218.9|39178.9|39218.9|39178.9|39212|39172|0
1642556180000|2022-01-19 01:36:20|39223.9|39183.9|39222|39182|39223.9|39183.9|39222|39182|8
1642556190000|2022-01-19 01:36:30|||||||||1
1642556200000|2022-01-19 01:36:40|39225.2|39185.2|39222|39182|39225.2|39185.2|39222|39182|1
1642556220000|2022-01-19 01:37:00|39207|39167|39210.2|39170.2|39210.2|39170.2|39207|39167|5
1642556230000|2022-01-19 01:37:10|39222|39182|39222|39182|39225.2|39185.2|39222|39182|10
1642556240000|2022-01-19 01:37:20|||||||||3
1642556250000|2022-01-19 01:37:30|39225.2|39185.2|39223.9|39183.9|39225.2|39185.2|39223.9|39183.9|3
1642556260000|2022-01-19 01:37:40|39227|39187|39237|39197|39240.2|39200.2|39223.9|39183.9|5
1642556270000|2022-01-19 01:37:50|39233.9|39193.9|39233.9|39193.9|39233.9|39193.9|39233.9|39193.9|0
1642556280000|2022-01-19 01:38:00|39232|39192|39232|39192|39233.9|39193.9|39232|39192|0
1642556310000|2022-01-19 01:38:30|39235.2|39195.2|39232|39192|39235.2|39195.2|39232|39192|23
1642556320000|2022-01-19 01:38:40|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|2
1642556330000|2022-01-19 01:38:50|39245.2|39205.2|39245.2|39205.2|39245.2|39205.2|39245.2|39205.2|1
1642556340000|2022-01-19 01:39:00|39247|39207|39247|39207|39255.2|39215.2|39247|39207|4
1642556350000|2022-01-19 01:39:10|39257|39217|39252|39212|39257|39217|39252|39212|3
1642556360000|2022-01-19 01:39:20|39253.9|39213.9|39252|39212|39253.9|39213.9|39252|39212|0
1642556370000|2022-01-19 01:39:30|39248.9|39208.9|39247|39207|39248.9|39208.9|39247|39207|0
1642556380000|2022-01-19 01:39:40|39253.9|39213.9|39253.9|39213.9|39253.9|39213.9|39253.9|39213.9|1
1642556390000|2022-01-19 01:39:50|39257|39217|39257|39217|39257|39217|39257|39217|0
1642556400000|2022-01-19 01:40:00|39267|39227|39263.9|39223.9|39267|39227|39263.9|39223.9|5
1642556410000|2022-01-19 01:40:10|39267|39227|39267|39227|39268.9|39228.9|39267|39227|1
1642556420000|2022-01-19 01:40:20|39272|39232|39272|39232|39272|39232|39272|39232|2
1642556440000|2022-01-19 01:40:40|39273.9|39233.9|39273.9|39233.9|39273.9|39233.9|39273.9|39233.9|0
1642556450000|2022-01-19 01:40:50|39277|39237|39277|39237|39278.9|39238.9|39277|39237|0
1642556460000|2022-01-19 01:41:00|39272|39232|39273.9|39233.9|39277|39237|39272|39232|3
1642556470000|2022-01-19 01:41:10|39277|39237|39277|39237|39277|39237|39277|39237|0
1642556480000|2022-01-19 01:41:20|39272|39232|39265.2|39225.2|39272|39232|39265.2|39225.2|5
1642556490000|2022-01-19 01:41:30|39262|39222|39257|39217|39262|39222|39257|39217|0
1642556510000|2022-01-19 01:41:50|39265.2|39225.2|39272|39232|39272|39232|39265.2|39225.2|10
1642556520000|2022-01-19 01:42:00|39270.2|39230.2|39257|39217|39270.2|39230.2|39255.2|39215.2|13
1642556530000|2022-01-19 01:42:10|39262|39222|39260.2|39220.2|39262|39222|39260.2|39220.2|1
1642556540000|2022-01-19 01:42:20|39255.2|39215.2|39257|39217|39257|39217|39255.2|39215.2|1
1642556570000|2022-01-19 01:42:50|39255.2|39215.2|39253.3|39213.3|39255.2|39215.2|39253.3|39213.3|3
1642556580000|2022-01-19 01:43:00|39245.2|39205.2|39245.1|39205.1|39245.2|39205.2|39245.1|39205.1|13
1642556590000|2022-01-19 01:43:10|39235.1|39195.1|39235.1|39195.1|39235.1|39195.1|39235.1|39195.1|2
1642556600000|2022-01-19 01:43:20|39238.3|39198.3|39220.1|39180.1|39240.1|39200.1|39220.1|39180.1|6
1642556610000|2022-01-19 01:43:30|39217|39177|39220.1|39180.1|39223.3|39183.3|39217|39177|4
1642556620000|2022-01-19 01:43:40|39215.1|39175.1|39220.1|39180.1|39220.1|39180.1|39215.1|39175.1|2
1642556630000|2022-01-19 01:43:50|39223.3|39183.3|39215.1|39175.1|39223.3|39183.3|39215.1|39175.1|1
1642556640000|2022-01-19 01:44:00|39218.3|39178.3|39218.3|39178.3|39218.3|39178.3|39218.3|39178.3|0
1642556650000|2022-01-19 01:44:10|39220.1|39180.1|39220.1|39180.1|39225.1|39185.1|39220.1|39180.1|1
1642556660000|2022-01-19 01:44:20|39215.1|39175.1|39213.3|39173.3|39215.1|39175.1|39213.3|39173.3|0
1642556690000|2022-01-19 01:44:50|39220.1|39180.1|39213.3|39173.3|39220.1|39180.1|39213.3|39173.3|3
1642556700000|2022-01-19 01:45:00|39216.4|39176.4|39213.3|39173.3|39216.4|39176.4|39213.3|39173.3|1
1642556710000|2022-01-19 01:45:10|39216.4|39176.4|39216.4|39176.4|39216.4|39176.4|39216.4|39176.4|1
1642556720000|2022-01-19 01:45:20|39220.1|39180.1|39220.1|39180.1|39220.1|39180.1|39220.1|39180.1|2
1642556730000|2022-01-19 01:45:30|39223.3|39183.3|39220.1|39180.1|39223.3|39183.3|39220.1|39180.1|2
1642556740000|2022-01-19 01:45:40|39225.1|39185.1|39213.3|39173.3|39225.1|39185.1|39213.3|39173.3|1
1642556750000|2022-01-19 01:45:50|39215.1|39175.1|39213.3|39173.3|39215.1|39175.1|39213.3|39173.3|0
1642556770000|2022-01-19 01:46:10|39216.4|39176.4|39218.3|39178.3|39218.3|39178.3|39216.4|39176.4|0
1642556780000|2022-01-19 01:46:20|39216.4|39176.4|39213.3|39173.3|39216.4|39176.4|39213.3|39173.3|0
1642556790000|2022-01-19 01:46:30|39218.3|39178.3|39213.3|39173.3|39218.3|39178.3|39213.3|39173.3|1
1642556800000|2022-01-19 01:46:40|39220.1|39180.1|39220.1|39180.1|39220.1|39180.1|39220.1|39180.1|1
1642556810000|2022-01-19 01:46:50|39216.4|39176.4|39228.3|39188.3|39228.3|39188.3|39216.4|39176.4|8
1642556820000|2022-01-19 01:47:00|39233.3|39193.3|39230.1|39190.1|39233.3|39193.3|39230.1|39190.1|0
1642556830000|2022-01-19 01:47:10|39228.3|39188.3|39228.3|39188.3|39228.3|39188.3|39223.3|39183.3|1
1642556840000|2022-01-19 01:47:20|39230.1|39190.1|39230.1|39190.1|39230.1|39190.1|39230.1|39190.1|0
1642556860000|2022-01-19 01:47:40|39233.3|39193.3|39233.3|39193.3|39233.3|39193.3|39233.3|39193.3|0
1642556870000|2022-01-19 01:47:50|39230.1|39190.1|39228.3|39188.3|39230.1|39190.1|39223.3|39183.3|0
1642556880000|2022-01-19 01:48:00|39226.4|39186.4|39236.4|39196.4|39236.4|39196.4|39223.3|39183.3|4
1642556890000|2022-01-19 01:48:10|39233.3|39193.3|39228.3|39188.3|39233.3|39193.3|39228.3|39188.3|0
1642556910000|2022-01-19 01:48:30|39230.1|39190.1|39228.3|39188.3|39233.3|39193.3|39228.3|39188.3|1
1642556920000|2022-01-19 01:48:40|39226.4|39186.4|39226.4|39186.4|39228.3|39188.3|39226.4|39186.4|0
1642556930000|2022-01-19 01:48:50|39250.1|39210.1|39246.4|39206.4|39250.1|39210.1|39246.4|39206.4|9
1642556940000|2022-01-19 01:49:00|39243.3|39203.3|39238.3|39198.3|39243.3|39203.3|39231.4|39191.4|9
1642556950000|2022-01-19 01:49:10|39236.4|39196.4|39236.4|39196.4|39236.4|39196.4|39236.4|39196.4|0
1642556970000|2022-01-19 01:49:30|39233.3|39193.3|39233.3|39193.3|39233.3|39193.3|39233.3|39193.3|0
1642556980000|2022-01-19 01:49:40|39228.3|39188.3|39226.4|39186.4|39228.3|39188.3|39226.4|39186.4|2
1642556990000|2022-01-19 01:49:50|39216.4|39176.4|39216.4|39176.4|39216.4|39176.4|39216.4|39176.4|3
1642557000000|2022-01-19 01:50:00|39226.4|39186.4|39221.4|39181.4|39231.4|39191.4|39221.4|39181.4|2
1642557010000|2022-01-19 01:50:10|39216.4|39176.4|39226.4|39186.4|39226.4|39186.4|39216.4|39176.4|1
1642557020000|2022-01-19 01:50:20|39228.3|39188.3|39226.4|39186.4|39233.3|39193.3|39226.4|39186.4|2
1642557030000|2022-01-19 01:50:30|39231.4|39191.4|39221.4|39181.4|39231.4|39191.4|39221.4|39181.4|2
1642557040000|2022-01-19 01:50:40|39223.3|39183.3|39231.4|39191.4|39231.4|39191.4|39223.3|39183.3|2
1642557050000|2022-01-19 01:50:50|39226.4|39186.4|39226.4|39186.4|39226.4|39186.4|39226.4|39186.4|0
1642557060000|2022-01-19 01:51:00|39223.3|39183.3|39216.4|39176.4|39223.3|39183.3|39216.4|39176.4|0
1642557070000|2022-01-19 01:51:10|39223.3|39183.3|39221.4|39181.4|39223.3|39183.3|39221.4|39181.4|0
1642557090000|2022-01-19 01:51:30|39218.3|39178.3|39218.3|39178.3|39218.3|39178.3|39218.3|39178.3|0
1642557100000|2022-01-19 01:51:40|39216.4|39176.4|39216.4|39176.4|39216.4|39176.4|39216.4|39176.4|0
1642557110000|2022-01-19 01:51:50|39221.4|39181.4|39226.4|39186.4|39226.4|39186.4|39221.4|39181.4|0
1642557120000|2022-01-19 01:52:00|39218.3|39178.3|39218.3|39178.3|39218.3|39178.3|39218.3|39178.3|3
1642557130000|2022-01-19 01:52:10|39213.3|39173.3|39213.3|39173.3|39213.3|39173.3|39213.3|39173.3|0
1642557140000|2022-01-19 01:52:20|39203.3|39163.3|39203.3|39163.3|39203.3|39163.3|39203.3|39163.3|21
1642557150000|2022-01-19 01:52:30|39206.4|39166.4|39203.3|39163.3|39206.4|39166.4|39201.4|39161.4|0
1642557190000|2022-01-19 01:53:10|39193.3|39153.3|39193.3|39153.3|39193.3|39153.3|39193.3|39153.3|0
1642557230000|2022-01-19 01:53:50|39196.4|39156.4|39196.4|39156.4|39196.4|39156.4|39196.4|39156.4|2
1642557240000|2022-01-19 01:54:00|39193.3|39153.3|39193.3|39153.3|39193.3|39153.3|39193.3|39153.3|0
1642557250000|2022-01-19 01:54:10|39196.4|39156.4|39193.3|39153.3|39196.4|39156.4|39193.3|39153.3|0
1642557260000|2022-01-19 01:54:20|39201.4|39161.4|39196.4|39156.4|39201.4|39161.4|39196.4|39156.4|1
1642557270000|2022-01-19 01:54:30|39193.3|39153.3|39203.3|39163.3|39203.3|39163.3|39193.3|39153.3|1
1642557280000|2022-01-19 01:54:40|39208.3|39168.3|39208.3|39168.3|39208.3|39168.3|39208.3|39168.3|0
1642557300000|2022-01-19 01:55:00|39211.4|39171.4|39213.3|39173.3|39213.3|39173.3|39211.4|39171.4|0
1642557340000|2022-01-19 01:55:40|39218.3|39178.3|39236.4|39196.4|39236.4|39196.4|39218.3|39178.3|8
1642557350000|2022-01-19 01:55:50|39231.4|39191.4|39231.4|39191.4|39234.5|39194.5|39231.4|39191.4|0
1642557360000|2022-01-19 01:56:00|39226.4|39186.4|39226.4|39186.4|39226.4|39186.4|39226.4|39186.4|3
1642557380000|2022-01-19 01:56:20|39231.4|39191.4|39231.4|39191.4|39231.4|39191.4|39231.4|39191.4|0
1642557390000|2022-01-19 01:56:30|39226.4|39186.4|39226.4|39186.4|39226.4|39186.4|39226.4|39186.4|1
1642557400000|2022-01-19 01:56:40|39228.3|39188.3|39233.3|39193.3|39233.3|39193.3|39228.3|39188.3|0
1642557410000|2022-01-19 01:56:50|39231.4|39191.4|39243.3|39203.3|39243.3|39203.3|39231.4|39191.4|7
1642557420000|2022-01-19 01:57:00|39238.3|39198.3|39236.4|39196.4|39238.3|39198.3|39236.4|39196.4|2
1642557440000|2022-01-19 01:57:20|39238.3|39198.3|39243.3|39203.3|39243.3|39203.3|39238.3|39198.3|0
1642557450000|2022-01-19 01:57:30|39245.1|39205.1|39246.4|39206.4|39246.4|39206.4|39245.1|39205.1|2
1642557460000|2022-01-19 01:57:40|39253.3|39213.3|39253.3|39213.3|39253.3|39213.3|39253.3|39213.3|0
1642557470000|2022-01-19 01:57:50|39251.4|39211.4|39263.3|39223.3|39265.1|39225.1|39251.4|39211.4|19
1642557490000|2022-01-19 01:58:10|39263.2|39223.2|39273.2|39233.2|39273.2|39233.2|39263.2|39223.2|6
1642557520000|2022-01-19 01:58:40|||||||||1
1642557550000|2022-01-19 01:59:10|39281.4|39241.4|39286.4|39246.4|39286.4|39246.4|39276.4|39236.4|23
1642557560000|2022-01-19 01:59:20|39296.4|39256.4|39293.2|39253.2|39296.4|39256.4|39286.4|39246.4|4
1642557580000|2022-01-19 01:59:40|39286.4|39246.4|39293.2|39253.2|39296.4|39256.4|39286.4|39246.4|1
1642557590000|2022-01-19 01:59:50|39296.4|39256.4|39303.2|39263.2|39303.2|39263.2|39296.4|39256.4|0
1642557600000|2022-01-19 02:00:00|39296.4|39256.4|39296.4|39256.4|39296.4|39256.4|39296.4|39256.4|3
1642557610000|2022-01-19 02:00:10|39293.2|39253.2|39286.4|39246.4|39293.2|39253.2|39286.4|39246.4|3
1642557620000|2022-01-19 02:00:20|39288.2|39248.2|39286.4|39246.4|39288.2|39248.2|39286.4|39246.4|0
1642557630000|2022-01-19 02:00:30|39283.2|39243.2|39286.4|39246.4|39286.4|39246.4|39281.4|39241.4|2
1642557650000|2022-01-19 02:00:50|39281.4|39241.4|39276.4|39236.4|39281.4|39241.4|39276.4|39236.4|2
1642557660000|2022-01-19 02:01:00|39279.5|39239.5|39283.2|39243.2|39283.2|39243.2|39279.5|39239.5|0
1642557670000|2022-01-19 02:01:10|39276.4|39236.4|39276.4|39236.4|39278.2|39238.2|39276.4|39236.4|1
1642557690000|2022-01-19 02:01:30|39279.5|39239.5|39281.4|39241.4|39281.4|39241.4|39276.4|39236.4|1
1642557700000|2022-01-19 02:01:40|39283.2|39243.2|39276.4|39236.4|39283.2|39243.2|39276.4|39236.4|1
1642557720000|2022-01-19 02:02:00|39278.2|39238.2|39283.2|39243.2|39283.2|39243.2|39278.2|39238.2|4
1642557730000|2022-01-19 02:02:10|39281.4|39241.4|39283.2|39243.2|39283.2|39243.2|39281.4|39241.4|0
1642557740000|2022-01-19 02:02:20|39286.4|39246.4|39291.4|39251.4|39291.4|39251.4|39286.4|39246.4|0
1642557750000|2022-01-19 02:02:30|39298.2|39258.2|39296.4|39256.4|39298.2|39258.2|39296.4|39256.4|1
1642557760000|2022-01-19 02:02:40|39299.5|39259.5|39301.4|39261.4|39301.4|39261.4|39296.4|39256.4|2
1642557770000|2022-01-19 02:02:50|39303.2|39263.2|39296.4|39256.4|39303.2|39263.2|39296.4|39256.4|1
1642557780000|2022-01-19 02:03:00|39291.4|39251.4|39286.4|39246.4|39291.4|39251.4|39286.4|39246.4|1
1642557790000|2022-01-19 02:03:10|39293.2|39253.2|39286.4|39246.4|39293.2|39253.2|39286.4|39246.4|2
1642557800000|2022-01-19 02:03:20|||||||||5
1642557810000|2022-01-19 02:03:30|39291.4|39251.4|39291.4|39251.4|39291.4|39251.4|39291.4|39251.4|2
1642557830000|2022-01-19 02:03:50|39286.4|39246.4|39286.4|39246.4|39286.4|39246.4|39286.4|39246.4|3
1642557850000|2022-01-19 02:04:10|39283.2|39243.2|39283.2|39243.2|39283.2|39243.2|39283.2|39243.2|1
1642557860000|2022-01-19 02:04:20|39286.4|39246.4|39286.4|39246.4|39286.4|39246.4|39286.4|39246.4|1
1642557880000|2022-01-19 02:04:40|39289.5|39249.5|39303.2|39263.2|39303.2|39263.2|39289.5|39249.5|7
1642557890000|2022-01-19 02:04:50|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|18
1642557900000|2022-01-19 02:05:00|||||||||1
1642557910000|2022-01-19 02:05:10|39303.2|39263.2|39303.2|39263.2|39303.2|39263.2|39303.2|39263.2|4
1642557920000|2022-01-19 02:05:20|39293.2|39253.2|39295.1|39255.1|39295.1|39255.1|39293.2|39253.2|1
1642557940000|2022-01-19 02:05:40|39300.1|39260.1|39303.2|39263.2|39303.2|39263.2|39300.1|39260.1|1
1642557950000|2022-01-19 02:05:50|39300.1|39260.1|39300.1|39260.1|39300.1|39260.1|39300.1|39260.1|2
1642557970000|2022-01-19 02:06:10|39303.2|39263.2|39313.2|39273.2|39313.2|39273.2|39303.2|39263.2|3
1642557990000|2022-01-19 02:06:30|39323.2|39283.2|39328.2|39288.2|39328.2|39288.2|39323.2|39283.2|2
1642558000000|2022-01-19 02:06:40|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|0
1642558010000|2022-01-19 02:06:50|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|4
1642558020000|2022-01-19 02:07:00|39315.1|39275.1|39310.1|39270.1|39320.1|39280.1|39310.1|39270.1|4
1642558030000|2022-01-19 02:07:10|39313.2|39273.2|39323.2|39283.2|39323.2|39283.2|39313.2|39273.2|1
1642558040000|2022-01-19 02:07:20|39320.1|39280.1|39313.2|39273.2|39320.1|39280.1|39313.2|39273.2|3
1642558050000|2022-01-19 02:07:30|39310.1|39270.1|39310.1|39270.1|39310.1|39270.1|39310.1|39270.1|0
1642558060000|2022-01-19 02:07:40|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|1
1642558070000|2022-01-19 02:07:50|39315.1|39275.1|39323.2|39283.2|39323.2|39283.2|39313.2|39273.2|3
1642558080000|2022-01-19 02:08:00|39318.2|39278.2|39320.1|39280.1|39320.1|39280.1|39318.2|39278.2|2
1642558110000|2022-01-19 02:08:30|39318.2|39278.2|39315.1|39275.1|39318.2|39278.2|39315.1|39275.1|0
1642558120000|2022-01-19 02:08:40|39318.2|39278.2|39315.1|39275.1|39320.1|39280.1|39315.1|39275.1|0
1642558140000|2022-01-19 02:09:00|39320.1|39280.1|39310.1|39270.1|39320.1|39280.1|39310.1|39270.1|14
1642558150000|2022-01-19 02:09:10|39307|39267|39300.1|39260.1|39307|39267|39295.1|39255.1|2
1642558160000|2022-01-19 02:09:20|39298.2|39258.2|39303.2|39263.2|39303.2|39263.2|39298.2|39258.2|0
1642558180000|2022-01-19 02:09:40|39298.2|39258.2|39310.1|39270.1|39310.1|39270.1|39298.2|39258.2|20
1642558190000|2022-01-19 02:09:50|39305.1|39265.1|39310.1|39270.1|39310.1|39270.1|39305.1|39265.1|1
1642558200000|2022-01-19 02:10:00|39313.2|39273.2|39320.1|39280.1|39320.1|39280.1|39313.2|39273.2|1
1642558210000|2022-01-19 02:10:10|39315.1|39275.1|39315.1|39275.1|39315.1|39275.1|39315.1|39275.1|0
1642558220000|2022-01-19 02:10:20|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|0
1642558230000|2022-01-19 02:10:30|39315.1|39275.1|39313.2|39273.2|39315.1|39275.1|39305.1|39265.1|3
1642558240000|2022-01-19 02:10:40|39315.1|39275.1|39315.1|39275.1|39315.1|39275.1|39315.1|39275.1|0
1642558250000|2022-01-19 02:10:50|39313.2|39273.2|39315.1|39275.1|39315.1|39275.1|39313.2|39273.2|0
1642558260000|2022-01-19 02:11:00|39325.1|39285.1|39325.1|39285.1|39325.1|39285.1|39325.1|39285.1|1
1642558280000|2022-01-19 02:11:20|39323.2|39283.2|39318.2|39278.2|39323.2|39283.2|39318.2|39278.2|2
1642558290000|2022-01-19 02:11:30|39320.1|39280.1|39325.1|39285.1|39325.1|39285.1|39320.1|39280.1|0
1642558300000|2022-01-19 02:11:40|39323.2|39283.2|39320.1|39280.1|39325.1|39285.1|39320.1|39280.1|0
1642558310000|2022-01-19 02:11:50|39317|39277|39323.2|39283.2|39325.1|39285.1|39317|39277|1
1642558320000|2022-01-19 02:12:00|39325.1|39285.1|39325.1|39285.1|39325.1|39285.1|39323.2|39283.2|0
1642558330000|2022-01-19 02:12:10|39330.1|39290.1|39330.1|39290.1|39330.1|39290.1|39330.1|39290.1|1
1642558340000|2022-01-19 02:12:20|39328.2|39288.2|39328.2|39288.2|39328.2|39288.2|39328.2|39288.2|0
1642558350000|2022-01-19 02:12:30|39333.2|39293.2|39333.2|39293.2|39335.1|39295.1|39330.1|39290.1|0
1642558360000|2022-01-19 02:12:40|39335.1|39295.1|39333.2|39293.2|39335.1|39295.1|39333.2|39293.2|2
1642558380000|2022-01-19 02:13:00|39338.2|39298.2|39333.2|39293.2|39338.2|39298.2|39333.2|39293.2|1
1642558390000|2022-01-19 02:13:10|||||||||2
1642558400000|2022-01-19 02:13:20|39338.2|39298.2|39338.2|39298.2|39338.2|39298.2|39338.2|39298.2|0
1642558410000|2022-01-19 02:13:30|39333.2|39293.2|39333.2|39293.2|39333.2|39293.2|39333.2|39293.2|0
1642558430000|2022-01-19 02:13:50|39328.2|39288.2|39328.2|39288.2|39330.1|39290.1|39328.2|39288.2|2
1642558440000|2022-01-19 02:14:00|39330.1|39290.1|39325.1|39285.1|39330.1|39290.1|39325.1|39285.1|0
1642558450000|2022-01-19 02:14:10|39330.1|39290.1|39330.1|39290.1|39330.1|39290.1|39330.1|39290.1|1
1642558460000|2022-01-19 02:14:20|39333.2|39293.2|39333.2|39293.2|39333.2|39293.2|39333.2|39293.2|1
1642558480000|2022-01-19 02:14:40|39335.1|39295.1|39333.2|39293.2|39335.1|39295.1|39333.2|39293.2|0
1642558510000|2022-01-19 02:15:10|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|4
1642558520000|2022-01-19 02:15:20|39318.2|39278.2|39318.2|39278.2|39318.2|39278.2|39318.2|39278.2|1
1642558530000|2022-01-19 02:15:30|39320.1|39280.1|39320.1|39280.1|39320.1|39280.1|39320.1|39280.1|0
1642558540000|2022-01-19 02:15:40|39328.2|39288.2|39333.2|39293.2|39343.2|39303.2|39328.2|39288.2|8
1642558590000|2022-01-19 02:16:30|||||||||1
1642558610000|2022-01-19 02:16:50|||||||||1
1642558620000|2022-01-19 02:17:00|||||||||1
1642558660000|2022-01-19 02:17:40|39328.2|39288.2|39328.2|39288.2|39331.3|39291.3|39328.2|39288.2|6
1642558670000|2022-01-19 02:17:50|39318.2|39278.2|39318.2|39278.2|39318.2|39278.2|39318.2|39278.2|1
1642558690000|2022-01-19 02:18:10|39308.2|39268.2|39303.2|39263.2|39308.2|39268.2|39303.2|39263.2|2
1642558700000|2022-01-19 02:18:20|39306.3|39266.3|39306.3|39266.3|39306.3|39266.3|39306.3|39266.3|0
1642558710000|2022-01-19 02:18:30|39303.2|39263.2|39313.2|39273.2|39313.2|39273.2|39303.2|39263.2|2
1642558750000|2022-01-19 02:19:10|39320.1|39280.1|39323.2|39283.2|39323.2|39283.2|39320.1|39280.1|0
1642558760000|2022-01-19 02:19:20|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|1
1642558770000|2022-01-19 02:19:30|39313.2|39273.2|39303.2|39263.2|39313.2|39273.2|39303.2|39263.2|4
1642558920000|2022-01-19 02:22:00|39309.5|39269.5|39318.2|39278.2|39318.2|39278.2|39309.5|39269.5|2
1642558930000|2022-01-19 02:22:10|39313.2|39273.2|39298.2|39258.2|39313.2|39273.2|39298.2|39258.2|1
1642558940000|2022-01-19 02:22:20|39303.2|39263.2|39303.2|39263.2|39303.2|39263.2|39303.2|39263.2|1
1642558950000|2022-01-19 02:22:30|39306.3|39266.3|39306.3|39266.3|39306.3|39266.3|39306.3|39266.3|4
1642558980000|2022-01-19 02:23:00|39303.2|39263.2|39303.2|39263.2|39303.2|39263.2|39303.2|39263.2|0
1642559010000|2022-01-19 02:23:30|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|5
1642559020000|2022-01-19 02:23:40|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|3
1642559030000|2022-01-19 02:23:50|39308.2|39268.2|39308.2|39268.2|39308.2|39268.2|39308.2|39268.2|2
1642559050000|2022-01-19 02:24:10|39310.1|39270.1|39313.2|39273.2|39316.3|39276.3|39310.1|39270.1|2
1642559060000|2022-01-19 02:24:20|39311.3|39271.3|39313.2|39273.2|39313.2|39273.2|39311.3|39271.3|0
1642559080000|2022-01-19 02:24:40|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|2
1642559090000|2022-01-19 02:24:50|39319.5|39279.5|39316.3|39276.3|39319.5|39279.5|39316.3|39276.3|3
1642559110000|2022-01-19 02:25:10|39311.3|39271.3|39316.3|39276.3|39316.3|39276.3|39311.3|39271.3|0
1642559170000|2022-01-19 02:26:10|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|0
1642559200000|2022-01-19 02:26:40|39315.1|39275.1|39311.3|39271.3|39321.3|39281.3|39311.3|39271.3|7
1642559210000|2022-01-19 02:26:50|39306.3|39266.3|39306.3|39266.3|39306.3|39266.3|39306.3|39266.3|1
1642559220000|2022-01-19 02:27:00|39303.2|39263.2|39303.2|39263.2|39303.2|39263.2|39303.2|39263.2|0
1642559230000|2022-01-19 02:27:10|39306.3|39266.3|39306.3|39266.3|39306.3|39266.3|39306.3|39266.3|1
1642559290000|2022-01-19 02:28:10|39303.2|39263.2|39303.2|39263.2|39303.2|39263.2|39303.2|39263.2|0
1642559350000|2022-01-19 02:29:10|39306.3|39266.3|39306.3|39266.3|39311.3|39271.3|39306.3|39266.3|4
1642559360000|2022-01-19 02:29:20|39309.4|39269.4|39311.3|39271.3|39311.3|39271.3|39309.4|39269.4|0
1642559400000|2022-01-19 02:30:00|39309.4|39269.4|39301.3|39261.3|39309.4|39269.4|39301.3|39261.3|2
1642559410000|2022-01-19 02:30:10|39303.2|39263.2|39303.2|39263.2|39303.2|39263.2|39303.2|39263.2|0
1642559450000|2022-01-19 02:30:50|39301.3|39261.3|39303.2|39263.2|39303.2|39263.2|39301.3|39261.3|0
1642559460000|2022-01-19 02:31:00|39316.3|39276.3|39306.3|39266.3|39316.3|39276.3|39306.3|39266.3|3
1642559500000|2022-01-19 02:31:40|39311.3|39271.3|39311.3|39271.3|39311.3|39271.3|39311.3|39271.3|0
1642559510000|2022-01-19 02:31:50|39313.2|39273.2|39313.2|39273.2|39316.3|39276.3|39313.2|39273.2|0
1642559520000|2022-01-19 02:32:00|39311.3|39271.3|39313.2|39273.2|39313.2|39273.2|39311.3|39271.3|0
1642559530000|2022-01-19 02:32:10|39311.3|39271.3|39313.2|39273.2|39313.2|39273.2|39311.3|39271.3|0
1642559540000|2022-01-19 02:32:20|39311.3|39271.3|39315.1|39275.1|39315.1|39275.1|39311.3|39271.3|0
1642559550000|2022-01-19 02:32:30|39313.2|39273.2|39311.3|39271.3|39313.2|39273.2|39311.3|39271.3|0
1642559560000|2022-01-19 02:32:40|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|1
1642559570000|2022-01-19 02:32:50|39311.3|39271.3|39311.3|39271.3|39311.3|39271.3|39311.3|39271.3|0
1642559580000|2022-01-19 02:33:00|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|0
1642559590000|2022-01-19 02:33:10|39311.3|39271.3|39313.2|39273.2|39313.2|39273.2|39311.3|39271.3|0
1642559600000|2022-01-19 02:33:20|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|1
1642559610000|2022-01-19 02:33:30|39318.2|39278.2|39318.2|39278.2|39318.2|39278.2|39318.2|39278.2|0
1642559620000|2022-01-19 02:33:40|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|0
1642559630000|2022-01-19 02:33:50|39314.4|39274.4|39316.3|39276.3|39316.3|39276.3|39311.3|39271.3|0
1642559640000|2022-01-19 02:34:00|39321.3|39281.3|39326.3|39286.3|39326.3|39286.3|39321.3|39281.3|1
1642559650000|2022-01-19 02:34:10|39328.2|39288.2|39326.3|39286.3|39331.3|39291.3|39321.3|39281.3|1
1642559660000|2022-01-19 02:34:20|39331.3|39291.3|39341.3|39301.3|39341.3|39301.3|39331.3|39291.3|1
1642559670000|2022-01-19 02:34:30|39343.2|39303.2|39343.2|39303.2|39343.2|39303.2|39343.2|39303.2|0
1642559680000|2022-01-19 02:34:40|39323.2|39283.2|39318.2|39278.2|39323.2|39283.2|39316.3|39276.3|12
1642559700000|2022-01-19 02:35:00|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|0
1642559730000|2022-01-19 02:35:30|39318.2|39278.2|39326.3|39286.3|39326.3|39286.3|39318.2|39278.2|6
1642559740000|2022-01-19 02:35:40|39329.4|39289.4|39326.3|39286.3|39329.4|39289.4|39326.3|39286.3|3
1642559760000|2022-01-19 02:36:00|39329.4|39289.4|39326.3|39286.3|39329.4|39289.4|39326.3|39286.3|0
1642559770000|2022-01-19 02:36:10|39323.2|39283.2|39326.3|39286.3|39329.4|39289.4|39323.2|39283.2|3
1642559790000|2022-01-19 02:36:30|39336.3|39296.3|39336.3|39296.3|39341.3|39301.3|39336.3|39296.3|2
1642559820000|2022-01-19 02:37:00|39331.3|39291.3|39331.3|39291.3|39331.3|39291.3|39331.3|39291.3|4
1642559830000|2022-01-19 02:37:10|39336.3|39296.3|39336.3|39296.3|39336.3|39296.3|39336.3|39296.3|1
1642559840000|2022-01-19 02:37:20|39339.4|39299.4|39336.3|39296.3|39339.4|39299.4|39336.3|39296.3|1
1642559880000|2022-01-19 02:38:00|39353.2|39313.2|39353.2|39313.2|39353.2|39313.2|39353.2|39313.2|25
1642559890000|2022-01-19 02:38:10|39336.3|39296.3|39336.3|39296.3|39338.2|39298.2|39336.3|39296.3|3
1642559910000|2022-01-19 02:38:30|39333.2|39293.2|39333.2|39293.2|39333.2|39293.2|39331.3|39291.3|0
1642559920000|2022-01-19 02:38:40|39331.3|39291.3|39333.2|39293.2|39333.2|39293.2|39331.3|39291.3|0
1642559940000|2022-01-19 02:39:00|39331.3|39291.3|39333.2|39293.2|39333.2|39293.2|39331.3|39291.3|0
1642559990000|2022-01-19 02:39:50|||||||||3
1642560000000|2022-01-19 02:40:00|||||||||2
1642560010000|2022-01-19 02:40:10|39331.3|39291.3|39321.3|39281.3|39331.3|39291.3|39321.3|39281.3|5
1642560020000|2022-01-19 02:40:20|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|39321.3|39281.3|0
1642560080000|2022-01-19 02:41:20|39333.2|39293.2|39333.2|39293.2|39333.2|39293.2|39333.2|39293.2|2
1642560120000|2022-01-19 02:42:00|39336.3|39296.3|39326.3|39286.3|39336.3|39296.3|39326.3|39286.3|9
1642560130000|2022-01-19 02:42:10|||||||||2
1642560150000|2022-01-19 02:42:30|||||||||1
1642560170000|2022-01-19 02:42:50|39329.4|39289.4|39333.2|39293.2|39333.2|39293.2|39329.4|39289.4|0
1642560180000|2022-01-19 02:43:00|39328.2|39288.2|39321.3|39281.3|39328.2|39288.2|39321.3|39281.3|3
1642560200000|2022-01-19 02:43:20|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|0
1642560280000|2022-01-19 02:44:40|39326.3|39286.3|39326.3|39286.3|39326.3|39286.3|39326.3|39286.3|2
1642560300000|2022-01-19 02:45:00|39329.4|39289.4|39326.3|39286.3|39329.4|39289.4|39326.3|39286.3|1
1642560310000|2022-01-19 02:45:10|39323.2|39283.2|39321.3|39281.3|39323.2|39283.2|39321.3|39281.3|0
1642560320000|2022-01-19 02:45:20|39323.2|39283.2|39311.3|39271.3|39323.2|39283.2|39311.3|39271.3|5
1642560330000|2022-01-19 02:45:30|39313.2|39273.2|39303.2|39263.2|39313.2|39273.2|39301.3|39261.3|1
1642560340000|2022-01-19 02:45:40|39301.3|39261.3|39296.3|39256.3|39301.3|39261.3|39296.3|39256.3|4
1642560350000|2022-01-19 02:45:50|39293.2|39253.2|39296.3|39256.3|39296.3|39256.3|39291.3|39251.3|0
1642560360000|2022-01-19 02:46:00|39301.3|39261.3|39301.3|39261.3|39301.3|39261.3|39296.3|39256.3|3
1642560370000|2022-01-19 02:46:10|39306.3|39266.3|39306.3|39266.3|39306.3|39266.3|39306.3|39266.3|5
1642560390000|2022-01-19 02:46:30|39309.4|39269.4|39313.2|39273.2|39313.2|39273.2|39309.4|39269.4|0
1642560400000|2022-01-19 02:46:40|39311.3|39271.3|39311.3|39271.3|39311.3|39271.3|39311.3|39271.3|0
1642560410000|2022-01-19 02:46:50|39313.2|39273.2|39316.3|39276.3|39316.3|39276.3|39313.2|39273.2|1
1642560420000|2022-01-19 02:47:00|39319.4|39279.4|39316.3|39276.3|39321.3|39281.3|39311.3|39271.3|3
1642560440000|2022-01-19 02:47:20|39319.4|39279.4|39314.4|39274.4|39319.4|39279.4|39314.4|39274.4|1
1642560450000|2022-01-19 02:47:30|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|39311.3|39271.3|0
1642560460000|2022-01-19 02:47:40|39311.3|39271.3|39311.3|39271.3|39311.3|39271.3|39311.3|39271.3|0
1642560480000|2022-01-19 02:48:00|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|39311.3|39271.3|0
1642560490000|2022-01-19 02:48:10|39321.3|39281.3|39321.3|39281.3|39321.3|39281.3|39321.3|39281.3|2
1642560500000|2022-01-19 02:48:20|39324.4|39284.4|39324.4|39284.4|39324.4|39284.4|39324.4|39284.4|1
1642560510000|2022-01-19 02:48:30|39326.3|39286.3|39326.3|39286.3|39326.3|39286.3|39321.3|39281.3|0
1642560520000|2022-01-19 02:48:40|39329.4|39289.4|39336.3|39296.3|39336.3|39296.3|39329.4|39289.4|1
1642560530000|2022-01-19 02:48:50|39341.3|39301.3|39341.3|39301.3|39341.3|39301.3|39341.3|39301.3|1
1642560540000|2022-01-19 02:49:00|39345|39305|39351.3|39311.3|39351.3|39311.3|39345|39305|12
1642560550000|2022-01-19 02:49:10|39331.3|39291.3|39331.3|39291.3|39331.3|39291.3|39331.3|39291.3|4
1642560560000|2022-01-19 02:49:20|39329.4|39289.4|39326.3|39286.3|39329.4|39289.4|39326.3|39286.3|1
1642560590000|2022-01-19 02:49:50|39329.4|39289.4|39326.3|39286.3|39329.4|39289.4|39326.3|39286.3|1
1642560600000|2022-01-19 02:50:00|39323.1|39283.1|39326.3|39286.3|39326.3|39286.3|39323.1|39283.1|1
1642560610000|2022-01-19 02:50:10|39331.3|39291.3|39336.3|39296.3|39336.3|39296.3|39331.3|39291.3|0
1642560620000|2022-01-19 02:50:20|39341.3|39301.3|39341.3|39301.3|39341.3|39301.3|39341.3|39301.3|0
1642560670000|2022-01-19 02:51:10|39346.3|39306.3|39346.3|39306.3|39346.3|39306.3|39346.3|39306.3|2
1642560710000|2022-01-19 02:51:50|39336.3|39296.3|39336.3|39296.3|39336.3|39296.3|39336.3|39296.3|3
1642560720000|2022-01-19 02:52:00|39333.1|39293.1|39336.3|39296.3|39336.3|39296.3|39331.3|39291.3|1
1642560730000|2022-01-19 02:52:10|39339.4|39299.4|39341.3|39301.3|39341.3|39301.3|39339.4|39299.4|0
1642560740000|2022-01-19 02:52:20|39336.3|39296.3|39336.3|39296.3|39336.3|39296.3|39336.3|39296.3|0
1642560760000|2022-01-19 02:52:40|39346.3|39306.3|39346.3|39306.3|39346.3|39306.3|39346.3|39306.3|0
1642560770000|2022-01-19 02:52:50|39351.3|39311.3|39351.3|39311.3|39351.3|39311.3|39351.3|39311.3|0
1642560790000|2022-01-19 02:53:10|39346.3|39306.3|39346.3|39306.3|39346.3|39306.3|39346.3|39306.3|3
1642560800000|2022-01-19 02:53:20|39341.3|39301.3|39346.3|39306.3|39346.3|39306.3|39341.3|39301.3|0
1642560820000|2022-01-19 02:53:40|39341.3|39301.3|39341.3|39301.3|39343.1|39303.1|39341.3|39301.3|0
1642560830000|2022-01-19 02:53:50|39346.3|39306.3|39351.3|39311.3|39351.3|39311.3|39346.3|39306.3|0
1642560850000|2022-01-19 02:54:10|||||||||1
1642560860000|2022-01-19 02:54:20|39341.3|39301.3|39341.3|39301.3|39341.3|39301.3|39341.3|39301.3|1
1642560880000|2022-01-19 02:54:40|39336.3|39296.3|39331.3|39291.3|39336.3|39296.3|39331.3|39291.3|1
1642560900000|2022-01-19 02:55:00|39326.3|39286.3|39326.3|39286.3|39326.3|39286.3|39326.3|39286.3|1
1642560940000|2022-01-19 02:55:40|39328.1|39288.1|39326.3|39286.3|39328.1|39288.1|39326.3|39286.3|1
1642560950000|2022-01-19 02:55:50|39329.4|39289.4|39333.1|39293.1|39333.1|39293.1|39329.4|39289.4|0
1642560960000|2022-01-19 02:56:00|39331.3|39291.3|39326.3|39286.3|39331.3|39291.3|39326.3|39286.3|1
1642560980000|2022-01-19 02:56:20|39321.3|39281.3|39321.3|39281.3|39321.3|39281.3|39321.3|39281.3|0
1642561000000|2022-01-19 02:56:40|39324.4|39284.4|39329.4|39289.4|39329.4|39289.4|39324.4|39284.4|0
1642561010000|2022-01-19 02:56:50|39331.3|39291.3|39331.3|39291.3|39331.3|39291.3|39331.3|39291.3|1
1642561020000|2022-01-19 02:57:00|39326.3|39286.3|39326.3|39286.3|39326.3|39286.3|39326.3|39286.3|8
1642561030000|2022-01-19 02:57:10|||||||||2
1642561040000|2022-01-19 02:57:20|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|39316.3|39276.3|0
1642561080000|2022-01-19 02:58:00|39313.1|39273.1|39316.3|39276.3|39316.3|39276.3|39313.1|39273.1|1
1642561090000|2022-01-19 02:58:10|39313.1|39273.1|39316.3|39276.3|39321.3|39281.3|39313.1|39273.1|2
1642561140000|2022-01-19 02:59:00|39319.4|39279.4|39326.3|39286.3|39326.3|39286.3|39319.4|39279.4|1
1642561150000|2022-01-19 02:59:10|39329.4|39289.4|39331.3|39291.3|39331.3|39291.3|39329.4|39289.4|0
1642561170000|2022-01-19 02:59:30|39321.3|39281.3|39321.3|39281.3|39321.3|39281.3|39321.3|39281.3|1
1642561200000|2022-01-19 03:00:00|39323.1|39283.1|39323.1|39283.1|39323.1|39283.1|39323.1|39283.1|0
1642561210000|2022-01-19 03:00:10|39321.3|39281.3|39321.3|39281.3|39321.3|39281.3|39321.3|39281.3|0
1642561230000|2022-01-19 03:00:30|39326.3|39286.3|39326.3|39286.3|39326.3|39286.3|39326.3|39286.3|1
1642561270000|2022-01-19 03:01:10|39331.3|39291.3|39331.3|39291.3|39331.3|39291.3|39331.3|39291.3|0
1642561310000|2022-01-19 03:01:50|39336.3|39296.3|39336.3|39296.3|39336.3|39296.3|39336.3|39296.3|5
1642561320000|2022-01-19 03:02:00|39339.4|39299.4|39333.1|39293.1|39339.4|39299.4|39331.3|39291.3|3
1642561330000|2022-01-19 03:02:10|39336.3|39296.3|39336.3|39296.3|39336.3|39296.3|39336.3|39296.3|0
1642561350000|2022-01-19 03:02:30|39336.2|39296.2|39336.2|39296.2|39336.2|39296.2|39336.2|39296.2|0
1642561390000|2022-01-19 03:03:10|39339.4|39299.4|39341.2|39301.2|39341.2|39301.2|39339.4|39299.4|0
1642561400000|2022-01-19 03:03:20|39353.1|39313.1|39353.1|39313.1|39353.1|39313.1|39353.1|39313.1|2
1642561410000|2022-01-19 03:03:30|39355|39315|39333.1|39293.1|39355|39315|39333.1|39293.1|7
1642561420000|2022-01-19 03:03:40|39331.2|39291.2|39336.2|39296.2|39336.2|39296.2|39331.2|39291.2|1
1642561450000|2022-01-19 03:04:10|39331.2|39291.2|39331.2|39291.2|39336.2|39296.2|39331.2|39291.2|0
1642561470000|2022-01-19 03:04:30|39336.2|39296.2|39326.2|39286.2|39339.4|39299.4|39326.2|39286.2|2
1642561480000|2022-01-19 03:04:40|39323.1|39283.1|39321.2|39281.2|39323.1|39283.1|39321.2|39281.2|0
1642561490000|2022-01-19 03:04:50|39326.2|39286.2|39323.1|39283.1|39326.2|39286.2|39323.1|39283.1|0
1642561500000|2022-01-19 03:05:00|39326.2|39286.2|39331.2|39291.2|39331.2|39291.2|39326.2|39286.2|0
1642561510000|2022-01-19 03:05:10|||||||||1
1642561550000|2022-01-19 03:05:50|39338.7|39298.7|39353.1|39313.1|39353.1|39313.1|39338.7|39298.7|5
1642561560000|2022-01-19 03:06:00|||||||||1
1642561580000|2022-01-19 03:06:20|39355|39315|39341.2|39301.2|39355|39315|39341.2|39301.2|16
1642561590000|2022-01-19 03:06:30|39336.2|39296.2|39336.2|39296.2|39336.2|39296.2|39336.2|39296.2|1
1642561600000|2022-01-19 03:06:40|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|39331.2|39291.2|0
1642561610000|2022-01-19 03:06:50|39331.2|39291.2|39326.2|39286.2|39331.2|39291.2|39326.2|39286.2|0
1642561640000|2022-01-19 03:07:20|39331.2|39291.2|39331.2|39291.2|39331.2|39291.2|39331.2|39291.2|0
1642561670000|2022-01-19 03:07:50|39326.2|39286.2|39326.2|39286.2|39326.2|39286.2|39326.2|39286.2|0
1642561700000|2022-01-19 03:08:20|39331.2|39291.2|39331.2|39291.2|39331.2|39291.2|39331.2|39291.2|1
1642561710000|2022-01-19 03:08:30|39333.1|39293.1|39331.2|39291.2|39333.1|39293.1|39331.2|39291.2|0
1642561720000|2022-01-19 03:08:40|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|0
1642561740000|2022-01-19 03:09:00|||||||||1
1642561750000|2022-01-19 03:09:10|39341.2|39301.2|39343.1|39303.1|39343.1|39303.1|39341.2|39301.2|1
1642561790000|2022-01-19 03:09:50|39341.2|39301.2|39341.2|39301.2|39341.2|39301.2|39341.2|39301.2|0
1642561800000|2022-01-19 03:10:00|39343.1|39303.1|39343.1|39303.1|39343.1|39303.1|39343.1|39303.1|3
1642561810000|2022-01-19 03:10:10|39341.2|39301.2|39326.2|39286.2|39341.2|39301.2|39326.2|39286.2|4
1642561890000|2022-01-19 03:11:30|39329.4|39289.4|39333.1|39293.1|39333.1|39293.1|39329.4|39289.4|0
1642561900000|2022-01-19 03:11:40|39336.2|39296.2|39336.2|39296.2|39341.2|39301.2|39336.2|39296.2|2
1642561920000|2022-01-19 03:12:00|39341.2|39301.2|39338.1|39298.1|39341.2|39301.2|39338.1|39298.1|2
1642561930000|2022-01-19 03:12:10|39336.2|39296.2|39336.2|39296.2|39336.2|39296.2|39336.2|39296.2|0
1642561960000|2022-01-19 03:12:40|39339.4|39299.4|39336.2|39296.2|39339.4|39299.4|39336.2|39296.2|2
1642562040000|2022-01-19 03:14:00|39341.2|39301.2|39341.2|39301.2|39341.2|39301.2|39341.2|39301.2|0
1642562060000|2022-01-19 03:14:20|39333.1|39293.1|39331.2|39291.2|39333.1|39293.1|39331.2|39291.2|3
1642562080000|2022-01-19 03:14:40|39333.1|39293.1|39331.2|39291.2|39333.1|39293.1|39331.2|39291.2|0
1642562090000|2022-01-19 03:14:50|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|0
1642562100000|2022-01-19 03:15:00|39336.2|39296.2|39336.2|39296.2|39336.2|39296.2|39336.2|39296.2|0
1642562110000|2022-01-19 03:15:10|39339.3|39299.3|39341.2|39301.2|39341.2|39301.2|39339.3|39299.3|0
1642562120000|2022-01-19 03:15:20|39339.3|39299.3|39336.2|39296.2|39339.3|39299.3|39336.2|39296.2|2
1642562160000|2022-01-19 03:16:00|39339.3|39299.3|39341.2|39301.2|39341.2|39301.2|39339.3|39299.3|0
1642562170000|2022-01-19 03:16:10|39343.1|39303.1|39343.1|39303.1|39343.1|39303.1|39343.1|39303.1|0
1642562180000|2022-01-19 03:16:20|||||||||1
1642562200000|2022-01-19 03:16:40|39341.2|39301.2|39331.2|39291.2|39341.2|39301.2|39331.2|39291.2|2
1642562210000|2022-01-19 03:16:50|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|0
1642562220000|2022-01-19 03:17:00|39331.2|39291.2|39331.2|39291.2|39331.2|39291.2|39331.2|39291.2|0
1642562250000|2022-01-19 03:17:30|39326.2|39286.2|39326.2|39286.2|39326.2|39286.2|39326.2|39286.2|0
1642562260000|2022-01-19 03:17:40|39329.3|39289.3|39331.2|39291.2|39331.2|39291.2|39329.3|39289.3|0
1642562270000|2022-01-19 03:17:50|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|0
1642562330000|2022-01-19 03:18:50|39336.2|39296.2|39336.2|39296.2|39336.2|39296.2|39336.2|39296.2|1
1642562370000|2022-01-19 03:19:30|39339.3|39299.3|39336.2|39296.2|39339.3|39299.3|39336.2|39296.2|1
1642562400000|2022-01-19 03:20:00|39331.2|39291.2|39336.2|39296.2|39336.2|39296.2|39331.2|39291.2|0
1642562410000|2022-01-19 03:20:10|39339.3|39299.3|39336.2|39296.2|39339.3|39299.3|39336.2|39296.2|1
1642562430000|2022-01-19 03:20:30|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|1
1642562440000|2022-01-19 03:20:40|39336.2|39296.2|39336.2|39296.2|39336.2|39296.2|39336.2|39296.2|0
1642562450000|2022-01-19 03:20:50|39339.3|39299.3|39343.1|39303.1|39343.1|39303.1|39339.3|39299.3|0
1642562460000|2022-01-19 03:21:00|39341.2|39301.2|39336.2|39296.2|39341.2|39301.2|39331.2|39291.2|5
1642562480000|2022-01-19 03:21:20|39339.3|39299.3|39333.1|39293.1|39339.3|39299.3|39333.1|39293.1|1
1642562490000|2022-01-19 03:21:30|39331.2|39291.2|39326.2|39286.2|39331.2|39291.2|39326.2|39286.2|1
1642562520000|2022-01-19 03:22:00|39323.1|39283.1|39323.1|39283.1|39323.1|39283.1|39323.1|39283.1|0
1642562550000|2022-01-19 03:22:30|39326.2|39286.2|39326.2|39286.2|39331.2|39291.2|39326.2|39286.2|1
1642562600000|2022-01-19 03:23:20|39328.1|39288.1|39331.2|39291.2|39331.2|39291.2|39328.1|39288.1|0
1642562610000|2022-01-19 03:23:30|39338.1|39298.1|39338.1|39298.1|39338.1|39298.1|39338.1|39298.1|4
1642562620000|2022-01-19 03:23:40|39336.2|39296.2|39336.2|39296.2|39336.2|39296.2|39336.2|39296.2|0
1642562630000|2022-01-19 03:23:50|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|39331.2|39291.2|0
1642562640000|2022-01-19 03:24:00|39331.2|39291.2|39331.2|39291.2|39333.1|39293.1|39331.2|39291.2|0
1642562650000|2022-01-19 03:24:10|39333.1|39293.1|39326.2|39286.2|39333.1|39293.1|39326.2|39286.2|2
1642562690000|2022-01-19 03:24:50|39329.3|39289.3|39333.1|39293.1|39333.1|39293.1|39329.3|39289.3|0
1642562700000|2022-01-19 03:25:00|39331.2|39291.2|39331.2|39291.2|39333.1|39293.1|39331.2|39291.2|0
1642562720000|2022-01-19 03:25:20|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|0
1642562780000|2022-01-19 03:26:20|39331.2|39291.2|39333.1|39293.1|39333.1|39293.1|39331.2|39291.2|0
1642562800000|2022-01-19 03:26:40|39326.2|39286.2|39326.2|39286.2|39326.2|39286.2|39326.2|39286.2|4
1642562850000|2022-01-19 03:27:30|39323.1|39283.1|39323.1|39283.1|39323.1|39283.1|39323.1|39283.1|0
1642562880000|2022-01-19 03:28:00|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|2
1642562890000|2022-01-19 03:28:10|39330|39290|39330|39290|39330|39290|39330|39290|4
1642562900000|2022-01-19 03:28:20|39323.1|39283.1|39323.1|39283.1|39323.1|39283.1|39323.1|39283.1|0
1642562930000|2022-01-19 03:28:50|39321.2|39281.2|39316.2|39276.2|39321.2|39281.2|39316.2|39276.2|3
1642562990000|2022-01-19 03:29:50|39313.1|39273.1|39313.1|39273.1|39313.1|39273.1|39313.1|39273.1|0
1642563000000|2022-01-19 03:30:00|||||||||1
1642563080000|2022-01-19 03:31:20|39314.9|39274.9|39316.2|39276.2|39318.1|39278.1|39314.9|39274.9|3
1642563130000|2022-01-19 03:32:10|39321.2|39281.2|39323.1|39283.1|39323.1|39283.1|39321.2|39281.2|0
1642563140000|2022-01-19 03:32:20|39321.2|39281.2|39321.2|39281.2|39321.2|39281.2|39321.2|39281.2|1
1642563270000|2022-01-19 03:34:30|39316.2|39276.2|39316.2|39276.2|39316.2|39276.2|39316.2|39276.2|5
1642563390000|2022-01-19 03:36:30|||||||||1
1642563410000|2022-01-19 03:36:50|39311.2|39271.2|39313.1|39273.1|39313.1|39273.1|39311.2|39271.2|3
1642563450000|2022-01-19 03:37:30|39316.2|39276.2|39321.2|39281.2|39321.2|39281.2|39316.2|39276.2|1
1642563470000|2022-01-19 03:37:50|39316.2|39276.2|39316.2|39276.2|39316.2|39276.2|39316.2|39276.2|2
1642563550000|2022-01-19 03:39:10|39313.1|39273.1|39311.2|39271.2|39313.1|39273.1|39311.2|39271.2|0
1642563610000|2022-01-19 03:40:10|||||||||3
1642563620000|2022-01-19 03:40:20|39291.2|39251.2|39296.2|39256.2|39296.2|39256.2|39291.2|39251.2|9
1642563720000|2022-01-19 03:42:00|39301.2|39261.2|39296.2|39256.2|39301.2|39261.2|39296.2|39256.2|2
1642563800000|2022-01-19 03:43:20|39299.3|39259.3|39296.2|39256.2|39299.3|39259.3|39296.2|39256.2|1
1642563820000|2022-01-19 03:43:40|||||||||2
1642563830000|2022-01-19 03:43:50|39293|39253|39291.2|39251.2|39293|39253|39291.2|39251.2|0
1642563840000|2022-01-19 03:44:00|39284.9|39244.9|39288|39248|39288|39248|39283|39243|5
1642563850000|2022-01-19 03:44:10|39286.2|39246.2|39286.2|39246.2|39286.2|39246.2|39286.2|39246.2|0
1642563870000|2022-01-19 03:44:30|||||||||1
1642563900000|2022-01-19 03:45:00|39283|39243|39286.2|39246.2|39288|39248|39281.2|39241.2|1
1642563910000|2022-01-19 03:45:10|39296.2|39256.2|39296.2|39256.2|39296.2|39256.2|39296.2|39256.2|7
1642563950000|2022-01-19 03:45:50|39293|39253|39293|39253|39293|39253|39291.2|39251.2|0
1642563960000|2022-01-19 03:46:00|39296.2|39256.2|39296.2|39256.2|39296.2|39256.2|39296.2|39256.2|0
1642564000000|2022-01-19 03:46:40|39299.3|39259.3|39296.2|39256.2|39299.3|39259.3|39296.2|39256.2|2
1642564180000|2022-01-19 03:49:40|39293|39253|39293|39253|39293|39253|39293|39253|0
1642564300000|2022-01-19 03:51:40|||||||||1
1642564320000|2022-01-19 03:52:00|39298|39258|39298|39258|39298|39258|39298|39258|4
1642564330000|2022-01-19 03:52:10|39296.2|39256.2|39296.2|39256.2|39296.2|39256.2|39296.2|39256.2|0
1642564340000|2022-01-19 03:52:20|39293|39253|39291.2|39251.2|39293|39253|39291.2|39251.2|0
1642564350000|2022-01-19 03:52:30|39291.1|39251.1|39286.1|39246.1|39291.1|39251.1|39286.1|39246.1|1
1642564360000|2022-01-19 03:52:40|39283|39243|39283|39243|39283|39243|39283|39243|0
1642564370000|2022-01-19 03:52:50|39288|39248|39288|39248|39288|39248|39288|39248|2
1642564380000|2022-01-19 03:53:00|39286.1|39246.1|39281.1|39241.1|39286.1|39246.1|39281.1|39241.1|1
1642564390000|2022-01-19 03:53:10|39283|39243|39286.1|39246.1|39286.1|39246.1|39283|39243|3
1642564430000|2022-01-19 03:53:50|39288|39248|39286.1|39246.1|39288|39248|39286.1|39246.1|0
1642564520000|2022-01-19 03:55:20|39296.1|39256.1|39296.1|39256.1|39301.1|39261.1|39296.1|39256.1|2
1642564610000|2022-01-19 03:56:50|39301.1|39261.1|39291.1|39251.1|39301.1|39261.1|39291.1|39251.1|3
1642564720000|2022-01-19 03:58:40|39296.1|39256.1|39301.1|39261.1|39301.1|39261.1|39296.1|39256.1|1
1642564740000|2022-01-19 03:59:00|39291.1|39251.1|39291.1|39251.1|39291.1|39251.1|39291.1|39251.1|1
1642564750000|2022-01-19 03:59:10|39303|39263|39301.1|39261.1|39303|39263|39301.1|39261.1|2
1642564800000|2022-01-19 04:00:00|39298|39258|39298|39258|39298|39258|39298|39258|3
1642564810000|2022-01-19 04:00:10|39296.1|39256.1|39296.1|39256.1|39298|39258|39296.1|39256.1|0
1642564900000|2022-01-19 04:01:40|39299.3|39259.3|39303|39263|39303|39263|39299.3|39259.3|0
1642564910000|2022-01-19 04:01:50|39301.1|39261.1|39301.1|39261.1|39301.1|39261.1|39301.1|39261.1|0
1642564970000|2022-01-19 04:02:50|39303|39263|39303|39263|39303|39263|39303|39263|0
1642565020000|2022-01-19 04:03:40|39306.1|39266.1|39306.1|39266.1|39306.1|39266.1|39306.1|39266.1|2
1642565250000|2022-01-19 04:07:30|39309.2|39269.2|39326.1|39286.1|39326.1|39286.1|39309.2|39269.2|2
1642565310000|2022-01-19 04:08:30|39328|39288|39328|39288|39328|39288|39328|39288|1
1642565320000|2022-01-19 04:08:40|39326.1|39286.1|39326.1|39286.1|39326.1|39286.1|39326.1|39286.1|0
1642565380000|2022-01-19 04:09:40|39333|39293|39333|39293|39333|39293|39331.1|39291.1|2
1642565420000|2022-01-19 04:10:20|39321.1|39281.1|39321.1|39281.1|39321.1|39281.1|39321.1|39281.1|2
1642565430000|2022-01-19 04:10:30|39311.1|39271.1|39311.1|39271.1|39316.1|39276.1|39311.1|39271.1|2
1642565490000|2022-01-19 04:11:30|39306.1|39266.1|39306.1|39266.1|39306.1|39266.1|39306.1|39266.1|3
1642565510000|2022-01-19 04:11:50|||||||||3
1642565540000|2022-01-19 04:12:20|39309.2|39269.2|39311.1|39271.1|39311.1|39271.1|39309.2|39269.2|0
1642565550000|2022-01-19 04:12:30|39308|39268|39306.1|39266.1|39308|39268|39306.1|39266.1|0
1642565560000|2022-01-19 04:12:40|39309.2|39269.2|39311.1|39271.1|39311.1|39271.1|39309.2|39269.2|0
1642565650000|2022-01-19 04:14:10|39316.1|39276.1|39316.1|39276.1|39316.1|39276.1|39316.1|39276.1|0
1642565660000|2022-01-19 04:14:20|39313|39273|39313|39273|39313|39273|39311.1|39271.1|0
1642565680000|2022-01-19 04:14:40|39311.1|39271.1|39311.1|39271.1|39311.1|39271.1|39311.1|39271.1|0
1642565700000|2022-01-19 04:15:00|39313|39273|39301.1|39261.1|39313|39273|39301.1|39261.1|4
1642565720000|2022-01-19 04:15:20|39303|39263|39306.1|39266.1|39306.1|39266.1|39303|39263|1
1642565740000|2022-01-19 04:15:40|39303|39263|39306.1|39266.1|39306.1|39266.1|39303|39263|3
1642565780000|2022-01-19 04:16:20|39309.2|39269.2|39306.1|39266.1|39309.2|39269.2|39306.1|39266.1|1
1642565860000|2022-01-19 04:17:40|39311.1|39271.1|39311.1|39271.1|39311.1|39271.1|39311.1|39271.1|0
1642565880000|2022-01-19 04:18:00|39306.1|39266.1|39306.1|39266.1|39306.1|39266.1|39306.1|39266.1|1
1642565980000|2022-01-19 04:19:40|39311.1|39271.1|39311.1|39271.1|39311.1|39271.1|39311.1|39271.1|0
1642566000000|2022-01-19 04:20:00|||||||||3
1642566030000|2022-01-19 04:20:30|39313|39273|39313|39273|39313|39273|39311.1|39271.1|4
1642566070000|2022-01-19 04:21:10|39316.1|39276.1|39316.1|39276.1|39316.1|39276.1|39316.1|39276.1|1
1642566080000|2022-01-19 04:21:20|39319.2|39279.2|39316.1|39276.1|39319.2|39279.2|39316.1|39276.1|2
1642566140000|2022-01-19 04:22:20|||||||||3
1642566240000|2022-01-19 04:24:00|39319.2|39279.2|39326.1|39286.1|39326.1|39286.1|39319.2|39279.2|0
1642566270000|2022-01-19 04:24:30|39329.2|39289.2|39331.1|39291.1|39331.1|39291.1|39329.2|39289.2|0
1642566300000|2022-01-19 04:25:00|39329.2|39289.2|39326.1|39286.1|39329.2|39289.2|39326.1|39286.1|1
1642566380000|2022-01-19 04:26:20|39331.1|39291.1|39346.1|39306.1|39346.1|39306.1|39331.1|39291.1|7
1642566400000|2022-01-19 04:26:40|39341.1|39301.1|39341.1|39301.1|39341.1|39301.1|39341.1|39301.1|0
1642566420000|2022-01-19 04:27:00|39336.1|39296.1|39338|39298|39338|39298|39336.1|39296.1|2
1642566430000|2022-01-19 04:27:10|39336.1|39296.1|39336.1|39296.1|39336.1|39296.1|39336.1|39296.1|0
1642566510000|2022-01-19 04:28:30|39338|39298|39336.1|39296.1|39338|39298|39336.1|39296.1|1
1642566540000|2022-01-19 04:29:00|39341.1|39301.1|39341.1|39301.1|39341.1|39301.1|39341.1|39301.1|0
1642566550000|2022-01-19 04:29:10|39346.1|39306.1|39346.1|39306.1|39346.1|39306.1|39346.1|39306.1|1
1642566610000|2022-01-19 04:30:10|39351.1|39311.1|39351.1|39311.1|39351.1|39311.1|39351.1|39311.1|2
1642566620000|2022-01-19 04:30:20|39356.1|39316.1|39356.1|39316.1|39356.1|39316.1|39356.1|39316.1|1
1642566670000|2022-01-19 04:31:10|39359.2|39319.2|39359.2|39319.2|39359.2|39319.2|39359.2|39319.2|0
1642566680000|2022-01-19 04:31:20|39356.1|39316.1|39356.1|39316.1|39356.1|39316.1|39356.1|39316.1|2
1642566700000|2022-01-19 04:31:40|39353|39313|39353|39313|39353|39313|39353|39313|0
1642566710000|2022-01-19 04:31:50|39346.1|39306.1|39346.1|39306.1|39346.1|39306.1|39346.1|39306.1|5
1642566720000|2022-01-19 04:32:00|39343|39303|39346.1|39306.1|39346.1|39306.1|39343|39303|1
1642566770000|2022-01-19 04:32:50|39351.1|39311.1|39352.9|39312.9|39352.9|39312.9|39351.1|39311.1|0
1642566790000|2022-01-19 04:33:10|39356.1|39316.1|39346.1|39306.1|39359.2|39319.2|39346.1|39306.1|12
1642566830000|2022-01-19 04:33:50|||||||||2
1642566870000|2022-01-19 04:34:30|39349.2|39309.2|39351.1|39311.1|39351.1|39311.1|39349.2|39309.2|1
1642566900000|2022-01-19 04:35:00|||||||||1
1642566950000|2022-01-19 04:35:50|39356.1|39316.1|39356.1|39316.1|39356.1|39316.1|39356.1|39316.1|1
1642567090000|2022-01-19 04:38:10|39352.9|39312.9|39352.9|39312.9|39352.9|39312.9|39352.9|39312.9|3
1642567100000|2022-01-19 04:38:20|39351.1|39311.1|39351.1|39311.1|39351.1|39311.1|39351.1|39311.1|0
1642567110000|2022-01-19 04:38:30|39352.9|39312.9|39351.1|39311.1|39352.9|39312.9|39351.1|39311.1|0
1642567140000|2022-01-19 04:39:00|39352.9|39312.9|39351.1|39311.1|39352.9|39312.9|39351.1|39311.1|0
1642567150000|2022-01-19 04:39:10|39352.9|39312.9|39352.9|39312.9|39352.9|39312.9|39352.9|39312.9|0
1642567160000|2022-01-19 04:39:20|39351.1|39311.1|39351.1|39311.1|39352.9|39312.9|39351.1|39311.1|0
1642567170000|2022-01-19 04:39:30|39352.9|39312.9|39351.1|39311.1|39352.9|39312.9|39351.1|39311.1|0
1642567180000|2022-01-19 04:39:40|39352.9|39312.9|39352.9|39312.9|39352.9|39312.9|39351.1|39311.1|0
1642567190000|2022-01-19 04:39:50|39351.1|39311.1|39352.9|39312.9|39352.9|39312.9|39351.1|39311.1|0
1642567200000|2022-01-19 04:40:00|39351.1|39311.1|39352.9|39312.9|39352.9|39312.9|39351.1|39311.1|0
1642567210000|2022-01-19 04:40:10|39351.1|39311.1|39351.1|39311.1|39351.1|39311.1|39351.1|39311.1|0
1642567220000|2022-01-19 04:40:20|39352.9|39312.9|39351.1|39311.1|39352.9|39312.9|39351.1|39311.1|1
1642567310000|2022-01-19 04:41:50|39341.1|39301.1|39341.1|39301.1|39341.1|39301.1|39341.1|39301.1|8
1642567350000|2022-01-19 04:42:30|39341|39301|39341|39301|39341|39301|39341|39301|0
1642567380000|2022-01-19 04:43:00|39346|39306|39346|39306|39346|39306|39346|39306|0
1642567420000|2022-01-19 04:43:40|39341|39301|39341|39301|39341|39301|39341|39301|0
1642567460000|2022-01-19 04:44:20|||||||||1
1642567500000|2022-01-19 04:45:00|39349.2|39309.2|39349.2|39309.2|39351|39311|39349.2|39309.2|5
1642567540000|2022-01-19 04:45:40|39356|39316|39356|39316|39356|39316|39356|39316|1
1642567550000|2022-01-19 04:45:50|39351|39311|39349.2|39309.2|39352.3|39312.3|39349.2|39309.2|4
1642567560000|2022-01-19 04:46:00|39351|39311|39351|39311|39351|39311|39351|39311|0
1642567600000|2022-01-19 04:46:40|||||||||2
1642567670000|2022-01-19 04:47:50|39352.9|39312.9|39352.9|39312.9|39352.9|39312.9|39352.9|39312.9|3
1642567680000|2022-01-19 04:48:00|39351|39311|39351|39311|39351|39311|39351|39311|2
1642567750000|2022-01-19 04:49:10|39354.2|39314.2|39356|39316|39356|39316|39354.2|39314.2|0
1642567770000|2022-01-19 04:49:30|39354.2|39314.2|39351|39311|39354.2|39314.2|39351|39311|0
1642567800000|2022-01-19 04:50:00|39356|39316|39352.9|39312.9|39356|39316|39351|39311|0
1642567810000|2022-01-19 04:50:10|39354.2|39314.2|39356|39316|39356|39316|39352.9|39312.9|0
1642567820000|2022-01-19 04:50:20|39352.9|39312.9|39351|39311|39352.9|39312.9|39351|39311|0
1642567830000|2022-01-19 04:50:30|39356|39316|39356|39316|39356|39316|39356|39316|0
1642567860000|2022-01-19 04:51:00|39352.9|39312.9|39351|39311|39352.9|39312.9|39351|39311|0
1642567870000|2022-01-19 04:51:10|39349.2|39309.2|39341|39301|39351|39311|39341|39301|4
1642567880000|2022-01-19 04:51:20|39344.2|39304.2|39347.9|39307.9|39351|39311|39344.2|39304.2|0
1642567890000|2022-01-19 04:51:30|39346|39306|39356|39316|39359.2|39319.2|39346|39306|5
1642567900000|2022-01-19 04:51:40|39352.9|39312.9|39351|39311|39352.9|39312.9|39351|39311|0
1642567910000|2022-01-19 04:51:50|39344.1|39304.1|39346|39306|39346|39306|39344.1|39304.1|4
1642567920000|2022-01-19 04:52:00|39344.1|39304.1|39346|39306|39346|39306|39339.1|39299.1|2
1642567940000|2022-01-19 04:52:20|39351|39311|39351|39311|39352.9|39312.9|39351|39311|0
1642567950000|2022-01-19 04:52:30|39347.9|39307.9|39346|39306|39347.9|39307.9|39346|39306|0
1642567980000|2022-01-19 04:53:00|39344.1|39304.1|39346|39306|39346|39306|39341|39301|0
1642568000000|2022-01-19 04:53:20|39351|39311|39351|39311|39351|39311|39351|39311|0
1642568010000|2022-01-19 04:53:30|39356|39316|39356|39316|39356|39316|39356|39316|0
1642568020000|2022-01-19 04:53:40|39351|39311|39351|39311|39351|39311|39351|39311|1
1642568070000|2022-01-19 04:54:30|||||||||1
1642568080000|2022-01-19 04:54:40|39346|39306|39346|39306|39346|39306|39346|39306|2
1642568090000|2022-01-19 04:54:50|39351|39311|39352.9|39312.9|39352.9|39312.9|39351|39311|2
1642568100000|2022-01-19 04:55:00|39351|39311|39351|39311|39351|39311|39351|39311|0
1642568110000|2022-01-19 04:55:10|39346|39306|39346|39306|39351|39311|39346|39306|2
1642568120000|2022-01-19 04:55:20|39351|39311|39351|39311|39351|39311|39351|39311|2
1642568140000|2022-01-19 04:55:40|39356|39316|39356|39316|39356|39316|39356|39316|0
1642568200000|2022-01-19 04:56:40|39354.1|39314.1|39354.1|39314.1|39354.1|39314.1|39354.1|39314.1|2
1642568210000|2022-01-19 04:56:50|39351|39311|39351|39311|39351|39311|39351|39311|0
1642568250000|2022-01-19 04:57:30|39356|39316|39356|39316|39356|39316|39356|39316|0
1642568260000|2022-01-19 04:57:40|39359.1|39319.1|39356|39316|39359.1|39319.1|39356|39316|1
1642568280000|2022-01-19 04:58:00|39361|39321|39356|39316|39361|39321|39356|39316|1
1642568290000|2022-01-19 04:58:10|39354.1|39314.1|39356|39316|39356|39316|39354.1|39314.1|2
1642568300000|2022-01-19 04:58:20|39351|39311|39351|39311|39351|39311|39351|39311|0
1642568320000|2022-01-19 04:58:40|39356|39316|39356|39316|39356|39316|39356|39316|0
1642568340000|2022-01-19 04:59:00|39361|39321|39356|39316|39361|39321|39356|39316|1
1642568350000|2022-01-19 04:59:10|39351|39311|39356|39316|39356|39316|39351|39311|1
1642568380000|2022-01-19 04:59:40|39361|39321|39356|39316|39361|39321|39352.9|39312.9|2
1642568400000|2022-01-19 05:00:00|||||||||1
1642568460000|2022-01-19 05:01:00|39359.1|39319.1|39356|39316|39359.1|39319.1|39356|39316|2
1642568470000|2022-01-19 05:01:10|||||||||8
1642568500000|2022-01-19 05:01:40|39359.1|39319.1|39356|39316|39361|39321|39356|39316|5
1642568550000|2022-01-19 05:02:30|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|0
1642568580000|2022-01-19 05:03:00|39357.2|39317.2|39357.2|39317.2|39359.1|39319.1|39357.2|39317.2|0
1642568590000|2022-01-19 05:03:10|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|0
1642568660000|2022-01-19 05:04:20|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|1
1642568690000|2022-01-19 05:04:50|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|0
1642568750000|2022-01-19 05:05:50|39357.2|39317.2|39359.1|39319.1|39359.1|39319.1|39357.2|39317.2|0
1642568770000|2022-01-19 05:06:10|39362.2|39322.2|39362.2|39322.2|39364.1|39324.1|39362.2|39322.2|1
1642568900000|2022-01-19 05:08:20|39359.1|39319.1|39357.2|39317.2|39359.1|39319.1|39357.2|39317.2|6
1642568910000|2022-01-19 05:08:30|39359.1|39319.1|39357.2|39317.2|39359.1|39319.1|39357.2|39317.2|0
1642568940000|2022-01-19 05:09:00|39362.2|39322.2|39362.2|39322.2|39362.2|39322.2|39362.2|39322.2|0
1642568960000|2022-01-19 05:09:20|39359.1|39319.1|39354.1|39314.1|39359.1|39319.1|39352.2|39312.2|2
1642568970000|2022-01-19 05:09:30|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|0
1642568990000|2022-01-19 05:09:50|39362.2|39322.2|39362.2|39322.2|39362.2|39322.2|39362.2|39322.2|1
1642569000000|2022-01-19 05:10:00|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|0
1642569010000|2022-01-19 05:10:10|39357.2|39317.2|39352.2|39312.2|39357.2|39317.2|39352.2|39312.2|0
1642569030000|2022-01-19 05:10:30|39355.3|39315.3|39357.2|39317.2|39357.2|39317.2|39355.3|39315.3|0
1642569040000|2022-01-19 05:10:40|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|0
1642569050000|2022-01-19 05:10:50|39362.2|39322.2|39362.2|39322.2|39364.1|39324.1|39362.2|39322.2|1
1642569060000|2022-01-19 05:11:00|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|0
1642569070000|2022-01-19 05:11:10|39355.3|39315.3|39354.1|39314.1|39355.3|39315.3|39352.2|39312.2|2
1642569080000|2022-01-19 05:11:20|39352.2|39312.2|39357.2|39317.2|39359.1|39319.1|39352.2|39312.2|0
1642569090000|2022-01-19 05:11:30|39362.2|39322.2|39362.2|39322.2|39362.2|39322.2|39362.2|39322.2|0
1642569100000|2022-01-19 05:11:40|39359.1|39319.1|39357.2|39317.2|39359.1|39319.1|39357.2|39317.2|0
1642569110000|2022-01-19 05:11:50|39352.2|39312.2|39357.2|39317.2|39357.2|39317.2|39352.2|39312.2|1
1642569120000|2022-01-19 05:12:00|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|39357.2|39317.2|0
1642569130000|2022-01-19 05:12:10|39357.2|39317.2|39354.1|39314.1|39357.2|39317.2|39352.2|39312.2|0
1642569140000|2022-01-19 05:12:20|39352.2|39312.2|39352.2|39312.2|39352.2|39312.2|39352.2|39312.2|0
1642569150000|2022-01-19 05:12:30|39354.1|39314.1|39352.2|39312.2|39354.1|39314.1|39352.2|39312.2|0
1642569160000|2022-01-19 05:12:40|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|0
1642569190000|2022-01-19 05:13:10|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|0
1642569200000|2022-01-19 05:13:20|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|0
1642569240000|2022-01-19 05:14:00|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|2
1642569270000|2022-01-19 05:14:30|39364.1|39324.1|39362.2|39322.2|39364.1|39324.1|39362.2|39322.2|5
1642569410000|2022-01-19 05:16:50|39365.3|39325.3|39362.2|39322.2|39367.2|39327.2|39362.2|39322.2|2
1642569420000|2022-01-19 05:17:00|39357.2|39317.2|39357.2|39317.2|39359.1|39319.1|39357.2|39317.2|0
1642569430000|2022-01-19 05:17:10|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|0
1642569440000|2022-01-19 05:17:20|39357.2|39317.2|39352.2|39312.2|39357.2|39317.2|39352.2|39312.2|0
1642569500000|2022-01-19 05:18:20|39355.3|39315.3|39357.2|39317.2|39357.2|39317.2|39355.3|39315.3|0
1642569510000|2022-01-19 05:18:30|39359.1|39319.1|39362.2|39322.2|39362.2|39322.2|39359.1|39319.1|3
1642569530000|2022-01-19 05:18:50|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|0
1642569560000|2022-01-19 05:19:20|39352.2|39312.2|39352.2|39312.2|39352.2|39312.2|39352.2|39312.2|0
1642569570000|2022-01-19 05:19:30|39354.1|39314.1|39359.1|39319.1|39359.1|39319.1|39352.2|39312.2|0
1642569610000|2022-01-19 05:20:10|39362.2|39322.2|39362.2|39322.2|39362.2|39322.2|39362.2|39322.2|3
1642569630000|2022-01-19 05:20:30|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|39357.2|39317.2|0
1642569650000|2022-01-19 05:20:50|39362.2|39322.2|39362.2|39322.2|39362.2|39322.2|39362.2|39322.2|1
1642569690000|2022-01-19 05:21:30|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|39359.1|39319.1|0
1642569720000|2022-01-19 05:22:00|39354.1|39314.1|39354.1|39314.1|39354.1|39314.1|39354.1|39314.1|2
1642569730000|2022-01-19 05:22:10|39352.2|39312.2|39352.2|39312.2|39352.2|39312.2|39352.2|39312.2|0
1642569740000|2022-01-19 05:22:20|39347.2|39307.2|39352.2|39312.2|39352.2|39312.2|39347.2|39307.2|0
1642569770000|2022-01-19 05:22:50|39327.2|39287.2|39329.1|39289.1|39329.1|39289.1|39327.2|39287.2|11
1642569780000|2022-01-19 05:23:00|39332.2|39292.2|39332.2|39292.2|39332.2|39292.2|39332.2|39292.2|0
1642569790000|2022-01-19 05:23:10|39337.2|39297.2|39337.2|39297.2|39337.2|39297.2|39337.2|39297.2|0
1642569800000|2022-01-19 05:23:20|39339.1|39299.1|39339.1|39299.1|39339.1|39299.1|39337.2|39297.2|4
1642569830000|2022-01-19 05:23:50|39329.1|39289.1|39332.2|39292.2|39332.2|39292.2|39329.1|39289.1|2
1642569850000|2022-01-19 05:24:10|39329.1|39289.1|39332.2|39292.2|39332.2|39292.2|39329.1|39289.1|0
1642569860000|2022-01-19 05:24:20|39327.2|39287.2|39329.1|39289.1|39329.1|39289.1|39327.2|39287.2|0
1642569900000|2022-01-19 05:25:00|||||||||1
1642570030000|2022-01-19 05:27:10|39339.1|39299.1|39339.1|39299.1|39339.1|39299.1|39339.1|39299.1|14
1642570050000|2022-01-19 05:27:30|39344.1|39304.1|39339.1|39299.1|39344.1|39304.1|39339.1|39299.1|1
1642570200000|2022-01-19 05:30:00|39334.1|39294.1|39307.2|39267.2|39337.2|39297.2|39307.2|39267.2|7
1642570210000|2022-01-19 05:30:10|39309.1|39269.1|39314.1|39274.1|39314.1|39274.1|39309.1|39269.1|1
1642570220000|2022-01-19 05:30:20|39311|39271|39309.1|39269.1|39311|39271|39307.2|39267.2|0
1642570230000|2022-01-19 05:30:30|39307.2|39267.2|39302.2|39262.2|39307.2|39267.2|39299.1|39259.1|2
1642570250000|2022-01-19 05:30:50|39299.1|39259.1|39309.1|39269.1|39309.1|39269.1|39299.1|39259.1|1
1642570280000|2022-01-19 05:31:20|||||||||1
1642570370000|2022-01-19 05:32:50|39305.9|39265.9|39304.1|39264.1|39305.9|39265.9|39304.1|39264.1|0
1642570420000|2022-01-19 05:33:40|39302.2|39262.2|39302.2|39262.2|39302.2|39262.2|39302.2|39262.2|0
1642570440000|2022-01-19 05:34:00|39299.1|39259.1|39299.1|39259.1|39299.1|39259.1|39299.1|39259.1|0
1642570490000|2022-01-19 05:34:50|39297.2|39257.2|39294.1|39254.1|39297.2|39257.2|39289.1|39249.1|2
1642570500000|2022-01-19 05:35:00|39289.1|39249.1|39289.1|39249.1|39289.1|39249.1|39289.1|39249.1|0
1642570520000|2022-01-19 05:35:20|39287.2|39247.2|39282.2|39242.2|39287.2|39247.2|39277.2|39237.2|1
1642570530000|2022-01-19 05:35:30|39279.1|39239.1|39284.1|39244.1|39284.1|39244.1|39279.1|39239.1|0
1642570540000|2022-01-19 05:35:40|39289.1|39249.1|39289.1|39249.1|39289.1|39249.1|39289.1|39249.1|0
1642570550000|2022-01-19 05:35:50|39279.1|39239.1|39279.1|39239.1|39279.1|39239.1|39279.1|39239.1|5
1642570560000|2022-01-19 05:36:00|39269.1|39229.1|39277.2|39237.2|39277.2|39237.2|39269.1|39229.1|2
1642570590000|2022-01-19 05:36:30|39279.1|39239.1|39282.2|39242.2|39282.2|39242.2|39279.1|39239.1|0
1642570600000|2022-01-19 05:36:40|39279.1|39239.1|39279.1|39239.1|39279.1|39239.1|39279.1|39239.1|0
1642570620000|2022-01-19 05:37:00|39282.2|39242.2|39282.2|39242.2|39282.2|39242.2|39282.2|39242.2|0
1642570670000|2022-01-19 05:37:50|39284.1|39244.1|39292.2|39252.2|39292.2|39252.2|39284.1|39244.1|0
1642570690000|2022-01-19 05:38:10|39289.1|39249.1|39289.1|39249.1|39289.1|39249.1|39289.1|39249.1|0
1642570700000|2022-01-19 05:38:20|39292.2|39252.2|39292.2|39252.2|39292.2|39252.2|39289.1|39249.1|0
1642570710000|2022-01-19 05:38:30|39289.1|39249.1|39287.2|39247.2|39289.1|39249.1|39287.2|39247.2|0
1642570720000|2022-01-19 05:38:40|39289.1|39249.1|39287.2|39247.2|39289.1|39249.1|39287.2|39247.2|2
1642570730000|2022-01-19 05:38:50|39289.1|39249.1|39289.1|39249.1|39289.1|39249.1|39289.1|39249.1|0
1642570740000|2022-01-19 05:39:00|39287.2|39247.2|39289.1|39249.1|39289.1|39249.1|39287.2|39247.2|0
1642570750000|2022-01-19 05:39:10|39294.1|39254.1|39294.1|39254.1|39294.1|39254.1|39294.1|39254.1|4
1642570800000|2022-01-19 05:40:00|39297.2|39257.2|39299.1|39259.1|39299.1|39259.1|39297.2|39257.2|0
1642570810000|2022-01-19 05:40:10|39299|39259|39299|39259|39299|39259|39299|39259|0
1642570820000|2022-01-19 05:40:20|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|0
1642570840000|2022-01-19 05:40:40|39290.9|39250.9|39295.9|39255.9|39295.9|39255.9|39290.9|39250.9|0
1642570860000|2022-01-19 05:41:00|39294|39254|39294|39254|39294|39254|39294|39254|0
1642570870000|2022-01-19 05:41:10|39299|39259|39299|39259|39299|39259|39299|39259|0
1642570880000|2022-01-19 05:41:20|39295.9|39255.9|39290.9|39250.9|39295.9|39255.9|39290.9|39250.9|0
1642570890000|2022-01-19 05:41:30|39289|39249|39285.9|39245.9|39289|39249|39285.9|39245.9|0
1642570900000|2022-01-19 05:41:40|39289|39249|39285.9|39245.9|39289|39249|39285.9|39245.9|1
1642570930000|2022-01-19 05:42:10|39284|39244|39284|39244|39284|39244|39284|39244|0
1642570960000|2022-01-19 05:42:40|39279|39239|39279|39239|39279|39239|39279|39239|0
1642570970000|2022-01-19 05:42:50|39280.9|39240.9|39279|39239|39280.9|39240.9|39279|39239|0
1642571000000|2022-01-19 05:43:20|39280.9|39240.9|39279|39239|39280.9|39240.9|39279|39239|0
1642571020000|2022-01-19 05:43:40|39280.9|39240.9|39280.9|39240.9|39280.9|39240.9|39280.9|39240.9|0
1642571050000|2022-01-19 05:44:10|39279|39239|39279|39239|39279|39239|39279|39239|0
1642571060000|2022-01-19 05:44:20|39277.2|39237.2|39270.9|39230.9|39277.2|39237.2|39270.9|39230.9|1
1642571070000|2022-01-19 05:44:30|39274|39234|39274|39234|39274|39234|39274|39234|1
1642571080000|2022-01-19 05:44:40|39269|39229|39269|39229|39269|39229|39269|39229|3
1642571090000|2022-01-19 05:44:50|39274|39234|39274|39234|39274|39234|39274|39234|2
1642571100000|2022-01-19 05:45:00|39280.9|39240.9|39279|39239|39280.9|39240.9|39279|39239|0
1642571120000|2022-01-19 05:45:20|39280.9|39240.9|39280.9|39240.9|39280.9|39240.9|39280.9|39240.9|0
1642571130000|2022-01-19 05:45:30|39279|39239|39280.9|39240.9|39280.9|39240.9|39279|39239|0
1642571140000|2022-01-19 05:45:40|39279|39239|39279|39239|39279|39239|39279|39239|0
1642571170000|2022-01-19 05:46:10|39280.9|39240.9|39279|39239|39280.9|39240.9|39279|39239|0
1642571180000|2022-01-19 05:46:20|39280.9|39240.9|39280.9|39240.9|39280.9|39240.9|39280.9|39240.9|0
1642571190000|2022-01-19 05:46:30|39287.2|39247.2|39285.9|39245.9|39289|39249|39285.9|39245.9|2
1642571200000|2022-01-19 05:46:40|39289|39249|39289|39249|39289|39249|39289|39249|0
1642571210000|2022-01-19 05:46:50|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|0
1642571290000|2022-01-19 05:48:10|39285.9|39245.9|39285.9|39245.9|39285.9|39245.9|39285.9|39245.9|0
1642571310000|2022-01-19 05:48:30|39289|39249|39290.9|39250.9|39290.9|39250.9|39289|39249|0
1642571320000|2022-01-19 05:48:40|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|2
1642571400000|2022-01-19 05:50:00|39300.9|39260.9|39300.9|39260.9|39300.9|39260.9|39295.9|39255.9|3
1642571420000|2022-01-19 05:50:20|39299|39259|39299|39259|39299|39259|39299|39259|0
1642571440000|2022-01-19 05:50:40|39300.9|39260.9|39309|39269|39309|39269|39300.9|39260.9|6
1642571450000|2022-01-19 05:50:50|39310.9|39270.9|39309|39269|39310.9|39270.9|39309|39269|0
1642571470000|2022-01-19 05:51:10|||||||||1
1642571490000|2022-01-19 05:51:30|39310.9|39270.9|39299|39259|39310.9|39270.9|39299|39259|9
1642571500000|2022-01-19 05:51:40|39305.9|39265.9|39305.9|39265.9|39305.9|39265.9|39305.9|39265.9|1
1642571520000|2022-01-19 05:52:00|39304|39264|39305.9|39265.9|39305.9|39265.9|39304|39264|0
1642571530000|2022-01-19 05:52:10|39304|39264|39300.9|39260.9|39304|39264|39300.9|39260.9|0
1642571540000|2022-01-19 05:52:20|39299|39259|39299|39259|39299|39259|39299|39259|0
1642571600000|2022-01-19 05:53:20|39305.9|39265.9|39305.9|39265.9|39305.9|39265.9|39305.9|39265.9|1
1642571620000|2022-01-19 05:53:40|39302.8|39262.8|39300.9|39260.9|39302.8|39262.8|39300.9|39260.9|0
1642571640000|2022-01-19 05:54:00|39295.9|39255.9|39290.9|39250.9|39295.9|39255.9|39290.9|39250.9|2
1642571700000|2022-01-19 05:55:00|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|2
1642571740000|2022-01-19 05:55:40|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|0
1642571750000|2022-01-19 05:55:50|39285.9|39245.9|39285.9|39245.9|39285.9|39245.9|39285.9|39245.9|1
1642571760000|2022-01-19 05:56:00|39284|39244|39285.9|39245.9|39285.9|39245.9|39284|39244|1
1642571770000|2022-01-19 05:56:10|39290.9|39250.9|39289|39249|39290.9|39250.9|39289|39249|2
1642571780000|2022-01-19 05:56:20|39285.9|39245.9|39285.9|39245.9|39285.9|39245.9|39285.9|39245.9|0
1642571890000|2022-01-19 05:58:10|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|0
1642571910000|2022-01-19 05:58:30|39289|39249|39289|39249|39289|39249|39289|39249|0
1642572000000|2022-01-19 06:00:00|39285.9|39245.9|39285.9|39245.9|39285.9|39245.9|39285.9|39245.9|0
1642572030000|2022-01-19 06:00:30|39289|39249|39289|39249|39289|39249|39289|39249|0
1642572060000|2022-01-19 06:01:00|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|0
1642572070000|2022-01-19 06:01:10|39299|39259|39295.9|39255.9|39299|39259|39295.9|39255.9|1
1642572080000|2022-01-19 06:01:20|39299|39259|39295.9|39255.9|39299|39259|39295.9|39255.9|0
1642572100000|2022-01-19 06:01:40|39299|39259|39299|39259|39300.9|39260.9|39299|39259|0
1642572110000|2022-01-19 06:01:50|39300.9|39260.9|39285.9|39245.9|39300.9|39260.9|39285.9|39245.9|4
1642572150000|2022-01-19 06:02:30|39289|39249|39305.9|39265.9|39305.9|39265.9|39289|39249|1
1642572260000|2022-01-19 06:04:20|39302.8|39262.8|39295.9|39255.9|39302.8|39262.8|39295.9|39255.9|0
1642572320000|2022-01-19 06:05:20|39292.8|39252.8|39290.9|39250.9|39292.8|39252.8|39290.9|39250.9|0
1642572360000|2022-01-19 06:06:00|39289|39249|39289|39249|39289|39249|39289|39249|0
1642572420000|2022-01-19 06:07:00|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|2
1642572430000|2022-01-19 06:07:10|39299|39259|39299|39259|39300.9|39260.9|39299|39259|0
1642572450000|2022-01-19 06:07:30|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|0
1642572460000|2022-01-19 06:07:40|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|0
1642572470000|2022-01-19 06:07:50|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|1
1642572520000|2022-01-19 06:08:40|39290.2|39250.2|39272.8|39232.8|39290.2|39250.2|39270.9|39230.9|9
1642572530000|2022-01-19 06:08:50|39275.9|39235.9|39275.9|39235.9|39275.9|39235.9|39275.9|39235.9|1
1642572550000|2022-01-19 06:09:10|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|0
1642572570000|2022-01-19 06:09:30|39270.9|39230.9|39272.8|39232.8|39272.8|39232.8|39270.9|39230.9|0
1642572600000|2022-01-19 06:10:00|||||||||1
1642572610000|2022-01-19 06:10:10|39267.8|39227.8|39267.8|39227.8|39267.8|39227.8|39267.8|39227.8|2
1642572620000|2022-01-19 06:10:20|39269.6|39229.6|39277.8|39237.8|39277.8|39237.8|39269.6|39229.6|1
1642572630000|2022-01-19 06:10:30|39275.9|39235.9|39275.9|39235.9|39275.9|39235.9|39275.9|39235.9|0
1642572700000|2022-01-19 06:11:40|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|0
1642572740000|2022-01-19 06:12:20|39270.9|39230.9|39270.9|39230.9|39272.8|39232.8|39270.9|39230.9|0
1642572780000|2022-01-19 06:13:00|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|0
1642572840000|2022-01-19 06:14:00|39270.9|39230.9|39267.8|39227.8|39270.9|39230.9|39267.8|39227.8|1
1642572850000|2022-01-19 06:14:10|39265.9|39225.9|39265.9|39225.9|39265.9|39225.9|39262.8|39222.8|1
1642572860000|2022-01-19 06:14:20|39262.8|39222.8|39262.8|39222.8|39265.9|39225.9|39262.8|39222.8|0
1642572890000|2022-01-19 06:14:50|39260.9|39220.9|39262.8|39222.8|39262.8|39222.8|39260.9|39220.9|0
1642572920000|2022-01-19 06:15:20|39264.6|39224.6|39265.9|39225.9|39267.8|39227.8|39264.6|39224.6|1
1642573000000|2022-01-19 06:16:40|39262.7|39222.7|39262.7|39222.7|39265.9|39225.9|39262.7|39222.7|0
1642573010000|2022-01-19 06:16:50|39267.7|39227.7|39265.9|39225.9|39267.7|39227.7|39265.9|39225.9|0
1642573020000|2022-01-19 06:17:00|39267.7|39227.7|39267.7|39227.7|39267.7|39227.7|39267.7|39227.7|0
1642573050000|2022-01-19 06:17:30|39265.9|39225.9|39265.9|39225.9|39265.9|39225.9|39265.9|39225.9|0
1642573200000|2022-01-19 06:20:00|39254.6|39214.6|39242.7|39202.7|39254.6|39214.6|39242.7|39202.7|2
1642573270000|2022-01-19 06:21:10|39240.9|39200.9|39240.9|39200.9|39240.9|39200.9|39240.9|39200.9|0
1642573290000|2022-01-19 06:21:30|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|39230.9|39190.9|0
1642573300000|2022-01-19 06:21:40|39230.9|39190.9|39232.7|39192.7|39232.7|39192.7|39230.9|39190.9|0
1642573310000|2022-01-19 06:21:50|39237.7|39197.7|39235.9|39195.9|39237.7|39197.7|39235.9|39195.9|2
1642573320000|2022-01-19 06:22:00|39237.7|39197.7|39235.9|39195.9|39237.7|39197.7|39235.9|39195.9|0
1642573340000|2022-01-19 06:22:20|39240.9|39200.9|39240.9|39200.9|39240.9|39200.9|39240.9|39200.9|0
1642573350000|2022-01-19 06:22:30|39240.8|39200.8|39235.8|39195.8|39242.7|39202.7|39232.7|39192.7|1
1642573360000|2022-01-19 06:22:40|39240.8|39200.8|39240.8|39200.8|39240.8|39200.8|39240.8|39200.8|0
1642573390000|2022-01-19 06:23:10|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|0
1642573450000|2022-01-19 06:24:10|39237.7|39197.7|39232.7|39192.7|39237.7|39197.7|39232.7|39192.7|1
1642573480000|2022-01-19 06:24:40|39230.8|39190.8|39230.8|39190.8|39230.8|39190.8|39230.8|39190.8|0
1642573500000|2022-01-19 06:25:00|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|0
1642573530000|2022-01-19 06:25:30|39230.8|39190.8|39230.8|39190.8|39230.8|39190.8|39230.8|39190.8|2
1642573540000|2022-01-19 06:25:40|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|0
1642573550000|2022-01-19 06:25:50|39227.7|39187.7|39222.7|39182.7|39227.7|39187.7|39222.7|39182.7|2
1642573570000|2022-01-19 06:26:10|||||||||2
1642573580000|2022-01-19 06:26:20|39224.6|39184.6|39224.6|39184.6|39224.6|39184.6|39224.6|39184.6|0
1642573590000|2022-01-19 06:26:30|39222.7|39182.7|39222.7|39182.7|39222.7|39182.7|39222.7|39182.7|0
1642573610000|2022-01-19 06:26:50|39212.7|39172.7|39212.7|39172.7|39217.7|39177.7|39212.7|39172.7|4
1642573620000|2022-01-19 06:27:00|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|1
1642573630000|2022-01-19 06:27:10|39224.6|39184.6|39222.7|39182.7|39224.6|39184.6|39222.7|39182.7|0
1642573640000|2022-01-19 06:27:20|39224.6|39184.6|39219.6|39179.6|39224.6|39184.6|39217.7|39177.7|1
1642573660000|2022-01-19 06:27:40|39217.7|39177.7|39217.7|39177.7|39217.7|39177.7|39217.7|39177.7|0
1642573670000|2022-01-19 06:27:50|39219.6|39179.6|39217.7|39177.7|39219.6|39179.6|39217.7|39177.7|0
1642573690000|2022-01-19 06:28:10|39219.6|39179.6|39219.6|39179.6|39219.6|39179.6|39219.6|39179.6|0
1642573720000|2022-01-19 06:28:40|39222.7|39182.7|39222.7|39182.7|39222.7|39182.7|39222.7|39182.7|0
1642573740000|2022-01-19 06:29:00|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|39222.7|39182.7|2
1642573770000|2022-01-19 06:29:30|39225.8|39185.8|39222.7|39182.7|39227.7|39187.7|39222.7|39182.7|0
1642573780000|2022-01-19 06:29:40|39224.6|39184.6|39222.7|39182.7|39224.6|39184.6|39222.7|39182.7|0
1642573870000|2022-01-19 06:31:10|39219.6|39179.6|39222.7|39182.7|39222.7|39182.7|39219.6|39179.6|0
1642573880000|2022-01-19 06:31:20|39227.7|39187.7|39222.7|39182.7|39227.7|39187.7|39222.7|39182.7|1
1642574030000|2022-01-19 06:33:50|39219.6|39179.6|39219.6|39179.6|39219.6|39179.6|39219.6|39179.6|1
1642574040000|2022-01-19 06:34:00|39216.5|39176.5|39219.6|39179.6|39222.7|39182.7|39216.5|39176.5|1
1642574110000|2022-01-19 06:35:10|39222.7|39182.7|39222.7|39182.7|39222.7|39182.7|39222.7|39182.7|0
1642574130000|2022-01-19 06:35:30|39224.6|39184.6|39222.7|39182.7|39224.6|39184.6|39222.7|39182.7|0
1642574160000|2022-01-19 06:36:00|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|2
1642574170000|2022-01-19 06:36:10|39229.6|39189.6|39229.6|39189.6|39229.6|39189.6|39229.6|39189.6|0
1642574190000|2022-01-19 06:36:30|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|0
1642574210000|2022-01-19 06:36:50|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|0
1642574220000|2022-01-19 06:37:00|39234.6|39194.6|39239.6|39199.6|39239.6|39199.6|39232.7|39192.7|1
1642574240000|2022-01-19 06:37:20|39237.7|39197.7|39239.6|39199.6|39239.6|39199.6|39237.7|39197.7|0
1642574250000|2022-01-19 06:37:30|39242.7|39202.7|39244.6|39204.6|39244.6|39204.6|39242.7|39202.7|1
1642574260000|2022-01-19 06:37:40|39242.7|39202.7|39247.7|39207.7|39247.7|39207.7|39242.7|39202.7|1
1642574270000|2022-01-19 06:37:50|39249.6|39209.6|39244.6|39204.6|39249.6|39209.6|39244.6|39204.6|0
1642574280000|2022-01-19 06:38:00|39247.7|39207.7|39245.8|39205.8|39247.7|39207.7|39242.7|39202.7|2
1642574300000|2022-01-19 06:38:20|39247.7|39207.7|39247.7|39207.7|39247.7|39207.7|39247.7|39207.7|0
1642574310000|2022-01-19 06:38:30|39245.8|39205.8|39237.7|39197.7|39245.8|39205.8|39237.7|39197.7|0
1642574320000|2022-01-19 06:38:40|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|4
1642574360000|2022-01-19 06:39:20|39237.7|39197.7|39239.6|39199.6|39239.6|39199.6|39234.6|39194.6|0
1642574370000|2022-01-19 06:39:30|39234.6|39194.6|39239.6|39199.6|39239.6|39199.6|39234.6|39194.6|1
1642574430000|2022-01-19 06:40:30|39242.7|39202.7|39244.6|39204.6|39244.6|39204.6|39242.7|39202.7|0
1642574440000|2022-01-19 06:40:40|39242.7|39202.7|39244.6|39204.6|39244.6|39204.6|39242.7|39202.7|0
1642574460000|2022-01-19 06:41:00|39242.7|39202.7|39244.6|39204.6|39244.6|39204.6|39242.7|39202.7|0
1642574490000|2022-01-19 06:41:30|39249.6|39209.6|39247.7|39207.7|39249.6|39209.6|39247.7|39207.7|0
1642574510000|2022-01-19 06:41:50|39249.6|39209.6|39247.7|39207.7|39249.6|39209.6|39247.7|39207.7|0
1642574520000|2022-01-19 06:42:00|39244.6|39204.6|39244.6|39204.6|39244.6|39204.6|39244.6|39204.6|0
1642574560000|2022-01-19 06:42:40|39242.7|39202.7|39244.6|39204.6|39244.6|39204.6|39242.7|39202.7|0
1642574570000|2022-01-19 06:42:50|39242.7|39202.7|39244.6|39204.6|39244.6|39204.6|39242.7|39202.7|0
1642574580000|2022-01-19 06:43:00|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|0
1642574600000|2022-01-19 06:43:20|39244.6|39204.6|39244.6|39204.6|39244.6|39204.6|39244.6|39204.6|0
1642574640000|2022-01-19 06:44:00|39242.7|39202.7|39244.6|39204.6|39244.6|39204.6|39242.7|39202.7|0
1642574650000|2022-01-19 06:44:10|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|0
1642574660000|2022-01-19 06:44:20|39244.6|39204.6|39242.7|39202.7|39244.6|39204.6|39242.7|39202.7|0
1642574680000|2022-01-19 06:44:40|39234.6|39194.6|39237.7|39197.7|39239.6|39199.6|39234.6|39194.6|4
1642574700000|2022-01-19 06:45:00|39239.6|39199.6|39239.6|39199.6|39239.6|39199.6|39239.6|39199.6|0
1642574720000|2022-01-19 06:45:20|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|1
1642574740000|2022-01-19 06:45:40|39250.8|39210.8|39252.7|39212.7|39252.7|39212.7|39250.8|39210.8|0
1642574760000|2022-01-19 06:46:00|39247.7|39207.7|39247.7|39207.7|39247.7|39207.7|39247.7|39207.7|1
1642574790000|2022-01-19 06:46:30|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|19
1642574800000|2022-01-19 06:46:40|39244.6|39204.6|39242.7|39202.7|39244.6|39204.6|39242.7|39202.7|0
1642574840000|2022-01-19 06:47:20|39234.6|39194.6|39234.6|39194.6|39234.6|39194.6|39234.6|39194.6|2
1642574870000|2022-01-19 06:47:50|39236.5|39196.5|39237.7|39197.7|39239.6|39199.6|39236.5|39196.5|1
1642574880000|2022-01-19 06:48:00|39239.6|39199.6|39237.7|39197.7|39239.6|39199.6|39236.5|39196.5|0
1642574890000|2022-01-19 06:48:10|39239.6|39199.6|39239.6|39199.6|39239.6|39199.6|39239.6|39199.6|0
1642574940000|2022-01-19 06:49:00|39236.5|39196.5|39242.7|39202.7|39247.7|39207.7|39236.5|39196.5|1
1642574950000|2022-01-19 06:49:10|39239.6|39199.6|39242.7|39202.7|39242.7|39202.7|39239.6|39199.6|0
1642574970000|2022-01-19 06:49:30|39248.3|39208.3|39249.6|39209.6|39249.6|39209.6|39248.3|39208.3|2
1642574980000|2022-01-19 06:49:40|39254.6|39214.6|39252.7|39212.7|39254.6|39214.6|39252.7|39212.7|8
1642574990000|2022-01-19 06:49:50|39254.6|39214.6|39254.6|39214.6|39254.6|39214.6|39254.6|39214.6|0
1642575010000|2022-01-19 06:50:10|39249.6|39209.6|39249.6|39209.6|39249.6|39209.6|39246.5|39206.5|2
1642575020000|2022-01-19 06:50:20|39254.6|39214.6|39254.6|39214.6|39254.6|39214.6|39254.6|39214.6|0
1642575030000|2022-01-19 06:50:30|39249.6|39209.6|39249.6|39209.6|39249.6|39209.6|39249.6|39209.6|0
1642575110000|2022-01-19 06:51:50|39246.5|39206.5|39244.6|39204.6|39246.5|39206.5|39244.6|39204.6|0
1642575120000|2022-01-19 06:52:00|39242.7|39202.7|39242.7|39202.7|39244.6|39204.6|39239.6|39199.6|0
1642575130000|2022-01-19 06:52:10|39239.6|39199.6|39234.6|39194.6|39239.6|39199.6|39234.6|39194.6|2
1642575140000|2022-01-19 06:52:20|39236.5|39196.5|39244.6|39204.6|39244.6|39204.6|39236.5|39196.5|1
1642575150000|2022-01-19 06:52:30|39239.6|39199.6|39239.6|39199.6|39239.6|39199.6|39239.6|39199.6|1
1642575160000|2022-01-19 06:52:40|39242.7|39202.7|39244.6|39204.6|39244.6|39204.6|39242.7|39202.7|0
1642575170000|2022-01-19 06:52:50|39247.7|39207.7|39249.6|39209.6|39249.6|39209.6|39244.6|39204.6|3
1642575180000|2022-01-19 06:53:00|39244.6|39204.6|39239.6|39199.6|39244.6|39204.6|39239.6|39199.6|0
1642575200000|2022-01-19 06:53:20|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|0
1642575210000|2022-01-19 06:53:30|39249.6|39209.6|39249.6|39209.6|39252.7|39212.7|39249.6|39209.6|3
1642575250000|2022-01-19 06:54:10|39254.6|39214.6|39252.7|39212.7|39254.6|39214.6|39252.7|39212.7|17
1642575270000|2022-01-19 06:54:30|39244.6|39204.6|39244.6|39204.6|39244.6|39204.6|39244.6|39204.6|1
1642575280000|2022-01-19 06:54:40|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|0
1642575310000|2022-01-19 06:55:10|39234.6|39194.6|39229.6|39189.6|39234.6|39194.6|39224.6|39184.6|3
1642575320000|2022-01-19 06:55:20|39224.6|39184.6|39224.6|39184.6|39224.6|39184.6|39224.6|39184.6|0
1642575330000|2022-01-19 06:55:30|39226.5|39186.5|39229.6|39189.6|39232.7|39192.7|39226.5|39186.5|1
1642575340000|2022-01-19 06:55:40|39227.7|39187.7|39219.6|39179.6|39227.7|39187.7|39219.6|39179.6|10
1642575350000|2022-01-19 06:55:50|39212.7|39172.7|39222.7|39182.7|39222.7|39182.7|39212.7|39172.7|2
1642575360000|2022-01-19 06:56:00|39219.6|39179.6|39229.6|39189.6|39229.6|39189.6|39219.6|39179.6|3
1642575400000|2022-01-19 06:56:40|39232.7|39192.7|39234.6|39194.6|39234.6|39194.6|39232.7|39192.7|0
1642575410000|2022-01-19 06:56:50|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|0
1642575420000|2022-01-19 06:57:00|39232.7|39192.7|39242.7|39202.7|39242.7|39202.7|39232.7|39192.7|0
1642575440000|2022-01-19 06:57:20|39239.6|39199.6|39227.7|39187.7|39239.6|39199.6|39227.7|39187.7|1
1642575450000|2022-01-19 06:57:30|39229.6|39189.6|39234.6|39194.6|39234.6|39194.6|39229.6|39189.6|0
1642575460000|2022-01-19 06:57:40|39232.7|39192.7|39229.6|39189.6|39232.7|39192.7|39229.6|39189.6|1
1642575580000|2022-01-19 06:59:40|39222.7|39182.7|39222.7|39182.7|39222.7|39182.7|39222.7|39182.7|1
1642575590000|2022-01-19 06:59:50|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|1
1642575600000|2022-01-19 07:00:00|39229.6|39189.6|39229.6|39189.6|39229.6|39189.6|39229.6|39189.6|0
1642575670000|2022-01-19 07:01:10|39227.7|39187.7|39227.7|39187.7|39229.6|39189.6|39227.7|39187.7|0
1642575690000|2022-01-19 07:01:30|39229.6|39189.6|39229.6|39189.6|39229.6|39189.6|39229.6|39189.6|0
1642575700000|2022-01-19 07:01:40|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|0
1642575720000|2022-01-19 07:02:00|39224.5|39184.5|39222.7|39182.7|39224.5|39184.5|39222.7|39182.7|0
1642575740000|2022-01-19 07:02:20|39219.5|39179.5|39219.5|39179.5|39219.5|39179.5|39214.5|39174.5|1
1642575750000|2022-01-19 07:02:30|39235.8|39195.8|39235.8|39195.8|39235.8|39195.8|39235.8|39195.8|22
1642575760000|2022-01-19 07:02:40|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|0
1642575790000|2022-01-19 07:03:10|39240.8|39200.8|39237.7|39197.7|39240.8|39200.8|39237.7|39197.7|2
1642575800000|2022-01-19 07:03:20|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|0
1642575810000|2022-01-19 07:03:30|39227.7|39187.7|39222.7|39182.7|39227.7|39187.7|39222.7|39182.7|0
1642575820000|2022-01-19 07:03:40|39229.5|39189.5|39225.8|39185.8|39229.5|39189.5|39225.8|39185.8|0
1642575830000|2022-01-19 07:03:50|39230.8|39190.8|39232.7|39192.7|39237.7|39197.7|39230.8|39190.8|3
1642575840000|2022-01-19 07:04:00|39230.8|39190.8|39232.7|39192.7|39232.7|39192.7|39230.8|39190.8|0
1642575850000|2022-01-19 07:04:10|39222.7|39182.7|39227.7|39187.7|39227.7|39187.7|39222.7|39182.7|1
1642575860000|2022-01-19 07:04:20|39225.8|39185.8|39227.7|39187.7|39227.7|39187.7|39225.8|39185.8|0
1642575870000|2022-01-19 07:04:30|39230.8|39190.8|39235.8|39195.8|39237.7|39197.7|39230.8|39190.8|2
1642575880000|2022-01-19 07:04:40|39230.8|39190.8|39230.8|39190.8|39230.8|39190.8|39230.8|39190.8|1
1642575890000|2022-01-19 07:04:50|39232.7|39192.7|39222.7|39182.7|39232.7|39192.7|39222.7|39182.7|0
1642575900000|2022-01-19 07:05:00|39225.8|39185.8|39232.7|39192.7|39234.5|39194.5|39225.8|39185.8|0
1642575910000|2022-01-19 07:05:10|39229.5|39189.5|39229.5|39189.5|39229.5|39189.5|39227.7|39187.7|0
1642575920000|2022-01-19 07:05:20|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|0
1642575930000|2022-01-19 07:05:30|39227.7|39187.7|39213.9|39173.9|39229.5|39189.5|39208.9|39168.9|4
1642575950000|2022-01-19 07:05:50|39210.8|39170.8|39215.8|39175.8|39215.8|39175.8|39207|39167|3
1642575960000|2022-01-19 07:06:00|39210.8|39170.8|39210.8|39170.8|39217.7|39177.7|39210.8|39170.8|0
1642575970000|2022-01-19 07:06:10|39212.7|39172.7|39210.8|39170.8|39212.7|39172.7|39210.8|39170.8|0
1642575980000|2022-01-19 07:06:20|39212.7|39172.7|39210.8|39170.8|39215.8|39175.8|39210.8|39170.8|0
1642575990000|2022-01-19 07:06:30|39212.7|39172.7|39210.8|39170.8|39215.8|39175.8|39210.8|39170.8|0
1642576000000|2022-01-19 07:06:40|39215.8|39175.8|39215.8|39175.8|39215.8|39175.8|39212.7|39172.7|2
1642576010000|2022-01-19 07:06:50|||||||||1
1642576030000|2022-01-19 07:07:10|39210.8|39170.8|39215.8|39175.8|39215.8|39175.8|39210.8|39170.8|0
1642576050000|2022-01-19 07:07:30|39212.6|39172.6|39215.8|39175.8|39215.8|39175.8|39212.6|39172.6|0
1642576060000|2022-01-19 07:07:40|39212.6|39172.6|39202|39162|39212.6|39172.6|39202|39162|1
1642576070000|2022-01-19 07:07:50|39208.9|39168.9|39215.8|39175.8|39215.8|39175.8|39208.9|39168.9|1
1642576080000|2022-01-19 07:08:00|39220.8|39180.8|39220.8|39180.8|39228.9|39188.9|39220.8|39180.8|3
1642576090000|2022-01-19 07:08:10|39215.8|39175.8|39215.8|39175.8|39215.8|39175.8|39215.8|39175.8|1
1642576100000|2022-01-19 07:08:20|39210.8|39170.8|39210.8|39170.8|39210.8|39170.8|39210.8|39170.8|0
1642576110000|2022-01-19 07:08:30|39215.8|39175.8|39215.8|39175.8|39215.8|39175.8|39215.8|39175.8|0
1642576140000|2022-01-19 07:09:00|39210.8|39170.8|39212.6|39172.6|39212.6|39172.6|39210.8|39170.8|0
1642576150000|2022-01-19 07:09:10|39215.8|39175.8|39215.8|39175.8|39215.8|39175.8|39215.8|39175.8|0
1642576170000|2022-01-19 07:09:30|39218.9|39178.9|39225.8|39185.8|39225.8|39185.8|39218.9|39178.9|0
1642576180000|2022-01-19 07:09:40|39222.6|39182.6|39225.8|39185.8|39225.8|39185.8|39222.6|39182.6|0
1642576190000|2022-01-19 07:09:50|39222.6|39182.6|39220.8|39180.8|39222.6|39182.6|39220.8|39180.8|0
1642576220000|2022-01-19 07:10:20|39225.8|39185.8|39227.6|39187.6|39227.6|39187.6|39225.8|39185.8|2
1642576230000|2022-01-19 07:10:30|39225.8|39185.8|39225.8|39185.8|39225.8|39185.8|39222.6|39182.6|0
1642576240000|2022-01-19 07:10:40|39223.9|39183.9|39225.8|39185.8|39225.8|39185.8|39223.9|39183.9|0
1642576250000|2022-01-19 07:10:50|39228.9|39188.9|39230.8|39190.8|39230.8|39190.8|39228.9|39188.9|0
1642576260000|2022-01-19 07:11:00|39233.9|39193.9|39235.8|39195.8|39235.8|39195.8|39233.9|39193.9|2
1642576350000|2022-01-19 07:12:30|39235.7|39195.7|39235.7|39195.7|39235.7|39195.7|39235.7|39195.7|0
1642576370000|2022-01-19 07:12:50|39237.6|39197.6|39240.7|39200.7|39240.7|39200.7|39237.6|39197.6|0
1642576390000|2022-01-19 07:13:10|39235.7|39195.7|39235.7|39195.7|39235.7|39195.7|39230.7|39190.7|2
1642576400000|2022-01-19 07:13:20|39230.7|39190.7|39235.7|39195.7|39235.7|39195.7|39230.7|39190.7|0
1642576420000|2022-01-19 07:13:40|39232.6|39192.6|39235.7|39195.7|39235.7|39195.7|39230.7|39190.7|0
1642576430000|2022-01-19 07:13:50|39237.6|39197.6|39245.7|39205.7|39245.7|39205.7|39237.6|39197.6|1
1642576440000|2022-01-19 07:14:00|39247.6|39207.6|39247.6|39207.6|39247.6|39207.6|39247.6|39207.6|1
1642576460000|2022-01-19 07:14:20|39252.6|39212.6|39252.6|39212.6|39252.6|39212.6|39252.6|39212.6|1
1642576480000|2022-01-19 07:14:40|39237.6|39197.6|39235.7|39195.7|39237.6|39197.6|39235.7|39195.7|3
1642576490000|2022-01-19 07:14:50|39237.6|39197.6|39237.6|39197.6|39237.6|39197.6|39237.6|39197.6|0
1642576500000|2022-01-19 07:15:00|39235.7|39195.7|39237.6|39197.6|39237.6|39197.6|39235.7|39195.7|1
1642576590000|2022-01-19 07:16:30|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|0
1642576600000|2022-01-19 07:16:40|39247.6|39207.6|39252.6|39212.6|39252.6|39212.6|39247.6|39207.6|2
1642576620000|2022-01-19 07:17:00|39250.7|39210.7|39250.7|39210.7|39250.7|39210.7|39250.7|39210.7|0
1642576630000|2022-01-19 07:17:10|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|1
1642576640000|2022-01-19 07:17:20|||||||||2
1642576680000|2022-01-19 07:18:00|||||||||1
1642576700000|2022-01-19 07:18:20|39237.6|39197.6|39237.6|39197.6|39237.6|39197.6|39237.6|39197.6|1
1642576730000|2022-01-19 07:18:50|39239.5|39199.5|39242.6|39202.6|39242.6|39202.6|39239.5|39199.5|0
1642576760000|2022-01-19 07:19:20|39237.6|39197.6|39237.6|39197.6|39237.6|39197.6|39237.6|39197.6|0
1642576970000|2022-01-19 07:22:50|39232.6|39192.6|39232.6|39192.6|39232.6|39192.6|39232.6|39192.6|0
1642576980000|2022-01-19 07:23:00|39225.7|39185.7|39222.6|39182.6|39225.7|39185.7|39222.6|39182.6|1
1642577020000|2022-01-19 07:23:40|39227.6|39187.6|39227.6|39187.6|39227.6|39187.6|39227.6|39187.6|0
1642577030000|2022-01-19 07:23:50|39225.7|39185.7|39225.7|39185.7|39225.7|39185.7|39225.7|39185.7|0
1642577040000|2022-01-19 07:24:00|39222.6|39182.6|39222.6|39182.6|39222.6|39182.6|39222.6|39182.6|0
1642577210000|2022-01-19 07:26:50|39215.7|39175.7|39215.7|39175.7|39215.7|39175.7|39215.7|39175.7|2
1642577220000|2022-01-19 07:27:00|39217.6|39177.6|39217.6|39177.6|39217.6|39177.6|39217.6|39177.6|0
1642577230000|2022-01-19 07:27:10|39219.5|39179.5|39219.5|39179.5|39219.5|39179.5|39219.5|39179.5|0
1642577280000|2022-01-19 07:28:00|39217.6|39177.6|39217.6|39177.6|39217.6|39177.6|39217.6|39177.6|0
1642577290000|2022-01-19 07:28:10|39219.5|39179.5|39219.5|39179.5|39219.5|39179.5|39219.5|39179.5|0
1642577340000|2022-01-19 07:29:00|39217.6|39177.6|39222.6|39182.6|39222.6|39182.6|39217.6|39177.6|0
1642577430000|2022-01-19 07:30:30|39219.5|39179.5|39219.5|39179.5|39219.5|39179.5|39217.6|39177.6|4
1642577490000|2022-01-19 07:31:30|39217.6|39177.6|39219.5|39179.5|39219.5|39179.5|39217.6|39177.6|0
1642577520000|2022-01-19 07:32:00|39217.6|39177.6|39219.5|39179.5|39219.5|39179.5|39217.6|39177.6|1
1642577560000|2022-01-19 07:32:40|39217.6|39177.6|39219.5|39179.5|39219.5|39179.5|39217.6|39177.6|0
1642577580000|2022-01-19 07:33:00|39222.6|39182.6|39222.6|39182.6|39222.6|39182.6|39222.6|39182.6|0
1642577600000|2022-01-19 07:33:20|39226.4|39186.4|39234.5|39194.5|39239.5|39199.5|39226.4|39186.4|1
1642577610000|2022-01-19 07:33:30|39232.6|39192.6|39232.6|39192.6|39232.6|39192.6|39232.6|39192.6|0
1642577640000|2022-01-19 07:34:00|39227.6|39187.6|39229.5|39189.5|39229.5|39189.5|39227.6|39187.6|0
1642577650000|2022-01-19 07:34:10|39232.6|39192.6|39232.6|39192.6|39232.6|39192.6|39232.6|39192.6|0
1642577660000|2022-01-19 07:34:20|39235.7|39195.7|39239.5|39199.5|39239.5|39199.5|39235.7|39195.7|1
1642577680000|2022-01-19 07:34:40|39236.4|39196.4|39232.6|39192.6|39236.4|39196.4|39232.6|39192.6|0
1642577720000|2022-01-19 07:35:20|39227.6|39187.6|39227.6|39187.6|39229.5|39189.5|39227.6|39187.6|3
1642577730000|2022-01-19 07:35:30|39229.5|39189.5|39229.5|39189.5|39229.5|39189.5|39227.6|39187.6|0
1642577870000|2022-01-19 07:37:50|39232.6|39192.6|39234.5|39194.5|39234.5|39194.5|39232.6|39192.6|1
1642577880000|2022-01-19 07:38:00|39237.6|39197.6|39239.5|39199.5|39239.5|39199.5|39237.6|39197.6|1
1642577910000|2022-01-19 07:38:30|39244.5|39204.5|39249.5|39209.5|39249.5|39209.5|39244.5|39204.5|3
1642577920000|2022-01-19 07:38:40|39244.5|39204.5|39244.5|39204.5|39244.5|39204.5|39244.5|39204.5|0
1642577930000|2022-01-19 07:38:50|39242.6|39202.6|39242.6|39202.6|39244.5|39204.5|39242.6|39202.6|2
1642577940000|2022-01-19 07:39:00|39239.5|39199.5|39239.5|39199.5|39239.5|39199.5|39239.5|39199.5|1
1642577990000|2022-01-19 07:39:50|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|0
1642578000000|2022-01-19 07:40:00|39249.5|39209.5|39249.5|39209.5|39249.5|39209.5|39249.5|39209.5|1
1642578010000|2022-01-19 07:40:10|39254.5|39214.5|39254.5|39214.5|39254.5|39214.5|39252.6|39212.6|2
1642578020000|2022-01-19 07:40:20|39252.6|39212.6|39254.5|39214.5|39254.5|39214.5|39252.6|39212.6|56
1642578030000|2022-01-19 07:40:30|39252.6|39212.6|39252.6|39212.6|39252.6|39212.6|39252.6|39212.6|0
1642578050000|2022-01-19 07:40:50|39254.5|39214.5|39252.6|39212.6|39254.5|39214.5|39252.6|39212.6|0
1642578060000|2022-01-19 07:41:00|39254.5|39214.5|39254.5|39214.5|39254.5|39214.5|39252.6|39212.6|0
1642578070000|2022-01-19 07:41:10|39252.6|39212.6|39252.6|39212.6|39254.5|39214.5|39252.6|39212.6|0
1642578080000|2022-01-19 07:41:20|39254.5|39214.5|39252.6|39212.6|39254.5|39214.5|39252.6|39212.6|0
1642578110000|2022-01-19 07:41:50|||||||||3
1642578120000|2022-01-19 07:42:00|39249.5|39209.5|39249.5|39209.5|39249.5|39209.5|39244.5|39204.5|2
1642578180000|2022-01-19 07:43:00|39244.5|39204.5|39249.5|39209.5|39249.5|39209.5|39244.5|39204.5|1
1642578260000|2022-01-19 07:44:20|39252.6|39212.6|39254.5|39214.5|39254.5|39214.5|39252.6|39212.6|9
1642578270000|2022-01-19 07:44:30|||||||||1
1642578290000|2022-01-19 07:44:50|39244.5|39204.5|39244.5|39204.5|39244.5|39204.5|39244.5|39204.5|4
1642578310000|2022-01-19 07:45:10|39224.5|39184.5|39219.5|39179.5|39224.5|39184.5|39212.6|39172.6|54
1642578330000|2022-01-19 07:45:30|39222.6|39182.6|39229.5|39189.5|39229.5|39189.5|39222.6|39182.6|0
1642578540000|2022-01-19 07:49:00|39227.6|39187.6|39227.6|39187.6|39227.6|39187.6|39227.6|39187.6|0
1642578560000|2022-01-19 07:49:20|39222.6|39182.6|39222.6|39182.6|39222.6|39182.6|39222.6|39182.6|0
1642578590000|2022-01-19 07:49:50|39229.5|39189.5|39229.5|39189.5|39229.5|39189.5|39229.5|39189.5|1
1642578740000|2022-01-19 07:52:20|39234.5|39194.5|39232.6|39192.6|39234.5|39194.5|39232.6|39192.6|1
1642578760000|2022-01-19 07:52:40|39234.5|39194.5|39234.5|39194.5|39234.5|39194.5|39234.5|39194.5|0
1642578770000|2022-01-19 07:52:50|39239.5|39199.5|39239.5|39199.5|39239.5|39199.5|39239.5|39199.5|2
1642578800000|2022-01-19 07:53:20|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|1
1642578860000|2022-01-19 07:54:20|39239.5|39199.5|39239.5|39199.5|39239.5|39199.5|39239.5|39199.5|1
1642578880000|2022-01-19 07:54:40|39239.4|39199.4|39239.4|39199.4|39239.4|39199.4|39239.4|39199.4|0
1642578920000|2022-01-19 07:55:20|39234.4|39194.4|39232.6|39192.6|39234.4|39194.4|39232.6|39192.6|0
1642578930000|2022-01-19 07:55:30|39222.6|39182.6|39222.6|39182.6|39222.6|39182.6|39222.6|39182.6|3
1642578980000|2022-01-19 07:56:20|39214.4|39174.4|39212.6|39172.6|39214.4|39174.4|39212.6|39172.6|3
1642578990000|2022-01-19 07:56:30|39217.6|39177.6|39219.4|39179.4|39219.4|39179.4|39217.6|39177.6|2
1642579010000|2022-01-19 07:56:50|39222.6|39182.6|39219.4|39179.4|39222.6|39182.6|39219.4|39179.4|6
1642579030000|2022-01-19 07:57:10|39222.6|39182.6|39222.6|39182.6|39222.6|39182.6|39222.6|39182.6|0
1642579040000|2022-01-19 07:57:20|39217.6|39177.6|39219.4|39179.4|39219.4|39179.4|39217.6|39177.6|1
1642579060000|2022-01-19 07:57:40|39217.6|39177.6|39219.4|39179.4|39219.4|39179.4|39217.6|39177.6|0
1642579140000|2022-01-19 07:59:00|39217.5|39177.5|39199.4|39159.4|39217.5|39177.5|39192.5|39152.5|3
1642579170000|2022-01-19 07:59:30|39202.5|39162.5|39202.5|39162.5|39202.5|39162.5|39202.5|39162.5|2
1642579200000|2022-01-19 08:00:00|39204.4|39164.4|39197.5|39157.5|39204.4|39164.4|39197.5|39157.5|2
1642579210000|2022-01-19 08:00:10|39202.5|39162.5|39207.5|39167.5|39207.5|39167.5|39202.5|39162.5|6
1642579220000|2022-01-19 08:00:20|39192.5|39152.5|39199.4|39159.4|39199.4|39159.4|39192.5|39152.5|8
1642579230000|2022-01-19 08:00:30|39197.5|39157.5|39184.4|39144.4|39199.4|39159.4|39184.4|39144.4|15
1642579240000|2022-01-19 08:00:40|39199.4|39159.4|39197.5|39157.5|39199.4|39159.4|39197.5|39157.5|41
1642579260000|2022-01-19 08:01:00|39204.4|39164.4|39204.4|39164.4|39204.4|39164.4|39204.4|39164.4|0
1642579270000|2022-01-19 08:01:10|39207.5|39167.5|39217.5|39177.5|39217.5|39177.5|39207.5|39167.5|0
1642579280000|2022-01-19 08:01:20|39212.5|39172.5|39212.5|39172.5|39212.5|39172.5|39212.5|39172.5|0
1642579290000|2022-01-19 08:01:30|39214.4|39174.4|39212.5|39172.5|39214.4|39174.4|39212.5|39172.5|0
1642579300000|2022-01-19 08:01:40|39210.7|39170.7|39214.4|39174.4|39214.4|39174.4|39210.7|39170.7|0
1642579310000|2022-01-19 08:01:50|39217.5|39177.5|39217.5|39177.5|39217.5|39177.5|39217.5|39177.5|1
1642579320000|2022-01-19 08:02:00|39219.4|39179.4|39214.4|39174.4|39219.4|39179.4|39214.4|39174.4|0
1642579330000|2022-01-19 08:02:10|39217.5|39177.5|39217.5|39177.5|39219.4|39179.4|39217.5|39177.5|0
1642579350000|2022-01-19 08:02:30|39214.4|39174.4|39214.4|39174.4|39217.5|39177.5|39214.4|39174.4|5
1642579360000|2022-01-19 08:02:40|39219.4|39179.4|39240.6|39200.6|39247.5|39207.5|39219.4|39179.4|13
1642579370000|2022-01-19 08:02:50|39242.5|39202.5|39242.5|39202.5|39242.5|39202.5|39237.5|39197.5|1
1642579380000|2022-01-19 08:03:00|39237.5|39197.5|39242.5|39202.5|39242.5|39202.5|39234.4|39194.4|3
1642579390000|2022-01-19 08:03:10|39245.6|39205.6|39247.5|39207.5|39247.5|39207.5|39245.6|39205.6|0
1642579400000|2022-01-19 08:03:20|39244.4|39204.4|39247.5|39207.5|39247.5|39207.5|39244.4|39204.4|0
1642579410000|2022-01-19 08:03:30|39249.4|39209.4|39272.5|39232.5|39272.5|39232.5|39247.5|39207.5|3
1642579420000|2022-01-19 08:03:40|39267.5|39227.5|39270.6|39230.6|39270.6|39230.6|39267.5|39227.5|0
1642579430000|2022-01-19 08:03:50|39272.5|39232.5|39272.5|39232.5|39272.5|39232.5|39272.5|39232.5|0
1642579440000|2022-01-19 08:04:00|39265.6|39225.6|39265.6|39225.6|39265.6|39225.6|39265.6|39225.6|1
1642579480000|2022-01-19 08:04:40|39270.6|39230.6|39272.5|39232.5|39272.5|39232.5|39265.6|39225.6|1
1642579490000|2022-01-19 08:04:50|39274.4|39234.4|39274.4|39234.4|39274.4|39234.4|39274.4|39234.4|0
1642579500000|2022-01-19 08:05:00|39272.5|39232.5|39272.5|39232.5|39272.5|39232.5|39269.4|39229.4|5
1642579510000|2022-01-19 08:05:10|39274.4|39234.4|39269.4|39229.4|39279.4|39239.4|39269.4|39229.4|2
1642579520000|2022-01-19 08:05:20|39279.4|39239.4|39279.4|39239.4|39279.4|39239.4|39279.4|39239.4|0
1642579530000|2022-01-19 08:05:30|39272.5|39232.5|39269.4|39229.4|39272.5|39232.5|39269.4|39229.4|0
1642579560000|2022-01-19 08:06:00|39267.5|39227.5|39269.4|39229.4|39272.5|39232.5|39262.5|39222.5|1
1642579580000|2022-01-19 08:06:20|39272.5|39232.5|39269.4|39229.4|39274.4|39234.4|39269.4|39229.4|0
1642579610000|2022-01-19 08:06:50|39272.5|39232.5|39274.4|39234.4|39274.4|39234.4|39272.5|39232.5|3
1642579620000|2022-01-19 08:07:00|39272.5|39232.5|39272.5|39232.5|39272.5|39232.5|39272.5|39232.5|0
1642579630000|2022-01-19 08:07:10|39279.4|39239.4|39279.4|39239.4|39279.4|39239.4|39279.4|39239.4|0
1642579650000|2022-01-19 08:07:30|39277.5|39237.5|39272.5|39232.5|39279.4|39239.4|39272.5|39232.5|0
1642579660000|2022-01-19 08:07:40|39274.4|39234.4|39274.4|39234.4|39274.4|39234.4|39274.4|39234.4|0
1642579670000|2022-01-19 08:07:50|39272.5|39232.5|39279.4|39239.4|39279.4|39239.4|39272.5|39232.5|2
1642579680000|2022-01-19 08:08:00|39272.5|39232.5|39279.4|39239.4|39279.4|39239.4|39272.5|39232.5|1
1642579700000|2022-01-19 08:08:20|39272.5|39232.5|39272.5|39232.5|39272.5|39232.5|39272.5|39232.5|1
1642579720000|2022-01-19 08:08:40|39274.4|39234.4|39274.4|39234.4|39274.4|39234.4|39274.4|39234.4|0
1642579730000|2022-01-19 08:08:50|39276.3|39236.3|39277.5|39237.5|39279.4|39239.4|39276.3|39236.3|1
1642579740000|2022-01-19 08:09:00|39279.4|39239.4|39264.4|39224.4|39279.4|39239.4|39259.4|39219.4|2
1642579750000|2022-01-19 08:09:10|39262.5|39222.5|39259.4|39219.4|39262.5|39222.5|39257.5|39217.5|1
1642579770000|2022-01-19 08:09:30|39262.5|39222.5|39264.4|39224.4|39264.4|39224.4|39262.5|39222.5|1
1642579780000|2022-01-19 08:09:40|39262.5|39222.5|39264.4|39224.4|39264.4|39224.4|39262.5|39222.5|0
1642579800000|2022-01-19 08:10:00|39262.5|39222.5|39264.4|39224.4|39264.4|39224.4|39262.5|39222.5|1
1642579820000|2022-01-19 08:10:20|39247.5|39207.5|39249.4|39209.4|39249.4|39209.4|39247.5|39207.5|1
1642579830000|2022-01-19 08:10:30|39246.3|39206.3|39254.4|39214.4|39254.4|39214.4|39244.4|39204.4|2
1642579840000|2022-01-19 08:10:40|39249.4|39209.4|39223.2|39183.2|39249.4|39209.4|39216.3|39176.3|24
1642579850000|2022-01-19 08:10:50|39221.3|39181.3|39223.2|39183.2|39226.3|39186.3|39221.3|39181.3|0
1642579860000|2022-01-19 08:11:00|39221.3|39181.3|39223.2|39183.2|39223.2|39183.2|39218.2|39178.2|2
1642579870000|2022-01-19 08:11:10|39221.3|39181.3|39221.3|39181.3|39221.3|39181.3|39221.3|39181.3|0
1642579880000|2022-01-19 08:11:20|39223.2|39183.2|39223.2|39183.2|39223.2|39183.2|39221.3|39181.3|0
1642579890000|2022-01-19 08:11:30|39221.3|39181.3|39223.2|39183.2|39223.2|39183.2|39221.3|39181.3|0
1642579900000|2022-01-19 08:11:40|39221.3|39181.3|39221.3|39181.3|39221.3|39181.3|39221.3|39181.3|0
1642579910000|2022-01-19 08:11:50|39226.3|39186.3|39226.3|39186.3|39226.3|39186.3|39226.3|39186.3|5
1642579930000|2022-01-19 08:12:10|39244.4|39204.4|39236.3|39196.3|39244.4|39204.4|39236.3|39196.3|8
1642579940000|2022-01-19 08:12:20|39239.4|39199.4|39236.3|39196.3|39239.4|39199.4|39236.3|39196.3|1
1642579950000|2022-01-19 08:12:30|39226.3|39186.3|39226.3|39186.3|39226.3|39186.3|39226.3|39186.3|2
1642579960000|2022-01-19 08:12:40|39229.4|39189.4|39229.4|39189.4|39229.4|39189.4|39229.4|39189.4|3
1642579980000|2022-01-19 08:13:00|39221.3|39181.3|39223.2|39183.2|39223.2|39183.2|39216.3|39176.3|3
1642579990000|2022-01-19 08:13:10|39216.3|39176.3|39216.3|39176.3|39216.3|39176.3|39216.3|39176.3|3
1642580000000|2022-01-19 08:13:20|39223.2|39183.2|39221.3|39181.3|39223.2|39183.2|39221.3|39181.3|2
1642580030000|2022-01-19 08:13:50|39223.2|39183.2|39221.3|39181.3|39223.2|39183.2|39216.3|39176.3|2
1642580040000|2022-01-19 08:14:00|39223.2|39183.2|39223.2|39183.2|39223.2|39183.2|39223.2|39183.2|0
1642580050000|2022-01-19 08:14:10|39221.3|39181.3|39221.3|39181.3|39221.3|39181.3|39221.3|39181.3|0
1642580060000|2022-01-19 08:14:20|39229.4|39189.4|39229.4|39189.4|39229.4|39189.4|39229.4|39189.4|6
1642580100000|2022-01-19 08:15:00|39236.3|39196.3|39244.4|39204.4|39244.4|39204.4|39236.3|39196.3|3
1642580160000|2022-01-19 08:16:00|39239.4|39199.4|39236.3|39196.3|39239.4|39199.4|39236.3|39196.3|4
1642580170000|2022-01-19 08:16:10|39232.5|39192.5|39232.5|39192.5|39232.5|39192.5|39232.5|39192.5|0
1642580190000|2022-01-19 08:16:30|39229.4|39189.4|39226.3|39186.3|39229.4|39189.4|39226.3|39186.3|0
1642580200000|2022-01-19 08:16:40|39224.4|39184.4|39226.3|39186.3|39226.3|39186.3|39224.4|39184.4|0
1642580210000|2022-01-19 08:16:50|39224.4|39184.4|39237.5|39197.5|39237.5|39197.5|39224.4|39184.4|7
1642580220000|2022-01-19 08:17:00|39239.4|39199.4|39236.3|39196.3|39239.4|39199.4|39232.5|39192.5|0
1642580230000|2022-01-19 08:17:10|39234.4|39194.4|39249.4|39209.4|39249.4|39209.4|39234.4|39194.4|1
1642580260000|2022-01-19 08:17:40|39246.3|39206.3|39246.3|39206.3|39246.3|39206.3|39246.3|39206.3|0
1642580270000|2022-01-19 08:17:50|39249.4|39209.4|39249.4|39209.4|39249.4|39209.4|39249.4|39209.4|2
1642580310000|2022-01-19 08:18:30|39246.3|39206.3|39246.3|39206.3|39246.3|39206.3|39246.3|39206.3|0
1642580330000|2022-01-19 08:18:50|39244.4|39204.4|39244.4|39204.4|39244.4|39204.4|39244.4|39204.4|1
1642580340000|2022-01-19 08:19:00|39246.3|39206.3|39249.4|39209.4|39249.4|39209.4|39246.3|39206.3|0
1642580370000|2022-01-19 08:19:30|39254.4|39214.4|39254.4|39214.4|39256.3|39216.3|39254.4|39214.4|1
1642580380000|2022-01-19 08:19:40|39256.3|39216.3|39254.4|39214.4|39256.3|39216.3|39254.4|39214.4|0
1642580450000|2022-01-19 08:20:50|39244.4|39204.4|39239.4|39199.4|39244.4|39204.4|39239.4|39199.4|3
1642580470000|2022-01-19 08:21:10|39236.3|39196.3|39239.4|39199.4|39239.4|39199.4|39236.3|39196.3|1
1642580480000|2022-01-19 08:21:20|||||||||1
1642580500000|2022-01-19 08:21:40|39236.3|39196.3|39236.3|39196.3|39236.3|39196.3|39236.3|39196.3|0
1642580510000|2022-01-19 08:21:50|39244.4|39204.4|39242.5|39202.5|39244.4|39204.4|39242.5|39202.5|1
1642580520000|2022-01-19 08:22:00|39244.4|39204.4|39244.4|39204.4|39244.4|39204.4|39242.5|39202.5|0
1642580560000|2022-01-19 08:22:40|39239.4|39199.4|39236.3|39196.3|39239.4|39199.4|39236.3|39196.3|6
1642580570000|2022-01-19 08:22:50|39244.4|39204.4|39244.4|39204.4|39244.4|39204.4|39244.4|39204.4|3
1642580580000|2022-01-19 08:23:00|39242.5|39202.5|39242.5|39202.5|39242.5|39202.5|39242.5|39202.5|0
1642580630000|2022-01-19 08:23:50|39239.4|39199.4|39239.4|39199.4|39239.4|39199.4|39239.4|39199.4|2
1642580640000|2022-01-19 08:24:00|39232.5|39192.5|39234.4|39194.4|39234.4|39194.4|39232.5|39192.5|0
1642580650000|2022-01-19 08:24:10|39236.3|39196.3|39236.3|39196.3|39236.3|39196.3|39236.3|39196.3|0
1642580660000|2022-01-19 08:24:20|39234.4|39194.4|39236.3|39196.3|39236.3|39196.3|39234.4|39194.4|0
1642580670000|2022-01-19 08:24:30|39234.4|39194.4|39236.3|39196.3|39236.3|39196.3|39234.4|39194.4|0
1642580690000|2022-01-19 08:24:50|39239.4|39199.4|39239.4|39199.4|39239.4|39199.4|39239.4|39199.4|1
1642580710000|2022-01-19 08:25:10|39236.3|39196.3|39234.4|39194.4|39236.3|39196.3|39234.4|39194.4|0
1642580730000|2022-01-19 08:25:30|39236.3|39196.3|39244.4|39204.4|39244.4|39204.4|39236.3|39196.3|2
1642580740000|2022-01-19 08:25:40|39242.5|39202.5|39244.4|39204.4|39244.4|39204.4|39242.5|39202.5|0
1642580750000|2022-01-19 08:25:50|39246.3|39206.3|39246.3|39206.3|39246.3|39206.3|39242.5|39202.5|0
1642580760000|2022-01-19 08:26:00|39242.5|39202.5|39242.5|39202.5|39244.4|39204.4|39242.5|39202.5|1
1642580770000|2022-01-19 08:26:10|39244.4|39204.4|39242.5|39202.5|39244.4|39204.4|39242.5|39202.5|0
1642580780000|2022-01-19 08:26:20|39244.4|39204.4|39244.4|39204.4|39244.4|39204.4|39244.4|39204.4|0
1642580790000|2022-01-19 08:26:30|39242.5|39202.5|39242.5|39202.5|39242.5|39202.5|39242.5|39202.5|0
1642580800000|2022-01-19 08:26:40|39239.4|39199.4|39239.4|39199.4|39239.4|39199.4|39239.4|39199.4|2
1642580810000|2022-01-19 08:26:50|39245.6|39205.6|39249.4|39209.4|39249.4|39209.4|39245.6|39205.6|5
1642580820000|2022-01-19 08:27:00|39252.5|39212.5|39262.5|39222.5|39262.5|39222.5|39252.5|39212.5|2
1642580830000|2022-01-19 08:27:10|39257.5|39217.5|39259.4|39219.4|39259.4|39219.4|39257.5|39217.5|1
1642580860000|2022-01-19 08:27:40|39257.5|39217.5|39252.5|39212.5|39257.5|39217.5|39252.5|39212.5|0
1642580870000|2022-01-19 08:27:50|39254.4|39214.4|39252.5|39212.5|39254.4|39214.4|39249.4|39209.4|2
1642580920000|2022-01-19 08:28:40|39247.5|39207.5|39249.4|39209.4|39249.4|39209.4|39247.5|39207.5|0
1642580940000|2022-01-19 08:29:00|39247.5|39207.5|39249.4|39209.4|39249.4|39209.4|39247.5|39207.5|0
1642580950000|2022-01-19 08:29:10|||||||||7
1642580970000|2022-01-19 08:29:30|39246.3|39206.3|39254.4|39214.4|39254.4|39214.4|39246.3|39206.3|3
1642581000000|2022-01-19 08:30:00|39252.5|39212.5|39252.5|39212.5|39254.4|39214.4|39252.5|39212.5|1
1642581010000|2022-01-19 08:30:10|39254.4|39214.4|39262.5|39222.5|39264.4|39224.4|39254.4|39214.4|1
1642581020000|2022-01-19 08:30:20|39264.4|39224.4|39264.4|39224.4|39264.4|39224.4|39264.4|39224.4|0
1642581030000|2022-01-19 08:30:30|39262.5|39222.5|39262.5|39222.5|39262.5|39222.5|39262.5|39222.5|0
1642581040000|2022-01-19 08:30:40|39264.4|39224.4|39262.5|39222.5|39264.4|39224.4|39262.5|39222.5|0
1642581060000|2022-01-19 08:31:00|39259.4|39219.4|39252.5|39212.5|39259.4|39219.4|39252.5|39212.5|1
1642581070000|2022-01-19 08:31:10|39254.4|39214.4|39254.4|39214.4|39254.4|39214.4|39254.4|39214.4|0
1642581100000|2022-01-19 08:31:40|39257.5|39217.5|39262.5|39222.5|39262.5|39222.5|39257.5|39217.5|2
1642581110000|2022-01-19 08:31:50|39264.4|39224.4|39277.5|39237.5|39277.5|39237.5|39264.4|39224.4|2
1642581120000|2022-01-19 08:32:00|39279.4|39239.4|39274.4|39234.4|39279.4|39239.4|39272.5|39232.5|1
1642581130000|2022-01-19 08:32:10|39272.5|39232.5|39272.5|39232.5|39272.5|39232.5|39272.5|39232.5|0
1642581150000|2022-01-19 08:32:30|39297.5|39257.5|39295.6|39255.6|39297.5|39257.5|39295.6|39255.6|34
1642581160000|2022-01-19 08:32:40|39299.4|39259.4|39299.4|39259.4|39299.4|39259.4|39299.4|39259.4|0
1642581170000|2022-01-19 08:32:50|39302.5|39262.5|39302.5|39262.5|39302.5|39262.5|39302.5|39262.5|2
1642581180000|2022-01-19 08:33:00|39284.4|39244.4|39279.4|39239.4|39284.4|39244.4|39277.5|39237.5|2
1642581190000|2022-01-19 08:33:10|39274.4|39234.4|39274.4|39234.4|39274.4|39234.4|39274.4|39234.4|0
1642581200000|2022-01-19 08:33:20|39279.4|39239.4|39289.4|39249.4|39289.4|39249.4|39279.4|39239.4|1
1642581220000|2022-01-19 08:33:40|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|0
1642581230000|2022-01-19 08:33:50|39287.5|39247.5|39289.4|39249.4|39289.4|39249.4|39287.5|39247.5|0
1642581240000|2022-01-19 08:34:00|39287.5|39247.5|39287.5|39247.5|39287.5|39247.5|39287.5|39247.5|0
1642581250000|2022-01-19 08:34:10|39289.4|39249.4|39282.5|39242.5|39289.4|39249.4|39282.5|39242.5|0
1642581270000|2022-01-19 08:34:30|39305.6|39265.6|39302.5|39262.5|39305.6|39265.6|39302.5|39262.5|10
1642581300000|2022-01-19 08:35:00|39300.6|39260.6|39302.5|39262.5|39302.5|39262.5|39300.6|39260.6|3
1642581320000|2022-01-19 08:35:20|39304.4|39264.4|39304.4|39264.4|39304.4|39264.4|39304.4|39264.4|0
1642581330000|2022-01-19 08:35:30|39314.4|39274.4|39324.4|39284.4|39324.4|39284.4|39314.4|39274.4|2
1642581340000|2022-01-19 08:35:40|39329.4|39289.4|39324.4|39284.4|39329.4|39289.4|39324.4|39284.4|1
1642581350000|2022-01-19 08:35:50|39334.4|39294.4|39334.4|39294.4|39334.4|39294.4|39334.4|39294.4|2
1642581360000|2022-01-19 08:36:00|39339.4|39299.4|39319.4|39279.4|39339.4|39299.4|39319.4|39279.4|11
1642581390000|2022-01-19 08:36:30|39314.4|39274.4|39312.5|39272.5|39314.4|39274.4|39312.5|39272.5|0
1642581400000|2022-01-19 08:36:40|39314.4|39274.4|39319.4|39279.4|39319.4|39279.4|39314.4|39274.4|1
1642581410000|2022-01-19 08:36:50|39322.5|39282.5|39332.5|39292.5|39332.5|39292.5|39322.5|39282.5|4
1642581420000|2022-01-19 08:37:00|||||||||1
1642581430000|2022-01-19 08:37:10|39334.4|39294.4|39342.5|39302.5|39342.5|39302.5|39334.4|39294.4|5
1642581450000|2022-01-19 08:37:30|39330.6|39290.6|39319.4|39279.4|39330.6|39290.6|39319.4|39279.4|1
1642581480000|2022-01-19 08:38:00|39304.4|39264.4|39309.4|39269.4|39309.4|39269.4|39304.4|39264.4|2
1642581490000|2022-01-19 08:38:10|39306.3|39266.3|39309.4|39269.4|39309.4|39269.4|39304.4|39264.4|2
1642581500000|2022-01-19 08:38:20|39314.4|39274.4|39309.4|39269.4|39314.4|39274.4|39309.4|39269.4|0
1642581510000|2022-01-19 08:38:30|39312.5|39272.5|39324.4|39284.4|39324.4|39284.4|39309.4|39269.4|3
1642581520000|2022-01-19 08:38:40|39322.5|39282.5|39324.4|39284.4|39324.4|39284.4|39322.5|39282.5|1
1642581530000|2022-01-19 08:38:50|39322.5|39282.5|39322.5|39282.5|39322.5|39282.5|39322.5|39282.5|0
1642581540000|2022-01-19 08:39:00|39324.4|39284.4|39322.5|39282.5|39324.4|39284.4|39322.5|39282.5|0
1642581550000|2022-01-19 08:39:10|||||||||1
1642581570000|2022-01-19 08:39:30|||||||||1
1642581600000|2022-01-19 08:40:00|39320.6|39280.6|39332.5|39292.5|39332.5|39292.5|39320.6|39280.6|6
1642581640000|2022-01-19 08:40:40|39334.4|39294.4|39334.4|39294.4|39334.4|39294.4|39334.4|39294.4|2
1642581650000|2022-01-19 08:40:50|39337.5|39297.5|39339.4|39299.4|39339.4|39299.4|39337.5|39297.5|0
1642581660000|2022-01-19 08:41:00|39329.4|39289.4|39329.4|39289.4|39329.4|39289.4|39329.4|39289.4|1
1642581670000|2022-01-19 08:41:10|39334.4|39294.4|39332.5|39292.5|39334.4|39294.4|39332.5|39292.5|0
1642581710000|2022-01-19 08:41:50|39334.4|39294.4|39332.5|39292.5|39334.4|39294.4|39327.5|39287.5|6
1642581720000|2022-01-19 08:42:00|39329.4|39289.4|39329.4|39289.4|39329.4|39289.4|39329.4|39289.4|1
1642581730000|2022-01-19 08:42:10|39332.5|39292.5|39332.5|39292.5|39332.5|39292.5|39332.5|39292.5|0
1642581740000|2022-01-19 08:42:20|39334.4|39294.4|39334.4|39294.4|39334.4|39294.4|39334.4|39294.4|0
1642581760000|2022-01-19 08:42:40|39332.5|39292.5|39342.5|39302.5|39342.5|39302.5|39332.5|39292.5|2
1642581770000|2022-01-19 08:42:50|39344.4|39304.4|39344.4|39304.4|39344.4|39304.4|39344.4|39304.4|0
1642581780000|2022-01-19 08:43:00|39342.5|39302.5|39342.5|39302.5|39342.5|39302.5|39342.5|39302.5|1
1642581840000|2022-01-19 08:44:00|39339.4|39299.4|39339.4|39299.4|39342.5|39302.5|39339.4|39299.4|2
1642581850000|2022-01-19 08:44:10|39334.4|39294.4|39344.4|39304.4|39344.4|39304.4|39334.4|39294.4|2
1642581860000|2022-01-19 08:44:20|39342.5|39302.5|39342.5|39302.5|39342.5|39302.5|39342.5|39302.5|0
1642581870000|2022-01-19 08:44:30|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|2
1642581880000|2022-01-19 08:44:40|39349.4|39309.4|39344.4|39304.4|39349.4|39309.4|39344.4|39304.4|0
1642581890000|2022-01-19 08:44:50|39354.4|39314.4|39342.5|39302.5|39354.4|39314.4|39342.5|39302.5|5
1642581900000|2022-01-19 08:45:00|39339.4|39299.4|39345.6|39305.6|39345.6|39305.6|39339.4|39299.4|2
1642581910000|2022-01-19 08:45:10|39350.6|39310.6|39350.6|39310.6|39350.6|39310.6|39350.6|39310.6|0
1642581920000|2022-01-19 08:45:20|39352.5|39312.5|39352.5|39312.5|39352.5|39312.5|39352.5|39312.5|0
1642581930000|2022-01-19 08:45:30|||||||||4
1642581950000|2022-01-19 08:45:50|39350.6|39310.6|39350.6|39310.6|39350.6|39310.6|39350.6|39310.6|0
1642581960000|2022-01-19 08:46:00|39352.5|39312.5|39342.5|39302.5|39352.5|39312.5|39342.5|39302.5|2
1642581980000|2022-01-19 08:46:20|39337.5|39297.5|39342.5|39302.5|39342.5|39302.5|39334.4|39294.4|2
1642581990000|2022-01-19 08:46:30|39339.4|39299.4|39339.4|39299.4|39339.4|39299.4|39337.5|39297.5|2
1642582000000|2022-01-19 08:46:40|39337.5|39297.5|39339.4|39299.4|39339.4|39299.4|39337.5|39297.5|0
1642582010000|2022-01-19 08:46:50|39344.4|39304.4|39352.5|39312.5|39352.5|39312.5|39344.4|39304.4|1
1642582020000|2022-01-19 08:47:00|39334.4|39294.4|39334.4|39294.4|39334.4|39294.4|39334.4|39294.4|2
1642582030000|2022-01-19 08:47:10|39335.6|39295.6|39337.5|39297.5|39339.4|39299.4|39335.6|39295.6|0
1642582040000|2022-01-19 08:47:20|39339.4|39299.4|39339.4|39299.4|39339.4|39299.4|39339.4|39299.4|0
1642582050000|2022-01-19 08:47:30|39337.5|39297.5|39337.5|39297.5|39339.4|39299.4|39337.5|39297.5|0
1642582070000|2022-01-19 08:47:50|39339.3|39299.3|39339.3|39299.3|39339.3|39299.3|39339.3|39299.3|0
1642582080000|2022-01-19 08:48:00|39337.5|39297.5|39334.3|39294.3|39337.5|39297.5|39334.3|39294.3|0
1642582090000|2022-01-19 08:48:10|39342.5|39302.5|39342.5|39302.5|39342.5|39302.5|39342.5|39302.5|2
1642582100000|2022-01-19 08:48:20|39340.6|39300.6|39320.6|39280.6|39342.5|39302.5|39320.6|39280.6|4
1642582110000|2022-01-19 08:48:30|39322.5|39282.5|39322.5|39282.5|39322.5|39282.5|39322.5|39282.5|0
1642582120000|2022-01-19 08:48:40|39332.5|39292.5|39332.5|39292.5|39332.5|39292.5|39332.5|39292.5|17
1642582140000|2022-01-19 08:49:00|39327.5|39287.5|39332.5|39292.5|39332.5|39292.5|39327.5|39287.5|7
1642582150000|2022-01-19 08:49:10|39344.3|39304.3|39344.3|39304.3|39344.3|39304.3|39344.3|39304.3|20
1642582190000|2022-01-19 08:49:50|39349.3|39309.3|39349.3|39309.3|39349.3|39309.3|39349.3|39309.3|1
1642582200000|2022-01-19 08:50:00|39346.2|39306.2|39339.3|39299.3|39346.2|39306.2|39339.3|39299.3|0
1642582220000|2022-01-19 08:50:20|39344.3|39304.3|39339.3|39299.3|39344.3|39304.3|39339.3|39299.3|0
1642582250000|2022-01-19 08:50:50|39337.4|39297.4|39327.4|39287.4|39337.4|39297.4|39327.4|39287.4|1
1642582260000|2022-01-19 08:51:00|39322.4|39282.4|39322.4|39282.4|39322.4|39282.4|39322.4|39282.4|6
1642582270000|2022-01-19 08:51:10|39324.3|39284.3|39322.4|39282.4|39324.3|39284.3|39322.4|39282.4|0
1642582320000|2022-01-19 08:52:00|39332.4|39292.4|39329.3|39289.3|39332.4|39292.4|39329.3|39289.3|2
1642582350000|2022-01-19 08:52:30|39332.4|39292.4|39332.4|39292.4|39332.4|39292.4|39332.4|39292.4|0
1642582360000|2022-01-19 08:52:40|39334.3|39294.3|39332.4|39292.4|39334.3|39294.3|39332.4|39292.4|1
1642582380000|2022-01-19 08:53:00|39329.3|39289.3|39329.3|39289.3|39329.3|39289.3|39329.3|39289.3|1
1642582400000|2022-01-19 08:53:20|39334.3|39294.3|39334.3|39294.3|39334.3|39294.3|39334.3|39294.3|1
1642582410000|2022-01-19 08:53:30|39332.4|39292.4|39332.4|39292.4|39332.4|39292.4|39332.4|39292.4|0
1642582440000|2022-01-19 08:54:00|39327.4|39287.4|39329.3|39289.3|39329.3|39289.3|39327.4|39287.4|1
1642582450000|2022-01-19 08:54:10|39332.4|39292.4|39329.3|39289.3|39332.4|39292.4|39329.3|39289.3|0
1642582510000|2022-01-19 08:55:10|39332.4|39292.4|39327.4|39287.4|39332.4|39292.4|39325.5|39285.5|3
1642582520000|2022-01-19 08:55:20|39329.3|39289.3|39332.4|39292.4|39332.4|39292.4|39329.3|39289.3|0
1642582530000|2022-01-19 08:55:30|39327.4|39287.4|39327.4|39287.4|39327.4|39287.4|39327.4|39287.4|0
1642582540000|2022-01-19 08:55:40|39329.3|39289.3|39329.3|39289.3|39329.3|39289.3|39329.3|39289.3|0
1642582560000|2022-01-19 08:56:00|39325.5|39285.5|39322.4|39282.4|39327.4|39287.4|39322.4|39282.4|0
1642582590000|2022-01-19 08:56:30|39335.5|39295.5|39332.4|39292.4|39335.5|39295.5|39332.4|39292.4|2
1642582620000|2022-01-19 08:57:00|39327.4|39287.4|39337.4|39297.4|39340.5|39300.5|39327.4|39287.4|5
1642582640000|2022-01-19 08:57:20|39335.5|39295.5|39335.5|39295.5|39335.5|39295.5|39335.5|39295.5|0
1642582660000|2022-01-19 08:57:40|39332.4|39292.4|39330.5|39290.5|39332.4|39292.4|39330.5|39290.5|1
1642582680000|2022-01-19 08:58:00|39332.4|39292.4|39325.5|39285.5|39332.4|39292.4|39325.5|39285.5|1
1642582690000|2022-01-19 08:58:10|39327.4|39287.4|39327.4|39287.4|39327.4|39287.4|39327.4|39287.4|0
1642582700000|2022-01-19 08:58:20|39332.4|39292.4|39345.5|39305.5|39345.5|39305.5|39332.4|39292.4|5
1642582740000|2022-01-19 08:59:00|39340.5|39300.5|39340.5|39300.5|39340.5|39300.5|39340.5|39300.5|2
1642582770000|2022-01-19 08:59:30|39342.4|39302.4|39340.5|39300.5|39342.4|39302.4|39340.5|39300.5|0
1642582780000|2022-01-19 08:59:40|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|0
1642582800000|2022-01-19 09:00:00|39339.3|39299.3|39332.4|39292.4|39339.3|39299.3|39332.4|39292.4|1
1642582820000|2022-01-19 09:00:20|39342.4|39302.4|39339.3|39299.3|39342.4|39302.4|39337.4|39297.4|1
1642582830000|2022-01-19 09:00:30|39337.4|39297.4|39337.4|39297.4|39337.4|39297.4|39337.4|39297.4|0
1642582840000|2022-01-19 09:00:40|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|0
1642582880000|2022-01-19 09:01:20|39337.4|39297.4|39337.4|39297.4|39337.4|39297.4|39337.4|39297.4|1
1642582900000|2022-01-19 09:01:40|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|0
1642582910000|2022-01-19 09:01:50|39350.5|39310.5|39350.5|39310.5|39350.5|39310.5|39350.5|39310.5|2
1642582920000|2022-01-19 09:02:00|39345.5|39305.5|39337.4|39297.4|39345.5|39305.5|39337.4|39297.4|3
1642582930000|2022-01-19 09:02:10|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|0
1642582970000|2022-01-19 09:02:50|||||||||1
1642582980000|2022-01-19 09:03:00|39345.5|39305.5|39352.4|39312.4|39352.4|39312.4|39345.5|39305.5|2
1642582990000|2022-01-19 09:03:10|39355.5|39315.5|39355.5|39315.5|39355.5|39315.5|39355.5|39315.5|2
1642583000000|2022-01-19 09:03:20|39352.4|39312.4|39345.5|39305.5|39352.4|39312.4|39340.5|39300.5|1
1642583040000|2022-01-19 09:04:00|39342.4|39302.4|39335.5|39295.5|39342.4|39302.4|39335.5|39295.5|2
1642583060000|2022-01-19 09:04:20|39337.4|39297.4|39337.4|39297.4|39337.4|39297.4|39337.4|39297.4|0
1642583090000|2022-01-19 09:04:50|39340.5|39300.5|39340.5|39300.5|39340.5|39300.5|39340.5|39300.5|0
1642583100000|2022-01-19 09:05:00|39337.4|39297.4|39340.5|39300.5|39342.4|39302.4|39337.4|39297.4|2
1642583110000|2022-01-19 09:05:10|39345.5|39305.5|39340.5|39300.5|39345.5|39305.5|39340.5|39300.5|2
1642583130000|2022-01-19 09:05:30|39337.4|39297.4|39337.4|39297.4|39337.4|39297.4|39337.4|39297.4|0
1642583150000|2022-01-19 09:05:50|39342.4|39302.4|39345.5|39305.5|39345.5|39305.5|39342.4|39302.4|3
1642583160000|2022-01-19 09:06:00|39349.3|39309.3|39355.5|39315.5|39355.5|39315.5|39349.3|39309.3|5
1642583220000|2022-01-19 09:07:00|39352.4|39312.4|39345.5|39305.5|39352.4|39312.4|39345.5|39305.5|1
1642583230000|2022-01-19 09:07:10|39342.4|39302.4|39345.5|39305.5|39345.5|39305.5|39340.5|39300.5|1
1642583240000|2022-01-19 09:07:20|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|0
1642583250000|2022-01-19 09:07:30|39345.5|39305.5|39345.5|39305.5|39345.5|39305.5|39345.5|39305.5|1
1642583270000|2022-01-19 09:07:50|39349.3|39309.3|39347.4|39307.4|39349.3|39309.3|39347.4|39307.4|0
1642583280000|2022-01-19 09:08:00|39349.3|39309.3|39347.4|39307.4|39352.4|39312.4|39347.4|39307.4|0
1642583290000|2022-01-19 09:08:10|39342.4|39302.4|39335.5|39295.5|39342.4|39302.4|39335.5|39295.5|1
1642583300000|2022-01-19 09:08:20|39332.4|39292.4|39335.5|39295.5|39335.5|39295.5|39330.5|39290.5|1
1642583310000|2022-01-19 09:08:30|39338.6|39298.6|39342.4|39302.4|39342.4|39302.4|39338.6|39298.6|0
1642583320000|2022-01-19 09:08:40|39337.4|39297.4|39337.4|39297.4|39337.4|39297.4|39337.4|39297.4|1
1642583340000|2022-01-19 09:09:00|39339.3|39299.3|39355.5|39315.5|39355.5|39315.5|39334.3|39294.3|11
1642583400000|2022-01-19 09:10:00|39352.4|39312.4|39355.5|39315.5|39355.5|39315.5|39352.4|39312.4|10
1642583420000|2022-01-19 09:10:20|39364.3|39324.3|39355.5|39315.5|39364.3|39324.3|39355.5|39315.5|7
1642583440000|2022-01-19 09:10:40|39357.4|39317.4|39357.4|39317.4|39357.4|39317.4|39357.4|39317.4|0
1642583450000|2022-01-19 09:10:50|39355.5|39315.5|39355.5|39315.5|39355.5|39315.5|39355.5|39315.5|0
1642583470000|2022-01-19 09:11:10|39352.4|39312.4|39355.5|39315.5|39355.5|39315.5|39352.4|39312.4|5
1642583490000|2022-01-19 09:11:30|39360.5|39320.5|39355.5|39315.5|39360.5|39320.5|39355.5|39315.5|1
1642583520000|2022-01-19 09:12:00|39352.4|39312.4|39355.5|39315.5|39365.5|39325.5|39352.4|39312.4|3
1642583530000|2022-01-19 09:12:10|39358.6|39318.6|39355.5|39315.5|39362.4|39322.4|39355.5|39315.5|1
1642583540000|2022-01-19 09:12:20|39358.6|39318.6|39360.5|39320.5|39360.5|39320.5|39358.6|39318.6|0
1642583550000|2022-01-19 09:12:30|39357.4|39317.4|39355.5|39315.5|39357.4|39317.4|39355.5|39315.5|1
1642583570000|2022-01-19 09:12:50|39357.4|39317.4|39355.5|39315.5|39358.6|39318.6|39355.5|39315.5|2
1642583580000|2022-01-19 09:13:00|39358.6|39318.6|39352.4|39312.4|39358.6|39318.6|39352.4|39312.4|1
1642583590000|2022-01-19 09:13:10|39350.5|39310.5|39350.5|39310.5|39352.4|39312.4|39350.5|39310.5|0
1642583600000|2022-01-19 09:13:20|39352.4|39312.4|39352.4|39312.4|39352.4|39312.4|39350.5|39310.5|0
1642583610000|2022-01-19 09:13:30|39350.5|39310.5|39347.4|39307.4|39350.5|39310.5|39347.4|39307.4|1
1642583620000|2022-01-19 09:13:40|39344.3|39304.3|39337.4|39297.4|39344.3|39304.3|39337.4|39297.4|0
1642583630000|2022-01-19 09:13:50|39342.4|39302.4|39337.4|39297.4|39342.4|39302.4|39337.4|39297.4|0
1642583640000|2022-01-19 09:14:00|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|0
1642583680000|2022-01-19 09:14:40|39350.5|39310.5|39352.4|39312.4|39352.4|39312.4|39350.5|39310.5|3
1642583690000|2022-01-19 09:14:50|39357.4|39317.4|39355.5|39315.5|39357.4|39317.4|39355.5|39315.5|4
1642583700000|2022-01-19 09:15:00|39358.6|39318.6|39355.5|39315.5|39360.5|39320.5|39352.4|39312.4|3
1642583720000|2022-01-19 09:15:20|||||||||1
1642583740000|2022-01-19 09:15:40|39358.6|39318.6|39357.4|39317.4|39365.5|39325.5|39357.4|39317.4|6
1642583750000|2022-01-19 09:15:50|39355.5|39315.5|39355.5|39315.5|39355.5|39315.5|39355.5|39315.5|0
1642583760000|2022-01-19 09:16:00|39357.4|39317.4|39352.4|39312.4|39365.5|39325.5|39350.5|39310.5|4
1642583780000|2022-01-19 09:16:20|39347.4|39307.4|39352.4|39312.4|39352.4|39312.4|39347.4|39307.4|0
1642583810000|2022-01-19 09:16:50|39349.3|39309.3|39349.3|39309.3|39349.3|39309.3|39347.4|39307.4|1
1642583830000|2022-01-19 09:17:10|39347.4|39307.4|39349.3|39309.3|39349.3|39309.3|39347.4|39307.4|0
1642583840000|2022-01-19 09:17:20|39345.5|39305.5|39349.3|39309.3|39349.3|39309.3|39345.5|39305.5|0
1642583850000|2022-01-19 09:17:30|39347.4|39307.4|39347.4|39307.4|39349.3|39309.3|39347.4|39307.4|0
1642583860000|2022-01-19 09:17:40|39349.3|39309.3|39349.3|39309.3|39349.3|39309.3|39347.4|39307.4|1
1642583870000|2022-01-19 09:17:50|39347.4|39307.4|39352.4|39312.4|39352.4|39312.4|39347.4|39307.4|0
1642583880000|2022-01-19 09:18:00|39339.3|39299.3|39339.3|39299.3|39339.3|39299.3|39339.3|39299.3|18
1642583900000|2022-01-19 09:18:20|39337.4|39297.4|39337.4|39297.4|39337.4|39297.4|39337.4|39297.4|0
1642583910000|2022-01-19 09:18:30|39339.3|39299.3|39337.4|39297.4|39339.3|39299.3|39337.4|39297.4|0
1642583930000|2022-01-19 09:18:50|39339.3|39299.3|39339.3|39299.3|39342.4|39302.4|39339.3|39299.3|1
1642583940000|2022-01-19 09:19:00|39337.4|39297.4|39339.3|39299.3|39339.3|39299.3|39334.3|39294.3|1
1642583980000|2022-01-19 09:19:40|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|0
1642583990000|2022-01-19 09:19:50|39345.5|39305.5|39347.4|39307.4|39347.4|39307.4|39345.5|39305.5|3
1642584000000|2022-01-19 09:20:00|39349.3|39309.3|39349.3|39309.3|39349.3|39309.3|39349.3|39309.3|0
1642584020000|2022-01-19 09:20:20|39345.5|39305.5|39347.4|39307.4|39347.4|39307.4|39345.5|39305.5|0
1642584040000|2022-01-19 09:20:40|39355|39315|39365.5|39325.5|39368.6|39328.6|39355|39315|11
1642584050000|2022-01-19 09:20:50|39362.4|39322.4|39362.4|39322.4|39362.4|39322.4|39360.5|39320.5|2
1642584060000|2022-01-19 09:21:00|39367.4|39327.4|39362.4|39322.4|39367.4|39327.4|39357.4|39317.4|6
1642584070000|2022-01-19 09:21:10|39347.4|39307.4|39347.4|39307.4|39347.4|39307.4|39347.4|39307.4|2
1642584080000|2022-01-19 09:21:20|39344.3|39304.3|39344.3|39304.3|39344.3|39304.3|39344.3|39304.3|1
1642584090000|2022-01-19 09:21:30|39340.5|39300.5|39337.4|39297.4|39342.4|39302.4|39337.4|39297.4|0
1642584100000|2022-01-19 09:21:40|39334.3|39294.3|39320.5|39280.5|39337.4|39297.4|39320.5|39280.5|13
1642584110000|2022-01-19 09:21:50|39322.4|39282.4|39320.5|39280.5|39322.4|39282.4|39320.5|39280.5|0
1642584120000|2022-01-19 09:22:00|39322.4|39282.4|39327.4|39287.4|39332.4|39292.4|39320.5|39280.5|4
1642584130000|2022-01-19 09:22:10|39329.3|39289.3|39332.4|39292.4|39332.4|39292.4|39329.3|39289.3|0
1642584180000|2022-01-19 09:23:00|39342.4|39302.4|39357.4|39317.4|39357.4|39317.4|39337.4|39297.4|7
1642584190000|2022-01-19 09:23:10|39355.5|39315.5|39357.4|39317.4|39357.4|39317.4|39355.5|39315.5|0
1642584200000|2022-01-19 09:23:20|39362.4|39322.4|39370.5|39330.5|39370.5|39330.5|39362.4|39322.4|10
1642584210000|2022-01-19 09:23:30|||||||||4
1642584250000|2022-01-19 09:24:10|||||||||2
1642584280000|2022-01-19 09:24:40|39388.6|39348.6|39388.6|39348.6|39388.6|39348.6|39388.6|39348.6|2
1642584290000|2022-01-19 09:24:50|39380.5|39340.5|39381.7|39341.7|39388.6|39348.6|39378.6|39338.6|12
1642584300000|2022-01-19 09:25:00|39383.6|39343.6|39378.6|39338.6|39388.6|39348.6|39378.6|39338.6|5
1642584310000|2022-01-19 09:25:10|39381.7|39341.7|39378.6|39338.6|39383.6|39343.6|39376.7|39336.7|1
1642584320000|2022-01-19 09:25:20|39384.8|39344.8|39378.6|39338.6|39384.8|39344.8|39378.6|39338.6|3
1642584340000|2022-01-19 09:25:40|39383.6|39343.6|39378.6|39338.6|39383.6|39343.6|39378.6|39338.6|0
1642584350000|2022-01-19 09:25:50|39381.7|39341.7|39381.7|39341.7|39384.8|39344.8|39381.7|39341.7|6
1642584360000|2022-01-19 09:26:00|39378.6|39338.6|39363.6|39323.6|39386.7|39346.7|39361.7|39321.7|7
1642584370000|2022-01-19 09:26:10|39364.8|39324.8|39381.7|39341.7|39396.7|39356.7|39364.8|39324.8|27
1642584380000|2022-01-19 09:26:20|39383.6|39343.6|39378.6|39338.6|39383.6|39343.6|39378.6|39338.6|0
1642584390000|2022-01-19 09:26:30|39381.7|39341.7|39396.7|39356.7|39396.7|39356.7|39381.7|39341.7|1
1642584400000|2022-01-19 09:26:40|39398.6|39358.6|39398.6|39358.6|39398.6|39358.6|39398.6|39358.6|0
1642584410000|2022-01-19 09:26:50|39388.6|39348.6|39393.6|39353.6|39393.6|39353.6|39388.6|39348.6|2
1642584420000|2022-01-19 09:27:00|39396.7|39356.7|39373.6|39333.6|39396.7|39356.7|39371.7|39331.7|9
1642584430000|2022-01-19 09:27:10|39376.7|39336.7|39378.6|39338.6|39378.6|39338.6|39376.7|39336.7|0
1642584440000|2022-01-19 09:27:20|39373.6|39333.6|39373.6|39333.6|39373.6|39333.6|39373.6|39333.6|0
1642584450000|2022-01-19 09:27:30|39371.7|39331.7|39371.7|39331.7|39371.7|39331.7|39371.7|39331.7|0
1642584460000|2022-01-19 09:27:40|39373.6|39333.6|39373.6|39333.6|39373.6|39333.6|39373.6|39333.6|0
1642584470000|2022-01-19 09:27:50|39368.6|39328.6|39363.6|39323.6|39371.7|39331.7|39356.7|39316.7|4
1642584480000|2022-01-19 09:28:00|39361.7|39321.7|39348.6|39308.6|39361.7|39321.7|39348.6|39308.6|6
1642584500000|2022-01-19 09:28:20|39338.6|39298.6|39343.6|39303.6|39343.6|39303.6|39338.6|39298.6|2
1642584520000|2022-01-19 09:28:40|||||||||1
1642584530000|2022-01-19 09:28:50|39338.6|39298.6|39333.6|39293.6|39340.5|39300.5|39333.6|39293.6|4
1642584540000|2022-01-19 09:29:00|39328.6|39288.6|39328.6|39288.6|39330.5|39290.5|39325.5|39285.5|0
1642584550000|2022-01-19 09:29:10|39330.5|39290.5|39325.5|39285.5|39330.5|39290.5|39325.5|39285.5|0
1642584570000|2022-01-19 09:29:30|39328.6|39288.6|39328.6|39288.6|39328.6|39288.6|39328.6|39288.6|1
1642584580000|2022-01-19 09:29:40|39330.5|39290.5|39320.5|39280.5|39330.5|39290.5|39320.5|39280.5|6
1642584600000|2022-01-19 09:30:00|39328.6|39288.6|39328.6|39288.6|39330.5|39290.5|39328.6|39288.6|3
1642584610000|2022-01-19 09:30:10|39333.6|39293.6|39333.6|39293.6|39336.7|39296.7|39333.6|39293.6|2
1642584620000|2022-01-19 09:30:20|39336.7|39296.7|39341.7|39301.7|39343.6|39303.6|39336.7|39296.7|0
1642584630000|2022-01-19 09:30:30|39343.6|39303.6|39348.6|39308.6|39348.6|39308.6|39343.6|39303.6|9
1642584640000|2022-01-19 09:30:40|39350.5|39310.5|39348.6|39308.6|39350.5|39310.5|39348.6|39308.6|0
1642584650000|2022-01-19 09:30:50|39346.7|39306.7|39346.7|39306.7|39346.7|39306.7|39346.7|39306.7|0
1642584670000|2022-01-19 09:31:10|39343.6|39303.6|39343.6|39303.6|39343.6|39303.6|39343.6|39303.6|1
1642584680000|2022-01-19 09:31:20|39338.6|39298.6|39343.6|39303.6|39343.6|39303.6|39338.6|39298.6|23
1642584700000|2022-01-19 09:31:40|39341.7|39301.7|39341.7|39301.7|39341.7|39301.7|39341.7|39301.7|1
1642584710000|2022-01-19 09:31:50|39343.6|39303.6|39343.6|39303.6|39345.5|39305.5|39341.7|39301.7|0
1642584720000|2022-01-19 09:32:00|39341.7|39301.7|39361.7|39321.7|39363.6|39323.6|39341.7|39301.7|12
1642584730000|2022-01-19 09:32:10|39363.6|39323.6|39361.7|39321.7|39363.6|39323.6|39361.7|39321.7|0
1642584740000|2022-01-19 09:32:20|39363.6|39323.6|39361.7|39321.7|39363.6|39323.6|39361.7|39321.7|0
1642584770000|2022-01-19 09:32:50|39363.6|39323.6|39361.7|39321.7|39363.6|39323.6|39361.7|39321.7|1
1642584780000|2022-01-19 09:33:00|39356.7|39316.7|39356.7|39316.7|39358.6|39318.6|39348.6|39308.6|11
1642584800000|2022-01-19 09:33:20|39353.6|39313.6|39353.6|39313.6|39353.6|39313.6|39353.6|39313.6|0
1642584810000|2022-01-19 09:33:30|39351.7|39311.7|39351.7|39311.7|39351.7|39311.7|39351.7|39311.7|0
1642584820000|2022-01-19 09:33:40|39346.7|39306.7|39351.7|39311.7|39351.7|39311.7|39346.7|39306.7|0
1642584840000|2022-01-19 09:34:00|39348.6|39308.6|39358.6|39318.6|39358.6|39318.6|39343.6|39303.6|9
1642584890000|2022-01-19 09:34:50|39351.7|39311.7|39343.6|39303.6|39351.7|39311.7|39341.7|39301.7|2
1642584900000|2022-01-19 09:35:00|39346.7|39306.7|39341.7|39301.7|39346.7|39306.7|39341.7|39301.7|2
1642584920000|2022-01-19 09:35:20|39346.7|39306.7|39346.7|39306.7|39346.7|39306.7|39346.7|39306.7|0
1642584940000|2022-01-19 09:35:40|39343.6|39303.6|39343.6|39303.6|39343.6|39303.6|39338.6|39298.6|2
1642584960000|2022-01-19 09:36:00|39341.7|39301.7|39338.6|39298.6|39343.6|39303.6|39338.6|39298.6|1
1642584970000|2022-01-19 09:36:10|39336.7|39296.7|39328.6|39288.6|39336.7|39296.7|39328.6|39288.6|7
1642584980000|2022-01-19 09:36:20|39326.7|39286.7|39326.7|39286.7|39326.7|39286.7|39326.7|39286.7|0
1642585040000|2022-01-19 09:37:20|39328.6|39288.6|39328.6|39288.6|39328.6|39288.6|39328.6|39288.6|0
1642585050000|2022-01-19 09:37:30|||||||||1
1642585070000|2022-01-19 09:37:50|39323.6|39283.6|39318.6|39278.6|39323.6|39283.6|39316.7|39276.7|2
1642585080000|2022-01-19 09:38:00|39308.6|39268.6|39308.6|39268.6|39308.6|39268.6|39308.6|39268.6|1
1642585100000|2022-01-19 09:38:20|39313.6|39273.6|39313.6|39273.6|39313.6|39273.6|39313.6|39273.6|8
1642585110000|2022-01-19 09:38:30|39308.6|39268.6|39308.6|39268.6|39308.6|39268.6|39308.6|39268.6|0
1642585120000|2022-01-19 09:38:40|39300.5|39260.5|39295.5|39255.5|39300.5|39260.5|39293.6|39253.6|9
1642585170000|2022-01-19 09:39:30|39292.4|39252.4|39290.5|39250.5|39292.4|39252.4|39290.5|39250.5|0
1642585180000|2022-01-19 09:39:40|39288.6|39248.6|39288.6|39248.6|39288.6|39248.6|39288.6|39248.6|2
1642585190000|2022-01-19 09:39:50|39308.6|39268.6|39308.6|39268.6|39308.6|39268.6|39305.5|39265.5|4
1642585200000|2022-01-19 09:40:00|39310.5|39270.5|39313.6|39273.6|39313.6|39273.6|39310.5|39270.5|2
1642585210000|2022-01-19 09:40:10|39315.5|39275.5|39323.6|39283.6|39326.7|39286.7|39315.5|39275.5|6
1642585220000|2022-01-19 09:40:20|39328.6|39288.6|39325.5|39285.5|39328.6|39288.6|39325.5|39285.5|5
1642585230000|2022-01-19 09:40:30|39323.6|39283.6|39323.6|39283.6|39323.6|39283.6|39323.6|39283.6|0
1642585240000|2022-01-19 09:40:40|39321.7|39281.7|39321.7|39281.7|39321.7|39281.7|39321.7|39281.7|0
1642585250000|2022-01-19 09:40:50|39296.7|39256.7|39296.7|39256.7|39296.7|39256.7|39296.7|39256.7|9
1642585260000|2022-01-19 09:41:00|39298.6|39258.6|39308.6|39268.6|39308.6|39268.6|39298.6|39258.6|5
1642585290000|2022-01-19 09:41:30|39298.6|39258.6|39298.6|39258.6|39298.6|39258.6|39298.6|39258.6|1
1642585320000|2022-01-19 09:42:00|39296.7|39256.7|39291.7|39251.7|39298.6|39258.6|39288.6|39248.6|3
1642585340000|2022-01-19 09:42:20|39294.8|39254.8|39281.7|39241.7|39298.6|39258.6|39281.7|39241.7|2
1642585350000|2022-01-19 09:42:30|39278.6|39238.6|39291.7|39251.7|39293.6|39253.6|39278.6|39238.6|3
1642585360000|2022-01-19 09:42:40|39293.6|39253.6|39296.7|39256.7|39296.7|39256.7|39293.6|39253.6|0
1642585370000|2022-01-19 09:42:50|39298.6|39258.6|39298.6|39258.6|39298.6|39258.6|39298.6|39258.6|0
1642585380000|2022-01-19 09:43:00|39298.5|39258.5|39305.4|39265.4|39305.4|39265.4|39298.5|39258.5|2
1642585390000|2022-01-19 09:43:10|39310.4|39270.4|39308.5|39268.5|39310.4|39270.4|39308.5|39268.5|5
1642585400000|2022-01-19 09:43:20|39306.7|39266.7|39293.5|39253.5|39306.7|39266.7|39293.5|39253.5|1
1642585430000|2022-01-19 09:43:50|39295.4|39255.4|39298.5|39258.5|39298.5|39258.5|39293.5|39253.5|0
1642585450000|2022-01-19 09:44:10|39300.4|39260.4|39308.5|39268.5|39308.5|39268.5|39300.4|39260.4|7
1642585460000|2022-01-19 09:44:20|39310.4|39270.4|39310.4|39270.4|39320.4|39280.4|39310.4|39270.4|43
1642585470000|2022-01-19 09:44:30|39312.3|39272.3|39315.4|39275.4|39315.4|39275.4|39312.3|39272.3|1
1642585480000|2022-01-19 09:44:40|39325.4|39285.4|39325.4|39285.4|39325.4|39285.4|39325.4|39285.4|2
1642585490000|2022-01-19 09:44:50|39328.5|39288.5|39328.5|39288.5|39328.5|39288.5|39328.5|39288.5|0
1642585500000|2022-01-19 09:45:00|39318.5|39278.5|39320.4|39280.4|39320.4|39280.4|39308.5|39268.5|4
1642585510000|2022-01-19 09:45:10|39318.5|39278.5|39326.6|39286.6|39326.6|39286.6|39310.4|39270.4|12
1642585520000|2022-01-19 09:45:20|39323.5|39283.5|39321.6|39281.6|39323.5|39283.5|39321.6|39281.6|1
1642585530000|2022-01-19 09:45:30|39323.5|39283.5|39326.6|39286.6|39326.6|39286.6|39323.5|39283.5|2
1642585540000|2022-01-19 09:45:40|39321.6|39281.6|39321.6|39281.6|39321.6|39281.6|39321.6|39281.6|3
1642585550000|2022-01-19 09:45:50|39323.5|39283.5|39326.6|39286.6|39326.6|39286.6|39321.6|39281.6|2
1642585560000|2022-01-19 09:46:00|39321.6|39281.6|39321.6|39281.6|39326.6|39286.6|39321.6|39281.6|4
1642585580000|2022-01-19 09:46:20|39323.5|39283.5|39321.6|39281.6|39323.5|39283.5|39321.6|39281.6|0
1642585630000|2022-01-19 09:47:10|39326.6|39286.6|39326.6|39286.6|39326.6|39286.6|39326.6|39286.6|0
1642585640000|2022-01-19 09:47:20|39321.6|39281.6|39311.6|39271.6|39321.6|39281.6|39311.6|39271.6|2
1642585650000|2022-01-19 09:47:30|39308.5|39268.5|39308.5|39268.5|39308.5|39268.5|39308.5|39268.5|0
1642585660000|2022-01-19 09:47:40|39311.6|39271.6|39311.6|39271.6|39316.6|39276.6|39311.6|39271.6|1
1642585670000|2022-01-19 09:47:50|39300.4|39260.4|39298.5|39258.5|39300.4|39260.4|39298.5|39258.5|13
1642585720000|2022-01-19 09:48:40|39288.5|39248.5|39288.5|39248.5|39288.5|39248.5|39288.5|39248.5|1
1642585770000|2022-01-19 09:49:30|39290.4|39250.4|39293.5|39253.5|39293.5|39253.5|39290.4|39250.4|1
1642585780000|2022-01-19 09:49:40|39288.5|39248.5|39288.5|39248.5|39288.5|39248.5|39288.5|39248.5|0
1642585830000|2022-01-19 09:50:30|||||||||1
1642585840000|2022-01-19 09:50:40|39283.5|39243.5|39278.5|39238.5|39283.5|39243.5|39278.5|39238.5|0
1642585870000|2022-01-19 09:51:10|39268.5|39228.5|39268.5|39228.5|39276.6|39236.6|39268.5|39228.5|1
1642585880000|2022-01-19 09:51:20|39266.6|39226.6|39266.6|39226.6|39266.6|39226.6|39266.6|39226.6|0
1642585900000|2022-01-19 09:51:40|39263.5|39223.5|39266.6|39226.6|39266.6|39226.6|39263.5|39223.5|0
1642585920000|2022-01-19 09:52:00|39273.5|39233.5|39273.5|39233.5|39273.5|39233.5|39273.5|39233.5|2
1642585930000|2022-01-19 09:52:10|39268.5|39228.5|39268.5|39228.5|39268.5|39228.5|39266.6|39226.6|0
1642585950000|2022-01-19 09:52:30|39265.4|39225.4|39268.5|39228.5|39268.5|39228.5|39265.4|39225.4|0
1642585960000|2022-01-19 09:52:40|39273.5|39233.5|39273.5|39233.5|39273.5|39233.5|39273.5|39233.5|1
1642585970000|2022-01-19 09:52:50|39271.6|39231.6|39273.5|39233.5|39273.5|39233.5|39271.6|39231.6|0
1642585980000|2022-01-19 09:53:00|39271.6|39231.6|39283.5|39243.5|39283.5|39243.5|39271.6|39231.6|1
1642585990000|2022-01-19 09:53:10|39286.6|39246.6|39283.5|39243.5|39286.6|39246.6|39281.6|39241.6|0
1642586000000|2022-01-19 09:53:20|39281.6|39241.6|39281.6|39241.6|39281.6|39241.6|39281.6|39241.6|0
1642586010000|2022-01-19 09:53:30|39283.5|39243.5|39281.6|39241.6|39283.5|39243.5|39281.6|39241.6|0
1642586020000|2022-01-19 09:53:40|39283.5|39243.5|39283.5|39243.5|39283.5|39243.5|39283.5|39243.5|0
1642586080000|2022-01-19 09:54:40|39285.4|39245.4|39293.5|39253.5|39293.5|39253.5|39285.4|39245.4|2
1642586090000|2022-01-19 09:54:50|39296.6|39256.6|39296.6|39256.6|39296.6|39256.6|39296.6|39256.6|1
1642586100000|2022-01-19 09:55:00|39293.5|39253.5|39298.5|39258.5|39298.5|39258.5|39293.5|39253.5|0
1642586130000|2022-01-19 09:55:30|||||||||1
1642586140000|2022-01-19 09:55:40|39306.6|39266.6|39306.6|39266.6|39306.6|39266.6|39306.6|39266.6|8
1642586150000|2022-01-19 09:55:50|39301.6|39261.6|39303.5|39263.5|39303.5|39263.5|39301.6|39261.6|0
1642586160000|2022-01-19 09:56:00|39306.6|39266.6|39306.6|39266.6|39306.6|39266.6|39306.6|39266.6|0
1642586180000|2022-01-19 09:56:20|39316.6|39276.6|39328.5|39288.5|39328.5|39288.5|39316.6|39276.6|7
1642586230000|2022-01-19 09:57:10|39326.6|39286.6|39326.6|39286.6|39326.6|39286.6|39326.6|39286.6|0
1642586240000|2022-01-19 09:57:20|39328.5|39288.5|39328.5|39288.5|39328.5|39288.5|39328.5|39288.5|0
1642586250000|2022-01-19 09:57:30|39338.5|39298.5|39338.5|39298.5|39338.5|39298.5|39338.5|39298.5|6
1642586260000|2022-01-19 09:57:40|39336.6|39296.6|39338.5|39298.5|39338.5|39298.5|39336.6|39296.6|0
1642586270000|2022-01-19 09:57:50|39336.6|39296.6|39328.5|39288.5|39336.6|39296.6|39328.5|39288.5|1
1642586290000|2022-01-19 09:58:10|39331.6|39291.6|39331.6|39291.6|39333.5|39293.5|39331.6|39291.6|3
1642586310000|2022-01-19 09:58:30|39336.6|39296.6|39331.6|39291.6|39336.6|39296.6|39331.6|39291.6|1
1642586330000|2022-01-19 09:58:50|39333.5|39293.5|39341.6|39301.6|39346.6|39306.6|39333.5|39293.5|1
1642586380000|2022-01-19 09:59:40|39346.6|39306.6|39346.6|39306.6|39346.6|39306.6|39346.6|39306.6|0
1642586400000|2022-01-19 10:00:00|39343.5|39303.5|39351.6|39311.6|39351.6|39311.6|39341.6|39301.6|0
1642586410000|2022-01-19 10:00:10|39348.5|39308.5|39351.6|39311.6|39351.6|39311.6|39348.5|39308.5|0
1642586420000|2022-01-19 10:00:20|39356.6|39316.6|39356.6|39316.6|39356.6|39316.6|39356.6|39316.6|0
1642586430000|2022-01-19 10:00:30|39346.6|39306.6|39346.6|39306.6|39351.6|39311.6|39346.6|39306.6|0
1642586440000|2022-01-19 10:00:40|39348.5|39308.5|39346.6|39306.6|39348.5|39308.5|39346.6|39306.6|0
1642586450000|2022-01-19 10:00:50|39341.6|39301.6|39346.6|39306.6|39346.6|39306.6|39341.6|39301.6|4
1642586460000|2022-01-19 10:01:00|39341.6|39301.6|39341.6|39301.6|39341.6|39301.6|39341.6|39301.6|1
1642586470000|2022-01-19 10:01:10|39344.7|39304.7|39346.6|39306.6|39346.6|39306.6|39344.7|39304.7|0
1642586510000|2022-01-19 10:01:50|39338.5|39298.5|39341.6|39301.6|39341.6|39301.6|39336.6|39296.6|2
1642586520000|2022-01-19 10:02:00|39336.6|39296.6|39336.6|39296.6|39343.5|39303.5|39336.6|39296.6|0
1642586570000|2022-01-19 10:02:50|39341.6|39301.6|39341.6|39301.6|39341.6|39301.6|39341.6|39301.6|1
1642586580000|2022-01-19 10:03:00|39343.5|39303.5|39343.5|39303.5|39343.5|39303.5|39343.5|39303.5|0
1642586590000|2022-01-19 10:03:10|39341.6|39301.6|39341.6|39301.6|39341.6|39301.6|39341.6|39301.6|0
1642586710000|2022-01-19 10:05:10|39346.6|39306.6|39346.6|39306.6|39346.6|39306.6|39346.6|39306.6|0
1642586740000|2022-01-19 10:05:40|39341.6|39301.6|39346.6|39306.6|39346.6|39306.6|39341.6|39301.6|2
1642586750000|2022-01-19 10:05:50|39351.6|39311.6|39356.6|39316.6|39356.6|39316.6|39351.6|39311.6|1
1642586760000|2022-01-19 10:06:00|39359.7|39319.7|39358.5|39318.5|39361.6|39321.6|39358.5|39318.5|2
1642586770000|2022-01-19 10:06:10|39361.6|39321.6|39361.6|39321.6|39361.6|39321.6|39361.6|39321.6|0
1642586780000|2022-01-19 10:06:20|39356.6|39316.6|39358.5|39318.5|39361.6|39321.6|39356.6|39316.6|0
1642586790000|2022-01-19 10:06:30|39356.6|39316.6|39371.6|39331.6|39371.6|39331.6|39356.6|39316.6|4
1642586800000|2022-01-19 10:06:40|39368.5|39328.5|39368.5|39328.5|39368.5|39328.5|39366.6|39326.6|1
1642586810000|2022-01-19 10:06:50|39366.6|39326.6|39371.6|39331.6|39371.6|39331.6|39366.6|39326.6|1
1642586830000|2022-01-19 10:07:10|39380.4|39340.4|39381.6|39341.6|39381.6|39341.6|39380.4|39340.4|0
1642586850000|2022-01-19 10:07:30|39376.6|39336.6|39376.6|39336.6|39376.6|39336.6|39376.6|39336.6|0
1642586870000|2022-01-19 10:07:50|39371.6|39331.6|39371.6|39331.6|39371.6|39331.6|39371.6|39331.6|1
1642586900000|2022-01-19 10:08:20|39366.6|39326.6|39368.5|39328.5|39368.5|39328.5|39366.6|39326.6|0
1642586910000|2022-01-19 10:08:30|39366.6|39326.6|39366.6|39326.6|39366.6|39326.6|39366.6|39326.6|0
1642586920000|2022-01-19 10:08:40|39368.5|39328.5|39368.5|39328.5|39368.5|39328.5|39366.6|39326.6|0
1642586930000|2022-01-19 10:08:50|39366.6|39326.6|39376.6|39336.6|39376.6|39336.6|39366.6|39326.6|1
1642586940000|2022-01-19 10:09:00|39393.5|39353.5|39398.5|39358.5|39398.5|39358.5|39393.5|39353.5|19
1642586950000|2022-01-19 10:09:10|39396.6|39356.6|39391.6|39351.6|39396.6|39356.6|39391.6|39351.6|4
1642586960000|2022-01-19 10:09:20|39388.5|39348.5|39386.6|39346.6|39388.5|39348.5|39386.6|39346.6|0
1642586980000|2022-01-19 10:09:40|39381.6|39341.6|39391.6|39351.6|39396.6|39356.6|39381.6|39341.6|36
1642586990000|2022-01-19 10:09:50|39388.5|39348.5|39398.5|39358.5|39398.5|39358.5|39386.6|39346.6|6
1642587010000|2022-01-19 10:10:10|39396.6|39356.6|39398.5|39358.5|39398.5|39358.5|39396.6|39356.6|0
1642587040000|2022-01-19 10:10:40|39396.6|39356.6|39396.6|39356.6|39398.5|39358.5|39396.6|39356.6|4
1642587050000|2022-01-19 10:10:50|39398.5|39358.5|39398.5|39358.5|39398.5|39358.5|39396.6|39356.6|0
1642587060000|2022-01-19 10:11:00|39396.6|39356.6|39391.6|39351.6|39396.6|39356.6|39391.6|39351.6|1
1642587070000|2022-01-19 10:11:10|39383.5|39343.5|39386.6|39346.6|39388.5|39348.5|39383.5|39343.5|2
1642587080000|2022-01-19 10:11:20|39388.5|39348.5|39386.6|39346.6|39388.5|39348.5|39386.6|39346.6|0
1642587090000|2022-01-19 10:11:30|||||||||1
1642587110000|2022-01-19 10:11:50|39381.6|39341.6|39386.6|39346.6|39386.6|39346.6|39380.4|39340.4|3
1642587120000|2022-01-19 10:12:00|39388.5|39348.5|39388.5|39348.5|39388.5|39348.5|39386.6|39346.6|1
1642587130000|2022-01-19 10:12:10|39386.6|39346.6|39386.6|39346.6|39386.6|39346.6|39386.6|39346.6|0
1642587140000|2022-01-19 10:12:20|39388.5|39348.5|39391.6|39351.6|39396.6|39356.6|39388.5|39348.5|2
1642587150000|2022-01-19 10:12:30|39393.5|39353.5|39393.5|39353.5|39393.5|39353.5|39393.5|39353.5|0
1642587170000|2022-01-19 10:12:50|39396.6|39356.6|39396.6|39356.6|39396.6|39356.6|39396.6|39356.6|0
1642587180000|2022-01-19 10:13:00|39398.5|39358.5|39398.5|39358.5|39398.5|39358.5|39398.5|39358.5|5
1642587190000|2022-01-19 10:13:10|39396.6|39356.6|39418.5|39378.5|39420.4|39380.4|39396.6|39356.6|13
1642587200000|2022-01-19 10:13:20|39420.4|39380.4|39410.4|39370.4|39420.4|39380.4|39410.4|39370.4|2
1642587230000|2022-01-19 10:13:50|39405.4|39365.4|39398.5|39358.5|39405.4|39365.4|39398.5|39358.5|0
1642587240000|2022-01-19 10:14:00|39393.5|39353.5|39393.5|39353.5|39393.5|39353.5|39393.5|39353.5|1
1642587250000|2022-01-19 10:14:10|39390.4|39350.4|39393.5|39353.5|39393.5|39353.5|39388.5|39348.5|6
1642587260000|2022-01-19 10:14:20|39391.6|39351.6|39386.6|39346.6|39391.6|39351.6|39386.6|39346.6|0
1642587270000|2022-01-19 10:14:30|39388.5|39348.5|39388.5|39348.5|39388.5|39348.5|39388.5|39348.5|0
1642587290000|2022-01-19 10:14:50|39393.5|39353.5|39396.6|39356.6|39396.6|39356.6|39393.5|39353.5|1
1642587300000|2022-01-19 10:15:00|39393.5|39353.5|39386.6|39346.6|39396.6|39356.6|39381.6|39341.6|1
1642587310000|2022-01-19 10:15:10|39383.5|39343.5|39386.6|39346.6|39386.6|39346.6|39383.5|39343.5|2
1642587330000|2022-01-19 10:15:30|39381.6|39341.6|39383.5|39343.5|39383.5|39343.5|39381.6|39341.6|1
1642587350000|2022-01-19 10:15:50|39381.6|39341.6|39381.6|39341.6|39381.6|39341.6|39378.5|39338.5|0
1642587360000|2022-01-19 10:16:00|39378.5|39338.5|39386.6|39346.6|39386.6|39346.6|39378.5|39338.5|0
1642587370000|2022-01-19 10:16:10|39376.6|39336.6|39371.6|39331.6|39378.5|39338.5|39371.6|39331.6|5
1642587390000|2022-01-19 10:16:30|||||||||1
1642587420000|2022-01-19 10:17:00|39373.5|39333.5|39373.5|39333.5|39373.5|39333.5|39373.5|39333.5|0
1642587430000|2022-01-19 10:17:10|39376.6|39336.6|39376.6|39336.6|39376.6|39336.6|39376.6|39336.6|0
1642587450000|2022-01-19 10:17:30|||||||||1
1642587460000|2022-01-19 10:17:40|39371.6|39331.6|39371.6|39331.6|39371.6|39331.6|39371.6|39331.6|2
1642587500000|2022-01-19 10:18:20|39366.6|39326.6|39361.6|39321.6|39366.6|39326.6|39356.6|39316.6|5
1642587530000|2022-01-19 10:18:50|39366.6|39326.6|39366.6|39326.6|39366.6|39326.6|39366.6|39326.6|0
1642587540000|2022-01-19 10:19:00|||||||||3
1642587590000|2022-01-19 10:19:50|39371.6|39331.6|39371.6|39331.6|39371.6|39331.6|39371.6|39331.6|6
1642587620000|2022-01-19 10:20:20|39374.7|39334.7|39371.6|39331.6|39374.7|39334.7|39371.6|39331.6|1
1642587660000|2022-01-19 10:21:00|39368.5|39328.5|39346.6|39306.6|39371.6|39331.6|39346.6|39306.6|3
1642587680000|2022-01-19 10:21:20|39343.5|39303.5|39343.5|39303.5|39343.5|39303.5|39343.5|39303.5|0
1642587690000|2022-01-19 10:21:30|39346.6|39306.6|39348.5|39308.5|39353.5|39313.5|39346.6|39306.6|2
1642587720000|2022-01-19 10:22:00|39346.6|39306.6|39338.5|39298.5|39348.5|39308.5|39333.5|39293.5|4
1642587730000|2022-01-19 10:22:10|39335.4|39295.4|39315.4|39275.4|39335.4|39295.4|39310.4|39270.4|18
1642587740000|2022-01-19 10:22:20|39320.4|39280.4|39325.4|39285.4|39325.4|39285.4|39320.4|39280.4|2
1642587750000|2022-01-19 10:22:30|39323.5|39283.5|39325.4|39285.4|39325.4|39285.4|39321.6|39281.6|0
1642587760000|2022-01-19 10:22:40|39340.4|39300.4|39338.5|39298.5|39340.4|39300.4|39338.5|39298.5|19
1642587780000|2022-01-19 10:23:00|39343.5|39303.5|39343.5|39303.5|39343.5|39303.5|39343.5|39303.5|0
1642587830000|2022-01-19 10:23:50|39353.5|39313.5|39353.5|39313.5|39353.5|39313.5|39353.5|39313.5|3
1642587840000|2022-01-19 10:24:00|39351.6|39311.6|39348.5|39308.5|39351.6|39311.6|39348.5|39308.5|0
1642587870000|2022-01-19 10:24:30|39338.5|39298.5|39338.5|39298.5|39338.5|39298.5|39338.5|39298.5|1
1642587900000|2022-01-19 10:25:00|39340.4|39300.4|39340.4|39300.4|39340.4|39300.4|39340.4|39300.4|0
1642587920000|2022-01-19 10:25:20|39346.6|39306.6|39346.6|39306.6|39346.6|39306.6|39346.6|39306.6|1
1642587950000|2022-01-19 10:25:50|39341.6|39301.6|39346.6|39306.6|39346.6|39306.6|39341.6|39301.6|1
1642587970000|2022-01-19 10:26:10|39350.4|39310.4|39356.6|39316.6|39356.6|39316.6|39350.4|39310.4|4
1642587980000|2022-01-19 10:26:20|39361.6|39321.6|39361.6|39321.6|39366.6|39326.6|39361.6|39321.6|8
1642587990000|2022-01-19 10:26:30|39363.5|39323.5|39361.6|39321.6|39363.5|39323.5|39361.6|39321.6|0
1642588010000|2022-01-19 10:26:50|39363.5|39323.5|39366.6|39326.6|39366.6|39326.6|39363.5|39323.5|0
1642588070000|2022-01-19 10:27:50|39361.6|39321.6|39358.5|39318.5|39361.6|39321.6|39358.5|39318.5|2
1642588080000|2022-01-19 10:28:00|39361.6|39321.6|39363.5|39323.5|39363.5|39323.5|39361.6|39321.6|3
1642588090000|2022-01-19 10:28:10|39366.6|39326.6|39361.6|39321.6|39366.6|39326.6|39361.6|39321.6|2
1642588100000|2022-01-19 10:28:20|39358.5|39318.5|39363.5|39323.5|39363.5|39323.5|39358.5|39318.5|1
1642588110000|2022-01-19 10:28:30|39370.4|39330.4|39373.5|39333.5|39373.5|39333.5|39370.4|39330.4|1
1642588120000|2022-01-19 10:28:40|39370.4|39330.4|39370.4|39330.4|39370.4|39330.4|39370.4|39330.4|0
1642588130000|2022-01-19 10:28:50|39373.5|39333.5|39373.5|39333.5|39373.5|39333.5|39373.5|39333.5|1
1642588140000|2022-01-19 10:29:00|39375.4|39335.4|39378.5|39338.5|39378.5|39338.5|39375.4|39335.4|2
1642588160000|2022-01-19 10:29:20|39373.5|39333.5|39373.5|39333.5|39373.5|39333.5|39373.5|39333.5|0
1642588190000|2022-01-19 10:29:50|39370.4|39330.4|39368.5|39328.5|39370.4|39330.4|39368.5|39328.5|2
1642588210000|2022-01-19 10:30:10|39363.5|39323.5|39363.5|39323.5|39363.5|39323.5|39363.5|39323.5|1
1642588220000|2022-01-19 10:30:20|39360.4|39320.4|39371.6|39331.6|39371.6|39331.6|39360.4|39320.4|12
1642588240000|2022-01-19 10:30:40|39368.5|39328.5|39368.5|39328.5|39368.5|39328.5|39368.5|39328.5|0
1642588260000|2022-01-19 10:31:00|39371.5|39331.5|39371.5|39331.5|39371.5|39331.5|39371.5|39331.5|2
1642588270000|2022-01-19 10:31:10|39374.6|39334.6|39378.5|39338.5|39378.5|39338.5|39374.6|39334.6|0
1642588300000|2022-01-19 10:31:40|39378.4|39338.4|39378.4|39338.4|39378.4|39338.4|39378.4|39338.4|0
1642588310000|2022-01-19 10:31:50|39376.5|39336.5|39376.5|39336.5|39376.5|39336.5|39376.5|39336.5|0
1642588320000|2022-01-19 10:32:00|39378.4|39338.4|39378.4|39338.4|39378.4|39338.4|39376.5|39336.5|0
1642588340000|2022-01-19 10:32:20|39376.5|39336.5|39376.5|39336.5|39376.5|39336.5|39376.5|39336.5|0
1642588350000|2022-01-19 10:32:30|39371.5|39331.5|39371.5|39331.5|39371.5|39331.5|39371.5|39331.5|1
1642588360000|2022-01-19 10:32:40|39368.4|39328.4|39360.3|39320.3|39368.4|39328.4|39360.3|39320.3|1
1642588370000|2022-01-19 10:32:50|39363.4|39323.4|39363.4|39323.4|39363.4|39323.4|39363.4|39323.4|1
1642588390000|2022-01-19 10:33:10|39365.3|39325.3|39368.4|39328.4|39370.3|39330.3|39365.3|39325.3|2
1642588400000|2022-01-19 10:33:20|||||||||1
1642588410000|2022-01-19 10:33:30|39370.3|39330.3|39370.3|39330.3|39370.3|39330.3|39370.3|39330.3|0
1642588420000|2022-01-19 10:33:40|39368.4|39328.4|39376.5|39336.5|39376.5|39336.5|39368.4|39328.4|1
1642588430000|2022-01-19 10:33:50|39373.4|39333.4|39373.4|39333.4|39373.4|39333.4|39373.4|39333.4|1
1642588450000|2022-01-19 10:34:10|39370.3|39330.3|39368.4|39328.4|39370.3|39330.3|39368.4|39328.4|0
1642588490000|2022-01-19 10:34:50|39373.4|39333.4|39376.5|39336.5|39376.5|39336.5|39373.4|39333.4|5
1642588510000|2022-01-19 10:35:10|39378.4|39338.4|39383.4|39343.4|39383.4|39343.4|39378.4|39338.4|3
1642588520000|2022-01-19 10:35:20|39386.5|39346.5|39386.5|39346.5|39386.5|39346.5|39386.5|39346.5|0
1642588530000|2022-01-19 10:35:30|39388.4|39348.4|39388.4|39348.4|39388.4|39348.4|39388.4|39348.4|0
1642588540000|2022-01-19 10:35:40|39386.5|39346.5|39383.4|39343.4|39386.5|39346.5|39383.4|39343.4|1
1642588550000|2022-01-19 10:35:50|39380.3|39340.3|39386.5|39346.5|39386.5|39346.5|39380.3|39340.3|1
1642588560000|2022-01-19 10:36:00|39388.4|39348.4|39393.4|39353.4|39396.5|39356.5|39388.4|39348.4|3
1642588570000|2022-01-19 10:36:10|39388.4|39348.4|39386.5|39346.5|39388.4|39348.4|39386.5|39346.5|0
1642588580000|2022-01-19 10:36:20|39383.4|39343.4|39386.5|39346.5|39386.5|39346.5|39383.4|39343.4|2
1642588590000|2022-01-19 10:36:30|39383.4|39343.4|39383.4|39343.4|39383.4|39343.4|39383.4|39343.4|1
1642588620000|2022-01-19 10:37:00|39380.3|39340.3|39375.3|39335.3|39380.3|39340.3|39375.3|39335.3|2
1642588630000|2022-01-19 10:37:10|39373.4|39333.4|39370.3|39330.3|39375.3|39335.3|39370.3|39330.3|0
1642588640000|2022-01-19 10:37:20|39368.4|39328.4|39368.4|39328.4|39368.4|39328.4|39368.4|39328.4|0
1642588690000|2022-01-19 10:38:10|39373.4|39333.4|39373.4|39333.4|39373.4|39333.4|39373.4|39333.4|1
1642588700000|2022-01-19 10:38:20|39379.6|39339.6|39378.4|39338.4|39379.6|39339.6|39378.4|39338.4|0
1642588750000|2022-01-19 10:39:10|39383.4|39343.4|39381.5|39341.5|39383.4|39343.4|39381.5|39341.5|0
1642588770000|2022-01-19 10:39:30|39378.4|39338.4|39378.4|39338.4|39378.4|39338.4|39378.4|39338.4|0
1642588790000|2022-01-19 10:39:50|39376.5|39336.5|39378.4|39338.4|39378.4|39338.4|39376.5|39336.5|0
1642588800000|2022-01-19 10:40:00|39376.5|39336.5|39376.5|39336.5|39376.5|39336.5|39376.5|39336.5|1
1642588880000|2022-01-19 10:41:20|39373.4|39333.4|39370.3|39330.3|39373.4|39333.4|39368.4|39328.4|1
1642588900000|2022-01-19 10:41:40|39368.4|39328.4|39368.4|39328.4|39370.3|39330.3|39368.4|39328.4|0
1642588930000|2022-01-19 10:42:10|||||||||1
1642588940000|2022-01-19 10:42:20|39370.3|39330.3|39376.5|39336.5|39380.3|39340.3|39370.3|39330.3|3
1642588960000|2022-01-19 10:42:40|39378.4|39338.4|39383.4|39343.4|39383.4|39343.4|39378.4|39338.4|2
1642588970000|2022-01-19 10:42:50|39386.5|39346.5|39386.5|39346.5|39386.5|39346.5|39386.5|39346.5|0
1642588980000|2022-01-19 10:43:00|39388.4|39348.4|39388.4|39348.4|39388.4|39348.4|39388.4|39348.4|0
1642589020000|2022-01-19 10:43:40|39381.5|39341.5|39381.5|39341.5|39383.4|39343.4|39381.5|39341.5|2
1642589030000|2022-01-19 10:43:50|39378.4|39338.4|39391.5|39351.5|39391.5|39351.5|39378.4|39338.4|3
1642589050000|2022-01-19 10:44:10|39383.4|39343.4|39381.5|39341.5|39383.4|39343.4|39381.5|39341.5|0
1642589060000|2022-01-19 10:44:20|39384.6|39344.6|39381.5|39341.5|39384.6|39344.6|39381.5|39341.5|1
1642589070000|2022-01-19 10:44:30|39378.4|39338.4|39378.4|39338.4|39378.4|39338.4|39378.4|39338.4|0
1642589080000|2022-01-19 10:44:40|39376.5|39336.5|39378.4|39338.4|39378.4|39338.4|39376.5|39336.5|0
1642589100000|2022-01-19 10:45:00|39383.4|39343.4|39381.5|39341.5|39383.4|39343.4|39381.5|39341.5|2
1642589110000|2022-01-19 10:45:10|39375.8|39335.8|39366.5|39326.5|39375.8|39335.8|39366.5|39326.5|7
1642589120000|2022-01-19 10:45:20|39368.4|39328.4|39363.4|39323.4|39373.4|39333.4|39363.4|39323.4|0
1642589130000|2022-01-19 10:45:30|39366.5|39326.5|39366.5|39326.5|39366.5|39326.5|39366.5|39326.5|0
1642589150000|2022-01-19 10:45:50|39373.4|39333.4|39371.5|39331.5|39373.4|39333.4|39371.5|39331.5|0
1642589160000|2022-01-19 10:46:00|39368.4|39328.4|39361.5|39321.5|39368.4|39328.4|39361.5|39321.5|11
1642589170000|2022-01-19 10:46:10|39358.4|39318.4|39363.4|39323.4|39363.4|39323.4|39358.4|39318.4|1
1642589180000|2022-01-19 10:46:20|39361.5|39321.5|39361.5|39321.5|39363.4|39323.4|39361.5|39321.5|0
1642589210000|2022-01-19 10:46:50|||||||||3
1642589230000|2022-01-19 10:47:10|39358.4|39318.4|39348.4|39308.4|39358.4|39318.4|39348.4|39308.4|8
1642589260000|2022-01-19 10:47:40|39353.4|39313.4|39348.4|39308.4|39353.4|39313.4|39348.4|39308.4|0
1642589270000|2022-01-19 10:47:50|39351.5|39311.5|39351.5|39311.5|39351.5|39311.5|39351.5|39311.5|4
1642589290000|2022-01-19 10:48:10|39348.4|39308.4|39348.4|39308.4|39348.4|39308.4|39348.4|39308.4|0
1642589300000|2022-01-19 10:48:20|39353.4|39313.4|39353.4|39313.4|39353.4|39313.4|39353.4|39313.4|4
1642589310000|2022-01-19 10:48:30|39351.5|39311.5|39351.5|39311.5|39351.5|39311.5|39351.5|39311.5|0
1642589340000|2022-01-19 10:49:00|39348.4|39308.4|39348.4|39308.4|39348.4|39308.4|39348.4|39308.4|0
1642589370000|2022-01-19 10:49:30|39346.5|39306.5|39346.5|39306.5|39346.5|39306.5|39346.5|39306.5|0
1642589400000|2022-01-19 10:50:00|39353.4|39313.4|39353.4|39313.4|39353.4|39313.4|39353.4|39313.4|0
1642589410000|2022-01-19 10:50:10|39356.5|39316.5|39360.3|39320.3|39360.3|39320.3|39356.5|39316.5|0
1642589420000|2022-01-19 10:50:20|39358.4|39318.4|39358.4|39318.4|39358.4|39318.4|39358.4|39318.4|0
1642589460000|2022-01-19 10:51:00|39348.4|39308.4|39348.4|39308.4|39348.4|39308.4|39348.4|39308.4|2
1642589470000|2022-01-19 10:51:10|39350.3|39310.3|39350.3|39310.3|39350.3|39310.3|39350.3|39310.3|0
1642589490000|2022-01-19 10:51:30|39348.4|39308.4|39348.4|39308.4|39348.4|39308.4|39348.4|39308.4|0
1642589520000|2022-01-19 10:52:00|39351.5|39311.5|39351.5|39311.5|39351.5|39311.5|39351.5|39311.5|9
1642589530000|2022-01-19 10:52:10|39348.4|39308.4|39356.5|39316.5|39356.5|39316.5|39348.4|39308.4|11
1642589540000|2022-01-19 10:52:20|39351.5|39311.5|39351.5|39311.5|39351.5|39311.5|39351.5|39311.5|1
1642589550000|2022-01-19 10:52:30|39354.6|39314.6|39356.5|39316.5|39356.5|39316.5|39354.6|39314.6|0
1642589580000|2022-01-19 10:53:00|39358.4|39318.4|39358.4|39318.4|39358.4|39318.4|39358.4|39318.4|0
1642589660000|2022-01-19 10:54:20|39360.3|39320.3|39366.5|39326.5|39366.5|39326.5|39360.3|39320.3|2
1642589700000|2022-01-19 10:55:00|39358.4|39318.4|39353.4|39313.4|39358.4|39318.4|39353.4|39313.4|3
1642589710000|2022-01-19 10:55:10|39351.5|39311.5|39351.5|39311.5|39351.5|39311.5|39351.5|39311.5|0
1642589750000|2022-01-19 10:55:50|39353.4|39313.4|39356.5|39316.5|39356.5|39316.5|39353.4|39313.4|0
1642589760000|2022-01-19 10:56:00|39353.4|39313.4|39353.4|39313.4|39353.4|39313.4|39353.4|39313.4|0
1642589790000|2022-01-19 10:56:30|39351.5|39311.5|39348.4|39308.4|39351.5|39311.5|39348.4|39308.4|0
1642589810000|2022-01-19 10:56:50|39336.5|39296.5|39336.5|39296.5|39336.5|39296.5|39336.5|39296.5|8
1642589820000|2022-01-19 10:57:00|39343.4|39303.4|39343.4|39303.4|39343.4|39303.4|39343.4|39303.4|3
1642589900000|2022-01-19 10:58:20|39341.5|39301.5|39341.5|39301.5|39341.5|39301.5|39341.5|39301.5|0
1642589910000|2022-01-19 10:58:30|39343.4|39303.4|39346.5|39306.5|39346.5|39306.5|39343.4|39303.4|1
1642589920000|2022-01-19 10:58:40|39343.4|39303.4|39343.4|39303.4|39343.4|39303.4|39343.4|39303.4|0
1642589940000|2022-01-19 10:59:00|39341.5|39301.5|39341.5|39301.5|39341.5|39301.5|39341.5|39301.5|0
1642589960000|2022-01-19 10:59:20|39338.4|39298.4|39338.4|39298.4|39338.4|39298.4|39338.4|39298.4|0
1642589970000|2022-01-19 10:59:30|39343.4|39303.4|39341.5|39301.5|39343.4|39303.4|39341.5|39301.5|2
1642589990000|2022-01-19 10:59:50|39338.4|39298.4|39321.5|39281.5|39338.4|39298.4|39321.5|39281.5|11
1642590000000|2022-01-19 11:00:00|39318.4|39278.4|39321.5|39281.5|39321.5|39281.5|39318.4|39278.4|4
1642590020000|2022-01-19 11:00:20|39326.5|39286.5|39328.4|39288.4|39328.4|39288.4|39326.5|39286.5|1
1642590030000|2022-01-19 11:00:30|39326.5|39286.5|39313.4|39273.4|39326.5|39286.5|39313.4|39273.4|1
1642590040000|2022-01-19 11:00:40|39315.3|39275.3|39315.3|39275.3|39315.3|39275.3|39315.3|39275.3|0
1642590050000|2022-01-19 11:00:50|39318.4|39278.4|39318.4|39278.4|39318.4|39278.4|39318.4|39278.4|0
1642590060000|2022-01-19 11:01:00|39323.4|39283.4|39328.4|39288.4|39328.4|39288.4|39321.5|39281.5|4
1642590070000|2022-01-19 11:01:10|39318.4|39278.4|39318.4|39278.4|39318.4|39278.4|39318.4|39278.4|11
1642590090000|2022-01-19 11:01:30|39320.3|39280.3|39318.4|39278.4|39320.3|39280.3|39316.5|39276.5|0
1642590110000|2022-01-19 11:01:50|39320.3|39280.3|39323.4|39283.4|39323.4|39283.4|39320.3|39280.3|1
1642590120000|2022-01-19 11:02:00|39325.3|39285.3|39325.3|39285.3|39325.3|39285.3|39325.3|39285.3|0
1642590160000|2022-01-19 11:02:40|39328.4|39288.4|39328.4|39288.4|39328.4|39288.4|39328.4|39288.4|0
1642590170000|2022-01-19 11:02:50|39330.3|39290.3|39330.3|39290.3|39330.3|39290.3|39330.3|39290.3|1
1642590180000|2022-01-19 11:03:00|39328.4|39288.4|39328.4|39288.4|39328.4|39288.4|39328.4|39288.4|0
1642590200000|2022-01-19 11:03:20|||||||||3
1642590220000|2022-01-19 11:03:40|39318.4|39278.4|39318.4|39278.4|39318.4|39278.4|39318.4|39278.4|2
1642590230000|2022-01-19 11:03:50|39313.4|39273.4|39318.4|39278.4|39318.4|39278.4|39310.3|39270.3|2
1642590240000|2022-01-19 11:04:00|39331.5|39291.5|39331.5|39291.5|39331.5|39291.5|39331.5|39291.5|23
1642590270000|2022-01-19 11:04:30|39321.5|39281.5|39313.4|39273.4|39321.5|39281.5|39310.3|39270.3|15
1642590300000|2022-01-19 11:05:00|39318.4|39278.4|39313.4|39273.4|39318.4|39278.4|39313.4|39273.4|1
1642590320000|2022-01-19 11:05:20|39310.3|39270.3|39320.3|39280.3|39320.3|39280.3|39310.3|39270.3|1
1642590330000|2022-01-19 11:05:30|39318.4|39278.4|39318.4|39278.4|39318.4|39278.4|39318.4|39278.4|0
1642590340000|2022-01-19 11:05:40|39320.3|39280.3|39320.3|39280.3|39320.3|39280.3|39320.3|39280.3|0
1642590360000|2022-01-19 11:06:00|39318.4|39278.4|39323.4|39283.4|39325.3|39285.3|39318.4|39278.4|2
1642590380000|2022-01-19 11:06:20|39320.3|39280.3|39328.4|39288.4|39328.4|39288.4|39320.3|39280.3|5
1642590390000|2022-01-19 11:06:30|39323.4|39283.4|39323.4|39283.4|39323.4|39283.4|39323.4|39283.4|0
1642590410000|2022-01-19 11:06:50|39325.3|39285.3|39328.4|39288.4|39328.4|39288.4|39323.4|39283.4|0
1642590420000|2022-01-19 11:07:00|39330.3|39290.3|39328.4|39288.4|39330.3|39290.3|39328.4|39288.4|1
1642590430000|2022-01-19 11:07:10|39325.3|39285.3|39323.4|39283.4|39325.3|39285.3|39323.4|39283.4|2
1642590440000|2022-01-19 11:07:20|39328.4|39288.4|39328.4|39288.4|39328.4|39288.4|39328.4|39288.4|0
1642590470000|2022-01-19 11:07:50|39325.3|39285.3|39323.4|39283.4|39325.3|39285.3|39323.4|39283.4|0
1642590480000|2022-01-19 11:08:00|39320.3|39280.3|39325.3|39285.3|39325.3|39285.3|39320.3|39280.3|1
1642590510000|2022-01-19 11:08:30|39323.4|39283.4|39323.4|39283.4|39323.4|39283.4|39323.4|39283.4|0
1642590520000|2022-01-19 11:08:40|39320.3|39280.3|39328.4|39288.4|39328.4|39288.4|39320.3|39280.3|1
1642590540000|2022-01-19 11:09:00|39331.5|39291.5|39331.5|39291.5|39331.5|39291.5|39326.5|39286.5|3
1642590550000|2022-01-19 11:09:10|39328.4|39288.4|39328.4|39288.4|39328.4|39288.4|39328.4|39288.4|0
1642590560000|2022-01-19 11:09:20|39330.3|39290.3|39328.4|39288.4|39331.5|39291.5|39326.5|39286.5|0
1642590580000|2022-01-19 11:09:40|39323.4|39283.4|39321.5|39281.5|39323.4|39283.4|39321.5|39281.5|1
1642590590000|2022-01-19 11:09:50|39318.4|39278.4|39318.4|39278.4|39318.4|39278.4|39318.4|39278.4|0
1642590600000|2022-01-19 11:10:00|39321.5|39281.5|39318.4|39278.4|39321.5|39281.5|39318.4|39278.4|0
1642590620000|2022-01-19 11:10:20|39316.5|39276.5|39316.5|39276.5|39318.4|39278.4|39316.5|39276.5|0
1642590630000|2022-01-19 11:10:30|39310.3|39270.3|39310.3|39270.3|39310.3|39270.3|39310.3|39270.3|16
1642590640000|2022-01-19 11:10:40|39293.4|39253.4|39288.4|39248.4|39293.4|39253.4|39288.4|39248.4|7
1642590650000|2022-01-19 11:10:50|39285.3|39245.3|39283.4|39243.4|39285.3|39245.3|39283.4|39243.4|0
1642590660000|2022-01-19 11:11:00|39280.3|39240.3|39280.3|39240.3|39280.3|39240.3|39280.3|39240.3|1
1642590670000|2022-01-19 11:11:10|39278.4|39238.4|39278.4|39238.4|39280.3|39240.3|39278.4|39238.4|0
1642590680000|2022-01-19 11:11:20|39280.3|39240.3|39280.3|39240.3|39280.3|39240.3|39270.3|39230.3|5
1642590700000|2022-01-19 11:11:40|39278.4|39238.4|39280.3|39240.3|39280.3|39240.3|39275.3|39235.3|1
1642590710000|2022-01-19 11:11:50|39278.4|39238.4|39275.3|39235.3|39280.3|39240.3|39275.3|39235.3|0
1642590720000|2022-01-19 11:12:00|39280.3|39240.3|39272.2|39232.2|39280.3|39240.3|39270.3|39230.3|1
1642590730000|2022-01-19 11:12:10|39270.3|39230.3|39265.3|39225.3|39270.3|39230.3|39265.3|39225.3|0
1642590740000|2022-01-19 11:12:20|39268.4|39228.4|39278.4|39238.4|39278.4|39238.4|39268.4|39228.4|3
1642590760000|2022-01-19 11:12:40|39280.3|39240.3|39280.3|39240.3|39280.3|39240.3|39280.3|39240.3|0
1642590780000|2022-01-19 11:13:00|39283.4|39243.4|39283.4|39243.4|39283.4|39243.4|39283.4|39243.4|0
1642590800000|2022-01-19 11:13:20|39280.3|39240.3|39280.3|39240.3|39280.3|39240.3|39280.3|39240.3|0
1642590810000|2022-01-19 11:13:30|39278.4|39238.4|39278.4|39238.4|39278.4|39238.4|39278.4|39238.4|0
1642590820000|2022-01-19 11:13:40|39290.3|39250.3|39288.4|39248.4|39290.3|39250.3|39288.4|39248.4|0
1642590890000|2022-01-19 11:14:50|39283.4|39243.4|39283.4|39243.4|39288.4|39248.4|39283.4|39243.4|2
1642590900000|2022-01-19 11:15:00|39280.3|39240.3|39280.3|39240.3|39283.4|39243.4|39280.3|39240.3|1
1642590920000|2022-01-19 11:15:20|39278.4|39238.4|39278.4|39238.4|39278.4|39238.4|39278.4|39238.4|0
1642590940000|2022-01-19 11:15:40|||||||||1
1642591000000|2022-01-19 11:16:40|39280.3|39240.3|39288.4|39248.4|39290.3|39250.3|39280.3|39240.3|3
1642591010000|2022-01-19 11:16:50|39290.3|39250.3|39290.3|39250.3|39290.3|39250.3|39288.4|39248.4|0
1642591020000|2022-01-19 11:17:00|39288.4|39248.4|39288.4|39248.4|39290.3|39250.3|39288.4|39248.4|0
1642591030000|2022-01-19 11:17:10|39290.3|39250.3|39290.3|39250.3|39290.3|39250.3|39290.3|39250.3|0
1642591040000|2022-01-19 11:17:20|39295.3|39255.3|39295.3|39255.3|39300.3|39260.3|39295.3|39255.3|5
1642591060000|2022-01-19 11:17:40|39300.3|39260.3|39305.3|39265.3|39305.3|39265.3|39300.3|39260.3|3
1642591070000|2022-01-19 11:17:50|39303.4|39263.4|39303.4|39263.4|39305.3|39265.3|39303.4|39263.4|1
1642591080000|2022-01-19 11:18:00|39305.3|39265.3|39303.4|39263.4|39305.3|39265.3|39303.4|39263.4|0
1642591090000|2022-01-19 11:18:10|39305.3|39265.3|39323.4|39283.4|39323.4|39283.4|39305.3|39265.3|6
1642591100000|2022-01-19 11:18:20|39318.4|39278.4|39318.4|39278.4|39318.4|39278.4|39318.4|39278.4|0
1642591110000|2022-01-19 11:18:30|39305.3|39265.3|39303.4|39263.4|39305.3|39265.3|39303.4|39263.4|1
1642591120000|2022-01-19 11:18:40|39308.4|39268.4|39308.4|39268.4|39310.3|39270.3|39308.4|39268.4|2
1642591130000|2022-01-19 11:18:50|39306.4|39266.4|39305.3|39265.3|39308.4|39268.4|39303.4|39263.4|0
1642591140000|2022-01-19 11:19:00|39303.4|39263.4|39305.3|39265.3|39305.3|39265.3|39303.4|39263.4|0
1642591150000|2022-01-19 11:19:10|39303.4|39263.4|39303.4|39263.4|39305.3|39265.3|39303.4|39263.4|0
1642591190000|2022-01-19 11:19:50|39300.3|39260.3|39288.4|39248.4|39300.3|39260.3|39288.4|39248.4|1
1642591200000|2022-01-19 11:20:00|39290.3|39250.3|39290.3|39250.3|39290.3|39250.3|39288.4|39248.4|1
1642591210000|2022-01-19 11:20:10|39288.3|39248.3|39288.3|39248.3|39288.3|39248.3|39288.3|39248.3|0
1642591240000|2022-01-19 11:20:40|39286.4|39246.4|39286.4|39246.4|39286.4|39246.4|39286.4|39246.4|0
1642591250000|2022-01-19 11:20:50|39288.3|39248.3|39288.3|39248.3|39288.3|39248.3|39288.3|39248.3|0
1642591260000|2022-01-19 11:21:00|39283.3|39243.3|39278.3|39238.3|39283.3|39243.3|39276.4|39236.4|3
1642591270000|2022-01-19 11:21:10|39263.3|39223.3|39258.3|39218.3|39263.3|39223.3|39258.3|39218.3|1
1642591290000|2022-01-19 11:21:30|39266.4|39226.4|39268.3|39228.3|39268.3|39228.3|39266.4|39226.4|2
1642591320000|2022-01-19 11:22:00|39271.4|39231.4|39271.4|39231.4|39271.4|39231.4|39271.4|39231.4|2
1642591340000|2022-01-19 11:22:20|39268.3|39228.3|39268.3|39228.3|39268.3|39228.3|39268.3|39228.3|0
1642591360000|2022-01-19 11:22:40|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|0
1642591380000|2022-01-19 11:23:00|39273.3|39233.3|39273.3|39233.3|39273.3|39233.3|39273.3|39233.3|2
1642591390000|2022-01-19 11:23:10|39283.3|39243.3|39288.3|39248.3|39288.3|39248.3|39283.3|39243.3|1
1642591430000|2022-01-19 11:23:50|39293.3|39253.3|39298.3|39258.3|39298.3|39258.3|39293.3|39253.3|3
1642591460000|2022-01-19 11:24:20|39301.4|39261.4|39298.3|39258.3|39301.4|39261.4|39298.3|39258.3|3
1642591490000|2022-01-19 11:24:50|39288.3|39248.3|39293.3|39253.3|39293.3|39253.3|39288.3|39248.3|4
1642591500000|2022-01-19 11:25:00|39295.2|39255.2|39298.3|39258.3|39298.3|39258.3|39293.3|39253.3|5
1642591510000|2022-01-19 11:25:10|39303.3|39263.3|39303.3|39263.3|39303.3|39263.3|39303.3|39263.3|5
1642591520000|2022-01-19 11:25:20|39298.3|39258.3|39300.2|39260.2|39300.2|39260.2|39298.3|39258.3|0
1642591530000|2022-01-19 11:25:30|39298.3|39258.3|39298.3|39258.3|39298.3|39258.3|39298.3|39258.3|0
1642591590000|2022-01-19 11:26:30|39320.2|39280.2|39330.2|39290.2|39332.1|39292.1|39318.3|39278.3|12
1642591600000|2022-01-19 11:26:40|39332.1|39292.1|39330.2|39290.2|39332.1|39292.1|39330.2|39290.2|0
1642591610000|2022-01-19 11:26:50|||||||||4
1642591620000|2022-01-19 11:27:00|39342.1|39302.1|39338.3|39298.3|39345.2|39305.2|39338.3|39298.3|8
1642591630000|2022-01-19 11:27:10|39340.2|39300.2|39346.4|39306.4|39346.4|39306.4|39340.2|39300.2|4
1642591640000|2022-01-19 11:27:20|39343.3|39303.3|39346.4|39306.4|39348.3|39308.3|39343.3|39303.3|1
1642591650000|2022-01-19 11:27:30|39350.2|39310.2|39348.3|39308.3|39350.2|39310.2|39348.3|39308.3|3
1642591660000|2022-01-19 11:27:40|39336.4|39296.4|39333.3|39293.3|39336.4|39296.4|39333.3|39293.3|4
1642591670000|2022-01-19 11:27:50|39338.3|39298.3|39338.3|39298.3|39338.3|39298.3|39338.3|39298.3|1
1642591680000|2022-01-19 11:28:00|39340.2|39300.2|39338.3|39298.3|39340.2|39300.2|39338.3|39298.3|3
1642591700000|2022-01-19 11:28:20|39341.4|39301.4|39346.4|39306.4|39346.4|39306.4|39341.4|39301.4|1
1642591710000|2022-01-19 11:28:30|39356.4|39316.4|39341.4|39301.4|39356.4|39316.4|39341.4|39301.4|9
1642591730000|2022-01-19 11:28:50|39348.3|39308.3|39343.3|39303.3|39348.3|39308.3|39343.3|39303.3|1
1642591740000|2022-01-19 11:29:00|39346.4|39306.4|39346.4|39306.4|39346.4|39306.4|39346.4|39306.4|0
1642591750000|2022-01-19 11:29:10|39348.3|39308.3|39326.4|39286.4|39348.3|39308.3|39326.4|39286.4|2
1642591760000|2022-01-19 11:29:20|39328.3|39288.3|39328.3|39288.3|39333.3|39293.3|39326.4|39286.4|4
1642591770000|2022-01-19 11:29:30|39331.4|39291.4|39331.4|39291.4|39331.4|39291.4|39331.4|39291.4|0
1642591790000|2022-01-19 11:29:50|39336.4|39296.4|39338.3|39298.3|39338.3|39298.3|39336.4|39296.4|0
1642591800000|2022-01-19 11:30:00|39336.4|39296.4|39331.4|39291.4|39336.4|39296.4|39331.4|39291.4|13
1642591820000|2022-01-19 11:30:20|39338.3|39298.3|39338.3|39298.3|39338.3|39298.3|39331.4|39291.4|0
1642591830000|2022-01-19 11:30:30|39336.4|39296.4|39341.4|39301.4|39348.3|39308.3|39336.4|39296.4|3
1642591840000|2022-01-19 11:30:40|39344.5|39304.5|39348.3|39308.3|39348.3|39308.3|39344.5|39304.5|3
1642591850000|2022-01-19 11:30:50|39346.4|39306.4|39348.3|39308.3|39348.3|39308.3|39346.4|39306.4|1
1642591860000|2022-01-19 11:31:00|||||||||1
1642591880000|2022-01-19 11:31:20|||||||||2
1642591890000|2022-01-19 11:31:30|39356.4|39316.4|39356.4|39316.4|39356.4|39316.4|39356.4|39316.4|2
1642591900000|2022-01-19 11:31:40|39358.3|39318.3|39346.4|39306.4|39358.3|39318.3|39346.4|39306.4|4
1642591910000|2022-01-19 11:31:50|39348.3|39308.3|39351.4|39311.4|39351.4|39311.4|39348.3|39308.3|1
1642591920000|2022-01-19 11:32:00|||||||||11
1642591940000|2022-01-19 11:32:20|39356.4|39316.4|39351.4|39311.4|39356.4|39316.4|39348.3|39308.3|4
1642591950000|2022-01-19 11:32:30|39346.4|39306.4|39351.4|39311.4|39353.3|39313.3|39346.4|39306.4|1
1642591960000|2022-01-19 11:32:40|39354.5|39314.5|39336.4|39296.4|39354.5|39314.5|39336.4|39296.4|3
1642591970000|2022-01-19 11:32:50|39338.3|39298.3|39341.4|39301.4|39341.4|39301.4|39338.3|39298.3|1
1642591990000|2022-01-19 11:33:10|39346.4|39306.4|39348.3|39308.3|39348.3|39308.3|39346.4|39306.4|0
1642592010000|2022-01-19 11:33:30|39351.4|39311.4|39356.4|39316.4|39356.4|39316.4|39351.4|39311.4|2
1642592020000|2022-01-19 11:33:40|||||||||3
1642592030000|2022-01-19 11:33:50|39358.3|39318.3|39356.4|39316.4|39358.3|39318.3|39356.4|39316.4|0
1642592040000|2022-01-19 11:34:00|39358.3|39318.3|39358.3|39318.3|39358.3|39318.3|39358.3|39318.3|0
1642592050000|2022-01-19 11:34:10|39356.4|39316.4|39356.4|39316.4|39358.3|39318.3|39356.4|39316.4|0
1642592060000|2022-01-19 11:34:20|39358.3|39318.3|39358.3|39318.3|39358.3|39318.3|39356.4|39316.4|4
1642592070000|2022-01-19 11:34:30|39368.3|39328.3|39366.4|39326.4|39368.3|39328.3|39366.4|39326.4|4
1642592080000|2022-01-19 11:34:40|39368.3|39328.3|39366.4|39326.4|39368.3|39328.3|39366.4|39326.4|0
1642592090000|2022-01-19 11:34:50|39368.3|39328.3|39386.4|39346.4|39386.4|39346.4|39368.3|39328.3|27
1642592100000|2022-01-19 11:35:00|39391.4|39351.4|39396.4|39356.4|39396.4|39356.4|39386.4|39346.4|20
1642592110000|2022-01-19 11:35:10|39401.4|39361.4|39398.3|39358.3|39401.4|39361.4|39396.4|39356.4|2
1642592120000|2022-01-19 11:35:20|39396.4|39356.4|39396.4|39356.4|39396.4|39356.4|39396.4|39356.4|0
1642592130000|2022-01-19 11:35:30|39398.3|39358.3|39401.4|39361.4|39401.4|39361.4|39396.4|39356.4|6
1642592140000|2022-01-19 11:35:40|39396.4|39356.4|39396.4|39356.4|39401.4|39361.4|39396.4|39356.4|0
1642592150000|2022-01-19 11:35:50|39401.4|39361.4|39401.4|39361.4|39401.4|39361.4|39396.4|39356.4|0
1642592160000|2022-01-19 11:36:00|39396.4|39356.4|39396.4|39356.4|39406.4|39366.4|39396.4|39356.4|1
1642592170000|2022-01-19 11:36:10|39404.5|39364.5|39401.4|39361.4|39406.4|39366.4|39398.3|39358.3|4
1642592180000|2022-01-19 11:36:20|39398.3|39358.3|39398.3|39358.3|39398.3|39358.3|39398.3|39358.3|1
1642592210000|2022-01-19 11:36:50|39401.4|39361.4|39408.3|39368.3|39408.3|39368.3|39401.4|39361.4|1
1642592220000|2022-01-19 11:37:00|39406.4|39366.4|39408.3|39368.3|39408.3|39368.3|39406.4|39366.4|3
1642592230000|2022-01-19 11:37:10|||||||||3
1642592240000|2022-01-19 11:37:20|39406.4|39366.4|39406.4|39366.4|39406.4|39366.4|39406.4|39366.4|3
1642592250000|2022-01-19 11:37:30|39408.3|39368.3|39408.3|39368.3|39408.3|39368.3|39408.3|39368.3|3
1642592260000|2022-01-19 11:37:40|39406.4|39366.4|39406.4|39366.4|39408.3|39368.3|39406.4|39366.4|0
1642592270000|2022-01-19 11:37:50|39396.4|39356.4|39401.4|39361.4|39401.4|39361.4|39396.4|39356.4|32
1642592280000|2022-01-19 11:38:00|39398.3|39358.3|39401.4|39361.4|39401.4|39361.4|39398.3|39358.3|1
1642592290000|2022-01-19 11:38:10|39406.4|39366.4|39406.4|39366.4|39408.3|39368.3|39406.4|39366.4|0
1642592300000|2022-01-19 11:38:20|39408.3|39368.3|39401.4|39361.4|39408.3|39368.3|39396.4|39356.4|5
1642592310000|2022-01-19 11:38:30|39398.3|39358.3|39388.3|39348.3|39398.3|39358.3|39388.3|39348.3|3
1642592320000|2022-01-19 11:38:40|39391.4|39351.4|39396.4|39356.4|39396.4|39356.4|39388.3|39348.3|3
1642592330000|2022-01-19 11:38:50|39391.4|39351.4|39396.4|39356.4|39396.4|39356.4|39388.3|39348.3|3
1642592340000|2022-01-19 11:39:00|39391.4|39351.4|39391.4|39351.4|39391.4|39351.4|39391.4|39351.4|10
1642592350000|2022-01-19 11:39:10|39388.3|39348.3|39388.3|39348.3|39388.3|39348.3|39388.3|39348.3|0
1642592360000|2022-01-19 11:39:20|39391.4|39351.4|39391.4|39351.4|39391.4|39351.4|39391.4|39351.4|1
1642592370000|2022-01-19 11:39:30|||||||||1
1642592380000|2022-01-19 11:39:40|39394.5|39354.5|39406.4|39366.4|39406.4|39366.4|39394.5|39354.5|2
1642592390000|2022-01-19 11:39:50|39416.4|39376.4|39403.3|39363.3|39416.4|39376.4|39403.3|39363.3|19
1642592400000|2022-01-19 11:40:00|||||||||1
1642592410000|2022-01-19 11:40:10|39406.4|39366.4|39406.4|39366.4|39406.4|39366.4|39406.4|39366.4|0
1642592420000|2022-01-19 11:40:20|39408.3|39368.3|39408.3|39368.3|39408.3|39368.3|39408.3|39368.3|0
1642592430000|2022-01-19 11:40:30|39391.4|39351.4|39391.4|39351.4|39391.4|39351.4|39391.4|39351.4|15
1642592440000|2022-01-19 11:40:40|39388.3|39348.3|39391.4|39351.4|39391.4|39351.4|39388.3|39348.3|1
1642592450000|2022-01-19 11:40:50|39389.5|39349.5|39391.4|39351.4|39391.4|39351.4|39388.3|39348.3|13
1642592470000|2022-01-19 11:41:10|39394.5|39354.5|39398.3|39358.3|39401.4|39361.4|39394.5|39354.5|0
1642592480000|2022-01-19 11:41:20|||||||||3
1642592490000|2022-01-19 11:41:30|39408.3|39368.3|39401.4|39361.4|39408.3|39368.3|39398.3|39358.3|5
1642592500000|2022-01-19 11:41:40|39398.3|39358.3|39401.4|39361.4|39401.4|39361.4|39398.3|39358.3|1
1642592520000|2022-01-19 11:42:00|||||||||1
1642592530000|2022-01-19 11:42:10|39398.3|39358.3|39408.3|39368.3|39408.3|39368.3|39398.3|39358.3|9
1642592540000|2022-01-19 11:42:20|39413.3|39373.3|39413.3|39373.3|39413.3|39373.3|39413.3|39373.3|13
1642592550000|2022-01-19 11:42:30|39416.4|39376.4|39416.4|39376.4|39416.4|39376.4|39416.4|39376.4|1
1642592590000|2022-01-19 11:43:10|||||||||8
1642592600000|2022-01-19 11:43:20|39428.3|39388.3|39428.3|39388.3|39428.3|39388.3|39428.3|39388.3|9
1642592620000|2022-01-19 11:43:40|||||||||4
1642592630000|2022-01-19 11:43:50|39430.2|39390.2|39430.2|39390.2|39430.2|39390.2|39428.3|39388.3|0
1642592640000|2022-01-19 11:44:00|39428.3|39388.3|39428.3|39388.3|39428.3|39388.3|39428.3|39388.3|1
1642592650000|2022-01-19 11:44:10|39430.2|39390.2|39440.2|39400.2|39440.2|39400.2|39430.2|39390.2|6
1642592660000|2022-01-19 11:44:20|39438.3|39398.3|39438.3|39398.3|39440.2|39400.2|39438.3|39398.3|8
1642592670000|2022-01-19 11:44:30|39440.2|39400.2|39438.3|39398.3|39440.2|39400.2|39438.3|39398.3|2
1642592680000|2022-01-19 11:44:40|39428.3|39388.3|39428.3|39388.3|39428.3|39388.3|39428.3|39388.3|14
1642592710000|2022-01-19 11:45:10|39426.4|39386.4|39428.3|39388.3|39428.3|39388.3|39426.4|39386.4|4
1642592750000|2022-01-19 11:45:50|39406.4|39366.4|39406.4|39366.4|39408.3|39368.3|39406.4|39366.4|12
1642592760000|2022-01-19 11:46:00|39408.3|39368.3|39408.3|39368.3|39408.3|39368.3|39406.4|39366.4|2
1642592770000|2022-01-19 11:46:10|39406.4|39366.4|39408.3|39368.3|39408.3|39368.3|39406.4|39366.4|1
1642592790000|2022-01-19 11:46:30|39403.3|39363.3|39398.3|39358.3|39403.3|39363.3|39398.3|39358.3|1
1642592810000|2022-01-19 11:46:50|39401.4|39361.4|39401.4|39361.4|39401.4|39361.4|39401.4|39361.4|2
1642592820000|2022-01-19 11:47:00|39408.3|39368.3|39404.5|39364.5|39408.3|39368.3|39401.4|39361.4|0
1642592830000|2022-01-19 11:47:10|39406.4|39366.4|39406.4|39366.4|39406.4|39366.4|39406.4|39366.4|3
1642592840000|2022-01-19 11:47:20|39411.4|39371.4|39406.4|39366.4|39411.4|39371.4|39406.4|39366.4|2
1642592850000|2022-01-19 11:47:30|39408.3|39368.3|39408.3|39368.3|39408.3|39368.3|39408.3|39368.3|1
1642592860000|2022-01-19 11:47:40|39414|39374|39418.3|39378.3|39418.3|39378.3|39414|39374|3
1642592870000|2022-01-19 11:47:50|39420.2|39380.2|39416.4|39376.4|39420.2|39380.2|39416.4|39376.4|2
1642592880000|2022-01-19 11:48:00|39418.3|39378.3|39418.3|39378.3|39418.3|39378.3|39418.3|39378.3|3
1642592890000|2022-01-19 11:48:10|39413.3|39373.3|39411.4|39371.4|39413.3|39373.3|39411.4|39371.4|3
1642592900000|2022-01-19 11:48:20|39413.3|39373.3|39408.3|39368.3|39413.3|39373.3|39408.3|39368.3|0
1642592920000|2022-01-19 11:48:40|39406.4|39366.4|39406.4|39366.4|39406.4|39366.4|39406.4|39366.4|2
1642592940000|2022-01-19 11:49:00|39408.3|39368.3|39408.3|39368.3|39408.3|39368.3|39406.4|39366.4|1
1642592950000|2022-01-19 11:49:10|39405.2|39365.2|39405.2|39365.2|39405.2|39365.2|39405.2|39365.2|3
1642592980000|2022-01-19 11:49:40|39421.4|39381.4|39421.4|39381.4|39421.4|39381.4|39421.4|39381.4|6
1642592990000|2022-01-19 11:49:50|39416.4|39376.4|39418.3|39378.3|39418.3|39378.3|39416.4|39376.4|0
1642593000000|2022-01-19 11:50:00|39416.4|39376.4|39416.4|39376.4|39416.4|39376.4|39416.4|39376.4|0
1642593020000|2022-01-19 11:50:20|39406.4|39366.4|39406.4|39366.4|39406.4|39366.4|39406.4|39366.4|1
1642593030000|2022-01-19 11:50:30|39408.3|39368.3|39408.3|39368.3|39408.3|39368.3|39408.3|39368.3|0
1642593040000|2022-01-19 11:50:40|39406.4|39366.4|39408.3|39368.3|39408.3|39368.3|39406.4|39366.4|0
1642593060000|2022-01-19 11:51:00|39406.4|39366.4|39403.3|39363.3|39406.4|39366.4|39403.3|39363.3|4
1642593070000|2022-01-19 11:51:10|39400.2|39360.2|39388.3|39348.3|39400.2|39360.2|39388.3|39348.3|5
1642593100000|2022-01-19 11:51:40|39390.2|39350.2|39390.2|39350.2|39390.2|39350.2|39388.3|39348.3|0
1642593110000|2022-01-19 11:51:50|39388.3|39348.3|39408.3|39368.3|39408.3|39368.3|39388.3|39348.3|6
1642593120000|2022-01-19 11:52:00|39406.4|39366.4|39406.4|39366.4|39406.4|39366.4|39406.4|39366.4|1
1642593130000|2022-01-19 11:52:10|39411.4|39371.4|39406.4|39366.4|39411.4|39371.4|39406.4|39366.4|4
1642593180000|2022-01-19 11:53:00|39396.4|39356.4|39398.3|39358.3|39403.3|39363.3|39396.4|39356.4|2
1642593190000|2022-01-19 11:53:10|39401.4|39361.4|39401.4|39361.4|39403.3|39363.3|39401.4|39361.4|3
1642593200000|2022-01-19 11:53:20|39403.3|39363.3|39401.4|39361.4|39406.4|39366.4|39401.4|39361.4|1
1642593240000|2022-01-19 11:54:00|39403.3|39363.3|39398.3|39358.3|39403.3|39363.3|39398.3|39358.3|0
1642593260000|2022-01-19 11:54:20|39388.3|39348.3|39393.3|39353.3|39393.3|39353.3|39388.3|39348.3|43
1642593270000|2022-01-19 11:54:30|39391.4|39351.4|39388.3|39348.3|39391.4|39351.4|39388.3|39348.3|0
1642593280000|2022-01-19 11:54:40|||||||||1
1642593300000|2022-01-19 11:55:00|||||||||3
1642593390000|2022-01-19 11:56:30|39386.4|39346.4|39388.3|39348.3|39388.3|39348.3|39386.4|39346.4|0
1642593410000|2022-01-19 11:56:50|39376.4|39336.4|39378.3|39338.3|39378.3|39338.3|39376.4|39336.4|2
1642593460000|2022-01-19 11:57:40|39373.3|39333.3|39378.3|39338.3|39378.3|39338.3|39373.3|39333.3|2
1642593470000|2022-01-19 11:57:50|39380.2|39340.2|39380.2|39340.2|39383.3|39343.3|39380.2|39340.2|8
1642593480000|2022-01-19 11:58:00|39360.2|39320.2|39362.1|39322.1|39365.2|39325.2|39360.2|39320.2|9
1642593490000|2022-01-19 11:58:10|39359|39319|39355.2|39315.2|39359|39319|39355.2|39315.2|0
1642593590000|2022-01-19 11:59:50|||||||||1
1642593600000|2022-01-19 12:00:00|39360.2|39320.2|39355.2|39315.2|39360.2|39320.2|39355.2|39315.2|0
1642593620000|2022-01-19 12:00:20|39358.3|39318.3|39360.2|39320.2|39360.2|39320.2|39358.3|39318.3|0
1642593660000|2022-01-19 12:01:00|39350.2|39310.2|39340.2|39300.2|39350.2|39310.2|39337.1|39297.1|4
1642593670000|2022-01-19 12:01:10|39335.2|39295.2|39340.2|39300.2|39340.2|39300.2|39330.2|39290.2|15
1642593680000|2022-01-19 12:01:20|39335.2|39295.2|39335.2|39295.2|39335.2|39295.2|39335.2|39295.2|0
1642593690000|2022-01-19 12:01:30|39337.1|39297.1|39340.2|39300.2|39340.2|39300.2|39337.1|39297.1|0
1642593700000|2022-01-19 12:01:40|39338.3|39298.3|39338.3|39298.3|39338.3|39298.3|39338.3|39298.3|4
1642593710000|2022-01-19 12:01:50|39340.2|39300.2|39335.2|39295.2|39340.2|39300.2|39335.2|39295.2|0
1642593720000|2022-01-19 12:02:00|39340.2|39300.2|39340.2|39300.2|39340.2|39300.2|39340.2|39300.2|0
1642593730000|2022-01-19 12:02:10|39336.4|39296.4|39330.2|39290.2|39336.4|39296.4|39330.2|39290.2|1
1642593770000|2022-01-19 12:02:50|39335.2|39295.2|39340.2|39300.2|39340.2|39300.2|39335.2|39295.2|6
1642593800000|2022-01-19 12:03:20|39344|39304|39360.2|39320.2|39364|39324|39344|39304|20
1642593810000|2022-01-19 12:03:30|39355.2|39315.2|39355.2|39315.2|39355.2|39315.2|39355.2|39315.2|6
1642593820000|2022-01-19 12:03:40|39358.3|39318.3|39355.2|39315.2|39360.2|39320.2|39355.2|39315.2|5
1642593830000|2022-01-19 12:03:50|39350.2|39310.2|39350.2|39310.2|39355.2|39315.2|39350.2|39310.2|3
1642593840000|2022-01-19 12:04:00|39352.1|39312.1|39365.2|39325.2|39365.2|39325.2|39352.1|39312.1|3
1642593850000|2022-01-19 12:04:10|39360.2|39320.2|39370.2|39330.2|39370.2|39330.2|39360.2|39320.2|20
1642593860000|2022-01-19 12:04:20|39373.3|39333.3|39373.3|39333.3|39373.3|39333.3|39373.3|39333.3|0
1642593870000|2022-01-19 12:04:30|39375.2|39335.2|39370.2|39330.2|39375.2|39335.2|39370.2|39330.2|0
1642593910000|2022-01-19 12:05:10|39360.2|39320.2|39365.2|39325.2|39365.2|39325.2|39360.2|39320.2|8
1642593940000|2022-01-19 12:05:40|39360.2|39320.2|39360.2|39320.2|39360.2|39320.2|39360.2|39320.2|0
1642593960000|2022-01-19 12:06:00|39362.1|39322.1|39365.2|39325.2|39370.2|39330.2|39362.1|39322.1|5
1642593970000|2022-01-19 12:06:10|||||||||2
1642594000000|2022-01-19 12:06:40|39367.1|39327.1|39370.2|39330.2|39370.2|39330.2|39367.1|39327.1|1
1642594010000|2022-01-19 12:06:50|39374|39334|39380.2|39340.2|39380.2|39340.2|39374|39334|4
1642594020000|2022-01-19 12:07:00|39370.2|39330.2|39360.2|39320.2|39375.2|39335.2|39360.2|39320.2|2
1642594030000|2022-01-19 12:07:10|39362.1|39322.1|39365.2|39325.2|39365.2|39325.2|39360.2|39320.2|0
1642594040000|2022-01-19 12:07:20|39360.2|39320.2|39365.2|39325.2|39365.2|39325.2|39360.2|39320.2|0
1642594050000|2022-01-19 12:07:30|39360.2|39320.2|39360.2|39320.2|39360.2|39320.2|39360.2|39320.2|0
1642594060000|2022-01-19 12:07:40|39362.1|39322.1|39365.2|39325.2|39365.2|39325.2|39362.1|39322.1|1
1642594070000|2022-01-19 12:07:50|39360.2|39320.2|39355.2|39315.2|39365.2|39325.2|39355.2|39315.2|4
1642594090000|2022-01-19 12:08:10|39350.2|39310.2|39355.2|39315.2|39355.2|39315.2|39350.2|39310.2|0
1642594100000|2022-01-19 12:08:20|39350.2|39310.2|39350.2|39310.2|39350.2|39310.2|39350.2|39310.2|0
1642594110000|2022-01-19 12:08:30|39355.2|39315.2|39355.2|39315.2|39355.2|39315.2|39355.2|39315.2|0
1642594120000|2022-01-19 12:08:40|39360.2|39320.2|39353.2|39313.2|39360.2|39320.2|39352.1|39312.1|0
1642594140000|2022-01-19 12:09:00|39355.2|39315.2|39360.2|39320.2|39362.1|39322.1|39355.2|39315.2|0
1642594150000|2022-01-19 12:09:10|39362.1|39322.1|39362.1|39322.1|39362.1|39322.1|39362.1|39322.1|2
1642594160000|2022-01-19 12:09:20|39360.2|39320.2|39360.2|39320.2|39360.2|39320.2|39355.2|39315.2|1
1642594170000|2022-01-19 12:09:30|39362.1|39322.1|39362.1|39322.1|39362.1|39322.1|39362.1|39322.1|5
1642594180000|2022-01-19 12:09:40|39360.2|39320.2|39362.1|39322.1|39362.1|39322.1|39360.2|39320.2|0
1642594190000|2022-01-19 12:09:50|39360.2|39320.2|39360.2|39320.2|39360.2|39320.2|39360.2|39320.2|0
1642594200000|2022-01-19 12:10:00|39362.1|39322.1|39362.1|39322.1|39362.1|39322.1|39362.1|39322.1|2
1642594210000|2022-01-19 12:10:10|39360.2|39320.2|39360.2|39320.2|39360.2|39320.2|39355.2|39315.2|1
1642594220000|2022-01-19 12:10:20|39355.2|39315.2|39355.2|39315.2|39355.2|39315.2|39355.2|39315.2|0
1642594230000|2022-01-19 12:10:30|39365.2|39325.2|39365.2|39325.2|39365.2|39325.2|39365.2|39325.2|5
1642594240000|2022-01-19 12:10:40|39357.1|39317.1|39355.2|39315.2|39357.1|39317.1|39355.2|39315.2|0
1642594250000|2022-01-19 12:10:50|39360.2|39320.2|39362.1|39322.1|39364|39324|39360.2|39320.2|0
1642594260000|2022-01-19 12:11:00|39355.2|39315.2|39355.2|39315.2|39355.2|39315.2|39355.2|39315.2|2
1642594270000|2022-01-19 12:11:10|||||||||2
1642594310000|2022-01-19 12:11:50|39350.2|39310.2|39345.2|39305.2|39350.2|39310.2|39345.2|39305.2|3
1642594320000|2022-01-19 12:12:00|||||||||2
1642594350000|2022-01-19 12:12:30|39345.1|39305.1|39345.1|39305.1|39345.1|39305.1|39345.1|39305.1|0
1642594370000|2022-01-19 12:12:50|39365.1|39325.1|39362.1|39322.1|39365.1|39325.1|39362.1|39322.1|18
1642594380000|2022-01-19 12:13:00|39365.1|39325.1|39365.1|39325.1|39367.1|39327.1|39365.1|39325.1|0
1642594390000|2022-01-19 12:13:10|39367.1|39327.1|39365.1|39325.1|39367.1|39327.1|39365.1|39325.1|1
1642594420000|2022-01-19 12:13:40|39362.1|39322.1|39362.1|39322.1|39362.1|39322.1|39362.1|39322.1|0
1642594430000|2022-01-19 12:13:50|39365.1|39325.1|39365.1|39325.1|39365.1|39325.1|39365.1|39325.1|0
1642594450000|2022-01-19 12:14:10|39367.1|39327.1|39365.1|39325.1|39372.1|39332.1|39365.1|39325.1|6
1642594460000|2022-01-19 12:14:20|39372.1|39332.1|39372.1|39332.1|39372.1|39332.1|39372.1|39332.1|0
1642594470000|2022-01-19 12:14:30|39392.1|39352.1|39392.1|39352.1|39392.1|39352.1|39392.1|39352.1|9
1642594480000|2022-01-19 12:14:40|39390.1|39350.1|39392.1|39352.1|39392.1|39352.1|39390.1|39350.1|0
1642594490000|2022-01-19 12:14:50|39390.1|39350.1|39392.1|39352.1|39392.1|39352.1|39390.1|39350.1|0
1642594500000|2022-01-19 12:15:00|39390.1|39350.1|39392.1|39352.1|39392.1|39352.1|39390.1|39350.1|0
1642594510000|2022-01-19 12:15:10|39400.1|39360.1|39407.1|39367.1|39410.1|39370.1|39400.1|39360.1|19
1642594520000|2022-01-19 12:15:20|39410.1|39370.1|39407.1|39367.1|39410.1|39370.1|39407.1|39367.1|1
1642594530000|2022-01-19 12:15:30|39405.1|39365.1|39402.1|39362.1|39405.1|39365.1|39400.1|39360.1|0
1642594540000|2022-01-19 12:15:40|39410.1|39370.1|39410.1|39370.1|39410.1|39370.1|39410.1|39370.1|5
1642594550000|2022-01-19 12:15:50|39405.1|39365.1|39405.1|39365.1|39405.1|39365.1|39405.1|39365.1|5
1642594560000|2022-01-19 12:16:00|39410.1|39370.1|39410.1|39370.1|39410.1|39370.1|39410.1|39370.1|0
1642594570000|2022-01-19 12:16:10|39415.1|39375.1|39420.1|39380.1|39422|39382|39415.1|39375.1|2
1642594580000|2022-01-19 12:16:20|39422|39382|39430.1|39390.1|39430.1|39390.1|39422|39382|6
1642594590000|2022-01-19 12:16:30|39434|39394|39435.1|39395.1|39435.1|39395.1|39430.1|39390.1|6
1642594600000|2022-01-19 12:16:40|39432|39392|39420.1|39380.1|39435.1|39395.1|39420.1|39380.1|17
1642594610000|2022-01-19 12:16:50|39417|39377|39415.1|39375.1|39417|39377|39415.1|39375.1|1
1642594620000|2022-01-19 12:17:00|39420.1|39380.1|39420.1|39380.1|39420.1|39380.1|39420.1|39380.1|5
1642594630000|2022-01-19 12:17:10|39415.1|39375.1|39415.1|39375.1|39415.1|39375.1|39415.1|39375.1|2
1642594660000|2022-01-19 12:17:40|39410.1|39370.1|39402|39362|39410.1|39370.1|39400.1|39360.1|3
1642594670000|2022-01-19 12:17:50|39400.1|39360.1|39400.1|39360.1|39402|39362|39400.1|39360.1|0
1642594680000|2022-01-19 12:18:00|39402|39362|39402|39362|39402|39362|39402|39362|2
1642594690000|2022-01-19 12:18:10|39410.1|39370.1|39405.1|39365.1|39410.1|39370.1|39405.1|39365.1|4
1642594700000|2022-01-19 12:18:20|39402|39362|39395.1|39355.1|39402|39362|39395.1|39355.1|2
1642594710000|2022-01-19 12:18:30|39392|39352|39397|39357|39397|39357|39392|39352|0
1642594720000|2022-01-19 12:18:40|39395.1|39355.1|39395.1|39355.1|39395.1|39355.1|39395.1|39355.1|0
1642594740000|2022-01-19 12:19:00|39397|39357|39387|39347|39400.1|39360.1|39385.1|39345.1|4
1642594750000|2022-01-19 12:19:10|39385.1|39345.1|39382|39342|39385.1|39345.1|39382|39342|2
1642594780000|2022-01-19 12:19:40|39355.1|39315.1|39355.1|39315.1|39355.1|39315.1|39355.1|39315.1|12
1642594790000|2022-01-19 12:19:50|39360.1|39320.1|39355.1|39315.1|39360.1|39320.1|39344|39304|26
1642594800000|2022-01-19 12:20:00|39360.1|39320.1|39360.1|39320.1|39360.1|39320.1|39360.1|39320.1|0
1642594810000|2022-01-19 12:20:10|39352|39312|39352|39312|39352|39312|39352|39312|1
1642594840000|2022-01-19 12:20:40|||||||||1
1642594850000|2022-01-19 12:20:50|39342|39302|39342|39302|39342|39302|39342|39302|2
1642594860000|2022-01-19 12:21:00|39337|39297|39342|39302|39342|39302|39337|39297|2
1642594870000|2022-01-19 12:21:10|39347|39307|39342|39302|39352|39312|39342|39302|6
1642594880000|2022-01-19 12:21:20|39338.9|39298.9|39340.1|39300.1|39340.1|39300.1|39335.1|39295.1|0
1642594890000|2022-01-19 12:21:30|39342|39302|39332|39292|39342|39302|39332|39292|0
1642594960000|2022-01-19 12:22:40|39327|39287|39332|39292|39332|39292|39327|39287|2
1642594970000|2022-01-19 12:22:50|39328.9|39288.9|39312|39272|39328.9|39288.9|39312|39272|14
1642594990000|2022-01-19 12:23:10|||||||||1
1642595020000|2022-01-19 12:23:40|||||||||1
1642595040000|2022-01-19 12:24:00|39292|39252|39282|39242|39302|39262|39282|39242|10
1642595080000|2022-01-19 12:24:40|39293.9|39253.9|39292|39252|39293.9|39253.9|39292|39252|4
1642595090000|2022-01-19 12:24:50|39282|39242|39283.9|39243.9|39283.9|39243.9|39282|39242|8
1642595100000|2022-01-19 12:25:00|39282|39242|39283.9|39243.9|39283.9|39243.9|39278.9|39238.9|2
1642595120000|2022-01-19 12:25:20|39292|39252|39288.9|39248.9|39292|39252|39288.9|39248.9|2
1642595140000|2022-01-19 12:25:40|39287|39247|39288.9|39248.9|39288.9|39248.9|39287|39247|0
1642595160000|2022-01-19 12:26:00|39285.8|39245.8|39292|39252|39292|39252|39285.8|39245.8|1
1642595170000|2022-01-19 12:26:10|39298.9|39258.9|39298.9|39258.9|39298.9|39258.9|39298.9|39258.9|2
1642595180000|2022-01-19 12:26:20|39305.1|39265.1|39305.1|39265.1|39305.1|39265.1|39305.1|39265.1|11
1642595210000|2022-01-19 12:26:50|39312|39272|39312|39272|39312|39272|39312|39272|0
1642595220000|2022-01-19 12:27:00|39315.1|39275.1|39317|39277|39317|39277|39315.1|39275.1|0
1642595240000|2022-01-19 12:27:20|39312|39272|39312|39272|39312|39272|39312|39272|0
1642595250000|2022-01-19 12:27:30|39315.1|39275.1|39320.1|39280.1|39320.1|39280.1|39315.1|39275.1|0
1642595260000|2022-01-19 12:27:40|39322|39282|39322|39282|39322|39282|39322|39282|0
1642595270000|2022-01-19 12:27:50|39320.1|39280.1|39312|39272|39320.1|39280.1|39312|39272|1
1642595280000|2022-01-19 12:28:00|39315.1|39275.1|39315.1|39275.1|39315.1|39275.1|39315.1|39275.1|0
1642595290000|2022-01-19 12:28:10|39320.1|39280.1|39320.1|39280.1|39322|39282|39320.1|39280.1|0
1642595300000|2022-01-19 12:28:20|39322|39282|39322|39282|39322|39282|39322|39282|0
1642595320000|2022-01-19 12:28:40|39325.1|39285.1|39325.1|39285.1|39325.1|39285.1|39325.1|39285.1|0
1642595330000|2022-01-19 12:28:50|39322|39282|39312|39272|39322|39282|39310.1|39270.1|3
1642595340000|2022-01-19 12:29:00|39302|39262|39300.1|39260.1|39305.1|39265.1|39300.1|39260.1|0
1642595350000|2022-01-19 12:29:10|39302|39262|39295.1|39255.1|39305.1|39265.1|39295.1|39255.1|0
1642595360000|2022-01-19 12:29:20|39292|39252|39292|39252|39292|39252|39292|39252|0
1642595370000|2022-01-19 12:29:30|39297|39257|39292|39252|39297|39257|39292|39252|1
1642595380000|2022-01-19 12:29:40|39293.9|39253.9|39308.9|39268.9|39308.9|39268.9|39293.9|39253.9|2
1642595390000|2022-01-19 12:29:50|39320.1|39280.1|39302|39262|39320.1|39280.1|39302|39262|4
1642595400000|2022-01-19 12:30:00|39307|39267|39302|39262|39307|39267|39297|39257|2
1642595460000|2022-01-19 12:31:00|39300.1|39260.1|39297|39257|39302|39262|39297|39257|2
1642595470000|2022-01-19 12:31:10|39302|39262|39297|39257|39302|39262|39297|39257|2
1642595480000|2022-01-19 12:31:20|39298.9|39258.9|39278.9|39238.9|39298.9|39258.9|39278.9|39238.9|2
1642595490000|2022-01-19 12:31:30|39275.8|39235.8|39272|39232|39275.8|39235.8|39263.9|39223.9|9
1642595500000|2022-01-19 12:31:40|39268.9|39228.9|39268.9|39228.9|39268.9|39228.9|39268.9|39228.9|1
1642595520000|2022-01-19 12:32:00|39272|39232|39272|39232|39272|39232|39272|39232|2
1642595570000|2022-01-19 12:32:50|39262|39222|39268.9|39228.9|39268.9|39228.9|39262|39222|1
1642595580000|2022-01-19 12:33:00|39277|39237|39278.9|39238.9|39278.9|39238.9|39277|39237|1
1642595590000|2022-01-19 12:33:10|39282|39242|39292|39252|39292|39252|39282|39242|2
1642595600000|2022-01-19 12:33:20|39293.9|39253.9|39297|39257|39300.1|39260.1|39293.9|39253.9|2
1642595610000|2022-01-19 12:33:30|39293.9|39253.9|39288.9|39248.9|39293.9|39253.9|39283.9|39243.9|1
1642595630000|2022-01-19 12:33:50|39282|39242|39287|39247|39288.9|39248.9|39282|39242|1
1642595640000|2022-01-19 12:34:00|39285.1|39245.1|39287|39247|39287|39247|39285.1|39245.1|0
1642595660000|2022-01-19 12:34:20|39285.1|39245.1|39285.1|39245.1|39285.1|39245.1|39282|39242|1
1642595670000|2022-01-19 12:34:30|39287|39247|39287|39247|39287|39247|39287|39247|0
1642595680000|2022-01-19 12:34:40|39290.1|39250.1|39292|39252|39297|39257|39290.1|39250.1|0
1642595700000|2022-01-19 12:35:00|39293.9|39253.9|39292|39252|39302|39262|39290.1|39250.1|4
1642595710000|2022-01-19 12:35:10|39288.9|39248.9|39285.1|39245.1|39288.9|39248.9|39285.1|39245.1|0
1642595740000|2022-01-19 12:35:40|39288.9|39248.9|39292|39252|39292|39252|39287|39247|0
1642595770000|2022-01-19 12:36:10|39297|39257|39297|39257|39297|39257|39297|39257|3
1642595780000|2022-01-19 12:36:20|39302|39262|39302|39262|39302|39262|39297|39257|0
1642595790000|2022-01-19 12:36:30|39303.9|39263.9|39305.1|39265.1|39305.1|39265.1|39303.9|39263.9|3
1642595800000|2022-01-19 12:36:40|39308.2|39268.2|39315.1|39275.1|39315.1|39275.1|39308.2|39268.2|0
1642595850000|2022-01-19 12:37:30|39322|39282|39322|39282|39322|39282|39322|39282|0
1642595860000|2022-01-19 12:37:40|39317|39277|39312|39272|39317|39277|39312|39272|3
1642595870000|2022-01-19 12:37:50|39317|39277|39322|39282|39322|39282|39315.1|39275.1|6
1642595880000|2022-01-19 12:38:00|39325.1|39285.1|39325.1|39285.1|39325.1|39285.1|39325.1|39285.1|2
1642595890000|2022-01-19 12:38:10|39322|39282|39322|39282|39322|39282|39322|39282|0
1642595900000|2022-01-19 12:38:20|39327|39287|39327|39287|39327|39287|39327|39287|0
1642595910000|2022-01-19 12:38:30|39332|39292|39332|39292|39337|39297|39332|39292|0
1642595920000|2022-01-19 12:38:40|39342|39302|39332|39292|39342|39302|39332|39292|52
1642595930000|2022-01-19 12:38:50|39335.1|39295.1|39332|39292|39335.1|39295.1|39332|39292|0
1642595940000|2022-01-19 12:39:00|39330.1|39290.1|39332|39292|39332|39292|39330.1|39290.1|0
1642595950000|2022-01-19 12:39:10|39330.1|39290.1|39332|39292|39332|39292|39330.1|39290.1|0
1642595990000|2022-01-19 12:39:50|39330.1|39290.1|39332|39292|39332|39292|39330.1|39290.1|1
1642596000000|2022-01-19 12:40:00|39335.1|39295.1|39335.1|39295.1|39335.1|39295.1|39335.1|39295.1|4
1642596010000|2022-01-19 12:40:10|39337|39297|39337|39297|39337|39297|39335.1|39295.1|0
1642596030000|2022-01-19 12:40:30|39340.1|39300.1|39340.1|39300.1|39340.1|39300.1|39340.1|39300.1|0
1642596040000|2022-01-19 12:40:40|39337|39297|39337|39297|39337|39297|39337|39297|7
1642596050000|2022-01-19 12:40:50|39335.1|39295.1|39342|39302|39342|39302|39335.1|39295.1|3
1642596070000|2022-01-19 12:41:10|39340.1|39300.1|39340.1|39300.1|39340.1|39300.1|39340.1|39300.1|0
1642596090000|2022-01-19 12:41:30|39342|39302|39342|39302|39342|39302|39342|39302|0
1642596100000|2022-01-19 12:41:40|39345.1|39305.1|39342|39302|39345.1|39305.1|39342|39302|3
1642596110000|2022-01-19 12:41:50|39340.1|39300.1|39342|39302|39342|39302|39340.1|39300.1|0
1642596180000|2022-01-19 12:43:00|39337|39297|39337|39297|39337|39297|39337|39297|3
1642596190000|2022-01-19 12:43:10|39333.9|39293.9|39323.9|39283.9|39333.9|39293.9|39323.9|39283.9|1
1642596200000|2022-01-19 12:43:20|39322|39282|39325.1|39285.1|39325.1|39285.1|39312|39272|22
1642596240000|2022-01-19 12:44:00|39332|39292|39332|39292|39332|39292|39330.1|39290.1|6
1642596260000|2022-01-19 12:44:20|39330.1|39290.1|39330.1|39290.1|39330.1|39290.1|39330.1|39290.1|0
1642596270000|2022-01-19 12:44:30|39325.1|39285.1|39325.1|39285.1|39325.1|39285.1|39325.1|39285.1|2
1642596290000|2022-01-19 12:44:50|39320.1|39280.1|39322|39282|39322|39282|39320.1|39280.1|0
1642596330000|2022-01-19 12:45:30|39320.1|39280.1|39320.1|39280.1|39320.1|39280.1|39320.1|39280.1|0
1642596340000|2022-01-19 12:45:40|39322|39282|39322|39282|39322|39282|39322|39282|5
1642596360000|2022-01-19 12:46:00|39320.1|39280.1|39315.1|39275.1|39320.1|39280.1|39315.1|39275.1|2
1642596380000|2022-01-19 12:46:20|39317|39277|39317|39277|39318.9|39278.9|39317|39277|0
1642596390000|2022-01-19 12:46:30|39318.9|39278.9|39318.9|39278.9|39322|39282|39317|39277|0
1642596410000|2022-01-19 12:46:50|39317|39277|39317|39277|39317|39277|39317|39277|0
1642596470000|2022-01-19 12:47:50|39315.1|39275.1|39312|39272|39315.1|39275.1|39312|39272|0
1642596480000|2022-01-19 12:48:00|39313.9|39273.9|39312|39272|39313.9|39273.9|39312|39272|0
1642596490000|2022-01-19 12:48:10|39313.9|39273.9|39313.9|39273.9|39313.9|39273.9|39313.9|39273.9|0
1642596500000|2022-01-19 12:48:20|39312|39272|39312|39272|39312|39272|39312|39272|0
1642596520000|2022-01-19 12:48:40|39307|39267|39307|39267|39307|39267|39307|39267|3
1642596550000|2022-01-19 12:49:10|39303.9|39263.9|39297|39257|39303.9|39263.9|39297|39257|1
1642596560000|2022-01-19 12:49:20|39307|39267|39305.1|39265.1|39307|39267|39305.1|39265.1|7
1642596580000|2022-01-19 12:49:40|39300.1|39260.1|39300.1|39260.1|39302|39262|39300.1|39260.1|1
1642596590000|2022-01-19 12:49:50|39302|39262|39302|39262|39302|39262|39302|39262|0
1642596600000|2022-01-19 12:50:00|39303.9|39263.9|39312|39272|39312|39272|39303.9|39263.9|5
1642596630000|2022-01-19 12:50:30|||||||||1
1642596640000|2022-01-19 12:50:40|39317|39277|39317|39277|39317|39277|39317|39277|2
1642596660000|2022-01-19 12:51:00|39307|39267|39307|39267|39308.9|39268.9|39307|39267|9
1642596670000|2022-01-19 12:51:10|39312|39272|39312|39272|39312|39272|39312|39272|0
1642596680000|2022-01-19 12:51:20|39310.1|39270.1|39310.1|39270.1|39312|39272|39310.1|39270.1|0
1642596690000|2022-01-19 12:51:30|39307|39267|39308.9|39268.9|39308.9|39268.9|39307|39267|2
1642596700000|2022-01-19 12:51:40|39313.9|39273.9|39312|39272|39313.9|39273.9|39312|39272|0
1642596710000|2022-01-19 12:51:50|39313.9|39273.9|39312|39272|39313.9|39273.9|39312|39272|2
1642596720000|2022-01-19 12:52:00|39313.9|39273.9|39313.9|39273.9|39313.9|39273.9|39313.9|39273.9|0
1642596730000|2022-01-19 12:52:10|39312|39272|39312|39272|39312|39272|39312|39272|0
1642596740000|2022-01-19 12:52:20|39317|39277|39317|39277|39317|39277|39312|39272|2
1642596760000|2022-01-19 12:52:40|39315.1|39275.1|39312|39272|39315.1|39275.1|39312|39272|0
1642596770000|2022-01-19 12:52:50|39310.1|39270.1|39312|39272|39312|39272|39310.1|39270.1|0
1642596820000|2022-01-19 12:53:40|39305.1|39265.1|39307|39267|39307|39267|39305.1|39265.1|2
1642596840000|2022-01-19 12:54:00|39310.1|39270.1|39305.1|39265.1|39310.1|39270.1|39305.1|39265.1|1
1642596850000|2022-01-19 12:54:10|39307|39267|39285.8|39245.8|39307|39267|39278.9|39238.9|37
1642596860000|2022-01-19 12:54:20|39290.8|39250.8|39288.9|39248.9|39290.8|39250.8|39288.9|39248.9|1
1642596870000|2022-01-19 12:54:30|39293.9|39253.9|39293.9|39253.9|39293.9|39253.9|39293.9|39253.9|0
1642596880000|2022-01-19 12:54:40|39287.7|39247.7|39283.9|39243.9|39287.7|39247.7|39283.9|39243.9|6
1642596890000|2022-01-19 12:54:50|39292|39252|39293.9|39253.9|39293.9|39253.9|39292|39252|3
1642596910000|2022-01-19 12:55:10|39303.9|39263.9|39302|39262|39303.9|39263.9|39302|39262|6
1642596920000|2022-01-19 12:55:20|39303.9|39263.9|39302|39262|39303.9|39263.9|39297|39257|3
1642596940000|2022-01-19 12:55:40|39303.9|39263.9|39303.9|39263.9|39303.9|39263.9|39303.9|39263.9|0
1642596950000|2022-01-19 12:55:50|39308.9|39268.9|39308.9|39268.9|39308.9|39268.9|39308.9|39268.9|1
1642596960000|2022-01-19 12:56:00|39312|39272|39313.9|39273.9|39313.9|39273.9|39312|39272|0
1642596970000|2022-01-19 12:56:10|39320.1|39280.1|39323.9|39283.9|39323.9|39283.9|39317|39277|7
1642596980000|2022-01-19 12:56:20|39333.9|39293.9|39333.9|39293.9|39333.9|39293.9|39332|39292|5
1642596990000|2022-01-19 12:56:30|39332|39292|39332|39292|39332|39292|39332|39292|0
1642597000000|2022-01-19 12:56:40|39323.9|39283.9|39318.9|39278.9|39323.9|39283.9|39318.9|39278.9|2
1642597010000|2022-01-19 12:56:50|39328.9|39288.9|39328.9|39288.9|39328.9|39288.9|39328.9|39288.9|13
1642597020000|2022-01-19 12:57:00|39323.9|39283.9|39312|39272|39323.9|39283.9|39312|39272|0
1642597030000|2022-01-19 12:57:10|39323.9|39283.9|39318.9|39278.9|39323.9|39283.9|39318.9|39278.9|4
1642597070000|2022-01-19 12:57:50|39328.9|39288.9|39328.9|39288.9|39328.9|39288.9|39328.9|39288.9|7
1642597080000|2022-01-19 12:58:00|39327|39287|39327|39287|39327|39287|39327|39287|0
1642597090000|2022-01-19 12:58:10|39328.9|39288.9|39328.9|39288.9|39328.9|39288.9|39328.9|39288.9|0
1642597100000|2022-01-19 12:58:20|39323.9|39283.9|39323.9|39283.9|39323.9|39283.9|39323.9|39283.9|0
1642597110000|2022-01-19 12:58:30|39322|39282|39322|39282|39322|39282|39322|39282|0
1642597150000|2022-01-19 12:59:10|39318.9|39278.9|39318.9|39278.9|39318.9|39278.9|39317|39277|1
1642597170000|2022-01-19 12:59:30|39313.9|39273.9|39313.9|39273.9|39313.9|39273.9|39313.9|39273.9|0
1642597180000|2022-01-19 12:59:40|39312|39272|39308.9|39268.9|39312|39272|39308.9|39268.9|1
1642597200000|2022-01-19 13:00:00|39312|39272|39302|39262|39313.9|39273.9|39302|39262|1
1642597210000|2022-01-19 13:00:10|39303.9|39263.9|39318.9|39278.9|39318.9|39278.9|39303.9|39263.9|4
1642597220000|2022-01-19 13:00:20|39322|39282|39322|39282|39322|39282|39322|39282|6
1642597230000|2022-01-19 13:00:30|39327|39287|39328.9|39288.9|39328.9|39288.9|39327|39287|0
1642597240000|2022-01-19 13:00:40|39332|39292|39328.9|39288.9|39332|39292|39328.9|39288.9|2
1642597260000|2022-01-19 13:01:00|39333.9|39293.9|39342|39302|39342|39302|39333.9|39293.9|11
1642597270000|2022-01-19 13:01:10|39348.9|39308.9|39347|39307|39348.9|39308.9|39345.1|39305.1|3
1642597280000|2022-01-19 13:01:20|39352|39312|39347|39307|39353.9|39313.9|39347|39307|9
1642597290000|2022-01-19 13:01:30|39348.9|39308.9|39350.1|39310.1|39350.1|39310.1|39342|39302|5
1642597300000|2022-01-19 13:01:40|39347|39307|39338.9|39298.9|39347|39307|39338.9|39298.9|2
1642597310000|2022-01-19 13:01:50|39337|39297|39337|39297|39337|39297|39337|39297|0
1642597320000|2022-01-19 13:02:00|39346.2|39306.2|39345.1|39305.1|39347|39307|39342|39302|9
1642597330000|2022-01-19 13:02:10|39347|39307|39345|39305|39347|39307|39345|39305|0
1642597340000|2022-01-19 13:02:20|39347|39307|39352|39312|39352|39312|39347|39307|5
1642597350000|2022-01-19 13:02:30|39348.9|39308.9|39345|39305|39348.9|39308.9|39345|39305|2
1642597360000|2022-01-19 13:02:40|39348.9|39308.9|39347|39307|39348.9|39308.9|39347|39307|5
1642597370000|2022-01-19 13:02:50|39345|39305|39342|39302|39345|39305|39342|39302|0
1642597390000|2022-01-19 13:03:10|39345|39305|39348.9|39308.9|39352|39312|39345|39305|10
1642597400000|2022-01-19 13:03:20|39352|39312|39352|39312|39352|39312|39352|39312|0
1642597410000|2022-01-19 13:03:30|39347|39307|39347|39307|39347|39307|39347|39307|2
1642597420000|2022-01-19 13:03:40|39352|39312|39352|39312|39352|39312|39352|39312|0
1642597430000|2022-01-19 13:03:50|||||||||2
1642597460000|2022-01-19 13:04:20|39353.9|39313.9|39353.9|39313.9|39353.9|39313.9|39353.9|39313.9|4
1642597470000|2022-01-19 13:04:30|39352|39312|39352|39312|39352|39312|39352|39312|1
1642597480000|2022-01-19 13:04:40|39350|39310|39352|39312|39352|39312|39350|39310|0
1642597490000|2022-01-19 13:04:50|39342|39302|39347|39307|39347|39307|39342|39302|3
1642597500000|2022-01-19 13:05:00|39345|39305|39345|39305|39345|39305|39342|39302|1
1642597510000|2022-01-19 13:05:10|39342|39302|39342|39302|39342|39302|39342|39302|0
1642597520000|2022-01-19 13:05:20|39338.9|39298.9|39342|39302|39342|39302|39337|39297|3
1642597530000|2022-01-19 13:05:30|39348.9|39308.9|39345|39305|39348.9|39308.9|39345|39305|3
1642597540000|2022-01-19 13:05:40|39347|39307|39347|39307|39347|39307|39347|39307|0
1642597550000|2022-01-19 13:05:50|39342|39302|39345|39305|39347|39307|39342|39302|1
1642597560000|2022-01-19 13:06:00|39347|39307|39345|39305|39347|39307|39345|39305|0
1642597580000|2022-01-19 13:06:20|39342|39302|39345|39305|39348.1|39308.1|39342|39302|4
1642597590000|2022-01-19 13:06:30|39347|39307|39352|39312|39352|39312|39347|39307|1
1642597600000|2022-01-19 13:06:40|39347|39307|39348.9|39308.9|39348.9|39308.9|39347|39307|5
1642597610000|2022-01-19 13:06:50|39347|39307|39348.9|39308.9|39348.9|39308.9|39347|39307|5
1642597620000|2022-01-19 13:07:00|39347|39307|39348.9|39308.9|39353.9|39313.9|39347|39307|19
1642597630000|2022-01-19 13:07:10|39347|39307|39348.9|39308.9|39348.9|39308.9|39347|39307|1
1642597640000|2022-01-19 13:07:20|39347|39307|39347|39307|39350.8|39310.8|39347|39307|0
1642597650000|2022-01-19 13:07:30|39348.9|39308.9|39361.9|39321.9|39366.9|39326.9|39348.9|39308.9|1
1642597660000|2022-01-19 13:07:40|39360|39320|39360|39320|39360|39320|39360|39320|0
1642597670000|2022-01-19 13:07:50|39361.9|39321.9|39361.9|39321.9|39361.9|39321.9|39355|39315|2
1642597680000|2022-01-19 13:08:00|39360|39320|39360|39320|39365|39325|39360|39320|5
1642597690000|2022-01-19 13:08:10|39361.9|39321.9|39360|39320|39361.9|39321.9|39355|39315|1
1642597700000|2022-01-19 13:08:20|39353.9|39313.9|39351.9|39311.9|39353.9|39313.9|39351.9|39311.9|2
1642597730000|2022-01-19 13:08:50|39350|39310|39346.9|39306.9|39351.9|39311.9|39346.9|39306.9|3
1642597740000|2022-01-19 13:09:00|39341.9|39301.9|39346.9|39306.9|39346.9|39306.9|39341.9|39301.9|0
1642597750000|2022-01-19 13:09:10|39345|39305|39341.9|39301.9|39346.9|39306.9|39341.9|39301.9|0
1642597760000|2022-01-19 13:09:20|39343.9|39303.9|39343.9|39303.9|39343.9|39303.9|39341.9|39301.9|0
1642597770000|2022-01-19 13:09:30|39341.9|39301.9|39350|39310|39350|39310|39341.9|39301.9|5
1642597780000|2022-01-19 13:09:40|39346.9|39306.9|39346.9|39306.9|39346.9|39306.9|39346.9|39306.9|2
1642597790000|2022-01-19 13:09:50|39340|39300|39341.9|39301.9|39341.9|39301.9|39340|39300|4
1642597800000|2022-01-19 13:10:00|39343.9|39303.9|39346.9|39306.9|39346.9|39306.9|39343.9|39303.9|7
1642597810000|2022-01-19 13:10:10|39343.9|39303.9|39311.9|39271.9|39343.9|39303.9|39311.9|39271.9|6
1642597820000|2022-01-19 13:10:20|39313.9|39273.9|39308.9|39268.9|39313.9|39273.9|39301.9|39261.9|6
1642597830000|2022-01-19 13:10:30|||||||||1
1642597850000|2022-01-19 13:10:50|39298.9|39258.9|39303.9|39263.9|39303.9|39263.9|39298.9|39258.9|0
1642597860000|2022-01-19 13:11:00|39301.9|39261.9|39311.9|39271.9|39313.9|39273.9|39301.9|39261.9|11
1642597870000|2022-01-19 13:11:10|39313.9|39273.9|39326.9|39286.9|39326.9|39286.9|39311.9|39271.9|4
1642597880000|2022-01-19 13:11:20|39323.9|39283.9|39308.9|39268.9|39323.9|39283.9|39308.9|39268.9|4
1642597890000|2022-01-19 13:11:30|39311.9|39271.9|39326.9|39286.9|39326.9|39286.9|39311.9|39271.9|13
1642597920000|2022-01-19 13:12:00|39331.9|39291.9|39328.9|39288.9|39333.9|39293.9|39328.9|39288.9|2
1642597930000|2022-01-19 13:12:10|39331.9|39291.9|39323.9|39283.9|39331.9|39291.9|39323.9|39283.9|1
1642597940000|2022-01-19 13:12:20|39326.9|39286.9|39331.9|39291.9|39331.9|39291.9|39326.9|39286.9|1
1642597950000|2022-01-19 13:12:30|39326.9|39286.9|39328.9|39288.9|39331.9|39291.9|39326.9|39286.9|1
1642597960000|2022-01-19 13:12:40|39331.9|39291.9|39321.9|39281.9|39333.9|39293.9|39321.9|39281.9|2
1642597970000|2022-01-19 13:12:50|39313.9|39273.9|39308.9|39268.9|39323.9|39283.9|39303.9|39263.9|11
1642597980000|2022-01-19 13:13:00|39310.8|39270.8|39313.9|39273.9|39313.9|39273.9|39310.8|39270.8|0
1642597990000|2022-01-19 13:13:10|39315.8|39275.8|39318.9|39278.9|39320.8|39280.8|39313.9|39273.9|2
1642598000000|2022-01-19 13:13:20|39318.8|39278.8|39325.8|39285.8|39325.8|39285.8|39318.8|39278.8|1
1642598010000|2022-01-19 13:13:30|39331.9|39291.9|39331.9|39291.9|39331.9|39291.9|39331.9|39291.9|10
1642598020000|2022-01-19 13:13:40|39333.8|39293.8|39343.8|39303.8|39343.8|39303.8|39333.8|39293.8|2
1642598030000|2022-01-19 13:13:50|39341.9|39301.9|39346.9|39306.9|39346.9|39306.9|39341.9|39301.9|8
1642598040000|2022-01-19 13:14:00|39343.8|39303.8|39338.8|39298.8|39346.9|39306.9|39336.9|39296.9|1
1642598050000|2022-01-19 13:14:10|39341.9|39301.9|39338.8|39298.8|39341.9|39301.9|39336.9|39296.9|1
1642598060000|2022-01-19 13:14:20|39341.9|39301.9|39345.8|39305.8|39346.9|39306.9|39333.8|39293.8|10
1642598070000|2022-01-19 13:14:30|39343.8|39303.8|39343.8|39303.8|39348.8|39308.8|39343.8|39303.8|0
1642598080000|2022-01-19 13:14:40|39358.8|39318.8|39358.8|39318.8|39358.8|39318.8|39356.9|39316.9|2
1642598110000|2022-01-19 13:15:10|39363.8|39323.8|39363.8|39323.8|39363.8|39323.8|39363.8|39323.8|0
1642598120000|2022-01-19 13:15:20|||||||||1
1642598130000|2022-01-19 13:15:30|||||||||1
1642598150000|2022-01-19 13:15:50|39365.8|39325.8|39365.8|39325.8|39368.8|39328.8|39365.8|39325.8|3
1642598160000|2022-01-19 13:16:00|39363.8|39323.8|39363.8|39323.8|39363.8|39323.8|39358.8|39318.8|3
1642598170000|2022-01-19 13:16:10|39360.8|39320.8|39353.8|39313.8|39360.8|39320.8|39353.8|39313.8|8
1642598200000|2022-01-19 13:16:40|39361.9|39321.9|39361.9|39321.9|39361.9|39321.9|39358.8|39318.8|3
1642598210000|2022-01-19 13:16:50|39363.8|39323.8|39361.9|39321.9|39363.8|39323.8|39361.9|39321.9|0
1642598220000|2022-01-19 13:17:00|39355.8|39315.8|39371.9|39331.9|39373.8|39333.8|39353.8|39313.8|13
1642598230000|2022-01-19 13:17:10|39370|39330|39363.8|39323.8|39371.9|39331.9|39363.8|39323.8|3
1642598240000|2022-01-19 13:17:20|39358.8|39318.8|39361.9|39321.9|39361.9|39321.9|39358.8|39318.8|2
1642598250000|2022-01-19 13:17:30|39363.8|39323.8|39363.8|39323.8|39363.8|39323.8|39361.9|39321.9|0
1642598260000|2022-01-19 13:17:40|39361.9|39321.9|39361.9|39321.9|39361.9|39321.9|39361.9|39321.9|0
1642598270000|2022-01-19 13:17:50|39358.8|39318.8|39358.8|39318.8|39358.8|39318.8|39353.8|39313.8|1
1642598280000|2022-01-19 13:18:00|39363.8|39323.8|39363.8|39323.8|39363.8|39323.8|39363.8|39323.8|0
1642598290000|2022-01-19 13:18:10|39361.9|39321.9|39361.9|39321.9|39361.9|39321.9|39361.9|39321.9|3
1642598300000|2022-01-19 13:18:20|39363.8|39323.8|39363.8|39323.8|39363.8|39323.8|39361.9|39321.9|0
1642598310000|2022-01-19 13:18:30|39373.8|39333.8|39373.8|39333.8|39373.8|39333.8|39373.8|39333.8|3
1642598320000|2022-01-19 13:18:40|39371.9|39331.9|39370.8|39330.8|39373.8|39333.8|39370.8|39330.8|1
1642598330000|2022-01-19 13:18:50|39368.8|39328.8|39366.9|39326.9|39368.8|39328.8|39366.9|39326.9|0
1642598340000|2022-01-19 13:19:00|39368.8|39328.8|39361.9|39321.9|39368.8|39328.8|39361.9|39321.9|0
1642598350000|2022-01-19 13:19:10|39363.8|39323.8|39368.8|39328.8|39368.8|39328.8|39363.8|39323.8|1
1642598380000|2022-01-19 13:19:40|39366.9|39326.9|39351.9|39311.9|39366.9|39326.9|39351.9|39311.9|5
1642598390000|2022-01-19 13:19:50|39353.8|39313.8|39361.9|39321.9|39361.9|39321.9|39351.9|39311.9|2
1642598400000|2022-01-19 13:20:00|39363.8|39323.8|39363.8|39323.8|39363.8|39323.8|39356.9|39316.9|2
1642598410000|2022-01-19 13:20:10|39361.9|39321.9|39363.8|39323.8|39363.8|39323.8|39361.9|39321.9|0
1642598420000|2022-01-19 13:20:20|39360.7|39320.7|39358.8|39318.8|39360.7|39320.7|39356.9|39316.9|1
1642598430000|2022-01-19 13:20:30|39356.9|39316.9|39358.8|39318.8|39358.8|39318.8|39356.9|39316.9|0
1642598440000|2022-01-19 13:20:40|39355.7|39315.7|39373.8|39333.8|39376.9|39336.9|39355.7|39315.7|3
1642598450000|2022-01-19 13:20:50|39378.8|39338.8|39376.9|39336.9|39378.8|39338.8|39376.9|39336.9|1
1642598460000|2022-01-19 13:21:00|39373.8|39333.8|39378.8|39338.8|39378.8|39338.8|39373.8|39333.8|2
1642598470000|2022-01-19 13:21:10|39393.8|39353.8|39413.8|39373.8|39426.9|39386.9|39391.9|39351.9|11
1642598480000|2022-01-19 13:21:20|39418.8|39378.8|39425|39385|39425|39385|39418.8|39378.8|2
1642598490000|2022-01-19 13:21:30|39426.9|39386.9|39428.8|39388.8|39431.9|39391.9|39426.9|39386.9|4
1642598500000|2022-01-19 13:21:40|39431.9|39391.9|39431.9|39391.9|39435|39395|39426.9|39386.9|4
1642598510000|2022-01-19 13:21:50|39435|39395|39435|39395|39435|39395|39431.9|39391.9|7
1642598520000|2022-01-19 13:22:00|||||||||1
1642598530000|2022-01-19 13:22:10|39431.9|39391.9|39431.9|39391.9|39431.9|39391.9|39431.9|39391.9|3
1642598540000|2022-01-19 13:22:20|39423.8|39383.8|39423.8|39383.8|39423.8|39383.8|39423.8|39383.8|1
1642598550000|2022-01-19 13:22:30|39421.9|39381.9|39418.8|39378.8|39421.9|39381.9|39416.9|39376.9|1
1642598560000|2022-01-19 13:22:40|39416.9|39376.9|39406.9|39366.9|39418.8|39378.8|39406.9|39366.9|1
1642598570000|2022-01-19 13:22:50|39410|39370|39415|39375|39416.9|39376.9|39410|39370|1
1642598580000|2022-01-19 13:23:00|39420|39380|39401.9|39361.9|39420|39380|39401.9|39361.9|1
1642598590000|2022-01-19 13:23:10|||||||||1
1642598610000|2022-01-19 13:23:30|39400|39360|39405|39365|39406.9|39366.9|39400|39360|0
1642598620000|2022-01-19 13:23:40|39396.9|39356.9|39391.9|39351.9|39396.9|39356.9|39391.9|39351.9|1
1642598640000|2022-01-19 13:24:00|39390|39350|39386.9|39346.9|39390|39350|39386.9|39346.9|1
1642598650000|2022-01-19 13:24:10|39390|39350|39391.9|39351.9|39393.8|39353.8|39390|39350|0
1642598660000|2022-01-19 13:24:20|39381.9|39341.9|39388.8|39348.8|39388.8|39348.8|39381.9|39341.9|3
1642598670000|2022-01-19 13:24:30|39391.9|39351.9|39391.9|39351.9|39391.9|39351.9|39391.9|39351.9|0
1642598680000|2022-01-19 13:24:40|39388.8|39348.8|39388.8|39348.8|39388.8|39348.8|39388.8|39348.8|1
1642598690000|2022-01-19 13:24:50|39391.9|39351.9|39391.9|39351.9|39391.9|39351.9|39391.9|39351.9|0
1642598700000|2022-01-19 13:25:00|39388.8|39348.8|39388.8|39348.8|39388.8|39348.8|39388.8|39348.8|1
1642598730000|2022-01-19 13:25:30|39383.8|39343.8|39373.8|39333.8|39383.8|39343.8|39371.9|39331.9|1
1642598740000|2022-01-19 13:25:40|39371.9|39331.9|39361.9|39321.9|39371.9|39331.9|39361.9|39321.9|1
1642598750000|2022-01-19 13:25:50|39363.8|39323.8|39371.9|39331.9|39371.9|39331.9|39363.8|39323.8|5
1642598760000|2022-01-19 13:26:00|39378.1|39338.1|39368.8|39328.8|39378.1|39338.1|39366.9|39326.9|8
1642598770000|2022-01-19 13:26:10|39371.9|39331.9|39368.8|39328.8|39371.9|39331.9|39368.8|39328.8|0
1642598780000|2022-01-19 13:26:20|39371.9|39331.9|39368.8|39328.8|39371.9|39331.9|39368.8|39328.8|1
1642598790000|2022-01-19 13:26:30|39361.9|39321.9|39368.8|39328.8|39368.8|39328.8|39361.9|39321.9|1
1642598800000|2022-01-19 13:26:40|39371.9|39331.9|39353.8|39313.8|39371.9|39331.9|39350|39310|10
1642598810000|2022-01-19 13:26:50|39358.8|39318.8|39358.8|39318.8|39363.8|39323.8|39358.8|39318.8|25
1642598820000|2022-01-19 13:27:00|39361.9|39321.9|39371.9|39331.9|39371.9|39331.9|39358.8|39318.8|16
1642598830000|2022-01-19 13:27:10|39373.8|39333.8|39373.8|39333.8|39373.8|39333.8|39373.8|39333.8|3
1642598840000|2022-01-19 13:27:20|39376.9|39336.9|39388.8|39348.8|39388.8|39348.8|39376.9|39336.9|2
1642598850000|2022-01-19 13:27:30|39383.8|39343.8|39393.8|39353.8|39393.8|39353.8|39383.8|39343.8|0
1642598880000|2022-01-19 13:28:00|39383.8|39343.8|39383.8|39343.8|39383.8|39343.8|39383.8|39343.8|6
1642598890000|2022-01-19 13:28:10|||||||||6
1642598910000|2022-01-19 13:28:30|||||||||6
1642598920000|2022-01-19 13:28:40|39385.7|39345.7|39385.7|39345.7|39385.7|39345.7|39385.7|39345.7|0
1642598930000|2022-01-19 13:28:50|39383.8|39343.8|39383.8|39343.8|39385.7|39345.7|39383.8|39343.8|0
1642598940000|2022-01-19 13:29:00|39385.7|39345.7|39377.6|39337.6|39385.7|39345.7|39377.6|39337.6|9
1642598950000|2022-01-19 13:29:10|39385.7|39345.7|39380.7|39340.7|39385.7|39345.7|39380.7|39340.7|1
1642598970000|2022-01-19 13:29:30|39382.6|39342.6|39388.8|39348.8|39388.8|39348.8|39380.7|39340.7|1
1642599000000|2022-01-19 13:30:00|39385.7|39345.7|39383.8|39343.8|39385.7|39345.7|39383.8|39343.8|0
1642599010000|2022-01-19 13:30:10|39382.6|39342.6|39380.7|39340.7|39382.6|39342.6|39380.7|39340.7|1
1642599040000|2022-01-19 13:30:40|39377.6|39337.6|39368.8|39328.8|39377.6|39337.6|39365.7|39325.7|5
1642599050000|2022-01-19 13:30:50|39365.7|39325.7|39365.7|39325.7|39368.8|39328.8|39363.8|39323.8|0
1642599060000|2022-01-19 13:31:00|39370.7|39330.7|39380.7|39340.7|39380.7|39340.7|39355.7|39315.7|14
1642599070000|2022-01-19 13:31:10|39377.6|39337.6|39375.7|39335.7|39377.6|39337.6|39375.7|39335.7|0
1642599080000|2022-01-19 13:31:20|39365.7|39325.7|39370.7|39330.7|39370.7|39330.7|39365.7|39325.7|1
1642599090000|2022-01-19 13:31:30|39380.7|39340.7|39375.7|39335.7|39380.7|39340.7|39370.7|39330.7|0
1642599100000|2022-01-19 13:31:40|39377.6|39337.6|39375.7|39335.7|39377.6|39337.6|39373.8|39333.8|1
1642599110000|2022-01-19 13:31:50|39373.8|39333.8|39365.7|39325.7|39375.7|39335.7|39365.7|39325.7|1
1642599120000|2022-01-19 13:32:00|39363.8|39323.8|39365.7|39325.7|39365.7|39325.7|39363.8|39323.8|1
1642599130000|2022-01-19 13:32:10|39363.8|39323.8|39353.8|39313.8|39363.8|39323.8|39353.8|39313.8|1
1642599140000|2022-01-19 13:32:20|39355.7|39315.7|39355.7|39315.7|39355.7|39315.7|39355.7|39315.7|0
1642599150000|2022-01-19 13:32:30|39357.6|39317.6|39355.7|39315.7|39357.6|39317.6|39355.7|39315.7|0
1642599160000|2022-01-19 13:32:40|39357.6|39317.6|39363.8|39323.8|39363.8|39323.8|39355.7|39315.7|2
1642599190000|2022-01-19 13:33:10|39365.7|39325.7|39365.7|39325.7|39365.7|39325.7|39365.7|39325.7|0
1642599210000|2022-01-19 13:33:30|39375.7|39335.7|39377.6|39337.6|39377.6|39337.6|39375.7|39335.7|1
1642599220000|2022-01-19 13:33:40|39375.7|39335.7|39375.7|39335.7|39375.7|39335.7|39375.7|39335.7|0
1642599230000|2022-01-19 13:33:50|39373.8|39333.8|39375.7|39335.7|39375.7|39335.7|39373.8|39333.8|0
1642599240000|2022-01-19 13:34:00|39373.8|39333.8|39365.7|39325.7|39373.8|39333.8|39365.7|39325.7|0
1642599250000|2022-01-19 13:34:10|39378.1|39338.1|39412.6|39372.6|39412.6|39372.6|39378.1|39338.1|34
1642599260000|2022-01-19 13:34:20|39417.6|39377.6|39407.6|39367.6|39417.6|39377.6|39407.6|39367.6|1
1642599270000|2022-01-19 13:34:30|39410.7|39370.7|39412.6|39372.6|39412.6|39372.6|39410.7|39370.7|1
1642599280000|2022-01-19 13:34:40|39415.7|39375.7|39415.7|39375.7|39417.6|39377.6|39412.6|39372.6|0
1642599290000|2022-01-19 13:34:50|39417.6|39377.6|39420.7|39380.7|39420.7|39380.7|39417.6|39377.6|0
1642599300000|2022-01-19 13:35:00|39418.8|39378.8|39413.8|39373.8|39418.8|39378.8|39413.8|39373.8|1
1642599310000|2022-01-19 13:35:10|39407.6|39367.6|39403.8|39363.8|39407.6|39367.6|39403.8|39363.8|1
1642599320000|2022-01-19 13:35:20|39405.7|39365.7|39403.8|39363.8|39405.7|39365.7|39403.8|39363.8|1
1642599340000|2022-01-19 13:35:40|39405.7|39365.7|39388.8|39348.8|39405.7|39365.7|39388.8|39348.8|3
1642599360000|2022-01-19 13:36:00|39393.8|39353.8|39393.8|39353.8|39393.8|39353.8|39393.8|39353.8|0
1642599370000|2022-01-19 13:36:10|39405.7|39365.7|39408.8|39368.8|39408.8|39368.8|39405.7|39365.7|4
1642599380000|2022-01-19 13:36:20|||||||||3
1642599390000|2022-01-19 13:36:30|39411.9|39371.9|39415.7|39375.7|39415.7|39375.7|39411.9|39371.9|0
1642599400000|2022-01-19 13:36:40|39413.8|39373.8|39413.8|39373.8|39413.8|39373.8|39413.8|39373.8|0
1642599410000|2022-01-19 13:36:50|39423.8|39383.8|39423.8|39383.8|39423.8|39383.8|39423.8|39383.8|3
1642599420000|2022-01-19 13:37:00|39420.7|39380.7|39420.7|39380.7|39420.7|39380.7|39420.7|39380.7|4
1642599430000|2022-01-19 13:37:10|39418.8|39378.8|39418.8|39378.8|39418.8|39378.8|39418.8|39378.8|0
1642599440000|2022-01-19 13:37:20|39435.7|39395.7|39425.7|39385.7|39435.7|39395.7|39418.8|39378.8|7
1642599450000|2022-01-19 13:37:30|39428.8|39388.8|39418.8|39378.8|39428.8|39388.8|39418.8|39378.8|1
1642599460000|2022-01-19 13:37:40|39423.8|39383.8|39425.7|39385.7|39425.7|39385.7|39423.8|39383.8|0
1642599480000|2022-01-19 13:38:00|39415.7|39375.7|39418.8|39378.8|39418.8|39378.8|39415.7|39375.7|3
1642599490000|2022-01-19 13:38:10|39415.7|39375.7|39415.7|39375.7|39415.7|39375.7|39415.7|39375.7|0
1642599500000|2022-01-19 13:38:20|39413.8|39373.8|39413.8|39373.8|39413.8|39373.8|39413.8|39373.8|0
1642599510000|2022-01-19 13:38:30|39415.7|39375.7|39413.8|39373.8|39415.7|39375.7|39403.8|39363.8|2
1642599520000|2022-01-19 13:38:40|39410.7|39370.7|39415.7|39375.7|39415.7|39375.7|39408.8|39368.8|0
1642599530000|2022-01-19 13:38:50|39413.8|39373.8|39410.7|39370.7|39415.7|39375.7|39408.8|39368.8|0
1642599540000|2022-01-19 13:39:00|39415.7|39375.7|39418.8|39378.8|39428.8|39388.8|39408.8|39368.8|12
1642599550000|2022-01-19 13:39:10|39443.8|39403.8|39426.9|39386.9|39443.8|39403.8|39426.9|39386.9|43
1642599560000|2022-01-19 13:39:20|||||||||1
1642599570000|2022-01-19 13:39:30|39428.8|39388.8|39433.8|39393.8|39433.8|39393.8|39428.8|39388.8|0
1642599580000|2022-01-19 13:39:40|39435.7|39395.7|39431.9|39391.9|39445.7|39405.7|39431.9|39391.9|22
1642599590000|2022-01-19 13:39:50|39433.8|39393.8|39441.9|39401.9|39441.9|39401.9|39433.8|39393.8|3
1642599600000|2022-01-19 13:40:00|39443.8|39403.8|39465.7|39425.7|39465.7|39425.7|39443.8|39403.8|38
1642599610000|2022-01-19 13:40:10|39475.7|39435.7|39475.7|39435.7|39485.7|39445.7|39475.7|39435.7|18
1642599620000|2022-01-19 13:40:20|39477.6|39437.6|39440.7|39400.7|39477.6|39437.6|39440.7|39400.7|18
1642599630000|2022-01-19 13:40:30|39445.7|39405.7|39435.7|39395.7|39445.7|39405.7|39435.7|39395.7|2
1642599640000|2022-01-19 13:40:40|39440.7|39400.7|39412.6|39372.6|39440.7|39400.7|39412.6|39372.6|21
1642599670000|2022-01-19 13:41:10|39415.7|39375.7|39412.6|39372.6|39417.6|39377.6|39412.6|39372.6|0
1642599680000|2022-01-19 13:41:20|39414.5|39374.5|39417.6|39377.6|39417.6|39377.6|39412.6|39372.6|2
1642599690000|2022-01-19 13:41:30|39415.7|39375.7|39430.7|39390.7|39430.7|39390.7|39415.7|39375.7|4
1642599700000|2022-01-19 13:41:40|39422.6|39382.6|39422.6|39382.6|39422.6|39382.6|39422.6|39382.6|1
1642599710000|2022-01-19 13:41:50|39425.7|39385.7|39427.6|39387.6|39427.6|39387.6|39425.7|39385.7|0
1642599720000|2022-01-19 13:42:00|39429.5|39389.5|39437.6|39397.6|39437.6|39397.6|39429.5|39389.5|4
1642599730000|2022-01-19 13:42:10|39440.7|39400.7|39440.7|39400.7|39440.7|39400.7|39440.7|39400.7|4
1642599740000|2022-01-19 13:42:20|39443.8|39403.8|39443.8|39403.8|39443.8|39403.8|39443.8|39403.8|0
1642599750000|2022-01-19 13:42:30|39445.7|39405.7|39443.8|39403.8|39445.7|39405.7|39440.7|39400.7|0
1642599760000|2022-01-19 13:42:40|39445.7|39405.7|39437.6|39397.6|39445.7|39405.7|39437.6|39397.6|1
1642599770000|2022-01-19 13:42:50|39435.7|39395.7|39442.6|39402.6|39442.6|39402.6|39435.7|39395.7|10
1642599780000|2022-01-19 13:43:00|39445.7|39405.7|39445.7|39405.7|39445.7|39405.7|39445.7|39405.7|0
1642599790000|2022-01-19 13:43:10|39437.6|39397.6|39432.6|39392.6|39437.6|39397.6|39432.6|39392.6|2
1642599800000|2022-01-19 13:43:20|39435.7|39395.7|39437.6|39397.6|39437.6|39397.6|39435.7|39395.7|0
1642599810000|2022-01-19 13:43:30|39435.7|39395.7|39442.6|39402.6|39452.6|39412.6|39435.7|39395.7|5
1642599820000|2022-01-19 13:43:40|39435.7|39395.7|39442.6|39402.6|39442.6|39402.6|39435.7|39395.7|2
1642599830000|2022-01-19 13:43:50|39440.7|39400.7|39440.7|39400.7|39440.7|39400.7|39440.7|39400.7|0
1642599840000|2022-01-19 13:44:00|39442.6|39402.6|39442.6|39402.6|39442.6|39402.6|39427.6|39387.6|2
1642599850000|2022-01-19 13:44:10|39445.7|39405.7|39448.8|39408.8|39450.7|39410.7|39445.7|39405.7|1
1642599860000|2022-01-19 13:44:20|39452.6|39412.6|39448.8|39408.8|39452.6|39412.6|39448.8|39408.8|0
1642599870000|2022-01-19 13:44:30|39455.7|39415.7|39455.7|39415.7|39455.7|39415.7|39455.7|39415.7|0
1642599880000|2022-01-19 13:44:40|39450.7|39410.7|39465.7|39425.7|39473.8|39433.8|39450.7|39410.7|9
1642599890000|2022-01-19 13:44:50|39460.7|39420.7|39455.7|39415.7|39460.7|39420.7|39455.7|39415.7|1
1642602600000|2022-01-19 14:30:00|39424.9|39384.9|39402.5|39362.5|39491.8|39451.8|39396.8|39356.8|609
1642602610000|2022-01-19 14:30:10|39410.6|39370.6|39438.7|39398.7|39465.6|39425.6|39402.5|39362.5|58
1642602620000|2022-01-19 14:30:20|39441.8|39401.8|39418.7|39378.7|39441.8|39401.8|39415.6|39375.6|31
1642602630000|2022-01-19 14:30:30|39415.6|39375.6|39388.7|39348.7|39433.7|39393.7|39388.7|39348.7|18
1642602640000|2022-01-19 14:30:40|39390.6|39350.6|39395.6|39355.6|39400.6|39360.6|39340.6|39300.6|83
1642602650000|2022-01-19 14:30:50|39357.5|39317.5|39425.6|39385.6|39425.6|39385.6|39357.5|39317.5|124
1642602660000|2022-01-19 14:31:00|39435.6|39395.6|39382.5|39342.5|39435.6|39395.6|39382.5|39342.5|92
1642602670000|2022-01-19 14:31:10|39377.5|39337.5|39453.7|39413.7|39453.7|39413.7|39372.5|39332.5|93
1642602680000|2022-01-19 14:31:20|39456.8|39416.8|39468.7|39428.7|39481.8|39441.8|39448.7|39408.7|183
1642602690000|2022-01-19 14:31:30|39460.6|39420.6|39466.8|39426.8|39466.8|39426.8|39435.6|39395.6|28
1642602700000|2022-01-19 14:31:40|39464.9|39424.9|39474.9|39434.9|39474.9|39434.9|39459.9|39419.9|31
1642602710000|2022-01-19 14:31:50|39476.8|39436.8|39516.8|39476.8|39524.9|39484.9|39476.8|39436.8|26
1642602720000|2022-01-19 14:32:00|39511.8|39471.8|39521.8|39481.8|39521.8|39481.8|39485.6|39445.6|67
1642602730000|2022-01-19 14:32:10|39457.5|39417.5|39425.6|39385.6|39457.5|39417.5|39415.6|39375.6|55
1642602740000|2022-01-19 14:32:20|39423.7|39383.7|39418.7|39378.7|39428.7|39388.7|39403.7|39363.7|41
1642602750000|2022-01-19 14:32:30|39413.7|39373.7|39378.7|39338.7|39423.7|39383.7|39378.7|39338.7|11
1642602760000|2022-01-19 14:32:40|39375.6|39335.6|39385.6|39345.6|39398.7|39358.7|39375.6|39335.6|28
1642602770000|2022-01-19 14:32:50|39393.7|39353.7|39378.7|39338.7|39393.7|39353.7|39378.7|39338.7|20
1642602780000|2022-01-19 14:33:00|39375.6|39335.6|39335.6|39295.6|39375.6|39335.6|39335.6|39295.6|16
1642602790000|2022-01-19 14:33:10|39343.7|39303.7|39360.6|39320.6|39375.6|39335.6|39325.6|39285.6|40
1642602800000|2022-01-19 14:33:20|39363.7|39323.7|39345.6|39305.6|39368.7|39328.7|39338.7|39298.7|11
1642602810000|2022-01-19 14:33:30|39348.7|39308.7|39345.6|39305.6|39355.6|39315.6|39332.5|39292.5|30
1642602820000|2022-01-19 14:33:40|39350.6|39310.6|39345.6|39305.6|39352.5|39312.5|39345.6|39305.6|4
1642602830000|2022-01-19 14:33:50|39350.6|39310.6|39305.6|39265.6|39355.6|39315.6|39305.6|39265.6|17
1642602840000|2022-01-19 14:34:00|39318.7|39278.7|39375.6|39335.6|39392.5|39352.5|39315.6|39275.6|29
1642602850000|2022-01-19 14:34:10|39378.7|39338.7|39385.6|39345.6|39408.7|39368.7|39378.7|39338.7|26
1642602860000|2022-01-19 14:34:20|39387.5|39347.5|39378.7|39338.7|39408.7|39368.7|39378.7|39338.7|10
1642602870000|2022-01-19 14:34:30|39380.6|39340.6|39438.7|39398.7|39438.7|39398.7|39380.6|39340.6|17
1642602880000|2022-01-19 14:34:40|39435.6|39395.6|39458.7|39418.7|39465.6|39425.6|39435.6|39395.6|26
1642602890000|2022-01-19 14:34:50|39463.7|39423.7|39468.7|39428.7|39468.7|39428.7|39463.7|39423.7|3
1642602900000|2022-01-19 14:35:00|39465.6|39425.6|39488.7|39448.7|39488.7|39448.7|39465.6|39425.6|16
1642602910000|2022-01-19 14:35:10|39491.8|39451.8|39501.8|39461.8|39501.8|39461.8|39481.8|39441.8|13
1642602920000|2022-01-19 14:35:20|39503.7|39463.7|39481.8|39441.8|39503.7|39463.7|39481.8|39441.8|5
1642602930000|2022-01-19 14:35:30|39475.6|39435.6|39468.7|39428.7|39475.6|39435.6|39468.7|39428.7|9
1642602940000|2022-01-19 14:35:40|39471.8|39431.8|39455.6|39415.6|39478.7|39438.7|39455.6|39415.6|17
1642602950000|2022-01-19 14:35:50|39460.6|39420.6|39441.8|39401.8|39466.8|39426.8|39435.6|39395.6|49
1642602960000|2022-01-19 14:36:00|39444.9|39404.9|39449.9|39409.9|39456.8|39416.8|39433.7|39393.7|35
1642602970000|2022-01-19 14:36:10|39446.8|39406.8|39474.9|39434.9|39481.8|39441.8|39446.8|39406.8|22
1642602980000|2022-01-19 14:36:20|39471.8|39431.8|39443.7|39403.7|39471.8|39431.8|39441.8|39401.8|14
1642602990000|2022-01-19 14:36:30|39448.7|39408.7|39431.8|39391.8|39463.7|39423.7|39431.8|39391.8|10
1642603000000|2022-01-19 14:36:40|39435.6|39395.6|39446.8|39406.8|39458.7|39418.7|39435.6|39395.6|11
1642603010000|2022-01-19 14:36:50|39451.8|39411.8|39446.8|39406.8|39451.8|39411.8|39446.8|39406.8|4
1642603020000|2022-01-19 14:37:00|39444.9|39404.9|39446.8|39406.8|39449.9|39409.9|39433.7|39393.7|16
1642603030000|2022-01-19 14:37:10|39449.9|39409.9|39436.8|39396.8|39453.7|39413.7|39431.8|39391.8|23
1642603040000|2022-01-19 14:37:20|39438.7|39398.7|39428.7|39388.7|39443.7|39403.7|39428.7|39388.7|1
1642603050000|2022-01-19 14:37:30|39433.7|39393.7|39441.8|39401.8|39441.8|39401.8|39428.7|39388.7|13
1642603060000|2022-01-19 14:37:40|39436.8|39396.8|39431.8|39391.8|39444.9|39404.9|39431.8|39391.8|19
1642603070000|2022-01-19 14:37:50|39436.8|39396.8|39441.8|39401.8|39446.8|39406.8|39416.8|39376.8|69
1642603080000|2022-01-19 14:38:00|39446.8|39406.8|39459.9|39419.9|39481.8|39441.8|39444.9|39404.9|38
1642603090000|2022-01-19 14:38:10|39466|39426|39481.8|39441.8|39481.8|39441.8|39466|39426|78
1642603100000|2022-01-19 14:38:20|39491.8|39451.8|39484.9|39444.9|39491.8|39451.8|39481.8|39441.8|16
1642603110000|2022-01-19 14:38:30|39481.8|39441.8|39481.8|39441.8|39481.8|39441.8|39481.8|39441.8|8
1642603120000|2022-01-19 14:38:40|39474.9|39434.9|39489.9|39449.9|39489.9|39449.9|39471.8|39431.8|28
1642603130000|2022-01-19 14:38:50|39479.9|39439.9|39509.9|39469.9|39509.9|39469.9|39474.9|39434.9|39
1642603140000|2022-01-19 14:39:00|39504.9|39464.9|39499.9|39459.9|39509.9|39469.9|39489.9|39449.9|21
1642603150000|2022-01-19 14:39:10|39501.8|39461.8|39546.8|39506.8|39546.8|39506.8|39501.8|39461.8|18
1642603160000|2022-01-19 14:39:20|39581.8|39541.8|39534.9|39494.9|39581.8|39541.8|39531.8|39491.8|58
1642603170000|2022-01-19 14:39:30|39541.8|39501.8|39554.9|39514.9|39554.9|39514.9|39529.9|39489.9|20
1642603180000|2022-01-19 14:39:40|39551.8|39511.8|39554.9|39514.9|39559.9|39519.9|39549.9|39509.9|13
1642603190000|2022-01-19 14:39:50|39551.8|39511.8|39524.9|39484.9|39551.8|39511.8|39519.9|39479.9|24
1642603200000|2022-01-19 14:40:00|39529.9|39489.9|39524.9|39484.9|39532.9|39492.9|39519.9|39479.9|26
1642603210000|2022-01-19 14:40:10|39527.9|39487.9|39546|39506|39547.9|39507.9|39527.9|39487.9|11
1642603220000|2022-01-19 14:40:20|39566|39526|39544.9|39504.9|39566|39526|39544.9|39504.9|81
1642603230000|2022-01-19 14:40:30|39547.9|39507.9|39561|39521|39566|39526|39522.9|39482.9|28
1642603240000|2022-01-19 14:40:40|39547.9|39507.9|39556|39516|39556|39516|39542.9|39502.9|15
1642603250000|2022-01-19 14:40:50|39552.9|39512.9|39556|39516|39556|39516|39551|39511|1
1642603260000|2022-01-19 14:41:00|39577.9|39537.9|39576|39536|39586|39546|39574.9|39534.9|57
1642603270000|2022-01-19 14:41:10|39571|39531|39581|39541|39581|39541|39571|39531|20
1642603280000|2022-01-19 14:41:20|39576|39536|39537.9|39497.9|39576|39536|39537.9|39497.9|8
1642603290000|2022-01-19 14:41:30|39536|39496|39531|39491|39537.9|39497.9|39531|39491|7
1642603300000|2022-01-19 14:41:40|39532.9|39492.9|39537.9|39497.9|39541|39501|39532.9|39492.9|2
1642603310000|2022-01-19 14:41:50|39536|39496|39527.9|39487.9|39536|39496|39522.9|39482.9|26
1642603320000|2022-01-19 14:42:00|39531|39491|39521|39481|39541|39501|39521|39481|19
1642603330000|2022-01-19 14:42:10|39516|39476|39521|39481|39521|39481|39516|39476|21
1642603340000|2022-01-19 14:42:20|39516|39476|39546|39506|39546|39506|39516|39476|26
1642603350000|2022-01-19 14:42:30|39536|39496|39541|39501|39541|39501|39536|39496|11
1642603360000|2022-01-19 14:42:40|39546|39506|39521|39481|39546|39506|39521|39481|20
1642603370000|2022-01-19 14:42:50|39526|39486|39522.9|39482.9|39526|39486|39521|39481|10
1642603380000|2022-01-19 14:43:00|39526|39486|39536|39496|39546|39506|39526|39486|7
1642603390000|2022-01-19 14:43:10|39537.9|39497.9|39521|39481|39537.9|39497.9|39521|39481|31
1642603400000|2022-01-19 14:43:20|39516|39476|39471|39431|39521|39481|39471|39431|9
1642603410000|2022-01-19 14:43:30|39474.1|39434.1|39442.9|39402.9|39481|39441|39442.9|39402.9|14
1642603420000|2022-01-19 14:43:40|39446|39406|39439.8|39399.8|39447.9|39407.9|39432.9|39392.9|16
1642603430000|2022-01-19 14:43:50|39442.9|39402.9|39429.8|39389.8|39446|39406|39427.9|39387.9|8
1642603440000|2022-01-19 14:44:00|39437.9|39397.9|39449.8|39409.8|39451|39411|39437.9|39397.9|6
1642603450000|2022-01-19 14:44:10|39431|39391|39447.9|39407.9|39457.9|39417.9|39426|39386|57
1642603460000|2022-01-19 14:44:20|39442.9|39402.9|39457.9|39417.9|39457.9|39417.9|39442.9|39402.9|4
1642603470000|2022-01-19 14:44:30|39459.8|39419.8|39457.9|39417.9|39459.8|39419.8|39447.9|39407.9|5
1642603480000|2022-01-19 14:44:40|39466|39426|39497.9|39457.9|39497.9|39457.9|39466|39426|14
1642603490000|2022-01-19 14:44:50|39487.9|39447.9|39471|39431|39496|39456|39471|39431|16
1642603500000|2022-01-19 14:45:00|39474.1|39434.1|39461|39421|39487.9|39447.9|39461|39421|22
1642603510000|2022-01-19 14:45:10|39457.9|39417.9|39452.9|39412.9|39457.9|39417.9|39447.9|39407.9|18
1642603520000|2022-01-19 14:45:20|39449.8|39409.8|39427.9|39387.9|39449.8|39409.8|39417.9|39377.9|16
1642603530000|2022-01-19 14:45:30|39429.8|39389.8|39427.9|39387.9|39436|39396|39421|39381|16
1642603540000|2022-01-19 14:45:40|39436|39396|39414.8|39374.8|39436|39396|39406|39366|24
1642603550000|2022-01-19 14:45:50|39411|39371|39401|39361|39411|39371|39392.9|39352.9|10
1642603560000|2022-01-19 14:46:00|39397.9|39357.9|39401|39361|39407.9|39367.9|39397.9|39357.9|5
1642603570000|2022-01-19 14:46:10|39397.9|39357.9|39421|39381|39421|39381|39397.9|39357.9|12
1642603580000|2022-01-19 14:46:20|39422.9|39382.9|39446|39406|39452.9|39412.9|39416|39376|11
1642603590000|2022-01-19 14:46:30|39437.9|39397.9|39447.9|39407.9|39447.9|39407.9|39437.9|39397.9|3
1642603600000|2022-01-19 14:46:40|39451|39411|39446|39406|39456|39416|39446|39406|21
1642603610000|2022-01-19 14:46:50|39447.9|39407.9|39457.9|39417.9|39467.9|39427.9|39447.9|39407.9|9
1642603620000|2022-01-19 14:47:00|39459.8|39419.8|39496|39456|39496|39456|39459.8|39419.8|15
1642603630000|2022-01-19 14:47:10|39491|39451|39507.9|39467.9|39512.9|39472.9|39487.9|39447.9|32
1642603640000|2022-01-19 14:47:20|39502.9|39462.9|39507.9|39467.9|39517.9|39477.9|39501|39461|9
1642603650000|2022-01-19 14:47:30|39511|39471|39497.9|39457.9|39511|39471|39497.9|39457.9|5
1642603660000|2022-01-19 14:47:40|39496|39456|39507.9|39467.9|39517.9|39477.9|39487.9|39447.9|17
1642603670000|2022-01-19 14:47:50|39497.9|39457.9|39511|39471|39511|39471|39497.9|39457.9|8
1642603680000|2022-01-19 14:48:00|39507.9|39467.9|39509.1|39469.1|39519.1|39479.1|39496|39456|35
1642603690000|2022-01-19 14:48:10|39514.1|39474.1|39499.1|39459.1|39514.1|39474.1|39497.9|39457.9|3
1642603700000|2022-01-19 14:48:20|39501|39461|39546|39506|39546|39506|39501|39461|12
1642603710000|2022-01-19 14:48:30|39544.1|39504.1|39537.9|39497.9|39557.9|39517.9|39537.9|39497.9|26
1642603720000|2022-01-19 14:48:40|39541|39501|39542.9|39502.9|39556|39516|39531|39491|22
1642603730000|2022-01-19 14:48:50|39539.8|39499.8|39546|39506|39546|39506|39537.9|39497.9|5
1642603740000|2022-01-19 14:49:00|39537.9|39497.9|39541|39501|39546|39506|39537.9|39497.9|12
1642603750000|2022-01-19 14:49:10|39537.9|39497.9|39547.9|39507.9|39551|39511|39537.9|39497.9|7
1642603760000|2022-01-19 14:49:20|39551|39511|39532.9|39492.9|39551|39511|39527.9|39487.9|15
1642603770000|2022-01-19 14:49:30|39531|39491|39534.1|39494.1|39551|39511|39531|39491|31
1642603780000|2022-01-19 14:49:40|39542.2|39502.2|39554.1|39514.1|39559.1|39519.1|39542.2|39502.2|7
1642603790000|2022-01-19 14:49:50|39557.2|39517.2|39554.1|39514.1|39560.3|39520.3|39549.1|39509.1|9
1642603800000|2022-01-19 14:50:00|39559.1|39519.1|39544.1|39504.1|39569.1|39529.1|39544.1|39504.1|34
1642603810000|2022-01-19 14:50:10|39537.2|39497.2|39539.1|39499.1|39544.1|39504.1|39529.1|39489.1|22
1642603820000|2022-01-19 14:50:20|39537.2|39497.2|39532.2|39492.2|39542.2|39502.2|39522.2|39482.2|28
1642603830000|2022-01-19 14:50:30|39542.2|39502.2|39559.1|39519.1|39567.2|39527.2|39542.2|39502.2|14
1642603840000|2022-01-19 14:50:40|39562.2|39522.2|39577.2|39537.2|39577.2|39537.2|39562.2|39522.2|6
1642603850000|2022-01-19 14:50:50|39574.1|39534.1|39532.2|39492.2|39574.1|39534.1|39527.2|39487.2|34
1642603860000|2022-01-19 14:51:00|39537.2|39497.2|39527.2|39487.2|39537.2|39497.2|39527.2|39487.2|17
1642603870000|2022-01-19 14:51:10|39532.2|39492.2|39512.2|39472.2|39534.1|39494.1|39512.2|39472.2|12
1642603880000|2022-01-19 14:51:20|39509.1|39469.1|39492.2|39452.2|39509.1|39469.1|39492.2|39452.2|22
1642603890000|2022-01-19 14:51:30|39502.2|39462.2|39502.2|39462.2|39514.1|39474.1|39502.2|39462.2|24
1642603900000|2022-01-19 14:51:40|39512.2|39472.2|39517.2|39477.2|39522.2|39482.2|39512.2|39472.2|8
1642603910000|2022-01-19 14:51:50|39522.2|39482.2|39552.2|39512.2|39552.2|39512.2|39517.2|39477.2|9
1642603920000|2022-01-19 14:52:00|39546|39506|39552.2|39512.2|39562.2|39522.2|39544.1|39504.1|14
1642603930000|2022-01-19 14:52:10|39562.2|39522.2|39554.1|39514.1|39562.2|39522.2|39552.2|39512.2|9
1642603940000|2022-01-19 14:52:20|39557.2|39517.2|39544.1|39504.1|39567.2|39527.2|39542.2|39502.2|14
1642603950000|2022-01-19 14:52:30|39547.2|39507.2|39557.2|39517.2|39557.2|39517.2|39542.2|39502.2|11
1642603960000|2022-01-19 14:52:40|39562.2|39522.2|39557.2|39517.2|39562.2|39522.2|39554.1|39514.1|4
1642603970000|2022-01-19 14:52:50|39560.2|39520.2|39574.1|39534.1|39574.1|39534.1|39557.2|39517.2|11
1642603980000|2022-01-19 14:53:00|39577.2|39537.2|39579.1|39539.1|39582.2|39542.2|39574.1|39534.1|6
1642603990000|2022-01-19 14:53:10|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|12
1642604000000|2022-01-19 14:53:20|39602.2|39562.2|39611|39571|39617.2|39577.2|39602.2|39562.2|46
1642604010000|2022-01-19 14:53:30|39609.1|39569.1|39594.1|39554.1|39611|39571|39587.2|39547.2|16
1642604020000|2022-01-19 14:53:40|39597.2|39557.2|39587.2|39547.2|39597.2|39557.2|39584.1|39544.1|7
1642604030000|2022-01-19 14:53:50|39589.1|39549.1|39587.2|39547.2|39592.2|39552.2|39587.2|39547.2|5
1642604040000|2022-01-19 14:54:00|39584.1|39544.1|39592.2|39552.2|39592.2|39552.2|39584.1|39544.1|26
1642604050000|2022-01-19 14:54:10|39597.2|39557.2|39602.2|39562.2|39602.2|39562.2|39587.2|39547.2|41
1642604060000|2022-01-19 14:54:20|39612.2|39572.2|39602.2|39562.2|39612.2|39572.2|39602.2|39562.2|38
1642604070000|2022-01-19 14:54:30|39605.2|39565.2|39602.2|39562.2|39612.2|39572.2|39602.2|39562.2|35
1642604080000|2022-01-19 14:54:40|39612.2|39572.2|39604.1|39564.1|39612.2|39572.2|39602.2|39562.2|30
1642604090000|2022-01-19 14:54:50|39607.2|39567.2|39587.2|39547.2|39607.2|39567.2|39587.2|39547.2|16
1642604100000|2022-01-19 14:55:00|39592.2|39552.2|39597.2|39557.2|39602.2|39562.2|39592.2|39552.2|5
1642604110000|2022-01-19 14:55:10|39587.2|39547.2|39562.2|39522.2|39587.2|39547.2|39554.1|39514.1|11
1642604120000|2022-01-19 14:55:20|39564.1|39524.1|39562.2|39522.2|39564.1|39524.1|39562.2|39522.2|3
1642604130000|2022-01-19 14:55:30|39567.2|39527.2|39564.1|39524.1|39567.2|39527.2|39562.2|39522.2|9
1642604140000|2022-01-19 14:55:40|39567.2|39527.2|39567.2|39527.2|39567.2|39527.2|39559.1|39519.1|8
1642604150000|2022-01-19 14:55:50|39564.1|39524.1|39542.2|39502.2|39564.1|39524.1|39537.2|39497.2|4
1642604160000|2022-01-19 14:56:00|39540.2|39500.2|39557.2|39517.2|39562.2|39522.2|39540.2|39500.2|16
1642604170000|2022-01-19 14:56:10|39560.2|39520.2|39582.2|39542.2|39582.2|39542.2|39560.2|39520.2|6
1642604180000|2022-01-19 14:56:20|39572.2|39532.2|39567.2|39527.2|39572.2|39532.2|39562.2|39522.2|10
1642604190000|2022-01-19 14:56:30|39564.1|39524.1|39557.2|39517.2|39577.2|39537.2|39557.2|39517.2|82
1642604200000|2022-01-19 14:56:40|39560.2|39520.2|39587.2|39547.2|39587.2|39547.2|39560.2|39520.2|8
1642604210000|2022-01-19 14:56:50|39592.2|39552.2|39597.2|39557.2|39597.2|39557.2|39587.2|39547.2|3
1642604220000|2022-01-19 14:57:00|39592.2|39552.2|39587.2|39547.2|39602.2|39562.2|39572.2|39532.2|25
1642604230000|2022-01-19 14:57:10|39584.1|39544.1|39602.2|39562.2|39602.2|39562.2|39582.2|39542.2|3
1642604240000|2022-01-19 14:57:20|39597.2|39557.2|39597.2|39557.2|39597.2|39557.2|39597.2|39557.2|23
1642604250000|2022-01-19 14:57:30|39600.2|39560.2|39602.2|39562.2|39602.2|39562.2|39600.2|39560.2|0
1642604260000|2022-01-19 14:57:40|39604.1|39564.1|39614.1|39574.1|39614.1|39574.1|39604.1|39564.1|10
1642604270000|2022-01-19 14:57:50|39617.1|39577.1|39607.1|39567.1|39622.1|39582.1|39607.1|39567.1|6
1642604280000|2022-01-19 14:58:00|39602.1|39562.1|39597.1|39557.1|39607.1|39567.1|39594.1|39554.1|14
1642604290000|2022-01-19 14:58:10|39609.1|39569.1|39609.1|39569.1|39617.1|39577.1|39607.1|39567.1|30
1642604300000|2022-01-19 14:58:20|39612.1|39572.1|39617.1|39577.1|39617.1|39577.1|39612.1|39572.1|3
1642604310000|2022-01-19 14:58:30|39622.1|39582.1|39622.1|39582.1|39622.1|39582.1|39612.1|39572.1|24
1642604320000|2022-01-19 14:58:40|||||||||3
1642604330000|2022-01-19 14:58:50|39612.1|39572.1|39622.1|39582.1|39622.1|39582.1|39612.1|39572.1|25
1642604340000|2022-01-19 14:59:00|39612.1|39572.1|39594.1|39554.1|39614.1|39574.1|39594.1|39554.1|19
1642604350000|2022-01-19 14:59:10|39587.1|39547.1|39587.1|39547.1|39592.1|39552.1|39584.1|39544.1|5
1642604360000|2022-01-19 14:59:20|39592.1|39552.1|39612.1|39572.1|39612.1|39572.1|39592.1|39552.1|6
1642604370000|2022-01-19 14:59:30|39610.2|39570.2|39612.1|39572.1|39617.1|39577.1|39607.1|39567.1|4
1642604380000|2022-01-19 14:59:40|39607.1|39567.1|39612.1|39572.1|39614.1|39574.1|39607.1|39567.1|6
1642604390000|2022-01-19 14:59:50|39607.1|39567.1|39607.1|39567.1|39612.1|39572.1|39604.1|39564.1|12
1642604400000|2022-01-19 15:00:00|39612.1|39572.1|39564.1|39524.1|39614.1|39574.1|39562.1|39522.1|26
1642604410000|2022-01-19 15:00:10|39570.2|39530.2|39582.1|39542.1|39584.1|39544.1|39570.2|39530.2|12
1642604420000|2022-01-19 15:00:20|39584.1|39544.1|39577.1|39537.1|39584.1|39544.1|39577.1|39537.1|7
1642604430000|2022-01-19 15:00:30|39580.2|39540.2|39582.1|39542.1|39587.1|39547.1|39577.1|39537.1|5
1642604440000|2022-01-19 15:00:40|39592.1|39552.1|39594.1|39554.1|39602.1|39562.1|39587.1|39547.1|16
1642604450000|2022-01-19 15:00:50|39592.1|39552.1|39577.1|39537.1|39604.1|39564.1|39572.1|39532.1|26
1642604460000|2022-01-19 15:01:00|39582.1|39542.1|39584.1|39544.1|39587.1|39547.1|39582.1|39542.1|9
1642604470000|2022-01-19 15:01:10|39587.1|39547.1|39597.1|39557.1|39597.1|39557.1|39587.1|39547.1|7
1642604480000|2022-01-19 15:01:20|39602.1|39562.1|39597.1|39557.1|39602.1|39562.1|39597.1|39557.1|3
1642604490000|2022-01-19 15:01:30|39592.1|39552.1|39592.1|39552.1|39594.1|39554.1|39592.1|39552.1|3
1642604500000|2022-01-19 15:01:40|39597.1|39557.1|39574.1|39534.1|39597.1|39557.1|39567.9|39527.9|18
1642604510000|2022-01-19 15:01:50|39577.1|39537.1|39577.1|39537.1|39577.1|39537.1|39572.1|39532.1|1
1642604520000|2022-01-19 15:02:00|39569.1|39529.1|39577.1|39537.1|39582.1|39542.1|39569.1|39529.1|6
1642604530000|2022-01-19 15:02:10|39574.1|39534.1|39562.1|39522.1|39574.1|39534.1|39562.1|39522.1|6
1642604540000|2022-01-19 15:02:20|39559.1|39519.1|39557.1|39517.1|39559.1|39519.1|39557.1|39517.1|0
1642604550000|2022-01-19 15:02:30|39554.1|39514.1|39534.1|39494.1|39554.1|39514.1|39529.1|39489.1|28
1642604560000|2022-01-19 15:02:40|39529.1|39489.1|39524.1|39484.1|39529.1|39489.1|39524.1|39484.1|2
1642604570000|2022-01-19 15:02:50|39526|39486|39511|39471|39534.1|39494.1|39509.1|39469.1|10
1642604580000|2022-01-19 15:03:00|39514.1|39474.1|39524.1|39484.1|39524.1|39484.1|39509.1|39469.1|4
1642604590000|2022-01-19 15:03:10|39526|39486|39524.1|39484.1|39526|39486|39524.1|39484.1|4
1642604600000|2022-01-19 15:03:20|39514.1|39474.1|39562.1|39522.1|39562.1|39522.1|39514.1|39474.1|35
1642604610000|2022-01-19 15:03:30|39574.1|39534.1|39602.1|39562.1|39602.1|39562.1|39574.1|39534.1|10
1642604620000|2022-01-19 15:03:40|39607.1|39567.1|39607.1|39567.1|39612.1|39572.1|39602.1|39562.1|12
1642604630000|2022-01-19 15:03:50|39612.1|39572.1|39602.1|39562.1|39612.1|39572.1|39602.1|39562.1|4
1642604640000|2022-01-19 15:04:00|39592.1|39552.1|39592.1|39552.1|39592.1|39552.1|39587.1|39547.1|29
1642604650000|2022-01-19 15:04:10|39587.1|39547.1|39587.1|39547.1|39592.1|39552.1|39584.1|39544.1|5
1642604660000|2022-01-19 15:04:20|39577.9|39537.9|39582.1|39542.1|39582.1|39542.1|39577.1|39537.1|5
1642604670000|2022-01-19 15:04:30|39572.1|39532.1|39582.1|39542.1|39582.1|39542.1|39572.1|39532.1|8
1642604680000|2022-01-19 15:04:40|39577.1|39537.1|39582.1|39542.1|39582.1|39542.1|39574.1|39534.1|7
1642604690000|2022-01-19 15:04:50|39574.1|39534.1|39602.1|39562.1|39602.1|39562.1|39554.1|39514.1|123
1642604700000|2022-01-19 15:05:00|39597.1|39557.1|39607.1|39567.1|39612.1|39572.1|39597.1|39557.1|9
1642604710000|2022-01-19 15:05:10|39610.2|39570.2|39627.1|39587.1|39632.1|39592.1|39610.2|39570.2|9
1642604720000|2022-01-19 15:05:20|39632.1|39592.1|39607.1|39567.1|39632.1|39592.1|39602.1|39562.1|14
1642604730000|2022-01-19 15:05:30|39610.2|39570.2|39612.1|39572.1|39617.1|39577.1|39610.2|39570.2|1
1642604740000|2022-01-19 15:05:40|39617.1|39577.1|39617.1|39577.1|39617.1|39577.1|39617.1|39577.1|0
1642604750000|2022-01-19 15:05:50|39614|39574|39614|39574|39614|39574|39607.1|39567.1|4
1642604760000|2022-01-19 15:06:00|39617.1|39577.1|39597.1|39557.1|39617.1|39577.1|39597.1|39557.1|3
1642604770000|2022-01-19 15:06:10|39592.1|39552.1|39592.1|39552.1|39594|39554|39592.1|39552.1|0
1642604780000|2022-01-19 15:06:20|39587.1|39547.1|39622.1|39582.1|39622.1|39582.1|39587.1|39547.1|7
1642604790000|2022-01-19 15:06:30|39617.1|39577.1|39627.1|39587.1|39627.1|39587.1|39617.1|39577.1|9
1642604800000|2022-01-19 15:06:40|39632.1|39592.1|39637.1|39597.1|39644|39604|39632.1|39592.1|12
1642604810000|2022-01-19 15:06:50|39632.1|39592.1|39604|39564|39634|39594|39604|39564|7
1642604820000|2022-01-19 15:07:00|39597.1|39557.1|39597.1|39557.1|39607.1|39567.1|39592.1|39552.1|17
1642604830000|2022-01-19 15:07:10|39594|39554|39594|39554|39602.1|39562.1|39594|39554|4
1642604840000|2022-01-19 15:07:20|39574|39534|39567.1|39527.1|39574|39534|39557.1|39517.1|10
1642604850000|2022-01-19 15:07:30|39570.2|39530.2|39577.1|39537.1|39577.1|39537.1|39570.2|39530.2|4
1642604860000|2022-01-19 15:07:40|39574|39534|39569|39529|39574|39534|39569|39529|2
1642604870000|2022-01-19 15:07:50|39577.1|39537.1|39577.1|39537.1|39577.1|39537.1|39577.1|39537.1|1
1642604880000|2022-01-19 15:08:00|39574|39534|39577.1|39537.1|39577.1|39537.1|39574|39534|6
1642604890000|2022-01-19 15:08:10|39567.1|39527.1|39567.1|39527.1|39567.1|39527.1|39567.1|39527.1|2
1642604900000|2022-01-19 15:08:20|39564|39524|39564|39524|39567.1|39527.1|39562.1|39522.1|3
1642604910000|2022-01-19 15:08:30|39567.1|39527.1|39582.1|39542.1|39582.1|39542.1|39567.1|39527.1|6
1642604920000|2022-01-19 15:08:40|39592.1|39552.1|39584|39544|39592.1|39552.1|39584|39544|14
1642604930000|2022-01-19 15:08:50|39586|39546|39587.1|39547.1|39592.1|39552.1|39586|39546|4
1642604940000|2022-01-19 15:09:00|39592.1|39552.1|39592.1|39552.1|39602.1|39562.1|39592.1|39552.1|4
1642604950000|2022-01-19 15:09:10|39590.2|39550.2|39587.1|39547.1|39590.2|39550.2|39582.1|39542.1|7
1642604960000|2022-01-19 15:09:20|39592.1|39552.1|39592.1|39552.1|39592.1|39552.1|39592.1|39552.1|0
1642604970000|2022-01-19 15:09:30|39587.1|39547.1|39587.1|39547.1|39587.1|39547.1|39587.1|39547.1|1
1642604980000|2022-01-19 15:09:40|39576|39536|39574|39534|39576|39536|39574|39534|4
1642604990000|2022-01-19 15:09:50|39577.1|39537.1|39572.1|39532.1|39582.1|39542.1|39572.1|39532.1|7
1642605000000|2022-01-19 15:10:00|39577.1|39537.1|39617.1|39577.1|39617.1|39577.1|39577.1|39537.1|27
1642605010000|2022-01-19 15:10:10|39622.1|39582.1|39614|39574|39622.1|39582.1|39614|39574|6
1642605020000|2022-01-19 15:10:20|39617.1|39577.1|39599|39559|39622.1|39582.1|39599|39559|7
1642605030000|2022-01-19 15:10:30|39592.1|39552.1|39582.1|39542.1|39592.1|39552.1|39582.1|39542.1|12
1642605040000|2022-01-19 15:10:40|39587.1|39547.1|39582.1|39542.1|39587.1|39547.1|39582.1|39542.1|3
1642605050000|2022-01-19 15:10:50|39577.1|39537.1|39592.1|39552.1|39592.1|39552.1|39577.1|39537.1|3
1642605060000|2022-01-19 15:11:00|39604|39564|39607.1|39567.1|39612.1|39572.1|39602.1|39562.1|14
1642605070000|2022-01-19 15:11:10|39602.1|39562.1|39617.1|39577.1|39617.1|39577.1|39602.1|39562.1|3
1642605080000|2022-01-19 15:11:20|39614|39574|39607.1|39567.1|39614|39574|39602.1|39562.1|4
1642605090000|2022-01-19 15:11:30|39612.1|39572.1|39614|39574|39617.1|39577.1|39612.1|39572.1|1
1642605100000|2022-01-19 15:11:40|39612.1|39572.1|39617.1|39577.1|39617.1|39577.1|39602.1|39562.1|12
1642605110000|2022-01-19 15:11:50|39622.1|39582.1|39622.1|39582.1|39627.1|39587.1|39622.1|39582.1|5
1642605120000|2022-01-19 15:12:00|39624|39584|39617.1|39577.1|39627.1|39587.1|39612.1|39572.1|13
1642605140000|2022-01-19 15:12:20|39619|39579|39622.1|39582.1|39622.1|39582.1|39619|39579|0
1642605150000|2022-01-19 15:12:30|39617.1|39577.1|39612.1|39572.1|39617.1|39577.1|39612.1|39572.1|7
1642605160000|2022-01-19 15:12:40|39607.1|39567.1|39607.1|39567.1|39612.1|39572.1|39607.1|39567.1|7
1642605180000|2022-01-19 15:13:00|39604|39564|39607.1|39567.1|39612.1|39572.1|39604|39564|6
1642605190000|2022-01-19 15:13:10|39612.1|39572.1|39617.1|39577.1|39617.1|39577.1|39612.1|39572.1|5
1642605200000|2022-01-19 15:13:20|39648.3|39608.3|39698.3|39658.3|39700.2|39660.2|39648.3|39608.3|151
1642605210000|2022-01-19 15:13:30|39693.3|39653.3|39728.3|39688.3|39728.3|39688.3|39693.3|39653.3|48
1642605220000|2022-01-19 15:13:40|39723.3|39683.3|39710.2|39670.2|39723.3|39683.3|39710.2|39670.2|8
1642605230000|2022-01-19 15:13:50|39713.3|39673.3|39710.2|39670.2|39713.3|39673.3|39690.2|39650.2|7
1642605240000|2022-01-19 15:14:00|39715.2|39675.2|39703.3|39663.3|39715.2|39675.2|39700.2|39660.2|12
1642605250000|2022-01-19 15:14:10|39700.2|39660.2|39698.3|39658.3|39700.2|39660.2|39690.2|39650.2|17
1642605260000|2022-01-19 15:14:20|39688.3|39648.3|39718.3|39678.3|39718.3|39678.3|39688.3|39648.3|19
1642605270000|2022-01-19 15:14:30|39713.3|39673.3|39723.3|39683.3|39728.3|39688.3|39710.2|39670.2|29
1642605280000|2022-01-19 15:14:40|39726.4|39686.4|39748.3|39708.3|39748.3|39708.3|39718.3|39678.3|12
1642605290000|2022-01-19 15:14:50|39743.3|39703.3|39744.4|39704.4|39754.4|39714.4|39738.3|39698.3|147
1642605300000|2022-01-19 15:15:00|39746.4|39706.4|39759.4|39719.4|39766.4|39726.4|39746.4|39706.4|32
1642605310000|2022-01-19 15:15:10|39792.5|39752.5|39789.4|39749.4|39814.4|39774.4|39779.4|39739.4|52
1642605320000|2022-01-19 15:15:20|39806.4|39766.4|39834.4|39794.4|39834.4|39794.4|39799.4|39759.4|42
1642605330000|2022-01-19 15:15:30|39836.4|39796.4|39840.6|39800.6|39854.4|39814.4|39830.6|39790.6|115
1642605340000|2022-01-19 15:15:40|39832.5|39792.5|39832.5|39792.5|39832.5|39792.5|39822.5|39782.5|37
1642605350000|2022-01-19 15:15:50|39829.4|39789.4|39842.5|39802.5|39842.5|39802.5|39822.5|39782.5|21
1642605360000|2022-01-19 15:16:00|39845.6|39805.6|39835.6|39795.6|39852.5|39812.5|39835.6|39795.6|26
1642605370000|2022-01-19 15:16:10|39837.5|39797.5|39825.6|39785.6|39842.5|39802.5|39822.5|39782.5|20
1642605380000|2022-01-19 15:16:20|39822.5|39782.5|39814.4|39774.4|39825.6|39785.6|39810.6|39770.6|37
1642605390000|2022-01-19 15:16:30|39819.4|39779.4|39812.5|39772.5|39822.5|39782.5|39810.6|39770.6|8
1642605400000|2022-01-19 15:16:40|39817.5|39777.5|39829.4|39789.4|39832.5|39792.5|39816.4|39776.4|25
1642605410000|2022-01-19 15:16:50|39832.5|39792.5|39825.6|39785.6|39832.5|39792.5|39825.6|39785.6|6
1642605420000|2022-01-19 15:17:00|39830.6|39790.6|39832.5|39792.5|39834.4|39794.4|39822.5|39782.5|19
1642605430000|2022-01-19 15:17:10|39830.6|39790.6|39860.6|39820.6|39860.6|39820.6|39830.6|39790.6|37
1642605440000|2022-01-19 15:17:20|39855.6|39815.6|39842.5|39802.5|39860.6|39820.6|39835.6|39795.6|20
1642605450000|2022-01-19 15:17:30|39835.6|39795.6|39830.6|39790.6|39840.6|39800.6|39825.6|39785.6|20
1642605460000|2022-01-19 15:17:40|39832.5|39792.5|39834.4|39794.4|39839.4|39799.4|39822.5|39782.5|14
1642605470000|2022-01-19 15:17:50|39837.5|39797.5|39842.5|39802.5|39842.5|39802.5|39834.4|39794.4|12
1642605480000|2022-01-19 15:18:00|39852.5|39812.5|39834.4|39794.4|39862.5|39822.5|39834.4|39794.4|38
1642605490000|2022-01-19 15:18:10|39842.5|39802.5|39842.5|39802.5|39844.4|39804.4|39834.4|39794.4|77
1642605500000|2022-01-19 15:18:20|39840.6|39800.6|39852.5|39812.5|39860.6|39820.6|39840.6|39800.6|19
1642605510000|2022-01-19 15:18:30|39857.5|39817.5|39845.6|39805.6|39862.5|39822.5|39842.5|39802.5|73
1642605520000|2022-01-19 15:18:40|39852.5|39812.5|39882.5|39842.5|39882.5|39842.5|39852.5|39812.5|16
1642605530000|2022-01-19 15:18:50|39880.6|39840.6|39900.6|39860.6|39930.6|39890.6|39872.5|39832.5|37
1642605540000|2022-01-19 15:19:00|39906.8|39866.8|39872.5|39832.5|39912.5|39872.5|39872.5|39832.5|59
1642605550000|2022-01-19 15:19:10|39879.4|39839.4|39849.4|39809.4|39879.4|39839.4|39847.5|39807.5|29
1642605560000|2022-01-19 15:19:20|39852.5|39812.5|39842.5|39802.5|39862.5|39822.5|39839.4|39799.4|24
1642605570000|2022-01-19 15:19:30|39844.4|39804.4|39831.3|39791.3|39874.4|39834.4|39830.2|39790.2|74
1642605580000|2022-01-19 15:19:40|39836.3|39796.3|39829.4|39789.4|39836.3|39796.3|39826.3|39786.3|3
1642605590000|2022-01-19 15:19:50|39831.3|39791.3|39829.4|39789.4|39836.3|39796.3|39826.3|39786.3|6
1642605600000|2022-01-19 15:20:00|39826.3|39786.3|39826.3|39786.3|39836.3|39796.3|39826.3|39786.3|5
1642605610000|2022-01-19 15:20:10|39806.3|39766.3|39833.3|39793.3|39833.3|39793.3|39806.3|39766.3|24
1642605620000|2022-01-19 15:20:20|39836.3|39796.3|39847.5|39807.5|39847.5|39807.5|39836.3|39796.3|20
1642605630000|2022-01-19 15:20:30|39842.5|39802.5|39839.4|39799.4|39842.5|39802.5|39834.4|39794.4|10
1642605640000|2022-01-19 15:20:40|39842.5|39802.5|39826.3|39786.3|39844.4|39804.4|39826.3|39786.3|9
1642605650000|2022-01-19 15:20:50|39829.4|39789.4|39819.4|39779.4|39834.4|39794.4|39819.4|39779.4|10
1642605660000|2022-01-19 15:21:00|39822.5|39782.5|39803.3|39763.3|39836.3|39796.3|39803.3|39763.3|32
1642605670000|2022-01-19 15:21:10|39809.4|39769.4|39836.3|39796.3|39836.3|39796.3|39809.4|39769.4|11
1642605680000|2022-01-19 15:21:20|39831.3|39791.3|39829.4|39789.4|39841.3|39801.3|39829.4|39789.4|10
1642605690000|2022-01-19 15:21:30|39831.3|39791.3|39823.3|39783.3|39839.4|39799.4|39811.3|39771.3|44
1642605700000|2022-01-19 15:21:40|39826.3|39786.3|39826.3|39786.3|39836.3|39796.3|39826.3|39786.3|3
1642605710000|2022-01-19 15:21:50|39831.3|39791.3|39811.3|39771.3|39833.3|39793.3|39811.3|39771.3|10
1642605720000|2022-01-19 15:22:00|39810.2|39770.2|39809.4|39769.4|39834.4|39794.4|39809.4|39769.4|13
1642605730000|2022-01-19 15:22:10|39811.3|39771.3|39816.3|39776.3|39816.3|39776.3|39809.4|39769.4|7
1642605740000|2022-01-19 15:22:20|39819.4|39779.4|39803.3|39763.3|39824.4|39784.4|39803.3|39763.3|26
1642605750000|2022-01-19 15:22:30|39806.3|39766.3|39834.4|39794.4|39834.4|39794.4|39806.3|39766.3|22
1642605760000|2022-01-19 15:22:40|39832.5|39792.5|39839.4|39799.4|39842.5|39802.5|39829.4|39789.4|12
1642605770000|2022-01-19 15:22:50|39842.5|39802.5|39834.4|39794.4|39842.5|39802.5|39826.3|39786.3|9
1642605780000|2022-01-19 15:23:00|39839.4|39799.4|39834.4|39794.4|39847.5|39807.5|39832.5|39792.5|15
1642605790000|2022-01-19 15:23:10|39836.3|39796.3|39829.4|39789.4|39842.5|39802.5|39824.4|39784.4|12
1642605800000|2022-01-19 15:23:20|39826.3|39786.3|39791.3|39751.3|39829.4|39789.4|39779.4|39739.4|31
1642605810000|2022-01-19 15:23:30|39789.4|39749.4|39771.3|39731.3|39789.4|39749.4|39768.3|39728.3|12
1642605820000|2022-01-19 15:23:40|39768.3|39728.3|39728.3|39688.3|39778.3|39738.3|39720.2|39680.2|36
1642605830000|2022-01-19 15:23:50|39733.3|39693.3|39741.3|39701.3|39741.3|39701.3|39718.3|39678.3|55
1642605840000|2022-01-19 15:24:00|39738.3|39698.3|39720.2|39680.2|39738.3|39698.3|39715.2|39675.2|50
1642605850000|2022-01-19 15:24:10|39725.2|39685.2|39730.2|39690.2|39730.2|39690.2|39723.3|39683.3|16
1642605860000|2022-01-19 15:24:20|39725.2|39685.2|39723.3|39683.3|39730.2|39690.2|39720.2|39680.2|11
1642605870000|2022-01-19 15:24:30|39725.2|39685.2|39730.2|39690.2|39740.2|39700.2|39725.2|39685.2|6
1642605880000|2022-01-19 15:24:40|39725.2|39685.2|39707.1|39667.1|39737.1|39697.1|39707.1|39667.1|18
1642605890000|2022-01-19 15:24:50|39704|39664|39722.1|39682.1|39724|39684|39704|39664|22
1642605900000|2022-01-19 15:25:00|39717.1|39677.1|39744|39704|39744|39704|39714|39674|8
1642605910000|2022-01-19 15:25:10|39742.1|39702.1|39750.2|39710.2|39760.2|39720.2|39737.1|39697.1|10
1642605920000|2022-01-19 15:25:20|39747.1|39707.1|39737.1|39697.1|39755.2|39715.2|39734|39694|15
1642605930000|2022-01-19 15:25:30|39750.2|39710.2|39740.2|39700.2|39750.2|39710.2|39737.1|39697.1|3
1642605940000|2022-01-19 15:25:40|39734|39694|39737.1|39697.1|39737.1|39697.1|39732.1|39692.1|21
1642605950000|2022-01-19 15:25:50|39740.2|39700.2|39754|39714|39760.9|39720.9|39740.2|39700.2|8
1642605960000|2022-01-19 15:26:00|39757.1|39717.1|39772.1|39732.1|39772.1|39732.1|39757.1|39717.1|8
1642605970000|2022-01-19 15:26:10|39774|39734|39772.1|39732.1|39777.1|39737.1|39772.1|39732.1|4
1642605980000|2022-01-19 15:26:20|39782.1|39742.1|39777.1|39737.1|39782.1|39742.1|39772.1|39732.1|11
1642605990000|2022-01-19 15:26:30|39780.2|39740.2|39788.2|39748.2|39788.2|39748.2|39780.2|39740.2|11
1642606000000|2022-01-19 15:26:40|39791.3|39751.3|39813.2|39773.2|39813.2|39773.2|39791.3|39751.3|16
1642606010000|2022-01-19 15:26:50|39818.2|39778.2|39753.2|39713.2|39818.2|39778.2|39753.2|39713.2|13
1642606020000|2022-01-19 15:27:00|39758.2|39718.2|39740.2|39700.2|39758.2|39718.2|39733.2|39693.2|88
1642606030000|2022-01-19 15:27:10|39737.1|39697.1|39717.1|39677.1|39740.2|39700.2|39717.1|39677.1|9
1642606040000|2022-01-19 15:27:20|39718.2|39678.2|39738.2|39698.2|39738.2|39698.2|39716.3|39676.3|18
1642606050000|2022-01-19 15:27:30|39728.2|39688.2|39736.3|39696.3|39736.3|39696.3|39720.2|39680.2|61
1642606060000|2022-01-19 15:27:40|39738.2|39698.2|39723.2|39683.2|39738.2|39698.2|39723.2|39683.2|3
1642606070000|2022-01-19 15:27:50|39736.3|39696.3|39729.4|39689.4|39741.3|39701.3|39729.4|39689.4|7
1642606080000|2022-01-19 15:28:00|39731.3|39691.3|39723.2|39683.2|39741.3|39701.3|39721.3|39681.3|12
1642606090000|2022-01-19 15:28:10|||||||||4
1642606100000|2022-01-19 15:28:20|39736.3|39696.3|39751.3|39711.3|39754.4|39714.4|39736.3|39696.3|8
1642606110000|2022-01-19 15:28:30|39748.2|39708.2|39753.2|39713.2|39753.2|39713.2|39741.3|39701.3|1
1642606120000|2022-01-19 15:28:40|39748.2|39708.2|39751.3|39711.3|39751.3|39711.3|39746.3|39706.3|0
1642606130000|2022-01-19 15:28:50|39748.2|39708.2|39758.2|39718.2|39763.2|39723.2|39748.2|39708.2|2
1642606140000|2022-01-19 15:29:00|39764.4|39724.4|39776.3|39736.3|39789.4|39749.4|39764.4|39724.4|16
1642606150000|2022-01-19 15:29:10|39779.4|39739.4|39804.4|39764.4|39806.3|39766.3|39776.3|39736.3|4
1642606160000|2022-01-19 15:29:20|39806.3|39766.3|39809.4|39769.4|39814.4|39774.4|39804.4|39764.4|5
1642606170000|2022-01-19 15:29:30|39814.4|39774.4|39817.5|39777.5|39819.4|39779.4|39814.4|39774.4|10
1642606180000|2022-01-19 15:29:40|39815.6|39775.6|39807.5|39767.5|39815.6|39775.6|39807.5|39767.5|23
1642606190000|2022-01-19 15:29:50|39812.5|39772.5|39832.5|39792.5|39832.5|39792.5|39804.4|39764.4|7
1642606200000|2022-01-19 15:30:00|39834.4|39794.4|39835.6|39795.6|39840.6|39800.6|39832.5|39792.5|7
1642606210000|2022-01-19 15:30:10|39832.5|39792.5|39835.6|39795.6|39837.5|39797.5|39832.5|39792.5|2
1642606220000|2022-01-19 15:30:20|39837.5|39797.5|39827.5|39787.5|39837.5|39797.5|39825.6|39785.6|21
1642606230000|2022-01-19 15:30:30|39830.6|39790.6|39842.5|39802.5|39842.5|39802.5|39830.6|39790.6|14
1642606240000|2022-01-19 15:30:40|39845.6|39805.6|39842.5|39802.5|39850.6|39810.6|39840.6|39800.6|6
1642606250000|2022-01-19 15:30:50|39845.6|39805.6|39852.5|39812.5|39855.6|39815.6|39845.6|39805.6|21
1642606260000|2022-01-19 15:31:00|39850.6|39810.6|39842.5|39802.5|39855.6|39815.6|39842.5|39802.5|59
1642606270000|2022-01-19 15:31:10|39845.6|39805.6|39847.5|39807.5|39847.5|39807.5|39842.5|39802.5|4
1642606280000|2022-01-19 15:31:20|39855.6|39815.6|39852.5|39812.5|39855.6|39815.6|39847.5|39807.5|13
1642606290000|2022-01-19 15:31:30|39850.6|39810.6|39852.5|39812.5|39852.5|39812.5|39850.6|39810.6|2
1642606300000|2022-01-19 15:31:40|39842.5|39802.5|39839.4|39799.4|39847.5|39807.5|39834.4|39794.4|55
1642606310000|2022-01-19 15:31:50|39836.3|39796.3|39819.4|39779.4|39836.3|39796.3|39819.4|39779.4|9
1642606320000|2022-01-19 15:32:00|39816.3|39776.3|39814.4|39774.4|39824.4|39784.4|39814.4|39774.4|5
1642606330000|2022-01-19 15:32:10|39808.2|39768.2|39736.3|39696.3|39808.2|39768.2|39731.3|39691.3|63
1642606340000|2022-01-19 15:32:20|39741.3|39701.3|39720.2|39680.2|39741.3|39701.3|39708.2|39668.2|79
1642606350000|2022-01-19 15:32:30|39713.2|39673.2|39710.2|39670.2|39715.2|39675.2|39697.1|39657.1|33
1642606360000|2022-01-19 15:32:40|39705.2|39665.2|39707.1|39667.1|39707.1|39667.1|39700.2|39660.2|19
1642606370000|2022-01-19 15:32:50|39705.2|39665.2|39707.1|39667.1|39710.2|39670.2|39703.2|39663.2|1
1642606380000|2022-01-19 15:33:00|39710.2|39670.2|39713.2|39673.2|39725.2|39685.2|39695.2|39655.2|20
1642606390000|2022-01-19 15:33:10|39718.2|39678.2|39720.2|39680.2|39720.2|39680.2|39718.2|39678.2|6
1642606400000|2022-01-19 15:33:20|39725.2|39685.2|39720.2|39680.2|39725.2|39685.2|39720.2|39680.2|3
1642606410000|2022-01-19 15:33:30|39710.2|39670.2|39713.2|39673.2|39713.2|39673.2|39700.2|39660.2|43
1642606420000|2022-01-19 15:33:40|39703.2|39663.2|39713.2|39673.2|39723.2|39683.2|39703.2|39663.2|20
1642606430000|2022-01-19 15:33:50|39706.3|39666.3|39713.2|39673.2|39713.2|39673.2|39703.2|39663.2|4
1642606440000|2022-01-19 15:34:00|39716.3|39676.3|39706.3|39666.3|39734.4|39694.4|39706.3|39666.3|23
1642606450000|2022-01-19 15:34:10|39708.2|39668.2|39701.3|39661.3|39716.3|39676.3|39701.3|39661.3|23
1642606460000|2022-01-19 15:34:20|39713.2|39673.2|39713.2|39673.2|39721.3|39681.3|39708.2|39668.2|6
1642606470000|2022-01-19 15:34:30|39709.4|39669.4|39701.3|39661.3|39709.4|39669.4|39701.3|39661.3|4
1642606480000|2022-01-19 15:34:40|39698.2|39658.2|39706.3|39666.3|39706.3|39666.3|39691.3|39651.3|6
1642606490000|2022-01-19 15:34:50|39703.2|39663.2|39726.3|39686.3|39726.3|39686.3|39696.3|39656.3|12
1642606500000|2022-01-19 15:35:00|39716.3|39676.3|39726.3|39686.3|39731.3|39691.3|39716.3|39676.3|10
1642606510000|2022-01-19 15:35:10|39721.3|39681.3|39716.3|39676.3|39721.3|39681.3|39716.3|39676.3|6
1642606520000|2022-01-19 15:35:20|||||||||2
1642606530000|2022-01-19 15:35:30|39698.2|39658.2|39716.3|39676.3|39716.3|39676.3|39698.2|39658.2|10
1642606540000|2022-01-19 15:35:40|39713.2|39673.2|39703.2|39663.2|39716.3|39676.3|39695.1|39655.1|34
1642606550000|2022-01-19 15:35:50|39698.2|39658.2|39690.1|39650.1|39698.2|39658.2|39690.1|39650.1|1
1642606560000|2022-01-19 15:36:00|39688.2|39648.2|39713.2|39673.2|39713.2|39673.2|39685.1|39645.1|16
1642606570000|2022-01-19 15:36:10|39716.3|39676.3|39713.2|39673.2|39716.3|39676.3|39713.2|39673.2|1
1642606580000|2022-01-19 15:36:20|39716.3|39676.3|39723.2|39683.2|39723.2|39683.2|39716.3|39676.3|10
1642606590000|2022-01-19 15:36:30|39710.1|39670.1|39708.2|39668.2|39718.2|39678.2|39708.2|39668.2|6
1642606600000|2022-01-19 15:36:40|39724.4|39684.4|39738.2|39698.2|39738.2|39698.2|39724.4|39684.4|13
1642606610000|2022-01-19 15:36:50|39743.2|39703.2|39743.2|39703.2|39748.2|39708.2|39743.2|39703.2|15
1642606620000|2022-01-19 15:37:00|39736.3|39696.3|39743.2|39703.2|39743.2|39703.2|39736.3|39696.3|4
1642606630000|2022-01-19 15:37:10|39740.1|39700.1|39743.2|39703.2|39748.2|39708.2|39728.2|39688.2|35
1642606640000|2022-01-19 15:37:20|39753.2|39713.2|39748.2|39708.2|39753.2|39713.2|39743.2|39703.2|12
1642606650000|2022-01-19 15:37:30|39760.1|39720.1|39750.1|39710.1|39760.1|39720.1|39750.1|39710.1|28
1642606660000|2022-01-19 15:37:40|39747.1|39707.1|39747.1|39707.1|39750.1|39710.1|39747.1|39707.1|2
1642606670000|2022-01-19 15:37:50|39745.1|39705.1|39705.1|39665.1|39745.1|39705.1|39705.1|39665.1|17
1642606680000|2022-01-19 15:38:00|39698.2|39658.2|39685.1|39645.1|39710.1|39670.1|39683.2|39643.2|15
1642606690000|2022-01-19 15:38:10|39680.1|39640.1|39703.2|39663.2|39705.1|39665.1|39680.1|39640.1|16
1642606700000|2022-01-19 15:38:20|39700.1|39660.1|39698.2|39658.2|39703.2|39663.2|39680.1|39640.1|15
1642606710000|2022-01-19 15:38:30|39693.2|39653.2|39703.2|39663.2|39712.1|39672.1|39693.2|39653.2|90
1642606720000|2022-01-19 15:38:40|39700.1|39660.1|39650.1|39610.1|39700.1|39660.1|39648.2|39608.2|16
1642606730000|2022-01-19 15:38:50|39654|39614|39660.1|39620.1|39670.1|39630.1|39650.1|39610.1|32
1642606740000|2022-01-19 15:39:00|39662.1|39622.1|39677.1|39637.1|39680.1|39640.1|39662.1|39622.1|27
1642606750000|2022-01-19 15:39:10|39670.1|39630.1|39677.1|39637.1|39678.2|39638.2|39670.1|39630.1|13
1642606760000|2022-01-19 15:39:20|39675.1|39635.1|39670.1|39630.1|39675.1|39635.1|39670.1|39630.1|0
1642606770000|2022-01-19 15:39:30|39685.1|39645.1|39690.1|39650.1|39700.1|39660.1|39685.1|39645.1|10
1642606780000|2022-01-19 15:39:40|39693.2|39653.2|39700.1|39660.1|39708.2|39668.2|39693.2|39653.2|4
1642606790000|2022-01-19 15:39:50|39708.2|39668.2|39708.2|39668.2|39718.2|39678.2|39708.2|39668.2|8
1642606800000|2022-01-19 15:40:00|39700.1|39660.1|39718.2|39678.2|39720.1|39680.1|39700.1|39660.1|26
1642606810000|2022-01-19 15:40:10|39723.2|39683.2|39715.1|39675.1|39728.2|39688.2|39708.2|39668.2|13
1642606820000|2022-01-19 15:40:20|39720.1|39680.1|39713.2|39673.2|39733.2|39693.2|39713.2|39673.2|39
1642606830000|2022-01-19 15:40:30|39710.1|39670.1|39733.2|39693.2|39733.2|39693.2|39700.1|39660.1|15
1642606840000|2022-01-19 15:40:40|39736.3|39696.3|39723.2|39683.2|39738.2|39698.2|39723.2|39683.2|9
1642606850000|2022-01-19 15:40:50|39720.1|39680.1|39718.2|39678.2|39728.2|39688.2|39710.1|39670.1|25
1642606860000|2022-01-19 15:41:00|39720.1|39680.1|39738.2|39698.2|39738.2|39698.2|39720.1|39680.1|21
1642606870000|2022-01-19 15:41:10|39728.2|39688.2|39751.3|39711.3|39756.3|39716.3|39728.2|39688.2|18
1642606880000|2022-01-19 15:41:20|39748.2|39708.2|39728.2|39688.2|39748.2|39708.2|39728.2|39688.2|8
1642606890000|2022-01-19 15:41:30|39736.3|39696.3|39746.3|39706.3|39746.3|39706.3|39736.3|39696.3|3
1642606900000|2022-01-19 15:41:40|39736.3|39696.3|39741.3|39701.3|39746.3|39706.3|39726.3|39686.3|27
1642606910000|2022-01-19 15:41:50|39738.2|39698.2|39741.3|39701.3|39746.3|39706.3|39733.2|39693.2|10
1642606920000|2022-01-19 15:42:00|39744.4|39704.4|39728.2|39688.2|39746.3|39706.3|39728.2|39688.2|10
1642606930000|2022-01-19 15:42:10|39733.2|39693.2|39736.3|39696.3|39736.3|39696.3|39733.2|39693.2|4
1642606940000|2022-01-19 15:42:20|39744.4|39704.4|39746.3|39706.3|39746.3|39706.3|39744.4|39704.4|3
1642606950000|2022-01-19 15:42:30|39731.3|39691.3|39731.3|39691.3|39731.3|39691.3|39728.2|39688.2|4
1642606960000|2022-01-19 15:42:40|39736.3|39696.3|39721.3|39681.3|39736.3|39696.3|39721.3|39681.3|1
1642606970000|2022-01-19 15:42:50|39718.2|39678.2|39734.4|39694.4|39736.3|39696.3|39716.3|39676.3|11
1642606980000|2022-01-19 15:43:00|39736.3|39696.3|39734.4|39694.4|39739.4|39699.4|39726.3|39686.3|15
1642606990000|2022-01-19 15:43:10|39736.3|39696.3|39726.3|39686.3|39736.3|39696.3|39726.3|39686.3|3
1642607000000|2022-01-19 15:43:20|39728.2|39688.2|39752.4|39712.4|39752.4|39712.4|39728.2|39688.2|21
1642607010000|2022-01-19 15:43:30|39754.4|39714.4|39744.4|39704.4|39754.4|39714.4|39742.4|39702.4|22
1642607020000|2022-01-19 15:43:40|39749.4|39709.4|39749.4|39709.4|39752.4|39712.4|39742.4|39702.4|36
1642607030000|2022-01-19 15:43:50|39752.4|39712.4|39762.4|39722.4|39762.4|39722.4|39747.4|39707.4|3
1642607040000|2022-01-19 15:44:00|39764.4|39724.4|39757.4|39717.4|39770.5|39730.5|39757.4|39717.4|18
1642607050000|2022-01-19 15:44:10|39754.4|39714.4|39754.4|39714.4|39759.4|39719.4|39752.4|39712.4|15
1642607060000|2022-01-19 15:44:20|39752.4|39712.4|39747.4|39707.4|39762.4|39722.4|39745.5|39705.5|4
1642607070000|2022-01-19 15:44:30|39742.4|39702.4|39742.4|39702.4|39744.8|39704.8|39732.4|39692.4|18
1642607080000|2022-01-19 15:44:40|39752.4|39712.4|39752.4|39712.4|39752.4|39712.4|39752.4|39712.4|1
1642607090000|2022-01-19 15:44:50|39762.4|39722.4|39754.4|39714.4|39762.4|39722.4|39754.4|39714.4|13
1642607100000|2022-01-19 15:45:00|39752.4|39712.4|39754.4|39714.4|39754.4|39714.4|39752.4|39712.4|1
1642607110000|2022-01-19 15:45:10|39757.4|39717.4|39757.4|39717.4|39757.4|39717.4|39757.4|39717.4|2
1642607120000|2022-01-19 15:45:20|39772.4|39732.4|39764.4|39724.4|39772.4|39732.4|39764.4|39724.4|9
1642607130000|2022-01-19 15:45:30|39760.5|39720.5|39784.4|39744.4|39784.4|39744.4|39757.4|39717.4|16
1642607140000|2022-01-19 15:45:40|39792.4|39752.4|39789.4|39749.4|39794.4|39754.4|39789.4|39749.4|11
1642607150000|2022-01-19 15:45:50|39786.3|39746.3|39779.4|39739.4|39786.3|39746.3|39772.4|39732.4|4
1642607160000|2022-01-19 15:46:00|39787.4|39747.4|39777.4|39737.4|39790.5|39750.5|39777.4|39737.4|33
1642607170000|2022-01-19 15:46:10|39780.5|39740.5|39774.4|39734.4|39794.4|39754.4|39774.4|39734.4|19
1642607180000|2022-01-19 15:46:20|39777.4|39737.4|39779.4|39739.4|39782.4|39742.4|39777.4|39737.4|16
1642607190000|2022-01-19 15:46:30|39782.4|39742.4|39777.4|39737.4|39782.4|39742.4|39772.4|39732.4|11
1642607200000|2022-01-19 15:46:40|39779.4|39739.4|39782.4|39742.4|39782.4|39742.4|39772.4|39732.4|4
1642607210000|2022-01-19 15:46:50|39765.5|39725.5|39780.5|39740.5|39780.5|39740.5|39762.4|39722.4|4
1642607220000|2022-01-19 15:47:00|39775.5|39735.5|39772.4|39732.4|39775.5|39735.5|39772.4|39732.4|12
1642607230000|2022-01-19 15:47:10|39762.4|39722.4|39772.4|39732.4|39772.4|39732.4|39762.4|39722.4|5
1642607240000|2022-01-19 15:47:20|39762.4|39722.4|39757.4|39717.4|39762.4|39722.4|39754.4|39714.4|14
1642607250000|2022-01-19 15:47:30|39760.5|39720.5|39739.4|39699.4|39767.4|39727.4|39737.4|39697.4|31
1642607260000|2022-01-19 15:47:40|39742.4|39702.4|39732.4|39692.4|39742.4|39702.4|39732.4|39692.4|0
1642607270000|2022-01-19 15:47:50|39737.4|39697.4|39729.4|39689.4|39742.4|39702.4|39729.4|39689.4|14
1642607280000|2022-01-19 15:48:00|39727.4|39687.4|39752.4|39712.4|39757.4|39717.4|39724.4|39684.4|18
1642607290000|2022-01-19 15:48:10|39755.5|39715.5|39729.4|39689.4|39757.4|39717.4|39722.4|39682.4|29
1642607300000|2022-01-19 15:48:20|39732.4|39692.4|39732.4|39692.4|39732.4|39692.4|39732.4|39692.4|0
1642607310000|2022-01-19 15:48:30|39744.4|39704.4|39742.4|39702.4|39744.4|39704.4|39742.4|39702.4|48
1642607320000|2022-01-19 15:48:40|39745.5|39705.5|39742.4|39702.4|39749.4|39709.4|39742.4|39702.4|3
1642607330000|2022-01-19 15:48:50|39734.4|39694.4|39734.4|39694.4|39734.4|39694.4|39734.4|39694.4|2
1642607340000|2022-01-19 15:49:00|39737.4|39697.4|39742.4|39702.4|39744.4|39704.4|39732.4|39692.4|8
1642607350000|2022-01-19 15:49:10|39747.4|39707.4|39722.4|39682.4|39747.4|39707.4|39722.4|39682.4|13
1642607360000|2022-01-19 15:49:20|39730.5|39690.5|39724.4|39684.4|39730.5|39690.5|39724.4|39684.4|3
1642607370000|2022-01-19 15:49:30|39730.5|39690.5|39722.4|39682.4|39730.5|39690.5|39722.4|39682.4|5
1642607380000|2022-01-19 15:49:40|39712.4|39672.4|39692.4|39652.4|39712.4|39672.4|39692.4|39652.4|10
1642607390000|2022-01-19 15:49:50|39689.4|39649.4|39667.4|39627.4|39689.4|39649.4|39667.4|39627.4|23
1642607400000|2022-01-19 15:50:00|39687.4|39647.4|39695.5|39655.5|39714.4|39674.4|39687.4|39647.4|21
1642607410000|2022-01-19 15:50:10|39692.4|39652.4|39684.4|39644.4|39692.4|39652.4|39679.4|39639.4|3
1642607420000|2022-01-19 15:50:20|39681.3|39641.3|39669.4|39629.4|39681.3|39641.3|39664.4|39624.4|2
1642607430000|2022-01-19 15:50:30|39672.4|39632.4|39662.4|39622.4|39682.4|39642.4|39659.4|39619.4|8
1642607440000|2022-01-19 15:50:40|39659.4|39619.4|39659.3|39619.3|39664.4|39624.4|39654.3|39614.3|8
1642607450000|2022-01-19 15:50:50|39662.4|39622.4|39674.3|39634.3|39674.3|39634.3|39659.3|39619.3|8
1642607460000|2022-01-19 15:51:00|39677.4|39637.4|39694.3|39654.3|39702.4|39662.4|39677.4|39637.4|10
1642607470000|2022-01-19 15:51:10|39699.3|39659.3|39702.4|39662.4|39707.4|39667.4|39694.3|39654.3|5
1642607480000|2022-01-19 15:51:20|39704.3|39664.3|39699.3|39659.3|39709.3|39669.3|39699.3|39659.3|4
1642607490000|2022-01-19 15:51:30|39702.4|39662.4|39707.4|39667.4|39707.4|39667.4|39702.4|39662.4|4
1642607500000|2022-01-19 15:51:40|39710.5|39670.5|39705.5|39665.5|39717.4|39677.4|39705.5|39665.5|8
1642607510000|2022-01-19 15:51:50|39702.4|39662.4|39702.4|39662.4|39709.3|39669.3|39702.4|39662.4|2
1642607520000|2022-01-19 15:52:00|39712.4|39672.4|39702.4|39662.4|39712.4|39672.4|39702.4|39662.4|3
1642607530000|2022-01-19 15:52:10|39709.3|39669.3|39705.5|39665.5|39712.4|39672.4|39702.4|39662.4|6
1642607540000|2022-01-19 15:52:20|39707.4|39667.4|39685.5|39645.5|39707.4|39667.4|39685.5|39645.5|10
1642607550000|2022-01-19 15:52:30|39682.4|39642.4|39685.5|39645.5|39685.5|39645.5|39682.4|39642.4|1
1642607560000|2022-01-19 15:52:40|39690.5|39650.5|39710.5|39670.5|39710.5|39670.5|39690.5|39650.5|22
1642607570000|2022-01-19 15:52:50|39712.4|39672.4|39705.5|39665.5|39712.4|39672.4|39702.4|39662.4|11
1642607580000|2022-01-19 15:53:00|39702.4|39662.4|39695.5|39655.5|39702.4|39662.4|39682.4|39642.4|11
1642607590000|2022-01-19 15:53:10|39692.4|39652.4|39685.5|39645.5|39695.5|39655.5|39682.4|39642.4|4
1642607600000|2022-01-19 15:53:20|39690.5|39650.5|39692.4|39652.4|39692.4|39652.4|39687.4|39647.4|2
1642607610000|2022-01-19 15:53:30|39687.4|39647.4|39687.4|39647.4|39692.4|39652.4|39687.4|39647.4|0
1642607620000|2022-01-19 15:53:40|39689.3|39649.3|39692.4|39652.4|39692.4|39652.4|39687.4|39647.4|13
1642607640000|2022-01-19 15:54:00|39687.4|39647.4|39685.5|39645.5|39690.5|39650.5|39672.4|39632.4|7
1642607650000|2022-01-19 15:54:10|39687.4|39647.4|39649.3|39609.3|39687.4|39647.4|39644.3|39604.3|24
1642607660000|2022-01-19 15:54:20|39646.3|39606.3|39649.3|39609.3|39649.3|39609.3|39642.4|39602.4|23
1642607670000|2022-01-19 15:54:30|39646.3|39606.3|39660.5|39620.5|39660.5|39620.5|39646.3|39606.3|6
1642607680000|2022-01-19 15:54:40|39665.5|39625.5|39655.5|39615.5|39665.5|39625.5|39655.5|39615.5|3
1642607690000|2022-01-19 15:54:50|39658.6|39618.6|39670.5|39630.5|39670.5|39630.5|39658.6|39618.6|21
1642607700000|2022-01-19 15:55:00|39676.7|39636.7|39672.4|39632.4|39690.5|39650.5|39672.4|39632.4|17
1642607720000|2022-01-19 15:55:20|39667.4|39627.4|39654.3|39614.3|39667.4|39627.4|39654.3|39614.3|11
1642607730000|2022-01-19 15:55:30|39659.3|39619.3|39679.3|39639.3|39679.3|39639.3|39657.4|39617.4|12
1642607740000|2022-01-19 15:55:40|39674.3|39634.3|39672.4|39632.4|39674.3|39634.3|39672.4|39632.4|1
1642607750000|2022-01-19 15:55:50|39669.3|39629.3|39664.3|39624.3|39669.3|39629.3|39664.3|39624.3|4
1642607760000|2022-01-19 15:56:00|39662.4|39622.4|39664.3|39624.3|39669.3|39629.3|39662.4|39622.4|4
1642607770000|2022-01-19 15:56:10|39674.3|39634.3|39669.3|39629.3|39674.3|39634.3|39669.3|39629.3|1
1642607780000|2022-01-19 15:56:20|39662.4|39622.4|39652.4|39612.4|39662.4|39622.4|39652.4|39612.4|9
1642607790000|2022-01-19 15:56:30|39647.4|39607.4|39642.4|39602.4|39649.3|39609.3|39642.4|39602.4|6
1642607800000|2022-01-19 15:56:40|39645.5|39605.5|39652.4|39612.4|39652.4|39612.4|39642.4|39602.4|13
1642607810000|2022-01-19 15:56:50|39659.3|39619.3|39657.4|39617.4|39662.4|39622.4|39657.4|39617.4|4
1642607820000|2022-01-19 15:57:00|39660.5|39620.5|39672.4|39632.4|39672.4|39632.4|39660.5|39620.5|5
1642607830000|2022-01-19 15:57:10|39664.3|39624.3|39664.3|39624.3|39672.4|39632.4|39664.3|39624.3|11
1642607840000|2022-01-19 15:57:20|||||||||1
1642607850000|2022-01-19 15:57:30|39654.3|39614.3|39657.4|39617.4|39659.3|39619.3|39654.3|39614.3|7
1642607860000|2022-01-19 15:57:40|39662.4|39622.4|39677.4|39637.4|39682.4|39642.4|39662.4|39622.4|22
1642607870000|2022-01-19 15:57:50|39679.3|39639.3|39667.4|39627.4|39679.3|39639.3|39667.4|39627.4|1
1642607880000|2022-01-19 15:58:00|39670.5|39630.5|39672.4|39632.4|39682.4|39642.4|39670.5|39630.5|2
1642607890000|2022-01-19 15:58:10|39667.4|39627.4|39654.3|39614.3|39667.4|39627.4|39654.3|39614.3|4
1642607900000|2022-01-19 15:58:20|39652.4|39612.4|39662.4|39622.4|39662.4|39622.4|39650.5|39610.5|9
1642607910000|2022-01-19 15:58:30|39654.3|39614.3|39650.5|39610.5|39660.5|39620.5|39650.5|39610.5|3
1642607920000|2022-01-19 15:58:40|39642.4|39602.4|39640.5|39600.5|39652.4|39612.4|39640.5|39600.5|6
1642607930000|2022-01-19 15:58:50|39645.5|39605.5|39635.5|39595.5|39645.5|39605.5|39635.5|39595.5|1
1642607940000|2022-01-19 15:59:00|39640.5|39600.5|39640.5|39600.5|39640.5|39600.5|39625.5|39585.5|9
1642607950000|2022-01-19 15:59:10|39645.5|39605.5|39640.5|39600.5|39645.5|39605.5|39640.5|39600.5|2
1642607960000|2022-01-19 15:59:20|39644.3|39604.3|39645.5|39605.5|39650.5|39610.5|39644.3|39604.3|4
1642607970000|2022-01-19 15:59:30|39642.4|39602.4|39645.5|39605.5|39650.5|39610.5|39640.5|39600.5|5
1642607980000|2022-01-19 15:59:40|39642.4|39602.4|39625.5|39585.5|39642.4|39602.4|39625.5|39585.5|1
1642607990000|2022-01-19 15:59:50|39620.5|39580.5|39620.5|39580.5|39622.4|39582.4|39615.5|39575.5|2
1642608000000|2022-01-19 16:00:00|39622.4|39582.4|39660.5|39620.5|39660.5|39620.5|39622.4|39582.4|21
1642608010000|2022-01-19 16:00:10|39655.5|39615.5|39645.5|39605.5|39655.5|39615.5|39645.5|39605.5|17
1642608020000|2022-01-19 16:00:20|39643.6|39603.6|39645.5|39605.5|39648.6|39608.6|39638.6|39598.6|4
1642608030000|2022-01-19 16:00:30|39638.6|39598.6|39633.6|39593.6|39638.6|39598.6|39630.5|39590.5|6
1642608040000|2022-01-19 16:00:40|39625.5|39585.5|39628.6|39588.6|39628.6|39588.6|39625.5|39585.5|2
1642608050000|2022-01-19 16:00:50|39638.6|39598.6|39635.5|39595.5|39638.6|39598.6|39635.5|39595.5|18
1642608060000|2022-01-19 16:01:00|39638.6|39598.6|39661.6|39621.6|39663.6|39623.6|39638.6|39598.6|31
1642608070000|2022-01-19 16:01:10|39663.6|39623.6|39645.5|39605.5|39663.6|39623.6|39645.5|39605.5|8
1642608080000|2022-01-19 16:01:20|39640.5|39600.5|39643.6|39603.6|39645.5|39605.5|39638.6|39598.6|2
1642608090000|2022-01-19 16:01:30|39638.6|39598.6|39638.6|39598.6|39638.6|39598.6|39638.6|39598.6|0
1642608100000|2022-01-19 16:01:40|39643.6|39603.6|39640.5|39600.5|39643.6|39603.6|39640.5|39600.5|5
1642608110000|2022-01-19 16:01:50|39643.6|39603.6|39666.6|39626.6|39666.6|39626.6|39643.6|39603.6|4
1642608120000|2022-01-19 16:02:00|39660.5|39620.5|39678.6|39638.6|39696.6|39656.6|39656.6|39616.6|12
1642608130000|2022-01-19 16:02:10|39686.6|39646.6|39668.6|39628.6|39688.6|39648.6|39661.6|39621.6|12
1642608140000|2022-01-19 16:02:20|39658.6|39618.6|39656.6|39616.6|39658.6|39618.6|39656.6|39616.6|5
1642608150000|2022-01-19 16:02:30|39658.6|39618.6|39668.6|39628.6|39671.6|39631.6|39656.6|39616.6|3
1642608160000|2022-01-19 16:02:40|39666.6|39626.6|39681.6|39641.6|39681.6|39641.6|39666.6|39626.6|3
1642608170000|2022-01-19 16:02:50|39676.6|39636.6|39676.6|39636.6|39681.6|39641.6|39671.6|39631.6|11
1642608180000|2022-01-19 16:03:00|39681.6|39641.6|39691.6|39651.6|39693.6|39653.6|39678.6|39638.6|3
1642608190000|2022-01-19 16:03:10|39688.6|39648.6|39688.6|39648.6|39691.6|39651.6|39686.6|39646.6|3
1642608200000|2022-01-19 16:03:20|39686.6|39646.6|39696.6|39656.6|39696.6|39656.6|39686.6|39646.6|7
1642608210000|2022-01-19 16:03:30|39691.6|39651.6|39688.6|39648.6|39691.6|39651.6|39688.6|39648.6|1
1642608220000|2022-01-19 16:03:40|39691.6|39651.6|39686.6|39646.6|39696.6|39656.6|39686.6|39646.6|11
1642608230000|2022-01-19 16:03:50|39696.6|39656.6|39708.6|39668.6|39711.6|39671.6|39696.6|39656.6|18
1642608240000|2022-01-19 16:04:00|39705.5|39665.5|39711.6|39671.6|39716.6|39676.6|39701.6|39661.6|31
1642608250000|2022-01-19 16:04:10|39708.6|39668.6|39706.6|39666.6|39711.6|39671.6|39706.6|39666.6|3
1642608260000|2022-01-19 16:04:20|39699.7|39659.7|39686.6|39646.6|39699.7|39659.7|39686.6|39646.6|13
1642608270000|2022-01-19 16:04:30|39676.6|39636.6|39686.6|39646.6|39686.6|39646.6|39676.6|39636.6|5
1642608280000|2022-01-19 16:04:40|39688.6|39648.6|39688.6|39648.6|39688.6|39648.6|39688.6|39648.6|1
1642608290000|2022-01-19 16:04:50|39691.6|39651.6|39706.6|39666.6|39706.6|39666.6|39691.6|39651.6|6
1642608300000|2022-01-19 16:05:00|||||||||1
1642608310000|2022-01-19 16:05:10|39696.6|39656.6|39703.6|39663.6|39711.6|39671.6|39696.6|39656.6|12
1642608320000|2022-01-19 16:05:20|39705.5|39665.5|39713.6|39673.6|39713.6|39673.6|39705.5|39665.5|0
1642608330000|2022-01-19 16:05:30|39713.5|39673.5|39696.6|39656.6|39718.5|39678.5|39696.6|39656.6|3
1642608340000|2022-01-19 16:05:40|39698.5|39658.5|39706.6|39666.6|39706.6|39666.6|39698.5|39658.5|1
1642608350000|2022-01-19 16:05:50|39701.6|39661.6|39696.6|39656.6|39701.6|39661.6|39696.6|39656.6|7
1642608360000|2022-01-19 16:06:00|39698.5|39658.5|39696.6|39656.6|39698.5|39658.5|39696.6|39656.6|0
1642608380000|2022-01-19 16:06:20|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|5
1642608390000|2022-01-19 16:06:30|39704.7|39664.7|39711.6|39671.6|39716.6|39676.6|39704.7|39664.7|2
1642608400000|2022-01-19 16:06:40|39716.6|39676.6|39711.6|39671.6|39716.6|39676.6|39711.6|39671.6|3
1642608410000|2022-01-19 16:06:50|39713.5|39673.5|39711.6|39671.6|39721.6|39681.6|39708.5|39668.5|2
1642608420000|2022-01-19 16:07:00|39716.6|39676.6|39711.6|39671.6|39719.7|39679.7|39711.6|39671.6|4
1642608430000|2022-01-19 16:07:10|39706.6|39666.6|39706.6|39666.6|39706.6|39666.6|39706.6|39666.6|1
1642608440000|2022-01-19 16:07:20|||||||||2
1642608450000|2022-01-19 16:07:30|39704.7|39664.7|39696.6|39656.6|39704.7|39664.7|39696.6|39656.6|11
1642608460000|2022-01-19 16:07:40|39688.5|39648.5|39688.5|39648.5|39688.5|39648.5|39686.6|39646.6|9
1642608470000|2022-01-19 16:07:50|39686.6|39646.6|39686.6|39646.6|39688.5|39648.5|39686.6|39646.6|0
1642608480000|2022-01-19 16:08:00|39681.6|39641.6|39678.5|39638.5|39683.5|39643.5|39670.5|39630.5|5
1642608490000|2022-01-19 16:08:10|39676.6|39636.6|39656.6|39616.6|39676.6|39636.6|39656.6|39616.6|5
1642608500000|2022-01-19 16:08:20|39654.7|39614.7|39646.6|39606.6|39654.7|39614.7|39646.6|39606.6|3
1642608510000|2022-01-19 16:08:30|39648.5|39608.5|39646.6|39606.6|39648.5|39608.5|39636.6|39596.6|6
1642608520000|2022-01-19 16:08:40|39643.5|39603.5|39646.6|39606.6|39646.6|39606.6|39636.6|39596.6|11
1642608530000|2022-01-19 16:08:50|39641.6|39601.6|39648.5|39608.5|39648.5|39608.5|39641.6|39601.6|2
1642608540000|2022-01-19 16:09:00|39656.6|39616.6|39651.6|39611.6|39656.6|39616.6|39646.6|39606.6|8
1642608550000|2022-01-19 16:09:10|39648.5|39608.5|39646.6|39606.6|39650.5|39610.5|39646.6|39606.6|3
1642608560000|2022-01-19 16:09:20|39648.5|39608.5|39648.5|39608.5|39648.5|39608.5|39641.6|39601.6|3
1642608580000|2022-01-19 16:09:40|39646.6|39606.6|39648.5|39608.5|39648.5|39608.5|39646.6|39606.6|1
1642608590000|2022-01-19 16:09:50|39646.6|39606.6|39646.6|39606.6|39648.5|39608.5|39646.6|39606.6|2
1642608600000|2022-01-19 16:10:00|39648.5|39608.5|39648.5|39608.5|39653.5|39613.5|39646.6|39606.6|3
1642608610000|2022-01-19 16:10:10|39646.6|39606.6|39638.5|39598.5|39646.6|39606.6|39638.5|39598.5|8
1642608620000|2022-01-19 16:10:20|39626.6|39586.6|39626.6|39586.6|39626.6|39586.6|39616.6|39576.6|36
1642608630000|2022-01-19 16:10:30|39616.6|39576.6|39616.6|39576.6|39618.5|39578.5|39616.6|39576.6|4
1642608640000|2022-01-19 16:10:40|39626.6|39586.6|39636.6|39596.6|39641.6|39601.6|39626.6|39586.6|14
1642608650000|2022-01-19 16:10:50|39638.5|39598.5|39626.6|39586.6|39638.5|39598.5|39626.6|39586.6|13
1642608660000|2022-01-19 16:11:00|39628.5|39588.5|39646.6|39606.6|39646.6|39606.6|39626.6|39586.6|2
1642608670000|2022-01-19 16:11:10|39651.6|39611.6|39611.6|39571.6|39651.6|39611.6|39610.5|39570.5|21
1642608680000|2022-01-19 16:11:20|39606.6|39566.6|39591.6|39551.6|39606.6|39566.6|39591.6|39551.6|14
1642608690000|2022-01-19 16:11:30|39596.6|39556.6|39596.6|39556.6|39596.6|39556.6|39596.6|39556.6|1
1642608700000|2022-01-19 16:11:40|39598.5|39558.5|39596.6|39556.6|39601.6|39561.6|39596.6|39556.6|3
1642608710000|2022-01-19 16:11:50|||||||||1
1642608720000|2022-01-19 16:12:00|39606.6|39566.6|39608.5|39568.5|39611.6|39571.6|39596.6|39556.6|13
1642608730000|2022-01-19 16:12:10|39606.6|39566.6|39606.6|39566.6|39608.5|39568.5|39606.6|39566.6|0
1642608740000|2022-01-19 16:12:20|39596.6|39556.6|39606.6|39566.6|39606.6|39566.6|39596.6|39556.6|9
1642608750000|2022-01-19 16:12:30|39608.5|39568.5|39598.5|39558.5|39611.6|39571.6|39590.5|39550.5|8
1642608760000|2022-01-19 16:12:40|39591.6|39551.6|39598.5|39558.5|39598.5|39558.5|39591.6|39551.6|20
1642608770000|2022-01-19 16:12:50|39596.6|39556.6|39586.6|39546.6|39596.6|39556.6|39586.6|39546.6|2
1642608780000|2022-01-19 16:13:00|39588.5|39548.5|39603.5|39563.5|39608.5|39568.5|39588.5|39548.5|10
1642608790000|2022-01-19 16:13:10|39598.5|39558.5|39596.6|39556.6|39601.6|39561.6|39596.6|39556.6|0
1642608800000|2022-01-19 16:13:20|39598.5|39558.5|39563.5|39523.5|39598.5|39558.5|39563.5|39523.5|27
1642608810000|2022-01-19 16:13:30|39556.6|39516.6|39558.5|39518.5|39566.6|39526.6|39554.7|39514.7|58
1642608820000|2022-01-19 16:13:40|39548.5|39508.5|39548.5|39508.5|39548.5|39508.5|39538.5|39498.5|14
1642608830000|2022-01-19 16:13:50|39541.6|39501.6|39551.6|39511.6|39563.5|39523.5|39541.6|39501.6|7
1642608840000|2022-01-19 16:14:00|39556.6|39516.6|39548.5|39508.5|39558.5|39518.5|39548.5|39508.5|2
1642608850000|2022-01-19 16:14:10|39555.4|39515.4|39558.5|39518.5|39558.5|39518.5|39548.5|39508.5|3
1642608860000|2022-01-19 16:14:20|39555.4|39515.4|39545.4|39505.4|39558.5|39518.5|39540.4|39500.4|59
1642608870000|2022-01-19 16:14:30|39550.4|39510.4|39560.4|39520.4|39560.4|39520.4|39545.4|39505.4|9
1642608880000|2022-01-19 16:14:40|39562.4|39522.4|39565.4|39525.4|39565.4|39525.4|39562.4|39522.4|10
1642608890000|2022-01-19 16:14:50|39568.5|39528.5|39550.4|39510.4|39570.4|39530.4|39545.4|39505.4|27
1642608900000|2022-01-19 16:15:00|39547.4|39507.4|39550.4|39510.4|39550.4|39510.4|39544.3|39504.3|8
1642608910000|2022-01-19 16:15:10|39542.4|39502.4|39542.4|39502.4|39545.4|39505.4|39540.4|39500.4|3
1642608920000|2022-01-19 16:15:20|39545.4|39505.4|39545.4|39505.4|39547.4|39507.4|39545.4|39505.4|2
1642608930000|2022-01-19 16:15:30|39552.4|39512.4|39552.4|39512.4|39552.4|39512.4|39550.4|39510.4|9
1642608940000|2022-01-19 16:15:40|39555.4|39515.4|39552.4|39512.4|39557.4|39517.4|39552.4|39512.4|3
1642608950000|2022-01-19 16:15:50|39555.4|39515.4|39552.4|39512.4|39555.4|39515.4|39545.4|39505.4|10
1642608960000|2022-01-19 16:16:00|39555.4|39515.4|39562.4|39522.4|39572.4|39532.4|39555.4|39515.4|10
1642608970000|2022-01-19 16:16:10|39560.4|39520.4|39552.4|39512.4|39560.4|39520.4|39552.4|39512.4|5
1642608980000|2022-01-19 16:16:20|39550.4|39510.4|39552.4|39512.4|39552.4|39512.4|39545.4|39505.4|2
1642608990000|2022-01-19 16:16:30|39560.4|39520.4|39572.4|39532.4|39572.4|39532.4|39545.4|39505.4|7
1642609000000|2022-01-19 16:16:40|39575.4|39535.4|39580.4|39540.4|39580.4|39540.4|39572.4|39532.4|5
1642609010000|2022-01-19 16:16:50|39575.4|39535.4|39570.4|39530.4|39575.4|39535.4|39570.4|39530.4|4
1642609020000|2022-01-19 16:17:00|39575.4|39535.4|39575.4|39535.4|39575.4|39535.4|39570.4|39530.4|3
1642609030000|2022-01-19 16:17:10|39572.4|39532.4|39580.4|39540.4|39580.4|39540.4|39572.4|39532.4|2
1642609040000|2022-01-19 16:17:20|||||||||3
1642609050000|2022-01-19 16:17:30|39578.5|39538.5|39586.6|39546.6|39586.6|39546.6|39578.5|39538.5|18
1642609060000|2022-01-19 16:17:40|39583.5|39543.5|39578.5|39538.5|39593.5|39553.5|39578.5|39538.5|9
1642609070000|2022-01-19 16:17:50|39571.6|39531.6|39571.6|39531.6|39571.6|39531.6|39571.6|39531.6|11
1642609080000|2022-01-19 16:18:00|39568.5|39528.5|39588.5|39548.5|39588.5|39548.5|39568.5|39528.5|5
1642609090000|2022-01-19 16:18:10|39596.6|39556.6|39601.6|39561.6|39606.6|39566.6|39596.6|39556.6|5
1642609100000|2022-01-19 16:18:20|39608.5|39568.5|39608.5|39568.5|39608.5|39568.5|39608.5|39568.5|6
1642609110000|2022-01-19 16:18:30|39606.6|39566.6|39616.6|39576.6|39616.6|39576.6|39598.5|39558.5|17
1642609120000|2022-01-19 16:18:40|39618.5|39578.5|39618.5|39578.5|39618.5|39578.5|39618.5|39578.5|2
1642609130000|2022-01-19 16:18:50|39608.5|39568.5|39606.6|39566.6|39608.5|39568.5|39606.6|39566.6|8
1642609140000|2022-01-19 16:19:00|39618.5|39578.5|39618.5|39578.5|39618.5|39578.5|39616.6|39576.6|1
1642609150000|2022-01-19 16:19:10|||||||||1
1642609160000|2022-01-19 16:19:20|39608.5|39568.5|39608.5|39568.5|39608.5|39568.5|39606.6|39566.6|8
1642609170000|2022-01-19 16:19:30|39613.5|39573.5|39616.6|39576.6|39616.6|39576.6|39611.6|39571.6|4
1642609180000|2022-01-19 16:19:40|||||||||1
1642609190000|2022-01-19 16:19:50|39611.6|39571.6|39611.6|39571.6|39611.6|39571.6|39606.6|39566.6|6
1642609200000|2022-01-19 16:20:00|39608.5|39568.5|39596.6|39556.6|39611.6|39571.6|39596.6|39556.6|4
1642609210000|2022-01-19 16:20:10|39598.5|39558.5|39626.6|39586.6|39626.6|39586.6|39598.5|39558.5|23
1642609220000|2022-01-19 16:20:20|39636.6|39596.6|39628.5|39588.5|39636.6|39596.6|39628.5|39588.5|16
1642609230000|2022-01-19 16:20:30|39631.6|39591.6|39626.6|39586.6|39631.6|39591.6|39626.6|39586.6|0
1642609240000|2022-01-19 16:20:40|39621.6|39581.6|39626.6|39586.6|39626.6|39586.6|39621.6|39581.6|9
1642609250000|2022-01-19 16:20:50|39623.5|39583.5|39636.6|39596.6|39636.6|39596.6|39623.5|39583.5|6
1642609260000|2022-01-19 16:21:00|39631.6|39591.6|39636.6|39596.6|39636.6|39596.6|39626.6|39586.6|3
1642609270000|2022-01-19 16:21:10|39631.6|39591.6|39621.6|39581.6|39631.6|39591.6|39621.6|39581.6|2
1642609280000|2022-01-19 16:21:20|39623.5|39583.5|39628.5|39588.5|39628.5|39588.5|39623.5|39583.5|0
1642609290000|2022-01-19 16:21:30|39626.6|39586.6|39628.5|39588.5|39628.5|39588.5|39621.6|39581.6|6
1642609300000|2022-01-19 16:21:40|39626.6|39586.6|39636.6|39596.6|39636.6|39596.6|39626.6|39586.6|3
1642609310000|2022-01-19 16:21:50|39626.6|39586.6|39636.6|39596.6|39636.6|39596.6|39626.6|39586.6|15
1642609320000|2022-01-19 16:22:00|39618.5|39578.5|39621.6|39581.6|39621.6|39581.6|39618.5|39578.5|8
1642609330000|2022-01-19 16:22:10|39611.6|39571.6|39611.6|39571.6|39611.6|39571.6|39611.6|39571.6|16
1642609340000|2022-01-19 16:22:20|39606.6|39566.6|39608.5|39568.5|39611.6|39571.6|39606.6|39566.6|5
1642609350000|2022-01-19 16:22:30|39611.6|39571.6|39616.6|39576.6|39616.6|39576.6|39611.6|39571.6|7
1642609360000|2022-01-19 16:22:40|39611.6|39571.6|39586.6|39546.6|39611.6|39571.6|39586.6|39546.6|8
1642609370000|2022-01-19 16:22:50|39596.6|39556.6|39586.6|39546.6|39596.6|39556.6|39586.6|39546.6|10
1642609380000|2022-01-19 16:23:00|||||||||1
1642609390000|2022-01-19 16:23:10|39596.6|39556.6|39598.5|39558.5|39598.5|39558.5|39588.5|39548.5|18
1642609400000|2022-01-19 16:23:20|39596.6|39556.6|39596.6|39556.6|39598.5|39558.5|39596.6|39556.6|0
1642609410000|2022-01-19 16:23:30|39606.6|39566.6|39616.6|39576.6|39616.6|39576.6|39606.6|39566.6|7
1642609420000|2022-01-19 16:23:40|39613.5|39573.5|39611.6|39571.6|39618.5|39578.5|39608.5|39568.5|5
1642609430000|2022-01-19 16:23:50|||||||||5
1642609440000|2022-01-19 16:24:00|39616.6|39576.6|39626.6|39586.6|39626.6|39586.6|39616.6|39576.6|1
1642609450000|2022-01-19 16:24:10|39621.6|39581.6|39616.6|39576.6|39621.6|39581.6|39616.6|39576.6|2
1642609460000|2022-01-19 16:24:20|39621.6|39581.6|39621.6|39581.6|39621.6|39581.6|39618.5|39578.5|1
1642609470000|2022-01-19 16:24:30|39618.5|39578.5|39621.6|39581.6|39621.6|39581.6|39618.5|39578.5|1
1642609480000|2022-01-19 16:24:40|39618.5|39578.5|39618.5|39578.5|39618.5|39578.5|39618.5|39578.5|0
1642609490000|2022-01-19 16:24:50|39611.6|39571.6|39616.6|39576.6|39616.6|39576.6|39611.6|39571.6|2
1642609500000|2022-01-19 16:25:00|39621.6|39581.6|39621.6|39581.6|39626.6|39586.6|39621.6|39581.6|6
1642609510000|2022-01-19 16:25:10|39626.6|39586.6|39621.6|39581.6|39626.6|39586.6|39621.6|39581.6|2
1642609520000|2022-01-19 16:25:20|39618.5|39578.5|39618.5|39578.5|39621.6|39581.6|39616.6|39576.6|1
1642609530000|2022-01-19 16:25:30|39606.6|39566.6|39606.6|39566.6|39606.6|39566.6|39606.6|39566.6|5
1642609540000|2022-01-19 16:25:40|39598.5|39558.5|39596.6|39556.6|39601.6|39561.6|39596.6|39556.6|3
1642609550000|2022-01-19 16:25:50|||||||||1
1642609560000|2022-01-19 16:26:00|39601.6|39561.6|39596.6|39556.6|39601.6|39561.6|39596.6|39556.6|2
1642609570000|2022-01-19 16:26:10|39606.6|39566.6|39606.6|39566.6|39606.6|39566.6|39606.6|39566.6|10
1642609580000|2022-01-19 16:26:20|||||||||2
1642609590000|2022-01-19 16:26:30|39616.6|39576.6|39606.6|39566.6|39618.5|39578.5|39606.6|39566.6|12
1642609600000|2022-01-19 16:26:40|39608.5|39568.5|39591.6|39551.6|39611.6|39571.6|39586.6|39546.6|5
1642609610000|2022-01-19 16:26:50|39586.6|39546.6|39591.6|39551.6|39591.6|39551.6|39586.6|39546.6|1
1642609620000|2022-01-19 16:27:00|39596.6|39556.6|39601.6|39561.6|39606.6|39566.6|39596.6|39556.6|14
1642609630000|2022-01-19 16:27:10|39599.6|39559.6|39596.6|39556.6|39599.6|39559.6|39596.6|39556.6|0
1642609640000|2022-01-19 16:27:20|39601.6|39561.6|39601.6|39561.6|39601.6|39561.6|39596.6|39556.6|4
1642609650000|2022-01-19 16:27:30|39598.5|39558.5|39596.6|39556.6|39598.5|39558.5|39596.6|39556.6|1
1642609660000|2022-01-19 16:27:40|39591.6|39551.6|39586.6|39546.6|39591.6|39551.6|39586.6|39546.6|2
1642609670000|2022-01-19 16:27:50|39596.6|39556.6|39596.6|39556.6|39596.6|39556.6|39591.6|39551.6|6
1642609680000|2022-01-19 16:28:00|39591.6|39551.6|39571.6|39531.6|39591.6|39551.6|39568.5|39528.5|20
1642609690000|2022-01-19 16:28:10|39573.5|39533.5|39581.6|39541.6|39586.6|39546.6|39573.5|39533.5|5
1642609700000|2022-01-19 16:28:20|39584.6|39544.6|39591.6|39551.6|39596.6|39556.6|39578.5|39538.5|2
1642609710000|2022-01-19 16:28:30|39588.5|39548.5|39591.6|39551.6|39591.6|39551.6|39588.5|39548.5|8
1642609720000|2022-01-19 16:28:40|39594.6|39554.6|39601.6|39561.6|39601.6|39561.6|39594.6|39554.6|2
1642609730000|2022-01-19 16:28:50|39598.5|39558.5|39591.6|39551.6|39598.5|39558.5|39591.6|39551.6|5
1642609740000|2022-01-19 16:29:00|39594.6|39554.6|39598.5|39558.5|39601.6|39561.6|39594.6|39554.6|2
1642609750000|2022-01-19 16:29:10|39596.6|39556.6|39586.6|39546.6|39606.6|39566.6|39580.4|39540.4|46
1642609760000|2022-01-19 16:29:20|39591.6|39551.6|39598.5|39558.5|39610.4|39570.4|39591.6|39551.6|31
1642609770000|2022-01-19 16:29:30|39591.6|39551.6|39593.5|39553.5|39598.5|39558.5|39591.6|39551.6|2
1642609780000|2022-01-19 16:29:40|39596.6|39556.6|39598.5|39558.5|39598.5|39558.5|39593.5|39553.5|0
1642609790000|2022-01-19 16:29:50|39596.6|39556.6|39596.6|39556.6|39596.6|39556.6|39596.6|39556.6|7
1642609800000|2022-01-19 16:30:00|39588.5|39548.5|39631.6|39591.6|39636.6|39596.6|39588.5|39548.5|40
1642609810000|2022-01-19 16:30:10|39626.6|39586.6|39631.6|39591.6|39636.6|39596.6|39626.6|39586.6|2
1642609830000|2022-01-19 16:30:30|39626.6|39586.6|39631.6|39591.6|39631.6|39591.6|39626.6|39586.6|4
1642609840000|2022-01-19 16:30:40|39628.5|39588.5|39626.6|39586.6|39631.6|39591.6|39626.6|39586.6|2
1642609850000|2022-01-19 16:30:50|39621.6|39581.6|39621.6|39581.6|39621.6|39581.6|39621.6|39581.6|3
1642609880000|2022-01-19 16:31:20|39624.6|39584.6|39621.6|39581.6|39624.6|39584.6|39621.6|39581.6|2
1642609890000|2022-01-19 16:31:30|39618.5|39578.5|39621.6|39581.6|39621.6|39581.6|39611.6|39571.6|9
1642609900000|2022-01-19 16:31:40|39626.6|39586.6|39631.6|39591.6|39631.6|39591.6|39626.6|39586.6|2
1642609910000|2022-01-19 16:31:50|39636.6|39596.6|39641.6|39601.6|39641.6|39601.6|39636.6|39596.6|3
1642609920000|2022-01-19 16:32:00|39638.5|39598.5|39641.6|39601.6|39646.6|39606.6|39636.6|39596.6|15
1642609930000|2022-01-19 16:32:10|39646.6|39606.6|39638.5|39598.5|39646.6|39606.6|39638.5|39598.5|3
1642609940000|2022-01-19 16:32:20|39636.6|39596.6|39641.6|39601.6|39641.6|39601.6|39636.6|39596.6|4
1642609950000|2022-01-19 16:32:30|39638.5|39598.5|39631.6|39591.6|39638.5|39598.5|39631.6|39591.6|6
1642609960000|2022-01-19 16:32:40|39628.5|39588.5|39628.5|39588.5|39628.5|39588.5|39628.5|39588.5|1
1642609970000|2022-01-19 16:32:50|39626.6|39586.6|39626.6|39586.6|39626.6|39586.6|39621.6|39581.6|3
1642609980000|2022-01-19 16:33:00|39621.6|39581.6|39631.6|39591.6|39631.6|39591.6|39621.6|39581.6|5
1642609990000|2022-01-19 16:33:10|||||||||2
1642610000000|2022-01-19 16:33:20|39636.6|39596.6|39646.6|39606.6|39646.6|39606.6|39626.6|39586.6|7
1642610010000|2022-01-19 16:33:30|39641.6|39601.6|39638.5|39598.5|39646.6|39606.6|39638.5|39598.5|5
1642610020000|2022-01-19 16:33:40|39628.5|39588.5|39628.5|39588.5|39628.5|39588.5|39628.5|39588.5|8
1642610030000|2022-01-19 16:33:50|39636.6|39596.6|39631.6|39591.6|39638.5|39598.5|39630.4|39590.4|5
1642610040000|2022-01-19 16:34:00|39634.6|39594.6|39628.5|39588.5|39658.5|39618.5|39628.5|39588.5|20
1642610050000|2022-01-19 16:34:10|39626.6|39586.6|39618.5|39578.5|39626.6|39586.6|39616.6|39576.6|6
1642610060000|2022-01-19 16:34:20|39626.6|39586.6|39628.5|39588.5|39631.6|39591.6|39626.6|39586.6|12
1642610070000|2022-01-19 16:34:30|39631.6|39591.6|39628.5|39588.5|39631.6|39591.6|39628.5|39588.5|2
1642610090000|2022-01-19 16:34:50|||||||||1
1642610100000|2022-01-19 16:35:00|39641.5|39601.5|39621.5|39581.5|39646.5|39606.5|39621.5|39581.5|17
1642610110000|2022-01-19 16:35:10|39626.5|39586.5|39628.5|39588.5|39631.5|39591.5|39624.6|39584.6|17
1642610120000|2022-01-19 16:35:20|39631.5|39591.5|39618.5|39578.5|39634.6|39594.6|39618.5|39578.5|10
1642610130000|2022-01-19 16:35:30|39616.5|39576.5|39613.5|39573.5|39620.4|39580.4|39610.4|39570.4|10
1642610140000|2022-01-19 16:35:40|39608.5|39568.5|39608.5|39568.5|39608.5|39568.5|39600.4|39560.4|38
1642610150000|2022-01-19 16:35:50|39610.4|39570.4|39606.5|39566.5|39610.4|39570.4|39600.4|39560.4|13
1642610160000|2022-01-19 16:36:00|39608.5|39568.5|39601.5|39561.5|39608.5|39568.5|39598.5|39558.5|3
1642610170000|2022-01-19 16:36:10|39604.6|39564.6|39613.5|39573.5|39616.5|39576.5|39604.6|39564.6|9
1642610180000|2022-01-19 16:36:20|39616.5|39576.5|39618.5|39578.5|39618.5|39578.5|39616.5|39576.5|0
1642610190000|2022-01-19 16:36:30|39613.5|39573.5|39613.5|39573.5|39613.5|39573.5|39613.5|39573.5|5
1642610210000|2022-01-19 16:36:50|39616.5|39576.5|39613.5|39573.5|39616.5|39576.5|39613.5|39573.5|0
1642610220000|2022-01-19 16:37:00|39616.5|39576.5|39608.5|39568.5|39616.5|39576.5|39608.5|39568.5|6
1642610230000|2022-01-19 16:37:10|39614.6|39574.6|39611.5|39571.5|39616.5|39576.5|39608.5|39568.5|3
1642610240000|2022-01-19 16:37:20|39616.5|39576.5|39621.5|39581.5|39623.5|39583.5|39611.5|39571.5|10
1642610250000|2022-01-19 16:37:30|||||||||2
1642610260000|2022-01-19 16:37:40|39616.5|39576.5|39616.5|39576.5|39616.5|39576.5|39616.5|39576.5|0
1642610270000|2022-01-19 16:37:50|39621.5|39581.5|39626.5|39586.5|39626.5|39586.5|39621.5|39581.5|2
1642610280000|2022-01-19 16:38:00|39631.5|39591.5|39636.5|39596.5|39636.5|39596.5|39628.5|39588.5|4
1642610290000|2022-01-19 16:38:10|39631.5|39591.5|39643.5|39603.5|39643.5|39603.5|39631.5|39591.5|12
1642610300000|2022-01-19 16:38:20|39640.4|39600.4|39634.6|39594.6|39645.4|39605.4|39626.5|39586.5|40
1642610310000|2022-01-19 16:38:30|39636.5|39596.5|39643.5|39603.5|39646.5|39606.5|39636.5|39596.5|9
1642610320000|2022-01-19 16:38:40|39646.5|39606.5|39648.5|39608.5|39656.5|39616.5|39646.5|39606.5|10
1642610330000|2022-01-19 16:38:50|39646.5|39606.5|39663.5|39623.5|39663.5|39623.5|39646.5|39606.5|14
1642610340000|2022-01-19 16:39:00|39660.4|39620.4|39658.5|39618.5|39666.5|39626.5|39641.5|39601.5|50
1642610350000|2022-01-19 16:39:10|39668.5|39628.5|39668.5|39628.5|39678.5|39638.5|39666.5|39626.5|36
1642610360000|2022-01-19 16:39:20|39673.5|39633.5|39686.5|39646.5|39688.5|39648.5|39666.5|39626.5|13
1642610370000|2022-01-19 16:39:30|39691.5|39651.5|39701.5|39661.5|39706.5|39666.5|39691.5|39651.5|30
1642610380000|2022-01-19 16:39:40|39698.5|39658.5|39706.5|39666.5|39706.5|39666.5|39696.5|39656.5|9
1642610390000|2022-01-19 16:39:50|39696.5|39656.5|39710.4|39670.4|39716.5|39676.5|39696.5|39656.5|23
1642610400000|2022-01-19 16:40:00|39711.5|39671.5|39706.5|39666.5|39711.5|39671.5|39706.5|39666.5|3
1642610410000|2022-01-19 16:40:10|39708.5|39668.5|39708.5|39668.5|39708.5|39668.5|39706.5|39666.5|2
1642610420000|2022-01-19 16:40:20|||||||||2
1642610430000|2022-01-19 16:40:30|39706.5|39666.5|39691.5|39651.5|39706.5|39666.5|39688.5|39648.5|10
1642610440000|2022-01-19 16:40:40|39688.5|39648.5|39688.5|39648.5|39696.5|39656.5|39688.5|39648.5|5
1642610450000|2022-01-19 16:40:50|39693.5|39653.5|39688.5|39648.5|39693.5|39653.5|39688.5|39648.5|6
1642610460000|2022-01-19 16:41:00|39691.5|39651.5|39691.5|39651.5|39691.5|39651.5|39688.5|39648.5|5
1642610470000|2022-01-19 16:41:10|39688.5|39648.5|39691.5|39651.5|39693.5|39653.5|39688.5|39648.5|3
1642610490000|2022-01-19 16:41:30|39696.5|39656.5|39696.5|39656.5|39696.5|39656.5|39696.5|39656.5|2
1642610500000|2022-01-19 16:41:40|39698.5|39658.5|39688.5|39648.5|39698.5|39658.5|39688.5|39648.5|2
1642610510000|2022-01-19 16:41:50|39683.5|39643.5|39688.5|39648.5|39688.5|39648.5|39683.5|39643.5|4
1642610520000|2022-01-19 16:42:00|39686.5|39646.5|39688.5|39648.5|39688.5|39648.5|39678.5|39638.5|4
1642610530000|2022-01-19 16:42:10|39691.5|39651.5|39691.5|39651.5|39693.5|39653.5|39688.5|39648.5|1
1642610540000|2022-01-19 16:42:20|39696.5|39656.5|39696.5|39656.5|39696.5|39656.5|39696.5|39656.5|0
1642610550000|2022-01-19 16:42:30|39698.5|39658.5|39698.5|39658.5|39698.5|39658.5|39698.5|39658.5|0
1642610560000|2022-01-19 16:42:40|||||||||2
1642610570000|2022-01-19 16:42:50|39716.5|39676.5|39721.5|39681.5|39721.5|39681.5|39716.5|39676.5|11
1642610580000|2022-01-19 16:43:00|39724.6|39684.6|39736.5|39696.5|39736.5|39696.5|39724.6|39684.6|12
1642610590000|2022-01-19 16:43:10|39731.5|39691.5|39726.5|39686.5|39731.5|39691.5|39726.5|39686.5|9
1642610600000|2022-01-19 16:43:20|39728.4|39688.4|39726.5|39686.5|39728.4|39688.4|39726.5|39686.5|1
1642610610000|2022-01-19 16:43:30|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|39726.5|39686.5|2
1642610620000|2022-01-19 16:43:40|39733.4|39693.4|39736.5|39696.5|39736.5|39696.5|39733.4|39693.4|4
1642610640000|2022-01-19 16:44:00|||||||||5
1642610660000|2022-01-19 16:44:20|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|39728.4|39688.4|9
1642610670000|2022-01-19 16:44:30|39728.4|39688.4|39731.5|39691.5|39731.5|39691.5|39726.5|39686.5|2
1642610680000|2022-01-19 16:44:40|39734.6|39694.6|39746.5|39706.5|39746.5|39706.5|39734.6|39694.6|3
1642610690000|2022-01-19 16:44:50|||||||||2
1642610700000|2022-01-19 16:45:00|39748.4|39708.4|39748.4|39708.4|39748.4|39708.4|39746.5|39706.5|0
1642610710000|2022-01-19 16:45:10|39746.5|39706.5|39748.4|39708.4|39748.4|39708.4|39746.5|39706.5|1
1642610720000|2022-01-19 16:45:20|39751.5|39711.5|39751.5|39711.5|39754.6|39714.6|39746.5|39706.5|5
1642610730000|2022-01-19 16:45:30|39748.4|39708.4|39751.5|39711.5|39756.5|39716.5|39748.4|39708.4|4
1642610740000|2022-01-19 16:45:40|39748.4|39708.4|39746.5|39706.5|39751.5|39711.5|39746.5|39706.5|5
1642610750000|2022-01-19 16:45:50|39748.4|39708.4|39751.5|39711.5|39756.5|39716.5|39748.4|39708.4|3
1642610760000|2022-01-19 16:46:00|39756.5|39716.5|39748.4|39708.4|39756.5|39716.5|39746.5|39706.5|1
1642610770000|2022-01-19 16:46:10|39746.5|39706.5|39751.5|39711.5|39751.5|39711.5|39741.5|39701.5|14
1642610780000|2022-01-19 16:46:20|39756.5|39716.5|39748.4|39708.4|39756.5|39716.5|39746.5|39706.5|3
1642610790000|2022-01-19 16:46:30|39746.5|39706.5|39756.5|39716.5|39756.5|39716.5|39746.5|39706.5|1
1642610800000|2022-01-19 16:46:40|||||||||7
1642610810000|2022-01-19 16:46:50|39766.5|39726.5|39759.6|39719.6|39766.5|39726.5|39759.6|39719.6|20
1642610820000|2022-01-19 16:47:00|39762.7|39722.7|39757.7|39717.7|39767.7|39727.7|39757.7|39717.7|24
1642610830000|2022-01-19 16:47:10|39762.7|39722.7|39767.7|39727.7|39767.7|39727.7|39754.6|39714.6|4
1642610840000|2022-01-19 16:47:20|39764.6|39724.6|39782.7|39742.7|39782.7|39742.7|39764.6|39724.6|2
1642610850000|2022-01-19 16:47:30|39777.7|39737.7|39782.7|39742.7|39784.6|39744.6|39777.7|39737.7|19
1642610860000|2022-01-19 16:47:40|39788.8|39748.8|39792.7|39752.7|39794.6|39754.6|39787.7|39747.7|6
1642610870000|2022-01-19 16:47:50|39794.6|39754.6|39784.6|39744.6|39794.6|39754.6|39784.6|39744.6|18
1642610880000|2022-01-19 16:48:00|39782.7|39742.7|39789.6|39749.6|39789.6|39749.6|39782.7|39742.7|28
1642610890000|2022-01-19 16:48:10|39792.7|39752.7|39797.7|39757.7|39802.7|39762.7|39792.7|39752.7|16
1642610900000|2022-01-19 16:48:20|39802.7|39762.7|39802.7|39762.7|39802.7|39762.7|39802.7|39762.7|8
1642610910000|2022-01-19 16:48:30|39792.7|39752.7|39782.7|39742.7|39792.7|39752.7|39782.7|39742.7|12
1642610920000|2022-01-19 16:48:40|39774.6|39734.6|39772.7|39732.7|39774.6|39734.6|39772.7|39732.7|4
1642610930000|2022-01-19 16:48:50|39769.6|39729.6|39774.6|39734.6|39774.6|39734.6|39767.7|39727.7|3
1642610940000|2022-01-19 16:49:00|39772.7|39732.7|39764.6|39724.6|39772.7|39732.7|39764.6|39724.6|7
1642610950000|2022-01-19 16:49:10|||||||||2
1642610960000|2022-01-19 16:49:20|39771.5|39731.5|39774.6|39734.6|39774.6|39734.6|39769.6|39729.6|6
1642610970000|2022-01-19 16:49:30|39769.6|39729.6|39764.6|39724.6|39774.6|39734.6|39764.6|39724.6|6
1642610980000|2022-01-19 16:49:40|39762.7|39722.7|39764.6|39724.6|39772.7|39732.7|39762.7|39722.7|2
1642610990000|2022-01-19 16:49:50|39762.7|39722.7|39754.6|39714.6|39764.6|39724.6|39754.6|39714.6|14
1642611000000|2022-01-19 16:50:00|39752.7|39712.7|39754.6|39714.6|39754.6|39714.6|39752.7|39712.7|12
1642611010000|2022-01-19 16:50:10|39752.7|39712.7|39752.7|39712.7|39752.7|39712.7|39752.7|39712.7|1
1642611020000|2022-01-19 16:50:20|39754.6|39714.6|39762.7|39722.7|39762.7|39722.7|39752.7|39712.7|5
1642611030000|2022-01-19 16:50:30|39757.7|39717.7|39757.7|39717.7|39757.7|39717.7|39757.7|39717.7|3
1642611040000|2022-01-19 16:50:40|39762.7|39722.7|39762.7|39722.7|39762.7|39722.7|39752.7|39712.7|1
1642611050000|2022-01-19 16:50:50|||||||||1
1642611060000|2022-01-19 16:51:00|39772.7|39732.7|39772.7|39732.7|39774.6|39734.6|39764.6|39724.6|23
1642611070000|2022-01-19 16:51:10|39769.6|39729.6|39764.6|39724.6|39772.7|39732.7|39762.7|39722.7|13
1642611080000|2022-01-19 16:51:20|39762.7|39722.7|39782.7|39742.7|39789.6|39749.6|39762.7|39722.7|114
1642611090000|2022-01-19 16:51:30|39784.6|39744.6|39792.7|39752.7|39792.7|39752.7|39782.7|39742.7|26
1642611100000|2022-01-19 16:51:40|39804.6|39764.6|39802.7|39762.7|39804.6|39764.6|39802.7|39762.7|56
1642611110000|2022-01-19 16:51:50|39797.7|39757.7|39802.7|39762.7|39802.7|39762.7|39792.7|39752.7|7
1642611120000|2022-01-19 16:52:00|39804.6|39764.6|39814.6|39774.6|39814.6|39774.6|39804.6|39764.6|4
1642611130000|2022-01-19 16:52:10|39812.7|39772.7|39812.7|39772.7|39812.7|39772.7|39812.7|39772.7|0
1642611140000|2022-01-19 16:52:20|||||||||1
1642611150000|2022-01-19 16:52:30|39807.7|39767.7|39804.6|39764.6|39807.7|39767.7|39804.6|39764.6|4
1642611160000|2022-01-19 16:52:40|39802.7|39762.7|39774.6|39734.6|39802.7|39762.7|39774.6|39734.6|6
1642611170000|2022-01-19 16:52:50|39779.6|39739.6|39764.6|39724.6|39779.6|39739.6|39764.6|39724.6|5
1642611180000|2022-01-19 16:53:00|39757.7|39717.7|39762.7|39722.7|39762.7|39722.7|39757.7|39717.7|19
1642611190000|2022-01-19 16:53:10|39754.6|39714.6|39754.6|39714.6|39759.6|39719.6|39754.6|39714.6|3
1642611200000|2022-01-19 16:53:20|39752.7|39712.7|39752.7|39712.7|39752.7|39712.7|39752.7|39712.7|9
1642611210000|2022-01-19 16:53:30|39756.5|39716.5|39754.6|39714.6|39759.6|39719.6|39754.6|39714.6|8
1642611220000|2022-01-19 16:53:40|39762.7|39722.7|39762.6|39722.6|39762.7|39722.7|39754.6|39714.6|8
1642611230000|2022-01-19 16:53:50|||||||||1
1642611240000|2022-01-19 16:54:00|39774.6|39734.6|39767.6|39727.6|39774.6|39734.6|39767.6|39727.6|30
1642611250000|2022-01-19 16:54:10|39764.6|39724.6|39767.6|39727.6|39767.6|39727.6|39762.6|39722.6|1
1642611260000|2022-01-19 16:54:20|||||||||2
1642611270000|2022-01-19 16:54:30|39764.6|39724.6|39744.6|39704.6|39767.6|39727.6|39744.6|39704.6|4
1642611280000|2022-01-19 16:54:40|39742.6|39702.6|39731.5|39691.5|39744.6|39704.6|39729.6|39689.6|12
1642611290000|2022-01-19 16:54:50|39736.5|39696.5|39746.5|39706.5|39746.5|39706.5|39736.5|39696.5|16
1642611300000|2022-01-19 16:55:00|39741.5|39701.5|39746.5|39706.5|39746.5|39706.5|39741.5|39701.5|5
1642611340000|2022-01-19 16:55:40|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|5
1642611350000|2022-01-19 16:55:50|39738.4|39698.4|39736.5|39696.5|39738.4|39698.4|39736.5|39696.5|1
1642611360000|2022-01-19 16:56:00|39738.4|39698.4|39736.5|39696.5|39738.4|39698.4|39736.5|39696.5|0
1642611370000|2022-01-19 16:56:10|39738.4|39698.4|39738.4|39698.4|39738.4|39698.4|39736.5|39696.5|29
1642611380000|2022-01-19 16:56:20|39736.5|39696.5|39736.5|39696.5|39738.4|39698.4|39736.5|39696.5|10
1642611390000|2022-01-19 16:56:30|39723.4|39683.4|39705.3|39665.3|39723.4|39683.4|39705.3|39665.3|12
1642611400000|2022-01-19 16:56:40|39700.3|39660.3|39698.4|39658.4|39700.3|39660.3|39698.4|39658.4|3
1642611410000|2022-01-19 16:56:50|||||||||1
1642611420000|2022-01-19 16:57:00|39696.5|39656.5|39688.4|39648.4|39696.5|39656.5|39688.4|39648.4|10
1642611430000|2022-01-19 16:57:10|39681.5|39641.5|39688.4|39648.4|39688.4|39648.4|39680.3|39640.3|5
1642611450000|2022-01-19 16:57:30|39683.4|39643.4|39678.4|39638.4|39683.4|39643.4|39678.4|39638.4|5
1642611460000|2022-01-19 16:57:40|39668.4|39628.4|39678.4|39638.4|39678.4|39638.4|39668.4|39628.4|16
1642611470000|2022-01-19 16:57:50|39675.3|39635.3|39668.4|39628.4|39678.4|39638.4|39666.5|39626.5|6
1642611480000|2022-01-19 16:58:00|39670.3|39630.3|39678.4|39638.4|39678.4|39638.4|39670.3|39630.3|1
1642611490000|2022-01-19 16:58:10|39680.3|39640.3|39685.3|39645.3|39688.4|39648.4|39680.3|39640.3|9
1642611500000|2022-01-19 16:58:20|39683.4|39643.4|39688.4|39648.4|39688.4|39648.4|39683.4|39643.4|2
1642611510000|2022-01-19 16:58:30|39690.3|39650.3|39688.4|39648.4|39690.3|39650.3|39688.4|39648.4|2
1642611520000|2022-01-19 16:58:40|39698.4|39658.4|39698.4|39658.4|39698.4|39658.4|39688.4|39648.4|2
1642611530000|2022-01-19 16:58:50|39701.5|39661.5|39718.4|39678.4|39718.4|39678.4|39698.4|39658.4|7
1642611540000|2022-01-19 16:59:00|39715.3|39675.3|39708.4|39668.4|39715.3|39675.3|39708.4|39668.4|2
1642611550000|2022-01-19 16:59:10|39716.5|39676.5|39708.4|39668.4|39716.5|39676.5|39708.4|39668.4|2
1642611560000|2022-01-19 16:59:20|39710.3|39670.3|39708.4|39668.4|39710.3|39670.3|39708.4|39668.4|0
1642611570000|2022-01-19 16:59:30|39713.4|39673.4|39713.4|39673.4|39713.4|39673.4|39713.4|39673.4|3
1642611580000|2022-01-19 16:59:40|39716.5|39676.5|39715.3|39675.3|39716.5|39676.5|39713.4|39673.4|0
1642611590000|2022-01-19 16:59:50|39716.5|39676.5|39711.5|39671.5|39721.5|39681.5|39711.5|39671.5|3
1642611600000|2022-01-19 17:00:00|39708.4|39668.4|39696.5|39656.5|39716.5|39676.5|39696.5|39656.5|18
1642611610000|2022-01-19 17:00:10|39691.5|39651.5|39688.4|39648.4|39691.5|39651.5|39688.4|39648.4|3
1642611620000|2022-01-19 17:00:20|39683.4|39643.4|39668.4|39628.4|39683.4|39643.4|39668.4|39628.4|0
1642611630000|2022-01-19 17:00:30|39661.5|39621.5|39661.5|39621.5|39661.5|39621.5|39661.5|39621.5|0
1642611640000|2022-01-19 17:00:40|39666.5|39626.5|39671.5|39631.5|39671.5|39631.5|39666.5|39626.5|11
1642611650000|2022-01-19 17:00:50|39668.4|39628.4|39668.4|39628.4|39668.4|39628.4|39666.5|39626.5|4
1642611660000|2022-01-19 17:01:00|39666.5|39626.5|39671.5|39631.5|39673.4|39633.4|39666.5|39626.5|5
1642611680000|2022-01-19 17:01:20|39673.4|39633.4|39676.5|39636.5|39676.5|39636.5|39673.4|39633.4|1
1642611690000|2022-01-19 17:01:30|39673.4|39633.4|39678.4|39638.4|39678.4|39638.4|39673.4|39633.4|3
1642611700000|2022-01-19 17:01:40|39671.5|39631.5|39671.5|39631.5|39671.5|39631.5|39671.5|39631.5|4
1642611710000|2022-01-19 17:01:50|39676.5|39636.5|39676.5|39636.5|39676.5|39636.5|39676.5|39636.5|0
1642611720000|2022-01-19 17:02:00|39671.5|39631.5|39671.5|39631.5|39673.4|39633.4|39671.5|39631.5|1
1642611730000|2022-01-19 17:02:10|39666.5|39626.5|39681.5|39641.5|39681.5|39641.5|39666.5|39626.5|22
1642611740000|2022-01-19 17:02:20|39686.5|39646.5|39686.5|39646.5|39686.5|39646.5|39668.4|39628.4|15
1642611750000|2022-01-19 17:02:30|39688.4|39648.4|39688.4|39648.4|39688.4|39648.4|39678.4|39638.4|12
1642611760000|2022-01-19 17:02:40|39686.5|39646.5|39693.4|39653.4|39696.5|39656.5|39686.5|39646.5|51
1642611770000|2022-01-19 17:02:50|39695.3|39655.3|39686.5|39646.5|39695.3|39655.3|39686.5|39646.5|3
1642611780000|2022-01-19 17:03:00|39688.4|39648.4|39686.5|39646.5|39688.4|39648.4|39686.5|39646.5|3
1642611790000|2022-01-19 17:03:10|||||||||1
1642611800000|2022-01-19 17:03:20|39681.5|39641.5|39679.5|39639.5|39681.5|39641.5|39679.5|39639.5|2
1642611810000|2022-01-19 17:03:30|39674.5|39634.5|39676.5|39636.5|39676.5|39636.5|39674.5|39634.5|3
1642611820000|2022-01-19 17:03:40|39674.5|39634.5|39676.5|39636.5|39676.5|39636.5|39674.5|39634.5|0
1642611830000|2022-01-19 17:03:50|39674.5|39634.5|39676.5|39636.5|39676.5|39636.5|39674.5|39634.5|16
1642611840000|2022-01-19 17:04:00|39679.5|39639.5|39684.5|39644.5|39684.5|39644.5|39672.6|39632.6|6
1642611850000|2022-01-19 17:04:10|39682.6|39642.6|39679.5|39639.5|39682.6|39642.6|39679.5|39639.5|3
1642611860000|2022-01-19 17:04:20|39682.6|39642.6|39679.5|39639.5|39682.6|39642.6|39679.5|39639.5|0
1642611870000|2022-01-19 17:04:30|39676.5|39636.5|39679.5|39639.5|39679.5|39639.5|39674.5|39634.5|1
1642611880000|2022-01-19 17:04:40|39682.6|39642.6|39684.5|39644.5|39684.5|39644.5|39682.6|39642.6|2
1642611890000|2022-01-19 17:04:50|39692.6|39652.6|39692.6|39652.6|39692.6|39652.6|39692.6|39652.6|13
1642611900000|2022-01-19 17:05:00|39702.6|39662.6|39692.6|39652.6|39714.5|39674.5|39692.6|39652.6|16
1642611910000|2022-01-19 17:05:10|39697.6|39657.6|39712.6|39672.6|39712.6|39672.6|39697.6|39657.6|4
1642611920000|2022-01-19 17:05:20|39714.5|39674.5|39714.5|39674.5|39714.5|39674.5|39709.5|39669.5|12
1642611930000|2022-01-19 17:05:30|39712.6|39672.6|39707.6|39667.6|39712.6|39672.6|39707.6|39667.6|2
1642611940000|2022-01-19 17:05:40|39712.6|39672.6|39692.6|39652.6|39712.6|39672.6|39692.6|39652.6|4
1642611950000|2022-01-19 17:05:50|39694.5|39654.5|39702.6|39662.6|39702.6|39662.6|39692.6|39652.6|1
1642611960000|2022-01-19 17:06:00|39697.6|39657.6|39697.6|39657.6|39697.6|39657.6|39697.6|39657.6|2
1642611970000|2022-01-19 17:06:10|39694.5|39654.5|39702.6|39662.6|39702.6|39662.6|39692.6|39652.6|16
1642611980000|2022-01-19 17:06:20|39707.6|39667.6|39712.6|39672.6|39712.6|39672.6|39702.6|39662.6|10
1642611990000|2022-01-19 17:06:30|39714.5|39674.5|39712.6|39672.6|39719.5|39679.5|39712.6|39672.6|38
1642612000000|2022-01-19 17:06:40|39705.7|39665.7|39722.6|39682.6|39722.6|39682.6|39702.6|39662.6|51
1642612010000|2022-01-19 17:06:50|39717.6|39677.6|39717.6|39677.6|39722.6|39682.6|39712.6|39672.6|29
1642612020000|2022-01-19 17:07:00|39722.6|39682.6|39732.6|39692.6|39732.6|39692.6|39722.6|39682.6|15
1642612030000|2022-01-19 17:07:10|39730.7|39690.7|39722.6|39682.6|39732.6|39692.6|39722.6|39682.6|47
1642612040000|2022-01-19 17:07:20|39724.5|39684.5|39720.7|39680.7|39724.5|39684.5|39714.5|39674.5|50
1642612050000|2022-01-19 17:07:30|39722.6|39682.6|39728.8|39688.8|39740.7|39700.7|39722.6|39682.6|26
1642612060000|2022-01-19 17:07:40|39730.7|39690.7|39740.7|39700.7|39742.6|39702.6|39730.7|39690.7|16
1642612070000|2022-01-19 17:07:50|39738.8|39698.8|39750.7|39710.7|39750.7|39710.7|39738.8|39698.8|15
1642612080000|2022-01-19 17:08:00|39758.8|39718.8|39750.7|39710.7|39760.7|39720.7|39748.8|39708.8|35
1642612090000|2022-01-19 17:08:10|39753.8|39713.8|39768.8|39728.8|39768.8|39728.8|39753.8|39713.8|5
1642612100000|2022-01-19 17:08:20|39770.7|39730.7|39783.8|39743.8|39783.8|39743.8|39770.7|39730.7|36
1642612110000|2022-01-19 17:08:30|39780.7|39740.7|39770.7|39730.7|39780.7|39740.7|39770.7|39730.7|29
1642612120000|2022-01-19 17:08:40|39768.8|39728.8|39773.8|39733.8|39778.8|39738.8|39768.8|39728.8|5
1642612130000|2022-01-19 17:08:50|39775.7|39735.7|39743.8|39703.8|39778.8|39738.8|39743.8|39703.8|32
1642612140000|2022-01-19 17:09:00|39740.7|39700.7|39743.8|39703.8|39743.8|39703.8|39738.8|39698.8|7
1642612150000|2022-01-19 17:09:10|39740.7|39700.7|39740.7|39700.7|39745.7|39705.7|39740.7|39700.7|0
1642612160000|2022-01-19 17:09:20|39745.7|39705.7|39738.8|39698.8|39745.7|39705.7|39738.8|39698.8|1
1642612170000|2022-01-19 17:09:30|39740.7|39700.7|39740.7|39700.7|39740.7|39700.7|39738.8|39698.8|2
1642612180000|2022-01-19 17:09:40|39738.8|39698.8|39743.8|39703.8|39745.7|39705.7|39738.8|39698.8|3
1642612190000|2022-01-19 17:09:50|39740.7|39700.7|39745.7|39705.7|39745.7|39705.7|39738.8|39698.8|4
1642612200000|2022-01-19 17:10:00|39740.7|39700.7|39740.7|39700.7|39743.8|39703.8|39738.8|39698.8|15
1642612210000|2022-01-19 17:10:10|39743.8|39703.8|39730.7|39690.7|39743.8|39703.8|39720.7|39680.7|9
1642612220000|2022-01-19 17:10:20|39728.8|39688.8|39728.8|39688.8|39730.7|39690.7|39728.8|39688.8|0
1642612230000|2022-01-19 17:10:30|39710.7|39670.7|39715.7|39675.7|39715.7|39675.7|39705.7|39665.7|4
1642612240000|2022-01-19 17:10:40|39713.8|39673.8|39710.7|39670.7|39716.8|39676.8|39708.8|39668.8|4
1642612250000|2022-01-19 17:10:50|39708.8|39668.8|39710.7|39670.7|39710.7|39670.7|39708.8|39668.8|0
1642612260000|2022-01-19 17:11:00|39708.8|39668.8|39708.8|39668.8|39708.8|39668.8|39708.8|39668.8|0
1642612270000|2022-01-19 17:11:10|39710.7|39670.7|39718.8|39678.8|39718.8|39678.8|39710.7|39670.7|3
1642612280000|2022-01-19 17:11:20|39718.7|39678.7|39720.7|39680.7|39720.7|39680.7|39718.7|39678.7|2
1642612290000|2022-01-19 17:11:30|39728.7|39688.7|39715.7|39675.7|39728.7|39688.7|39715.7|39675.7|32
1642612300000|2022-01-19 17:11:40|39712.6|39672.6|39710.7|39670.7|39712.6|39672.6|39710.7|39670.7|0
1642612310000|2022-01-19 17:11:50|39712.6|39672.6|39710.7|39670.7|39713.7|39673.7|39708.7|39668.7|9
1642612320000|2022-01-19 17:12:00|39713.7|39673.7|39720.7|39680.7|39720.7|39680.7|39710.7|39670.7|16
1642612330000|2022-01-19 17:12:10|39722.6|39682.6|39722.6|39682.6|39722.6|39682.6|39722.6|39682.6|5
1642612340000|2022-01-19 17:12:20|39720.7|39680.7|39720.7|39680.7|39722.6|39682.6|39720.7|39680.7|0
1642612350000|2022-01-19 17:12:30|39722.6|39682.6|39718.7|39678.7|39722.6|39682.6|39710.7|39670.7|92
1642612360000|2022-01-19 17:12:40|39720.7|39680.7|39710.7|39670.7|39720.7|39680.7|39710.7|39670.7|3
1642612370000|2022-01-19 17:12:50|39708.7|39668.7|39718.7|39678.7|39718.7|39678.7|39708.7|39668.7|7
1642612380000|2022-01-19 17:13:00|39710.7|39670.7|39718.7|39678.7|39718.7|39678.7|39708.7|39668.7|23
1642612390000|2022-01-19 17:13:10|39713.7|39673.7|39708.7|39668.7|39713.7|39673.7|39708.7|39668.7|0
1642612400000|2022-01-19 17:13:20|39702.6|39662.6|39698.7|39658.7|39705.7|39665.7|39698.7|39658.7|7
1642612410000|2022-01-19 17:13:30|39703.7|39663.7|39700.7|39660.7|39703.7|39663.7|39700.7|39660.7|3
1642612420000|2022-01-19 17:13:40|39703.7|39663.7|39708.7|39668.7|39713.7|39673.7|39703.7|39663.7|23
1642612430000|2022-01-19 17:13:50|39710.7|39670.7|39713.7|39673.7|39713.7|39673.7|39710.7|39670.7|0
1642612440000|2022-01-19 17:14:00|39723.7|39683.7|39723.7|39683.7|39726.8|39686.8|39723.7|39683.7|4
1642612450000|2022-01-19 17:14:10|39728.7|39688.7|39728.7|39688.7|39733.7|39693.7|39708.7|39668.7|23
1642612460000|2022-01-19 17:14:20|39733.7|39693.7|39733.7|39693.7|39743.7|39703.7|39728.7|39688.7|9
1642612470000|2022-01-19 17:14:30|39730.7|39690.7|39738.7|39698.7|39738.7|39698.7|39728.7|39688.7|6
1642612480000|2022-01-19 17:14:40|39730.7|39690.7|39738.7|39698.7|39738.7|39698.7|39728.7|39688.7|6
1642612490000|2022-01-19 17:14:50|39740.7|39700.7|39743.7|39703.7|39743.7|39703.7|39738.7|39698.7|6
1642612500000|2022-01-19 17:15:00|39738.7|39698.7|39738.7|39698.7|39738.7|39698.7|39728.7|39688.7|8
1642612510000|2022-01-19 17:15:10|39740.7|39700.7|39738.7|39698.7|39740.7|39700.7|39738.7|39698.7|0
1642612520000|2022-01-19 17:15:20|39740.7|39700.7|39735.7|39695.7|39740.7|39700.7|39733.7|39693.7|8
1642612530000|2022-01-19 17:15:30|39733.7|39693.7|39733.7|39693.7|39733.7|39693.7|39730.7|39690.7|2
1642612540000|2022-01-19 17:15:40|39738.7|39698.7|39743.7|39703.7|39748.7|39708.7|39738.7|39698.7|5
1642612550000|2022-01-19 17:15:50|39740.7|39700.7|39743.7|39703.7|39743.7|39703.7|39740.7|39700.7|4
1642612560000|2022-01-19 17:16:00|39738.7|39698.7|39728.7|39688.7|39738.7|39698.7|39728.7|39688.7|7
1642612570000|2022-01-19 17:16:10|39730.7|39690.7|39730.7|39690.7|39730.7|39690.7|39728.7|39688.7|1
1642612580000|2022-01-19 17:16:20|39728.7|39688.7|39733.7|39693.7|39733.7|39693.7|39728.7|39688.7|3
1642612600000|2022-01-19 17:16:40|39728.7|39688.7|39738.7|39698.7|39738.7|39698.7|39728.7|39688.7|2
1642612610000|2022-01-19 17:16:50|39743.7|39703.7|39740.7|39700.7|39743.7|39703.7|39738.7|39698.7|10
1642612620000|2022-01-19 17:17:00|39738.7|39698.7|39743.7|39703.7|39743.7|39703.7|39738.7|39698.7|1
1642612630000|2022-01-19 17:17:10|39738.7|39698.7|39743.7|39703.7|39743.7|39703.7|39738.7|39698.7|7
1642612640000|2022-01-19 17:17:20|39740.7|39700.7|39733.7|39693.7|39740.7|39700.7|39730.7|39690.7|2
1642612650000|2022-01-19 17:17:30|39736.8|39696.8|39740.7|39700.7|39740.7|39700.7|39735.7|39695.7|2
1642612660000|2022-01-19 17:17:40|39743.7|39703.7|39740.7|39700.7|39743.7|39703.7|39740.7|39700.7|1
1642612670000|2022-01-19 17:17:50|39738.7|39698.7|39733.7|39693.7|39738.7|39698.7|39730.7|39690.7|7
1642612680000|2022-01-19 17:18:00|39738.7|39698.7|39740.7|39700.7|39740.7|39700.7|39730.7|39690.7|6
1642612690000|2022-01-19 17:18:10|39742.6|39702.6|39740.7|39700.7|39742.6|39702.6|39733.7|39693.7|9
1642612700000|2022-01-19 17:18:20|39738.7|39698.7|39738.7|39698.7|39738.7|39698.7|39738.7|39698.7|0
1642612710000|2022-01-19 17:18:30|||||||||11
1642612720000|2022-01-19 17:18:40|||||||||2
1642612730000|2022-01-19 17:18:50|||||||||4
1642612740000|2022-01-19 17:19:00|39748.7|39708.7|39743.7|39703.7|39748.7|39708.7|39740.7|39700.7|17
1642612750000|2022-01-19 17:19:10|39740.7|39700.7|39740.7|39700.7|39743.7|39703.7|39738.7|39698.7|0
1642612760000|2022-01-19 17:19:20|39738.7|39698.7|39740.7|39700.7|39740.7|39700.7|39738.7|39698.7|1
1642612770000|2022-01-19 17:19:30|39738.7|39698.7|39738.7|39698.7|39738.7|39698.7|39738.7|39698.7|6
1642612780000|2022-01-19 17:19:40|||||||||17
1642612790000|2022-01-19 17:19:50|39728.7|39688.7|39728.7|39688.7|39728.7|39688.7|39728.7|39688.7|3
1642612800000|2022-01-19 17:20:00|39730.6|39690.6|39728.7|39688.7|39730.6|39690.6|39728.7|39688.7|6
1642612810000|2022-01-19 17:20:10|||||||||3
1642612820000|2022-01-19 17:20:20|39718.7|39678.7|39730.6|39690.6|39733.7|39693.7|39718.7|39678.7|39
1642612830000|2022-01-19 17:20:30|39728.7|39688.7|39730.6|39690.6|39730.6|39690.6|39728.7|39688.7|19
1642612840000|2022-01-19 17:20:40|39720.6|39680.6|39748.7|39708.7|39748.7|39708.7|39720.6|39680.6|7
1642612850000|2022-01-19 17:20:50|39740.6|39700.6|39743.7|39703.7|39748.7|39708.7|39733.7|39693.7|25
1642612860000|2022-01-19 17:21:00|39740.6|39700.6|39728.7|39688.7|39740.6|39700.6|39728.7|39688.7|9
1642612870000|2022-01-19 17:21:10|39720.6|39680.6|39723.7|39683.7|39723.7|39683.7|39720.6|39680.6|2
1642612880000|2022-01-19 17:21:20|39725.6|39685.6|39723.7|39683.7|39728.7|39688.7|39723.7|39683.7|3
1642612890000|2022-01-19 17:21:30|39725.6|39685.6|39743.7|39703.7|39748.7|39708.7|39723.7|39683.7|26
1642612900000|2022-01-19 17:21:40|39738.7|39698.7|39738.7|39698.7|39738.7|39698.7|39738.7|39698.7|11
1642612910000|2022-01-19 17:21:50|39740.6|39700.6|39738.7|39698.7|39740.6|39700.6|39738.7|39698.7|11
1642612920000|2022-01-19 17:22:00|39740.6|39700.6|39740.6|39700.6|39740.6|39700.6|39738.7|39698.7|3
1642612930000|2022-01-19 17:22:10|39738.7|39698.7|39740.6|39700.6|39743.7|39703.7|39738.7|39698.7|15
1642612940000|2022-01-19 17:22:20|39738.7|39698.7|39745.6|39705.6|39745.6|39705.6|39738.7|39698.7|4
1642612950000|2022-01-19 17:22:30|39742.6|39702.6|39748.7|39708.7|39748.7|39708.7|39740.6|39700.6|2
1642612960000|2022-01-19 17:22:40|39761|39721|39788.7|39748.7|39788.7|39748.7|39761|39721|61
1642612970000|2022-01-19 17:22:50|39778.7|39738.7|39783.7|39743.7|39783.7|39743.7|39778.7|39738.7|8
1642612980000|2022-01-19 17:23:00|39786.8|39746.8|39788.7|39748.7|39793.7|39753.7|39786.8|39746.8|18
1642612990000|2022-01-19 17:23:10|39785.6|39745.6|39773.7|39733.7|39788.7|39748.7|39773.7|39733.7|9
1642613000000|2022-01-19 17:23:20|39770.6|39730.6|39773.7|39733.7|39776.8|39736.8|39768.7|39728.7|4
1642613010000|2022-01-19 17:23:30|39778.7|39738.7|39778.7|39738.7|39778.7|39738.7|39778.7|39738.7|25
1642613020000|2022-01-19 17:23:40|39783.7|39743.7|39780.6|39740.6|39783.7|39743.7|39778.7|39738.7|0
1642613030000|2022-01-19 17:23:50|39778.7|39738.7|39778.7|39738.7|39778.7|39738.7|39778.7|39738.7|8
1642613040000|2022-01-19 17:24:00|39773.7|39733.7|39768.7|39728.7|39773.7|39733.7|39768.7|39728.7|9
1642613050000|2022-01-19 17:24:10|||||||||2
1642613060000|2022-01-19 17:24:20|||||||||2
1642613070000|2022-01-19 17:24:30|39778.7|39738.7|39778.7|39738.7|39778.7|39738.7|39778.7|39738.7|6
1642613080000|2022-01-19 17:24:40|39783.7|39743.7|39783.7|39743.7|39788.7|39748.7|39783.7|39743.7|18
1642613090000|2022-01-19 17:24:50|39788.7|39748.7|39783.7|39743.7|39788.7|39748.7|39783.7|39743.7|1
1642613100000|2022-01-19 17:25:00|39780.6|39740.6|39778.7|39738.7|39780.6|39740.6|39778.7|39738.7|0
1642613110000|2022-01-19 17:25:10|39773.7|39733.7|39771.8|39731.8|39773.7|39733.7|39768.7|39728.7|9
1642613120000|2022-01-19 17:25:20|39776.8|39736.8|39778.7|39738.7|39788.7|39748.7|39776.8|39736.8|51
1642613130000|2022-01-19 17:25:30|39783.7|39743.7|39788.7|39748.7|39788.7|39748.7|39780.6|39740.6|20
1642613140000|2022-01-19 17:25:40|39793.7|39753.7|39786.8|39746.8|39796.8|39756.8|39786.8|39746.8|9
1642613150000|2022-01-19 17:25:50|39798.7|39758.7|39818.7|39778.7|39818.7|39778.7|39796.8|39756.8|94
1642613160000|2022-01-19 17:26:00|39808.7|39768.7|39798.7|39758.7|39808.7|39768.7|39798.7|39758.7|39
1642613170000|2022-01-19 17:26:10|39808.7|39768.7|39803.7|39763.7|39811.8|39771.8|39796.8|39756.8|82
1642613180000|2022-01-19 17:26:20|39798.7|39758.7|39801.8|39761.8|39808.7|39768.7|39796.8|39756.8|15
1642613190000|2022-01-19 17:26:30|39806.8|39766.8|39808.7|39768.7|39808.7|39768.7|39803.7|39763.7|2
1642613200000|2022-01-19 17:26:40|39806.8|39766.8|39798.7|39758.7|39808.7|39768.7|39798.7|39758.7|15
1642613210000|2022-01-19 17:26:50|39801.8|39761.8|39798.7|39758.7|39808.7|39768.7|39798.7|39758.7|23
1642613220000|2022-01-19 17:27:00|39795.6|39755.6|39788.7|39748.7|39795.6|39755.6|39788.7|39748.7|2
1642613230000|2022-01-19 17:27:10|39783.7|39743.7|39783.7|39743.7|39783.7|39743.7|39783.7|39743.7|5
1642613240000|2022-01-19 17:27:20|39788.7|39748.7|39793.7|39753.7|39793.7|39753.7|39788.7|39748.7|18
1642613250000|2022-01-19 17:27:30|39790.6|39750.6|39812.6|39772.6|39812.6|39772.6|39790.6|39750.6|16
1642613260000|2022-01-19 17:27:40|||||||||13
1642613270000|2022-01-19 17:27:50|39808.7|39768.7|39802.6|39762.6|39808.7|39768.7|39802.6|39762.6|11
1642613280000|2022-01-19 17:28:00|39804.5|39764.5|39812.6|39772.6|39812.6|39772.6|39804.5|39764.5|10
1642613290000|2022-01-19 17:28:10|39807.6|39767.6|39812.6|39772.6|39812.6|39772.6|39807.6|39767.6|14
1642613300000|2022-01-19 17:28:20|39815.6|39775.6|39816.4|39776.4|39816.4|39776.4|39812.6|39772.6|16
1642613310000|2022-01-19 17:28:30|39814.5|39774.5|39800.6|39760.6|39814.5|39774.5|39800.6|39760.6|5
1642613320000|2022-01-19 17:28:40|39802.6|39762.6|39802.6|39762.6|39802.6|39762.6|39802.6|39762.6|0
1642613340000|2022-01-19 17:29:00|39802.5|39762.5|39802.5|39762.5|39802.5|39762.5|39802.5|39762.5|2
1642613350000|2022-01-19 17:29:10|||||||||3
1642613370000|2022-01-19 17:29:30|||||||||4
1642613380000|2022-01-19 17:29:40|||||||||2
1642613390000|2022-01-19 17:29:50|39804.5|39764.5|39804.5|39764.5|39812.5|39772.5|39804.5|39764.5|14
1642613400000|2022-01-19 17:30:00|39802.5|39762.5|39812.5|39772.5|39812.5|39772.5|39802.5|39762.5|11
1642613410000|2022-01-19 17:30:10|39807.5|39767.5|39812.5|39772.5|39812.5|39772.5|39807.5|39767.5|0
1642613420000|2022-01-19 17:30:20|39822.5|39782.5|39817.5|39777.5|39822.5|39782.5|39812.5|39772.5|11
1642613430000|2022-01-19 17:30:30|39812.5|39772.5|39814.5|39774.5|39814.5|39774.5|39812.5|39772.5|0
1642613440000|2022-01-19 17:30:40|39815.6|39775.6|39812.5|39772.5|39817.5|39777.5|39812.5|39772.5|3
1642613450000|2022-01-19 17:30:50|39814.5|39774.5|39819.5|39779.5|39819.5|39779.5|39814.5|39774.5|13
1642613460000|2022-01-19 17:31:00|39817.5|39777.5|39820.6|39780.6|39820.6|39780.6|39812.5|39772.5|27
1642613470000|2022-01-19 17:31:10|39818.7|39778.7|39820.6|39780.6|39820.6|39780.6|39818.7|39778.7|7
1642613480000|2022-01-19 17:31:20|||||||||3
1642613490000|2022-01-19 17:31:30|39818.7|39778.7|39818.7|39778.7|39818.7|39778.7|39818.7|39778.7|1
1642613500000|2022-01-19 17:31:40|39820.6|39780.6|39830.6|39790.6|39832.5|39792.5|39820.6|39780.6|14
1642613510000|2022-01-19 17:31:50|39840.6|39800.6|39840.6|39800.6|39840.6|39800.6|39840.6|39800.6|15
1642613520000|2022-01-19 17:32:00|39843.7|39803.7|39860.6|39820.6|39870.6|39830.6|39843.7|39803.7|20
1642613530000|2022-01-19 17:32:10|39862.5|39822.5|39868.7|39828.7|39868.7|39828.7|39858.7|39818.7|4
1642613540000|2022-01-19 17:32:20|39870.6|39830.6|39868.7|39828.7|39870.6|39830.6|39868.7|39828.7|4
1642613550000|2022-01-19 17:32:30|39870.6|39830.6|39870.6|39830.6|39870.6|39830.6|39868.7|39828.7|3
1642613560000|2022-01-19 17:32:40|39868.7|39828.7|39870.6|39830.6|39870.6|39830.6|39868.7|39828.7|7
1642613570000|2022-01-19 17:32:50|39868.7|39828.7|39878.7|39838.7|39878.7|39838.7|39868.7|39828.7|17
1642613580000|2022-01-19 17:33:00|39868.7|39828.7|39868.7|39828.7|39868.7|39828.7|39868.7|39828.7|6
1642613590000|2022-01-19 17:33:10|39853.7|39813.7|39848.7|39808.7|39853.7|39813.7|39848.7|39808.7|10
1642613600000|2022-01-19 17:33:20|||||||||1
1642613610000|2022-01-19 17:33:30|39840.6|39800.6|39835.6|39795.6|39840.6|39800.6|39835.6|39795.6|4
1642613620000|2022-01-19 17:33:40|39838.7|39798.7|39835.6|39795.6|39838.7|39798.7|39835.6|39795.6|1
1642613630000|2022-01-19 17:33:50|39838.7|39798.7|39848.7|39808.7|39848.7|39808.7|39838.7|39798.7|2
1642613640000|2022-01-19 17:34:00|39850.6|39810.6|39855.6|39815.6|39855.6|39815.6|39850.6|39810.6|1
1642613650000|2022-01-19 17:34:10|39848.7|39808.7|39850.6|39810.6|39850.6|39810.6|39848.7|39808.7|0
1642613660000|2022-01-19 17:34:20|39848.7|39808.7|39850.6|39810.6|39850.6|39810.6|39848.7|39808.7|0
1642613670000|2022-01-19 17:34:30|39848.7|39808.7|39850.6|39810.6|39850.6|39810.6|39848.7|39808.7|0
1642613680000|2022-01-19 17:34:40|39848.7|39808.7|39853.7|39813.7|39853.7|39813.7|39848.7|39808.7|5
1642613690000|2022-01-19 17:34:50|39858.7|39818.7|39858.7|39818.7|39858.7|39818.7|39858.7|39818.7|0
1642613700000|2022-01-19 17:35:00|39850.6|39810.6|39852.5|39812.5|39853.7|39813.7|39842.5|39802.5|11
1642613710000|2022-01-19 17:35:10|39842.5|39802.5|39824.5|39784.5|39847.5|39807.5|39824.5|39784.5|19
1642613720000|2022-01-19 17:35:20|39819.5|39779.5|39814.5|39774.5|39824.5|39784.5|39814.5|39774.5|22
1642613730000|2022-01-19 17:35:30|39817.5|39777.5|39814.5|39774.5|39817.5|39777.5|39814.5|39774.5|0
1642613740000|2022-01-19 17:35:40|39819.5|39779.5|39814.5|39774.5|39819.5|39779.5|39814.5|39774.5|3
1642613750000|2022-01-19 17:35:50|39809.5|39769.5|39807.5|39767.5|39809.5|39769.5|39807.5|39767.5|2
1642613760000|2022-01-19 17:36:00|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|39802.5|39762.5|0
1642613770000|2022-01-19 17:36:10|39809.5|39769.5|39812.5|39772.5|39812.5|39772.5|39809.5|39769.5|4
1642613780000|2022-01-19 17:36:20|39814.5|39774.5|39814.5|39774.5|39814.5|39774.5|39814.5|39774.5|1
1642613790000|2022-01-19 17:36:30|39817.5|39777.5|39817.5|39777.5|39822.5|39782.5|39817.5|39777.5|2
1642613800000|2022-01-19 17:36:40|39812.5|39772.5|39814.5|39774.5|39814.5|39774.5|39812.5|39772.5|0
1642613810000|2022-01-19 17:36:50|39819.5|39779.5|39819.5|39779.5|39819.5|39779.5|39817.5|39777.5|3
1642613820000|2022-01-19 17:37:00|39817.5|39777.5|39814.5|39774.5|39817.5|39777.5|39814.5|39774.5|0
1642613830000|2022-01-19 17:37:10|||||||||1
1642613840000|2022-01-19 17:37:20|39817.5|39777.5|39807.5|39767.5|39817.5|39777.5|39807.5|39767.5|2
1642613850000|2022-01-19 17:37:30|39810.6|39770.6|39822.5|39782.5|39822.5|39782.5|39810.6|39770.6|4
1642613860000|2022-01-19 17:37:40|39817.5|39777.5|39814.5|39774.5|39822.5|39782.5|39814.5|39774.5|3
1642613870000|2022-01-19 17:37:50|39822.5|39782.5|39827.5|39787.5|39827.5|39787.5|39822.5|39782.5|11
1642613890000|2022-01-19 17:38:10|39832.5|39792.5|39814.5|39774.5|39832.5|39792.5|39814.5|39774.5|2
1642613900000|2022-01-19 17:38:20|39817.5|39777.5|39817.5|39777.5|39817.5|39777.5|39814.5|39774.5|1
1642613910000|2022-01-19 17:38:30|39819.4|39779.4|39819.4|39779.4|39819.4|39779.4|39819.4|39779.4|0
1642613920000|2022-01-19 17:38:40|39817.5|39777.5|39817.5|39777.5|39819.4|39779.4|39817.5|39777.5|0
1642613930000|2022-01-19 17:38:50|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1642613940000|2022-01-19 17:39:00|39817.5|39777.5|39819.4|39779.4|39819.4|39779.4|39817.5|39777.5|6
1642613950000|2022-01-19 17:39:10|39822.5|39782.5|39819.4|39779.4|39822.5|39782.5|39819.4|39779.4|6
1642613960000|2022-01-19 17:39:20|39822.5|39782.5|39817.5|39777.5|39822.5|39782.5|39814.4|39774.4|1
1642613970000|2022-01-19 17:39:30|39814.4|39774.4|39822.5|39782.5|39822.5|39782.5|39812.5|39772.5|5
1642613990000|2022-01-19 17:39:50|||||||||2
1642614000000|2022-01-19 17:40:00|39828.7|39788.7|39837.5|39797.5|39842.5|39802.5|39828.7|39788.7|34
1642614010000|2022-01-19 17:40:10|39832.5|39792.5|39832.5|39792.5|39837.5|39797.5|39832.5|39792.5|23
1642614020000|2022-01-19 17:40:20|39817.5|39777.5|39809.4|39769.4|39817.5|39777.5|39809.4|39769.4|12
1642614030000|2022-01-19 17:40:30|39806.4|39766.4|39812.5|39772.5|39814.4|39774.4|39806.4|39766.4|1
1642614040000|2022-01-19 17:40:40|39809.4|39769.4|39804.4|39764.4|39809.4|39769.4|39804.4|39764.4|1
1642614050000|2022-01-19 17:40:50|39802.5|39762.5|39807.5|39767.5|39807.5|39767.5|39802.5|39762.5|15
1642614060000|2022-01-19 17:41:00|39812.5|39772.5|39807.5|39767.5|39812.5|39772.5|39807.5|39767.5|2
1642614070000|2022-01-19 17:41:10|39809.4|39769.4|39812.5|39772.5|39817.5|39777.5|39807.5|39767.5|6
1642614080000|2022-01-19 17:41:20|39814.4|39774.4|39817.5|39777.5|39817.5|39777.5|39814.4|39774.4|2
1642614090000|2022-01-19 17:41:30|39820.6|39780.6|39812.5|39772.5|39820.6|39780.6|39812.5|39772.5|3
1642614100000|2022-01-19 17:41:40|||||||||2
1642614110000|2022-01-19 17:41:50|39814.4|39774.4|39814.4|39774.4|39817.5|39777.5|39812.5|39772.5|1
1642614120000|2022-01-19 17:42:00|39817.5|39777.5|39812.5|39772.5|39817.5|39777.5|39812.5|39772.5|0
1642614130000|2022-01-19 17:42:10|39814.4|39774.4|39812.5|39772.5|39814.4|39774.4|39812.5|39772.5|0
1642614140000|2022-01-19 17:42:20|39817.5|39777.5|39817.5|39777.5|39817.5|39777.5|39815.6|39775.6|8
1642614150000|2022-01-19 17:42:30|39814.4|39774.4|39817.5|39777.5|39817.5|39777.5|39814.4|39774.4|2
1642614160000|2022-01-19 17:42:40|39812.5|39772.5|39817.5|39777.5|39817.5|39777.5|39812.5|39772.5|0
1642614170000|2022-01-19 17:42:50|39812.5|39772.5|39817.5|39777.5|39817.5|39777.5|39812.5|39772.5|0
1642614180000|2022-01-19 17:43:00|39812.5|39772.5|39812.5|39772.5|39812.5|39772.5|39812.5|39772.5|1
1642614190000|2022-01-19 17:43:10|39817.5|39777.5|39814.4|39774.4|39822.5|39782.5|39814.4|39774.4|5
1642614200000|2022-01-19 17:43:20|39819.4|39779.4|39814.4|39774.4|39819.4|39779.4|39814.4|39774.4|1
1642614210000|2022-01-19 17:43:30|39817.5|39777.5|39822.5|39782.5|39822.5|39782.5|39814.4|39774.4|10
1642614220000|2022-01-19 17:43:40|||||||||13
1642614240000|2022-01-19 17:44:00|||||||||20
1642614250000|2022-01-19 17:44:10|||||||||2
1642614260000|2022-01-19 17:44:20|||||||||3
1642614270000|2022-01-19 17:44:30|||||||||3
1642614280000|2022-01-19 17:44:40|||||||||7
1642614310000|2022-01-19 17:45:10|39820.6|39780.6|39820.6|39780.6|39820.6|39780.6|39820.6|39780.6|3
1642614320000|2022-01-19 17:45:20|39822.5|39782.5|39822.5|39782.5|39827.5|39787.5|39822.5|39782.5|5
1642614330000|2022-01-19 17:45:30|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|0
1642614340000|2022-01-19 17:45:40|39822.5|39782.5|39820.6|39780.6|39822.5|39782.5|39820.6|39780.6|28
1642614350000|2022-01-19 17:45:50|39818.6|39778.6|39820.6|39780.6|39822.5|39782.5|39818.6|39778.6|25
1642614360000|2022-01-19 17:46:00|39822.5|39782.5|39820.6|39780.6|39822.5|39782.5|39820.6|39780.6|0
1642614370000|2022-01-19 17:46:10|39822.5|39782.5|39832.5|39792.5|39832.5|39792.5|39822.5|39782.5|6
1642614380000|2022-01-19 17:46:20|39830.6|39790.6|39842.5|39802.5|39842.5|39802.5|39830.6|39790.6|13
1642614410000|2022-01-19 17:46:50|||||||||1
1642614420000|2022-01-19 17:47:00|39852.5|39812.5|39850.6|39810.6|39852.5|39812.5|39850.6|39810.6|16
1642614430000|2022-01-19 17:47:10|39852.5|39812.5|39850.6|39810.6|39852.5|39812.5|39850.6|39810.6|0
1642614440000|2022-01-19 17:47:20|39848.6|39808.6|39848.6|39808.6|39848.6|39808.6|39848.6|39808.6|0
1642614450000|2022-01-19 17:47:30|39850.6|39810.6|39872.5|39832.5|39872.5|39832.5|39850.6|39810.6|12
1642614460000|2022-01-19 17:47:40|39875.6|39835.6|39872.5|39832.5|39877.5|39837.5|39872.5|39832.5|6
1642614470000|2022-01-19 17:47:50|39875.6|39835.6|39857.5|39817.5|39875.6|39835.6|39852.5|39812.5|12
1642614480000|2022-01-19 17:48:00|39854.4|39814.4|39852.5|39812.5|39854.4|39814.4|39850.6|39810.6|22
1642614490000|2022-01-19 17:48:10|39850.6|39810.6|39850.6|39810.6|39852.5|39812.5|39850.6|39810.6|8
1642614500000|2022-01-19 17:48:20|39852.5|39812.5|39852.5|39812.5|39852.5|39812.5|39852.5|39812.5|0
1642614510000|2022-01-19 17:48:30|39850.6|39810.6|39852.5|39812.5|39852.5|39812.5|39850.6|39810.6|3
1642614520000|2022-01-19 17:48:40|39850.6|39810.6|39850.6|39810.6|39850.6|39810.6|39850.6|39810.6|0
1642614530000|2022-01-19 17:48:50|||||||||7
1642614540000|2022-01-19 17:49:00|||||||||1
1642614550000|2022-01-19 17:49:10|39852.5|39812.5|39852.5|39812.5|39852.5|39812.5|39852.5|39812.5|2
1642614560000|2022-01-19 17:49:20|39862.5|39822.5|39859.4|39819.4|39862.5|39822.5|39859.4|39819.4|29
1642614570000|2022-01-19 17:49:30|39856.3|39816.3|39859.4|39819.4|39859.4|39819.4|39856.3|39816.3|1
1642614580000|2022-01-19 17:49:40|39857.5|39817.5|39854.4|39814.4|39857.5|39817.5|39854.4|39814.4|1
1642614590000|2022-01-19 17:49:50|||||||||1
1642614600000|2022-01-19 17:50:00|39852.5|39812.5|39852.5|39812.5|39852.5|39812.5|39852.5|39812.5|18
1642614610000|2022-01-19 17:50:10|39850.6|39810.6|39850.6|39810.6|39850.6|39810.6|39850.6|39810.6|10
1642614620000|2022-01-19 17:50:20|39842.5|39802.5|39850.6|39810.6|39852.5|39812.5|39842.5|39802.5|6
1642614630000|2022-01-19 17:50:30|39848.6|39808.6|39848.6|39808.6|39850.6|39810.6|39848.6|39808.6|2
1642614640000|2022-01-19 17:50:40|39850.6|39810.6|39850.6|39810.6|39850.6|39810.6|39848.6|39808.6|0
1642614650000|2022-01-19 17:50:50|39848.6|39808.6|39850.6|39810.6|39850.6|39810.6|39848.6|39808.6|1
1642614660000|2022-01-19 17:51:00|39848.6|39808.6|39850.6|39810.6|39850.6|39810.6|39848.6|39808.6|1
1642614680000|2022-01-19 17:51:20|||||||||3
1642614690000|2022-01-19 17:51:30|39852.5|39812.5|39850.6|39810.6|39852.5|39812.5|39850.6|39810.6|1
1642614700000|2022-01-19 17:51:40|39852.5|39812.5|39852.5|39812.5|39855.6|39815.6|39852.5|39812.5|14
1642614710000|2022-01-19 17:51:50|||||||||2
1642614720000|2022-01-19 17:52:00|39850.6|39810.6|39850.6|39810.6|39850.6|39810.6|39848.6|39808.6|10
1642614730000|2022-01-19 17:52:10|39848.6|39808.6|39850.6|39810.6|39850.6|39810.6|39848.6|39808.6|5
1642614740000|2022-01-19 17:52:20|39858.6|39818.6|39855.6|39815.6|39858.6|39818.6|39855.6|39815.6|103
1642614750000|2022-01-19 17:52:30|39852.5|39812.5|39855.6|39815.6|39858.6|39818.6|39852.5|39812.5|6
1642614760000|2022-01-19 17:52:40|39852.5|39812.5|39858.6|39818.6|39858.6|39818.6|39852.5|39812.5|3
1642614770000|2022-01-19 17:52:50|39855.6|39815.6|39852.5|39812.5|39855.6|39815.6|39852.5|39812.5|1
1642614780000|2022-01-19 17:53:00|39850.6|39810.6|39850.6|39810.6|39850.6|39810.6|39850.6|39810.6|1
1642614790000|2022-01-19 17:53:10|39848.6|39808.6|39848.6|39808.6|39848.6|39808.6|39848.6|39808.6|0
1642614800000|2022-01-19 17:53:20|39853.6|39813.6|39855.6|39815.6|39855.6|39815.6|39852.5|39812.5|11
1642614810000|2022-01-19 17:53:30|||||||||1
1642614820000|2022-01-19 17:53:40|39852.5|39812.5|39850.6|39810.6|39852.5|39812.5|39850.6|39810.6|1
1642614840000|2022-01-19 17:54:00|39858.6|39818.6|39862.5|39822.5|39862.5|39822.5|39858.6|39818.6|1
1642614850000|2022-01-19 17:54:10|39857.5|39817.5|39857.5|39817.5|39857.5|39817.5|39854.4|39814.4|6
1642614860000|2022-01-19 17:54:20|39854.4|39814.4|39854.4|39814.4|39854.4|39814.4|39854.4|39814.4|0
1642614870000|2022-01-19 17:54:30|||||||||1
1642614880000|2022-01-19 17:54:40|39862.5|39822.5|39859.4|39819.4|39862.5|39822.5|39859.4|39819.4|3
1642614890000|2022-01-19 17:54:50|39862.5|39822.5|39857.5|39817.5|39862.5|39822.5|39857.5|39817.5|6
1642614900000|2022-01-19 17:55:00|39859.4|39819.4|39854.4|39814.4|39859.4|39819.4|39854.4|39814.4|1
1642614910000|2022-01-19 17:55:10|39857.5|39817.5|39854.4|39814.4|39857.5|39817.5|39854.4|39814.4|1
1642614920000|2022-01-19 17:55:20|39852.5|39812.5|39854.4|39814.4|39854.4|39814.4|39852.5|39812.5|3
1642614930000|2022-01-19 17:55:30|39857.5|39817.5|39862.5|39822.5|39862.5|39822.5|39857.5|39817.5|2
1642614940000|2022-01-19 17:55:40|39857.5|39817.5|39857.5|39817.5|39857.5|39817.5|39857.5|39817.5|3
1642614950000|2022-01-19 17:55:50|39860.5|39820.5|39862.5|39822.5|39862.5|39822.5|39860.5|39820.5|0
1642614960000|2022-01-19 17:56:00|39860.5|39820.5|39894.4|39854.4|39894.4|39854.4|39857.5|39817.5|35
1642614970000|2022-01-19 17:56:10|39889.4|39849.4|39876.3|39836.3|39889.4|39849.4|39876.3|39836.3|19
1642614980000|2022-01-19 17:56:20|39879.4|39839.4|39874.4|39834.4|39881.3|39841.3|39874.4|39834.4|2
1642614990000|2022-01-19 17:56:30|39866.3|39826.3|39864.4|39824.4|39874.4|39834.4|39864.4|39824.4|33
1642615000000|2022-01-19 17:56:40|39874.4|39834.4|39874.4|39834.4|39874.4|39834.4|39874.4|39834.4|12
1642615010000|2022-01-19 17:56:50|39871.3|39831.3|39864.4|39824.4|39871.3|39831.3|39864.4|39824.4|1
1642615020000|2022-01-19 17:57:00|39866.3|39826.3|39874.4|39834.4|39874.4|39834.4|39866.3|39826.3|3
1642615040000|2022-01-19 17:57:20|39876.3|39836.3|39874.4|39834.4|39876.3|39836.3|39874.4|39834.4|1
1642615050000|2022-01-19 17:57:30|||||||||3
1642615060000|2022-01-19 17:57:40|39871.3|39831.3|39874.4|39834.4|39874.4|39834.4|39871.3|39831.3|6
1642615070000|2022-01-19 17:57:50|39892.5|39852.5|39902.5|39862.5|39902.5|39862.5|39892.5|39852.5|13
1642615080000|2022-01-19 17:58:00|39892.5|39852.5|39894.4|39854.4|39897.5|39857.5|39892.5|39852.5|4
1642615090000|2022-01-19 17:58:10|39892.5|39852.5|39902.5|39862.5|39902.5|39862.5|39892.5|39852.5|4
1642615100000|2022-01-19 17:58:20|39892.5|39852.5|39902.5|39862.5|39902.5|39862.5|39892.5|39852.5|2
1642615110000|2022-01-19 17:58:30|||||||||1
1642615120000|2022-01-19 17:58:40|39897.5|39857.5|39897.5|39857.5|39902.5|39862.5|39897.5|39857.5|2
1642615130000|2022-01-19 17:58:50|39894.4|39854.4|39897.5|39857.5|39897.5|39857.5|39894.4|39854.4|0
1642615140000|2022-01-19 17:59:00|39894.4|39854.4|39897.5|39857.5|39897.5|39857.5|39894.4|39854.4|5
1642615160000|2022-01-19 17:59:20|||||||||2
1642615170000|2022-01-19 17:59:30|39902.5|39862.5|39902.5|39862.5|39902.5|39862.5|39902.5|39862.5|4
1642615180000|2022-01-19 17:59:40|39897.5|39857.5|39897.5|39857.5|39897.5|39857.5|39897.5|39857.5|2
1642615190000|2022-01-19 17:59:50|39902.5|39862.5|39914.4|39874.4|39914.4|39874.4|39899.4|39859.4|14
1642615200000|2022-01-19 18:00:00|39912.5|39872.5|39894.4|39854.4|39912.5|39872.5|39894.4|39854.4|18
1642615210000|2022-01-19 18:00:10|39892.5|39852.5|39902.5|39862.5|39902.5|39862.5|39892.5|39852.5|55
1642615220000|2022-01-19 18:00:20|39906.3|39866.3|39912.5|39872.5|39914.4|39874.4|39906.3|39866.3|5
1642615230000|2022-01-19 18:00:30|39914.4|39874.4|39914.4|39874.4|39924.4|39884.4|39914.4|39874.4|20
1642615260000|2022-01-19 18:01:00|39920.5|39880.5|39902.5|39862.5|39924.4|39884.4|39902.5|39862.5|16
1642615270000|2022-01-19 18:01:10|39904.4|39864.4|39902.5|39862.5|39904.4|39864.4|39902.5|39862.5|0
1642615280000|2022-01-19 18:01:20|||||||||1
1642615290000|2022-01-19 18:01:30|39897.5|39857.5|39894.4|39854.4|39897.5|39857.5|39892.5|39852.5|2
1642615310000|2022-01-19 18:01:50|39892.5|39852.5|39892.5|39852.5|39892.5|39852.5|39892.5|39852.5|22
1642615320000|2022-01-19 18:02:00|||||||||1
1642615330000|2022-01-19 18:02:10|||||||||6
1642615360000|2022-01-19 18:02:40|||||||||3
1642615370000|2022-01-19 18:02:50|||||||||1
1642615380000|2022-01-19 18:03:00|||||||||4
1642615390000|2022-01-19 18:03:10|39876.3|39836.3|39877.5|39837.5|39882.5|39842.5|39872.5|39832.5|15
1642615400000|2022-01-19 18:03:20|39882.5|39842.5|39879.4|39839.4|39882.5|39842.5|39877.5|39837.5|1
1642615410000|2022-01-19 18:03:30|39877.5|39837.5|39879.4|39839.4|39879.4|39839.4|39877.5|39837.5|5
1642615420000|2022-01-19 18:03:40|39877.5|39837.5|39877.5|39837.5|39877.5|39837.5|39877.5|39837.5|0
1642615430000|2022-01-19 18:03:50|39902.5|39862.5|39897.5|39857.5|39902.5|39862.5|39897.5|39857.5|21
1642615440000|2022-01-19 18:04:00|39894.4|39854.4|39878.6|39838.6|39897.5|39857.5|39878.6|39838.6|33
1642615450000|2022-01-19 18:04:10|39880.5|39840.5|39875.5|39835.5|39880.5|39840.5|39872.5|39832.5|5
1642615460000|2022-01-19 18:04:20|39878.6|39838.6|39880.5|39840.5|39880.5|39840.5|39878.6|39838.6|1
1642615470000|2022-01-19 18:04:30|39878.6|39838.6|39878.6|39838.6|39880.5|39840.5|39878.6|39838.6|0
1642615480000|2022-01-19 18:04:40|39882.4|39842.4|39880.5|39840.5|39882.4|39842.4|39878.6|39838.6|2
1642615490000|2022-01-19 18:04:50|39878.6|39838.6|39880.5|39840.5|39880.5|39840.5|39878.6|39838.6|0
1642615500000|2022-01-19 18:05:00|39888.6|39848.6|39890.5|39850.5|39892.4|39852.4|39885.5|39845.5|11
1642615510000|2022-01-19 18:05:10|39892.4|39852.4|39890.5|39850.5|39892.4|39852.4|39890.5|39850.5|1
1642615520000|2022-01-19 18:05:20|39880.5|39840.5|39888.6|39848.6|39888.6|39848.6|39880.5|39840.5|6
1642615530000|2022-01-19 18:05:30|39892.4|39852.4|39892.4|39852.4|39892.4|39852.4|39892.4|39852.4|3
1642615540000|2022-01-19 18:05:40|39882.4|39842.4|39890.5|39850.5|39890.5|39850.5|39882.4|39842.4|3
1642615550000|2022-01-19 18:05:50|39892.4|39852.4|39890.5|39850.5|39892.4|39852.4|39890.5|39850.5|1
1642615560000|2022-01-19 18:06:00|39882.4|39842.4|39887.4|39847.4|39889.4|39849.4|39882.4|39842.4|13
1642615570000|2022-01-19 18:06:10|39892.4|39852.4|39892.4|39852.4|39892.4|39852.4|39892.4|39852.4|2
1642615580000|2022-01-19 18:06:20|39889.4|39849.4|39884.4|39844.4|39889.4|39849.4|39882.4|39842.4|3
1642615590000|2022-01-19 18:06:30|39882.4|39842.4|39859.4|39819.4|39889.4|39849.4|39859.4|39819.4|69
1642615600000|2022-01-19 18:06:40|39861.3|39821.3|39862.4|39822.4|39864.4|39824.4|39859.4|39819.4|1
1642615610000|2022-01-19 18:06:50|39864.4|39824.4|39861.3|39821.3|39864.4|39824.4|39856.3|39816.3|12
1642615620000|2022-01-19 18:07:00|39864.4|39824.4|39864.4|39824.4|39864.4|39824.4|39861.3|39821.3|1
1642615630000|2022-01-19 18:07:10|39874.4|39834.4|39869.4|39829.4|39876.3|39836.3|39869.4|39829.4|21
1642615640000|2022-01-19 18:07:20|39872.4|39832.4|39872.4|39832.4|39872.4|39832.4|39872.4|39832.4|0
1642615650000|2022-01-19 18:07:30|||||||||1
1642615660000|2022-01-19 18:07:40|||||||||1
1642615670000|2022-01-19 18:07:50|39864.4|39824.4|39856.3|39816.3|39864.4|39824.4|39856.3|39816.3|12
1642615680000|2022-01-19 18:08:00|39853.2|39813.2|39859.4|39819.4|39861.3|39821.3|39853.2|39813.2|4
1642615690000|2022-01-19 18:08:10|39861.3|39821.3|39853.2|39813.2|39861.3|39821.3|39846.3|39806.3|28
1642615700000|2022-01-19 18:08:20|39848.2|39808.2|39843.2|39803.2|39848.2|39808.2|39843.2|39803.2|3
1642615710000|2022-01-19 18:08:30|39845.2|39805.2|39845.2|39805.2|39848.2|39808.2|39840.2|39800.2|2
1642615720000|2022-01-19 18:08:40|39843.2|39803.2|39843.2|39803.2|39845.2|39805.2|39843.2|39803.2|3
1642615730000|2022-01-19 18:08:50|39845.2|39805.2|39845.2|39805.2|39850.2|39810.2|39843.2|39803.2|5
1642615740000|2022-01-19 18:09:00|39840.2|39800.2|39853.2|39813.2|39853.2|39813.2|39840.2|39800.2|41
1642615750000|2022-01-19 18:09:10|39851.3|39811.3|39853.2|39813.2|39856.3|39816.3|39850.2|39810.2|3
1642615760000|2022-01-19 18:09:20|39856.3|39816.3|39858.2|39818.2|39858.2|39818.2|39856.3|39816.3|3
1642615770000|2022-01-19 18:09:30|||||||||1
1642615780000|2022-01-19 18:09:40|39856.3|39816.3|39870.1|39830.1|39870.1|39830.1|39856.3|39816.3|5
1642615790000|2022-01-19 18:09:50|39860.1|39820.1|39863.2|39823.2|39870.1|39830.1|39860.1|39820.1|8
1642615800000|2022-01-19 18:10:00|39860.1|39820.1|39863.2|39823.2|39863.2|39823.2|39845.1|39805.1|9
1642615810000|2022-01-19 18:10:10|39867.1|39827.1|39865.1|39825.1|39868.2|39828.2|39865.1|39825.1|13
1642615820000|2022-01-19 18:10:20|39868.2|39828.2|39863.2|39823.2|39868.2|39828.2|39863.2|39823.2|3
1642615830000|2022-01-19 18:10:30|39865.1|39825.1|39858.2|39818.2|39865.1|39825.1|39853.2|39813.2|0
1642615840000|2022-01-19 18:10:40|39856.3|39816.3|39853.2|39813.2|39858.2|39818.2|39853.2|39813.2|2
1642615850000|2022-01-19 18:10:50|39856.3|39816.3|39838.2|39798.2|39856.3|39816.3|39838.2|39798.2|3
1642615860000|2022-01-19 18:11:00|39843.2|39803.2|39825.1|39785.1|39843.2|39803.2|39820.1|39780.1|17
1642615870000|2022-01-19 18:11:10|39823.2|39783.2|39823.2|39783.2|39823.2|39783.2|39823.2|39783.2|0
1642615890000|2022-01-19 18:11:30|39828.2|39788.2|39825.1|39785.1|39828.2|39788.2|39823.2|39783.2|2
1642615900000|2022-01-19 18:11:40|39828.2|39788.2|39828.2|39788.2|39828.2|39788.2|39825.1|39785.1|0
1642615910000|2022-01-19 18:11:50|39830.1|39790.1|39835.1|39795.1|39838.2|39798.2|39830.1|39790.1|6
1642615920000|2022-01-19 18:12:00|39838.2|39798.2|39828.2|39788.2|39843.2|39803.2|39828.2|39788.2|12
1642615930000|2022-01-19 18:12:10|39822.4|39782.4|39825.1|39785.1|39827.1|39787.1|39820.1|39780.1|14
1642615940000|2022-01-19 18:12:20|39828.2|39788.2|39822.1|39782.1|39830.1|39790.1|39822.1|39782.1|3
1642615950000|2022-01-19 18:12:30|39820.1|39780.1|39822.1|39782.1|39822.1|39782.1|39820.1|39780.1|0
1642615960000|2022-01-19 18:12:40|39825.1|39785.1|39825.1|39785.1|39827.1|39787.1|39822.1|39782.1|2
1642615970000|2022-01-19 18:12:50|39827.1|39787.1|39820.1|39780.1|39830.1|39790.1|39820.1|39780.1|4
1642615980000|2022-01-19 18:13:00|39822.1|39782.1|39822.1|39782.1|39822.1|39782.1|39820.1|39780.1|2
1642615990000|2022-01-19 18:13:10|||||||||4
1642616000000|2022-01-19 18:13:20|39840.1|39800.1|39843.2|39803.2|39843.2|39803.2|39838.2|39798.2|8
1642616010000|2022-01-19 18:13:30|39848.2|39808.2|39843.2|39803.2|39848.2|39808.2|39843.2|39803.2|1
1642616020000|2022-01-19 18:13:40|39840.1|39800.1|39842.1|39802.1|39850.1|39810.1|39840.1|39800.1|6
1642616030000|2022-01-19 18:13:50|39840.1|39800.1|39848.2|39808.2|39848.2|39808.2|39840.1|39800.1|3
1642616040000|2022-01-19 18:14:00|39853.2|39813.2|39858.2|39818.2|39858.2|39818.2|39853.2|39813.2|2
1642616050000|2022-01-19 18:14:10|39855.1|39815.1|39848.2|39808.2|39858.2|39818.2|39848.2|39808.2|0
1642616060000|2022-01-19 18:14:20|39857.1|39817.1|39842.1|39802.1|39860.1|39820.1|39842.1|39802.1|5
1642616070000|2022-01-19 18:14:30|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39832.1|39792.1|3
1642616080000|2022-01-19 18:14:40|39832.1|39792.1|39832.1|39792.1|39837.1|39797.1|39830.1|39790.1|2
1642616100000|2022-01-19 18:15:00|39827.1|39787.1|39827.1|39787.1|39830.1|39790.1|39822.1|39782.1|4
1642616110000|2022-01-19 18:15:10|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|5
1642616120000|2022-01-19 18:15:20|39836.3|39796.3|39833.2|39793.2|39836.3|39796.3|39830.1|39790.1|16
1642616130000|2022-01-19 18:15:30|39836.3|39796.3|39833.2|39793.2|39836.3|39796.3|39833.2|39793.2|9
1642616150000|2022-01-19 18:15:50|||||||||1
1642616160000|2022-01-19 18:16:00|39830.1|39790.1|39833.2|39793.2|39836.3|39796.3|39830.1|39790.1|8
1642616170000|2022-01-19 18:16:10|39836.3|39796.3|39858.2|39818.2|39858.2|39818.2|39836.3|39796.3|2
1642616180000|2022-01-19 18:16:20|39853.2|39813.2|39848.2|39808.2|39858.2|39818.2|39848.2|39808.2|5
1642616190000|2022-01-19 18:16:30|39853.2|39813.2|39856.3|39816.3|39858.2|39818.2|39853.2|39813.2|3
1642616200000|2022-01-19 18:16:40|39858.2|39818.2|39858.2|39818.2|39858.2|39818.2|39856.3|39816.3|1
1642616220000|2022-01-19 18:17:00|39856.3|39816.3|39853.2|39813.2|39858.2|39818.2|39853.2|39813.2|3
1642616230000|2022-01-19 18:17:10|39851.3|39811.3|39853.2|39813.2|39853.2|39813.2|39851.3|39811.3|1
1642616240000|2022-01-19 18:17:20|39851.3|39811.3|39851.3|39811.3|39853.2|39813.2|39851.3|39811.3|0
1642616250000|2022-01-19 18:17:30|39853.2|39813.2|39843.2|39803.2|39853.2|39813.2|39841.3|39801.3|5
1642616260000|2022-01-19 18:17:40|39841.3|39801.3|39823.2|39783.2|39845.1|39805.1|39820.1|39780.1|5
1642616270000|2022-01-19 18:17:50|39826.3|39786.3|39826.3|39786.3|39826.3|39786.3|39823.2|39783.2|1
1642616280000|2022-01-19 18:18:00|39823.2|39783.2|39808.2|39768.2|39828.2|39788.2|39808.2|39768.2|7
1642616290000|2022-01-19 18:18:10|39798.2|39758.2|39788.2|39748.2|39798.2|39758.2|39788.2|39748.2|4
1642616300000|2022-01-19 18:18:20|39795.1|39755.1|39788.2|39748.2|39795.1|39755.1|39778.2|39738.2|17
1642616310000|2022-01-19 18:18:30|39793.2|39753.2|39793.2|39753.2|39793.2|39753.2|39793.2|39753.2|4
1642616320000|2022-01-19 18:18:40|39790.1|39750.1|39791.3|39751.3|39793.2|39753.2|39786.3|39746.3|5
1642616330000|2022-01-19 18:18:50|39793.2|39753.2|39801.3|39761.3|39801.3|39761.3|39793.2|39753.2|3
1642616340000|2022-01-19 18:19:00|39796.3|39756.3|39798.2|39758.2|39798.2|39758.2|39796.3|39756.3|3
1642616350000|2022-01-19 18:19:10|39796.3|39756.3|39791.3|39751.3|39798.2|39758.2|39791.3|39751.3|5
1642616360000|2022-01-19 18:19:20|39793.2|39753.2|39798.2|39758.2|39798.2|39758.2|39788.2|39748.2|0
1642616370000|2022-01-19 18:19:30|39793.2|39753.2|39793.2|39753.2|39793.2|39753.2|39791.3|39751.3|3
1642616380000|2022-01-19 18:19:40|39796.3|39756.3|39791.3|39751.3|39796.3|39756.3|39785.1|39745.1|14
1642616390000|2022-01-19 18:19:50|39796.3|39756.3|39790.1|39750.1|39796.3|39756.3|39788.2|39748.2|7
1642616400000|2022-01-19 18:20:00|39788.2|39748.2|39796.3|39756.3|39798.2|39758.2|39788.2|39748.2|6
1642616410000|2022-01-19 18:20:10|39798.2|39758.2|39796.3|39756.3|39798.2|39758.2|39796.3|39756.3|3
1642616420000|2022-01-19 18:20:20|39791.3|39751.3|39791.3|39751.3|39791.3|39751.3|39791.3|39751.3|12
1642616430000|2022-01-19 18:20:30|39788.2|39748.2|39778.2|39738.2|39793.2|39753.2|39773.2|39733.2|6
1642616440000|2022-01-19 18:20:40|39783.2|39743.2|39778.2|39738.2|39783.2|39743.2|39776.3|39736.3|4
1642616450000|2022-01-19 18:20:50|39783.2|39743.2|39778.2|39738.2|39783.2|39743.2|39778.2|39738.2|3
1642616460000|2022-01-19 18:21:00|39773.2|39733.2|39778.2|39738.2|39780.1|39740.1|39768.2|39728.2|5
1642616470000|2022-01-19 18:21:10|39783.2|39743.2|39780.1|39740.1|39783.2|39743.2|39778.2|39738.2|3
1642616480000|2022-01-19 18:21:20|39778.2|39738.2|39773.2|39733.2|39783.2|39743.2|39771.3|39731.3|7
1642616490000|2022-01-19 18:21:30|39768.2|39728.2|39768.2|39728.2|39768.2|39728.2|39763.2|39723.2|4
1642616500000|2022-01-19 18:21:40|39763.2|39723.2|39768.2|39728.2|39768.2|39728.2|39763.2|39723.2|3
1642616510000|2022-01-19 18:21:50|39765.1|39725.1|39765.1|39725.1|39768.2|39728.2|39763.2|39723.2|1
1642616520000|2022-01-19 18:22:00|39763.2|39723.2|39768.2|39728.2|39768.2|39728.2|39760.1|39720.1|3
1642616530000|2022-01-19 18:22:10|39771.3|39731.3|39781.3|39741.3|39783.2|39743.2|39768.2|39728.2|10
1642616540000|2022-01-19 18:22:20|39776.3|39736.3|39771.3|39731.3|39780.1|39740.1|39771.3|39731.3|9
1642616550000|2022-01-19 18:22:30|39776.3|39736.3|39768.2|39728.2|39778.2|39738.2|39768.2|39728.2|3
1642616560000|2022-01-19 18:22:40|39766.3|39726.3|39763.2|39723.2|39766.3|39726.3|39756.3|39716.3|3
1642616570000|2022-01-19 18:22:50|39761.3|39721.3|39758.2|39718.2|39761.3|39721.3|39758.2|39718.2|2
1642616580000|2022-01-19 18:23:00|39756.3|39716.3|39756.3|39716.3|39756.3|39716.3|39756.3|39716.3|2
1642616590000|2022-01-19 18:23:10|||||||||10
1642616600000|2022-01-19 18:23:20|39761.3|39721.3|39766.3|39726.3|39766.3|39726.3|39761.3|39721.3|4
1642616610000|2022-01-19 18:23:30|39760.1|39720.1|39756.3|39716.3|39760.1|39720.1|39756.3|39716.3|8
1642616620000|2022-01-19 18:23:40|39758.2|39718.2|39766.3|39726.3|39766.3|39726.3|39756.3|39716.3|10
1642616630000|2022-01-19 18:23:50|39776.3|39736.3|39776.3|39736.3|39776.3|39736.3|39776.3|39736.3|2
1642616640000|2022-01-19 18:24:00|39771.3|39731.3|39776.3|39736.3|39776.3|39736.3|39771.3|39731.3|9
1642616650000|2022-01-19 18:24:10|39778.2|39738.2|39781.3|39741.3|39786.3|39746.3|39776.3|39736.3|6
1642616660000|2022-01-19 18:24:20|39778.2|39738.2|39778.2|39738.2|39781.3|39741.3|39776.3|39736.3|0
1642616670000|2022-01-19 18:24:30|39781.3|39741.3|39778.2|39738.2|39784.3|39744.3|39778.2|39738.2|4
1642616680000|2022-01-19 18:24:40|39776.3|39736.3|39776.3|39736.3|39781.3|39741.3|39771.3|39731.3|2
1642616690000|2022-01-19 18:24:50|39781.3|39741.3|39771.3|39731.3|39781.3|39741.3|39771.3|39731.3|2
1642616700000|2022-01-19 18:25:00|39773.2|39733.2|39771.3|39731.3|39773.2|39733.2|39766.3|39726.3|1
1642616710000|2022-01-19 18:25:10|39768.2|39728.2|39771.3|39731.3|39773.2|39733.2|39768.2|39728.2|4
1642616720000|2022-01-19 18:25:20|39771.2|39731.2|39771.2|39731.2|39773.2|39733.2|39771.2|39731.2|1
1642616730000|2022-01-19 18:25:30|39773.2|39733.2|39771.2|39731.2|39776.2|39736.2|39771.2|39731.2|5
1642616740000|2022-01-19 18:25:40|39776.2|39736.2|39786.2|39746.2|39788.2|39748.2|39776.2|39736.2|4
1642616750000|2022-01-19 18:25:50|39773.2|39733.2|39771.2|39731.2|39773.2|39733.2|39766.2|39726.2|7
1642616760000|2022-01-19 18:26:00|39768.2|39728.2|39776.2|39736.2|39776.2|39736.2|39768.2|39728.2|12
1642616770000|2022-01-19 18:26:10|||||||||3
1642616780000|2022-01-19 18:26:20|39781.2|39741.2|39781.2|39741.2|39781.2|39741.2|39781.2|39741.2|3
1642616790000|2022-01-19 18:26:30|39778.2|39738.2|39776.2|39736.2|39781.2|39741.2|39776.2|39736.2|1
1642616800000|2022-01-19 18:26:40|||||||||1
1642616830000|2022-01-19 18:27:10|||||||||1
1642616850000|2022-01-19 18:27:30|39771.2|39731.2|39776.2|39736.2|39776.2|39736.2|39771.2|39731.2|4
1642616860000|2022-01-19 18:27:40|39766.2|39726.2|39766.2|39726.2|39766.2|39726.2|39766.2|39726.2|5
1642616870000|2022-01-19 18:27:50|||||||||9
1642616880000|2022-01-19 18:28:00|39776.2|39736.2|39784.3|39744.3|39786.2|39746.2|39776.2|39736.2|16
1642616890000|2022-01-19 18:28:10|39789.3|39749.3|39792.4|39752.4|39792.4|39752.4|39789.3|39749.3|2
1642616900000|2022-01-19 18:28:20|39789.3|39749.3|39787.4|39747.4|39789.3|39749.3|39784.3|39744.3|2
1642616910000|2022-01-19 18:28:30|39784.3|39744.3|39796.2|39756.2|39796.2|39756.2|39784.3|39744.3|2
1642616920000|2022-01-19 18:28:40|39794.3|39754.3|39791.2|39751.2|39794.3|39754.3|39782.4|39742.4|4
1642616930000|2022-01-19 18:28:50|39794.3|39754.3|39801.2|39761.2|39804.3|39764.3|39794.3|39754.3|2
1642616940000|2022-01-19 18:29:00|39804.3|39764.3|39811.2|39771.2|39813.2|39773.2|39797.4|39757.4|9
1642616950000|2022-01-19 18:29:10|39806.2|39766.2|39804.3|39764.3|39806.2|39766.2|39804.3|39764.3|5
1642616960000|2022-01-19 18:29:20|39799.3|39759.3|39801.2|39761.2|39806.2|39766.2|39799.3|39759.3|6
1642616980000|2022-01-19 18:29:40|39799.3|39759.3|39799.3|39759.3|39799.3|39759.3|39799.3|39759.3|0
1642616990000|2022-01-19 18:29:50|39801.2|39761.2|39801.2|39761.2|39801.2|39761.2|39801.2|39761.2|0
1642617000000|2022-01-19 18:30:00|39796.2|39756.2|39804.3|39764.3|39804.3|39764.3|39794.3|39754.3|0
1642617010000|2022-01-19 18:30:10|39812.4|39772.4|39809.3|39769.3|39812.4|39772.4|39807.4|39767.4|7
1642617020000|2022-01-19 18:30:20|39807.4|39767.4|39814.3|39774.3|39814.3|39774.3|39807.4|39767.4|0
1642617050000|2022-01-19 18:30:50|39806.2|39766.2|39814.3|39774.3|39814.3|39774.3|39806.2|39766.2|4
1642617060000|2022-01-19 18:31:00|39819.3|39779.3|39819.3|39779.3|39824.3|39784.3|39817.4|39777.4|1
1642617070000|2022-01-19 18:31:10|39824.3|39784.3|39814.3|39774.3|39824.3|39784.3|39814.3|39774.3|4
1642617080000|2022-01-19 18:31:20|39812.4|39772.4|39809.3|39769.3|39814.3|39774.3|39806.2|39766.2|3
1642617090000|2022-01-19 18:31:30|39814.3|39774.3|39814.3|39774.3|39814.3|39774.3|39814.3|39774.3|1
1642617100000|2022-01-19 18:31:40|39809.3|39769.3|39809.3|39769.3|39809.3|39769.3|39809.3|39769.3|2
1642617110000|2022-01-19 18:31:50|39804.3|39764.3|39809.3|39769.3|39814.3|39774.3|39804.3|39764.3|4
1642617120000|2022-01-19 18:32:00|39812.4|39772.4|39811.2|39771.2|39814.3|39774.3|39809.3|39769.3|0
1642617130000|2022-01-19 18:32:10|39814.3|39774.3|39811.2|39771.2|39814.3|39774.3|39809.3|39769.3|0
1642617140000|2022-01-19 18:32:20|39806.2|39766.2|39814.3|39774.3|39814.3|39774.3|39806.2|39766.2|19
1642617150000|2022-01-19 18:32:30|39816.2|39776.2|39819.3|39779.3|39824.3|39784.3|39816.2|39776.2|5
1642617170000|2022-01-19 18:32:50|39816.2|39776.2|39819.3|39779.3|39819.3|39779.3|39814.3|39774.3|1
1642617180000|2022-01-19 18:33:00|39822.4|39782.4|39811.2|39771.2|39822.4|39782.4|39801.2|39761.2|15
1642617190000|2022-01-19 18:33:10|39809.3|39769.3|39806.2|39766.2|39809.3|39769.3|39806.2|39766.2|7
1642617200000|2022-01-19 18:33:20|39801.2|39761.2|39816.2|39776.2|39816.2|39776.2|39801.2|39761.2|2
1642617210000|2022-01-19 18:33:30|39814.3|39774.3|39801.2|39761.2|39814.3|39774.3|39801.2|39761.2|7
1642617220000|2022-01-19 18:33:40|39796.2|39756.2|39799.3|39759.3|39804.3|39764.3|39796.2|39756.2|1
1642617230000|2022-01-19 18:33:50|39802.4|39762.4|39798.2|39758.2|39802.4|39762.4|39798.2|39758.2|2
1642617240000|2022-01-19 18:34:00|39794.3|39754.3|39797.4|39757.4|39797.4|39757.4|39794.3|39754.3|4
1642617250000|2022-01-19 18:34:10|39794.3|39754.3|39787.4|39747.4|39794.3|39754.3|39784.3|39744.3|3
1642617260000|2022-01-19 18:34:20|39792.4|39752.4|39784.3|39744.3|39792.4|39752.4|39784.3|39744.3|0
1642617270000|2022-01-19 18:34:30|39787.4|39747.4|39792.4|39752.4|39792.4|39752.4|39787.4|39747.4|2
1642617280000|2022-01-19 18:34:40|39797.4|39757.4|39797.4|39757.4|39797.4|39757.4|39797.4|39757.4|2
1642617290000|2022-01-19 18:34:50|39794.3|39754.3|39794.3|39754.3|39797.4|39757.4|39794.3|39754.3|1
1642617300000|2022-01-19 18:35:00|39797.4|39757.4|39802.4|39762.4|39802.4|39762.4|39797.4|39757.4|3
1642617310000|2022-01-19 18:35:10|39799.3|39759.3|39797.4|39757.4|39799.3|39759.3|39797.4|39757.4|2
1642617320000|2022-01-19 18:35:20|39800.4|39760.4|39804.3|39764.3|39804.3|39764.3|39800.4|39760.4|0
1642617350000|2022-01-19 18:35:50|39802.4|39762.4|39802.4|39762.4|39804.3|39764.3|39802.4|39762.4|0
1642617360000|2022-01-19 18:36:00|39799.3|39759.3|39804.3|39764.3|39804.3|39764.3|39799.3|39759.3|10
1642617370000|2022-01-19 18:36:10|39799.3|39759.3|39794.3|39754.3|39799.3|39759.3|39794.3|39754.3|1
1642617380000|2022-01-19 18:36:20|39796.2|39756.2|39769.3|39729.3|39796.2|39756.2|39769.3|39729.3|24
1642617390000|2022-01-19 18:36:30|39774.3|39734.3|39784.3|39744.3|39792.4|39752.4|39774.3|39734.3|58
1642617400000|2022-01-19 18:36:40|39789.3|39749.3|39789.3|39749.3|39789.3|39749.3|39787.4|39747.4|1
1642617410000|2022-01-19 18:36:50|39787.4|39747.4|39814.3|39774.3|39814.3|39774.3|39787.4|39747.4|18
1642617420000|2022-01-19 18:37:00|39812.4|39772.4|39824.3|39784.3|39824.3|39784.3|39812.4|39772.4|10
1642617430000|2022-01-19 18:37:10|39834.3|39794.3|39839.3|39799.3|39842.4|39802.4|39832.4|39792.4|8
1642617440000|2022-01-19 18:37:20|39842.4|39802.4|39839.3|39799.3|39844.3|39804.3|39839.3|39799.3|2
1642617450000|2022-01-19 18:37:30|39834.3|39794.3|39819.3|39779.3|39842.4|39802.4|39819.3|39779.3|8
1642617460000|2022-01-19 18:37:40|39824.3|39784.3|39817.4|39777.4|39824.3|39784.3|39817.4|39777.4|1
1642617470000|2022-01-19 18:37:50|39819.3|39779.3|39832.4|39792.4|39834.3|39794.3|39819.3|39779.3|9
1642617480000|2022-01-19 18:38:00|39827.4|39787.4|39814.3|39774.3|39827.4|39787.4|39814.3|39774.3|6
1642617490000|2022-01-19 18:38:10|39812.4|39772.4|39804.3|39764.3|39812.4|39772.4|39802.4|39762.4|2
1642617500000|2022-01-19 18:38:20|39800.4|39760.4|39797.4|39757.4|39800.4|39760.4|39797.4|39757.4|1
1642617510000|2022-01-19 18:38:30|39800.4|39760.4|39797.4|39757.4|39802.4|39762.4|39797.4|39757.4|1
1642617520000|2022-01-19 18:38:40|39802.4|39762.4|39802.4|39762.4|39802.4|39762.4|39802.4|39762.4|2
1642617530000|2022-01-19 18:38:50|||||||||6
1642617540000|2022-01-19 18:39:00|39804.3|39764.3|39812.4|39772.4|39814.3|39774.3|39804.3|39764.3|2
1642617550000|2022-01-19 18:39:10|39807.4|39767.4|39807.4|39767.4|39807.4|39767.4|39804.3|39764.3|1
1642617560000|2022-01-19 18:39:20|39804.3|39764.3|39814.3|39774.3|39814.3|39774.3|39804.3|39764.3|20
1642617570000|2022-01-19 18:39:30|39809.3|39769.3|39807.4|39767.4|39809.3|39769.3|39807.4|39767.4|1
1642617580000|2022-01-19 18:39:40|39804.3|39764.3|39807.4|39767.4|39807.4|39767.4|39804.3|39764.3|0
1642617590000|2022-01-19 18:39:50|39804.3|39764.3|39802.3|39762.3|39804.3|39764.3|39797.3|39757.3|3
1642617600000|2022-01-19 18:40:00|39799.3|39759.3|39799.3|39759.3|39802.3|39762.3|39799.3|39759.3|0
1642617610000|2022-01-19 18:40:10|39796.2|39756.2|39804.3|39764.3|39804.3|39764.3|39796.2|39756.2|8
1642617620000|2022-01-19 18:40:20|39802.3|39762.3|39804.3|39764.3|39809.3|39769.3|39802.3|39762.3|2
1642617630000|2022-01-19 18:40:30|39802.3|39762.3|39784.3|39744.3|39804.3|39764.3|39784.3|39744.3|28
1642617640000|2022-01-19 18:40:40|39786.2|39746.2|39784.3|39744.3|39786.2|39746.2|39779.3|39739.3|1
1642617650000|2022-01-19 18:40:50|39792.3|39752.3|39792.3|39752.3|39792.3|39752.3|39792.3|39752.3|4
1642617660000|2022-01-19 18:41:00|39787.3|39747.3|39787.3|39747.3|39787.3|39747.3|39787.3|39747.3|1
1642617670000|2022-01-19 18:41:10|39784.3|39744.3|39784.3|39744.3|39784.3|39744.3|39784.3|39744.3|0
1642617680000|2022-01-19 18:41:20|39792.3|39752.3|39789.3|39749.3|39799.3|39759.3|39789.3|39749.3|2
1642617690000|2022-01-19 18:41:30|39787.3|39747.3|39771.2|39731.2|39787.3|39747.3|39771.2|39731.2|6
1642617700000|2022-01-19 18:41:40|39774.3|39734.3|39777.3|39737.3|39781.2|39741.2|39774.3|39734.3|3
1642617710000|2022-01-19 18:41:50|39779.3|39739.3|39781.2|39741.2|39781.2|39741.2|39779.3|39739.3|0
1642617720000|2022-01-19 18:42:00|39777.3|39737.3|39779.3|39739.3|39779.3|39739.3|39777.3|39737.3|0
1642617730000|2022-01-19 18:42:10|39784.3|39744.3|39781.2|39741.2|39784.3|39744.3|39779.3|39739.3|2
1642617740000|2022-01-19 18:42:20|39794.3|39754.3|39794.3|39754.3|39794.3|39754.3|39794.3|39754.3|3
1642617750000|2022-01-19 18:42:30|39796.2|39756.2|39801.2|39761.2|39804.3|39764.3|39794.3|39754.3|7
1642617780000|2022-01-19 18:43:00|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|39802.3|39762.3|4
1642617830000|2022-01-19 18:43:50|39796.2|39756.2|39794.3|39754.3|39801.2|39761.2|39794.3|39754.3|12
1642617840000|2022-01-19 18:44:00|39792.3|39752.3|39792.3|39752.3|39794.3|39754.3|39792.3|39752.3|0
1642617850000|2022-01-19 18:44:10|39794.3|39754.3|39794.3|39754.3|39794.3|39754.3|39794.3|39754.3|2
1642617860000|2022-01-19 18:44:20|||||||||1
1642617870000|2022-01-19 18:44:30|39789.3|39749.3|39794.3|39754.3|39794.3|39754.3|39787.3|39747.3|4
1642617880000|2022-01-19 18:44:40|39799.3|39759.3|39804.3|39764.3|39809.3|39769.3|39799.3|39759.3|1
1642617890000|2022-01-19 18:44:50|39801.2|39761.2|39812.3|39772.3|39812.3|39772.3|39799.3|39759.3|1
1642617900000|2022-01-19 18:45:00|39807.3|39767.3|39804.3|39764.3|39812.3|39772.3|39804.3|39764.3|2
1642617910000|2022-01-19 18:45:10|39809.3|39769.3|39809.3|39769.3|39812.3|39772.3|39807.3|39767.3|4
1642617920000|2022-01-19 18:45:20|39806.2|39766.2|39824.3|39784.3|39824.3|39784.3|39806.2|39766.2|3
1642617940000|2022-01-19 18:45:40|39829.3|39789.3|39827.3|39787.3|39829.3|39789.3|39827.3|39787.3|4
1642617950000|2022-01-19 18:45:50|39824.3|39784.3|39827.3|39787.3|39829.3|39789.3|39822.3|39782.3|1
1642617960000|2022-01-19 18:46:00|39830.4|39790.4|39827.3|39787.3|39832.3|39792.3|39824.3|39784.3|8
1642617970000|2022-01-19 18:46:10|39832.3|39792.3|39827.3|39787.3|39832.3|39792.3|39827.3|39787.3|2
1642617980000|2022-01-19 18:46:20|39822.3|39782.3|39814.3|39774.3|39827.3|39787.3|39812.3|39772.3|23
1642617990000|2022-01-19 18:46:30|39812.3|39772.3|39812.3|39772.3|39814.3|39774.3|39812.3|39772.3|0
1642618000000|2022-01-19 18:46:40|39814.3|39774.3|39814.3|39774.3|39814.3|39774.3|39812.3|39772.3|0
1642618010000|2022-01-19 18:46:50|39812.3|39772.3|39807.3|39767.3|39812.3|39772.3|39807.3|39767.3|2
1642618020000|2022-01-19 18:47:00|39812.3|39772.3|39814.3|39774.3|39814.3|39774.3|39807.3|39767.3|2
1642618030000|2022-01-19 18:47:10|39812.3|39772.3|39814.3|39774.3|39814.3|39774.3|39812.3|39772.3|0
1642618040000|2022-01-19 18:47:20|39817.3|39777.3|39822.3|39782.3|39822.3|39782.3|39812.3|39772.3|3
1642618050000|2022-01-19 18:47:30|39832.3|39792.3|39837.3|39797.3|39837.3|39797.3|39832.3|39792.3|10
1642618060000|2022-01-19 18:47:40|39842.3|39802.3|39844.3|39804.3|39847.3|39807.3|39842.3|39802.3|2
1642618070000|2022-01-19 18:47:50|39842.3|39802.3|39834.3|39794.3|39842.3|39802.3|39832.3|39792.3|3
1642618080000|2022-01-19 18:48:00|39837.3|39797.3|39837.3|39797.3|39837.3|39797.3|39827.3|39787.3|16
1642618090000|2022-01-19 18:48:10|39842.3|39802.3|39837.3|39797.3|39842.3|39802.3|39832.3|39792.3|12
1642618100000|2022-01-19 18:48:20|39834.3|39794.3|39835.4|39795.4|39837.3|39797.3|39832.3|39792.3|2
1642618110000|2022-01-19 18:48:30|39837.3|39797.3|39817.3|39777.3|39837.3|39797.3|39817.3|39777.3|10
1642618130000|2022-01-19 18:48:50|39812.3|39772.3|39817.3|39777.3|39822.3|39782.3|39812.3|39772.3|10
1642618150000|2022-01-19 18:49:10|39814.3|39774.3|39812.3|39772.3|39814.3|39774.3|39812.3|39772.3|0
1642618160000|2022-01-19 18:49:20|||||||||4
1642618170000|2022-01-19 18:49:30|39817.3|39777.3|39817.3|39777.3|39817.3|39777.3|39817.3|39777.3|1
1642618180000|2022-01-19 18:49:40|39807.3|39767.3|39812.3|39772.3|39812.3|39772.3|39802.3|39762.3|15
1642618190000|2022-01-19 18:49:50|39820.4|39780.4|39825.4|39785.4|39825.4|39785.4|39820.4|39780.4|6
1642618200000|2022-01-19 18:50:00|39823.5|39783.5|39810.4|39770.4|39823.5|39783.5|39808.5|39768.5|7
1642618210000|2022-01-19 18:50:10|39814.3|39774.3|39848.5|39808.5|39848.5|39808.5|39814.3|39774.3|71
1642618220000|2022-01-19 18:50:20|39850.4|39810.4|39850.4|39810.4|39850.4|39810.4|39843.5|39803.5|1
1642618230000|2022-01-19 18:50:30|39848.5|39808.5|39850.4|39810.4|39850.4|39810.4|39848.5|39808.5|3
1642618240000|2022-01-19 18:50:40|39848.5|39808.5|39830.4|39790.4|39850.4|39810.4|39830.4|39790.4|8
1642618250000|2022-01-19 18:50:50|39838.5|39798.5|39848.5|39808.5|39848.5|39808.5|39838.5|39798.5|3
1642618260000|2022-01-19 18:51:00|39843.5|39803.5|39833.5|39793.5|39843.5|39803.5|39833.5|39793.5|1
1642618270000|2022-01-19 18:51:10|39830.4|39790.4|39830.4|39790.4|39830.4|39790.4|39825.4|39785.4|4
1642618280000|2022-01-19 18:51:20|39825.4|39785.4|39823.5|39783.5|39825.4|39785.4|39823.5|39783.5|3
1642618290000|2022-01-19 18:51:30|39820.4|39780.4|39813.5|39773.5|39820.4|39780.4|39813.5|39773.5|37
1642618300000|2022-01-19 18:51:40|39815.4|39775.4|39813.5|39773.5|39815.4|39775.4|39813.5|39773.5|0
1642618310000|2022-01-19 18:51:50|39818.5|39778.5|39818.5|39778.5|39818.5|39778.5|39818.5|39778.5|19
1642618320000|2022-01-19 18:52:00|39813.5|39773.5|39820.4|39780.4|39820.4|39780.4|39813.5|39773.5|2
1642618330000|2022-01-19 18:52:10|39818.5|39778.5|39813.5|39773.5|39818.5|39778.5|39813.5|39773.5|10
1642618340000|2022-01-19 18:52:20|39815.4|39775.4|39813.5|39773.5|39818.5|39778.5|39810.4|39770.4|13
1642618350000|2022-01-19 18:52:30|39815.4|39775.4|39820.4|39780.4|39820.4|39780.4|39808.5|39768.5|0
1642618360000|2022-01-19 18:52:40|39818.5|39778.5|39813.5|39773.5|39818.5|39778.5|39813.5|39773.5|1
1642618370000|2022-01-19 18:52:50|39816.5|39776.5|39813.5|39773.5|39820.4|39780.4|39813.5|39773.5|5
1642618380000|2022-01-19 18:53:00|39815.4|39775.4|39810.4|39770.4|39815.4|39775.4|39810.4|39770.4|3
1642618390000|2022-01-19 18:53:10|39813.5|39773.5|39813.4|39773.4|39813.5|39773.5|39810.4|39770.4|0
1642618410000|2022-01-19 18:53:30|39810.4|39770.4|39815.4|39775.4|39815.4|39775.4|39810.4|39770.4|5
1642618420000|2022-01-19 18:53:40|39813.4|39773.4|39813.4|39773.4|39815.4|39775.4|39813.4|39773.4|1
1642618430000|2022-01-19 18:53:50|39818.4|39778.4|39813.4|39773.4|39820.4|39780.4|39810.4|39770.4|64
1642618440000|2022-01-19 18:54:00|39818.4|39778.4|39813.4|39773.4|39818.4|39778.4|39808.4|39768.4|12
1642618460000|2022-01-19 18:54:20|39808.4|39768.4|39808.4|39768.4|39808.4|39768.4|39808.4|39768.4|1
1642618470000|2022-01-19 18:54:30|39810.4|39770.4|39813.4|39773.4|39813.4|39773.4|39808.4|39768.4|17
1642618480000|2022-01-19 18:54:40|39808.4|39768.4|39806.5|39766.5|39813.4|39773.4|39806.5|39766.5|1
1642618490000|2022-01-19 18:54:50|39808.4|39768.4|39811.5|39771.5|39811.5|39771.5|39806.5|39766.5|1
1642618500000|2022-01-19 18:55:00|39808.4|39768.4|39786.5|39746.5|39808.4|39768.4|39786.5|39746.5|16
1642618510000|2022-01-19 18:55:10|39788.4|39748.4|39811.5|39771.5|39811.5|39771.5|39788.4|39748.4|6
1642618520000|2022-01-19 18:55:20|39814.6|39774.6|39786.5|39746.5|39814.6|39774.6|39786.5|39746.5|26
1642618530000|2022-01-19 18:55:30|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|39786.5|39746.5|0
1642618540000|2022-01-19 18:55:40|39789.6|39749.6|39791.5|39751.5|39791.5|39751.5|39781.5|39741.5|3
1642618550000|2022-01-19 18:55:50|39789.6|39749.6|39784.6|39744.6|39791.5|39751.5|39779.6|39739.6|3
1642618560000|2022-01-19 18:56:00|39786.5|39746.5|39801.5|39761.5|39812.6|39772.6|39786.5|39746.5|24
1642618570000|2022-01-19 18:56:10|39806.5|39766.5|39799.6|39759.6|39806.5|39766.5|39794.6|39754.6|15
1642618580000|2022-01-19 18:56:20|39796.5|39756.5|39789.6|39749.6|39799.6|39759.6|39789.6|39749.6|9
1642618590000|2022-01-19 18:56:30|39786.5|39746.5|39789.6|39749.6|39789.6|39749.6|39784.6|39744.6|7
1642618600000|2022-01-19 18:56:40|39794.6|39754.6|39786.5|39746.5|39794.6|39754.6|39784.6|39744.6|16
1642618610000|2022-01-19 18:56:50|39784.6|39744.6|39784.6|39744.6|39789.6|39749.6|39784.6|39744.6|5
1642618620000|2022-01-19 18:57:00|39794.6|39754.6|39794.6|39754.6|39794.6|39754.6|39789.6|39749.6|13
1642618640000|2022-01-19 18:57:20|||||||||2
1642618660000|2022-01-19 18:57:40|39804.6|39764.6|39799.6|39759.6|39804.6|39764.6|39794.6|39754.6|2
1642618670000|2022-01-19 18:57:50|39804.6|39764.6|39794.6|39754.6|39804.6|39764.6|39794.6|39754.6|5
1642618680000|2022-01-19 18:58:00|39789.6|39749.6|39786.5|39746.5|39789.6|39749.6|39784.6|39744.6|8
1642618690000|2022-01-19 18:58:10|39784.6|39744.6|39789.6|39749.6|39789.6|39749.6|39779.6|39739.6|42
1642618700000|2022-01-19 18:58:20|39792.6|39752.6|39809.6|39769.6|39809.6|39769.6|39792.6|39752.6|5
1642618710000|2022-01-19 18:58:30|39806.5|39766.5|39806.5|39766.5|39809.6|39769.6|39806.5|39766.5|4
1642618720000|2022-01-19 18:58:40|39804.6|39764.6|39804.6|39764.6|39811.5|39771.5|39804.6|39764.6|2
1642618730000|2022-01-19 18:58:50|39799.6|39759.6|39794.6|39754.6|39804.6|39764.6|39794.6|39754.6|24
1642618740000|2022-01-19 18:59:00|39804.6|39764.6|39794.6|39754.6|39804.6|39764.6|39794.6|39754.6|7
1642618750000|2022-01-19 18:59:10|39799.6|39759.6|39804.6|39764.6|39804.6|39764.6|39796.5|39756.5|5
1642618760000|2022-01-19 18:59:20|39806.5|39766.5|39809.6|39769.6|39814.6|39774.6|39806.5|39766.5|9
1642618770000|2022-01-19 18:59:30|39804.6|39764.6|39809.6|39769.6|39809.6|39769.6|39804.6|39764.6|1
1642618780000|2022-01-19 18:59:40|39812.6|39772.6|39813.4|39773.4|39816.5|39776.5|39809.6|39769.6|8
1642618790000|2022-01-19 18:59:50|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|21
1642618800000|2022-01-19 19:00:00|39811.5|39771.5|39811.5|39771.5|39814.6|39774.6|39806.5|39766.5|14
1642618810000|2022-01-19 19:00:10|||||||||3
1642618820000|2022-01-19 19:00:20|39814.6|39774.6|39816.5|39776.5|39816.5|39776.5|39811.5|39771.5|6
1642618830000|2022-01-19 19:00:30|39818.4|39778.4|39819.6|39779.6|39844.6|39804.6|39816.5|39776.5|42
1642618840000|2022-01-19 19:00:40|39816.5|39776.5|39826.5|39786.5|39826.5|39786.5|39816.5|39776.5|6
1642618850000|2022-01-19 19:00:50|39824.6|39784.6|39826.5|39786.5|39826.5|39786.5|39824.6|39784.6|2
1642618860000|2022-01-19 19:01:00|39831.5|39791.5|39826.5|39786.5|39831.5|39791.5|39824.6|39784.6|6
1642618870000|2022-01-19 19:01:10|39829.6|39789.6|39824.6|39784.6|39829.6|39789.6|39824.6|39784.6|3
1642618880000|2022-01-19 19:01:20|39826.5|39786.5|39819.6|39779.6|39834.6|39794.6|39819.6|39779.6|19
1642618890000|2022-01-19 19:01:30|39824.6|39784.6|39817.6|39777.6|39824.6|39784.6|39814.6|39774.6|7
1642618900000|2022-01-19 19:01:40|39819.6|39779.6|39814.6|39774.6|39819.6|39779.6|39809.6|39769.6|21
1642618910000|2022-01-19 19:01:50|39819.6|39779.6|39816.5|39776.5|39819.6|39779.6|39814.6|39774.6|7
1642618920000|2022-01-19 19:02:00|39814.6|39774.6|39834.6|39794.6|39834.6|39794.6|39814.6|39774.6|12
1642618930000|2022-01-19 19:02:10|39831.5|39791.5|39827.6|39787.6|39834.6|39794.6|39822.6|39782.6|19
1642618940000|2022-01-19 19:02:20|39819.6|39779.6|39832.6|39792.6|39832.6|39792.6|39819.6|39779.6|9
1642618950000|2022-01-19 19:02:30|39827.6|39787.6|39822.6|39782.6|39827.6|39787.6|39822.6|39782.6|4
1642618960000|2022-01-19 19:02:40|39827.6|39787.6|39829.6|39789.6|39829.6|39789.6|39826.5|39786.5|62
1642618970000|2022-01-19 19:02:50|39834.6|39794.6|39834.6|39794.6|39834.6|39794.6|39834.6|39794.6|4
1642618980000|2022-01-19 19:03:00|39836.5|39796.5|39826.5|39786.5|39836.5|39796.5|39824.6|39784.6|12
1642618990000|2022-01-19 19:03:10|39824.6|39784.6|39831.5|39791.5|39836.5|39796.5|39824.6|39784.6|17
1642619000000|2022-01-19 19:03:20|39829.6|39789.6|39829.6|39789.6|39834.6|39794.6|39826.5|39786.5|1
1642619010000|2022-01-19 19:03:30|39826.5|39786.5|39839.6|39799.6|39841.5|39801.5|39826.5|39786.5|34
1642619020000|2022-01-19 19:03:40|39836.5|39796.5|39834.6|39794.6|39836.5|39796.5|39834.6|39794.6|1
1642619030000|2022-01-19 19:03:50|39824.6|39784.6|39819.6|39779.6|39826.5|39786.5|39819.6|39779.6|13
1642619040000|2022-01-19 19:04:00|39817.6|39777.6|39806.5|39766.5|39819.6|39779.6|39804.6|39764.6|35
1642619050000|2022-01-19 19:04:10|39804.6|39764.6|39803.4|39763.4|39806.5|39766.5|39796.5|39756.5|155
1642619070000|2022-01-19 19:04:30|39805.3|39765.3|39803.4|39763.4|39808.4|39768.4|39793.4|39753.4|46
1642619080000|2022-01-19 19:04:40|39805.3|39765.3|39818.4|39778.4|39818.4|39778.4|39805.3|39765.3|9
1642619090000|2022-01-19 19:04:50|39820.3|39780.3|39820.3|39780.3|39820.3|39780.3|39808.4|39768.4|5
1642619100000|2022-01-19 19:05:00|39818.4|39778.4|39834.6|39794.6|39849.6|39809.6|39806.5|39766.5|37
1642619110000|2022-01-19 19:05:10|39836.5|39796.5|39816.5|39776.5|39836.5|39796.5|39816.5|39776.5|39
1642619120000|2022-01-19 19:05:20|39819.6|39779.6|39826.5|39786.5|39828.4|39788.4|39813.4|39773.4|33
1642619130000|2022-01-19 19:05:30|39828.4|39788.4|39808.4|39768.4|39828.4|39788.4|39808.4|39768.4|7
1642619140000|2022-01-19 19:05:40|39803.4|39763.4|39778.4|39738.4|39803.4|39763.4|39778.4|39738.4|26
1642619150000|2022-01-19 19:05:50|39788.4|39748.4|39785.3|39745.3|39788.4|39748.4|39785.3|39745.3|18
1642619160000|2022-01-19 19:06:00|39780.3|39740.3|39788.4|39748.4|39788.4|39748.4|39778.4|39738.4|48
1642619170000|2022-01-19 19:06:10|39798.4|39758.4|39800.3|39760.3|39803.4|39763.4|39793.4|39753.4|36
1642619180000|2022-01-19 19:06:20|39796.5|39756.5|39790.3|39750.3|39796.5|39756.5|39788.4|39748.4|42
1642619190000|2022-01-19 19:06:30|39788.4|39748.4|39782.3|39742.3|39792.3|39752.3|39782.3|39742.3|27
1642619200000|2022-01-19 19:06:40|39777.3|39737.3|39792.3|39752.3|39792.3|39752.3|39777.3|39737.3|57
1642619210000|2022-01-19 19:06:50|39790.3|39750.3|39782.3|39742.3|39792.3|39752.3|39772.3|39732.3|15
1642619220000|2022-01-19 19:07:00|39780.3|39740.3|39782.3|39742.3|39785.3|39745.3|39775.3|39735.3|7
1642619230000|2022-01-19 19:07:10|39785.3|39745.3|39782.3|39742.3|39785.3|39745.3|39780.3|39740.3|7
1642619240000|2022-01-19 19:07:20|39774.2|39734.2|39767.3|39727.3|39777.3|39737.3|39762.3|39722.3|62
1642619250000|2022-01-19 19:07:30|39761.1|39721.1|39761.1|39721.1|39761.1|39721.1|39761.1|39721.1|1
1642619260000|2022-01-19 19:07:40|39756.1|39716.1|39774.2|39734.2|39774.2|39734.2|39756.1|39716.1|8
1642619270000|2022-01-19 19:07:50|39776.1|39736.1|39766.1|39726.1|39776.1|39736.1|39766.1|39726.1|21
1642619280000|2022-01-19 19:08:00|||||||||3
1642619290000|2022-01-19 19:08:10|||||||||25
1642619300000|2022-01-19 19:08:20|39768.1|39728.1|39763.1|39723.1|39768.1|39728.1|39763.1|39723.1|25
1642619310000|2022-01-19 19:08:30|39765|39725|39753.1|39713.1|39765|39725|39748.1|39708.1|10
1642619320000|2022-01-19 19:08:40|39750|39710|39748.1|39708.1|39750|39710|39748.1|39708.1|12
1642619330000|2022-01-19 19:08:50|39753.1|39713.1|39756.1|39716.1|39756.1|39716.1|39748.1|39708.1|42
1642619340000|2022-01-19 19:09:00|39763.1|39723.1|39763.1|39723.1|39766.1|39726.1|39758.1|39718.1|8
1642619350000|2022-01-19 19:09:10|39758.1|39718.1|39768.1|39728.1|39770|39730|39758.1|39718.1|50
1642619360000|2022-01-19 19:09:20|39766.1|39726.1|39763.1|39723.1|39768.1|39728.1|39761.1|39721.1|11
1642619370000|2022-01-19 19:09:30|39760|39720|39746.1|39706.1|39760|39720|39743.1|39703.1|92
1642619380000|2022-01-19 19:09:40|||||||||9
1642619390000|2022-01-19 19:09:50|39741.1|39701.1|39738.1|39698.1|39741.1|39701.1|39728.1|39688.1|174
1642619400000|2022-01-19 19:10:00|39733.1|39693.1|39711.9|39671.9|39746.1|39706.1|39711.9|39671.9|153
1642619410000|2022-01-19 19:10:10|39720|39680|39730|39690|39736.1|39696.1|39720|39680|71
1642619420000|2022-01-19 19:10:20|39733.1|39693.1|39741.1|39701.1|39746.1|39706.1|39728.1|39688.1|19
1642619430000|2022-01-19 19:10:30|39746.1|39706.1|39736.1|39696.1|39746.1|39706.1|39736.1|39696.1|1
1642619440000|2022-01-19 19:10:40|39733.1|39693.1|39731.1|39691.1|39733.1|39693.1|39726.1|39686.1|16
1642619450000|2022-01-19 19:10:50|39726.1|39686.1|39731.1|39691.1|39731.1|39691.1|39726.1|39686.1|25
1642619460000|2022-01-19 19:11:00|39726.1|39686.1|39726.1|39686.1|39736.1|39696.1|39726.1|39686.1|9
1642619470000|2022-01-19 19:11:10|39731.1|39691.1|39726.1|39686.1|39731.1|39691.1|39726.1|39686.1|63
1642619480000|2022-01-19 19:11:20|39728.1|39688.1|39736.1|39696.1|39736.1|39696.1|39726.1|39686.1|20
1642619490000|2022-01-19 19:11:30|39738.1|39698.1|39756.1|39716.1|39756.1|39716.1|39738.1|39698.1|12
1642619500000|2022-01-19 19:11:40|39753.1|39713.1|39761.1|39721.1|39766.1|39726.1|39753.1|39713.1|19
1642619510000|2022-01-19 19:11:50|39758.1|39718.1|39774.2|39734.2|39776.1|39736.1|39756.1|39716.1|187
1642619520000|2022-01-19 19:12:00|39772.3|39732.3|39769.2|39729.2|39774.2|39734.2|39764.2|39724.2|19
1642619530000|2022-01-19 19:12:10|39764.2|39724.2|39774.2|39734.2|39776.1|39736.1|39764.2|39724.2|28
1642619540000|2022-01-19 19:12:20|39772.3|39732.3|39764.2|39724.2|39772.3|39732.3|39762.3|39722.3|11
1642619550000|2022-01-19 19:12:30|39762.3|39722.3|39744.2|39704.2|39762.3|39722.3|39744.2|39704.2|17
1642619560000|2022-01-19 19:12:40|39739.2|39699.2|39747.3|39707.3|39749.2|39709.2|39739.2|39699.2|24
1642619570000|2022-01-19 19:12:50|39750.3|39710.3|39734.2|39694.2|39750.3|39710.3|39734.2|39694.2|60
1642619580000|2022-01-19 19:13:00|39732.3|39692.3|39724.2|39684.2|39732.3|39692.3|39712.3|39672.3|11
1642619590000|2022-01-19 19:13:10|39732.3|39692.3|39732.3|39692.3|39732.3|39692.3|39732.3|39692.3|21
1642619600000|2022-01-19 19:13:20|39729.2|39689.2|39737.3|39697.3|39742.3|39702.3|39722.3|39682.3|87
1642619610000|2022-01-19 19:13:30|39739.2|39699.2|39737.3|39697.3|39742.3|39702.3|39732.3|39692.3|16
1642619620000|2022-01-19 19:13:40|39735.3|39695.3|39702.3|39662.3|39737.3|39697.3|39702.3|39662.3|63
1642619630000|2022-01-19 19:13:50|39704.2|39664.2|39706.1|39666.1|39712.3|39672.3|39697.3|39657.3|70
1642619640000|2022-01-19 19:14:00|39707.3|39667.3|39739.2|39699.2|39744.2|39704.2|39702.3|39662.3|183
1642619650000|2022-01-19 19:14:10|39744.2|39704.2|39742.3|39702.3|39752.3|39712.3|39732.3|39692.3|112
1642619660000|2022-01-19 19:14:20|39744.2|39704.2|39752.3|39712.3|39762.3|39722.3|39732.3|39692.3|193
1642619670000|2022-01-19 19:14:30|39754.2|39714.2|39743.4|39703.4|39762.3|39722.3|39742.3|39702.3|138
1642619680000|2022-01-19 19:14:40|39740.3|39700.3|39785.3|39745.3|39788.4|39748.4|39735.3|39695.3|206
1642619690000|2022-01-19 19:14:50|39780.3|39740.3|39785.3|39745.3|39808.4|39768.4|39780.3|39740.3|209
1642619700000|2022-01-19 19:15:00|39772.3|39732.3|39778.4|39738.4|39788.4|39748.4|39772.3|39732.3|27
1642619710000|2022-01-19 19:15:10|39780.3|39740.3|39798.4|39758.4|39798.4|39758.4|39778.4|39738.4|57
1642619720000|2022-01-19 19:15:20|39800.3|39760.3|39788.4|39748.4|39800.3|39760.3|39788.4|39748.4|10
1642619730000|2022-01-19 19:15:30|39778.4|39738.4|39781.5|39741.5|39791.5|39751.5|39778.4|39738.4|183
1642619740000|2022-01-19 19:15:40|39779.5|39739.5|39786.5|39746.5|39786.5|39746.5|39774.5|39734.5|20
1642619750000|2022-01-19 19:15:50|39789.5|39749.5|39786.5|39746.5|39796.5|39756.5|39786.5|39746.5|7
1642619760000|2022-01-19 19:16:00|39784.5|39744.5|39786.5|39746.5|39791.5|39751.5|39784.5|39744.5|3
1642619770000|2022-01-19 19:16:10|39784.5|39744.5|39786.4|39746.4|39786.5|39746.5|39784.5|39744.5|13
1642619780000|2022-01-19 19:16:20|39791.4|39751.4|39786.4|39746.4|39794.5|39754.5|39786.4|39746.4|10
1642619790000|2022-01-19 19:16:30|39784.5|39744.5|39784.5|39744.5|39789.5|39749.5|39784.5|39744.5|14
1642619800000|2022-01-19 19:16:40|39781.4|39741.4|39781.4|39741.4|39781.4|39741.4|39781.4|39741.4|17
1642619810000|2022-01-19 19:16:50|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|17
1642619820000|2022-01-19 19:17:00|39789.5|39749.5|39784.5|39744.5|39794.5|39754.5|39784.5|39744.5|13
1642619830000|2022-01-19 19:17:10|39789.5|39749.5|39774.5|39734.5|39789.5|39749.5|39774.5|39734.5|12
1642619840000|2022-01-19 19:17:20|39776.4|39736.4|39784.5|39744.5|39784.5|39744.5|39774.5|39734.5|41
1642619850000|2022-01-19 19:17:30|39779.5|39739.5|39759.5|39719.5|39779.5|39739.5|39759.5|39719.5|59
1642619860000|2022-01-19 19:17:40|39756.4|39716.4|39759.5|39719.5|39764.5|39724.5|39754.5|39714.5|21
1642619870000|2022-01-19 19:17:50|39764.5|39724.5|39756.4|39716.4|39764.5|39724.5|39754.5|39714.5|3
1642619880000|2022-01-19 19:18:00|39754.5|39714.5|39764.5|39724.5|39764.5|39724.5|39754.5|39714.5|4
1642619890000|2022-01-19 19:18:10|39754.5|39714.5|39764.5|39724.5|39764.5|39724.5|39754.5|39714.5|10
1642619900000|2022-01-19 19:18:20|39759.5|39719.5|39764.5|39724.5|39764.5|39724.5|39759.5|39719.5|1
1642619910000|2022-01-19 19:18:30|39754.5|39714.5|39754.5|39714.5|39764.5|39724.5|39754.5|39714.5|10
1642619920000|2022-01-19 19:18:40|39759.5|39719.5|39759.5|39719.5|39759.5|39719.5|39754.5|39714.5|3
1642619930000|2022-01-19 19:18:50|39764.5|39724.5|39764.5|39724.5|39764.5|39724.5|39754.5|39714.5|0
1642619940000|2022-01-19 19:19:00|39759.5|39719.5|39766.4|39726.4|39766.4|39726.4|39759.5|39719.5|6
1642619950000|2022-01-19 19:19:10|39764.5|39724.5|39754.5|39714.5|39764.5|39724.5|39754.5|39714.5|8
1642619960000|2022-01-19 19:19:20|39757.6|39717.6|39764.5|39724.5|39766.4|39726.4|39757.6|39717.6|17
1642619970000|2022-01-19 19:19:30|39760.6|39720.6|39759.5|39719.5|39760.6|39720.6|39754.5|39714.5|6
1642619980000|2022-01-19 19:19:40|39761.4|39721.4|39759.5|39719.5|39761.4|39721.4|39754.5|39714.5|16
1642619990000|2022-01-19 19:19:50|39756.4|39716.4|39751.4|39711.4|39764.5|39724.5|39749.5|39709.5|16
1642640400000|2022-01-20 01:00:00|39785.4|39745.4|39765.4|39725.4|39785.4|39745.4|39755.4|39715.4|20
1642640410000|2022-01-20 01:00:10|39770.4|39730.4|39788.5|39748.5|39794.3|39754.3|39765.4|39725.4|18
1642640420000|2022-01-20 01:00:20|39785.4|39745.4|39780.4|39740.4|39785.4|39745.4|39780.4|39740.4|4
1642640430000|2022-01-20 01:00:30|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|39763.5|39723.5|2
1642640440000|2022-01-20 01:00:40|39788.5|39748.5|39788.5|39748.5|39793.5|39753.5|39785.4|39745.4|4
1642640450000|2022-01-20 01:00:50|39785.4|39745.4|39778.5|39738.5|39790.4|39750.4|39778.5|39738.5|0
1642640460000|2022-01-20 01:01:00|39775.4|39735.4|39765.4|39725.4|39778.5|39738.5|39765.4|39725.4|0
1642640470000|2022-01-20 01:01:10|39770.4|39730.4|39792.4|39752.4|39795.4|39755.4|39770.4|39730.4|2
1642640480000|2022-01-20 01:01:20|39795.4|39755.4|39800.4|39760.4|39800.4|39760.4|39795.4|39755.4|2
1642640500000|2022-01-20 01:01:40|39805.4|39765.4|39815.4|39775.4|39815.4|39775.4|39800.4|39760.4|8
1642640510000|2022-01-20 01:01:50|39813.5|39773.5|39815.4|39775.4|39815.4|39775.4|39812.4|39772.4|3
1642640520000|2022-01-20 01:02:00|39825.4|39785.4|39820.4|39780.4|39825.4|39785.4|39820.4|39780.4|2
1642640530000|2022-01-20 01:02:10|39825.4|39785.4|39820.4|39780.4|39825.4|39785.4|39820.4|39780.4|2
1642640540000|2022-01-20 01:02:20|39825.4|39785.4|39815.4|39775.4|39828.5|39788.5|39810.4|39770.4|10
1642640550000|2022-01-20 01:02:30|39810.4|39770.4|39815.4|39775.4|39815.4|39775.4|39805.4|39765.4|1
1642640560000|2022-01-20 01:02:40|39810.4|39770.4|39810.4|39770.4|39810.4|39770.4|39810.4|39770.4|11
1642640570000|2022-01-20 01:02:50|39812.4|39772.4|39803.5|39763.5|39812.4|39772.4|39798.5|39758.5|3
1642640580000|2022-01-20 01:03:00|39808.5|39768.5|39808.5|39768.5|39808.5|39768.5|39805.4|39765.4|0
1642640590000|2022-01-20 01:03:10|39803.5|39763.5|39801.5|39761.5|39803.5|39763.5|39801.5|39761.5|1
1642640600000|2022-01-20 01:03:20|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|0
1642640610000|2022-01-20 01:03:30|39811.5|39771.5|39811.5|39771.5|39811.5|39771.5|39811.5|39771.5|0
1642640620000|2022-01-20 01:03:40|39808.5|39768.5|39806.5|39766.5|39808.5|39768.5|39806.5|39766.5|1
1642640630000|2022-01-20 01:03:50|39801.5|39761.5|39794.5|39754.5|39801.5|39761.5|39791.5|39751.5|1
1642640640000|2022-01-20 01:04:00|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|0
1642640650000|2022-01-20 01:04:10|39799.5|39759.5|39791.5|39751.5|39799.5|39759.5|39791.5|39751.5|4
1642640660000|2022-01-20 01:04:20|39781.5|39741.5|39781.5|39741.5|39781.5|39741.5|39781.5|39741.5|1
1642640670000|2022-01-20 01:04:30|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|0
1642640680000|2022-01-20 01:04:40|39781.5|39741.5|39781.5|39741.5|39781.5|39741.5|39781.5|39741.5|0
1642640690000|2022-01-20 01:04:50|39784.5|39744.5|39788.5|39748.5|39791.5|39751.5|39784.5|39744.5|2
1642640700000|2022-01-20 01:05:00|39786.5|39746.5|39791.5|39751.5|39791.5|39751.5|39786.5|39746.5|3
1642640710000|2022-01-20 01:05:10|39784.5|39744.5|39781.5|39741.5|39789.5|39749.5|39781.5|39741.5|3
1642640720000|2022-01-20 01:05:20|39784.5|39744.5|39781.5|39741.5|39784.5|39744.5|39781.5|39741.5|0
1642640730000|2022-01-20 01:05:30|||||||||1
1642640740000|2022-01-20 01:05:40|39779.5|39739.5|39766.5|39726.5|39779.5|39739.5|39766.5|39726.5|5
1642640760000|2022-01-20 01:06:00|39761.5|39721.5|39754.5|39714.5|39761.5|39721.5|39751.5|39711.5|3
1642640770000|2022-01-20 01:06:10|39761.5|39721.5|39761.5|39721.5|39761.5|39721.5|39761.5|39721.5|0
1642640780000|2022-01-20 01:06:20|39763.4|39723.4|39771.5|39731.5|39771.5|39731.5|39761.5|39721.5|1
1642640790000|2022-01-20 01:06:30|39768.4|39728.4|39768.4|39728.4|39768.4|39728.4|39768.4|39728.4|0
1642640820000|2022-01-20 01:07:00|39771.5|39731.5|39771.5|39731.5|39771.5|39731.5|39771.5|39731.5|0
1642640830000|2022-01-20 01:07:10|39770.4|39730.4|39758.4|39718.4|39770.4|39730.4|39758.4|39718.4|0
1642640840000|2022-01-20 01:07:20|39763.4|39723.4|39775.4|39735.4|39775.4|39735.4|39763.4|39723.4|11
1642640870000|2022-01-20 01:07:50|39778.4|39738.4|39778.4|39738.4|39778.4|39738.4|39775.4|39735.4|2
1642640890000|2022-01-20 01:08:10|39773.4|39733.4|39768.4|39728.4|39778.4|39738.4|39768.4|39728.4|3
1642640900000|2022-01-20 01:08:20|39771.5|39731.5|39768.4|39728.4|39773.4|39733.4|39765.4|39725.4|2
1642640910000|2022-01-20 01:08:30|39771.5|39731.5|39768.4|39728.4|39771.5|39731.5|39768.4|39728.4|1
1642640920000|2022-01-20 01:08:40|39766.5|39726.5|39768.4|39728.4|39768.4|39728.4|39766.5|39726.5|0
1642640940000|2022-01-20 01:09:00|39770.4|39730.4|39778.4|39738.4|39778.4|39738.4|39770.4|39730.4|1
1642640950000|2022-01-20 01:09:10|39791.5|39751.5|39806.5|39766.5|39806.5|39766.5|39788.4|39748.4|4
1642640960000|2022-01-20 01:09:20|39803.4|39763.4|39805.4|39765.4|39815.4|39775.4|39796.5|39756.5|19
1642640970000|2022-01-20 01:09:30|39803.4|39763.4|39803.4|39763.4|39808.4|39768.4|39795.4|39755.4|3
1642640980000|2022-01-20 01:09:40|39805.4|39765.4|39803.4|39763.4|39805.4|39765.4|39801.5|39761.5|4
1642640990000|2022-01-20 01:09:50|39801.5|39761.5|39798.4|39758.4|39803.4|39763.4|39798.4|39758.4|2
1642641000000|2022-01-20 01:10:00|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|5
1642641010000|2022-01-20 01:10:10|39804.5|39764.5|39806.5|39766.5|39808.4|39768.4|39804.5|39764.5|0
1642641020000|2022-01-20 01:10:20|39808.4|39768.4|39808.4|39768.4|39808.4|39768.4|39806.5|39766.5|0
1642641030000|2022-01-20 01:10:30|39806.5|39766.5|39811.5|39771.5|39813.4|39773.4|39806.5|39766.5|0
1642641040000|2022-01-20 01:10:40|39809.5|39769.5|39811.5|39771.5|39811.5|39771.5|39806.5|39766.5|3
1642641050000|2022-01-20 01:10:50|39809.5|39769.5|39811.5|39771.5|39811.5|39771.5|39809.5|39769.5|0
1642641060000|2022-01-20 01:11:00|39841.5|39801.5|39834.5|39794.5|39841.5|39801.5|39831.5|39791.5|4
1642641070000|2022-01-20 01:11:10|39836.5|39796.5|39838.4|39798.4|39841.5|39801.5|39836.5|39796.5|0
1642641080000|2022-01-20 01:11:20|39841.5|39801.5|39838.4|39798.4|39841.5|39801.5|39838.4|39798.4|0
1642641090000|2022-01-20 01:11:30|39841.5|39801.5|39841.5|39801.5|39841.5|39801.5|39841.5|39801.5|0
1642641100000|2022-01-20 01:11:40|39838.4|39798.4|39841.5|39801.5|39841.5|39801.5|39838.4|39798.4|0
1642641110000|2022-01-20 01:11:50|39838.4|39798.4|39841.5|39801.5|39841.5|39801.5|39838.4|39798.4|0
1642641120000|2022-01-20 01:12:00|39849.5|39809.5|39841.5|39801.5|39854.5|39814.5|39841.5|39801.5|19
1642641130000|2022-01-20 01:12:10|39834.5|39794.5|39824.5|39784.5|39834.5|39794.5|39824.5|39784.5|2
1642641140000|2022-01-20 01:12:20|39827.6|39787.6|39829.5|39789.5|39829.5|39789.5|39827.6|39787.6|5
1642641150000|2022-01-20 01:12:30|39831.5|39791.5|39829.5|39789.5|39836.5|39796.5|39829.5|39789.5|3
1642641160000|2022-01-20 01:12:40|39826.5|39786.5|39824.5|39784.5|39826.5|39786.5|39824.5|39784.5|14
1642641170000|2022-01-20 01:12:50|39827.6|39787.6|39831.5|39791.5|39831.5|39791.5|39827.6|39787.6|1
1642641180000|2022-01-20 01:13:00|39829.5|39789.5|39821.5|39781.5|39831.5|39791.5|39821.5|39781.5|3
1642641190000|2022-01-20 01:13:10|39824.5|39784.5|39824.5|39784.5|39824.5|39784.5|39824.5|39784.5|0
1642641220000|2022-01-20 01:13:40|39821.5|39781.5|39821.5|39781.5|39821.5|39781.5|39821.5|39781.5|0
1642641230000|2022-01-20 01:13:50|39831.5|39791.5|39831.5|39791.5|39834.5|39794.5|39831.5|39791.5|2
1642641240000|2022-01-20 01:14:00|39824.5|39784.5|39841.5|39801.5|39841.5|39801.5|39824.5|39784.5|3
1642641250000|2022-01-20 01:14:10|39838.4|39798.4|39834.5|39794.5|39838.4|39798.4|39834.5|39794.5|0
1642641270000|2022-01-20 01:14:30|39831.5|39791.5|39831.5|39791.5|39831.5|39791.5|39824.5|39784.5|1
1642641280000|2022-01-20 01:14:40|39829.5|39789.5|39824.5|39784.5|39831.5|39791.5|39824.5|39784.5|0
1642641290000|2022-01-20 01:14:50|39821.5|39781.5|39824.5|39784.5|39824.5|39784.5|39821.5|39781.5|0
1642641300000|2022-01-20 01:15:00|39839.5|39799.5|39844.5|39804.5|39844.5|39804.5|39834.5|39794.5|5
1642641310000|2022-01-20 01:15:10|39841.5|39801.5|39834.5|39794.5|39841.5|39801.5|39834.5|39794.5|2
1642641320000|2022-01-20 01:15:20|||||||||1
1642641340000|2022-01-20 01:15:40|39831.5|39791.5|39831.5|39791.5|39831.5|39791.5|39829.5|39789.5|0
1642641350000|2022-01-20 01:15:50|39829.5|39789.5|39831.5|39791.5|39831.5|39791.5|39829.5|39789.5|0
1642641360000|2022-01-20 01:16:00|39824.5|39784.5|39821.5|39781.5|39829.5|39789.5|39821.5|39781.5|4
1642641370000|2022-01-20 01:16:10|39824.5|39784.5|39831.5|39791.5|39831.5|39791.5|39824.5|39784.5|1
1642641380000|2022-01-20 01:16:20|39829.5|39789.5|39829.5|39789.5|39831.5|39791.5|39829.5|39789.5|0
1642641390000|2022-01-20 01:16:30|39824.5|39784.5|39824.5|39784.5|39824.5|39784.5|39824.5|39784.5|2
1642641420000|2022-01-20 01:17:00|39827.6|39787.6|39839.5|39799.5|39839.5|39799.5|39827.6|39787.6|0
1642641430000|2022-01-20 01:17:10|39826.5|39786.5|39826.5|39786.5|39828.4|39788.4|39826.5|39786.5|3
1642641440000|2022-01-20 01:17:20|39823.4|39783.4|39821.5|39781.5|39823.4|39783.4|39821.5|39781.5|0
1642641470000|2022-01-20 01:17:50|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|1
1642641480000|2022-01-20 01:18:00|39806.5|39766.5|39801.5|39761.5|39806.5|39766.5|39801.5|39761.5|1
1642641490000|2022-01-20 01:18:10|39791.5|39751.5|39788.4|39748.4|39791.5|39751.5|39786.5|39746.5|9
1642641500000|2022-01-20 01:18:20|39786.5|39746.5|39788.4|39748.4|39788.4|39748.4|39786.5|39746.5|0
1642641520000|2022-01-20 01:18:40|39785.4|39745.4|39778.4|39738.4|39785.4|39745.4|39778.4|39738.4|0
1642641530000|2022-01-20 01:18:50|39796.5|39756.5|39801.5|39761.5|39801.5|39761.5|39794.5|39754.5|5
1642641540000|2022-01-20 01:19:00|39803.4|39763.4|39801.5|39761.5|39804.5|39764.5|39799.5|39759.5|4
1642641550000|2022-01-20 01:19:10|39799.5|39759.5|39804.5|39764.5|39806.5|39766.5|39799.5|39759.5|3
1642641560000|2022-01-20 01:19:20|39809.5|39769.5|39809.5|39769.5|39809.5|39769.5|39809.5|39769.5|0
1642641570000|2022-01-20 01:19:30|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|3
1642641580000|2022-01-20 01:19:40|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|1
1642641590000|2022-01-20 01:19:50|||||||||5
1642641610000|2022-01-20 01:20:10|39791.4|39751.4|39783.4|39743.4|39791.4|39751.4|39783.4|39743.4|2
1642641630000|2022-01-20 01:20:30|39781.4|39741.4|39784.5|39744.5|39788.4|39748.4|39781.4|39741.4|3
1642641640000|2022-01-20 01:20:40|39791.4|39751.4|39791.4|39751.4|39791.4|39751.4|39791.4|39751.4|0
1642641660000|2022-01-20 01:21:00|39801.4|39761.4|39814.5|39774.5|39814.5|39774.5|39801.4|39761.4|5
1642641670000|2022-01-20 01:21:10|39824.5|39784.5|39834.5|39794.5|39834.5|39794.5|39824.5|39784.5|4
1642641680000|2022-01-20 01:21:20|39829.5|39789.5|39819.5|39779.5|39829.5|39789.5|39819.5|39779.5|2
1642641690000|2022-01-20 01:21:30|39821.4|39781.4|39814.5|39774.5|39821.4|39781.4|39814.5|39774.5|0
1642641710000|2022-01-20 01:21:50|39809.5|39769.5|39821.4|39781.4|39821.4|39781.4|39809.5|39769.5|0
1642641720000|2022-01-20 01:22:00|39819.5|39779.5|39804.5|39764.5|39819.5|39779.5|39804.5|39764.5|7
1642641740000|2022-01-20 01:22:20|39801.4|39761.4|39794.5|39754.5|39801.4|39761.4|39794.5|39754.5|1
1642641760000|2022-01-20 01:22:40|39801.4|39761.4|39801.4|39761.4|39804.5|39764.5|39801.4|39761.4|2
1642641770000|2022-01-20 01:22:50|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|0
1642641790000|2022-01-20 01:23:10|39806.4|39766.4|39811.4|39771.4|39811.4|39771.4|39804.5|39764.5|0
1642641800000|2022-01-20 01:23:20|39809.5|39769.5|39811.4|39771.4|39811.4|39771.4|39809.5|39769.5|0
1642641810000|2022-01-20 01:23:30|39809.5|39769.5|39811.4|39771.4|39811.4|39771.4|39809.5|39769.5|0
1642641820000|2022-01-20 01:23:40|39804.5|39764.5|39821.4|39781.4|39821.4|39781.4|39804.5|39764.5|3
1642641840000|2022-01-20 01:24:00|39814.5|39774.5|39814.5|39774.5|39814.5|39774.5|39814.5|39774.5|1
1642641850000|2022-01-20 01:24:10|39819.5|39779.5|39819.5|39779.5|39819.5|39779.5|39819.5|39779.5|0
1642641860000|2022-01-20 01:24:20|39816.4|39776.4|39816.4|39776.4|39816.4|39776.4|39814.5|39774.5|0
1642641870000|2022-01-20 01:24:30|39819.5|39779.5|39831.4|39791.4|39831.4|39791.4|39819.5|39779.5|0
1642641880000|2022-01-20 01:24:40|39829.5|39789.5|39829.5|39789.5|39829.5|39789.5|39829.5|39789.5|0
1642641900000|2022-01-20 01:25:00|39831.4|39791.4|39829.5|39789.5|39831.4|39791.4|39826.4|39786.4|0
1642641910000|2022-01-20 01:25:10|39834.5|39794.5|39834.5|39794.5|39834.5|39794.5|39834.5|39794.5|1
1642641920000|2022-01-20 01:25:20|39829.5|39789.5|39826.4|39786.4|39831.4|39791.4|39826.4|39786.4|0
1642641930000|2022-01-20 01:25:30|39824.5|39784.5|39824.5|39784.5|39824.5|39784.5|39821.4|39781.4|0
1642641940000|2022-01-20 01:25:40|39826.4|39786.4|39826.4|39786.4|39826.4|39786.4|39826.4|39786.4|0
1642641950000|2022-01-20 01:25:50|39828.4|39788.4|39831.4|39791.4|39831.4|39791.4|39828.4|39788.4|0
1642641970000|2022-01-20 01:26:10|39834.5|39794.5|39834.5|39794.5|39841.4|39801.4|39834.5|39794.5|2
1642641980000|2022-01-20 01:26:20|39839.5|39799.5|39834.5|39794.5|39839.5|39799.5|39834.5|39794.5|1
1642641990000|2022-01-20 01:26:30|39831.4|39791.4|39831.4|39791.4|39831.4|39791.4|39831.4|39791.4|0
1642642000000|2022-01-20 01:26:40|39829.5|39789.5|39831.4|39791.4|39831.4|39791.4|39829.5|39789.5|0
1642642010000|2022-01-20 01:26:50|39834.5|39794.5|39841.4|39801.4|39841.4|39801.4|39834.5|39794.5|0
1642642020000|2022-01-20 01:27:00|39833.4|39793.4|39833.4|39793.4|39833.4|39793.4|39833.4|39793.4|1
1642642030000|2022-01-20 01:27:10|39831.4|39791.4|39831.4|39791.4|39831.4|39791.4|39821.4|39781.4|6
1642642050000|2022-01-20 01:27:30|39828.4|39788.4|39826.4|39786.4|39828.4|39788.4|39826.4|39786.4|0
1642642060000|2022-01-20 01:27:40|39824.5|39784.5|39818.4|39778.4|39824.5|39784.5|39816.4|39776.4|0
1642642070000|2022-01-20 01:27:50|39821.4|39781.4|39821.4|39781.4|39821.4|39781.4|39821.4|39781.4|0
1642642080000|2022-01-20 01:28:00|39824.5|39784.5|39826.4|39786.4|39831.4|39791.4|39824.5|39784.5|2
1642642090000|2022-01-20 01:28:10|39824.5|39784.5|39824.5|39784.5|39824.5|39784.5|39824.5|39784.5|0
1642642100000|2022-01-20 01:28:20|39821.4|39781.4|39821.4|39781.4|39828.4|39788.4|39821.4|39781.4|0
1642642120000|2022-01-20 01:28:40|39824.5|39784.5|39824.5|39784.5|39824.5|39784.5|39824.5|39784.5|0
1642642140000|2022-01-20 01:29:00|39821.4|39781.4|39824.5|39784.5|39824.5|39784.5|39821.4|39781.4|1
1642642150000|2022-01-20 01:29:10|39821.4|39781.4|39824.5|39784.5|39824.5|39784.5|39821.4|39781.4|0
1642642200000|2022-01-20 01:30:00|39831.4|39791.4|39824.5|39784.5|39831.4|39791.4|39824.5|39784.5|2
1642642210000|2022-01-20 01:30:10|39826.4|39786.4|39829.5|39789.5|39834.5|39794.5|39826.4|39786.4|2
1642642220000|2022-01-20 01:30:20|39834.5|39794.5|39829.5|39789.5|39834.5|39794.5|39829.5|39789.5|0
1642642230000|2022-01-20 01:30:30|39831.4|39791.4|39829.5|39789.5|39831.4|39791.4|39829.5|39789.5|0
1642642240000|2022-01-20 01:30:40|39831.4|39791.4|39831.4|39791.4|39831.4|39791.4|39829.5|39789.5|0
1642642250000|2022-01-20 01:30:50|39829.5|39789.5|39834.5|39794.5|39834.5|39794.5|39829.5|39789.5|0
1642642260000|2022-01-20 01:31:00|39829.5|39789.5|39829.5|39789.5|39831.4|39791.4|39829.5|39789.5|2
1642642270000|2022-01-20 01:31:10|39819.5|39779.5|39824.5|39784.5|39824.5|39784.5|39819.5|39779.5|2
1642642280000|2022-01-20 01:31:20|39821.4|39781.4|39809.5|39769.5|39821.4|39781.4|39809.5|39769.5|3
1642642290000|2022-01-20 01:31:30|39806.4|39766.4|39806.4|39766.4|39806.4|39766.4|39806.4|39766.4|2
1642642300000|2022-01-20 01:31:40|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|39801.4|39761.4|1
1642642310000|2022-01-20 01:31:50|39799.5|39759.5|39804.5|39764.5|39804.5|39764.5|39799.5|39759.5|0
1642642320000|2022-01-20 01:32:00|39794.5|39754.5|39786.4|39746.4|39794.5|39754.5|39786.4|39746.4|2
1642642330000|2022-01-20 01:32:10|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|0
1642642340000|2022-01-20 01:32:20|39789.5|39749.5|39796.4|39756.4|39796.4|39756.4|39789.5|39749.5|0
1642642350000|2022-01-20 01:32:30|39794.5|39754.5|39794.5|39754.5|39796.4|39756.4|39794.5|39754.5|0
1642642390000|2022-01-20 01:33:10|39791.4|39751.4|39791.4|39751.4|39791.4|39751.4|39791.4|39751.4|1
1642642400000|2022-01-20 01:33:20|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|0
1642642430000|2022-01-20 01:33:50|39789.5|39749.5|39789.5|39749.5|39789.5|39749.5|39789.5|39749.5|0
1642642440000|2022-01-20 01:34:00|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|39791.4|39751.4|0
1642642450000|2022-01-20 01:34:10|39796.4|39756.4|39796.4|39756.4|39796.4|39756.4|39796.4|39756.4|0
1642642470000|2022-01-20 01:34:30|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|0
1642642480000|2022-01-20 01:34:40|39794.4|39754.4|39794.4|39754.4|39794.4|39754.4|39794.4|39754.4|0
1642642490000|2022-01-20 01:34:50|39804.4|39764.4|39804.4|39764.4|39804.4|39764.4|39804.4|39764.4|0
1642642500000|2022-01-20 01:35:00|39807.5|39767.5|39809.4|39769.4|39809.4|39769.4|39804.4|39764.4|0
1642642510000|2022-01-20 01:35:10|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1642642520000|2022-01-20 01:35:20|39809.4|39769.4|39809.4|39769.4|39814.4|39774.4|39809.4|39769.4|1
1642642540000|2022-01-20 01:35:40|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1642642550000|2022-01-20 01:35:50|39812.5|39772.5|39814.4|39774.4|39814.4|39774.4|39812.5|39772.5|0
1642642560000|2022-01-20 01:36:00|39809.4|39769.4|39814.4|39774.4|39814.4|39774.4|39809.4|39769.4|1
1642642590000|2022-01-20 01:36:30|39831.4|39791.4|39824.4|39784.4|39831.4|39791.4|39824.4|39784.4|1
1642642620000|2022-01-20 01:37:00|39821.4|39781.4|39806.4|39766.4|39821.4|39781.4|39806.4|39766.4|1
1642642630000|2022-01-20 01:37:10|39801.4|39761.4|39804.4|39764.4|39804.4|39764.4|39801.4|39761.4|6
1642642640000|2022-01-20 01:37:20|39809.4|39769.4|39809.4|39769.4|39809.4|39769.4|39806.4|39766.4|0
1642642650000|2022-01-20 01:37:30|39806.4|39766.4|39804.4|39764.4|39809.4|39769.4|39804.4|39764.4|0
1642642670000|2022-01-20 01:37:50|39806.4|39766.4|39804.4|39764.4|39806.4|39766.4|39804.4|39764.4|0
1642642720000|2022-01-20 01:38:40|39796.4|39756.4|39794.4|39754.4|39796.4|39756.4|39794.4|39754.4|1
1642642730000|2022-01-20 01:38:50|39796.4|39756.4|39796.4|39756.4|39796.4|39756.4|39794.4|39754.4|0
1642642740000|2022-01-20 01:39:00|39799.4|39759.4|39804.4|39764.4|39804.4|39764.4|39799.4|39759.4|1
1642642800000|2022-01-20 01:40:00|||||||||1
1642642850000|2022-01-20 01:40:50|39809.4|39769.4|39809.4|39769.4|39809.4|39769.4|39809.4|39769.4|1
1642642880000|2022-01-20 01:41:20|39799.4|39759.4|39801.4|39761.4|39801.4|39761.4|39799.4|39759.4|0
1642642900000|2022-01-20 01:41:40|39799.4|39759.4|39794.4|39754.4|39799.4|39759.4|39794.4|39754.4|0
1642642920000|2022-01-20 01:42:00|39791.4|39751.4|39784.4|39744.4|39791.4|39751.4|39781.4|39741.4|6
1642642950000|2022-01-20 01:42:30|39789.4|39749.4|39794.4|39754.4|39794.4|39754.4|39789.4|39749.4|8
1642642970000|2022-01-20 01:42:50|39791.4|39751.4|39791.4|39751.4|39791.4|39751.4|39791.4|39751.4|0
1642642980000|2022-01-20 01:43:00|39789.4|39749.4|39761.4|39721.4|39789.4|39749.4|39761.4|39721.4|7
1642643010000|2022-01-20 01:43:30|39771.4|39731.4|39771.4|39731.4|39771.4|39731.4|39771.4|39731.4|2
1642643020000|2022-01-20 01:43:40|39768.3|39728.3|39766.4|39726.4|39768.3|39728.3|39766.4|39726.4|0
1642643030000|2022-01-20 01:43:50|39769.4|39729.4|39771.4|39731.4|39771.4|39731.4|39769.4|39729.4|0
1642643040000|2022-01-20 01:44:00|39774.4|39734.4|39781.4|39741.4|39781.4|39741.4|39774.4|39734.4|2
1642643070000|2022-01-20 01:44:30|39774.4|39734.4|39774.4|39734.4|39774.4|39734.4|39774.4|39734.4|0
1642643080000|2022-01-20 01:44:40|39784.4|39744.4|39784.4|39744.4|39784.4|39744.4|39784.4|39744.4|11
1642643120000|2022-01-20 01:45:20|39781.4|39741.4|39784.4|39744.4|39784.4|39744.4|39781.4|39741.4|0
1642643140000|2022-01-20 01:45:40|39781.4|39741.4|39781.4|39741.4|39781.4|39741.4|39781.4|39741.4|0
1642643160000|2022-01-20 01:46:00|39774.4|39734.4|39774.4|39734.4|39774.4|39734.4|39774.4|39734.4|2
1642643170000|2022-01-20 01:46:10|39771.4|39731.4|39771.4|39731.4|39771.4|39731.4|39771.4|39731.4|0
1642643180000|2022-01-20 01:46:20|39764.4|39724.4|39761.4|39721.4|39766.4|39726.4|39759.4|39719.4|1
1642643190000|2022-01-20 01:46:30|39759.4|39719.4|39764.4|39724.4|39764.4|39724.4|39759.4|39719.4|2
1642643220000|2022-01-20 01:47:00|39762.5|39722.5|39756.4|39716.4|39762.5|39722.5|39756.4|39716.4|8
1642643230000|2022-01-20 01:47:10|39754.4|39714.4|39754.4|39714.4|39756.4|39716.4|39754.4|39714.4|0
1642643240000|2022-01-20 01:47:20|39751.4|39711.4|39751.4|39711.4|39751.4|39711.4|39751.4|39711.4|0
1642643270000|2022-01-20 01:47:50|39756.4|39716.4|39756.4|39716.4|39756.4|39716.4|39756.4|39716.4|2
1642643280000|2022-01-20 01:48:00|39754.4|39714.4|39759.4|39719.4|39759.4|39719.4|39754.4|39714.4|0
1642643290000|2022-01-20 01:48:10|39754.4|39714.4|39754.4|39714.4|39754.4|39714.4|39754.4|39714.4|2
1642643300000|2022-01-20 01:48:20|39764.4|39724.4|39764.4|39724.4|39764.4|39724.4|39764.4|39724.4|5
1642643330000|2022-01-20 01:48:50|39761.4|39721.4|39761.4|39721.4|39761.4|39721.4|39761.4|39721.4|0
1642643340000|2022-01-20 01:49:00|39756.4|39716.4|39756.4|39716.4|39756.4|39716.4|39756.4|39716.4|1
1642643360000|2022-01-20 01:49:20|39754.4|39714.4|39738.3|39698.3|39754.4|39714.4|39738.3|39698.3|34
1642643370000|2022-01-20 01:49:30|39741.4|39701.4|39748.3|39708.3|39748.3|39708.3|39741.4|39701.4|2
1642643380000|2022-01-20 01:49:40|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|1
1642643390000|2022-01-20 01:49:50|39748.3|39708.3|39740.3|39700.3|39748.3|39708.3|39740.3|39700.3|1
1642643410000|2022-01-20 01:50:10|39743.3|39703.3|39748.3|39708.3|39748.3|39708.3|39743.3|39703.3|5
1642643430000|2022-01-20 01:50:30|39750.3|39710.3|39745.3|39705.3|39750.3|39710.3|39745.3|39705.3|0
1642643440000|2022-01-20 01:50:40|39743.3|39703.3|39743.3|39703.3|39745.3|39705.3|39743.3|39703.3|0
1642643450000|2022-01-20 01:50:50|39740.3|39700.3|39740.3|39700.3|39740.3|39700.3|39740.3|39700.3|3
1642643460000|2022-01-20 01:51:00|||||||||4
1642643490000|2022-01-20 01:51:30|39737.2|39697.2|39737.2|39697.2|39737.2|39697.2|39737.2|39697.2|1
1642643500000|2022-01-20 01:51:40|39743.3|39703.3|39743.3|39703.3|39743.3|39703.3|39743.3|39703.3|3
1642643510000|2022-01-20 01:51:50|39745.3|39705.3|39745.3|39705.3|39747.2|39707.2|39745.3|39705.3|0
1642643520000|2022-01-20 01:52:00|39743.3|39703.3|39745.3|39705.3|39745.3|39705.3|39743.3|39703.3|0
1642643540000|2022-01-20 01:52:20|39743.3|39703.3|39750.3|39710.3|39750.3|39710.3|39743.3|39703.3|0
1642643550000|2022-01-20 01:52:30|39752.2|39712.2|39755.3|39715.3|39755.3|39715.3|39752.2|39712.2|0
1642643560000|2022-01-20 01:52:40|39758.3|39718.3|39758.3|39718.3|39760.3|39720.3|39758.3|39718.3|0
1642643570000|2022-01-20 01:52:50|39760.3|39720.3|39758.3|39718.3|39760.3|39720.3|39758.3|39718.3|0
1642643580000|2022-01-20 01:53:00|39760.3|39720.3|39765.3|39725.3|39765.3|39725.3|39760.3|39720.3|0
1642643600000|2022-01-20 01:53:20|39768.3|39728.3|39768.3|39728.3|39768.3|39728.3|39768.3|39728.3|1
1642643670000|2022-01-20 01:54:30|39770.3|39730.3|39773.3|39733.3|39773.3|39733.3|39770.3|39730.3|1
1642643680000|2022-01-20 01:54:40|39778.3|39738.3|39778.3|39738.3|39780.3|39740.3|39778.3|39738.3|2
1642643710000|2022-01-20 01:55:10|39780.3|39740.3|39778.3|39738.3|39780.3|39740.3|39778.3|39738.3|0
1642643730000|2022-01-20 01:55:30|39775.3|39735.3|39775.3|39735.3|39775.3|39735.3|39775.3|39735.3|0
1642643750000|2022-01-20 01:55:50|39778.3|39738.3|39778.3|39738.3|39781.3|39741.3|39775.3|39735.3|2
1642643760000|2022-01-20 01:56:00|||||||||3
1642643780000|2022-01-20 01:56:20|39796.3|39756.3|39796.3|39756.3|39796.3|39756.3|39796.3|39756.3|7
1642643790000|2022-01-20 01:56:30|||||||||1
1642643800000|2022-01-20 01:56:40|39798.3|39758.3|39794.4|39754.4|39800.2|39760.2|39794.4|39754.4|10
1642643810000|2022-01-20 01:56:50|39791.3|39751.3|39791.3|39751.3|39791.3|39751.3|39791.3|39751.3|0
1642643820000|2022-01-20 01:57:00|39786.3|39746.3|39786.3|39746.3|39788.3|39748.3|39786.3|39746.3|2
1642643830000|2022-01-20 01:57:10|39778.3|39738.3|39778.3|39738.3|39778.3|39738.3|39778.3|39738.3|1
1642643840000|2022-01-20 01:57:20|39781.3|39741.3|39778.3|39738.3|39781.3|39741.3|39778.3|39738.3|2
1642643870000|2022-01-20 01:57:50|39776.3|39736.3|39778.3|39738.3|39778.3|39738.3|39776.3|39736.3|0
1642643900000|2022-01-20 01:58:20|39780.2|39740.2|39778.3|39738.3|39780.2|39740.2|39778.3|39738.3|0
1642643920000|2022-01-20 01:58:40|39773.3|39733.3|39768.3|39728.3|39773.3|39733.3|39768.3|39728.3|1
1642643960000|2022-01-20 01:59:20|39760.2|39720.2|39760.2|39720.2|39760.2|39720.2|39760.2|39720.2|1
1642643970000|2022-01-20 01:59:30|39758.3|39718.3|39755.2|39715.2|39758.3|39718.3|39755.2|39715.2|0
1642643990000|2022-01-20 01:59:50|39753.3|39713.3|39753.3|39713.3|39753.3|39713.3|39753.3|39713.3|0
1642644000000|2022-01-20 02:00:00|39755.2|39715.2|39765.2|39725.2|39768.3|39728.3|39755.2|39715.2|2
1642644010000|2022-01-20 02:00:10|39768.3|39728.3|39768.3|39728.3|39768.3|39728.3|39765.2|39725.2|3
1642644020000|2022-01-20 02:00:20|39765.2|39725.2|39765.2|39725.2|39768.3|39728.3|39765.2|39725.2|3
1642644030000|2022-01-20 02:00:30|39768.3|39728.3|39768.3|39728.3|39768.3|39728.3|39768.3|39728.3|10
1642644110000|2022-01-20 02:01:50|39773.3|39733.3|39773.3|39733.3|39773.3|39733.3|39773.3|39733.3|1
1642644120000|2022-01-20 02:02:00|39765.2|39725.2|39768.3|39728.3|39768.3|39728.3|39763.3|39723.3|5
1642644160000|2022-01-20 02:02:40|39770.2|39730.2|39778.3|39738.3|39778.3|39738.3|39770.2|39730.2|1
1642644170000|2022-01-20 02:02:50|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|0
1642644180000|2022-01-20 02:03:00|39773.3|39733.3|39770.2|39730.2|39775.2|39735.2|39770.2|39730.2|1
1642644240000|2022-01-20 02:04:00|39773.3|39733.3|39770.2|39730.2|39773.3|39733.3|39770.2|39730.2|2
1642644250000|2022-01-20 02:04:10|39772.2|39732.2|39775.2|39735.2|39777.2|39737.2|39772.2|39732.2|1
1642644260000|2022-01-20 02:04:20|39770.2|39730.2|39765.2|39725.2|39772.2|39732.2|39765.2|39725.2|1
1642644280000|2022-01-20 02:04:40|39768.3|39728.3|39768.3|39728.3|39768.3|39728.3|39768.3|39728.3|0
1642644290000|2022-01-20 02:04:50|39773.3|39733.3|39778.3|39738.3|39780.2|39740.2|39773.3|39733.3|4
1642644300000|2022-01-20 02:05:00|39780.2|39740.2|39788.3|39748.3|39788.3|39748.3|39778.3|39738.3|1
1642644310000|2022-01-20 02:05:10|39793.3|39753.3|39788.3|39748.3|39793.3|39753.3|39788.3|39748.3|6
1642644320000|2022-01-20 02:05:20|39786.3|39746.3|39788.3|39748.3|39788.3|39748.3|39786.3|39746.3|0
1642644390000|2022-01-20 02:06:30|39785.2|39745.2|39780.2|39740.2|39785.2|39745.2|39780.2|39740.2|1
1642644400000|2022-01-20 02:06:40|39778.3|39738.3|39788.3|39748.3|39788.3|39748.3|39778.3|39738.3|0
1642644460000|2022-01-20 02:07:40|39790.2|39750.2|39788.3|39748.3|39790.2|39750.2|39788.3|39748.3|0
1642644490000|2022-01-20 02:08:10|39790.2|39750.2|39788.3|39748.3|39790.2|39750.2|39788.3|39748.3|0
1642644520000|2022-01-20 02:08:40|39790.2|39750.2|39788.3|39748.3|39790.2|39750.2|39788.3|39748.3|0
1642644570000|2022-01-20 02:09:30|39798.3|39758.3|39798.3|39758.3|39798.3|39758.3|39798.3|39758.3|2
1642644590000|2022-01-20 02:09:50|39795.2|39755.2|39793.3|39753.3|39795.2|39755.2|39788.3|39748.3|0
1642644600000|2022-01-20 02:10:00|39795.2|39755.2|39798.3|39758.3|39798.3|39758.3|39795.2|39755.2|2
1642644630000|2022-01-20 02:10:30|39798.2|39758.2|39775.2|39735.2|39798.2|39758.2|39773.2|39733.2|4
1642644640000|2022-01-20 02:10:40|39773.2|39733.2|39773.2|39733.2|39775.2|39735.2|39773.2|39733.2|0
1642644650000|2022-01-20 02:10:50|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|1
1642644660000|2022-01-20 02:11:00|39771.3|39731.3|39770.2|39730.2|39771.3|39731.3|39768.2|39728.2|1
1642644690000|2022-01-20 02:11:30|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|0
1642644710000|2022-01-20 02:11:50|39770.2|39730.2|39770.2|39730.2|39770.2|39730.2|39770.2|39730.2|0
1642644720000|2022-01-20 02:12:00|39772.2|39732.2|39772.2|39732.2|39772.2|39732.2|39772.2|39732.2|0
1642644740000|2022-01-20 02:12:20|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|39773.2|39733.2|1
1642644750000|2022-01-20 02:12:30|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|2
1642644780000|2022-01-20 02:13:00|39787.2|39747.2|39788.2|39748.2|39788.2|39748.2|39785.2|39745.2|2
1642644790000|2022-01-20 02:13:10|39790.2|39750.2|39788.2|39748.2|39790.2|39750.2|39788.2|39748.2|0
1642644800000|2022-01-20 02:13:20|39785.2|39745.2|39788.2|39748.2|39788.2|39748.2|39785.2|39745.2|0
1642644820000|2022-01-20 02:13:40|39790.2|39750.2|39788.2|39748.2|39790.2|39750.2|39788.2|39748.2|0
1642644840000|2022-01-20 02:14:00|39790.2|39750.2|39790.2|39750.2|39790.2|39750.2|39790.2|39750.2|0
1642644850000|2022-01-20 02:14:10|39788.2|39748.2|39788.2|39748.2|39788.2|39748.2|39788.2|39748.2|0
1642644890000|2022-01-20 02:14:50|39773.2|39733.2|39780.2|39740.2|39780.2|39740.2|39773.2|39733.2|10
1642644900000|2022-01-20 02:15:00|39783.2|39743.2|39778.2|39738.2|39783.2|39743.2|39778.2|39738.2|0
1642644910000|2022-01-20 02:15:10|39780.2|39740.2|39785.2|39745.2|39785.2|39745.2|39778.2|39738.2|0
1642644920000|2022-01-20 02:15:20|39778.2|39738.2|39778.2|39738.2|39778.2|39738.2|39778.2|39738.2|2
1642644950000|2022-01-20 02:15:50|39780.2|39740.2|39778.2|39738.2|39780.2|39740.2|39778.2|39738.2|0
1642644960000|2022-01-20 02:16:00|39795.2|39755.2|39795.2|39755.2|39795.2|39755.2|39795.2|39755.2|1
1642644980000|2022-01-20 02:16:20|39793.2|39753.2|39780.2|39740.2|39793.2|39753.2|39780.2|39740.2|2
1642644990000|2022-01-20 02:16:30|39775.2|39735.2|39778.2|39738.2|39778.2|39738.2|39775.2|39735.2|0
1642645000000|2022-01-20 02:16:40|39780.2|39740.2|39780.2|39740.2|39780.2|39740.2|39780.2|39740.2|0
1642645120000|2022-01-20 02:18:40|||||||||1
1642645150000|2022-01-20 02:19:10|39778.2|39738.2|39778.2|39738.2|39778.2|39738.2|39778.2|39738.2|0
1642645220000|2022-01-20 02:20:20|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|0
1642645260000|2022-01-20 02:21:00|39780.2|39740.2|39778.2|39738.2|39780.2|39740.2|39778.2|39738.2|1
1642645280000|2022-01-20 02:21:20|39780.2|39740.2|39780.2|39740.2|39780.2|39740.2|39780.2|39740.2|0
1642645290000|2022-01-20 02:21:30|39783.2|39743.2|39783.2|39743.2|39783.2|39743.2|39783.2|39743.2|0
1642645310000|2022-01-20 02:21:50|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|0
1642645320000|2022-01-20 02:22:00|39782.1|39742.1|39785.2|39745.2|39785.2|39745.2|39780.2|39740.2|0
1642645440000|2022-01-20 02:24:00|||||||||1
1642645500000|2022-01-20 02:25:00|||||||||1
1642645570000|2022-01-20 02:26:10|39783.2|39743.2|39783.2|39743.2|39783.2|39743.2|39783.2|39743.2|0
1642645580000|2022-01-20 02:26:20|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|0
1642645610000|2022-01-20 02:26:50|39787.1|39747.1|39793.2|39753.2|39793.2|39753.2|39787.1|39747.1|3
1642645630000|2022-01-20 02:27:10|39790.2|39750.2|39788.2|39748.2|39790.2|39750.2|39788.2|39748.2|0
1642645760000|2022-01-20 02:29:20|39785.1|39745.1|39783.2|39743.2|39785.1|39745.1|39783.2|39743.2|0
1642645790000|2022-01-20 02:29:50|39778.2|39738.2|39778.2|39738.2|39778.2|39738.2|39778.2|39738.2|1
1642645800000|2022-01-20 02:30:00|39775.1|39735.1|39778.2|39738.2|39778.2|39738.2|39773.2|39733.2|0
1642645810000|2022-01-20 02:30:10|39775.1|39735.1|39775.1|39735.1|39778.2|39738.2|39773.2|39733.2|0
1642645820000|2022-01-20 02:30:20|39773.2|39733.2|39773.2|39733.2|39773.2|39733.2|39773.2|39733.2|0
1642645830000|2022-01-20 02:30:30|39775.1|39735.1|39775.1|39735.1|39775.1|39735.1|39775.1|39735.1|0
1642645850000|2022-01-20 02:30:50|39773.2|39733.2|39755.1|39715.1|39773.2|39733.2|39755.1|39715.1|4
1642645860000|2022-01-20 02:31:00|39753.2|39713.2|39750.1|39710.1|39753.2|39713.2|39750.1|39710.1|5
1642645880000|2022-01-20 02:31:20|39748.2|39708.2|39748.2|39708.2|39748.2|39708.2|39748.2|39708.2|0
1642645890000|2022-01-20 02:31:30|39750.1|39710.1|39750.1|39710.1|39750.1|39710.1|39750.1|39710.1|0
1642645910000|2022-01-20 02:31:50|39743.2|39703.2|39730.1|39690.1|39745.1|39705.1|39730.1|39690.1|28
1642645930000|2022-01-20 02:32:10|39735.1|39695.1|39715.1|39675.1|39735.1|39695.1|39715.1|39675.1|20
1642645950000|2022-01-20 02:32:30|39713.2|39673.2|39715.1|39675.1|39715.1|39675.1|39710.1|39670.1|4
1642645960000|2022-01-20 02:32:40|39710.1|39670.1|39705.1|39665.1|39710.1|39670.1|39705.1|39665.1|2
1642645970000|2022-01-20 02:32:50|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|23
1642646060000|2022-01-20 02:34:20|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|2
1642646080000|2022-01-20 02:34:40|39737.1|39697.1|39737.1|39697.1|39737.1|39697.1|39737.1|39697.1|0
1642646090000|2022-01-20 02:34:50|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|0
1642646120000|2022-01-20 02:35:20|39742.1|39702.1|39742.1|39702.1|39742.1|39702.1|39742.1|39702.1|0
1642646160000|2022-01-20 02:36:00|39755.1|39715.1|39755.1|39715.1|39757.1|39717.1|39755.1|39715.1|1
1642646170000|2022-01-20 02:36:10|39750.1|39710.1|39750.1|39710.1|39750.1|39710.1|39747.1|39707.1|2
1642646180000|2022-01-20 02:36:20|39752.1|39712.1|39750.1|39710.1|39752.1|39712.1|39750.1|39710.1|0
1642646190000|2022-01-20 02:36:30|39752.1|39712.1|39750.1|39710.1|39752.1|39712.1|39750.1|39710.1|2
1642646240000|2022-01-20 02:37:20|39747.1|39707.1|39747.1|39707.1|39747.1|39707.1|39747.1|39707.1|0
1642646250000|2022-01-20 02:37:30|39745.1|39705.1|39748.2|39708.2|39748.2|39708.2|39740.1|39700.1|4
1642646270000|2022-01-20 02:37:50|39745.1|39705.1|39748.2|39708.2|39748.2|39708.2|39745.1|39705.1|2
1642646320000|2022-01-20 02:38:40|39750.1|39710.1|39750.1|39710.1|39750.1|39710.1|39750.1|39710.1|0
1642646330000|2022-01-20 02:38:50|39748.2|39708.2|39750.1|39710.1|39750.1|39710.1|39748.2|39708.2|0
1642646350000|2022-01-20 02:39:10|39752.1|39712.1|39755.1|39715.1|39755.1|39715.1|39752.1|39712.1|0
1642646360000|2022-01-20 02:39:20|39752.1|39712.1|39752.1|39712.1|39752.1|39712.1|39752.1|39712.1|0
1642646370000|2022-01-20 02:39:30|39755.1|39715.1|39755.1|39715.1|39755.1|39715.1|39755.1|39715.1|0
1642646410000|2022-01-20 02:40:10|39757.1|39717.1|39762.1|39722.1|39762.1|39722.1|39757.1|39717.1|1
1642646440000|2022-01-20 02:40:40|39765.1|39725.1|39768.2|39728.2|39768.2|39728.2|39765.1|39725.1|1
1642646480000|2022-01-20 02:41:20|39760.1|39720.1|39755.1|39715.1|39762.1|39722.1|39755.1|39715.1|0
1642646510000|2022-01-20 02:41:50|39758.2|39718.2|39758.2|39718.2|39760.1|39720.1|39758.2|39718.2|0
1642646520000|2022-01-20 02:42:00|39760.1|39720.1|39755.1|39715.1|39760.1|39720.1|39755.1|39715.1|0
1642646530000|2022-01-20 02:42:10|39750.1|39710.1|39750.1|39710.1|39750.1|39710.1|39750.1|39710.1|0
1642646540000|2022-01-20 02:42:20|39748.2|39708.2|39748.2|39708.2|39748.2|39708.2|39748.2|39708.2|0
1642646580000|2022-01-20 02:43:00|39750.1|39710.1|39745.1|39705.1|39750.1|39710.1|39745.1|39705.1|0
1642646600000|2022-01-20 02:43:20|39748.1|39708.1|39748.1|39708.1|39748.1|39708.1|39748.1|39708.1|1
1642646630000|2022-01-20 02:43:50|39745.1|39705.1|39745.1|39705.1|39745.1|39705.1|39745.1|39705.1|0
1642646650000|2022-01-20 02:44:10|39728.1|39688.1|39728.1|39688.1|39728.1|39688.1|39728.1|39688.1|2
1642646660000|2022-01-20 02:44:20|39725.1|39685.1|39720.1|39680.1|39725.1|39685.1|39720.1|39680.1|0
1642646670000|2022-01-20 02:44:30|39722.1|39682.1|39722.1|39682.1|39722.1|39682.1|39722.1|39682.1|0
1642646680000|2022-01-20 02:44:40|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|0
1642646690000|2022-01-20 02:44:50|39722.1|39682.1|39728.1|39688.1|39730.1|39690.1|39720.1|39680.1|0
1642646700000|2022-01-20 02:45:00|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|39718.1|39678.1|1
1642646710000|2022-01-20 02:45:10|39722.1|39682.1|39725.1|39685.1|39725.1|39685.1|39722.1|39682.1|0
1642646730000|2022-01-20 02:45:30|39718.1|39678.1|39718.1|39678.1|39718.1|39678.1|39718.1|39678.1|0
1642646750000|2022-01-20 02:45:50|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|1
1642646760000|2022-01-20 02:46:00|39718.1|39678.1|39715.1|39675.1|39718.1|39678.1|39715.1|39675.1|1
1642646780000|2022-01-20 02:46:20|39723.1|39683.1|39718.1|39678.1|39723.1|39683.1|39718.1|39678.1|1
1642646790000|2022-01-20 02:46:30|39708.1|39668.1|39708.1|39668.1|39708.1|39668.1|39708.1|39668.1|1
1642646800000|2022-01-20 02:46:40|39711.2|39671.2|39698.1|39658.1|39711.2|39671.2|39698.1|39658.1|4
1642646820000|2022-01-20 02:47:00|39702.1|39662.1|39708.1|39668.1|39710.1|39670.1|39700.1|39660.1|1
1642646830000|2022-01-20 02:47:10|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|0
1642646840000|2022-01-20 02:47:20|39713.1|39673.1|39705.1|39665.1|39713.1|39673.1|39705.1|39665.1|1
1642646850000|2022-01-20 02:47:30|39703.1|39663.1|39705.1|39665.1|39705.1|39665.1|39703.1|39663.1|0
1642646860000|2022-01-20 02:47:40|39708.1|39668.1|39708.1|39668.1|39710.1|39670.1|39705.1|39665.1|2
1642646880000|2022-01-20 02:48:00|39705.1|39665.1|39705.1|39665.1|39705.1|39665.1|39705.1|39665.1|0
1642646890000|2022-01-20 02:48:10|39700.1|39660.1|39700.1|39660.1|39700.1|39660.1|39700.1|39660.1|0
1642646900000|2022-01-20 02:48:20|39698.1|39658.1|39710.1|39670.1|39715.1|39675.1|39698.1|39658.1|2
1642646910000|2022-01-20 02:48:30|39712.1|39672.1|39708.1|39668.1|39712.1|39672.1|39708.1|39668.1|1
1642646960000|2022-01-20 02:49:20|39710.1|39670.1|39710.1|39670.1|39715.1|39675.1|39710.1|39670.1|0
1642646970000|2022-01-20 02:49:30|39705.1|39665.1|39700.1|39660.1|39705.1|39665.1|39700.1|39660.1|0
1642646980000|2022-01-20 02:49:40|39702|39662|39701.2|39661.2|39702|39662|39695.1|39655.1|0
1642646990000|2022-01-20 02:49:50|39705.1|39665.1|39705.1|39665.1|39705.1|39665.1|39705.1|39665.1|0
1642647000000|2022-01-20 02:50:00|39702|39662|39698.1|39658.1|39702|39662|39698.1|39658.1|0
1642647010000|2022-01-20 02:50:10|39703.1|39663.1|39703.1|39663.1|39703.1|39663.1|39703.1|39663.1|0
1642647020000|2022-01-20 02:50:20|39705.1|39665.1|39702|39662|39705.1|39665.1|39700.1|39660.1|0
1642647040000|2022-01-20 02:50:40|39700.1|39660.1|39702|39662|39702|39662|39700.1|39660.1|0
1642647050000|2022-01-20 02:50:50|39698.1|39658.1|39698.1|39658.1|39698.1|39658.1|39698.1|39658.1|0
1642647060000|2022-01-20 02:51:00|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|39708.1|39668.1|1
1642647070000|2022-01-20 02:51:10|39708.1|39668.1|39708.1|39668.1|39708.1|39668.1|39708.1|39668.1|0
1642647080000|2022-01-20 02:51:20|39711.2|39671.2|39723.1|39683.1|39723.1|39683.1|39711.2|39671.2|1
1642647090000|2022-01-20 02:51:30|39725.1|39685.1|39718.1|39678.1|39725.1|39685.1|39718.1|39678.1|0
1642647110000|2022-01-20 02:51:50|39728.1|39688.1|39728.1|39688.1|39728.1|39688.1|39728.1|39688.1|0
1642647120000|2022-01-20 02:52:00|39730.1|39690.1|39730.1|39690.1|39730.1|39690.1|39730.1|39690.1|0
1642647130000|2022-01-20 02:52:10|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|1
1642647140000|2022-01-20 02:52:20|39705.1|39665.1|39700.1|39660.1|39705.1|39665.1|39698.1|39658.1|1
1642647150000|2022-01-20 02:52:30|39698.1|39658.1|39700.1|39660.1|39700.1|39660.1|39695.1|39655.1|1
1642647160000|2022-01-20 02:52:40|39695.1|39655.1|39698.1|39658.1|39698.1|39658.1|39695.1|39655.1|1
1642647170000|2022-01-20 02:52:50|39692|39652|39705.1|39665.1|39705.1|39665.1|39692|39652|4
1642647180000|2022-01-20 02:53:00|39698.1|39658.1|39703.1|39663.1|39703.1|39663.1|39698.1|39658.1|0
1642647210000|2022-01-20 02:53:30|39708.1|39668.1|39713.1|39673.1|39713.1|39673.1|39708.1|39668.1|0
1642647230000|2022-01-20 02:53:50|||||||||1
1642647250000|2022-01-20 02:54:10|39708.1|39668.1|39708.1|39668.1|39708.1|39668.1|39708.1|39668.1|1
1642647270000|2022-01-20 02:54:30|39705.1|39665.1|39705.1|39665.1|39705.1|39665.1|39705.1|39665.1|0
1642647290000|2022-01-20 02:54:50|39708.1|39668.1|39708.1|39668.1|39708.1|39668.1|39708.1|39668.1|0
1642647340000|2022-01-20 02:55:40|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|0
1642647350000|2022-01-20 02:55:50|39708.1|39668.1|39708.1|39668.1|39708.1|39668.1|39708.1|39668.1|0
1642647360000|2022-01-20 02:56:00|39713.1|39673.1|39725.1|39685.1|39725.1|39685.1|39713.1|39673.1|10
1642647400000|2022-01-20 02:56:40|39723.1|39683.1|39710.1|39670.1|39723.1|39683.1|39710.1|39670.1|2
1642647420000|2022-01-20 02:57:00|39723.1|39683.1|39718.1|39678.1|39723.1|39683.1|39718.1|39678.1|7
1642647470000|2022-01-20 02:57:50|39720.1|39680.1|39720.1|39680.1|39720.1|39680.1|39720.1|39680.1|1
1642647480000|2022-01-20 02:58:00|39723.1|39683.1|39718.1|39678.1|39728.1|39688.1|39718.1|39678.1|4
1642647490000|2022-01-20 02:58:10|39715.1|39675.1|39718.1|39678.1|39718.1|39678.1|39715.1|39675.1|0
1642647500000|2022-01-20 02:58:20|39715.1|39675.1|39713.1|39673.1|39715.1|39675.1|39713.1|39673.1|0
1642647510000|2022-01-20 02:58:30|39715.1|39675.1|39718.1|39678.1|39718.1|39678.1|39715.1|39675.1|1
1642647530000|2022-01-20 02:58:50|39723.1|39683.1|39723.1|39683.1|39723.1|39683.1|39723.1|39683.1|1
1642647540000|2022-01-20 02:59:00|39725.1|39685.1|39730.1|39690.1|39730.1|39690.1|39725.1|39685.1|2
1642647550000|2022-01-20 02:59:10|39728.1|39688.1|39728.1|39688.1|39730.1|39690.1|39728.1|39688.1|0
1642647610000|2022-01-20 03:00:10|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|0
1642647660000|2022-01-20 03:01:00|39727|39687|39745.1|39705.1|39745.1|39705.1|39727|39687|2
1642647680000|2022-01-20 03:01:20|39750.1|39710.1|39745.1|39705.1|39750.1|39710.1|39745.1|39705.1|0
1642647690000|2022-01-20 03:01:30|39738.1|39698.1|39738.1|39698.1|39738.1|39698.1|39738.1|39698.1|0
1642647750000|2022-01-20 03:02:30|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|0
1642647760000|2022-01-20 03:02:40|39735|39695|39735|39695|39735|39695|39735|39695|0
1642647860000|2022-01-20 03:04:20|39745|39705|39745|39705|39745|39705|39745|39705|1
1642647900000|2022-01-20 03:05:00|39747|39707|39755|39715|39755|39715|39747|39707|1
1642647910000|2022-01-20 03:05:10|39758.1|39718.1|39763.1|39723.1|39763.1|39723.1|39758.1|39718.1|2
1642647930000|2022-01-20 03:05:30|39765|39725|39765|39725|39765|39725|39765|39725|0
1642647990000|2022-01-20 03:06:30|39758.1|39718.1|39758.1|39718.1|39758.1|39718.1|39758.1|39718.1|1
1642648000000|2022-01-20 03:06:40|39755|39715|39755|39715|39755|39715|39753.1|39713.1|0
1642648010000|2022-01-20 03:06:50|39748.1|39708.1|39748.1|39708.1|39748.1|39708.1|39748.1|39708.1|1
1642648030000|2022-01-20 03:07:10|39745|39705|39745|39705|39745|39705|39745|39705|0
1642648050000|2022-01-20 03:07:30|39755|39715|39755|39715|39755|39715|39755|39715|1
1642648060000|2022-01-20 03:07:40|39748.1|39708.1|39755|39715|39755|39715|39748.1|39708.1|2
1642648080000|2022-01-20 03:08:00|39750|39710|39748.1|39708.1|39750|39710|39748.1|39708.1|0
1642648100000|2022-01-20 03:08:20|39750|39710|39748.1|39708.1|39750|39710|39748.1|39708.1|0
1642648130000|2022-01-20 03:08:50|39745|39705|39742|39702|39745|39705|39742|39702|0
1642648160000|2022-01-20 03:09:20|39740|39700|39740|39700|39740|39700|39740|39700|0
1642648170000|2022-01-20 03:09:30|39738.1|39698.1|39735|39695|39738.1|39698.1|39735|39695|0
1642648190000|2022-01-20 03:09:50|39740|39700|39740|39700|39740|39700|39740|39700|0
1642648200000|2022-01-20 03:10:00|39738.1|39698.1|39735|39695|39738.1|39698.1|39735|39695|0
1642648210000|2022-01-20 03:10:10|39745|39705|39745|39705|39745|39705|39745|39705|1
1642648220000|2022-01-20 03:10:20|39738.1|39698.1|39738.1|39698.1|39738.1|39698.1|39738.1|39698.1|0
1642648240000|2022-01-20 03:10:40|39745|39705|39745|39705|39745|39705|39745|39705|0
1642648260000|2022-01-20 03:11:00|39738.1|39698.1|39738.1|39698.1|39738.1|39698.1|39738.1|39698.1|0
1642648270000|2022-01-20 03:11:10|39742|39702|39740|39700|39745|39705|39740|39700|0
1642648300000|2022-01-20 03:11:40|39745|39705|39745|39705|39745|39705|39745|39705|0
1642648330000|2022-01-20 03:12:10|39742|39702|39738.1|39698.1|39742|39702|39738.1|39698.1|0
1642648350000|2022-01-20 03:12:30|39740|39700|39745|39705|39745|39705|39740|39700|0
1642648380000|2022-01-20 03:13:00|39750|39710|39752|39712|39752|39712|39750|39710|1
1642648400000|2022-01-20 03:13:20|39755|39715|39755|39715|39755|39715|39755|39715|0
1642648440000|2022-01-20 03:14:00|39745|39705|39745|39705|39745|39705|39745|39705|2
1642648450000|2022-01-20 03:14:10|39747|39707|39747|39707|39747|39707|39745|39705|0
1642648460000|2022-01-20 03:14:20|39745|39705|39745|39705|39745|39705|39745|39705|0
1642648470000|2022-01-20 03:14:30|39747|39707|39750|39710|39752|39712|39745|39705|1
1642648490000|2022-01-20 03:14:50|39745|39705|39752|39712|39752|39712|39745|39705|1
1642648500000|2022-01-20 03:15:00|39755|39715|39752|39712|39755|39715|39752|39712|0
1642648510000|2022-01-20 03:15:10|39750|39710|39750|39710|39750|39710|39750|39710|0
1642648520000|2022-01-20 03:15:20|39748.1|39708.1|39748.1|39708.1|39748.1|39708.1|39748.1|39708.1|0
1642648530000|2022-01-20 03:15:30|39745|39705|39745|39705|39745|39705|39745|39705|0
1642648540000|2022-01-20 03:15:40|39740|39700|39745|39705|39745|39705|39740|39700|1
1642648550000|2022-01-20 03:15:50|39742|39702|39742|39702|39742|39702|39742|39702|0
1642648560000|2022-01-20 03:16:00|39745|39705|39740|39700|39745|39705|39740|39700|0
1642648570000|2022-01-20 03:16:10|39738|39698|39752|39712|39752|39712|39738|39698|1
1642648580000|2022-01-20 03:16:20|39750|39710|39750|39710|39750|39710|39750|39710|0
1642648590000|2022-01-20 03:16:30|39748|39708|39745|39705|39750|39710|39745|39705|0
1642648610000|2022-01-20 03:16:50|39747|39707|39745|39705|39747|39707|39745|39705|0
1642648620000|2022-01-20 03:17:00|39747|39707|39752|39712|39752|39712|39745|39705|1
1642648630000|2022-01-20 03:17:10|39755|39715|39755|39715|39755|39715|39755|39715|2
1642648650000|2022-01-20 03:17:30|39757|39717|39755|39715|39757|39717|39755|39715|0
1642648680000|2022-01-20 03:18:00|39757|39717|39765|39725|39765|39725|39757|39717|2
1642648690000|2022-01-20 03:18:10|39767|39727|39767|39727|39767|39727|39767|39727|0
1642648700000|2022-01-20 03:18:20|39765|39725|39765|39725|39765|39725|39765|39725|0
1642648740000|2022-01-20 03:19:00|39767|39727|39767|39727|39767|39727|39765|39725|0
1642648750000|2022-01-20 03:19:10|39765|39725|39765|39725|39765|39725|39765|39725|0
1642648790000|2022-01-20 03:19:50|39770|39730|39778|39738|39780|39740|39768|39728|4
1642648820000|2022-01-20 03:20:20|39775|39735|39775|39735|39775|39735|39775|39735|0
1642648830000|2022-01-20 03:20:30|39778|39738|39788|39748|39790|39750|39778|39738|2
1642648840000|2022-01-20 03:20:40|39803|39763|39803|39763|39803|39763|39803|39763|1
1642648850000|2022-01-20 03:20:50|39805|39765|39825|39785|39825|39785|39805|39765|6
1642648860000|2022-01-20 03:21:00|39813|39773|39818|39778|39820|39780|39813|39773|6
1642648870000|2022-01-20 03:21:10|39820|39780|39818|39778|39820|39780|39818|39778|0
1642648880000|2022-01-20 03:21:20|39825|39785|39818|39778|39825|39785|39818|39778|1
1642648890000|2022-01-20 03:21:30|39815|39775|39815|39775|39815|39775|39815|39775|0
1642648900000|2022-01-20 03:21:40|39813|39773|39815|39775|39815|39775|39813|39773|1
1642648920000|2022-01-20 03:22:00|39812|39772|39803|39763|39815|39775|39803|39763|11
1642648930000|2022-01-20 03:22:10|39805|39765|39805|39765|39805|39765|39805|39765|5
1642648940000|2022-01-20 03:22:20|39808|39768|39825|39785|39825|39785|39808|39768|9
1642648950000|2022-01-20 03:22:30|39812|39772|39812|39772|39812|39772|39812|39772|2
1642648960000|2022-01-20 03:22:40|39808.9|39768.9|39795|39755|39812|39772|39795|39755|11
1642648970000|2022-01-20 03:22:50|39808|39768|39805|39765|39810|39770|39803|39763|10
1642648980000|2022-01-20 03:23:00|39808|39768|39815|39775|39815|39775|39808|39768|0
1642648990000|2022-01-20 03:23:10|39816.9|39776.9|39811.9|39771.9|39826.9|39786.9|39811.9|39771.9|6
1642649000000|2022-01-20 03:23:20|39810|39770|39805|39765|39810|39770|39805|39765|2
1642649030000|2022-01-20 03:23:50|||||||||2
1642649040000|2022-01-20 03:24:00|39808|39768|39818|39778|39825|39785|39808|39768|8
1642649050000|2022-01-20 03:24:10|39815|39775|39795|39755|39815|39775|39795|39755|12
1642649060000|2022-01-20 03:24:20|39796.9|39756.9|39803|39763|39808|39768|39796.9|39756.9|4
1642649070000|2022-01-20 03:24:30|39805|39765|39815|39775|39816.9|39776.9|39805|39765|9
1642649080000|2022-01-20 03:24:40|39811.9|39771.9|39805|39765|39811.9|39771.9|39805|39765|1
1642649090000|2022-01-20 03:24:50|39803|39763|39815|39775|39815|39775|39803|39763|3
1642649100000|2022-01-20 03:25:00|39816.9|39776.9|39805|39765|39816.9|39776.9|39805|39765|8
1642649110000|2022-01-20 03:25:10|39803|39763|39808|39768|39813|39773|39795|39755|10
1642649120000|2022-01-20 03:25:20|39813|39773|39811.9|39771.9|39821.9|39781.9|39811.9|39771.9|7
1642649130000|2022-01-20 03:25:30|39810|39770|39815|39775|39815|39775|39799.1|39759.1|3
1642649140000|2022-01-20 03:25:40|39825|39785|39805|39765|39825|39785|39805|39765|5
1642649150000|2022-01-20 03:25:50|39795|39755|39815|39775|39815|39775|39795|39755|7
1642649160000|2022-01-20 03:26:00|39825|39785|39805|39765|39825|39785|39805|39765|10
1642649170000|2022-01-20 03:26:10|39795|39755|39815|39775|39816.9|39776.9|39795|39755|18
1642649180000|2022-01-20 03:26:20|39805|39765|39813|39773|39813|39773|39803|39763|10
1642649190000|2022-01-20 03:26:30|39815|39775|39815|39775|39816.9|39776.9|39815|39775|4
1642649200000|2022-01-20 03:26:40|39806.9|39766.9|39808|39768|39808|39768|39803|39763|3
1642649210000|2022-01-20 03:26:50|39813|39773|39811.9|39771.9|39815|39775|39811.9|39771.9|1
1642649220000|2022-01-20 03:27:00|39810|39770|39815|39775|39815|39775|39795|39755|10
1642649230000|2022-01-20 03:27:10|39816.9|39776.9|39805|39765|39816.9|39776.9|39805|39765|1
1642649240000|2022-01-20 03:27:20|39795|39755|39811.9|39771.9|39818.9|39778.9|39795|39755|9
1642649250000|2022-01-20 03:27:30|39805|39765|39803|39763|39805|39765|39803|39763|4
1642649260000|2022-01-20 03:27:40|39805|39765|39823|39783|39823|39783|39805|39765|3
1642649270000|2022-01-20 03:27:50|39825|39785|39815|39775|39825|39785|39815|39775|0
1642649280000|2022-01-20 03:28:00|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|7
1642649290000|2022-01-20 03:28:10|39808|39768|39805|39765|39808|39768|39805|39765|1
1642649300000|2022-01-20 03:28:20|39803|39763|39813|39773|39813|39773|39803|39763|3
1642649310000|2022-01-20 03:28:30|39816.9|39776.9|39805|39765|39816.9|39776.9|39805|39765|3
1642649320000|2022-01-20 03:28:40|39815|39775|39815|39775|39815|39775|39815|39775|10
1642649330000|2022-01-20 03:28:50|39816.9|39776.9|39805|39765|39816.9|39776.9|39805|39765|2
1642649340000|2022-01-20 03:29:00|39795|39755|39815|39775|39815|39775|39795|39755|46
1642649350000|2022-01-20 03:29:10|39816.9|39776.9|39805|39765|39821.9|39781.9|39805|39765|5
1642649360000|2022-01-20 03:29:20|39803|39763|39800|39760|39805|39765|39795|39755|11
1642649370000|2022-01-20 03:29:30|39805|39765|39815|39775|39815|39775|39805|39765|4
1642649380000|2022-01-20 03:29:40|39816.9|39776.9|39805|39765|39825|39785|39803|39763|51
1642649390000|2022-01-20 03:29:50|||||||||4
1642649400000|2022-01-20 03:30:00|||||||||3
1642649410000|2022-01-20 03:30:10|39815|39775|39815|39775|39815|39775|39815|39775|1
1642649460000|2022-01-20 03:31:00|39818|39778|39818|39778|39818|39778|39818|39778|1
1642649480000|2022-01-20 03:31:20|39825|39785|39825|39785|39825|39785|39825|39785|0
1642649530000|2022-01-20 03:32:10|39823|39783|39818|39778|39823|39783|39818|39778|1
1642649550000|2022-01-20 03:32:30|39820|39780|39818|39778|39820|39780|39818|39778|0
1642649580000|2022-01-20 03:33:00|39820|39780|39818|39778|39820|39780|39818|39778|0
1642649610000|2022-01-20 03:33:30|39821|39781|39825|39785|39825|39785|39821|39781|0
1642649650000|2022-01-20 03:34:10|39833|39793|39835|39795|39835|39795|39833|39793|4
1642649660000|2022-01-20 03:34:20|||||||||2
1642649670000|2022-01-20 03:34:30|39828|39788|39828|39788|39828|39788|39828|39788|0
1642649690000|2022-01-20 03:34:50|39825|39785|39813|39773|39825|39785|39813|39773|0
1642649700000|2022-01-20 03:35:00|39815|39775|39813|39773|39815|39775|39813|39773|3
1642649710000|2022-01-20 03:35:10|39808|39768|39818|39778|39818|39778|39808|39768|2
1642649720000|2022-01-20 03:35:20|39823|39783|39820|39780|39831.9|39791.9|39818|39778|7
1642649730000|2022-01-20 03:35:30|39815|39775|39815|39775|39815|39775|39813|39773|10
1642649740000|2022-01-20 03:35:40|39818|39778|39821.9|39781.9|39826.9|39786.9|39816.9|39776.9|4
1642649750000|2022-01-20 03:35:50|39815|39775|39815|39775|39815|39775|39815|39775|0
1642649760000|2022-01-20 03:36:00|39814.9|39774.9|39823|39783|39823|39783|39813|39773|4
1642649770000|2022-01-20 03:36:10|39831|39791|39818|39778|39831|39791|39818|39778|45
1642649780000|2022-01-20 03:36:20|39814.9|39774.9|39823|39783|39823|39783|39813|39773|9
1642649790000|2022-01-20 03:36:30|39826.9|39786.9|39814.9|39774.9|39826.9|39786.9|39813|39773|2
1642649800000|2022-01-20 03:36:40|39813|39773|39824.9|39784.9|39824.9|39784.9|39813|39773|11
1642649810000|2022-01-20 03:36:50|39829.9|39789.9|39813|39773|39829.9|39789.9|39813|39773|49
1642649820000|2022-01-20 03:37:00|39811|39771|39823|39783|39823|39783|39808|39768|8
1642649830000|2022-01-20 03:37:10|39828.9|39788.9|39814.9|39774.9|39828.9|39788.9|39814.9|39774.9|2
1642649840000|2022-01-20 03:37:20|39813|39773|39823|39783|39823|39783|39813|39773|15
1642649850000|2022-01-20 03:37:30|39824.9|39784.9|39811|39771|39834.9|39794.9|39811|39771|25
1642649860000|2022-01-20 03:37:40|39808|39768|39823|39783|39823|39783|39808|39768|3
1642649870000|2022-01-20 03:37:50|39826.9|39786.9|39826.9|39786.9|39826.9|39786.9|39824.9|39784.9|2
1642649880000|2022-01-20 03:38:00|39816.9|39776.9|39824.9|39784.9|39824.9|39784.9|39816.9|39776.9|8
1642649890000|2022-01-20 03:38:10|39826.9|39786.9|39814.9|39774.9|39826.9|39786.9|39814.9|39774.9|2
1642649900000|2022-01-20 03:38:20|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|7
1642649910000|2022-01-20 03:38:30|||||||||1
1642649920000|2022-01-20 03:38:40|39809.9|39769.9|39803|39763|39809.9|39769.9|39803|39763|52
1642649930000|2022-01-20 03:38:50|39813|39773|39813|39773|39814.9|39774.9|39813|39773|1
1642649940000|2022-01-20 03:39:00|39816.9|39776.9|39811.9|39771.9|39816.9|39776.9|39811.9|39771.9|4
1642649980000|2022-01-20 03:39:40|39809.9|39769.9|39794.9|39754.9|39811.9|39771.9|39794.9|39754.9|2
1642649990000|2022-01-20 03:39:50|39808|39768|39814.9|39774.9|39814.9|39774.9|39808|39768|14
1642650000000|2022-01-20 03:40:00|39816.9|39776.9|39818|39778|39819.9|39779.9|39814.9|39774.9|4
1642650010000|2022-01-20 03:40:10|39814.9|39774.9|39814.9|39774.9|39814.9|39774.9|39814.9|39774.9|0
1642650030000|2022-01-20 03:40:30|39798|39758|39798|39758|39798|39758|39798|39758|18
1642650040000|2022-01-20 03:40:40|39791.9|39751.9|39791.9|39751.9|39791.9|39751.9|39791.9|39751.9|1
1642650060000|2022-01-20 03:41:00|39789.9|39749.9|39784.9|39744.9|39789.9|39749.9|39784.9|39744.9|0
1642650080000|2022-01-20 03:41:20|39791.9|39751.9|39791.9|39751.9|39791.9|39751.9|39791.9|39751.9|3
1642650090000|2022-01-20 03:41:30|39783|39743|39783|39743|39783|39743|39783|39743|0
1642650100000|2022-01-20 03:41:40|39784.9|39744.9|39794.9|39754.9|39794.9|39754.9|39784.9|39744.9|2
1642650110000|2022-01-20 03:41:50|39804.9|39764.9|39784.9|39744.9|39804.9|39764.9|39784.9|39744.9|4
1642650120000|2022-01-20 03:42:00|39783|39743|39783|39743|39788|39748|39783|39743|22
1642650130000|2022-01-20 03:42:10|39784.9|39744.9|39784.9|39744.9|39784.9|39744.9|39784.9|39744.9|0
1642650140000|2022-01-20 03:42:20|39783|39743|39784.9|39744.9|39784.9|39744.9|39783|39743|1
1642650150000|2022-01-20 03:42:30|39786.9|39746.9|39784.9|39744.9|39786.9|39746.9|39773|39733|6
1642650160000|2022-01-20 03:42:40|39794.9|39754.9|39794.9|39754.9|39794.9|39754.9|39794.9|39754.9|4
1642650180000|2022-01-20 03:43:00|39799.9|39759.9|39808|39768|39808|39768|39798|39758|0
1642650210000|2022-01-20 03:43:30|39804.9|39764.9|39808|39768|39808|39768|39804.9|39764.9|0
1642650260000|2022-01-20 03:44:20|39811|39771|39809.9|39769.9|39811|39771|39809.9|39769.9|5
1642650270000|2022-01-20 03:44:30|39808|39768|39804.9|39764.9|39808|39768|39804.9|39764.9|0
1642650280000|2022-01-20 03:44:40|39806.9|39766.9|39806.9|39766.9|39806.9|39766.9|39806.9|39766.9|11
1642650290000|2022-01-20 03:44:50|39794.9|39754.9|39801.9|39761.9|39801.9|39761.9|39794.9|39754.9|7
1642650300000|2022-01-20 03:45:00|39796.9|39756.9|39788|39748|39796.9|39756.9|39784.9|39744.9|2
1642650310000|2022-01-20 03:45:10|39784.9|39744.9|39784.9|39744.9|39784.9|39744.9|39784.9|39744.9|0
1642650320000|2022-01-20 03:45:20|39783|39743|39783|39743|39783|39743|39783|39743|2
1642650330000|2022-01-20 03:45:30|39794.9|39754.9|39796.9|39756.9|39796.9|39756.9|39794.9|39754.9|7
1642650340000|2022-01-20 03:45:40|39794.9|39754.9|39791.9|39751.9|39794.9|39754.9|39791.9|39751.9|2
1642650350000|2022-01-20 03:45:50|39788.8|39748.8|39778|39738|39788.8|39748.8|39778|39738|20
1642650360000|2022-01-20 03:46:00|39779.9|39739.9|39788|39748|39788|39748|39778|39738|7
1642650370000|2022-01-20 03:46:10|39791|39751|39794.9|39754.9|39794.9|39754.9|39788|39748|12
1642650380000|2022-01-20 03:46:20|39796.9|39756.9|39791.9|39751.9|39799.9|39759.9|39791.9|39751.9|6
1642650390000|2022-01-20 03:46:30|39784.9|39744.9|39783|39743|39784.9|39744.9|39773|39733|5
1642650400000|2022-01-20 03:46:40|39779.9|39739.9|39788|39748|39788|39748|39778|39738|2
1642650410000|2022-01-20 03:46:50|39791|39751|39796.9|39756.9|39796.9|39756.9|39791|39751|1
1642650420000|2022-01-20 03:47:00|39794.9|39754.9|39788|39748|39794.9|39754.9|39788|39748|13
1642650440000|2022-01-20 03:47:20|39784.9|39744.9|39783|39743|39784.9|39744.9|39783|39743|1
1642650450000|2022-01-20 03:47:30|39781|39741|39788|39748|39788|39748|39778|39738|9
1642650460000|2022-01-20 03:47:40|39793|39753|39794.9|39754.9|39794.9|39754.9|39793|39753|2
1642650470000|2022-01-20 03:47:50|39796.9|39756.9|39773|39733|39796.9|39756.9|39773|39733|10
1642650480000|2022-01-20 03:48:00|39783|39743|39784.9|39744.9|39784.9|39744.9|39783|39743|4
1642650490000|2022-01-20 03:48:10|39793|39753|39784.9|39744.9|39796.9|39756.9|39784.9|39744.9|16
1642650500000|2022-01-20 03:48:20|39777.9|39737.9|39777.9|39737.9|39777.9|39737.9|39777.9|39737.9|6
1642650510000|2022-01-20 03:48:30|39774.9|39734.9|39762.9|39722.9|39774.9|39734.9|39762.9|39722.9|7
1642650520000|2022-01-20 03:48:40|39767.9|39727.9|39779.9|39739.9|39779.9|39739.9|39767.9|39727.9|2
1642650530000|2022-01-20 03:48:50|39784.9|39744.9|39784.9|39744.9|39784.9|39744.9|39784.9|39744.9|0
1642650540000|2022-01-20 03:49:00|39794.9|39754.9|39784.9|39744.9|39794.9|39754.9|39784.9|39744.9|3
1642650560000|2022-01-20 03:49:20|39786.9|39746.9|39774.9|39734.9|39788.8|39748.8|39774.9|39734.9|5
1642650570000|2022-01-20 03:49:30|39772.9|39732.9|39774.9|39734.9|39774.9|39734.9|39772.9|39732.9|8
1642650580000|2022-01-20 03:49:40|39776.9|39736.9|39784.9|39744.9|39784.9|39744.9|39776.9|39736.9|3
1642650590000|2022-01-20 03:49:50|39776.9|39736.9|39779.9|39739.9|39779.9|39739.9|39776.9|39736.9|8
1642650600000|2022-01-20 03:50:00|39782.9|39742.9|39779.9|39739.9|39782.9|39742.9|39777.9|39737.9|7
1642650610000|2022-01-20 03:50:10|39774.9|39734.9|39769.9|39729.9|39774.9|39734.9|39764|39724|9
1642650620000|2022-01-20 03:50:20|39774.9|39734.9|39772.9|39732.9|39774.9|39734.9|39772.9|39732.9|1
1642650630000|2022-01-20 03:50:30|39774.9|39734.9|39782.9|39742.9|39782.9|39742.9|39774.9|39734.9|6
1642650640000|2022-01-20 03:50:40|39789.9|39749.9|39774.9|39734.9|39789.9|39749.9|39774.9|39734.9|4
1642650680000|2022-01-20 03:51:20|39764.9|39724.9|39767.9|39727.9|39767.9|39727.9|39764.9|39724.9|33
1642650690000|2022-01-20 03:51:30|39764.9|39724.9|39764.9|39724.9|39764.9|39724.9|39764.9|39724.9|0
1642650700000|2022-01-20 03:51:40|39757.9|39717.9|39767.9|39727.9|39767.9|39727.9|39757.9|39717.9|45
1642650710000|2022-01-20 03:51:50|39772.9|39732.9|39774.9|39734.9|39774.9|39734.9|39772.9|39732.9|1
1642650720000|2022-01-20 03:52:00|39771.9|39731.9|39764.9|39724.9|39774.9|39734.9|39764.9|39724.9|10
1642650750000|2022-01-20 03:52:30|39759.9|39719.9|39759.9|39719.9|39759.9|39719.9|39759.9|39719.9|5
1642650780000|2022-01-20 03:53:00|39757.9|39717.9|39757.9|39717.9|39757.9|39717.9|39757.9|39717.9|0
1642650790000|2022-01-20 03:53:10|39747.9|39707.9|39747.9|39707.9|39747.9|39707.9|39747.9|39707.9|2
1642650800000|2022-01-20 03:53:20|39744.9|39704.9|39741.9|39701.9|39744.9|39704.9|39741.9|39701.9|3
1642650810000|2022-01-20 03:53:30|39739.9|39699.9|39737.9|39697.9|39739.9|39699.9|39734.9|39694.9|2
1642650820000|2022-01-20 03:53:40|||||||||1
1642650920000|2022-01-20 03:55:20|39734.9|39694.9|39737.9|39697.9|39737.9|39697.9|39734.9|39694.9|1
1642650930000|2022-01-20 03:55:30|39741|39701|39741|39701|39741|39701|39741|39701|1
1642650940000|2022-01-20 03:55:40|39742.9|39702.9|39757.9|39717.9|39757.9|39717.9|39742.9|39702.9|4
1642650950000|2022-01-20 03:55:50|39762.9|39722.9|39757.9|39717.9|39762.9|39722.9|39757.9|39717.9|3
1642650970000|2022-01-20 03:56:10|39761|39721|39757.9|39717.9|39761|39721|39757.9|39717.9|5
1642650980000|2022-01-20 03:56:20|39744.9|39704.9|39754.9|39714.9|39754.9|39714.9|39739.9|39699.9|12
1642650990000|2022-01-20 03:56:30|39741.9|39701.9|39747.9|39707.9|39747.9|39707.9|39741.9|39701.9|3
1642651000000|2022-01-20 03:56:40|39744.9|39704.9|39744.9|39704.9|39744.9|39704.9|39744.9|39704.9|0
1642651020000|2022-01-20 03:57:00|39747.9|39707.9|39751|39711|39757.9|39717.9|39747.9|39707.9|6
1642651040000|2022-01-20 03:57:20|39757.9|39717.9|39757.9|39717.9|39757.9|39717.9|39757.9|39717.9|2
1642651110000|2022-01-20 03:58:30|39754.9|39714.9|39747.9|39707.9|39754.9|39714.9|39747.9|39707.9|1
1642651120000|2022-01-20 03:58:40|39751|39711|39757.9|39717.9|39757.9|39717.9|39751|39711|14
1642651130000|2022-01-20 03:58:50|39752.9|39712.9|39749.9|39709.9|39752.9|39712.9|39749.9|39709.9|5
1642651140000|2022-01-20 03:59:00|39746.8|39706.8|39744.9|39704.9|39747.9|39707.9|39744.9|39704.9|8
1642651150000|2022-01-20 03:59:10|39747.9|39707.9|39751|39711|39752.9|39712.9|39747.9|39707.9|7
1642651160000|2022-01-20 03:59:20|39754.9|39714.9|39749.9|39709.9|39754.9|39714.9|39749.9|39709.9|22
1642651170000|2022-01-20 03:59:30|39751.8|39711.8|39749.9|39709.9|39751.8|39711.8|39749.9|39709.9|0
1642651180000|2022-01-20 03:59:40|39746.8|39706.8|39744.9|39704.9|39746.8|39706.8|39744.9|39704.9|0
1642651190000|2022-01-20 03:59:50|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|0
1642651200000|2022-01-20 04:00:00|39739.9|39699.9|39734.9|39694.9|39739.9|39699.9|39734.9|39694.9|0
1642651210000|2022-01-20 04:00:10|39741|39701|39741|39701|39741|39701|39741|39701|8
1642651220000|2022-01-20 04:00:20|39752.9|39712.9|39752.9|39712.9|39752.9|39712.9|39752.9|39712.9|1
1642651230000|2022-01-20 04:00:30|39754.9|39714.9|39751.8|39711.8|39754.9|39714.9|39751.8|39711.8|2
1642651240000|2022-01-20 04:00:40|39749.9|39709.9|39749.9|39709.9|39749.9|39709.9|39749.9|39709.9|1
1642651260000|2022-01-20 04:01:00|39744.9|39704.9|39734.9|39694.9|39744.9|39704.9|39734.9|39694.9|0
1642651270000|2022-01-20 04:01:10|39732.9|39692.9|39732.9|39692.9|39732.9|39692.9|39732.9|39692.9|6
1642651280000|2022-01-20 04:01:20|39744.9|39704.9|39744.9|39704.9|39744.9|39704.9|39737.9|39697.9|2
1642651290000|2022-01-20 04:01:30|39747.9|39707.9|39747.9|39707.9|39747.9|39707.9|39747.9|39707.9|1
1642651300000|2022-01-20 04:01:40|39749.9|39709.9|39754.9|39714.9|39754.9|39714.9|39749.9|39709.9|0
1642651310000|2022-01-20 04:01:50|39751.8|39711.8|39751.8|39711.8|39751.8|39711.8|39751.8|39711.8|6
1642651320000|2022-01-20 04:02:00|39749.9|39709.9|39749.9|39709.9|39749.9|39709.9|39749.9|39709.9|0
1642651340000|2022-01-20 04:02:20|39746.8|39706.8|39744.9|39704.9|39746.8|39706.8|39744.9|39704.9|0
1642651350000|2022-01-20 04:02:30|39734.9|39694.9|39734.9|39694.9|39734.9|39694.9|39734.9|39694.9|4
1642651360000|2022-01-20 04:02:40|39737.9|39697.9|39749.9|39709.9|39749.9|39709.9|39737.9|39697.9|8
1642651370000|2022-01-20 04:02:50|||||||||3
1642651380000|2022-01-20 04:03:00|39754.9|39714.9|39757.9|39717.9|39757.9|39717.9|39754.9|39714.9|2
1642651410000|2022-01-20 04:03:30|39767.9|39727.9|39767.9|39727.9|39767.9|39727.9|39767.9|39727.9|7
1642651440000|2022-01-20 04:04:00|39769.9|39729.9|39767.9|39727.9|39769.9|39729.9|39765.9|39725.9|9
1642651460000|2022-01-20 04:04:20|39764.9|39724.9|39754.9|39714.9|39764.9|39724.9|39754.9|39714.9|1
1642651470000|2022-01-20 04:04:30|39757.9|39717.9|39757.9|39717.9|39760.9|39720.9|39757.9|39717.9|5
1642651480000|2022-01-20 04:04:40|39760.9|39720.9|39758.8|39718.8|39760.9|39720.9|39754.9|39714.9|11
1642651490000|2022-01-20 04:04:50|39754.9|39714.9|39764.9|39724.9|39764.9|39724.9|39754.9|39714.9|1
1642651500000|2022-01-20 04:05:00|39754.9|39714.9|39754.9|39714.9|39754.9|39714.9|39754.9|39714.9|3
1642651510000|2022-01-20 04:05:10|39759.9|39719.9|39754.9|39714.9|39759.9|39719.9|39754.9|39714.9|0
1642651530000|2022-01-20 04:05:30|39759.9|39719.9|39759.9|39719.9|39759.9|39719.9|39759.9|39719.9|2
1642651580000|2022-01-20 04:06:20|||||||||1
1642651630000|2022-01-20 04:07:10|39754.9|39714.9|39754.9|39714.9|39754.9|39714.9|39749.9|39709.9|1
1642651650000|2022-01-20 04:07:30|39757.9|39717.9|39761.8|39721.8|39761.8|39721.8|39757.9|39717.9|3
1642651660000|2022-01-20 04:07:40|39754.9|39714.9|39754.9|39714.9|39754.9|39714.9|39754.9|39714.9|7
1642651670000|2022-01-20 04:07:50|39751.8|39711.8|39751.8|39711.8|39751.8|39711.8|39751.8|39711.8|7
1642651690000|2022-01-20 04:08:10|39754.9|39714.9|39757.9|39717.9|39757.9|39717.9|39754.9|39714.9|4
1642651700000|2022-01-20 04:08:20|||||||||1
1642651810000|2022-01-20 04:10:10|39760.9|39720.9|39762.9|39722.9|39762.9|39722.9|39760.9|39720.9|1
1642651820000|2022-01-20 04:10:20|39749.8|39709.8|39749.8|39709.8|39749.8|39709.8|39749.8|39709.8|2
1642651830000|2022-01-20 04:10:30|39752.9|39712.9|39754.8|39714.8|39754.8|39714.8|39752.9|39712.9|3
1642651840000|2022-01-20 04:10:40|39751.8|39711.8|39751.8|39711.8|39751.8|39711.8|39751.8|39711.8|2
1642651850000|2022-01-20 04:10:50|39748.8|39708.8|39751.8|39711.8|39751.8|39711.8|39748.8|39708.8|1
1642651870000|2022-01-20 04:11:10|||||||||2
1642651880000|2022-01-20 04:11:20|39754.8|39714.8|39757.9|39717.9|39757.9|39717.9|39754.8|39714.8|8
1642651930000|2022-01-20 04:12:10|39754.8|39714.8|39751.8|39711.8|39754.8|39714.8|39751.8|39711.8|2
1642651940000|2022-01-20 04:12:20|39748.8|39708.8|39751.8|39711.8|39751.8|39711.8|39748.8|39708.8|1
1642651980000|2022-01-20 04:13:00|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|7
1642652000000|2022-01-20 04:13:20|39729.8|39689.8|39729.8|39689.8|39729.8|39689.8|39729.8|39689.8|11
1642652020000|2022-01-20 04:13:40|||||||||1
1642652030000|2022-01-20 04:13:50|39734.8|39694.8|39734.8|39694.8|39734.8|39694.8|39734.8|39694.8|0
1642652040000|2022-01-20 04:14:00|39729.8|39689.8|39727.9|39687.9|39729.8|39689.8|39727.9|39687.9|3
1642652050000|2022-01-20 04:14:10|39729.8|39689.8|39729.8|39689.8|39729.8|39689.8|39729.8|39689.8|0
1642652150000|2022-01-20 04:15:50|39733.8|39693.8|39742.9|39702.9|39742.9|39702.9|39733.8|39693.8|5
1642652160000|2022-01-20 04:16:00|39744.8|39704.8|39737.9|39697.9|39749.8|39709.8|39737.9|39697.9|12
1642652170000|2022-01-20 04:16:10|39739.8|39699.8|39739.8|39699.8|39739.8|39699.8|39739.8|39699.8|0
1642652180000|2022-01-20 04:16:20|39736.8|39696.8|39734.8|39694.8|39739.8|39699.8|39734.8|39694.8|2
1642652190000|2022-01-20 04:16:30|39744.8|39704.8|39739.8|39699.8|39744.8|39704.8|39734.8|39694.8|6
1642652210000|2022-01-20 04:16:50|39736.8|39696.8|39731.8|39691.8|39736.8|39696.8|39731.8|39691.8|2
1642652220000|2022-01-20 04:17:00|39729.8|39689.8|39729.8|39689.8|39729.8|39689.8|39726.8|39686.8|2
1642652370000|2022-01-20 04:19:30|||||||||1
1642652440000|2022-01-20 04:20:40|39734.8|39694.8|39734.8|39694.8|39734.8|39694.8|39734.8|39694.8|0
1642652570000|2022-01-20 04:22:50|||||||||1
1642652580000|2022-01-20 04:23:00|39742.8|39702.8|39742.8|39702.8|39742.8|39702.8|39742.8|39702.8|2
1642652630000|2022-01-20 04:23:50|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|0
1642652810000|2022-01-20 04:26:50|39747.8|39707.8|39754.8|39714.8|39754.8|39714.8|39747.8|39707.8|0
1642652820000|2022-01-20 04:27:00|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|2
1642652850000|2022-01-20 04:27:30|39749.8|39709.8|39749.8|39709.8|39749.8|39709.8|39749.8|39709.8|0
1642652860000|2022-01-20 04:27:40|39744.8|39704.8|39739.8|39699.8|39744.8|39704.8|39739.8|39699.8|2
1642652870000|2022-01-20 04:27:50|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|0
1642652880000|2022-01-20 04:28:00|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|6
1642652900000|2022-01-20 04:28:20|||||||||1
1642652940000|2022-01-20 04:29:00|39739.8|39699.8|39739.8|39699.8|39739.8|39699.8|39739.8|39699.8|0
1642652960000|2022-01-20 04:29:20|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|0
1642652980000|2022-01-20 04:29:40|39739.8|39699.8|39739.8|39699.8|39739.8|39699.8|39739.8|39699.8|0
1642653000000|2022-01-20 04:30:00|39734.8|39694.8|39734.8|39694.8|39734.8|39694.8|39734.8|39694.8|0
1642653010000|2022-01-20 04:30:10|39732.8|39692.8|39734.8|39694.8|39734.8|39694.8|39732.8|39692.8|0
1642653080000|2022-01-20 04:31:20|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|0
1642653090000|2022-01-20 04:31:30|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|0
1642653100000|2022-01-20 04:31:40|39747.8|39707.8|39744.8|39704.8|39754.8|39714.8|39744.8|39704.8|6
1642653110000|2022-01-20 04:31:50|39747.8|39707.8|39749.8|39709.8|39749.8|39709.8|39747.8|39707.8|0
1642653120000|2022-01-20 04:32:00|39747.8|39707.8|39747.8|39707.8|39747.8|39707.8|39747.8|39707.8|0
1642653130000|2022-01-20 04:32:10|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|0
1642653160000|2022-01-20 04:32:40|39734.8|39694.8|39734.8|39694.8|39734.8|39694.8|39734.8|39694.8|3
1642653320000|2022-01-20 04:35:20|39740.8|39700.8|39740.8|39700.8|39740.8|39700.8|39740.8|39700.8|5
1642653330000|2022-01-20 04:35:30|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|0
1642653380000|2022-01-20 04:36:20|39741.7|39701.7|39739.8|39699.8|39741.7|39701.7|39739.8|39699.8|0
1642653470000|2022-01-20 04:37:50|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|0
1642653490000|2022-01-20 04:38:10|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|1
1642653500000|2022-01-20 04:38:20|39739.8|39699.8|39739.8|39699.8|39739.8|39699.8|39739.8|39699.8|0
1642653510000|2022-01-20 04:38:30|39744.8|39704.8|39749.8|39709.8|39749.8|39709.8|39744.8|39704.8|4
1642653520000|2022-01-20 04:38:40|39746.7|39706.7|39744.8|39704.8|39746.7|39706.7|39744.8|39704.8|0
1642653540000|2022-01-20 04:39:00|39739.8|39699.8|39739.8|39699.8|39739.8|39699.8|39739.8|39699.8|1
1642653550000|2022-01-20 04:39:10|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|0
1642653560000|2022-01-20 04:39:20|39742.8|39702.8|39742.8|39702.8|39742.8|39702.8|39742.8|39702.8|0
1642653570000|2022-01-20 04:39:30|39744.8|39704.8|39749.8|39709.8|39749.8|39709.8|39744.8|39704.8|1
1642653580000|2022-01-20 04:39:40|39744.8|39704.8|39739.8|39699.8|39744.8|39704.8|39739.8|39699.8|2
1642653590000|2022-01-20 04:39:50|39736.7|39696.7|39734.8|39694.8|39736.7|39696.7|39734.8|39694.8|0
1642653600000|2022-01-20 04:40:00|39737.8|39697.8|39739.8|39699.8|39739.8|39699.8|39737.8|39697.8|9
1642653610000|2022-01-20 04:40:10|39742.8|39702.8|39744.8|39704.8|39744.8|39704.8|39742.8|39702.8|0
1642653630000|2022-01-20 04:40:30|39749.8|39709.8|39741.7|39701.7|39749.8|39709.8|39741.7|39701.7|8
1642653640000|2022-01-20 04:40:40|39738.7|39698.7|39734.8|39694.8|39738.7|39698.7|39734.8|39694.8|0
1642653650000|2022-01-20 04:40:50|39732.8|39692.8|39737.8|39697.8|39737.8|39697.8|39732.8|39692.8|16
1642653670000|2022-01-20 04:41:10|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|0
1642653680000|2022-01-20 04:41:20|||||||||5
1642653690000|2022-01-20 04:41:30|39736.7|39696.7|39734.8|39694.8|39736.7|39696.7|39734.8|39694.8|1
1642653700000|2022-01-20 04:41:40|39732.8|39692.8|39744.8|39704.8|39744.8|39704.8|39732.8|39692.8|5
1642653710000|2022-01-20 04:41:50|||||||||11
1642653720000|2022-01-20 04:42:00|||||||||30
1642653730000|2022-01-20 04:42:10|39749.8|39709.8|39744.8|39704.8|39749.8|39709.8|39744.8|39704.8|2
1642653760000|2022-01-20 04:42:40|39744.7|39704.7|39744.7|39704.7|39744.7|39704.7|39744.7|39704.7|0
1642653800000|2022-01-20 04:43:20|39738.8|39698.8|39724.7|39684.7|39738.8|39698.8|39724.7|39684.7|11
1642653810000|2022-01-20 04:43:30|39729.7|39689.7|39724.7|39684.7|39729.7|39689.7|39724.7|39684.7|7
1642653820000|2022-01-20 04:43:40|39716.7|39676.7|39716.7|39676.7|39716.7|39676.7|39716.7|39676.7|7
1642653830000|2022-01-20 04:43:50|39721.7|39681.7|39706.7|39666.7|39721.7|39681.7|39706.7|39666.7|9
1642653840000|2022-01-20 04:44:00|39711.7|39671.7|39706.7|39666.7|39711.7|39671.7|39706.7|39666.7|2
1642653850000|2022-01-20 04:44:10|39704.7|39664.7|39704.7|39664.7|39704.7|39664.7|39704.7|39664.7|0
1642653860000|2022-01-20 04:44:20|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|2
1642653880000|2022-01-20 04:44:40|39712.8|39672.8|39717.8|39677.8|39717.8|39677.8|39712.8|39672.8|1
1642653890000|2022-01-20 04:44:50|||||||||1
1642653950000|2022-01-20 04:45:50|39706.7|39666.7|39712.8|39672.8|39712.8|39672.8|39704.7|39664.7|5
1642653970000|2022-01-20 04:46:10|||||||||1
1642654010000|2022-01-20 04:46:50|39717.8|39677.8|39717.8|39677.8|39717.8|39677.8|39717.8|39677.8|0
1642654030000|2022-01-20 04:47:10|39715.8|39675.8|39709.7|39669.7|39715.8|39675.8|39709.7|39669.7|8
1642654040000|2022-01-20 04:47:20|39701.7|39661.7|39701.7|39661.7|39701.7|39661.7|39701.7|39661.7|2
1642654080000|2022-01-20 04:48:00|39699.7|39659.7|39699.7|39659.7|39699.7|39659.7|39699.7|39659.7|0
1642654270000|2022-01-20 04:51:10|39704.7|39664.7|39691.7|39651.7|39704.7|39664.7|39691.7|39651.7|22
1642654280000|2022-01-20 04:51:20|39694.7|39654.7|39694.7|39654.7|39694.7|39654.7|39694.7|39654.7|0
1642654390000|2022-01-20 04:53:10|39691.7|39651.7|39691.7|39651.7|39691.7|39651.7|39691.7|39651.7|2
1642654460000|2022-01-20 04:54:20|||||||||2
1642654470000|2022-01-20 04:54:30|||||||||1
1642654650000|2022-01-20 04:57:30|39694.7|39654.7|39704.7|39664.7|39704.7|39664.7|39694.7|39654.7|1
1642654710000|2022-01-20 04:58:30|39706.7|39666.7|39714.7|39674.7|39714.7|39674.7|39706.7|39666.7|1
1642654740000|2022-01-20 04:59:00|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|2
1642654990000|2022-01-20 05:03:10|39706.7|39666.7|39704.7|39664.7|39706.7|39666.7|39704.7|39664.7|0
1642655000000|2022-01-20 05:03:20|||||||||1
1642655120000|2022-01-20 05:05:20|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|0
1642655150000|2022-01-20 05:05:50|39707.7|39667.7|39707.7|39667.7|39707.7|39667.7|39707.7|39667.7|0
1642655160000|2022-01-20 05:06:00|39710.7|39670.7|39714.7|39674.7|39714.7|39674.7|39704.7|39664.7|5
1642655180000|2022-01-20 05:06:20|39716.6|39676.6|39713.6|39673.6|39716.6|39676.6|39713.6|39673.6|10
1642655190000|2022-01-20 05:06:30|39711.6|39671.6|39711.6|39671.6|39711.6|39671.6|39711.6|39671.6|0
1642655230000|2022-01-20 05:07:10|39708.6|39668.6|39706.6|39666.6|39708.6|39668.6|39706.6|39666.6|0
1642655280000|2022-01-20 05:08:00|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|1
1642655330000|2022-01-20 05:08:50|39698.6|39658.6|39698.6|39658.6|39698.6|39658.6|39698.6|39658.6|2
1642655380000|2022-01-20 05:09:40|39695.6|39655.6|39698.6|39658.6|39698.6|39658.6|39695.6|39655.6|1
1642655410000|2022-01-20 05:10:10|39696.6|39656.6|39696.6|39656.6|39696.6|39656.6|39696.6|39656.6|0
1642655510000|2022-01-20 05:11:50|39694.7|39654.7|39691.6|39651.6|39694.7|39654.7|39691.6|39651.6|1
1642655520000|2022-01-20 05:12:00|39688.6|39648.6|39688.6|39648.6|39688.6|39648.6|39688.6|39648.6|0
1642655610000|2022-01-20 05:13:30|39691.6|39651.6|39691.6|39651.6|39691.6|39651.6|39691.6|39651.6|2
1642655860000|2022-01-20 05:17:40|39689.6|39649.6|39673.6|39633.6|39689.6|39649.6|39673.6|39633.6|5
1642655890000|2022-01-20 05:18:10|39671.6|39631.6|39669.6|39629.6|39674.6|39634.6|39669.6|39629.6|1
1642655900000|2022-01-20 05:18:20|39667.7|39627.7|39664.6|39624.6|39667.7|39627.7|39664.6|39624.6|1
1642655910000|2022-01-20 05:18:30|39658.6|39618.6|39658.6|39618.6|39658.6|39618.6|39658.6|39618.6|4
1642655930000|2022-01-20 05:18:50|39648.6|39608.6|39648.6|39608.6|39648.6|39608.6|39648.6|39608.6|2
1642655950000|2022-01-20 05:19:10|39651.6|39611.6|39651.6|39611.6|39651.6|39611.6|39651.6|39611.6|1
1642656050000|2022-01-20 05:20:50|39648.6|39608.6|39646.6|39606.6|39648.6|39608.6|39646.6|39606.6|0
1642656060000|2022-01-20 05:21:00|39658.6|39618.6|39658.6|39618.6|39658.6|39618.6|39658.6|39618.6|3
1642656070000|2022-01-20 05:21:10|39648.6|39608.6|39648.6|39608.6|39648.6|39608.6|39648.6|39608.6|10
1642656080000|2022-01-20 05:21:20|39646.6|39606.6|39646.6|39606.6|39646.6|39606.6|39646.6|39606.6|0
1642656100000|2022-01-20 05:21:40|39643.6|39603.6|39643.6|39603.6|39643.6|39603.6|39643.6|39603.6|3
1642656110000|2022-01-20 05:21:50|39646.6|39606.6|39646.6|39606.6|39646.6|39606.6|39646.6|39606.6|0
1642656130000|2022-01-20 05:22:10|39653.6|39613.6|39653.6|39613.6|39653.6|39613.6|39653.6|39613.6|22
1642656140000|2022-01-20 05:22:20|39648.6|39608.6|39648.6|39608.6|39656.6|39616.6|39648.6|39608.6|3
1642656150000|2022-01-20 05:22:30|39646.6|39606.6|39644.6|39604.6|39646.6|39606.6|39644.6|39604.6|2
1642656160000|2022-01-20 05:22:40|39634.6|39594.6|39639.6|39599.6|39639.6|39599.6|39630.5|39590.5|16
1642656170000|2022-01-20 05:22:50|39641.6|39601.6|39638.6|39598.6|39641.6|39601.6|39638.6|39598.6|0
1642656190000|2022-01-20 05:23:10|||||||||1
1642656200000|2022-01-20 05:23:20|39641.6|39601.6|39641.6|39601.6|39641.6|39601.6|39641.6|39601.6|2
1642656220000|2022-01-20 05:23:40|39649.6|39609.6|39649.6|39609.6|39649.6|39609.6|39649.6|39609.6|1
1642656600000|2022-01-20 05:30:00|39672.6|39632.6|39679.6|39639.6|39679.6|39639.6|39672.6|39632.6|3
1642656670000|2022-01-20 05:31:10|39681.6|39641.6|39681.6|39641.6|39681.6|39641.6|39681.6|39641.6|0
1642656730000|2022-01-20 05:32:10|39679.6|39639.6|39679.6|39639.6|39679.6|39639.6|39679.6|39639.6|0
1642656770000|2022-01-20 05:32:50|39681.6|39641.6|39681.6|39641.6|39681.6|39641.6|39681.6|39641.6|0
1642656780000|2022-01-20 05:33:00|39689.6|39649.6|39689.6|39649.6|39689.6|39649.6|39689.6|39649.6|0
1642656790000|2022-01-20 05:33:10|39691.6|39651.6|39691.6|39651.6|39691.6|39651.6|39691.6|39651.6|0
1642656810000|2022-01-20 05:33:30|39703.5|39663.5|39711.6|39671.6|39711.6|39671.6|39703.5|39663.5|2
1642656830000|2022-01-20 05:33:50|39719.6|39679.6|39721.6|39681.6|39721.6|39681.6|39719.6|39679.6|4
1642656840000|2022-01-20 05:34:00|39729.6|39689.6|39734.6|39694.6|39734.6|39694.6|39729.6|39689.6|3
1642656860000|2022-01-20 05:34:20|39739.6|39699.6|39729.6|39689.6|39742.6|39702.6|39729.6|39689.6|4
1642656870000|2022-01-20 05:34:30|39731.6|39691.6|39731.6|39691.6|39731.6|39691.6|39731.6|39691.6|0
1642656910000|2022-01-20 05:35:10|39729.6|39689.6|39729.6|39689.6|39729.6|39689.6|39729.6|39689.6|0
1642656920000|2022-01-20 05:35:20|39734.6|39694.6|39744.6|39704.6|39744.6|39704.6|39734.6|39694.6|0
1642656940000|2022-01-20 05:35:40|39741.6|39701.6|39739.6|39699.6|39741.6|39701.6|39739.6|39699.6|0
1642656950000|2022-01-20 05:35:50|39744.6|39704.6|39744.6|39704.6|39744.6|39704.6|39744.6|39704.6|0
1642656970000|2022-01-20 05:36:10|39746.6|39706.6|39744.6|39704.6|39746.6|39706.6|39744.6|39704.6|0
1642657010000|2022-01-20 05:36:50|39764.6|39724.6|39764.6|39724.6|39764.6|39724.6|39764.6|39724.6|5
1642657020000|2022-01-20 05:37:00|39762.6|39722.6|39762.6|39722.6|39762.6|39722.6|39762.6|39722.6|0
1642657040000|2022-01-20 05:37:20|39768.7|39728.7|39765.6|39725.6|39768.7|39728.7|39765.6|39725.6|1
1642657050000|2022-01-20 05:37:30|39767.6|39727.6|39767.6|39727.6|39767.6|39727.6|39767.6|39727.6|0
1642657070000|2022-01-20 05:37:50|39757.6|39717.6|39757.6|39717.6|39757.6|39717.6|39757.6|39717.6|1
1642657080000|2022-01-20 05:38:00|39752.6|39712.6|39754.6|39714.6|39754.6|39714.6|39752.6|39712.6|1
1642657110000|2022-01-20 05:38:30|||||||||1
1642657130000|2022-01-20 05:38:50|39757.6|39717.6|39757.6|39717.6|39757.6|39717.6|39757.6|39717.6|0
1642657170000|2022-01-20 05:39:30|39748.5|39708.5|39748.5|39708.5|39748.5|39708.5|39748.5|39708.5|1
1642657200000|2022-01-20 05:40:00|39751.5|39711.5|39751.5|39711.5|39751.5|39711.5|39751.5|39711.5|2
1642657240000|2022-01-20 05:40:40|39753.5|39713.5|39756.5|39716.5|39756.5|39716.5|39753.5|39713.5|0
1642657250000|2022-01-20 05:40:50|39759.6|39719.6|39748.5|39708.5|39759.6|39719.6|39748.5|39708.5|6
1642657260000|2022-01-20 05:41:00|39751.5|39711.5|39751.5|39711.5|39751.5|39711.5|39751.5|39711.5|2
1642657270000|2022-01-20 05:41:10|39748.5|39708.5|39748.5|39708.5|39748.5|39708.5|39748.5|39708.5|0
1642657280000|2022-01-20 05:41:20|39753.5|39713.5|39751.5|39711.5|39753.5|39713.5|39751.5|39711.5|12
1642657300000|2022-01-20 05:41:40|39748.5|39708.5|39741.5|39701.5|39748.5|39708.5|39741.5|39701.5|10
1642657310000|2022-01-20 05:41:50|39738.5|39698.5|39738.5|39698.5|39738.5|39698.5|39738.5|39698.5|2
1642657320000|2022-01-20 05:42:00|39736.5|39696.5|39731.5|39691.5|39736.5|39696.5|39731.5|39691.5|19
1642657330000|2022-01-20 05:42:10|39734.6|39694.6|39739.6|39699.6|39739.6|39699.6|39734.6|39694.6|0
1642657340000|2022-01-20 05:42:20|39741.5|39701.5|39744.6|39704.6|39744.6|39704.6|39741.5|39701.5|0
1642657360000|2022-01-20 05:42:40|39759.6|39719.6|39761.5|39721.5|39761.5|39721.5|39759.6|39719.6|39
1642657380000|2022-01-20 05:43:00|39758.5|39718.5|39748.5|39708.5|39761.5|39721.5|39746.5|39706.5|2
1642657390000|2022-01-20 05:43:10|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|0
1642657400000|2022-01-20 05:43:20|39748.5|39708.5|39756.5|39716.5|39756.5|39716.5|39748.5|39708.5|14
1642657410000|2022-01-20 05:43:30|39753.5|39713.5|39753.5|39713.5|39753.5|39713.5|39753.5|39713.5|0
1642657420000|2022-01-20 05:43:40|39750.5|39710.5|39738.5|39698.5|39753.5|39713.5|39738.5|39698.5|10
1642657430000|2022-01-20 05:43:50|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|0
1642657440000|2022-01-20 05:44:00|39734.6|39694.6|39734.6|39694.6|39734.6|39694.6|39734.6|39694.6|3
1642657450000|2022-01-20 05:44:10|39729.6|39689.6|39729.6|39689.6|39729.6|39689.6|39729.6|39689.6|81
1642657470000|2022-01-20 05:44:30|39732.6|39692.6|39734.6|39694.6|39734.6|39694.6|39732.6|39692.6|0
1642657490000|2022-01-20 05:44:50|39739.6|39699.6|39739.6|39699.6|39739.6|39699.6|39739.6|39699.6|2
1642657500000|2022-01-20 05:45:00|39742.6|39702.6|39744.6|39704.6|39744.6|39704.6|39736.5|39696.5|14
1642657510000|2022-01-20 05:45:10|39749.6|39709.6|39749.6|39709.6|39749.6|39709.6|39749.6|39709.6|25
1642657540000|2022-01-20 05:45:40|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|0
1642657550000|2022-01-20 05:45:50|39740.5|39700.5|39736.5|39696.5|39740.5|39700.5|39736.5|39696.5|8
1642657560000|2022-01-20 05:46:00|39734.6|39694.6|39723.5|39683.5|39734.6|39694.6|39723.5|39683.5|3
1642657570000|2022-01-20 05:46:10|39721.5|39681.5|39734.6|39694.6|39734.6|39694.6|39721.5|39681.5|8
1642657580000|2022-01-20 05:46:20|39739.6|39699.6|39739.6|39699.6|39739.6|39699.6|39739.6|39699.6|1
1642657590000|2022-01-20 05:46:30|39744.6|39704.6|39756.5|39716.5|39756.5|39716.5|39744.6|39704.6|2
1642657600000|2022-01-20 05:46:40|39753.5|39713.5|39748.5|39708.5|39753.5|39713.5|39748.5|39708.5|0
1642657610000|2022-01-20 05:46:50|39743.5|39703.5|39734.6|39694.6|39743.5|39703.5|39734.6|39694.6|14
1642657620000|2022-01-20 05:47:00|39736.5|39696.5|39729.6|39689.6|39736.5|39696.5|39729.6|39689.6|1
1642657640000|2022-01-20 05:47:20|39731.5|39691.5|39734.6|39694.6|39734.6|39694.6|39731.5|39691.5|0
1642657650000|2022-01-20 05:47:30|39739.6|39699.6|39739.6|39699.6|39739.6|39699.6|39739.6|39699.6|0
1642657660000|2022-01-20 05:47:40|39736.5|39696.5|39731.5|39691.5|39736.5|39696.5|39731.5|39691.5|2
1642657680000|2022-01-20 05:48:00|39734.6|39694.6|39739.6|39699.6|39739.6|39699.6|39734.6|39694.6|2
1642657690000|2022-01-20 05:48:10|39736.5|39696.5|39736.5|39696.5|39739.6|39699.6|39736.5|39696.5|3
1642657700000|2022-01-20 05:48:20|39734.6|39694.6|39727.6|39687.6|39734.6|39694.6|39727.6|39687.6|2
1642657720000|2022-01-20 05:48:40|39732.6|39692.6|39732.6|39692.6|39732.6|39692.6|39732.6|39692.6|8
1642657790000|2022-01-20 05:49:50|39737.6|39697.6|39737.6|39697.6|39737.6|39697.6|39737.6|39697.6|0
1642657830000|2022-01-20 05:50:30|39742.6|39702.6|39739.5|39699.5|39742.6|39702.6|39739.5|39699.5|1
1642657840000|2022-01-20 05:50:40|39737.6|39697.6|39737.6|39697.6|39737.6|39697.6|39737.6|39697.6|0
1642657890000|2022-01-20 05:51:30|39739.5|39699.5|39757.6|39717.6|39757.6|39717.6|39739.5|39699.5|3
1642657910000|2022-01-20 05:51:50|39764.5|39724.5|39764.5|39724.5|39764.5|39724.5|39764.5|39724.5|13
1642657920000|2022-01-20 05:52:00|39762.6|39722.6|39759.5|39719.5|39762.6|39722.6|39759.5|39719.5|1
1642657930000|2022-01-20 05:52:10|39757.6|39717.6|39757.6|39717.6|39757.6|39717.6|39757.6|39717.6|0
1642657980000|2022-01-20 05:53:00|39777.6|39737.6|39777.6|39737.6|39777.6|39737.6|39777.6|39737.6|8
1642657990000|2022-01-20 05:53:10|39779.5|39739.5|39779.5|39739.5|39779.5|39739.5|39779.5|39739.5|0
1642658450000|2022-01-20 06:00:50|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|1
1642658470000|2022-01-20 06:01:10|39771.5|39731.5|39774.5|39734.5|39774.5|39734.5|39771.5|39731.5|1
1642658530000|2022-01-20 06:02:10|39771.5|39731.5|39771.5|39731.5|39771.5|39731.5|39771.5|39731.5|0
1642658540000|2022-01-20 06:02:20|39774.5|39734.5|39774.5|39734.5|39774.5|39734.5|39774.5|39734.5|1
1642658550000|2022-01-20 06:02:30|39781.5|39741.5|39781.5|39741.5|39781.5|39741.5|39781.5|39741.5|8
1642658580000|2022-01-20 06:03:00|39777.5|39737.5|39777.5|39737.5|39777.5|39737.5|39777.5|39737.5|5
1642658590000|2022-01-20 06:03:10|39775.6|39735.6|39771.5|39731.5|39775.6|39735.6|39771.5|39731.5|8
1642658600000|2022-01-20 06:03:20|39768.4|39728.4|39771.5|39731.5|39771.5|39731.5|39768.4|39728.4|7
1642658610000|2022-01-20 06:03:30|39768.4|39728.4|39771.5|39731.5|39771.5|39731.5|39768.4|39728.4|5
1642658620000|2022-01-20 06:03:40|39768.4|39728.4|39754.5|39714.5|39768.4|39728.4|39754.5|39714.5|4
1642658630000|2022-01-20 06:03:50|39757.5|39717.5|39764.5|39724.5|39764.5|39724.5|39757.5|39717.5|1
1642658640000|2022-01-20 06:04:00|39767.5|39727.5|39767.5|39727.5|39767.5|39727.5|39767.5|39727.5|1
1642658650000|2022-01-20 06:04:10|39769.5|39729.5|39769.5|39729.5|39769.5|39729.5|39769.5|39729.5|0
1642658660000|2022-01-20 06:04:20|39771.5|39731.5|39774.5|39734.5|39774.5|39734.5|39771.5|39731.5|0
1642658690000|2022-01-20 06:04:50|39777.5|39737.5|39777.5|39737.5|39777.5|39737.5|39777.5|39737.5|0
1642658740000|2022-01-20 06:05:40|39780.6|39740.6|39784.5|39744.5|39784.5|39744.5|39780.6|39740.6|0
1642658760000|2022-01-20 06:06:00|39791.5|39751.5|39786.5|39746.5|39791.5|39751.5|39786.5|39746.5|6
1642658770000|2022-01-20 06:06:10|39784.5|39744.5|39779.5|39739.5|39784.5|39744.5|39779.5|39739.5|0
1642658780000|2022-01-20 06:06:20|39774.5|39734.5|39774.5|39734.5|39774.5|39734.5|39774.5|39734.5|0
1642658790000|2022-01-20 06:06:30|39759.5|39719.5|39767.5|39727.5|39767.5|39727.5|39759.5|39719.5|6
1642658800000|2022-01-20 06:06:40|39772.5|39732.5|39774.5|39734.5|39774.5|39734.5|39767.5|39727.5|3
1642658810000|2022-01-20 06:06:50|39777.5|39737.5|39779.5|39739.5|39780.6|39740.6|39777.5|39737.5|8
1642658820000|2022-01-20 06:07:00|39784.5|39744.5|39779.5|39739.5|39784.5|39744.5|39779.5|39739.5|18
1642658830000|2022-01-20 06:07:10|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|39779.5|39739.5|1
1642658840000|2022-01-20 06:07:20|39789.5|39749.5|39789.5|39749.5|39791.5|39751.5|39789.5|39749.5|8
1642658860000|2022-01-20 06:07:40|39787.5|39747.5|39787.5|39747.5|39787.5|39747.5|39787.5|39747.5|0
1642658980000|2022-01-20 06:09:40|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|0
1642658990000|2022-01-20 06:09:50|39778.4|39738.4|39774.5|39734.5|39778.4|39738.4|39774.5|39734.5|3
1642659000000|2022-01-20 06:10:00|39759.5|39719.5|39759.5|39719.5|39759.5|39719.5|39759.5|39719.5|1
1642659010000|2022-01-20 06:10:10|39772.5|39732.5|39767.5|39727.5|39772.5|39732.5|39762.5|39722.5|6
1642659020000|2022-01-20 06:10:20|39772.5|39732.5|39777.5|39737.5|39777.5|39737.5|39772.5|39732.5|1
1642659030000|2022-01-20 06:10:30|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|0
1642659050000|2022-01-20 06:10:50|39794.5|39754.5|39784.5|39744.5|39794.5|39754.5|39784.5|39744.5|18
1642659060000|2022-01-20 06:11:00|39774.5|39734.5|39779.5|39739.5|39779.5|39739.5|39774.5|39734.5|6
1642659130000|2022-01-20 06:12:10|39781.5|39741.5|39789.5|39749.5|39789.5|39749.5|39781.5|39741.5|0
1642659140000|2022-01-20 06:12:20|39776.5|39736.5|39776.5|39736.5|39781.5|39741.5|39776.5|39736.5|4
1642659150000|2022-01-20 06:12:30|39774.5|39734.5|39774.5|39734.5|39774.5|39734.5|39774.5|39734.5|0
1642659220000|2022-01-20 06:13:40|39779.5|39739.5|39771.4|39731.4|39779.5|39739.5|39771.4|39731.4|5
1642659250000|2022-01-20 06:14:10|39774.5|39734.5|39777.5|39737.5|39777.5|39737.5|39774.5|39734.5|3
1642659260000|2022-01-20 06:14:20|39775.5|39735.5|39764.5|39724.5|39775.5|39735.5|39764.5|39724.5|5
1642659270000|2022-01-20 06:14:30|39756.4|39716.4|39761.4|39721.4|39761.4|39721.4|39756.4|39716.4|10
1642659280000|2022-01-20 06:14:40|39758.4|39718.4|39756.4|39716.4|39761.4|39721.4|39756.4|39716.4|8
1642659290000|2022-01-20 06:14:50|39754.5|39714.5|39747.5|39707.5|39754.5|39714.5|39747.5|39707.5|80
1642659310000|2022-01-20 06:15:10|39762.5|39722.5|39764.5|39724.5|39764.5|39724.5|39762.5|39722.5|2
1642659320000|2022-01-20 06:15:20|39767.5|39727.5|39769.5|39729.5|39769.5|39729.5|39767.5|39727.5|2
1642659340000|2022-01-20 06:15:40|39774.5|39734.5|39784.5|39744.5|39784.5|39744.5|39774.5|39734.5|1
1642659350000|2022-01-20 06:15:50|39782.5|39742.5|39771.4|39731.4|39782.5|39742.5|39771.4|39731.4|3
1642659370000|2022-01-20 06:16:10|39766.4|39726.4|39766.4|39726.4|39766.4|39726.4|39766.4|39726.4|1
1642659380000|2022-01-20 06:16:20|39764.5|39724.5|39762.5|39722.5|39764.5|39724.5|39749.5|39709.5|3
1642659390000|2022-01-20 06:16:30|39764.5|39724.5|39767.5|39727.5|39767.5|39727.5|39764.5|39724.5|3
1642659410000|2022-01-20 06:16:50|39769.5|39729.5|39769.5|39729.5|39769.5|39729.5|39769.5|39729.5|3
1642659440000|2022-01-20 06:17:20|39772.5|39732.5|39779.5|39739.5|39789.5|39749.5|39772.5|39732.5|7
1642659450000|2022-01-20 06:17:30|39774.5|39734.5|39764.5|39724.5|39774.5|39734.5|39764.5|39724.5|1
1642659460000|2022-01-20 06:17:40|||||||||2
1642659470000|2022-01-20 06:17:50|39759.5|39719.5|39759.5|39719.5|39759.5|39719.5|39754.5|39714.5|59
1642659490000|2022-01-20 06:18:10|39761.4|39721.4|39767.5|39727.5|39767.5|39727.5|39761.4|39721.4|1
1642659510000|2022-01-20 06:18:30|39769.5|39729.5|39769.5|39729.5|39769.5|39729.5|39769.5|39729.5|0
1642659540000|2022-01-20 06:19:00|39782.5|39742.5|39782.5|39742.5|39782.5|39742.5|39782.5|39742.5|3
1642659550000|2022-01-20 06:19:10|39779.5|39739.5|39777.5|39737.5|39782.5|39742.5|39777.5|39737.5|1
1642659560000|2022-01-20 06:19:20|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|0
1642659570000|2022-01-20 06:19:30|39786.4|39746.4|39784.5|39744.5|39786.4|39746.4|39784.5|39744.5|2
1642659580000|2022-01-20 06:19:40|39790.5|39750.5|39787.5|39747.5|39790.5|39750.5|39787.5|39747.5|7
1642659590000|2022-01-20 06:19:50|39789.5|39749.5|39789.5|39749.5|39789.5|39749.5|39789.5|39749.5|0
1642659630000|2022-01-20 06:20:30|39786.4|39746.4|39789.5|39749.5|39789.5|39749.5|39786.4|39746.4|1
1642659700000|2022-01-20 06:21:40|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|0
1642659760000|2022-01-20 06:22:40|39784.4|39744.4|39784.4|39744.4|39784.4|39744.4|39784.4|39744.4|0
1642659800000|2022-01-20 06:23:20|39781.4|39741.4|39774.4|39734.4|39781.4|39741.4|39774.4|39734.4|2
1642659810000|2022-01-20 06:23:30|39780.5|39740.5|39779.4|39739.4|39784.4|39744.4|39779.4|39739.4|2
1642659820000|2022-01-20 06:23:40|39782.5|39742.5|39782.5|39742.5|39782.5|39742.5|39782.5|39742.5|0
1642659830000|2022-01-20 06:23:50|39784.4|39744.4|39784.4|39744.4|39784.4|39744.4|39784.4|39744.4|0
1642659860000|2022-01-20 06:24:20|39787.5|39747.5|39787.5|39747.5|39787.5|39747.5|39787.5|39747.5|0
1642659870000|2022-01-20 06:24:30|39797.5|39757.5|39797.5|39757.5|39800.5|39760.5|39797.5|39757.5|6
1642659880000|2022-01-20 06:24:40|39800.5|39760.5|39804.4|39764.4|39804.4|39764.4|39800.5|39760.5|0
1642659890000|2022-01-20 06:24:50|39806.4|39766.4|39814.4|39774.4|39814.4|39774.4|39806.4|39766.4|2
1642659900000|2022-01-20 06:25:00|39811.4|39771.4|39811.4|39771.4|39812.5|39772.5|39809.4|39769.4|3
1642659910000|2022-01-20 06:25:10|39809.4|39769.4|39812.5|39772.5|39814.4|39774.4|39809.4|39769.4|1
1642659920000|2022-01-20 06:25:20|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|3
1642659930000|2022-01-20 06:25:30|39811.4|39771.4|39809.4|39769.4|39811.4|39771.4|39809.4|39769.4|1
1642659950000|2022-01-20 06:25:50|39812.5|39772.5|39812.5|39772.5|39812.5|39772.5|39812.5|39772.5|6
1642659960000|2022-01-20 06:26:00|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|8
1642660030000|2022-01-20 06:27:10|39808.4|39768.4|39814.4|39774.4|39814.4|39774.4|39808.4|39768.4|2
1642660040000|2022-01-20 06:27:20|39817.5|39777.5|39817.5|39777.5|39817.5|39777.5|39817.5|39777.5|3
1642660050000|2022-01-20 06:27:30|39821.4|39781.4|39826.4|39786.4|39826.4|39786.4|39821.4|39781.4|4
1642660060000|2022-01-20 06:27:40|39824.4|39784.4|39829.4|39789.4|39829.4|39789.4|39824.4|39784.4|6
1642660070000|2022-01-20 06:27:50|||||||||3
1642660080000|2022-01-20 06:28:00|||||||||4
1642660090000|2022-01-20 06:28:10|||||||||1
1642660140000|2022-01-20 06:29:00|||||||||4
1642660180000|2022-01-20 06:29:40|39820.3|39780.3|39829.4|39789.4|39829.4|39789.4|39820.3|39780.3|1
1642660190000|2022-01-20 06:29:50|39832.5|39792.5|39834.4|39794.4|39834.4|39794.4|39832.5|39792.5|2
1642660240000|2022-01-20 06:30:40|39828.4|39788.4|39819.4|39779.4|39828.4|39788.4|39819.4|39779.4|3
1642660250000|2022-01-20 06:30:50|39822.5|39782.5|39824.4|39784.4|39824.4|39784.4|39822.5|39782.5|2
1642660260000|2022-01-20 06:31:00|39834.4|39794.4|39834.4|39794.4|39834.4|39794.4|39834.4|39794.4|71
1642660270000|2022-01-20 06:31:10|39846.4|39806.4|39846.4|39806.4|39846.4|39806.4|39846.4|39806.4|9
1642660290000|2022-01-20 06:31:30|39844.4|39804.4|39844.4|39804.4|39844.4|39804.4|39844.4|39804.4|0
1642660300000|2022-01-20 06:31:40|||||||||1
1642660330000|2022-01-20 06:32:10|39836.4|39796.4|39836.4|39796.4|39836.4|39796.4|39836.4|39796.4|0
1642660350000|2022-01-20 06:32:30|39841.4|39801.4|39841.4|39801.4|39841.4|39801.4|39841.4|39801.4|2
1642660370000|2022-01-20 06:32:50|39839.4|39799.4|39839.4|39799.4|39839.4|39799.4|39839.4|39799.4|0
1642660480000|2022-01-20 06:34:40|39849.4|39809.4|39849.4|39809.4|39849.4|39809.4|39849.4|39809.4|3
1642660490000|2022-01-20 06:34:50|39846.4|39806.4|39846.4|39806.4|39846.4|39806.4|39846.4|39806.4|0
1642660500000|2022-01-20 06:35:00|39857.4|39817.4|39857.4|39817.4|39857.4|39817.4|39857.4|39817.4|10
1642660560000|2022-01-20 06:36:00|39861.4|39821.4|39861.4|39821.4|39861.4|39821.4|39861.4|39821.4|0
1642660570000|2022-01-20 06:36:10|39859.4|39819.4|39859.4|39819.4|39859.4|39819.4|39859.4|39819.4|0
1642660620000|2022-01-20 06:37:00|39857.4|39817.4|39857.4|39817.4|39859.4|39819.4|39857.4|39817.4|0
1642660630000|2022-01-20 06:37:10|39862.4|39822.4|39862.4|39822.4|39862.4|39822.4|39862.4|39822.4|6
1642660650000|2022-01-20 06:37:30|39859.4|39819.4|39859.4|39819.4|39859.4|39819.4|39859.4|39819.4|0
1642660690000|2022-01-20 06:38:10|39857.4|39817.4|39857.4|39817.4|39857.4|39817.4|39857.4|39817.4|0
1642660700000|2022-01-20 06:38:20|39854.4|39814.4|39849.4|39809.4|39854.4|39814.4|39849.4|39809.4|0
1642660710000|2022-01-20 06:38:30|39846.4|39806.4|39847.4|39807.4|39847.4|39807.4|39844.4|39804.4|1
1642660720000|2022-01-20 06:38:40|39852.4|39812.4|39852.4|39812.4|39852.4|39812.4|39852.4|39812.4|0
1642660730000|2022-01-20 06:38:50|||||||||1
1642660740000|2022-01-20 06:39:00|||||||||3
1642660760000|2022-01-20 06:39:20|39847.4|39807.4|39847.4|39807.4|39847.4|39807.4|39847.4|39807.4|0
1642660770000|2022-01-20 06:39:30|39852.4|39812.4|39852.4|39812.4|39852.4|39812.4|39850.5|39810.5|1
1642660800000|2022-01-20 06:40:00|39849.4|39809.4|39849.4|39809.4|39849.4|39809.4|39849.4|39809.4|0
1642660820000|2022-01-20 06:40:20|39847.4|39807.4|39847.4|39807.4|39847.4|39807.4|39847.4|39807.4|0
1642660880000|2022-01-20 06:41:20|39844.4|39804.4|39844.4|39804.4|39844.4|39804.4|39844.4|39804.4|0
1642660900000|2022-01-20 06:41:40|39842.4|39802.4|39834.4|39794.4|39842.4|39802.4|39834.4|39794.4|0
1642660940000|2022-01-20 06:42:20|39831.4|39791.4|39832.4|39792.4|39832.4|39792.4|39826.4|39786.4|1
1642660950000|2022-01-20 06:42:30|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|0
1642660970000|2022-01-20 06:42:50|39826.4|39786.4|39829.4|39789.4|39829.4|39789.4|39826.4|39786.4|1
1642660980000|2022-01-20 06:43:00|39826.4|39786.4|39824.4|39784.4|39826.4|39786.4|39824.4|39784.4|0
1642660990000|2022-01-20 06:43:10|39822.4|39782.4|39827.4|39787.4|39827.4|39787.4|39821.4|39781.4|13
1642661000000|2022-01-20 06:43:20|39824.4|39784.4|39819.4|39779.4|39824.4|39784.4|39816.4|39776.4|9
1642661010000|2022-01-20 06:43:30|39821.4|39781.4|39814.4|39774.4|39821.4|39781.4|39814.4|39774.4|5
1642661020000|2022-01-20 06:43:40|39812.4|39772.4|39812.4|39772.4|39812.4|39772.4|39812.4|39772.4|54
1642661030000|2022-01-20 06:43:50|39809.4|39769.4|39807.4|39767.4|39809.4|39769.4|39807.4|39767.4|0
1642661040000|2022-01-20 06:44:00|||||||||1
1642661050000|2022-01-20 06:44:10|39810.4|39770.4|39817.4|39777.4|39817.4|39777.4|39807.4|39767.4|9
1642661100000|2022-01-20 06:45:00|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1642661110000|2022-01-20 06:45:10|39811.4|39771.4|39804.4|39764.4|39811.4|39771.4|39801.4|39761.4|3
1642661120000|2022-01-20 06:45:20|39810.4|39770.4|39812.4|39772.4|39817.4|39777.4|39804.4|39764.4|6
1642661130000|2022-01-20 06:45:30|39815.4|39775.4|39817.4|39777.4|39817.4|39777.4|39815.4|39775.4|0
1642661140000|2022-01-20 06:45:40|39819.4|39779.4|39819.4|39779.4|39819.4|39779.4|39819.4|39779.4|0
1642661150000|2022-01-20 06:45:50|39822.4|39782.4|39834.4|39794.4|39837.4|39797.4|39822.4|39782.4|63
1642661160000|2022-01-20 06:46:00|39828.3|39788.3|39819.4|39779.4|39834.4|39794.4|39819.4|39779.4|3
1642661180000|2022-01-20 06:46:20|39817.4|39777.4|39814.4|39774.4|39817.4|39777.4|39814.4|39774.4|1
1642661190000|2022-01-20 06:46:30|39812.4|39772.4|39807.4|39767.4|39812.4|39772.4|39796.4|39756.4|6
1642661200000|2022-01-20 06:46:40|39810.4|39770.4|39819.4|39779.4|39819.4|39779.4|39810.4|39770.4|1
1642661210000|2022-01-20 06:46:50|39822.4|39782.4|39824.4|39784.4|39824.4|39784.4|39822.4|39782.4|2
1642661220000|2022-01-20 06:47:00|39836.3|39796.3|39832.4|39792.4|39836.3|39796.3|39824.4|39784.4|26
1642661230000|2022-01-20 06:47:10|39826.3|39786.3|39821.3|39781.3|39826.3|39786.3|39821.3|39781.3|1
1642661240000|2022-01-20 06:47:20|||||||||2
1642661250000|2022-01-20 06:47:30|39816.3|39776.3|39814.4|39774.4|39821.3|39781.3|39814.4|39774.4|1
1642661260000|2022-01-20 06:47:40|39807.4|39767.4|39817.4|39777.4|39817.4|39777.4|39807.4|39767.4|67
1642661270000|2022-01-20 06:47:50|39819.4|39779.4|39824.4|39784.4|39824.4|39784.4|39819.4|39779.4|1
1642661280000|2022-01-20 06:48:00|39834.4|39794.4|39832.4|39792.4|39834.4|39794.4|39832.4|39792.4|11
1642661300000|2022-01-20 06:48:20|39826.3|39786.3|39821.3|39781.3|39826.3|39786.3|39821.3|39781.3|3
1642661310000|2022-01-20 06:48:30|39814.4|39774.4|39814.4|39774.4|39819.4|39779.4|39814.4|39774.4|1
1642661320000|2022-01-20 06:48:40|39817.4|39777.4|39819.4|39779.4|39819.4|39779.4|39814.4|39774.4|6
1642661330000|2022-01-20 06:48:50|39822.4|39782.4|39822.4|39782.4|39822.4|39782.4|39822.4|39782.4|0
1642661350000|2022-01-20 06:49:10|39825.4|39785.4|39827.4|39787.4|39827.4|39787.4|39825.4|39785.4|0
1642661360000|2022-01-20 06:49:20|39830.4|39790.4|39834.4|39794.4|39834.4|39794.4|39827.4|39787.4|10
1642661370000|2022-01-20 06:49:30|39839.4|39799.4|39839.4|39799.4|39842.4|39802.4|39839.4|39799.4|101
1642661380000|2022-01-20 06:49:40|39836.3|39796.3|39831.3|39791.3|39836.3|39796.3|39831.3|39791.3|0
1642661390000|2022-01-20 06:49:50|39829.4|39789.4|39824.4|39784.4|39832.4|39792.4|39824.4|39784.4|1
1642661400000|2022-01-20 06:50:00|39821.3|39781.3|39814.4|39774.4|39821.3|39781.3|39814.4|39774.4|7
1642661410000|2022-01-20 06:50:10|39807.4|39767.4|39807.4|39767.4|39807.4|39767.4|39807.4|39767.4|100
1642661420000|2022-01-20 06:50:20|39812.4|39772.4|39812.4|39772.4|39812.4|39772.4|39812.4|39772.4|7
1642661430000|2022-01-20 06:50:30|39814.4|39774.4|39819.4|39779.4|39819.4|39779.4|39814.4|39774.4|0
1642661450000|2022-01-20 06:50:50|39824.4|39784.4|39827.4|39787.4|39827.4|39787.4|39824.4|39784.4|0
1642661470000|2022-01-20 06:51:10|39830.4|39790.4|39834.4|39794.4|39834.4|39794.4|39827.4|39787.4|9
1642661480000|2022-01-20 06:51:20|||||||||9
1642661490000|2022-01-20 06:51:30|39842.4|39802.4|39842.4|39802.4|39842.4|39802.4|39842.4|39802.4|60
1642661500000|2022-01-20 06:51:40|39839.4|39799.4|39831.3|39791.3|39839.4|39799.4|39831.3|39791.3|4
1642661510000|2022-01-20 06:51:50|39824.4|39784.4|39821.3|39781.3|39824.4|39784.4|39816.3|39776.3|7
1642661520000|2022-01-20 06:52:00|39819.4|39779.4|39814.4|39774.4|39819.4|39779.4|39814.4|39774.4|1
1642661530000|2022-01-20 06:52:10|39809.4|39769.4|39817.4|39777.4|39817.4|39777.4|39809.4|39769.4|28
1642661540000|2022-01-20 06:52:20|39819.4|39779.4|39827.4|39787.4|39827.4|39787.4|39819.4|39779.4|1
1642661550000|2022-01-20 06:52:30|39824.4|39784.4|39827.4|39787.4|39827.4|39787.4|39824.4|39784.4|1
1642661560000|2022-01-20 06:52:40|39830.4|39790.4|39834.4|39794.4|39834.4|39794.4|39827.4|39787.4|1
1642661570000|2022-01-20 06:52:50|39846.3|39806.3|39839.4|39799.4|39846.3|39806.3|39839.4|39799.4|3
1642661580000|2022-01-20 06:53:00|39834.4|39794.4|39821.3|39781.3|39834.4|39794.4|39821.3|39781.3|7
1642661590000|2022-01-20 06:53:10|39819.4|39779.4|39804.4|39764.4|39819.4|39779.4|39804.4|39764.4|2
1642661600000|2022-01-20 06:53:20|39812.4|39772.4|39814.4|39774.4|39814.4|39774.4|39812.4|39772.4|21
1642661610000|2022-01-20 06:53:30|39812.4|39772.4|39812.4|39772.4|39812.4|39772.4|39812.4|39772.4|0
1642661630000|2022-01-20 06:53:50|39815.4|39775.4|39817.4|39777.4|39817.4|39777.4|39815.4|39775.4|0
1642661640000|2022-01-20 06:54:00|39820.4|39780.4|39824.4|39784.4|39824.4|39784.4|39820.4|39780.4|0
1642661650000|2022-01-20 06:54:10|39830.4|39790.4|39827.4|39787.4|39830.4|39790.4|39827.4|39787.4|2
1642661660000|2022-01-20 06:54:20|39830.4|39790.4|39834.4|39794.4|39834.4|39794.4|39829.4|39789.4|8
1642661670000|2022-01-20 06:54:30|39839.4|39799.4|39837.4|39797.4|39839.4|39799.4|39837.4|39797.4|50
1642661700000|2022-01-20 06:55:00|39831.3|39791.3|39827.4|39787.4|39831.3|39791.3|39827.4|39787.4|0
1642661720000|2022-01-20 06:55:20|39816.3|39776.3|39811.3|39771.3|39816.3|39776.3|39811.3|39771.3|3
1642661730000|2022-01-20 06:55:30|39809.4|39769.4|39809.4|39769.4|39809.4|39769.4|39809.4|39769.4|0
1642661740000|2022-01-20 06:55:40|39806.3|39766.3|39807.4|39767.4|39807.4|39767.4|39798.3|39758.3|5
1642661820000|2022-01-20 06:57:00|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|0
1642661880000|2022-01-20 06:58:00|39797.4|39757.4|39794.3|39754.3|39797.4|39757.4|39794.3|39754.3|7
1642661890000|2022-01-20 06:58:10|39791.3|39751.3|39789.3|39749.3|39791.3|39751.3|39789.3|39749.3|0
1642661900000|2022-01-20 06:58:20|39786.3|39746.3|39789.3|39749.3|39789.3|39749.3|39786.3|39746.3|1
1642661920000|2022-01-20 06:58:40|39794.3|39754.3|39794.3|39754.3|39794.3|39754.3|39794.3|39754.3|0
1642661970000|2022-01-20 06:59:30|39797.4|39757.4|39797.4|39757.4|39797.4|39757.4|39797.4|39757.4|1
1642662000000|2022-01-20 07:00:00|39794.3|39754.3|39794.3|39754.3|39794.3|39754.3|39794.3|39754.3|0
1642662020000|2022-01-20 07:00:20|39797.4|39757.4|39797.4|39757.4|39797.4|39757.4|39797.4|39757.4|1
1642662040000|2022-01-20 07:00:40|39799.3|39759.3|39799.3|39759.3|39799.3|39759.3|39799.3|39759.3|0
1642662050000|2022-01-20 07:00:50|39794.3|39754.3|39794.3|39754.3|39794.3|39754.3|39794.3|39754.3|0
1642662060000|2022-01-20 07:01:00|39799.3|39759.3|39787.4|39747.4|39799.3|39759.3|39787.4|39747.4|4
1642662070000|2022-01-20 07:01:10|39784.3|39744.3|39784.3|39744.3|39784.3|39744.3|39784.3|39744.3|0
1642662080000|2022-01-20 07:01:20|39777.4|39737.4|39784.3|39744.3|39784.3|39744.3|39777.4|39737.4|52
1642662090000|2022-01-20 07:01:30|39787.4|39747.4|39794.3|39754.3|39794.3|39754.3|39787.4|39747.4|28
1642662100000|2022-01-20 07:01:40|39802.4|39762.4|39799.3|39759.3|39802.4|39762.4|39799.3|39759.3|8
1642662110000|2022-01-20 07:01:50|39794.3|39754.3|39789.3|39749.3|39794.3|39754.3|39789.3|39749.3|0
1642662120000|2022-01-20 07:02:00|39791.3|39751.3|39789.3|39749.3|39791.3|39751.3|39784.3|39744.3|13
1642662130000|2022-01-20 07:02:10|39786.3|39746.3|39784.3|39744.3|39789.3|39749.3|39784.3|39744.3|10
1642662140000|2022-01-20 07:02:20|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|7
1642662150000|2022-01-20 07:02:30|39782.4|39742.4|39787.4|39747.4|39787.4|39747.4|39782.4|39742.4|3
1642662170000|2022-01-20 07:02:50|39790.4|39750.4|39794.3|39754.3|39794.3|39754.3|39790.4|39750.4|0
1642662180000|2022-01-20 07:03:00|39804.3|39764.3|39792.4|39752.4|39806.3|39766.3|39792.4|39752.4|2
1642662190000|2022-01-20 07:03:10|39789.3|39749.3|39789.3|39749.3|39789.3|39749.3|39789.3|39749.3|0
1642662200000|2022-01-20 07:03:20|39786.3|39746.3|39784.3|39744.3|39786.3|39746.3|39784.3|39744.3|4
1642662210000|2022-01-20 07:03:30|39782.4|39742.4|39779.3|39739.3|39784.3|39744.3|39779.3|39739.3|7
1642662240000|2022-01-20 07:04:00|39781.3|39741.3|39781.3|39741.3|39781.3|39741.3|39781.3|39741.3|1
1642662250000|2022-01-20 07:04:10|39784.3|39744.3|39784.3|39744.3|39784.3|39744.3|39784.3|39744.3|10
1642662260000|2022-01-20 07:04:20|39790.4|39750.4|39786.3|39746.3|39794.3|39754.3|39784.3|39744.3|8
1642662280000|2022-01-20 07:04:40|39789.3|39749.3|39789.3|39749.3|39789.3|39749.3|39789.3|39749.3|0
1642662310000|2022-01-20 07:05:10|39791.3|39751.3|39791.3|39751.3|39791.3|39751.3|39791.3|39751.3|0
1642662360000|2022-01-20 07:06:00|39796.3|39756.3|39794.3|39754.3|39796.3|39756.3|39794.3|39754.3|0
1642662390000|2022-01-20 07:06:30|39786.3|39746.3|39786.3|39746.3|39786.3|39746.3|39786.3|39746.3|3
1642662400000|2022-01-20 07:06:40|39791.3|39751.3|39791.3|39751.3|39791.3|39751.3|39791.3|39751.3|1
1642662420000|2022-01-20 07:07:00|39794.3|39754.3|39801.3|39761.3|39801.3|39761.3|39794.3|39754.3|0
1642662450000|2022-01-20 07:07:30|39798.3|39758.3|39796.3|39756.3|39798.3|39758.3|39796.3|39756.3|0
1642662460000|2022-01-20 07:07:40|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|1
1642662480000|2022-01-20 07:08:00|39804.3|39764.3|39809.3|39769.3|39809.3|39769.3|39804.3|39764.3|0
1642662540000|2022-01-20 07:09:00|39814.3|39774.3|39814.3|39774.3|39814.3|39774.3|39811.3|39771.3|0
1642662600000|2022-01-20 07:10:00|||||||||1
1642662650000|2022-01-20 07:10:50|39809.3|39769.3|39806.3|39766.3|39809.3|39769.3|39806.3|39766.3|1
1642662700000|2022-01-20 07:11:40|39809.3|39769.3|39809.3|39769.3|39809.3|39769.3|39809.3|39769.3|0
1642662730000|2022-01-20 07:12:10|39806.3|39766.3|39804.3|39764.3|39806.3|39766.3|39804.3|39764.3|0
1642662760000|2022-01-20 07:12:40|39801.3|39761.3|39799.3|39759.3|39801.3|39761.3|39796.3|39756.3|1
1642662770000|2022-01-20 07:12:50|39804.3|39764.3|39807.3|39767.3|39807.3|39767.3|39804.3|39764.3|0
1642662780000|2022-01-20 07:13:00|39809.3|39769.3|39809.3|39769.3|39809.3|39769.3|39809.3|39769.3|1
1642662840000|2022-01-20 07:14:00|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|0
1642662880000|2022-01-20 07:14:40|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|0
1642662960000|2022-01-20 07:16:00|39804.3|39764.3|39796.3|39756.3|39804.3|39764.3|39796.3|39756.3|1
1642663020000|2022-01-20 07:17:00|39806.3|39766.3|39804.3|39764.3|39809.3|39769.3|39804.3|39764.3|4
1642663030000|2022-01-20 07:17:10|39796.3|39756.3|39796.3|39756.3|39796.3|39756.3|39796.3|39756.3|0
1642663050000|2022-01-20 07:17:30|39791.3|39751.3|39786.3|39746.3|39791.3|39751.3|39786.3|39746.3|2
1642663060000|2022-01-20 07:17:40|39784.3|39744.3|39781.3|39741.3|39784.3|39744.3|39781.3|39741.3|0
1642663070000|2022-01-20 07:17:50|39778.2|39738.2|39789.3|39749.3|39789.3|39749.3|39778.2|39738.2|1
1642663080000|2022-01-20 07:18:00|39791.3|39751.3|39784.3|39744.3|39791.3|39751.3|39784.3|39744.3|0
1642663090000|2022-01-20 07:18:10|39774.3|39734.3|39784.3|39744.3|39784.3|39744.3|39774.3|39734.3|5
1642663110000|2022-01-20 07:18:30|39786.3|39746.3|39794.3|39754.3|39794.3|39754.3|39786.3|39746.3|6
1642663130000|2022-01-20 07:18:50|39796.3|39756.3|39804.3|39764.3|39804.3|39764.3|39796.3|39756.3|50
1642663150000|2022-01-20 07:19:10|39812.3|39772.3|39812.3|39772.3|39812.3|39772.3|39812.3|39772.3|4
1642663160000|2022-01-20 07:19:20|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|6
1642663170000|2022-01-20 07:19:30|39802.3|39762.3|39804.3|39764.3|39804.3|39764.3|39796.3|39756.3|8
1642663180000|2022-01-20 07:19:40|39802.3|39762.3|39794.3|39754.3|39802.3|39762.3|39794.3|39754.3|0
1642663200000|2022-01-20 07:20:00|39799.3|39759.3|39802.3|39762.3|39802.3|39762.3|39797.3|39757.3|1
1642663210000|2022-01-20 07:20:10|39797.3|39757.3|39799.3|39759.3|39802.3|39762.3|39797.3|39757.3|11
1642663220000|2022-01-20 07:20:20|39796.3|39756.3|39796.3|39756.3|39796.3|39756.3|39796.3|39756.3|6
1642663230000|2022-01-20 07:20:30|39784.3|39744.3|39784.3|39744.3|39784.3|39744.3|39784.3|39744.3|0
1642663240000|2022-01-20 07:20:40|39787.3|39747.3|39789.3|39749.3|39789.3|39749.3|39787.3|39747.3|1
1642663260000|2022-01-20 07:21:00|39776.2|39736.2|39786.2|39746.2|39786.2|39746.2|39776.2|39736.2|1
1642663280000|2022-01-20 07:21:20|39781.2|39741.2|39776.2|39736.2|39781.2|39741.2|39776.2|39736.2|0
1642663290000|2022-01-20 07:21:30|39774.3|39734.3|39774.3|39734.3|39774.3|39734.3|39774.3|39734.3|0
1642663320000|2022-01-20 07:22:00|39779.3|39739.3|39779.3|39739.3|39782.3|39742.3|39779.3|39739.3|3
1642663340000|2022-01-20 07:22:20|39777.3|39737.3|39769.3|39729.3|39777.3|39737.3|39769.3|39729.3|2
1642663360000|2022-01-20 07:22:40|||||||||1
1642663370000|2022-01-20 07:22:50|39766.2|39726.2|39764.3|39724.3|39766.2|39726.2|39764.3|39724.3|0
1642663390000|2022-01-20 07:23:10|||||||||1
1642663440000|2022-01-20 07:24:00|39759.3|39719.3|39759.3|39719.3|39759.3|39719.3|39759.3|39719.3|10
1642663490000|2022-01-20 07:24:50|39756.2|39716.2|39756.2|39716.2|39756.2|39716.2|39756.2|39716.2|0
1642663530000|2022-01-20 07:25:30|||||||||2
1642663540000|2022-01-20 07:25:40|39751.2|39711.2|39751.2|39711.2|39751.2|39711.2|39751.2|39711.2|10
1642663550000|2022-01-20 07:25:50|39754.3|39714.3|39754.3|39714.3|39754.3|39714.3|39751.2|39711.2|6
1642663580000|2022-01-20 07:26:20|39751.2|39711.2|39751.2|39711.2|39751.2|39711.2|39751.2|39711.2|2
1642663590000|2022-01-20 07:26:30|39754.3|39714.3|39764.3|39724.3|39764.3|39724.3|39754.3|39714.3|9
1642663600000|2022-01-20 07:26:40|39767.3|39727.3|39769.3|39729.3|39769.3|39729.3|39767.3|39727.3|1
1642663610000|2022-01-20 07:26:50|39764.3|39724.3|39764.3|39724.3|39764.3|39724.3|39764.3|39724.3|0
1642663620000|2022-01-20 07:27:00|39772.3|39732.3|39774.3|39734.3|39774.3|39734.3|39772.3|39732.3|2
1642663630000|2022-01-20 07:27:10|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|58
1642663640000|2022-01-20 07:27:20|39776.2|39736.2|39774.3|39734.3|39776.2|39736.2|39774.3|39734.3|6
1642663680000|2022-01-20 07:28:00|39769.3|39729.3|39764.3|39724.3|39769.3|39729.3|39764.3|39724.3|1
1642663690000|2022-01-20 07:28:10|39754.3|39714.3|39754.3|39714.3|39754.3|39714.3|39754.3|39714.3|2
1642663700000|2022-01-20 07:28:20|||||||||1
1642663710000|2022-01-20 07:28:30|39744.3|39704.3|39752.3|39712.3|39754.3|39714.3|39737.3|39697.3|103
1642663730000|2022-01-20 07:28:50|39754.3|39714.3|39754.3|39714.3|39754.3|39714.3|39754.3|39714.3|0
1642663740000|2022-01-20 07:29:00|39762.3|39722.3|39762.3|39722.3|39764.3|39724.3|39762.3|39722.3|2
1642663750000|2022-01-20 07:29:10|39764.2|39724.2|39764.2|39724.2|39764.2|39724.2|39764.2|39724.2|5
1642663760000|2022-01-20 07:29:20|39759.2|39719.2|39749.2|39709.2|39759.2|39719.2|39747.3|39707.3|50
1642663770000|2022-01-20 07:29:30|39747.3|39707.3|39749.2|39709.2|39749.2|39709.2|39747.3|39707.3|0
1642663780000|2022-01-20 07:29:40|39752.3|39712.3|39754.2|39714.2|39754.2|39714.2|39752.3|39712.3|1
1642663790000|2022-01-20 07:29:50|39757.3|39717.3|39759.2|39719.2|39759.2|39719.2|39757.3|39717.3|0
1642663800000|2022-01-20 07:30:00|39752.3|39712.3|39759.2|39719.2|39759.2|39719.2|39752.3|39712.3|7
1642663810000|2022-01-20 07:30:10|39752.3|39712.3|39752.3|39712.3|39752.3|39712.3|39752.3|39712.3|7
1642663820000|2022-01-20 07:30:20|39749.2|39709.2|39747.3|39707.3|39749.2|39709.2|39747.3|39707.3|0
1642663830000|2022-01-20 07:30:30|39750.3|39710.3|39754.2|39714.2|39754.2|39714.2|39747.3|39707.3|3
1642663840000|2022-01-20 07:30:40|39746.2|39706.2|39744.2|39704.2|39746.2|39706.2|39744.2|39704.2|6
1642663850000|2022-01-20 07:30:50|39754.2|39714.2|39751.2|39711.2|39754.2|39714.2|39746.2|39706.2|7
1642663860000|2022-01-20 07:31:00|39756.2|39716.2|39767.3|39727.3|39769.2|39729.2|39756.2|39716.2|7
1642663870000|2022-01-20 07:31:10|39769.2|39729.2|39772.3|39732.3|39772.3|39732.3|39769.2|39729.2|3
1642663890000|2022-01-20 07:31:30|||||||||4
1642663910000|2022-01-20 07:31:50|39797.3|39717.3|39780.3|39740.3|39797.3|39740.3|39780.3|39717.3|8
1642663920000|2022-01-20 07:32:00|39779.2|39739.2|39792.3|39752.3|39792.3|39752.3|39779.2|39739.2|5
1642663930000|2022-01-20 07:32:10|||||||||1
1642663960000|2022-01-20 07:32:40|39789.2|39749.2|39789.2|39749.2|39789.2|39749.2|39789.2|39749.2|0
1642663970000|2022-01-20 07:32:50|39777.4|39737.4|39754.2|39714.2|39777.4|39737.4|39749.2|39709.2|23
1642663980000|2022-01-20 07:33:00|39765.3|39725.3|39765.3|39725.3|39765.3|39725.3|39765.3|39725.3|13
1642663990000|2022-01-20 07:33:10|39763.2|39723.2|39757.3|39717.3|39763.2|39723.2|39757.3|39717.3|2
1642664000000|2022-01-20 07:33:20|39762.3|39722.3|39762.3|39722.3|39762.3|39722.3|39757.3|39717.3|3
1642664010000|2022-01-20 07:33:30|39764.2|39724.2|39769.2|39729.2|39769.2|39729.2|39764.2|39724.2|2
1642664020000|2022-01-20 07:33:40|39764.2|39724.2|39782.3|39742.3|39782.3|39742.3|39764.2|39724.2|2
1642664030000|2022-01-20 07:33:50|39764.2|39724.2|39761.2|39721.2|39774.2|39734.2|39761.2|39721.2|7
1642664040000|2022-01-20 07:34:00|39774.2|39734.2|39774.2|39734.2|39774.2|39734.2|39774.2|39734.2|1
1642664050000|2022-01-20 07:34:10|39780.3|39740.3|39782.3|39742.3|39782.3|39742.3|39780.3|39740.3|0
1642664070000|2022-01-20 07:34:30|||||||||1
1642664100000|2022-01-20 07:35:00|39774.2|39734.2|39769.2|39729.2|39774.2|39734.2|39769.2|39729.2|0
1642664120000|2022-01-20 07:35:20|39774.2|39734.2|39774.2|39734.2|39774.2|39734.2|39774.2|39734.2|1
1642664190000|2022-01-20 07:36:30|39772.3|39732.3|39772.3|39732.3|39772.3|39732.3|39772.3|39732.3|0
1642664230000|2022-01-20 07:37:10|39775.3|39735.3|39764.2|39724.2|39777.3|39737.3|39764.2|39724.2|1
1642664250000|2022-01-20 07:37:30|39757.2|39717.2|39749.2|39709.2|39757.2|39717.2|39749.2|39709.2|2
1642664280000|2022-01-20 07:38:00|39754.2|39714.2|39754.2|39714.2|39754.2|39714.2|39754.2|39714.2|0
1642664340000|2022-01-20 07:39:00|39749.2|39709.2|39754.2|39714.2|39754.2|39714.2|39749.2|39709.2|0
1642664400000|2022-01-20 07:40:00|39749.2|39709.2|39754.2|39714.2|39754.2|39714.2|39749.2|39709.2|0
1642664460000|2022-01-20 07:41:00|39751.2|39711.2|39752.2|39712.2|39752.2|39712.2|39751.2|39711.2|0
1642664470000|2022-01-20 07:41:10|39754.2|39714.2|39754.2|39714.2|39754.2|39714.2|39754.2|39714.2|0
1642664490000|2022-01-20 07:41:30|39747.2|39707.2|39747.2|39707.2|39747.2|39707.2|39747.2|39707.2|1
1642664520000|2022-01-20 07:42:00|39744.2|39704.2|39744.2|39704.2|39752.2|39712.2|39739.2|39699.2|5
1642664540000|2022-01-20 07:42:20|39750.3|39710.3|39754.2|39714.2|39754.2|39714.2|39744.2|39704.2|5
1642664550000|2022-01-20 07:42:30|39746.2|39706.2|39746.2|39706.2|39746.2|39706.2|39746.2|39706.2|0
1642664580000|2022-01-20 07:43:00|39749.2|39709.2|39749.2|39709.2|39749.2|39709.2|39749.2|39709.2|0
1642664600000|2022-01-20 07:43:20|39752.2|39712.2|39749.2|39709.2|39754.2|39714.2|39749.2|39709.2|0
1642664610000|2022-01-20 07:43:30|39754.2|39714.2|39754.2|39714.2|39754.2|39714.2|39754.2|39714.2|1
1642664640000|2022-01-20 07:44:00|39757.2|39717.2|39764.2|39724.2|39764.2|39724.2|39757.2|39717.2|0
1642664670000|2022-01-20 07:44:30|39762.2|39722.2|39772.2|39732.2|39772.2|39732.2|39762.2|39722.2|5
1642664690000|2022-01-20 07:44:50|39767.2|39727.2|39787.2|39747.2|39787.2|39747.2|39767.2|39727.2|3
1642664700000|2022-01-20 07:45:00|39790.2|39750.2|39784.2|39744.2|39790.2|39750.2|39784.2|39744.2|1
1642664760000|2022-01-20 07:46:00|39781.2|39741.2|39784.2|39744.2|39784.2|39744.2|39781.2|39741.2|1
1642664820000|2022-01-20 07:47:00|39787.2|39747.2|39784.2|39744.2|39787.2|39747.2|39784.2|39744.2|2
1642664910000|2022-01-20 07:48:30|39782.2|39742.2|39782.2|39742.2|39782.2|39742.2|39782.2|39742.2|8
1642664940000|2022-01-20 07:49:00|39784.2|39744.2|39784.2|39744.2|39784.2|39744.2|39784.2|39744.2|4
1642664960000|2022-01-20 07:49:20|39781.2|39741.2|39779.2|39739.2|39781.2|39741.2|39779.2|39739.2|0
1642665000000|2022-01-20 07:50:00|39784.2|39744.2|39784.2|39744.2|39784.2|39744.2|39784.2|39744.2|0
1642665220000|2022-01-20 07:53:40|39791.2|39751.2|39806.2|39766.2|39806.2|39766.2|39791.2|39751.2|3
1642665290000|2022-01-20 07:54:50|39806.1|39766.1|39806.1|39766.1|39806.1|39766.1|39806.1|39766.1|0
1642665300000|2022-01-20 07:55:00|39809.2|39769.2|39809.2|39769.2|39809.2|39769.2|39809.2|39769.2|0
1642665310000|2022-01-20 07:55:10|39812.2|39772.2|39814.2|39774.2|39814.2|39774.2|39812.2|39772.2|2
1642665320000|2022-01-20 07:55:20|||||||||2
1642665330000|2022-01-20 07:55:30|39819.2|39779.2|39841.1|39801.1|39841.1|39801.1|39819.2|39779.2|4
1642665340000|2022-01-20 07:55:40|39823.1|39783.1|39823.1|39783.1|39823.1|39783.1|39823.1|39783.1|6
1642665350000|2022-01-20 07:55:50|39821.1|39781.1|39821.1|39781.1|39821.1|39781.1|39821.1|39781.1|0
1642665360000|2022-01-20 07:56:00|39812.2|39772.2|39809.2|39769.2|39812.2|39772.2|39809.2|39769.2|18
1642665370000|2022-01-20 07:56:10|39806.1|39766.1|39801.1|39761.1|39806.1|39766.1|39801.1|39761.1|2
1642665380000|2022-01-20 07:56:20|39799.2|39759.2|39804.2|39764.2|39804.2|39764.2|39799.2|39759.2|7
1642665390000|2022-01-20 07:56:30|39807.2|39767.2|39799.2|39759.2|39807.2|39767.2|39798.2|39758.2|3
1642665400000|2022-01-20 07:56:40|39802.2|39762.2|39809.2|39769.2|39809.2|39769.2|39802.2|39762.2|1
1642665410000|2022-01-20 07:56:50|39812.2|39772.2|39814.2|39774.2|39814.2|39774.2|39812.2|39772.2|3
1642665420000|2022-01-20 07:57:00|39816.1|39776.1|39829.2|39789.2|39832.2|39792.2|39816.1|39776.1|35
1642665430000|2022-01-20 07:57:10|39826.1|39786.1|39823.1|39783.1|39826.1|39786.1|39823.1|39783.1|7
1642665440000|2022-01-20 07:57:20|39820.1|39780.1|39813.1|39773.1|39820.1|39780.1|39813.1|39773.1|1
1642665460000|2022-01-20 07:57:40|39811.1|39771.1|39811.1|39771.1|39811.1|39771.1|39804.2|39764.2|9
1642665470000|2022-01-20 07:57:50|39814.2|39774.2|39808.1|39768.1|39814.2|39774.2|39808.1|39768.1|0
1642665480000|2022-01-20 07:58:00|39799.2|39759.2|39801.1|39761.1|39803.1|39763.1|39799.2|39759.2|22
1642665490000|2022-01-20 07:58:10|39804.2|39764.2|39811.1|39771.1|39824.2|39784.2|39804.2|39764.2|34
1642665510000|2022-01-20 07:58:30|39820.2|39780.2|39816.1|39776.1|39824.2|39784.2|39816.1|39776.1|1
1642665560000|2022-01-20 07:59:20|39824.2|39784.2|39815.1|39775.1|39824.2|39784.2|39815.1|39775.1|1
1642665590000|2022-01-20 07:59:50|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|7
1642665610000|2022-01-20 08:00:10|39807.1|39767.1|39801.1|39761.1|39807.1|39767.1|39801.1|39761.1|0
1642665630000|2022-01-20 08:00:30|39804.2|39764.2|39808.1|39768.1|39811.1|39771.1|39804.2|39764.2|3
1642665640000|2022-01-20 08:00:40|39806.1|39766.1|39806.1|39766.1|39806.1|39766.1|39806.1|39766.1|0
1642665650000|2022-01-20 08:00:50|39801.1|39761.1|39798.1|39758.1|39801.1|39761.1|39798.1|39758.1|14
1642665660000|2022-01-20 08:01:00|39796.1|39756.1|39811.1|39771.1|39811.1|39771.1|39796.1|39756.1|5
1642665680000|2022-01-20 08:01:20|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|0
1642665690000|2022-01-20 08:01:30|39818.1|39778.1|39830.1|39790.1|39836.1|39796.1|39818.1|39778.1|2
1642665700000|2022-01-20 08:01:40|39823.1|39783.1|39826.1|39786.1|39826.1|39786.1|39823.1|39783.1|25
1642665710000|2022-01-20 08:01:50|39823.1|39783.1|39813.1|39773.1|39823.1|39783.1|39813.1|39773.1|0
1642665720000|2022-01-20 08:02:00|39808.1|39768.1|39808.1|39768.1|39808.1|39768.1|39808.1|39768.1|5
1642665730000|2022-01-20 08:02:10|39796.1|39756.1|39796.1|39756.1|39796.1|39756.1|39793.1|39753.1|4
1642665740000|2022-01-20 08:02:20|39799.2|39759.2|39803.1|39763.1|39804.2|39764.2|39799.2|39759.2|7
1642665750000|2022-01-20 08:02:30|39806.1|39766.1|39806.1|39766.1|39806.1|39766.1|39806.1|39766.1|0
1642665770000|2022-01-20 08:02:50|39808.1|39768.1|39808.1|39768.1|39808.1|39768.1|39808.1|39768.1|0
1642665780000|2022-01-20 08:03:00|39803.1|39763.1|39803.1|39763.1|39803.1|39763.1|39803.1|39763.1|2
1642665790000|2022-01-20 08:03:10|39800.1|39760.1|39791.1|39751.1|39800.1|39760.1|39787.2|39747.2|10
1642665800000|2022-01-20 08:03:20|39794.1|39754.1|39794.1|39754.1|39794.1|39754.1|39791.1|39751.1|1
1642665810000|2022-01-20 08:03:30|39796.1|39756.1|39803.1|39763.1|39818.1|39778.1|39796.1|39756.1|28
1642665830000|2022-01-20 08:03:50|||||||||1
1642665840000|2022-01-20 08:04:00|39801.1|39761.1|39798.1|39758.1|39801.1|39761.1|39796.1|39756.1|13
1642665850000|2022-01-20 08:04:10|39793.1|39753.1|39793.1|39753.1|39793.1|39753.1|39793.1|39753.1|0
1642665890000|2022-01-20 08:04:50|39790.1|39750.1|39786.1|39746.1|39790.1|39750.1|39786.1|39746.1|2
1642665910000|2022-01-20 08:05:10|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|6
1642665920000|2022-01-20 08:05:20|39790.2|39750.2|39799.1|39759.1|39804.1|39764.1|39790.2|39750.2|22
1642665930000|2022-01-20 08:05:30|39802.2|39762.2|39801.1|39761.1|39802.2|39762.2|39801.1|39761.1|1
1642665940000|2022-01-20 08:05:40|39799.1|39759.1|39801.1|39761.1|39801.1|39761.1|39799.1|39759.1|0
1642665960000|2022-01-20 08:06:00|39799.1|39759.1|39799.1|39759.1|39799.1|39759.1|39799.1|39759.1|0
1642666000000|2022-01-20 08:06:40|39802.2|39762.2|39804.1|39764.1|39804.1|39764.1|39802.2|39762.2|0
1642666020000|2022-01-20 08:07:00|39806.1|39766.1|39809.1|39769.1|39809.1|39769.1|39806.1|39766.1|5
1642666030000|2022-01-20 08:07:10|||||||||1
1642666070000|2022-01-20 08:07:50|39812.2|39772.2|39814.1|39774.1|39814.1|39774.1|39812.2|39772.2|0
1642666080000|2022-01-20 08:08:00|39809.1|39769.1|39809.1|39769.1|39809.1|39769.1|39809.1|39769.1|1
1642666160000|2022-01-20 08:09:20|39806.1|39766.1|39803.1|39763.1|39806.1|39766.1|39803.1|39763.1|1
1642666170000|2022-01-20 08:09:30|39799.1|39759.1|39796.1|39756.1|39799.1|39759.1|39796.1|39756.1|0
1642666190000|2022-01-20 08:09:50|39793.1|39753.1|39793.1|39753.1|39793.1|39753.1|39793.1|39753.1|1
1642666200000|2022-01-20 08:10:00|39790.1|39750.1|39791.1|39751.1|39791.1|39751.1|39786.1|39746.1|3
1642666230000|2022-01-20 08:10:30|39789.1|39749.1|39789.1|39749.1|39789.1|39749.1|39789.1|39749.1|2
1642666270000|2022-01-20 08:11:10|39786.1|39746.1|39786.1|39746.1|39786.1|39746.1|39786.1|39746.1|0
1642666300000|2022-01-20 08:11:40|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|2
1642666310000|2022-01-20 08:11:50|39786.1|39746.1|39786.1|39746.1|39786.1|39746.1|39786.1|39746.1|4
1642666320000|2022-01-20 08:12:00|39789.1|39749.1|39789.1|39749.1|39789.1|39749.1|39789.1|39749.1|4
1642666340000|2022-01-20 08:12:20|39786.1|39746.1|39786.1|39746.1|39786.1|39746.1|39786.1|39746.1|0
1642666400000|2022-01-20 08:13:20|39781.1|39741.1|39782.1|39742.1|39784.1|39744.1|39781.1|39741.1|11
1642666410000|2022-01-20 08:13:30|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|4
1642666420000|2022-01-20 08:13:40|39782.1|39742.1|39784.1|39744.1|39784.1|39744.1|39782.1|39742.1|6
1642666440000|2022-01-20 08:14:00|39782.1|39742.1|39784.1|39744.1|39784.1|39744.1|39782.1|39742.1|3
1642666450000|2022-01-20 08:14:10|39776.1|39736.1|39784.1|39744.1|39784.1|39744.1|39776.1|39736.1|7
1642666490000|2022-01-20 08:14:50|39786.1|39746.1|39794.1|39754.1|39794.1|39754.1|39786.1|39746.1|2
1642666520000|2022-01-20 08:15:20|39797.1|39757.1|39799.1|39759.1|39799.1|39759.1|39797.1|39757.1|0
1642666620000|2022-01-20 08:17:00|39802.1|39762.1|39809.1|39769.1|39809.1|39769.1|39802.1|39762.1|6
1642666630000|2022-01-20 08:17:10|39814.1|39774.1|39826.1|39786.1|39826.1|39786.1|39814.1|39774.1|1
1642666650000|2022-01-20 08:17:30|39824.1|39784.1|39819.1|39779.1|39824.1|39784.1|39819.1|39779.1|2
1642666670000|2022-01-20 08:17:50|39816.1|39776.1|39816.1|39776.1|39816.1|39776.1|39816.1|39776.1|0
1642666680000|2022-01-20 08:18:00|||||||||1
1642666710000|2022-01-20 08:18:30|||||||||1
1642666730000|2022-01-20 08:18:50|39819.1|39779.1|39824.1|39784.1|39824.1|39784.1|39819.1|39779.1|2
1642666740000|2022-01-20 08:19:00|39826.1|39786.1|39826.1|39786.1|39826.1|39786.1|39826.1|39786.1|0
1642666790000|2022-01-20 08:19:50|||||||||1
1642666820000|2022-01-20 08:20:20|39833.1|39793.1|39833.1|39793.1|39833.1|39793.1|39833.1|39793.1|5
1642666830000|2022-01-20 08:20:30|39831.1|39791.1|39831.1|39791.1|39831.1|39791.1|39831.1|39791.1|0
1642666850000|2022-01-20 08:20:50|39828.1|39788.1|39826.1|39786.1|39828.1|39788.1|39826.1|39786.1|0
1642666860000|2022-01-20 08:21:00|39813.1|39773.1|39813.1|39773.1|39813.1|39773.1|39806.1|39766.1|9
1642666900000|2022-01-20 08:21:40|39813|39773|39813|39773|39813|39773|39813|39773|0
1642666920000|2022-01-20 08:22:00|39821.1|39781.1|39821.1|39781.1|39821.1|39781.1|39821.1|39781.1|5
1642666930000|2022-01-20 08:22:10|39819.1|39779.1|39821.1|39781.1|39821.1|39781.1|39819.1|39779.1|0
1642666960000|2022-01-20 08:22:40|39819.1|39779.1|39819.1|39779.1|39819.1|39779.1|39819.1|39779.1|0
1642666980000|2022-01-20 08:23:00|39816.1|39776.1|39816.1|39776.1|39816.1|39776.1|39816.1|39776.1|1
1642667040000|2022-01-20 08:24:00|39813|39773|39801.1|39761.1|39813|39773|39801.1|39761.1|2
1642667050000|2022-01-20 08:24:10|39796.1|39756.1|39796.1|39756.1|39796.1|39756.1|39796.1|39756.1|1
1642667060000|2022-01-20 08:24:20|39799.1|39759.1|39796.1|39756.1|39799.1|39759.1|39796.1|39756.1|0
1642667070000|2022-01-20 08:24:30|39788|39748|39791.1|39751.1|39791.1|39751.1|39788|39748|1
1642667080000|2022-01-20 08:24:40|39786.1|39746.1|39786.1|39746.1|39786.1|39746.1|39786.1|39746.1|5
1642667100000|2022-01-20 08:25:00|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|0
1642667120000|2022-01-20 08:25:20|39779.1|39739.1|39776.1|39736.1|39779.1|39739.1|39776.1|39736.1|2
1642667130000|2022-01-20 08:25:30|39779.1|39739.1|39779.1|39739.1|39779.1|39739.1|39779.1|39739.1|1
1642667160000|2022-01-20 08:26:00|39781.1|39741.1|39784.1|39744.1|39784.1|39744.1|39781.1|39741.1|0
1642667180000|2022-01-20 08:26:20|39789.1|39749.1|39789.1|39749.1|39789.1|39749.1|39789.1|39749.1|1
1642667220000|2022-01-20 08:27:00|39792.1|39752.1|39799.1|39759.1|39799.1|39759.1|39792.1|39752.1|4
1642667280000|2022-01-20 08:28:00|39796.1|39756.1|39809.1|39769.1|39809.1|39769.1|39796.1|39756.1|1
1642667320000|2022-01-20 08:28:40|39806.1|39766.1|39806.1|39766.1|39806.1|39766.1|39806.1|39766.1|0
1642667330000|2022-01-20 08:28:50|39806|39766|39806|39766|39806|39766|39806|39766|1
1642667340000|2022-01-20 08:29:00|39804.1|39764.1|39809.1|39769.1|39809.1|39769.1|39804.1|39764.1|1
1642667350000|2022-01-20 08:29:10|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|0
1642667390000|2022-01-20 08:29:50|39817.1|39777.1|39822.1|39782.1|39822.1|39782.1|39817.1|39777.1|0
1642667400000|2022-01-20 08:30:00|39824.1|39784.1|39816|39776|39824.1|39784.1|39816|39776|0
1642667440000|2022-01-20 08:30:40|39813|39773|39806|39766|39813|39773|39806|39766|1
1642667520000|2022-01-20 08:32:00|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|1
1642667530000|2022-01-20 08:32:10|39817.1|39777.1|39819.1|39779.1|39819.1|39779.1|39817.1|39777.1|0
1642667550000|2022-01-20 08:32:30|39822.1|39782.1|39824.1|39784.1|39824.1|39784.1|39822.1|39782.1|0
1642667570000|2022-01-20 08:32:50|39816|39776|39816|39776|39816|39776|39816|39776|0
1642667580000|2022-01-20 08:33:00|39819.1|39779.1|39824.1|39784.1|39824.1|39784.1|39819.1|39779.1|4
1642667590000|2022-01-20 08:33:10|39832.1|39792.1|39826|39786|39834.1|39794.1|39826|39786|1
1642667670000|2022-01-20 08:34:30|39829.1|39789.1|39829.1|39789.1|39829.1|39789.1|39829.1|39789.1|1
1642667690000|2022-01-20 08:34:50|39826|39786|39826|39786|39826|39786|39826|39786|0
1642667710000|2022-01-20 08:35:10|39829.1|39789.1|39829.1|39789.1|39829.1|39789.1|39829.1|39789.1|1
1642667750000|2022-01-20 08:35:50|39826|39786|39829|39789|39829|39789|39826|39786|1
1642667800000|2022-01-20 08:36:40|39834|39794|39834|39794|39834|39794|39834|39794|0
1642667820000|2022-01-20 08:37:00|39829|39789|39829|39789|39829|39789|39829|39789|0
1642667830000|2022-01-20 08:37:10|39832.1|39792.1|39837.1|39797.1|39837.1|39797.1|39832.1|39792.1|2
1642667850000|2022-01-20 08:37:30|39832.1|39792.1|39832.1|39792.1|39832.1|39792.1|39832.1|39792.1|0
1642667860000|2022-01-20 08:37:40|39829|39789|39829|39789|39829|39789|39829|39789|0
1642667880000|2022-01-20 08:38:00|||||||||1
1642667960000|2022-01-20 08:39:20|39826|39786|39826|39786|39826|39786|39826|39786|0
1642667970000|2022-01-20 08:39:30|39824|39784|39819|39779|39824|39784|39819|39779|1
1642667980000|2022-01-20 08:39:40|39818|39778|39816|39776|39818|39778|39816|39776|0
1642667990000|2022-01-20 08:39:50|39821|39781|39821|39781|39821|39781|39821|39781|1
1642668070000|2022-01-20 08:41:10|39826|39786|39826|39786|39826|39786|39826|39786|0
1642668120000|2022-01-20 08:42:00|39829|39789|39829|39789|39829|39789|39829|39789|3
1642668200000|2022-01-20 08:43:20|39826|39786|39826|39786|39826|39786|39826|39786|0
1642668250000|2022-01-20 08:44:10|39823|39783|39819|39779|39823|39783|39819|39779|0
1642668270000|2022-01-20 08:44:30|39810|39770|39810|39770|39810|39770|39810|39770|1
1642668280000|2022-01-20 08:44:40|39806|39766|39814|39774|39814|39774|39806|39766|2
1642668310000|2022-01-20 08:45:10|39824|39784|39824|39784|39824|39784|39824|39784|3
1642668330000|2022-01-20 08:45:30|39836.1|39796.1|39844|39804|39844|39804|39836.1|39796.1|17
1642668370000|2022-01-20 08:46:10|||||||||2
1642668420000|2022-01-20 08:47:00|39846|39806|39859|39819|39859|39819|39846|39806|1
1642668470000|2022-01-20 08:47:50|39857|39817|39857|39817|39857|39817|39857|39817|0
1642668480000|2022-01-20 08:48:00|39860.1|39820.1|39864|39824|39874|39834|39860.1|39820.1|7
1642668540000|2022-01-20 08:49:00|39854|39814|39854|39814|39854|39814|39854|39814|1
1642668590000|2022-01-20 08:49:50|39856|39816|39861|39821|39861|39821|39856|39816|1
1642668670000|2022-01-20 08:51:10|39864|39824|39871|39831|39871|39831|39864|39824|10
1642668680000|2022-01-20 08:51:20|39874|39834|39874|39834|39874|39834|39874|39834|0
1642668700000|2022-01-20 08:51:40|39879|39839|39879|39839|39879|39839|39879|39839|5
1642668710000|2022-01-20 08:51:50|39876|39836|39881|39841|39881|39841|39876|39836|0
1642668720000|2022-01-20 08:52:00|39884|39844|39891|39851|39894|39854|39881|39841|10
1642668780000|2022-01-20 08:53:00|39886|39846|39879|39839|39886|39846|39879|39839|3
1642668820000|2022-01-20 08:53:40|39871|39831|39871|39831|39871|39831|39871|39831|0
1642668870000|2022-01-20 08:54:30|39868|39828|39866|39826|39868|39828|39866|39826|0
1642668900000|2022-01-20 08:55:00|39871|39831|39871|39831|39871|39831|39866|39826|5
1642668940000|2022-01-20 08:55:40|39881|39841|39881|39841|39881|39841|39881|39841|0
1642668960000|2022-01-20 08:56:00|39876|39836|39876|39836|39876|39836|39876|39836|0
1642669020000|2022-01-20 08:57:00|39871|39831|39884|39844|39884|39844|39871|39831|2
1642669070000|2022-01-20 08:57:50|39881|39841|39879|39839|39881|39841|39879|39839|0
1642669080000|2022-01-20 08:58:00|||||||||3
1642669100000|2022-01-20 08:58:20|||||||||5
1642669130000|2022-01-20 08:58:50|39876|39836|39876|39836|39876|39836|39876|39836|2
1642669160000|2022-01-20 08:59:20|39879|39839|39879|39839|39879|39839|39879|39839|0
1642669310000|2022-01-20 09:01:50|39884|39844|39884|39844|39884|39844|39884|39844|1
1642669320000|2022-01-20 09:02:00|39879|39839|39894|39854|39894|39854|39879|39839|3
1642669420000|2022-01-20 09:03:40|||||||||1
1642669430000|2022-01-20 09:03:50|39904|39864|39914|39874|39914|39874|39904|39864|5
1642669440000|2022-01-20 09:04:00|||||||||1
1642669450000|2022-01-20 09:04:10|39904|39864|39904|39864|39904|39864|39904|39864|6
1642669460000|2022-01-20 09:04:20|39914|39874|39914|39874|39914|39874|39914|39874|13
1642669470000|2022-01-20 09:04:30|39919|39879|39924|39884|39924|39884|39919|39879|3
1642669480000|2022-01-20 09:04:40|39965.9|39925.9|39974|39934|39974|39934|39965.9|39925.9|9
1642669490000|2022-01-20 09:04:50|39977|39937|39975|39935|39977|39937|39972|39932|1
1642669500000|2022-01-20 09:05:00|39972|39932|39977|39937|39977|39937|39972|39932|1
1642669510000|2022-01-20 09:05:10|||||||||1
1642669520000|2022-01-20 09:05:20|39974|39934|39977|39937|39977|39937|39974|39934|2
1642669530000|2022-01-20 09:05:30|||||||||1
1642669540000|2022-01-20 09:05:40|39980|39940|39980|39940|39980|39940|39980|39940|0
1642669550000|2022-01-20 09:05:50|39975|39935|39972|39932|39977|39937|39972|39932|1
1642669580000|2022-01-20 09:06:20|39982|39942|39982|39942|39982|39942|39982|39942|9
1642669600000|2022-01-20 09:06:40|39985|39945|39983|39943|39985|39945|39983|39943|0
1642669610000|2022-01-20 09:06:50|39985|39945|39985|39945|39985|39945|39985|39945|0
1642669620000|2022-01-20 09:07:00|39964|39924|39954|39914|39964|39924|39954|39914|12
1642669660000|2022-01-20 09:07:40|39944|39904|39944|39904|39944|39904|39944|39904|7
1642669700000|2022-01-20 09:08:20|39942|39902|39944|39904|39944|39904|39934|39894|4
1642669720000|2022-01-20 09:08:40|39954|39914|39954|39914|39954|39914|39954|39914|1
1642669730000|2022-01-20 09:08:50|39952|39912|39947|39907|39952|39912|39944|39904|2
1642669740000|2022-01-20 09:09:00|39944|39904|39944|39904|39944|39904|39944|39904|0
1642669750000|2022-01-20 09:09:10|39947|39907|39947|39907|39947|39907|39943.9|39903.9|0
1642669760000|2022-01-20 09:09:20|39943.9|39903.9|39947|39907|39947|39907|39943.9|39903.9|0
1642669770000|2022-01-20 09:09:30|39943.9|39903.9|39943.9|39903.9|39943.9|39903.9|39943.9|39903.9|0
1642669780000|2022-01-20 09:09:40|39953.9|39913.9|39953.9|39913.9|39953.9|39913.9|39953.9|39913.9|1
1642669790000|2022-01-20 09:09:50|39977|39937|39975|39935|39977|39937|39975|39935|2
1642669800000|2022-01-20 09:10:00|39970|39930|39970|39930|39970|39930|39970|39930|2
1642669820000|2022-01-20 09:10:20|||||||||1
1642669830000|2022-01-20 09:10:30|39977|39937|39977|39937|39977|39937|39977|39937|18
1642669840000|2022-01-20 09:10:40|||||||||3
1642669860000|2022-01-20 09:11:00|39975|39935|39975|39935|39975|39935|39975|39935|1
1642669870000|2022-01-20 09:11:10|39977|39937|39977|39937|39977|39937|39977|39937|0
1642669890000|2022-01-20 09:11:30|39973.9|39933.9|39977|39937|39977|39937|39972|39932|2
1642669910000|2022-01-20 09:11:50|39972|39932|39975|39935|39975|39935|39972|39932|2
1642669920000|2022-01-20 09:12:00|39977|39937|39970|39930|39977|39937|39970|39930|1
1642669930000|2022-01-20 09:12:10|39967|39927|39967|39927|39967|39927|39967|39927|1
1642669940000|2022-01-20 09:12:20|39968.9|39928.9|39968.9|39928.9|39968.9|39928.9|39968.9|39928.9|0
1642669950000|2022-01-20 09:12:30|39967|39927|39967|39927|39967|39927|39967|39927|0
1642669990000|2022-01-20 09:13:10|39970|39930|39963.9|39923.9|39970|39930|39963.9|39923.9|1
1642670010000|2022-01-20 09:13:30|39967|39927|39967|39927|39967|39927|39967|39927|1
1642670020000|2022-01-20 09:13:40|39970|39930|39977|39937|39977|39937|39970|39930|0
1642670040000|2022-01-20 09:14:00|39970|39930|39967|39927|39970|39930|39967|39927|2
1642670050000|2022-01-20 09:14:10|39970|39930|39967|39927|39970|39930|39967|39927|1
1642670080000|2022-01-20 09:14:40|39963.9|39923.9|39963.9|39923.9|39963.9|39923.9|39963.9|39923.9|0
1642670090000|2022-01-20 09:14:50|39967|39927|39967|39927|39967|39927|39967|39927|2
1642670100000|2022-01-20 09:15:00|||||||||2
1642670110000|2022-01-20 09:15:10|39954.9|39914.9|39950.9|39910.9|39954.9|39914.9|39950.9|39910.9|10
1642670130000|2022-01-20 09:15:30|39946.9|39906.9|39946.9|39906.9|39946.9|39906.9|39946.9|39906.9|0
1642670160000|2022-01-20 09:16:00|39943.9|39903.9|39943.9|39903.9|39943.9|39903.9|39943.9|39903.9|0
1642670170000|2022-01-20 09:16:10|39938.9|39898.9|39938.9|39898.9|39938.9|39898.9|39938.9|39898.9|2
1642670180000|2022-01-20 09:16:20|39935.9|39895.9|39933.9|39893.9|39935.9|39895.9|39933.9|39893.9|0
1642670230000|2022-01-20 09:17:10|39918.9|39878.9|39918.9|39878.9|39918.9|39878.9|39918.9|39878.9|6
1642670250000|2022-01-20 09:17:30|39913.9|39873.9|39913.9|39873.9|39913.9|39873.9|39913.9|39873.9|0
1642670270000|2022-01-20 09:17:50|39926.9|39886.9|39946.9|39906.9|39948.9|39908.9|39926.9|39886.9|10
1642670280000|2022-01-20 09:18:00|39943.9|39903.9|39941.9|39901.9|39943.9|39903.9|39941.9|39901.9|1
1642670330000|2022-01-20 09:18:50|||||||||1
1642670370000|2022-01-20 09:19:30|39943.9|39903.9|39943.9|39903.9|39943.9|39903.9|39943.9|39903.9|0
1642670390000|2022-01-20 09:19:50|39946.9|39906.9|39948.9|39908.9|39948.9|39908.9|39946.9|39906.9|0
1642670510000|2022-01-20 09:21:50|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|1
1642670570000|2022-01-20 09:22:50|39948.9|39908.9|39948.9|39908.9|39948.9|39908.9|39948.9|39908.9|0
1642670600000|2022-01-20 09:23:20|39963.9|39923.9|39976.9|39936.9|39976.9|39936.9|39963.9|39923.9|12
1642670620000|2022-01-20 09:23:40|39978.9|39938.9|39978.9|39938.9|39978.9|39938.9|39978.9|39938.9|0
1642670630000|2022-01-20 09:23:50|39975.9|39935.9|39973.9|39933.9|39975.9|39935.9|39973.9|39933.9|0
1642670640000|2022-01-20 09:24:00|39971.9|39931.9|39966.9|39926.9|39973.9|39933.9|39966.9|39926.9|2
1642670660000|2022-01-20 09:24:20|39963.9|39923.9|39949.9|39909.9|39965.9|39925.9|39949.9|39909.9|1
1642670670000|2022-01-20 09:24:30|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|0
1642670700000|2022-01-20 09:25:00|39946.9|39906.9|39938.9|39898.9|39946.9|39906.9|39938.9|39898.9|2
1642670710000|2022-01-20 09:25:10|39948.9|39908.9|39948.9|39908.9|39948.9|39908.9|39948.9|39908.9|2
1642670720000|2022-01-20 09:25:20|39961.9|39921.9|39961.9|39921.9|39961.9|39921.9|39961.9|39921.9|4
1642670740000|2022-01-20 09:25:40|39964.9|39924.9|39966.9|39926.9|39966.9|39926.9|39964.9|39924.9|0
1642670750000|2022-01-20 09:25:50|39963.9|39923.9|39963.9|39923.9|39963.9|39923.9|39963.9|39923.9|0
1642670770000|2022-01-20 09:26:10|39958.9|39918.9|39958.9|39918.9|39958.9|39918.9|39958.9|39918.9|1
1642670780000|2022-01-20 09:26:20|39960.9|39920.9|39938.9|39898.9|39963.9|39923.9|39938.9|39898.9|74
1642670810000|2022-01-20 09:26:50|||||||||1
1642671010000|2022-01-20 09:30:10|39935.9|39895.9|39933.9|39893.9|39935.9|39895.9|39933.9|39893.9|0
1642671110000|2022-01-20 09:31:50|39938.9|39898.9|39933.9|39893.9|39938.9|39898.9|39933.9|39893.9|1
1642671170000|2022-01-20 09:32:50|39938.9|39898.9|39933.9|39893.9|39938.9|39898.9|39933.9|39893.9|1
1642671180000|2022-01-20 09:33:00|39928.9|39888.9|39928.9|39888.9|39928.9|39888.9|39928.9|39888.9|1
1642671190000|2022-01-20 09:33:10|39926.9|39886.9|39923.9|39883.9|39926.9|39886.9|39923.9|39883.9|0
1642671210000|2022-01-20 09:33:30|39928.9|39888.9|39928.9|39888.9|39928.9|39888.9|39928.9|39888.9|2
1642671230000|2022-01-20 09:33:50|39931.9|39891.9|39938.9|39898.9|39938.9|39898.9|39931.9|39891.9|0
1642671240000|2022-01-20 09:34:00|39935.9|39895.9|39928.9|39888.9|39935.9|39895.9|39928.9|39888.9|2
1642671260000|2022-01-20 09:34:20|39936.9|39896.9|39938.9|39898.9|39938.9|39898.9|39936.9|39896.9|2
1642671300000|2022-01-20 09:35:00|||||||||3
1642671310000|2022-01-20 09:35:10|39943.9|39903.9|39943.9|39903.9|39943.9|39903.9|39943.9|39903.9|0
1642671320000|2022-01-20 09:35:20|39938.9|39898.9|39938.9|39898.9|39938.9|39898.9|39938.9|39898.9|1
1642671480000|2022-01-20 09:38:00|39946.9|39906.9|39946.9|39906.9|39946.9|39906.9|39946.9|39906.9|1
1642671490000|2022-01-20 09:38:10|39948.9|39908.9|39933.9|39893.9|39948.9|39908.9|39933.9|39893.9|3
1642671520000|2022-01-20 09:38:40|39943.9|39903.9|39943.9|39903.9|39943.9|39903.9|39943.9|39903.9|4
1642671550000|2022-01-20 09:39:10|39945.8|39905.8|39945.8|39905.8|39945.8|39905.8|39945.8|39905.8|0
1642671580000|2022-01-20 09:39:40|39948.9|39908.9|39948.9|39908.9|39948.9|39908.9|39948.9|39908.9|0
1642671630000|2022-01-20 09:40:30|39945.8|39905.8|39940.8|39900.8|39945.8|39905.8|39940.8|39900.8|3
1642671650000|2022-01-20 09:40:50|39937.8|39897.8|39940.8|39900.8|39940.8|39900.8|39937.8|39897.8|1
1642671700000|2022-01-20 09:41:40|39938.9|39898.9|39938.9|39898.9|39938.9|39898.9|39938.9|39898.9|0
1642671740000|2022-01-20 09:42:20|39935.8|39895.8|39938.9|39898.9|39945.8|39905.8|39935.8|39895.8|1
1642671750000|2022-01-20 09:42:30|39938.8|39898.8|39938.8|39898.8|39938.8|39898.8|39938.8|39898.8|7
1642671780000|2022-01-20 09:43:00|||||||||1
1642671830000|2022-01-20 09:43:50|||||||||5
1642671870000|2022-01-20 09:44:30|39933.8|39893.8|39938.8|39898.8|39938.8|39898.8|39933.8|39893.8|1
1642671900000|2022-01-20 09:45:00|39935.8|39895.8|39933.8|39893.8|39935.8|39895.8|39933.8|39893.8|0
1642671930000|2022-01-20 09:45:30|39928.8|39888.8|39923.8|39883.8|39928.8|39888.8|39923.8|39883.8|2
1642671960000|2022-01-20 09:46:00|39920.8|39880.8|39923.8|39883.8|39923.8|39883.8|39915.8|39875.8|2
1642671990000|2022-01-20 09:46:30|39920.8|39880.8|39920.8|39880.8|39920.8|39880.8|39920.8|39880.8|2
1642672000000|2022-01-20 09:46:40|39917.8|39877.8|39923.8|39883.8|39923.8|39883.8|39917.8|39877.8|1
1642672070000|2022-01-20 09:47:50|||||||||1
1642672080000|2022-01-20 09:48:00|39920.8|39880.8|39920.8|39880.8|39920.8|39880.8|39920.8|39880.8|3
1642672090000|2022-01-20 09:48:10|39918.8|39878.8|39920.8|39880.8|39920.8|39880.8|39918.8|39878.8|0
1642672170000|2022-01-20 09:49:30|39917.8|39877.8|39915.8|39875.8|39917.8|39877.8|39915.8|39875.8|0
1642672190000|2022-01-20 09:49:50|39913.8|39873.8|39908.8|39868.8|39913.8|39873.8|39908.8|39868.8|1
1642672200000|2022-01-20 09:50:00|39905.8|39865.8|39903.8|39863.8|39905.8|39865.8|39903.8|39863.8|1
1642672220000|2022-01-20 09:50:20|||||||||1
1642672230000|2022-01-20 09:50:30|39910.8|39870.8|39908.8|39868.8|39910.8|39870.8|39908.8|39868.8|3
1642672250000|2022-01-20 09:50:50|39912.8|39872.8|39900.8|39860.8|39912.8|39872.8|39880.8|39840.8|17
1642672260000|2022-01-20 09:51:00|39908.8|39868.8|39911.8|39871.8|39911.8|39871.8|39898.8|39858.8|14
1642672270000|2022-01-20 09:51:10|39931.8|39891.8|39931.8|39891.8|39931.8|39891.8|39931.8|39891.8|12
1642672370000|2022-01-20 09:52:50|||||||||2
1642672410000|2022-01-20 09:53:30|39934.8|39894.8|39941.8|39901.8|39941.8|39901.8|39934.8|39894.8|1
1642672420000|2022-01-20 09:53:40|39946.8|39906.8|39946.8|39906.8|39946.8|39906.8|39946.8|39906.8|0
1642672500000|2022-01-20 09:55:00|||||||||1
1642672620000|2022-01-20 09:57:00|39943.8|39903.8|39943.8|39903.8|39943.8|39903.8|39943.8|39903.8|1
1642672630000|2022-01-20 09:57:10|39938.8|39898.8|39938.8|39898.8|39938.8|39898.8|39938.8|39898.8|1
1642672640000|2022-01-20 09:57:20|||||||||1
1642672670000|2022-01-20 09:57:50|39951.8|39911.8|39946.8|39906.8|39951.8|39911.8|39946.8|39906.8|5
1642672720000|2022-01-20 09:58:40|39953.8|39913.8|39953.8|39913.8|39953.8|39913.8|39953.8|39913.8|0
1642672730000|2022-01-20 09:58:50|39966.8|39926.8|39966.8|39926.8|39966.8|39926.8|39966.8|39926.8|8
1642672740000|2022-01-20 09:59:00|39963.8|39923.8|39956.8|39916.8|39963.8|39923.8|39956.8|39916.8|2
1642672750000|2022-01-20 09:59:10|39950.8|39910.8|39948.8|39908.8|39950.8|39910.8|39948.8|39908.8|1
1642672770000|2022-01-20 09:59:30|39953.8|39913.8|39953.8|39913.8|39953.8|39913.8|39953.8|39913.8|4
1642672780000|2022-01-20 09:59:40|39938.8|39898.8|39943.8|39903.8|39943.8|39903.8|39938.8|39898.8|4
1642672790000|2022-01-20 09:59:50|39945.8|39905.8|39956.8|39916.8|39956.8|39916.8|39945.8|39905.8|4
1642672800000|2022-01-20 10:00:00|||||||||1
1642672860000|2022-01-20 10:01:00|39953.8|39913.8|39938.8|39898.8|39953.8|39913.8|39938.8|39898.8|7
1642672870000|2022-01-20 10:01:10|39913.8|39873.8|39916.8|39876.8|39916.8|39876.8|39913.8|39873.8|5
1642672880000|2022-01-20 10:01:20|39914.8|39874.8|39908.8|39868.8|39914.8|39874.8|39899.7|39859.7|8
1642672910000|2022-01-20 10:01:50|39905.8|39865.8|39905.8|39865.8|39905.8|39865.8|39905.8|39865.8|2
1642672920000|2022-01-20 10:02:00|39900.8|39860.8|39888.8|39848.8|39900.8|39860.8|39888.8|39848.8|1
1642672940000|2022-01-20 10:02:20|39892.8|39852.8|39908.8|39868.8|39908.8|39868.8|39883.8|39843.8|19
1642672950000|2022-01-20 10:02:30|39898.8|39858.8|39903.8|39863.8|39903.8|39863.8|39898.8|39858.8|4
1642672960000|2022-01-20 10:02:40|39896.8|39856.8|39901.8|39861.8|39901.8|39861.8|39896.8|39856.8|2
1642672970000|2022-01-20 10:02:50|||||||||2
1642672980000|2022-01-20 10:03:00|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|1
1642673000000|2022-01-20 10:03:20|39906.8|39866.8|39906.8|39866.8|39906.8|39866.8|39906.8|39866.8|0
1642673040000|2022-01-20 10:04:00|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|0
1642673070000|2022-01-20 10:04:30|39888.8|39848.8|39888.8|39848.8|39888.8|39848.8|39888.8|39848.8|2
1642673090000|2022-01-20 10:04:50|39885.8|39845.8|39888.8|39848.8|39888.8|39848.8|39883.8|39843.8|2
1642673100000|2022-01-20 10:05:00|39893.8|39853.8|39893.8|39853.8|39893.8|39853.8|39893.8|39853.8|1
1642673110000|2022-01-20 10:05:10|39901.8|39861.8|39906.8|39866.8|39906.8|39866.8|39901.8|39861.8|1
1642673130000|2022-01-20 10:05:30|39913.8|39873.8|39921.8|39881.8|39921.8|39881.8|39913.8|39873.8|9
1642673160000|2022-01-20 10:06:00|39916.8|39876.8|39916.8|39876.8|39916.8|39876.8|39916.8|39876.8|3
1642673180000|2022-01-20 10:06:20|39913.8|39873.8|39913.8|39873.8|39913.8|39873.8|39913.8|39873.8|0
1642673250000|2022-01-20 10:07:30|39919.8|39879.8|39936.8|39896.8|39936.8|39896.8|39919.8|39879.8|1
1642673260000|2022-01-20 10:07:40|39931.8|39891.8|39923.8|39883.8|39931.8|39891.8|39923.8|39883.8|3
1642673270000|2022-01-20 10:07:50|39917.7|39877.7|39918.8|39878.8|39918.8|39878.8|39917.7|39877.7|4
1642673280000|2022-01-20 10:08:00|39915.8|39875.8|39918.8|39878.8|39918.8|39878.8|39913.8|39873.8|4
1642673290000|2022-01-20 10:08:10|39913.8|39873.8|39913.8|39873.8|39913.8|39873.8|39913.8|39873.8|0
1642673300000|2022-01-20 10:08:20|39906.8|39866.8|39908.8|39868.8|39909.8|39869.8|39906.8|39866.8|7
1642673310000|2022-01-20 10:08:30|39916.8|39876.8|39921.8|39881.8|39921.8|39881.8|39916.8|39876.8|8
1642673320000|2022-01-20 10:08:40|39923.8|39883.8|39918.8|39878.8|39926.8|39886.8|39918.8|39878.8|4
1642673330000|2022-01-20 10:08:50|39915.8|39875.8|39913.8|39873.8|39921.8|39881.8|39913.8|39873.8|19
1642673340000|2022-01-20 10:09:00|39916.8|39876.8|39916.8|39876.8|39916.8|39876.8|39913.8|39873.8|33
1642673350000|2022-01-20 10:09:10|39913.8|39873.8|39923.8|39883.8|39923.8|39883.8|39913.8|39873.8|2
1642673360000|2022-01-20 10:09:20|39921.8|39881.8|39934.8|39894.8|39936.8|39896.8|39919.8|39879.8|14
1642673370000|2022-01-20 10:09:30|39942.8|39902.8|39936.8|39896.8|39942.8|39902.8|39933.8|39893.8|4
1642673380000|2022-01-20 10:09:40|39933.8|39893.8|39934.8|39894.8|39941.8|39901.8|39933.8|39893.8|12
1642673400000|2022-01-20 10:10:00|39936.8|39896.8|39936.8|39896.8|39936.8|39896.8|39936.8|39896.8|0
1642673410000|2022-01-20 10:10:10|39944.8|39904.8|39944.8|39904.8|39944.8|39904.8|39944.8|39904.8|11
1642673430000|2022-01-20 10:10:30|39946.8|39906.8|39949.8|39909.8|39949.8|39909.8|39946.8|39906.8|1
1642673440000|2022-01-20 10:10:40|39946.8|39906.8|39949.8|39909.8|39951.8|39911.8|39946.8|39906.8|6
1642673450000|2022-01-20 10:10:50|39952.8|39912.8|39952.8|39912.8|39952.8|39912.8|39952.8|39912.8|0
1642673460000|2022-01-20 10:11:00|39955.8|39915.8|39946.8|39906.8|39957.8|39917.8|39944.8|39904.8|4
1642673470000|2022-01-20 10:11:10|39944.8|39904.8|39952.8|39912.8|39952.8|39912.8|39944.8|39904.8|1
1642673480000|2022-01-20 10:11:20|39949.8|39909.8|39951.8|39911.8|39951.8|39911.8|39949.8|39909.8|0
1642673510000|2022-01-20 10:11:50|39946.8|39906.8|39946.8|39906.8|39946.8|39906.8|39946.8|39906.8|0
1642673570000|2022-01-20 10:12:50|39943.8|39903.8|39946.8|39906.8|39946.8|39906.8|39943.8|39903.8|2
1642673600000|2022-01-20 10:13:20|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|0
1642673640000|2022-01-20 10:14:00|39954.8|39914.8|39949.8|39909.8|39954.8|39914.8|39949.8|39909.8|1
1642673650000|2022-01-20 10:14:10|39954.8|39914.8|39959.8|39919.8|39959.8|39919.8|39954.8|39914.8|0
1642673660000|2022-01-20 10:14:20|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|3
1642673690000|2022-01-20 10:14:50|39966.8|39926.8|39969.8|39929.8|39969.8|39929.8|39966.8|39926.8|3
1642673700000|2022-01-20 10:15:00|39964.8|39924.8|39964.8|39924.8|39964.8|39924.8|39964.8|39924.8|1
1642673720000|2022-01-20 10:15:20|39966.8|39926.8|39964.8|39924.8|39966.8|39926.8|39964.8|39924.8|7
1642673730000|2022-01-20 10:15:30|39966.8|39926.8|39966.8|39926.8|39966.8|39926.8|39966.8|39926.8|0
1642673790000|2022-01-20 10:16:30|39964.8|39924.8|39964.8|39924.8|39964.8|39924.8|39964.8|39924.8|6
1642673800000|2022-01-20 10:16:40|39958.7|39918.7|39958.7|39918.7|39958.7|39918.7|39958.7|39918.7|1
1642673810000|2022-01-20 10:16:50|39943.7|39903.7|39943.7|39903.7|39943.7|39903.7|39943.7|39903.7|18
1642673870000|2022-01-20 10:17:50|39946.8|39906.8|39946.8|39906.8|39946.8|39906.8|39946.8|39906.8|0
1642673880000|2022-01-20 10:18:00|39948.7|39908.7|39940.7|39900.7|39948.7|39908.7|39940.7|39900.7|57
1642673940000|2022-01-20 10:19:00|||||||||16
1642673950000|2022-01-20 10:19:10|39946.7|39906.7|39950.7|39910.7|39950.7|39910.7|39946.7|39906.7|8
1642673990000|2022-01-20 10:19:50|39947.7|39907.7|39940.7|39900.7|39947.7|39907.7|39940.7|39900.7|2
1642674000000|2022-01-20 10:20:00|39937.7|39897.7|39937.7|39897.7|39937.7|39897.7|39937.7|39897.7|0
1642674040000|2022-01-20 10:20:40|39950.7|39910.7|39950.7|39910.7|39950.7|39910.7|39950.7|39910.7|2
1642674090000|2022-01-20 10:21:30|||||||||1
1642674110000|2022-01-20 10:21:50|39947.7|39907.7|39942.7|39902.7|39947.7|39907.7|39937.7|39897.7|2
1642674120000|2022-01-20 10:22:00|39947.7|39907.7|39950.7|39910.7|39950.7|39910.7|39947.7|39907.7|0
1642674240000|2022-01-20 10:24:00|39942.7|39902.7|39942.7|39902.7|39942.7|39902.7|39942.7|39902.7|7
1642674270000|2022-01-20 10:24:30|||||||||1
1642674290000|2022-01-20 10:24:50|||||||||10
1642674300000|2022-01-20 10:25:00|39940.7|39900.7|39937.7|39897.7|39940.7|39900.7|39937.7|39897.7|0
1642674310000|2022-01-20 10:25:10|||||||||10
1642674320000|2022-01-20 10:25:20|39920.7|39880.7|39920.7|39880.7|39920.7|39880.7|39920.7|39880.7|5
1642674330000|2022-01-20 10:25:30|39922.7|39882.7|39922.7|39882.7|39922.7|39882.7|39922.7|39882.7|2
1642674360000|2022-01-20 10:26:00|39919.7|39879.7|39917.7|39877.7|39919.7|39879.7|39917.7|39877.7|0
1642674390000|2022-01-20 10:26:30|39912.7|39872.7|39907.7|39867.7|39912.7|39872.7|39907.7|39867.7|3
1642674430000|2022-01-20 10:27:10|||||||||1
1642674470000|2022-01-20 10:27:50|39902.7|39862.7|39902.7|39862.7|39902.7|39862.7|39902.7|39862.7|1
1642674480000|2022-01-20 10:28:00|39897.7|39857.7|39897.7|39857.7|39897.7|39857.7|39897.7|39857.7|0
1642674490000|2022-01-20 10:28:10|39899.7|39859.7|39902.7|39862.7|39902.7|39862.7|39899.7|39859.7|1
1642674500000|2022-01-20 10:28:20|39899.7|39859.7|39897.7|39857.7|39899.7|39859.7|39897.7|39857.7|0
1642674510000|2022-01-20 10:28:30|39904.7|39864.7|39904.7|39864.7|39904.7|39864.7|39904.7|39864.7|1
1642674520000|2022-01-20 10:28:40|39902.7|39862.7|39897.7|39857.7|39902.7|39862.7|39897.7|39857.7|0
1642674530000|2022-01-20 10:28:50|39892.7|39852.7|39917.7|39877.7|39917.7|39877.7|39892.7|39852.7|21
1642674540000|2022-01-20 10:29:00|||||||||2
1642674560000|2022-01-20 10:29:20|39910.7|39870.7|39920.7|39880.7|39920.7|39880.7|39910.7|39870.7|18
1642674570000|2022-01-20 10:29:30|39925.7|39885.7|39930.7|39890.7|39930.7|39890.7|39925.7|39885.7|0
1642674580000|2022-01-20 10:29:40|39932.7|39892.7|39932.7|39892.7|39932.7|39892.7|39932.7|39892.7|0
1642674610000|2022-01-20 10:30:10|39937.7|39897.7|39932.7|39892.7|39937.7|39897.7|39932.7|39892.7|0
1642674690000|2022-01-20 10:31:30|39927.7|39887.7|39927.7|39887.7|39927.7|39887.7|39927.7|39887.7|0
1642674710000|2022-01-20 10:31:50|39937.7|39897.7|39937.7|39897.7|39937.7|39897.7|39937.7|39897.7|13
1642674720000|2022-01-20 10:32:00|39930.7|39890.7|39933.7|39893.7|39933.7|39893.7|39917.7|39877.7|10
1642674730000|2022-01-20 10:32:10|39930.7|39890.7|39937.7|39897.7|39937.7|39897.7|39930.7|39890.7|4
1642674760000|2022-01-20 10:32:40|39950.7|39910.7|39940.7|39900.7|39950.7|39910.7|39940.7|39900.7|44
1642674770000|2022-01-20 10:32:50|39937.7|39897.7|39932.7|39892.7|39937.7|39897.7|39932.7|39892.7|0
1642674780000|2022-01-20 10:33:00|39929.7|39889.7|39927.7|39887.7|39929.7|39889.7|39927.7|39887.7|0
1642674790000|2022-01-20 10:33:10|39912.7|39872.7|39920.7|39880.7|39920.7|39880.7|39912.7|39872.7|1
1642674800000|2022-01-20 10:33:20|39925.7|39885.7|39932.7|39892.7|39932.7|39892.7|39925.7|39885.7|0
1642674810000|2022-01-20 10:33:30|39930.7|39890.7|39930.7|39890.7|39930.7|39890.7|39930.7|39890.7|0
1642674820000|2022-01-20 10:33:40|39932.7|39892.7|39937.7|39897.7|39937.7|39897.7|39932.7|39892.7|12
1642674840000|2022-01-20 10:34:00|||||||||4
1642674850000|2022-01-20 10:34:10|39927.7|39887.7|39927.7|39887.7|39927.7|39887.7|39927.7|39887.7|10
1642674860000|2022-01-20 10:34:20|39925.7|39885.7|39915.7|39875.7|39925.7|39885.7|39915.7|39875.7|12
1642674870000|2022-01-20 10:34:30|39909.7|39869.7|39915.7|39875.7|39915.7|39875.7|39909.7|39869.7|1
1642674890000|2022-01-20 10:34:50|39912.7|39872.7|39912.7|39872.7|39912.7|39872.7|39912.7|39872.7|0
1642674900000|2022-01-20 10:35:00|39917.7|39877.7|39932.7|39892.7|39937.7|39897.7|39917.7|39877.7|13
1642674910000|2022-01-20 10:35:10|39937.7|39897.7|39937.7|39897.7|39937.7|39897.7|39937.7|39897.7|0
1642674920000|2022-01-20 10:35:20|39942.7|39902.7|39930.7|39890.7|39942.7|39902.7|39930.7|39890.7|56
1642674940000|2022-01-20 10:35:40|39927.7|39887.7|39912.7|39872.7|39927.7|39887.7|39912.7|39872.7|1
1642674950000|2022-01-20 10:35:50|39915.7|39875.7|39927.7|39887.7|39927.7|39887.7|39915.7|39875.7|2
1642674960000|2022-01-20 10:36:00|39932.7|39892.7|39922.7|39882.7|39932.7|39892.7|39922.7|39882.7|22
1642674990000|2022-01-20 10:36:30|39920.7|39880.7|39912.7|39872.7|39920.7|39880.7|39912.7|39872.7|5
1642675000000|2022-01-20 10:36:40|39909.6|39869.6|39907.7|39867.7|39909.6|39869.6|39907.7|39867.7|1
1642675010000|2022-01-20 10:36:50|39910.7|39870.7|39907.7|39867.7|39912.7|39872.7|39907.7|39867.7|21
1642675020000|2022-01-20 10:37:00|39902.7|39862.7|39902.7|39862.7|39902.7|39862.7|39902.7|39862.7|16
1642675040000|2022-01-20 10:37:20|39927.7|39887.7|39927.7|39887.7|39927.7|39887.7|39927.7|39887.7|25
1642675050000|2022-01-20 10:37:30|39924.6|39884.6|39922.7|39882.7|39924.6|39884.6|39922.7|39882.7|0
1642675060000|2022-01-20 10:37:40|39919.6|39879.6|39915.7|39875.7|39919.6|39879.6|39910.7|39870.7|18
1642675070000|2022-01-20 10:37:50|||||||||7
1642675080000|2022-01-20 10:38:00|||||||||13
1642675130000|2022-01-20 10:38:50|39918.7|39878.7|39920.7|39880.7|39922.7|39882.7|39918.7|39878.7|1
1642675140000|2022-01-20 10:39:00|39917.7|39877.7|39907.7|39867.7|39917.7|39877.7|39907.7|39867.7|8
1642675150000|2022-01-20 10:39:10|39905.7|39865.7|39895.7|39855.7|39905.7|39865.7|39895.7|39855.7|42
1642675160000|2022-01-20 10:39:20|39899.6|39859.6|39900.7|39860.7|39905.7|39865.7|39899.6|39859.6|7
1642675170000|2022-01-20 10:39:30|39903.7|39863.7|39905.7|39865.7|39905.7|39865.7|39903.7|39863.7|0
1642675180000|2022-01-20 10:39:40|39887.6|39847.6|39882.7|39842.7|39887.6|39847.6|39882.7|39842.7|25
1642675210000|2022-01-20 10:40:10|39885.7|39845.7|39897.7|39857.7|39897.7|39857.7|39885.7|39845.7|1
1642675230000|2022-01-20 10:40:30|39897.6|39857.6|39890.7|39850.7|39897.6|39857.6|39890.7|39850.7|6
1642675240000|2022-01-20 10:40:40|39895.7|39855.7|39895.7|39855.7|39895.7|39855.7|39895.7|39855.7|0
1642675250000|2022-01-20 10:40:50|39893.7|39853.7|39897.6|39857.6|39897.6|39857.6|39890.7|39850.7|14
1642675260000|2022-01-20 10:41:00|||||||||127
1642675270000|2022-01-20 10:41:10|39900.7|39860.7|39907.6|39867.6|39907.6|39867.6|39900.7|39860.7|0
1642675290000|2022-01-20 10:41:30|39912.6|39872.6|39912.6|39872.6|39912.6|39872.6|39912.6|39872.6|4
1642675300000|2022-01-20 10:41:40|39909.6|39869.6|39907.6|39867.6|39909.6|39869.6|39907.6|39867.6|0
1642675310000|2022-01-20 10:41:50|39897.6|39857.6|39897.6|39857.6|39897.6|39857.6|39897.6|39857.6|16
1642675320000|2022-01-20 10:42:00|39895.7|39855.7|39887.6|39847.6|39895.7|39855.7|39887.6|39847.6|1
1642675360000|2022-01-20 10:42:40|39880.7|39840.7|39887.6|39847.6|39887.6|39847.6|39880.7|39840.7|5
1642675370000|2022-01-20 10:42:50|39889.6|39849.6|39890.7|39850.7|39890.7|39850.7|39889.6|39849.6|4
1642675400000|2022-01-20 10:43:20|39887.6|39847.6|39897.6|39857.6|39897.6|39857.6|39887.6|39847.6|2
1642675410000|2022-01-20 10:43:30|39900.7|39860.7|39890.7|39850.7|39900.7|39860.7|39890.7|39850.7|1
1642675420000|2022-01-20 10:43:40|39887.6|39847.6|39887.6|39847.6|39887.6|39847.6|39887.6|39847.6|0
1642675440000|2022-01-20 10:44:00|39877.6|39837.6|39887.6|39847.6|39887.6|39847.6|39877.6|39837.6|8
1642675450000|2022-01-20 10:44:10|39889.6|39849.6|39892.6|39852.6|39892.6|39852.6|39889.6|39849.6|8
1642675460000|2022-01-20 10:44:20|39890.7|39850.7|39897.6|39857.6|39897.6|39857.6|39890.7|39850.7|6
1642675470000|2022-01-20 10:44:30|39890.7|39850.7|39892.6|39852.6|39892.6|39852.6|39890.7|39850.7|3
1642675490000|2022-01-20 10:44:50|39890.6|39850.6|39890.6|39850.6|39890.6|39850.6|39890.6|39850.6|0
1642675510000|2022-01-20 10:45:10|39887.6|39847.6|39887.6|39847.6|39887.6|39847.6|39887.6|39847.6|0
1642675520000|2022-01-20 10:45:20|39880.6|39840.6|39877.6|39837.6|39880.6|39840.6|39877.6|39837.6|16
1642675530000|2022-01-20 10:45:30|||||||||3
1642675540000|2022-01-20 10:45:40|39870.6|39830.6|39870.6|39830.6|39870.6|39830.6|39870.6|39830.6|4
1642675550000|2022-01-20 10:45:50|39867.6|39827.6|39867.6|39827.6|39870.6|39830.6|39867.6|39827.6|1
1642675560000|2022-01-20 10:46:00|39877.6|39837.6|39877.6|39837.6|39877.6|39837.6|39877.6|39837.6|30
1642675580000|2022-01-20 10:46:20|39879.6|39839.6|39879.6|39839.6|39879.6|39839.6|39879.6|39839.6|0
1642675590000|2022-01-20 10:46:30|39877.6|39837.6|39877.6|39837.6|39877.6|39837.6|39877.6|39837.6|0
1642675620000|2022-01-20 10:47:00|39887.6|39847.6|39887.6|39847.6|39887.6|39847.6|39887.6|39847.6|2
1642675650000|2022-01-20 10:47:30|39890.6|39850.6|39885.6|39845.6|39890.6|39850.6|39877.6|39837.6|6
1642675660000|2022-01-20 10:47:40|39880.6|39840.6|39880.6|39840.6|39880.6|39840.6|39880.6|39840.6|2
1642675680000|2022-01-20 10:48:00|39875.6|39835.6|39860.6|39820.6|39875.6|39835.6|39860.6|39820.6|103
1642675690000|2022-01-20 10:48:10|39867.6|39827.6|39880.6|39840.6|39880.6|39840.6|39867.6|39827.6|9
1642675700000|2022-01-20 10:48:20|39883.7|39843.7|39887.6|39847.6|39887.6|39847.6|39883.7|39843.7|7
1642675710000|2022-01-20 10:48:30|39882.6|39842.6|39887.6|39847.6|39887.6|39847.6|39882.6|39842.6|17
1642675720000|2022-01-20 10:48:40|39882.6|39842.6|39875.6|39835.6|39882.6|39842.6|39875.6|39835.6|46
1642675730000|2022-01-20 10:48:50|||||||||3
1642675740000|2022-01-20 10:49:00|39870.6|39830.6|39870.6|39830.6|39870.6|39830.6|39870.6|39830.6|0
1642675750000|2022-01-20 10:49:10|||||||||1
1642675760000|2022-01-20 10:49:20|||||||||1
1642675790000|2022-01-20 10:49:50|||||||||2
1642675850000|2022-01-20 10:50:50|39885.6|39845.6|39885.6|39845.6|39885.6|39845.6|39885.6|39845.6|6
1642675860000|2022-01-20 10:51:00|39880.6|39840.6|39880.6|39840.6|39880.6|39840.6|39877.6|39837.6|5
1642675880000|2022-01-20 10:51:20|39877.6|39837.6|39877.6|39837.6|39877.6|39837.6|39877.6|39837.6|0
1642675890000|2022-01-20 10:51:30|39862.6|39822.6|39862.6|39822.6|39862.6|39822.6|39862.6|39822.6|8
1642675900000|2022-01-20 10:51:40|39859.6|39819.6|39862.6|39822.6|39862.6|39822.6|39857.6|39817.6|3
1642675910000|2022-01-20 10:51:50|39865.6|39825.6|39867.6|39827.6|39867.6|39827.6|39865.6|39825.6|0
1642675940000|2022-01-20 10:52:20|39872.6|39832.6|39867.6|39827.6|39874.6|39834.6|39867.6|39827.6|11
1642675950000|2022-01-20 10:52:30|||||||||1
1642675980000|2022-01-20 10:53:00|39860.6|39820.6|39859.6|39819.6|39862.6|39822.6|39859.6|39819.6|8
1642675990000|2022-01-20 10:53:10|39860.6|39820.6|39857.6|39817.6|39860.6|39820.6|39857.6|39817.6|3
1642676000000|2022-01-20 10:53:20|39860.6|39820.6|39857.6|39817.6|39860.6|39820.6|39857.6|39817.6|54
1642676010000|2022-01-20 10:53:30|39854.6|39814.6|39854.6|39814.6|39854.6|39814.6|39854.6|39814.6|4
1642676040000|2022-01-20 10:54:00|39852.6|39812.6|39852.6|39812.6|39852.6|39812.6|39852.6|39812.6|2
1642676060000|2022-01-20 10:54:20|39854.6|39814.6|39854.6|39814.6|39854.6|39814.6|39854.6|39814.6|0
1642676080000|2022-01-20 10:54:40|||||||||1
1642676140000|2022-01-20 10:55:40|39857.6|39817.6|39857.6|39817.6|39857.6|39817.6|39857.6|39817.6|6
1642676150000|2022-01-20 10:55:50|39860.6|39820.6|39860.6|39820.6|39860.6|39820.6|39860.6|39820.6|0
1642676160000|2022-01-20 10:56:00|39857.6|39817.6|39857.6|39817.6|39857.6|39817.6|39857.6|39817.6|0
1642676170000|2022-01-20 10:56:10|39847.6|39807.6|39847.6|39807.6|39847.6|39807.6|39847.6|39807.6|5
1642676200000|2022-01-20 10:56:40|||||||||1
1642676210000|2022-01-20 10:56:50|39842.6|39802.6|39842.6|39802.6|39842.6|39802.6|39842.6|39802.6|1
1642676220000|2022-01-20 10:57:00|39839.6|39799.6|39842.6|39802.6|39842.6|39802.6|39827.6|39787.6|4
1642676230000|2022-01-20 10:57:10|39837.6|39797.6|39852.6|39812.6|39852.6|39812.6|39837.6|39797.6|3
1642676240000|2022-01-20 10:57:20|39847.6|39807.6|39847.6|39807.6|39847.6|39807.6|39847.6|39807.6|0
1642676270000|2022-01-20 10:57:50|39838.6|39798.6|39838.6|39798.6|39838.6|39798.6|39838.6|39798.6|16
1642676280000|2022-01-20 10:58:00|39841.6|39801.6|39850.6|39810.6|39850.6|39810.6|39838.6|39798.6|3
1642676290000|2022-01-20 10:58:10|39855.6|39815.6|39855.6|39815.6|39855.6|39815.6|39855.6|39815.6|0
1642676300000|2022-01-20 10:58:20|39857.6|39817.6|39857.6|39817.6|39857.6|39817.6|39857.6|39817.6|0
1642676310000|2022-01-20 10:58:30|||||||||1
1642676320000|2022-01-20 10:58:40|39860.6|39820.6|39857.6|39817.6|39860.6|39820.6|39857.6|39817.6|29
1642676340000|2022-01-20 10:59:00|39855.6|39815.6|39850.6|39810.6|39855.6|39815.6|39850.6|39810.6|3
1642676350000|2022-01-20 10:59:10|||||||||4
1642676360000|2022-01-20 10:59:20|39860.6|39820.6|39860.6|39820.6|39860.6|39820.6|39860.6|39820.6|11
1642676370000|2022-01-20 10:59:30|||||||||1
1642676380000|2022-01-20 10:59:40|39862.6|39822.6|39865.6|39825.6|39870.6|39830.6|39860.6|39820.6|5
1642676390000|2022-01-20 10:59:50|39870.6|39830.6|39870.6|39830.6|39870.6|39830.6|39870.6|39830.6|1
1642676410000|2022-01-20 11:00:10|39865.6|39825.6|39862.6|39822.6|39865.6|39825.6|39862.6|39822.6|0
1642676550000|2022-01-20 11:02:30|39837.6|39797.6|39837.6|39797.6|39837.6|39797.6|39837.6|39797.6|12
1642676560000|2022-01-20 11:02:40|39847.6|39807.6|39849.6|39809.6|39849.6|39809.6|39847.6|39807.6|35
1642676580000|2022-01-20 11:03:00|39835.6|39795.6|39835.6|39795.6|39835.6|39795.6|39835.6|39795.6|20
1642676600000|2022-01-20 11:03:20|39827.6|39787.6|39829.6|39789.6|39835.6|39795.6|39827.6|39787.6|11
1642676630000|2022-01-20 11:03:50|39827.6|39787.6|39819.6|39779.6|39827.6|39787.6|39819.6|39779.6|19
1642676640000|2022-01-20 11:04:00|39814.6|39774.6|39814.6|39774.6|39814.6|39774.6|39814.6|39774.6|0
1642676700000|2022-01-20 11:05:00|39817.6|39777.6|39820.6|39780.6|39820.6|39780.6|39817.6|39777.6|0
1642676720000|2022-01-20 11:05:20|39822.6|39782.6|39822.6|39782.6|39822.6|39782.6|39822.6|39782.6|0
1642676730000|2022-01-20 11:05:30|39802.6|39762.6|39802.6|39762.6|39802.6|39762.6|39802.6|39762.6|29
1642676780000|2022-01-20 11:06:20|39799.6|39759.6|39802.6|39762.6|39802.6|39762.6|39799.6|39759.6|4
1642676820000|2022-01-20 11:07:00|39807.6|39767.6|39807.6|39767.6|39807.6|39767.6|39807.6|39767.6|0
1642676860000|2022-01-20 11:07:40|39812.6|39772.6|39812.6|39772.6|39812.6|39772.6|39812.6|39772.6|2
1642676870000|2022-01-20 11:07:50|39817.6|39777.6|39817.6|39777.6|39817.6|39777.6|39817.6|39777.6|1
1642676880000|2022-01-20 11:08:00|39815.6|39775.6|39812.6|39772.6|39817.6|39777.6|39812.6|39772.6|3
1642676900000|2022-01-20 11:08:20|39814.6|39774.6|39812.6|39772.6|39814.6|39774.6|39812.6|39772.6|0
1642676920000|2022-01-20 11:08:40|39807.6|39767.6|39812.6|39772.6|39812.6|39772.6|39807.6|39767.6|1
1642676930000|2022-01-20 11:08:50|39797.6|39757.6|39797.6|39757.6|39797.6|39757.6|39797.6|39757.6|6
1642676940000|2022-01-20 11:09:00|39802.6|39762.6|39800.6|39760.6|39805.6|39765.6|39800.6|39760.6|7
1642676950000|2022-01-20 11:09:10|39799.6|39759.6|39797.6|39757.6|39799.6|39759.6|39797.6|39757.6|0
1642676990000|2022-01-20 11:09:50|39792.6|39752.6|39792.6|39752.6|39792.6|39752.6|39792.6|39752.6|1
1642677000000|2022-01-20 11:10:00|39789.6|39749.6|39784.6|39744.6|39789.6|39749.6|39784.6|39744.6|1
1642677010000|2022-01-20 11:10:10|39781.5|39741.5|39775.6|39735.6|39784.6|39744.6|39772.6|39732.6|22
1642677020000|2022-01-20 11:10:20|39777.6|39737.6|39787.6|39747.6|39787.6|39747.6|39775.6|39735.6|5
1642677030000|2022-01-20 11:10:30|39785.6|39745.6|39789.6|39749.6|39789.6|39749.6|39785.6|39745.6|0
1642677040000|2022-01-20 11:10:40|39785.6|39745.6|39785.6|39745.6|39785.6|39745.6|39785.6|39745.6|0
1642677050000|2022-01-20 11:10:50|39787.6|39747.6|39795.6|39755.6|39795.6|39755.6|39787.6|39747.6|8
1642677060000|2022-01-20 11:11:00|39797.6|39757.6|39795.6|39755.6|39797.6|39757.6|39795.6|39755.6|0
1642677070000|2022-01-20 11:11:10|39797.6|39757.6|39797.6|39757.6|39797.6|39757.6|39797.6|39757.6|1
1642677110000|2022-01-20 11:11:50|39800.6|39760.6|39795.6|39755.6|39800.6|39760.6|39795.6|39755.6|2
1642677120000|2022-01-20 11:12:00|39792.6|39752.6|39792.6|39752.6|39792.6|39752.6|39792.6|39752.6|0
1642677140000|2022-01-20 11:12:20|39790.6|39750.6|39790.6|39750.6|39790.6|39750.6|39787.6|39747.6|1
1642677150000|2022-01-20 11:12:30|39787.6|39747.6|39787.6|39747.6|39790.6|39750.6|39787.6|39747.6|0
1642677210000|2022-01-20 11:13:30|39779.5|39739.5|39772.6|39732.6|39779.5|39739.5|39769.5|39729.5|27
1642677220000|2022-01-20 11:13:40|39774.5|39734.5|39775.6|39735.6|39777.6|39737.6|39774.5|39734.5|1
1642677230000|2022-01-20 11:13:50|39777.6|39737.6|39777.6|39737.6|39777.6|39737.6|39777.6|39737.6|3
1642677240000|2022-01-20 11:14:00|||||||||4
1642677250000|2022-01-20 11:14:10|39780.6|39740.6|39790.6|39750.6|39790.6|39750.6|39780.6|39740.6|6
1642677270000|2022-01-20 11:14:30|39795.6|39755.6|39795.6|39755.6|39795.6|39755.6|39795.6|39755.6|0
1642677290000|2022-01-20 11:14:50|39797.6|39757.6|39800.6|39760.6|39800.6|39760.6|39797.6|39757.6|4
1642677320000|2022-01-20 11:15:20|||||||||1
1642677330000|2022-01-20 11:15:30|39796.6|39756.6|39787.5|39747.5|39796.6|39756.6|39780.6|39740.6|3
1642677340000|2022-01-20 11:15:40|39785.6|39745.6|39785.6|39745.6|39785.6|39745.6|39785.6|39745.6|0
1642677350000|2022-01-20 11:15:50|39797.5|39757.5|39772.5|39732.5|39797.5|39757.5|39772.5|39732.5|15
1642677360000|2022-01-20 11:16:00|39775.6|39735.6|39780.6|39740.6|39785.6|39745.6|39775.6|39735.6|1
1642677370000|2022-01-20 11:16:10|39783.6|39743.6|39785.6|39745.6|39785.6|39745.6|39783.6|39743.6|0
1642677380000|2022-01-20 11:16:20|||||||||1
1642677430000|2022-01-20 11:17:10|39787.5|39747.5|39787.5|39747.5|39787.5|39747.5|39787.5|39747.5|0
1642677450000|2022-01-20 11:17:30|||||||||7
1642677460000|2022-01-20 11:17:40|39785.6|39745.6|39785.6|39745.6|39785.6|39745.6|39785.6|39745.6|0
1642677480000|2022-01-20 11:18:00|39787.5|39747.5|39787.5|39747.5|39787.5|39747.5|39787.5|39747.5|0
1642677550000|2022-01-20 11:19:10|39785.5|39745.5|39785.5|39745.5|39785.5|39745.5|39785.5|39745.5|0
1642677560000|2022-01-20 11:19:20|39777.5|39737.5|39780.5|39740.5|39780.5|39740.5|39769.5|39729.5|6
1642677570000|2022-01-20 11:19:30|39783.6|39743.6|39780.5|39740.5|39787.5|39747.5|39780.5|39740.5|8
1642677590000|2022-01-20 11:19:50|39785.5|39745.5|39787.5|39747.5|39787.5|39747.5|39780.5|39740.5|2
1642677600000|2022-01-20 11:20:00|||||||||12
1642677610000|2022-01-20 11:20:10|39790.5|39750.5|39790.5|39750.5|39790.5|39750.5|39790.5|39750.5|0
1642677620000|2022-01-20 11:20:20|39786.6|39746.6|39777.5|39737.5|39786.6|39746.6|39777.5|39737.5|5
1642677630000|2022-01-20 11:20:30|39773.6|39733.6|39747.5|39707.5|39773.6|39733.6|39747.5|39707.5|14
1642677660000|2022-01-20 11:21:00|39752.5|39712.5|39747.5|39707.5|39752.5|39712.5|39747.5|39707.5|0
1642677670000|2022-01-20 11:21:10|39750.5|39710.5|39747.5|39707.5|39752.5|39712.5|39747.5|39707.5|2
1642677680000|2022-01-20 11:21:20|||||||||1
1642677700000|2022-01-20 11:21:40|39744.5|39704.5|39747.5|39707.5|39747.5|39707.5|39744.5|39704.5|0
1642677720000|2022-01-20 11:22:00|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|1
1642677730000|2022-01-20 11:22:10|39752.5|39712.5|39752.5|39712.5|39752.5|39712.5|39752.5|39712.5|0
1642677740000|2022-01-20 11:22:20|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|0
1642677750000|2022-01-20 11:22:30|39753.5|39713.5|39757.5|39717.5|39757.5|39717.5|39753.5|39713.5|0
1642677780000|2022-01-20 11:23:00|39754.5|39714.5|39752.5|39712.5|39754.5|39714.5|39750.5|39710.5|2
1642677790000|2022-01-20 11:23:10|39750.5|39710.5|39752.5|39712.5|39752.5|39712.5|39750.5|39710.5|0
1642677800000|2022-01-20 11:23:20|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|0
1642677820000|2022-01-20 11:23:40|39755.5|39715.5|39750.5|39710.5|39755.5|39715.5|39750.5|39710.5|1
1642677840000|2022-01-20 11:24:00|||||||||2
1642677850000|2022-01-20 11:24:10|39752.5|39712.5|39747.5|39707.5|39752.5|39712.5|39747.5|39707.5|0
1642677860000|2022-01-20 11:24:20|39753.5|39713.5|39755.5|39715.5|39755.5|39715.5|39753.5|39713.5|5
1642677890000|2022-01-20 11:24:50|39749.5|39709.5|39752.5|39712.5|39752.5|39712.5|39747.5|39707.5|1
1642677900000|2022-01-20 11:25:00|39762.5|39722.5|39760.5|39720.5|39762.5|39722.5|39760.5|39720.5|1
1642677920000|2022-01-20 11:25:20|39762.5|39722.5|39760.5|39720.5|39762.5|39722.5|39760.5|39720.5|2
1642677950000|2022-01-20 11:25:50|39765.5|39725.5|39767.5|39727.5|39767.5|39727.5|39765.5|39725.5|0
1642677970000|2022-01-20 11:26:10|||||||||1
1642678020000|2022-01-20 11:27:00|39770.5|39730.5|39770.5|39730.5|39770.5|39730.5|39770.5|39730.5|1
1642678040000|2022-01-20 11:27:20|39767.5|39727.5|39767.5|39727.5|39767.5|39727.5|39767.5|39727.5|0
1642678080000|2022-01-20 11:28:00|39765.5|39725.5|39762.5|39722.5|39765.5|39725.5|39762.5|39722.5|1
1642678090000|2022-01-20 11:28:10|39757.5|39717.5|39757.5|39717.5|39757.5|39717.5|39757.5|39717.5|0
1642678200000|2022-01-20 11:30:00|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|1
1642678210000|2022-01-20 11:30:10|39747.5|39707.5|39747.5|39707.5|39747.5|39707.5|39747.5|39707.5|2
1642678240000|2022-01-20 11:30:40|||||||||1
1642678270000|2022-01-20 11:31:10|39739.5|39699.5|39737.5|39697.5|39739.5|39699.5|39737.5|39697.5|0
1642678290000|2022-01-20 11:31:30|||||||||1
1642678330000|2022-01-20 11:32:10|||||||||8
1642678400000|2022-01-20 11:33:20|39739.5|39699.5|39739.5|39699.5|39739.5|39699.5|39739.5|39699.5|0
1642678410000|2022-01-20 11:33:30|39737.5|39697.5|39737.5|39697.5|39737.5|39697.5|39737.5|39697.5|1
1642678420000|2022-01-20 11:33:40|39740.5|39700.5|39742.5|39702.5|39742.5|39702.5|39740.5|39700.5|2
1642678440000|2022-01-20 11:34:00|39747.5|39707.5|39747.5|39707.5|39747.5|39707.5|39747.5|39707.5|0
1642678450000|2022-01-20 11:34:10|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|3
1642678470000|2022-01-20 11:34:30|||||||||1
1642678480000|2022-01-20 11:34:40|||||||||2
1642678510000|2022-01-20 11:35:10|39752.5|39712.5|39752.5|39712.5|39752.5|39712.5|39752.5|39712.5|0
1642678520000|2022-01-20 11:35:20|39760.5|39720.5|39760.5|39720.5|39760.5|39720.5|39760.5|39720.5|2
1642678570000|2022-01-20 11:36:10|39765.5|39725.5|39770.5|39730.5|39770.5|39730.5|39762.5|39722.5|3
1642678580000|2022-01-20 11:36:20|39767.5|39727.5|39767.5|39727.5|39767.5|39727.5|39767.5|39727.5|0
1642678700000|2022-01-20 11:38:20|39780.5|39740.5|39780.5|39740.5|39780.5|39740.5|39780.5|39740.5|2
1642678710000|2022-01-20 11:38:30|39777.5|39737.5|39777.5|39737.5|39777.5|39737.5|39777.5|39737.5|0
1642678720000|2022-01-20 11:38:40|39774.5|39734.5|39772.5|39732.5|39774.5|39734.5|39772.5|39732.5|2
1642678740000|2022-01-20 11:39:00|39769.5|39729.5|39767.5|39727.5|39769.5|39729.5|39767.5|39727.5|0
1642678750000|2022-01-20 11:39:10|39777.5|39737.5|39777.5|39737.5|39777.5|39737.5|39777.5|39737.5|2
1642678760000|2022-01-20 11:39:20|39783.5|39743.5|39783.5|39743.5|39783.5|39743.5|39783.5|39743.5|1
1642678770000|2022-01-20 11:39:30|39785.5|39745.5|39785.5|39745.5|39785.5|39745.5|39785.5|39745.5|0
1642678780000|2022-01-20 11:39:40|39790.5|39750.5|39790.5|39750.5|39790.5|39750.5|39790.5|39750.5|1
1642678800000|2022-01-20 11:40:00|||||||||2
1642678820000|2022-01-20 11:40:20|39787.5|39747.5|39790.5|39750.5|39790.5|39750.5|39787.5|39747.5|1
1642678850000|2022-01-20 11:40:50|39800.5|39760.5|39800.5|39760.5|39800.5|39760.5|39800.5|39760.5|0
1642678880000|2022-01-20 11:41:20|||||||||3
1642678890000|2022-01-20 11:41:30|39797.5|39757.5|39797.5|39757.5|39797.5|39757.5|39797.5|39757.5|0
1642678920000|2022-01-20 11:42:00|39787.5|39747.5|39792.5|39752.5|39792.5|39752.5|39787.5|39747.5|2
1642678970000|2022-01-20 11:42:50|39789.5|39749.5|39787.5|39747.5|39789.5|39749.5|39787.5|39747.5|0
1642679020000|2022-01-20 11:43:40|39792.5|39752.5|39792.5|39752.5|39792.5|39752.5|39792.5|39752.5|1
1642679030000|2022-01-20 11:43:50|39797.5|39757.5|39797.5|39757.5|39797.5|39757.5|39797.5|39757.5|0
1642679040000|2022-01-20 11:44:00|39790.5|39750.5|39787.5|39747.5|39790.5|39750.5|39787.5|39747.5|1
1642679050000|2022-01-20 11:44:10|39789.5|39749.5|39797.5|39757.5|39797.5|39757.5|39789.5|39749.5|5
1642679060000|2022-01-20 11:44:20|39792.5|39752.5|39792.5|39752.5|39792.5|39752.5|39792.5|39752.5|5
1642679070000|2022-01-20 11:44:30|39795.5|39755.5|39797.5|39757.5|39797.5|39757.5|39795.5|39755.5|1
1642679080000|2022-01-20 11:44:40|39792.5|39752.5|39792.5|39752.5|39792.5|39752.5|39792.5|39752.5|0
1642679090000|2022-01-20 11:44:50|||||||||6
1642679100000|2022-01-20 11:45:00|39782.5|39742.5|39767.5|39727.5|39782.5|39742.5|39767.5|39727.5|1
1642679110000|2022-01-20 11:45:10|||||||||1
1642679120000|2022-01-20 11:45:20|||||||||5
1642679130000|2022-01-20 11:45:30|39770.5|39730.5|39770.5|39730.5|39770.5|39730.5|39770.5|39730.5|4
1642679140000|2022-01-20 11:45:40|39767.5|39727.5|39770.5|39730.5|39770.5|39730.5|39765.5|39725.5|12
1642679150000|2022-01-20 11:45:50|39762.5|39722.5|39772.5|39732.5|39775.5|39735.5|39762.5|39722.5|5
1642679160000|2022-01-20 11:46:00|39777.5|39737.5|39787.5|39747.5|39787.5|39747.5|39777.5|39737.5|0
1642679170000|2022-01-20 11:46:10|39800.5|39760.5|39802.5|39762.5|39802.5|39762.5|39800.5|39760.5|5
1642679190000|2022-01-20 11:46:30|39805.5|39765.5|39805.5|39765.5|39805.5|39765.5|39805.5|39765.5|1
1642679200000|2022-01-20 11:46:40|39807.5|39767.5|39802.5|39762.5|39807.5|39767.5|39802.5|39762.5|8
1642679240000|2022-01-20 11:47:20|||||||||1
1642679260000|2022-01-20 11:47:40|39807.5|39767.5|39807.5|39767.5|39807.5|39767.5|39807.5|39767.5|0
1642679280000|2022-01-20 11:48:00|39802.5|39762.5|39802.5|39762.5|39802.5|39762.5|39802.5|39762.5|2
1642679290000|2022-01-20 11:48:10|39797.5|39757.5|39797.5|39757.5|39797.5|39757.5|39797.5|39757.5|0
1642679300000|2022-01-20 11:48:20|39802.5|39762.5|39802.5|39762.5|39802.5|39762.5|39802.5|39762.5|1
1642679310000|2022-01-20 11:48:30|39797.5|39757.5|39802.5|39762.5|39802.5|39762.5|39797.5|39757.5|1
1642679330000|2022-01-20 11:48:50|39810.5|39770.5|39810.5|39770.5|39810.5|39770.5|39810.5|39770.5|4
1642679340000|2022-01-20 11:49:00|39807.5|39767.5|39807.5|39767.5|39807.5|39767.5|39807.5|39767.5|0
1642679360000|2022-01-20 11:49:20|39802.5|39762.5|39797.5|39757.5|39802.5|39762.5|39797.5|39757.5|0
1642679380000|2022-01-20 11:49:40|39797.4|39757.4|39797.4|39757.4|39797.4|39757.4|39797.4|39757.4|0
1642679400000|2022-01-20 11:50:00|39802.4|39762.4|39802.4|39762.4|39802.4|39762.4|39802.4|39762.4|1
1642679420000|2022-01-20 11:50:20|39799.4|39759.4|39797.4|39757.4|39799.4|39759.4|39797.4|39757.4|0
1642679450000|2022-01-20 11:50:50|39807.4|39767.4|39807.4|39767.4|39807.4|39767.4|39807.4|39767.4|1
1642679500000|2022-01-20 11:51:40|39810.5|39770.5|39810.5|39770.5|39810.5|39770.5|39810.5|39770.5|3
1642679550000|2022-01-20 11:52:30|39807.4|39767.4|39807.4|39767.4|39807.4|39767.4|39807.4|39767.4|0
1642679570000|2022-01-20 11:52:50|39810.4|39770.4|39810.4|39770.4|39810.4|39770.4|39810.4|39770.4|2
1642679580000|2022-01-20 11:53:00|39820.4|39780.4|39820.4|39780.4|39820.4|39780.4|39820.4|39780.4|2
1642679590000|2022-01-20 11:53:10|||||||||1
1642679610000|2022-01-20 11:53:30|39812.4|39772.4|39812.4|39772.4|39812.4|39772.4|39812.4|39772.4|0
1642679640000|2022-01-20 11:54:00|39809.4|39769.4|39807.4|39767.4|39809.4|39769.4|39807.4|39767.4|0
1642679680000|2022-01-20 11:54:40|||||||||1
1642679720000|2022-01-20 11:55:20|||||||||1
1642679730000|2022-01-20 11:55:30|39799.4|39759.4|39817.4|39777.4|39817.4|39777.4|39797.4|39757.4|5
1642679740000|2022-01-20 11:55:40|39812.4|39772.4|39817.4|39777.4|39817.4|39777.4|39812.4|39772.4|1
1642679750000|2022-01-20 11:55:50|39812.4|39772.4|39812.4|39772.4|39812.4|39772.4|39812.4|39772.4|15
1642679760000|2022-01-20 11:56:00|39797.4|39757.4|39797.4|39757.4|39797.4|39757.4|39797.4|39757.4|7
1642679790000|2022-01-20 11:56:30|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|1
1642679800000|2022-01-20 11:56:40|||||||||2
1642679820000|2022-01-20 11:57:00|39789.4|39749.4|39792.4|39752.4|39797.4|39757.4|39789.4|39749.4|3
1642679840000|2022-01-20 11:57:20|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|0
1642679850000|2022-01-20 11:57:30|39784.4|39744.4|39787.4|39747.4|39787.4|39747.4|39782.4|39742.4|4
1642679860000|2022-01-20 11:57:40|39782.4|39742.4|39782.4|39742.4|39782.4|39742.4|39782.4|39742.4|1
1642679880000|2022-01-20 11:58:00|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|0
1642679890000|2022-01-20 11:58:10|39777.4|39737.4|39772.4|39732.4|39777.4|39737.4|39767.4|39727.4|6
1642679930000|2022-01-20 11:58:50|39767.4|39727.4|39767.4|39727.4|39767.4|39727.4|39767.4|39727.4|1
1642679990000|2022-01-20 11:59:50|39769.4|39729.4|39772.4|39732.4|39772.4|39732.4|39769.4|39729.4|1
1642680000000|2022-01-20 12:00:00|39775.4|39735.4|39775.4|39735.4|39775.4|39735.4|39775.4|39735.4|2
1642680070000|2022-01-20 12:01:10|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|14
1642680100000|2022-01-20 12:01:40|39782.4|39742.4|39782.4|39742.4|39782.4|39742.4|39782.4|39742.4|0
1642680110000|2022-01-20 12:01:50|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|2
1642680120000|2022-01-20 12:02:00|39790.4|39750.4|39790.4|39750.4|39790.4|39750.4|39790.4|39750.4|0
1642680160000|2022-01-20 12:02:40|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|0
1642680200000|2022-01-20 12:03:20|39789.4|39749.4|39800.4|39760.4|39800.4|39760.4|39789.4|39749.4|2
1642680270000|2022-01-20 12:04:30|39792.4|39752.4|39792.4|39752.4|39792.4|39752.4|39792.4|39752.4|1
1642680300000|2022-01-20 12:05:00|39789.4|39749.4|39787.4|39747.4|39789.4|39749.4|39787.4|39747.4|0
1642680330000|2022-01-20 12:05:30|39789.4|39749.4|39792.4|39752.4|39792.4|39752.4|39789.4|39749.4|1
1642680350000|2022-01-20 12:05:50|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|1
1642680370000|2022-01-20 12:06:10|39782.4|39742.4|39782.4|39742.4|39782.4|39742.4|39782.4|39742.4|2
1642680380000|2022-01-20 12:06:20|39777.4|39737.4|39777.4|39737.4|39777.4|39737.4|39777.4|39737.4|0
1642680400000|2022-01-20 12:06:40|39767.4|39727.4|39767.4|39727.4|39767.4|39727.4|39767.4|39727.4|1
1642680420000|2022-01-20 12:07:00|39777.4|39737.4|39777.4|39737.4|39777.4|39737.4|39777.4|39737.4|4
1642680470000|2022-01-20 12:07:50|39772.4|39732.4|39767.4|39727.4|39772.4|39732.4|39767.4|39727.4|0
1642680540000|2022-01-20 12:09:00|||||||||1
1642680550000|2022-01-20 12:09:10|39752.4|39712.4|39752.4|39712.4|39752.4|39712.4|39752.4|39712.4|5
1642680560000|2022-01-20 12:09:20|39749.4|39709.4|39752.4|39712.4|39757.4|39717.4|39749.4|39709.4|2
1642680570000|2022-01-20 12:09:30|39749.4|39709.4|39752.4|39712.4|39757.4|39717.4|39747.4|39707.4|2
1642680580000|2022-01-20 12:09:40|39754.4|39714.4|39757.4|39717.4|39757.4|39717.4|39754.4|39714.4|2
1642680590000|2022-01-20 12:09:50|39752.4|39712.4|39752.4|39712.4|39752.4|39712.4|39752.4|39712.4|0
1642680600000|2022-01-20 12:10:00|39757.4|39717.4|39757.4|39717.4|39757.4|39717.4|39757.4|39717.4|1
1642680720000|2022-01-20 12:12:00|39767.4|39727.4|39767.4|39727.4|39767.4|39727.4|39767.4|39727.4|3
1642680740000|2022-01-20 12:12:20|||||||||1
1642680770000|2022-01-20 12:12:50|39765.4|39725.4|39777.4|39737.4|39777.4|39737.4|39762.4|39722.4|4
1642680810000|2022-01-20 12:13:30|||||||||1
1642680830000|2022-01-20 12:13:50|39775.4|39735.4|39787.4|39747.4|39787.4|39747.4|39772.4|39732.4|4
1642680890000|2022-01-20 12:14:50|39784.4|39744.4|39777.4|39737.4|39784.4|39744.4|39777.4|39737.4|0
1642680900000|2022-01-20 12:15:00|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|2
1642680930000|2022-01-20 12:15:30|39790.4|39750.4|39790.4|39750.4|39790.4|39750.4|39790.4|39750.4|2
1642680940000|2022-01-20 12:15:40|39792.4|39752.4|39792.4|39752.4|39792.4|39752.4|39792.4|39752.4|0
1642680950000|2022-01-20 12:15:50|39789.4|39749.4|39782.4|39742.4|39789.4|39749.4|39782.4|39742.4|2
1642681010000|2022-01-20 12:16:50|39780.4|39740.4|39779.4|39739.4|39780.4|39740.4|39777.4|39737.4|1
1642681020000|2022-01-20 12:17:00|39782.4|39742.4|39782.4|39742.4|39782.4|39742.4|39782.4|39742.4|0
1642681110000|2022-01-20 12:18:30|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|0
1642681160000|2022-01-20 12:19:20|39782.4|39742.4|39782.4|39742.4|39782.4|39742.4|39777.4|39737.4|3
1642681200000|2022-01-20 12:20:00|39777.4|39737.4|39772.4|39732.4|39777.4|39737.4|39772.4|39732.4|1
1642681210000|2022-01-20 12:20:10|39769.4|39729.4|39772.4|39732.4|39772.4|39732.4|39769.4|39729.4|1
1642681230000|2022-01-20 12:20:30|39770.4|39730.4|39770.4|39730.4|39770.4|39730.4|39770.4|39730.4|85
1642681240000|2022-01-20 12:20:40|39778.4|39738.4|39778.4|39738.4|39778.4|39738.4|39778.4|39738.4|1
1642681260000|2022-01-20 12:21:00|||||||||1
1642681290000|2022-01-20 12:21:30|39775.4|39735.4|39778.4|39738.4|39778.4|39738.4|39775.4|39735.4|1
1642681310000|2022-01-20 12:21:50|||||||||1
1642681350000|2022-01-20 12:22:30|39775.4|39735.4|39773.4|39733.4|39775.4|39735.4|39773.4|39733.4|1
1642681410000|2022-01-20 12:23:30|||||||||1
1642681440000|2022-01-20 12:24:00|39768.4|39728.4|39768.4|39728.4|39768.4|39728.4|39768.4|39728.4|1
1642681450000|2022-01-20 12:24:10|39765.4|39725.4|39763.4|39723.4|39765.4|39725.4|39763.4|39723.4|0
1642681460000|2022-01-20 12:24:20|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|9
1642681470000|2022-01-20 12:24:30|39778.4|39738.4|39778.4|39738.4|39778.4|39738.4|39778.4|39738.4|0
1642681480000|2022-01-20 12:24:40|||||||||10
1642681490000|2022-01-20 12:24:50|||||||||10
1642681500000|2022-01-20 12:25:00|||||||||9
1642681520000|2022-01-20 12:25:20|||||||||2
1642681530000|2022-01-20 12:25:30|39775.4|39735.4|39775.4|39735.4|39775.4|39735.4|39775.4|39735.4|0
1642681540000|2022-01-20 12:25:40|39776.4|39736.4|39778.4|39738.4|39778.4|39738.4|39776.4|39736.4|1
1642681580000|2022-01-20 12:26:20|39773.4|39733.4|39773.4|39733.4|39773.4|39733.4|39773.4|39733.4|3
1642681590000|2022-01-20 12:26:30|||||||||6
1642681610000|2022-01-20 12:26:50|39783.4|39743.4|39783.4|39743.4|39783.4|39743.4|39783.4|39743.4|13
1642681620000|2022-01-20 12:27:00|39785.3|39745.3|39788.4|39748.4|39788.4|39748.4|39785.3|39745.3|2
1642681700000|2022-01-20 12:28:20|39791.4|39751.4|39798.4|39758.4|39798.4|39758.4|39791.4|39751.4|1
1642681750000|2022-01-20 12:29:10|39798.3|39758.3|39798.3|39758.3|39798.3|39758.3|39798.3|39758.3|0
1642681810000|2022-01-20 12:30:10|39808.3|39768.3|39800.3|39760.3|39808.3|39768.3|39800.3|39760.3|14
1642681820000|2022-01-20 12:30:20|39795.3|39755.3|39800.3|39760.3|39800.3|39760.3|39795.3|39755.3|1
1642681840000|2022-01-20 12:30:40|39790.3|39750.3|39780.3|39740.3|39790.3|39750.3|39780.3|39740.3|53
1642681850000|2022-01-20 12:30:50|39775.3|39735.3|39780.3|39740.3|39780.3|39740.3|39775.3|39735.3|1
1642681860000|2022-01-20 12:31:00|39788.3|39748.3|39788.3|39748.3|39788.3|39748.3|39788.3|39748.3|1
1642681870000|2022-01-20 12:31:10|39786.4|39746.4|39788.3|39748.3|39788.3|39748.3|39786.3|39746.3|0
1642681890000|2022-01-20 12:31:30|39775.3|39735.3|39775.3|39735.3|39775.3|39735.3|39775.3|39735.3|1
1642681930000|2022-01-20 12:32:10|||||||||2
1642681990000|2022-01-20 12:33:10|||||||||19
1642682010000|2022-01-20 12:33:30|39773.3|39733.3|39773.3|39733.3|39773.3|39733.3|39771.3|39731.3|0
1642682020000|2022-01-20 12:33:40|39768.3|39728.3|39745.3|39705.3|39768.3|39728.3|39745.3|39705.3|3
1642682040000|2022-01-20 12:34:00|39743.3|39703.3|39743.3|39703.3|39743.3|39703.3|39743.3|39703.3|0
1642682050000|2022-01-20 12:34:10|||||||||2
1642682070000|2022-01-20 12:34:30|39745.3|39705.3|39745.3|39705.3|39745.3|39705.3|39745.3|39705.3|0
1642682080000|2022-01-20 12:34:40|39738.3|39698.3|39738.3|39698.3|39738.3|39698.3|39738.3|39698.3|3
1642682110000|2022-01-20 12:35:10|39736.3|39696.3|39733.3|39693.3|39736.3|39696.3|39733.3|39693.3|0
1642682150000|2022-01-20 12:35:50|39740.3|39700.3|39740.3|39700.3|39740.3|39700.3|39740.3|39700.3|1
1642682160000|2022-01-20 12:36:00|39735.3|39695.3|39720.3|39680.3|39735.3|39695.3|39720.3|39680.3|31
1642682180000|2022-01-20 12:36:20|39697.3|39657.3|39697.3|39657.3|39697.3|39657.3|39697.3|39657.3|1
1642682190000|2022-01-20 12:36:30|39660.3|39620.3|39662.3|39622.3|39662.3|39622.3|39660.3|39620.3|8
1642682210000|2022-01-20 12:36:50|39658.3|39618.3|39644.3|39604.3|39658.3|39618.3|39644.3|39604.3|17
1642682220000|2022-01-20 12:37:00|39647.3|39607.3|39644.3|39604.3|39647.3|39607.3|39644.3|39604.3|2
1642682240000|2022-01-20 12:37:20|||||||||4
1642682270000|2022-01-20 12:37:50|39654.3|39614.3|39654.3|39614.3|39654.3|39614.3|39654.3|39614.3|1
1642682280000|2022-01-20 12:38:00|39652.3|39612.3|39652.3|39612.3|39652.3|39612.3|39652.3|39612.3|0
1642682290000|2022-01-20 12:38:10|39657.3|39617.3|39657.3|39617.3|39657.3|39617.3|39657.3|39617.3|0
1642682300000|2022-01-20 12:38:20|39654.3|39614.3|39654.3|39614.3|39654.3|39614.3|39654.3|39614.3|0
1642682310000|2022-01-20 12:38:30|||||||||2
1642682320000|2022-01-20 12:38:40|39649.3|39609.3|39644.3|39604.3|39649.3|39609.3|39644.3|39604.3|0
1642682330000|2022-01-20 12:38:50|39642.3|39602.3|39632.3|39592.3|39642.3|39602.3|39632.3|39592.3|6
1642682350000|2022-01-20 12:39:10|39637.3|39597.3|39642.3|39602.3|39642.3|39602.3|39637.3|39597.3|4
1642682360000|2022-01-20 12:39:20|39647.3|39607.3|39642.3|39602.3|39647.3|39607.3|39642.3|39602.3|2
1642682370000|2022-01-20 12:39:30|39645.3|39605.3|39642.3|39602.3|39645.3|39605.3|39642.3|39602.3|0
1642682380000|2022-01-20 12:39:40|39644.3|39604.3|39642.3|39602.3|39647.3|39607.3|39642.3|39602.3|0
1642682390000|2022-01-20 12:39:50|39652.3|39612.3|39652.3|39612.3|39652.3|39612.3|39652.3|39612.3|6
1642682400000|2022-01-20 12:40:00|39655.3|39615.3|39655.3|39615.3|39655.3|39615.3|39655.3|39615.3|2
1642682420000|2022-01-20 12:40:20|39660.3|39620.3|39660.3|39620.3|39660.3|39620.3|39660.3|39620.3|1
1642682440000|2022-01-20 12:40:40|39662.3|39622.3|39662.3|39622.3|39662.3|39622.3|39662.3|39622.3|0
1642682470000|2022-01-20 12:41:10|39654.3|39614.3|39654.3|39614.3|39654.3|39614.3|39654.3|39614.3|1
1642682490000|2022-01-20 12:41:30|39644.3|39604.3|39644.3|39604.3|39644.3|39604.3|39644.3|39604.3|4
1642682500000|2022-01-20 12:41:40|39641.3|39601.3|39644.3|39604.3|39644.3|39604.3|39641.3|39601.3|1
1642682510000|2022-01-20 12:41:50|39648.3|39608.3|39652.3|39612.3|39652.3|39612.3|39648.3|39608.3|5
1642682560000|2022-01-20 12:42:40|||||||||3
1642682570000|2022-01-20 12:42:50|39647.3|39607.3|39647.3|39607.3|39650.3|39610.3|39647.3|39607.3|1
1642682580000|2022-01-20 12:43:00|||||||||1
1642682600000|2022-01-20 12:43:20|39652.3|39612.3|39652.3|39612.3|39652.3|39612.3|39652.3|39612.3|1
1642682660000|2022-01-20 12:44:20|39649.3|39609.3|39644.3|39604.3|39652.3|39612.3|39644.3|39604.3|3
1642682670000|2022-01-20 12:44:30|39639.3|39599.3|39637.3|39597.3|39639.3|39599.3|39637.3|39597.3|1
1642682680000|2022-01-20 12:44:40|39634.3|39594.3|39634.3|39594.3|39634.3|39594.3|39634.3|39594.3|9
1642682690000|2022-01-20 12:44:50|39632.3|39592.3|39632.3|39592.3|39632.3|39592.3|39632.3|39592.3|0
1642682700000|2022-01-20 12:45:00|39629.3|39589.3|39634.3|39594.3|39650.3|39610.3|39629.3|39589.3|2
1642682720000|2022-01-20 12:45:20|39632.3|39592.3|39632.3|39592.3|39632.3|39592.3|39627.3|39587.3|2
1642682770000|2022-01-20 12:46:10|39629.3|39589.3|39632.3|39592.3|39634.3|39594.3|39629.3|39589.3|0
1642682850000|2022-01-20 12:47:30|39637.3|39597.3|39647.3|39607.3|39647.3|39607.3|39637.3|39597.3|3
1642682890000|2022-01-20 12:48:10|39637.3|39597.3|39637.3|39597.3|39637.3|39597.3|39637.3|39597.3|2
1642682910000|2022-01-20 12:48:30|39634.3|39594.3|39634.3|39594.3|39634.3|39594.3|39634.3|39594.3|0
1642682920000|2022-01-20 12:48:40|39644.3|39604.3|39644.3|39604.3|39644.3|39604.3|39642.3|39602.3|2
1642682970000|2022-01-20 12:49:30|39647.3|39607.3|39647.3|39607.3|39647.3|39607.3|39647.3|39607.3|0
1642682980000|2022-01-20 12:49:40|39650.3|39610.3|39650.3|39610.3|39650.3|39610.3|39650.3|39610.3|2
1642682990000|2022-01-20 12:49:50|39655.3|39615.3|39652.3|39612.3|39655.3|39615.3|39652.3|39612.3|1
1642683000000|2022-01-20 12:50:00|39649.3|39609.3|39649.3|39609.3|39649.3|39609.3|39649.3|39609.3|0
1642683030000|2022-01-20 12:50:30|39647.3|39607.3|39647.3|39607.3|39647.3|39607.3|39647.3|39607.3|0
1642683040000|2022-01-20 12:50:40|39644.3|39604.3|39642.3|39602.3|39644.3|39604.3|39642.3|39602.3|1
1642683060000|2022-01-20 12:51:00|39634.3|39594.3|39634.3|39594.3|39634.3|39594.3|39634.3|39594.3|2
1642683090000|2022-01-20 12:51:30|39629.3|39589.3|39629.3|39589.3|39629.3|39589.3|39629.3|39589.3|1
1642683120000|2022-01-20 12:52:00|39627.3|39587.3|39617.3|39577.3|39627.3|39587.3|39617.3|39577.3|15
1642683140000|2022-01-20 12:52:20|39619.3|39579.3|39619.3|39579.3|39619.3|39579.3|39619.3|39579.3|8
1642683150000|2022-01-20 12:52:30|39624.3|39584.3|39624.3|39584.3|39624.3|39584.3|39619.3|39579.3|4
1642683170000|2022-01-20 12:52:50|39619.3|39579.3|39619.3|39579.3|39619.3|39579.3|39619.3|39579.3|0
1642683180000|2022-01-20 12:53:00|39624.3|39584.3|39627.3|39587.3|39627.3|39587.3|39624.3|39584.3|3
1642683190000|2022-01-20 12:53:10|39630.3|39590.3|39632.3|39592.3|39632.3|39592.3|39630.3|39590.3|3
1642683220000|2022-01-20 12:53:40|||||||||3
1642683240000|2022-01-20 12:54:00|39637.3|39597.3|39640.3|39600.3|39640.3|39600.3|39637.3|39597.3|4
1642683250000|2022-01-20 12:54:10|39637.3|39597.3|39637.3|39597.3|39637.3|39597.3|39637.3|39597.3|0
1642683280000|2022-01-20 12:54:40|39632.3|39592.3|39632.3|39592.3|39632.3|39592.3|39632.3|39592.3|2
1642683290000|2022-01-20 12:54:50|||||||||1
1642683300000|2022-01-20 12:55:00|||||||||1
1642683310000|2022-01-20 12:55:10|||||||||1
1642683330000|2022-01-20 12:55:30|39629.3|39589.3|39624.3|39584.3|39629.3|39589.3|39624.3|39584.3|1
1642683350000|2022-01-20 12:55:50|39621.2|39581.2|39624.3|39584.3|39624.3|39584.3|39621.2|39581.2|1
1642683360000|2022-01-20 12:56:00|39627.3|39587.3|39632.3|39592.3|39632.3|39592.3|39627.3|39587.3|1
1642683370000|2022-01-20 12:56:10|39635.3|39595.3|39642.3|39602.3|39642.3|39602.3|39635.3|39595.3|5
1642683390000|2022-01-20 12:56:30|39637.3|39597.3|39637.3|39597.3|39637.3|39597.3|39637.3|39597.3|0
1642683410000|2022-01-20 12:56:50|39642.3|39602.3|39642.3|39602.3|39642.3|39602.3|39642.3|39602.3|2
1642683440000|2022-01-20 12:57:20|39634.2|39594.2|39634.2|39594.2|39634.2|39594.2|39634.2|39594.2|5
1642683460000|2022-01-20 12:57:40|39629.2|39589.2|39617.3|39577.3|39629.2|39589.2|39617.3|39577.3|3
1642683470000|2022-01-20 12:57:50|39612.3|39572.3|39604.2|39564.2|39612.3|39572.3|39604.2|39564.2|9
1642683480000|2022-01-20 12:58:00|39599.2|39559.2|39604.2|39564.2|39604.2|39564.2|39599.2|39559.2|2
1642683490000|2022-01-20 12:58:10|||||||||3
1642683500000|2022-01-20 12:58:20|39602.3|39562.3|39602.3|39562.3|39602.3|39562.3|39602.3|39562.3|1
1642683510000|2022-01-20 12:58:30|||||||||1
1642683540000|2022-01-20 12:59:00|||||||||1
1642683550000|2022-01-20 12:59:10|39602.2|39562.2|39602.2|39562.2|39602.2|39562.2|39602.2|39562.2|0
1642683570000|2022-01-20 12:59:30|39597.2|39557.2|39597.2|39557.2|39597.2|39557.2|39597.2|39557.2|10
1642683580000|2022-01-20 12:59:40|39599.2|39559.2|39590.3|39550.3|39599.2|39559.2|39590.3|39550.3|12
1642683590000|2022-01-20 12:59:50|39592.2|39552.2|39592.2|39552.2|39592.2|39552.2|39592.2|39552.2|1
1642683600000|2022-01-20 13:00:00|39607.2|39567.2|39612.2|39572.2|39612.2|39572.2|39607.2|39567.2|14
1642683610000|2022-01-20 13:00:10|39609.2|39569.2|39604.2|39564.2|39609.2|39569.2|39604.2|39564.2|7
1642683620000|2022-01-20 13:00:20|39610.3|39570.3|39610.3|39570.3|39610.3|39570.3|39607.2|39567.2|6
1642683640000|2022-01-20 13:00:40|39610.2|39570.2|39612.2|39572.2|39612.2|39572.2|39610.2|39570.2|0
1642683650000|2022-01-20 13:00:50|39615.2|39575.2|39644.2|39604.2|39652.2|39612.2|39615.2|39575.2|277
1642683660000|2022-01-20 13:01:00|39632.2|39592.2|39632.2|39592.2|39632.2|39592.2|39632.2|39592.2|2
1642683670000|2022-01-20 13:01:10|39624.2|39584.2|39624.2|39584.2|39624.2|39584.2|39624.2|39584.2|2
1642683690000|2022-01-20 13:01:30|39627.2|39587.2|39627.2|39587.2|39627.2|39587.2|39627.2|39587.2|1
1642683700000|2022-01-20 13:01:40|39624.2|39584.2|39622.2|39582.2|39624.2|39584.2|39622.2|39582.2|0
1642683710000|2022-01-20 13:01:50|39627.2|39587.2|39627.2|39587.2|39627.2|39587.2|39627.2|39587.2|0
1642683740000|2022-01-20 13:02:20|39624.2|39584.2|39627.2|39587.2|39627.2|39587.2|39624.2|39584.2|0
1642683780000|2022-01-20 13:03:00|39624.2|39584.2|39624.2|39584.2|39624.2|39584.2|39624.2|39584.2|4
1642683790000|2022-01-20 13:03:10|39627.2|39587.2|39624.2|39584.2|39627.2|39587.2|39624.2|39584.2|2
1642683810000|2022-01-20 13:03:30|39640.2|39600.2|39640.2|39600.2|39640.2|39600.2|39640.2|39600.2|7
1642683830000|2022-01-20 13:03:50|39642.2|39602.2|39639.2|39599.2|39647.2|39607.2|39639.2|39599.2|1
1642683840000|2022-01-20 13:04:00|39634.2|39594.2|39634.2|39594.2|39634.2|39594.2|39634.2|39594.2|4
1642683850000|2022-01-20 13:04:10|39637.2|39597.2|39647.2|39607.2|39647.2|39607.2|39637.2|39597.2|3
1642683880000|2022-01-20 13:04:40|39675.2|39635.2|39657.2|39617.2|39675.2|39635.2|39655.2|39615.2|20
1642683890000|2022-01-20 13:04:50|39655.2|39615.2|39655.2|39615.2|39655.2|39615.2|39655.2|39615.2|0
1642683900000|2022-01-20 13:05:00|39660.2|39620.2|39650.2|39610.2|39660.2|39620.2|39647.2|39607.2|8
1642683910000|2022-01-20 13:05:10|39647.2|39607.2|39650.2|39610.2|39650.2|39610.2|39647.2|39607.2|4
1642683920000|2022-01-20 13:05:20|39647.2|39607.2|39647.2|39607.2|39650.2|39610.2|39647.2|39607.2|2
1642683940000|2022-01-20 13:05:40|39650.2|39610.2|39650.2|39610.2|39650.2|39610.2|39647.2|39607.2|4
1642683950000|2022-01-20 13:05:50|39655.2|39615.2|39655.2|39615.2|39655.2|39615.2|39655.2|39615.2|0
1642683960000|2022-01-20 13:06:00|||||||||2
1642683970000|2022-01-20 13:06:10|39647.2|39607.2|39650.2|39610.2|39650.2|39610.2|39647.2|39607.2|4
1642683980000|2022-01-20 13:06:20|39647.2|39607.2|39647.2|39607.2|39647.2|39607.2|39647.2|39607.2|0
1642683990000|2022-01-20 13:06:30|39650.2|39610.2|39647.2|39607.2|39650.2|39610.2|39647.2|39607.2|2
1642684020000|2022-01-20 13:07:00|39650.2|39610.2|39647.2|39607.2|39650.2|39610.2|39647.2|39607.2|3
1642684030000|2022-01-20 13:07:10|39650.2|39610.2|39647.2|39607.2|39650.2|39610.2|39647.2|39607.2|2
1642684060000|2022-01-20 13:07:40|39650.2|39610.2|39650.2|39610.2|39650.2|39610.2|39650.2|39610.2|2
1642684070000|2022-01-20 13:07:50|39647.2|39607.2|39647.2|39607.2|39647.2|39607.2|39647.2|39607.2|0
1642684090000|2022-01-20 13:08:10|39649.2|39609.2|39657.2|39617.2|39657.2|39617.2|39649.2|39609.2|21
1642684100000|2022-01-20 13:08:20|39655.2|39615.2|39655.2|39615.2|39658.2|39618.2|39653.2|39613.2|7
1642684110000|2022-01-20 13:08:30|39653.2|39613.2|39653.2|39613.2|39653.2|39613.2|39653.2|39613.2|0
1642684180000|2022-01-20 13:09:40|39648.2|39608.2|39645.2|39605.2|39648.2|39608.2|39645.2|39605.2|4
1642684190000|2022-01-20 13:09:50|39650.2|39610.2|39645.2|39605.2|39650.2|39610.2|39645.2|39605.2|3
1642684200000|2022-01-20 13:10:00|39650.2|39610.2|39645.2|39605.2|39650.2|39610.2|39645.2|39605.2|3
1642684260000|2022-01-20 13:11:00|39650.2|39610.2|39650.2|39610.2|39650.2|39610.2|39650.2|39610.2|6
1642684280000|2022-01-20 13:11:20|39648.2|39608.2|39632.2|39592.2|39648.2|39608.2|39632.2|39592.2|4
1642684290000|2022-01-20 13:11:30|39630.2|39590.2|39627.2|39587.2|39630.2|39590.2|39627.2|39587.2|0
1642684300000|2022-01-20 13:11:40|39625.2|39585.2|39627.2|39587.2|39627.2|39587.2|39625.2|39585.2|0
1642684350000|2022-01-20 13:12:30|39629.2|39589.2|39630.2|39590.2|39632.2|39592.2|39627.2|39587.2|4
1642684360000|2022-01-20 13:12:40|39635.2|39595.2|39633.2|39593.2|39635.2|39595.2|39633.2|39593.2|0
1642684370000|2022-01-20 13:12:50|39630.2|39590.2|39630.2|39590.2|39632.2|39592.2|39630.2|39590.2|28
1642684380000|2022-01-20 13:13:00|39632.2|39592.2|39632.2|39592.2|39632.2|39592.2|39632.2|39592.2|1
1642684390000|2022-01-20 13:13:10|39630.2|39590.2|39627.2|39587.2|39632.2|39592.2|39627.2|39587.2|1
1642684400000|2022-01-20 13:13:20|39620.2|39580.2|39622.2|39582.2|39622.2|39582.2|39620.2|39580.2|11
1642684410000|2022-01-20 13:13:30|39624.2|39584.2|39617.2|39577.2|39624.2|39584.2|39617.2|39577.2|5
1642684430000|2022-01-20 13:13:50|39619.2|39579.2|39619.2|39579.2|39619.2|39579.2|39619.2|39579.2|0
1642684440000|2022-01-20 13:14:00|39617.2|39577.2|39617.2|39577.2|39617.2|39577.2|39617.2|39577.2|0
1642684470000|2022-01-20 13:14:30|||||||||2
1642684480000|2022-01-20 13:14:40|||||||||3
1642684490000|2022-01-20 13:14:50|||||||||1
1642684500000|2022-01-20 13:15:00|||||||||1
1642684520000|2022-01-20 13:15:20|39607.2|39567.2|39607.2|39567.2|39607.2|39567.2|39605.2|39565.2|3
1642684530000|2022-01-20 13:15:30|39605.2|39565.2|39604.2|39564.2|39607.2|39567.2|39599.2|39559.2|7
1642684540000|2022-01-20 13:15:40|39601.2|39561.2|39610.2|39570.2|39610.2|39570.2|39601.2|39561.2|1
1642684550000|2022-01-20 13:15:50|39614.2|39574.2|39619.2|39579.2|39619.2|39579.2|39614.2|39574.2|1
1642684560000|2022-01-20 13:16:00|39617.2|39577.2|39619.2|39579.2|39619.2|39579.2|39617.2|39577.2|6
1642684570000|2022-01-20 13:16:10|39612.2|39572.2|39610.2|39570.2|39614.2|39574.2|39610.2|39570.2|13
1642684590000|2022-01-20 13:16:30|39601.2|39561.2|39599.2|39559.2|39601.2|39561.2|39599.2|39559.2|2
1642684600000|2022-01-20 13:16:40|39604.2|39564.2|39599.2|39559.2|39607.2|39567.2|39599.2|39559.2|6
1642684610000|2022-01-20 13:16:50|39604.2|39564.2|39604.2|39564.2|39604.2|39564.2|39604.2|39564.2|16
1642684620000|2022-01-20 13:17:00|39617.2|39577.2|39617.2|39577.2|39617.2|39577.2|39617.2|39577.2|5
1642684630000|2022-01-20 13:17:10|39619.2|39579.2|39650.2|39610.2|39655.2|39615.2|39619.2|39579.2|5
1642684640000|2022-01-20 13:17:20|39653.2|39613.2|39655.2|39615.2|39655.2|39615.2|39653.2|39613.2|0
1642684660000|2022-01-20 13:17:40|39640.2|39600.2|39640.2|39600.2|39640.2|39600.2|39640.2|39600.2|9
1642684670000|2022-01-20 13:17:50|39637.2|39597.2|39656.2|39616.2|39656.2|39616.2|39635.2|39595.2|47
1642684680000|2022-01-20 13:18:00|39650.2|39610.2|39618.2|39578.2|39650.2|39610.2|39618.2|39578.2|13
1642684690000|2022-01-20 13:18:10|39630.2|39590.2|39619.2|39579.2|39630.2|39590.2|39611.2|39571.2|60
1642684700000|2022-01-20 13:18:20|||||||||5
1642684710000|2022-01-20 13:18:30|39594.2|39554.2|39594.2|39554.2|39594.2|39554.2|39594.2|39554.2|52
1642684750000|2022-01-20 13:19:10|39591.2|39551.2|39589.2|39549.2|39591.2|39551.2|39589.2|39549.2|0
1642684760000|2022-01-20 13:19:20|39594.2|39554.2|39594.2|39554.2|39594.2|39554.2|39594.2|39554.2|2
1642684770000|2022-01-20 13:19:30|39586.2|39546.2|39586.2|39546.2|39586.2|39546.2|39586.2|39546.2|36
1642684780000|2022-01-20 13:19:40|39605.2|39565.2|39602.2|39562.2|39605.2|39565.2|39602.2|39562.2|4
1642684790000|2022-01-20 13:19:50|39596.2|39556.2|39601.2|39561.2|39603.2|39563.2|39596.2|39556.2|2
1642684800000|2022-01-20 13:20:00|39596.2|39556.2|39596.2|39556.2|39596.2|39556.2|39596.2|39556.2|6
1642684860000|2022-01-20 13:21:00|39591.2|39551.2|39588.2|39548.2|39591.2|39551.2|39588.2|39548.2|4
1642684870000|2022-01-20 13:21:10|39593.2|39553.2|39593.2|39553.2|39593.2|39553.2|39593.2|39553.2|6
1642684900000|2022-01-20 13:21:40|39604.2|39564.2|39606.2|39566.2|39606.2|39566.2|39604.2|39564.2|5
1642684920000|2022-01-20 13:22:00|||||||||6
1642684930000|2022-01-20 13:22:10|39604.2|39564.2|39604.2|39564.2|39604.2|39564.2|39604.2|39564.2|0
1642684940000|2022-01-20 13:22:20|||||||||1
1642685000000|2022-01-20 13:23:20|39609.2|39569.2|39609.2|39569.2|39609.2|39569.2|39609.2|39569.2|0
1642685010000|2022-01-20 13:23:30|39611.2|39571.2|39608.2|39568.2|39611.2|39571.2|39608.2|39568.2|2
1642685020000|2022-01-20 13:23:40|39605.2|39565.2|39603.2|39563.2|39605.2|39565.2|39603.2|39563.2|0
1642685030000|2022-01-20 13:23:50|39598.2|39558.2|39598.2|39558.2|39598.2|39558.2|39598.2|39558.2|1
1642685100000|2022-01-20 13:25:00|39593.2|39553.2|39598.2|39558.2|39598.2|39558.2|39593.2|39553.2|2
1642685110000|2022-01-20 13:25:10|||||||||1
1642685130000|2022-01-20 13:25:30|39595.2|39555.2|39593.2|39553.2|39595.2|39555.2|39593.2|39553.2|0
1642685150000|2022-01-20 13:25:50|||||||||1
1642685160000|2022-01-20 13:26:00|39598.2|39558.2|39598.2|39558.2|39598.2|39558.2|39598.2|39558.2|1
1642685180000|2022-01-20 13:26:20|39606.2|39566.2|39606.2|39566.2|39606.2|39566.2|39606.2|39566.2|15
1642685190000|2022-01-20 13:26:30|||||||||1
1642685210000|2022-01-20 13:26:50|39609.2|39569.2|39606.2|39566.2|39611.2|39571.2|39606.2|39566.2|1
1642685220000|2022-01-20 13:27:00|39596.2|39556.2|39596.2|39556.2|39596.2|39556.2|39596.2|39556.2|1
1642685260000|2022-01-20 13:27:40|39588.2|39548.2|39588.2|39548.2|39588.2|39548.2|39588.2|39548.2|0
1642685270000|2022-01-20 13:27:50|39586.2|39546.2|39593.2|39553.2|39593.2|39553.2|39586.2|39546.2|0
1642685280000|2022-01-20 13:28:00|39595.2|39555.2|39598.2|39558.2|39598.2|39558.2|39593.2|39553.2|10
1642685290000|2022-01-20 13:28:10|39600.2|39560.2|39598.2|39558.2|39600.2|39560.2|39598.2|39558.2|2
1642685300000|2022-01-20 13:28:20|39596.2|39556.2|39598.2|39558.2|39598.2|39558.2|39596.2|39556.2|0
1642685310000|2022-01-20 13:28:30|39601.2|39561.2|39603.2|39563.2|39603.2|39563.2|39601.2|39561.2|4
1642685330000|2022-01-20 13:28:50|39613.2|39573.2|39613.2|39573.2|39613.2|39573.2|39613.2|39573.2|5
1642685340000|2022-01-20 13:29:00|39618.2|39578.2|39615.2|39575.2|39621.2|39581.2|39615.2|39575.2|27
1642685350000|2022-01-20 13:29:10|39618.2|39578.2|39615.2|39575.2|39618.2|39578.2|39613.2|39573.2|8
1642685360000|2022-01-20 13:29:20|39613.2|39573.2|39613.2|39573.2|39613.2|39573.2|39613.2|39573.2|1
1642685400000|2022-01-20 13:30:00|||||||||1
1642685420000|2022-01-20 13:30:20|||||||||34
1642685440000|2022-01-20 13:30:40|39611.2|39571.2|39615.2|39575.2|39615.2|39575.2|39611.2|39571.2|0
1642685450000|2022-01-20 13:30:50|||||||||2
1642685460000|2022-01-20 13:31:00|39618.2|39578.2|39615.2|39575.2|39618.2|39578.2|39615.2|39575.2|7
1642685470000|2022-01-20 13:31:10|39618.2|39578.2|39618.2|39578.2|39621.2|39581.2|39618.2|39578.2|52
1642685480000|2022-01-20 13:31:20|39621.2|39581.2|39614.2|39574.2|39621.2|39581.2|39614.2|39574.2|6
1642685490000|2022-01-20 13:31:30|39616.2|39576.2|39616.2|39576.2|39616.2|39576.2|39616.2|39576.2|0
1642685510000|2022-01-20 13:31:50|39614.2|39574.2|39614.2|39574.2|39614.2|39574.2|39614.2|39574.2|11
1642685520000|2022-01-20 13:32:00|39611.2|39571.2|39616.2|39576.2|39616.2|39576.2|39611.2|39571.2|22
1642685530000|2022-01-20 13:32:10|39611.2|39571.2|39611.2|39571.2|39611.2|39571.2|39611.2|39571.2|1
1642685550000|2022-01-20 13:32:30|39613.2|39573.2|39613.2|39573.2|39613.2|39573.2|39613.2|39573.2|0
1642685580000|2022-01-20 13:33:00|39611.2|39571.2|39583.2|39543.2|39611.2|39571.2|39583.2|39543.2|4
1642685610000|2022-01-20 13:33:30|39580.2|39540.2|39563.2|39523.2|39580.2|39540.2|39563.2|39523.2|25
1642685620000|2022-01-20 13:33:40|39573.2|39533.2|39573.2|39533.2|39573.2|39533.2|39573.2|39533.2|28
1642685640000|2022-01-20 13:34:00|39568.2|39528.2|39568.2|39528.2|39568.2|39528.2|39568.2|39528.2|3
1642685650000|2022-01-20 13:34:10|39563.2|39523.2|39563.2|39523.2|39563.2|39523.2|39563.2|39523.2|0
1642685670000|2022-01-20 13:34:30|39571.2|39531.2|39571.2|39531.2|39571.2|39531.2|39571.2|39531.2|7
1642685680000|2022-01-20 13:34:40|39573.2|39533.2|39581.2|39541.2|39581.2|39541.2|39573.2|39533.2|32
1642685700000|2022-01-20 13:35:00|39583.2|39543.2|39583.2|39543.2|39583.2|39543.2|39583.2|39543.2|1
1642685710000|2022-01-20 13:35:10|||||||||11
1642685720000|2022-01-20 13:35:20|||||||||1
1642685730000|2022-01-20 13:35:30|||||||||1
1642685740000|2022-01-20 13:35:40|39591.2|39551.2|39583.1|39543.1|39591.2|39551.2|39578.1|39538.1|11
1642685750000|2022-01-20 13:35:50|||||||||1
1642685760000|2022-01-20 13:36:00|||||||||1
1642685820000|2022-01-20 13:37:00|39593.1|39553.1|39593.1|39553.1|39593.1|39553.1|39593.1|39553.1|4
1642685830000|2022-01-20 13:37:10|||||||||9
1642685840000|2022-01-20 13:37:20|39590.1|39550.1|39588.1|39548.1|39590.1|39550.1|39588.1|39548.1|0
1642685850000|2022-01-20 13:37:30|39583.1|39543.1|39583.1|39543.1|39583.1|39543.1|39583.1|39543.1|0
1642685860000|2022-01-20 13:37:40|39578.1|39538.1|39573.1|39533.1|39578.1|39538.1|39573.1|39533.1|2
1642685870000|2022-01-20 13:37:50|39575.1|39535.1|39575.1|39535.1|39575.1|39535.1|39575.1|39535.1|0
1642685880000|2022-01-20 13:38:00|39573.1|39533.1|39571.1|39531.1|39573.1|39533.1|39571.1|39531.1|0
1642685900000|2022-01-20 13:38:20|39573.1|39533.1|39573.1|39533.1|39573.1|39533.1|39573.1|39533.1|0
1642685910000|2022-01-20 13:38:30|||||||||2
1642685940000|2022-01-20 13:39:00|||||||||1
1642685950000|2022-01-20 13:39:10|39576.1|39536.1|39578.1|39538.1|39578.1|39538.1|39576.1|39536.1|2
1642685960000|2022-01-20 13:39:20|39583.1|39543.1|39583.1|39543.1|39583.1|39543.1|39583.1|39543.1|5
1642685970000|2022-01-20 13:39:30|39578.1|39538.1|39578.1|39538.1|39578.1|39538.1|39578.1|39538.1|1
1642685990000|2022-01-20 13:39:50|39581.1|39541.1|39573.1|39533.1|39581.1|39541.1|39573.1|39533.1|1
1642686000000|2022-01-20 13:40:00|||||||||1
1642686020000|2022-01-20 13:40:20|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|7
1642686030000|2022-01-20 13:40:30|39563.1|39523.1|39563.1|39523.1|39563.1|39523.1|39563.1|39523.1|0
1642686040000|2022-01-20 13:40:40|||||||||4
1642686050000|2022-01-20 13:40:50|||||||||3
1642686060000|2022-01-20 13:41:00|39553.1|39513.1|39553.1|39513.1|39553.1|39513.1|39553.1|39513.1|5
1642686070000|2022-01-20 13:41:10|39543.1|39503.1|39543.1|39503.1|39543.1|39503.1|39543.1|39503.1|3
1642686090000|2022-01-20 13:41:30|39540.1|39500.1|39540.1|39500.1|39540.1|39500.1|39540.1|39500.1|12
1642686100000|2022-01-20 13:41:40|39538.1|39498.1|39540.1|39500.1|39540.1|39500.1|39538.1|39498.1|0
1642686120000|2022-01-20 13:42:00|39549.1|39509.1|39540.1|39500.1|39549.1|39509.1|39540.1|39500.1|18
1642686130000|2022-01-20 13:42:10|39538.1|39498.1|39538.1|39498.1|39538.1|39498.1|39538.1|39498.1|0
1642686140000|2022-01-20 13:42:20|39536.1|39496.1|39538.1|39498.1|39538.1|39498.1|39536.1|39496.1|0
1642686170000|2022-01-20 13:42:50|39542.1|39502.1|39543.1|39503.1|39548.1|39508.1|39542.1|39502.1|11
1642686180000|2022-01-20 13:43:00|39548.1|39508.1|39548.1|39508.1|39548.1|39508.1|39548.1|39508.1|7
1642686190000|2022-01-20 13:43:10|39546.1|39506.1|39548.1|39508.1|39548.1|39508.1|39546.1|39506.1|0
1642686200000|2022-01-20 13:43:20|39542.1|39502.1|39532.1|39492.1|39542.1|39502.1|39532.1|39492.1|34
1642686220000|2022-01-20 13:43:40|39527.1|39487.1|39519.1|39479.1|39527.1|39487.1|39512.1|39472.1|27
1642686230000|2022-01-20 13:43:50|39522.1|39482.1|39524.1|39484.1|39529.1|39489.1|39522.1|39482.1|8
1642686240000|2022-01-20 13:44:00|39527.1|39487.1|39527.1|39487.1|39535.1|39495.1|39522.1|39482.1|5
1642686250000|2022-01-20 13:44:10|39529.1|39489.1|39529.1|39489.1|39529.1|39489.1|39529.1|39489.1|0
1642686290000|2022-01-20 13:44:50|39532.1|39492.1|39532.1|39492.1|39532.1|39492.1|39529.1|39489.1|5
1642689000000|2022-01-20 14:30:00|39534|39494|39484|39444|39554|39514|39477|39437|247
1642689010000|2022-01-20 14:30:10|39492|39452|39510|39470|39512|39472|39467|39427|43
1642689020000|2022-01-20 14:30:20|39507|39467|39545|39505|39547|39507|39502|39462|54
1642689030000|2022-01-20 14:30:30|39543|39503|39532|39492|39543|39503|39514|39474|59
1642689040000|2022-01-20 14:30:40|39522|39482|39512|39472|39530|39490|39512|39472|15
1642689050000|2022-01-20 14:30:50|39510|39470|39482|39442|39510|39470|39477|39437|13
1642689060000|2022-01-20 14:31:00|39472|39432|39470|39430|39477|39437|39460|39420|28
1642689070000|2022-01-20 14:31:10|39467|39427|39467|39427|39477|39437|39462|39422|34
1642689080000|2022-01-20 14:31:20|39465|39425|39387|39347|39472|39432|39357|39317|75
1642689090000|2022-01-20 14:31:30|39392|39352|39361|39321|39392|39352|39359|39319|17
1642689100000|2022-01-20 14:31:40|39338|39298|39331|39291|39341|39301|39318|39278|45
1642689110000|2022-01-20 14:31:50|39326|39286|39326|39286|39349|39309|39324|39284|49
1642689120000|2022-01-20 14:32:00|39324|39284|39387|39347|39390|39350|39324|39284|34
1642689130000|2022-01-20 14:32:10|39390|39350|39393|39353|39393|39353|39364|39324|35
1642689140000|2022-01-20 14:32:20|39397|39357|39380|39340|39405|39365|39380|39340|9
1642689150000|2022-01-20 14:32:30|39389|39349|39351|39311|39397|39357|39346|39306|121
1642689160000|2022-01-20 14:32:40|39338|39298|39358|39318|39369|39329|39338|39298|41
1642689170000|2022-01-20 14:32:50|39355|39315|39400|39360|39400|39360|39355|39315|31
1642689180000|2022-01-20 14:33:00|39403|39363|39407|39367|39410|39370|39380|39340|26
1642689190000|2022-01-20 14:33:10|39410|39370|39427|39387|39430|39390|39397|39357|18
1642689200000|2022-01-20 14:33:20|39420|39380|39433|39393|39433|39393|39420|39380|18
1642689210000|2022-01-20 14:33:30|39423|39383|39463|39423|39463|39423|39423|39383|50
1642689220000|2022-01-20 14:33:40|39465|39425|39443|39403|39465|39425|39443|39403|17
1642689230000|2022-01-20 14:33:50|39428|39388|39423|39383|39428|39388|39423|39383|23
1642689240000|2022-01-20 14:34:00|39411|39371|39440|39400|39440|39400|39411|39371|33
1642689250000|2022-01-20 14:34:10|39438|39398|39438|39398|39441|39401|39430|39390|9
1642689260000|2022-01-20 14:34:20|39436|39396|39433|39393|39436|39396|39425|39385|39
1642689270000|2022-01-20 14:34:30|39423|39383|39413|39373|39423|39383|39413|39373|7
1642689280000|2022-01-20 14:34:40|39411|39371|39385|39345|39411|39371|39385|39345|22
1642689290000|2022-01-20 14:34:50|39390|39350|39420|39380|39431|39391|39390|39350|10
1642689300000|2022-01-20 14:35:00|39423|39383|39428|39388|39443|39403|39420|39380|11
1642689310000|2022-01-20 14:35:10|39423|39383|39410|39370|39428|39388|39410|39370|11
1642689320000|2022-01-20 14:35:20|39413|39373|39433|39393|39433|39393|39410|39370|17
1642689330000|2022-01-20 14:35:30|39430|39390|39425|39385|39433|39393|39425|39385|9
1642689340000|2022-01-20 14:35:40|39430|39390|39433|39393|39433|39393|39430|39390|3
1642689350000|2022-01-20 14:35:50|39430|39390|39450|39410|39450|39410|39425|39385|11
1642689360000|2022-01-20 14:36:00|39455|39415|39453|39413|39463|39423|39443|39403|17
1642689370000|2022-01-20 14:36:10|39456|39416|39478|39438|39483|39443|39453|39413|36
1642689380000|2022-01-20 14:36:20|39473|39433|39486|39446|39488|39448|39473|39433|9
1642689390000|2022-01-20 14:36:30|39496|39456|39526|39486|39526|39486|39483|39443|44
1642689400000|2022-01-20 14:36:40|39523|39483|39478|39438|39526|39486|39475|39435|27
1642689410000|2022-01-20 14:36:50|39475|39435|39483|39443|39488|39448|39475|39435|32
1642689420000|2022-01-20 14:37:00|39480|39440|39450|39410|39483|39443|39443|39403|37
1642689430000|2022-01-20 14:37:10|39453|39413|39453|39413|39453|39413|39440|39400|6
1642689440000|2022-01-20 14:37:20|39450|39410|39440|39400|39450|39410|39435|39395|15
1642689450000|2022-01-20 14:37:30|39433|39393|39430|39390|39433|39393|39425|39385|15
1642689460000|2022-01-20 14:37:40|39427|39387|39420|39380|39427|39387|39407|39367|54
1642689470000|2022-01-20 14:37:50|39425|39385|39417|39377|39425|39385|39415|39375|14
1642689480000|2022-01-20 14:38:00|39415|39375|39410|39370|39415|39375|39404|39364|23
1642689490000|2022-01-20 14:38:10|39407|39367|39402|39362|39415|39375|39402|39362|6
1642689500000|2022-01-20 14:38:20|39397|39357|39402|39362|39402|39362|39397|39357|7
1642689510000|2022-01-20 14:38:30|39399|39359|39402|39362|39407|39367|39382|39342|14
1642689520000|2022-01-20 14:38:40|39404|39364|39412|39372|39412|39372|39400|39360|8
1642689530000|2022-01-20 14:38:50|39415|39375|39430|39390|39430|39390|39415|39375|12
1642689540000|2022-01-20 14:39:00|39427|39387|39424|39384|39427|39387|39422|39382|4
1642689550000|2022-01-20 14:39:10|39427|39387|39424|39384|39427|39387|39419|39379|10
1642689560000|2022-01-20 14:39:20|39427|39387|39427|39387|39427|39387|39427|39387|0
1642689570000|2022-01-20 14:39:30|39445|39405|39480|39440|39488|39448|39440|39400|40
1642689580000|2022-01-20 14:39:40|39488|39448|39483|39443|39488|39448|39483|39443|11
1642689590000|2022-01-20 14:39:50|39478|39438|39478|39438|39483|39443|39468|39428|18
1642689600000|2022-01-20 14:40:00|39480|39440|39460|39420|39486|39446|39460|39420|24
1642689610000|2022-01-20 14:40:10|39458|39418|39466|39426|39466|39426|39458|39418|0
1642689620000|2022-01-20 14:40:20|39463|39423|39445|39405|39463|39423|39445|39405|6
1642689630000|2022-01-20 14:40:30|39453|39413|39453|39413|39453|39413|39453|39413|3
1642689640000|2022-01-20 14:40:40|39448|39408|39435|39395|39448|39408|39420|39380|16
1642689650000|2022-01-20 14:40:50|39422|39382|39420|39380|39422|39382|39420|39380|5
1642689660000|2022-01-20 14:41:00|39415|39375|39440|39400|39440|39400|39415|39375|72
1642689670000|2022-01-20 14:41:10|39443|39403|39458|39418|39463|39423|39443|39403|3
1642689680000|2022-01-20 14:41:20|39461|39421|39466|39426|39483|39443|39461|39421|14
1642689690000|2022-01-20 14:41:30|39463|39423|39476|39436|39476|39436|39463|39423|1
1642689700000|2022-01-20 14:41:40|39473|39433|39466|39426|39473|39433|39466|39426|1
1642689720000|2022-01-20 14:42:00|39465.9|39425.9|39435.9|39395.9|39465.9|39425.9|39435.9|39395.9|23
1642689730000|2022-01-20 14:42:10|39440|39400|39438|39398|39445.9|39405.9|39438|39398|9
1642689740000|2022-01-20 14:42:20|39437.9|39397.9|39442.9|39402.9|39445.9|39405.9|39435.9|39395.9|2
1642689750000|2022-01-20 14:42:30|39445.9|39405.9|39432.9|39392.9|39445.9|39405.9|39432.9|39392.9|10
1642689760000|2022-01-20 14:42:40|39442.9|39402.9|39462.9|39422.9|39462.9|39422.9|39442.9|39402.9|29
1642689770000|2022-01-20 14:42:50|39455.9|39415.9|39447.9|39407.9|39455.9|39415.9|39447.9|39407.9|15
1642689780000|2022-01-20 14:43:00|39450.9|39410.9|39490.9|39450.9|39490.9|39450.9|39450.9|39410.9|28
1642689790000|2022-01-20 14:43:10|39498.9|39458.9|39488.9|39448.9|39498.9|39458.9|39478.9|39438.9|11
1642689800000|2022-01-20 14:43:20|39490.9|39450.9|39487.9|39447.9|39492.9|39452.9|39484.9|39444.9|5
1642689810000|2022-01-20 14:43:30|39484.9|39444.9|39482.9|39442.9|39485.9|39445.9|39477.9|39437.9|8
1642689820000|2022-01-20 14:43:40|39485.9|39445.9|39495.9|39455.9|39495.9|39455.9|39475.9|39435.9|45
1642689830000|2022-01-20 14:43:50|39498.9|39458.9|39495.9|39455.9|39500.9|39460.9|39495.9|39455.9|7
1642689840000|2022-01-20 14:44:00|39492.9|39452.9|39485.9|39445.9|39492.9|39452.9|39482.9|39442.9|11
1642689850000|2022-01-20 14:44:10|39482.9|39442.9|39478.9|39438.9|39485.9|39445.9|39473.9|39433.9|4
1642689860000|2022-01-20 14:44:20|39480.9|39440.9|39483.9|39443.9|39485.9|39445.9|39478.9|39438.9|0
1642689870000|2022-01-20 14:44:30|39480.9|39440.9|39493.9|39453.9|39498.9|39458.9|39478.9|39438.9|18
1642689880000|2022-01-20 14:44:40|39495.9|39455.9|39493.9|39453.9|39495.9|39455.9|39493.9|39453.9|0
1642689890000|2022-01-20 14:44:50|39495.9|39455.9|39508.9|39468.9|39523.9|39483.9|39495.9|39455.9|19
1642689900000|2022-01-20 14:45:00|39503.9|39463.9|39482.9|39442.9|39503.9|39463.9|39482.9|39442.9|34
1642689910000|2022-01-20 14:45:10|39487.9|39447.9|39490.9|39450.9|39490.9|39450.9|39477.9|39437.9|30
1642689920000|2022-01-20 14:45:20|39488.9|39448.9|39499.9|39459.9|39512.9|39472.9|39488.9|39448.9|15
1642689930000|2022-01-20 14:45:30|39497.9|39457.9|39487.9|39447.9|39505.9|39465.9|39487.9|39447.9|3
1642689940000|2022-01-20 14:45:40|39490.9|39450.9|39492.9|39452.9|39492.9|39452.9|39490.9|39450.9|3
1642689950000|2022-01-20 14:45:50|39482.9|39442.9|39487.9|39447.9|39487.9|39447.9|39482.9|39442.9|18
1642689960000|2022-01-20 14:46:00|39477.9|39437.9|39477.9|39437.9|39477.9|39437.9|39467.9|39427.9|6
1642689970000|2022-01-20 14:46:10|39487.9|39447.9|39505.9|39465.9|39505.9|39465.9|39477.9|39437.9|31
1642689980000|2022-01-20 14:46:20|39515.9|39475.9|39513.9|39473.9|39520.9|39480.9|39505.9|39465.9|23
1642690000000|2022-01-20 14:46:40|39500.9|39460.9|39477.9|39437.9|39500.9|39460.9|39467.9|39427.9|16
1642690010000|2022-01-20 14:46:50|39480.9|39440.9|39480.9|39440.9|39485.9|39445.9|39480.9|39440.9|4
1642690020000|2022-01-20 14:47:00|39483.9|39443.9|39491.9|39451.9|39491.9|39451.9|39475.9|39435.9|23
1642690030000|2022-01-20 14:47:10|39503.9|39463.9|39518.9|39478.9|39518.9|39478.9|39501.9|39461.9|6
1642690040000|2022-01-20 14:47:20|39513.9|39473.9|39513.9|39473.9|39513.9|39473.9|39513.9|39473.9|1
1642690050000|2022-01-20 14:47:30|39517.9|39477.9|39510.9|39470.9|39521.9|39481.9|39510.9|39470.9|12
1642690060000|2022-01-20 14:47:40|39508.9|39468.9|39511.9|39471.9|39526.9|39486.9|39508.9|39468.9|27
1642690070000|2022-01-20 14:47:50|39508.9|39468.9|39495.9|39455.9|39513.9|39473.9|39495.9|39455.9|20
1642690080000|2022-01-20 14:48:00|39498.9|39458.9|39493.9|39453.9|39503.9|39463.9|39488.9|39448.9|7
1642690090000|2022-01-20 14:48:10|39490.9|39450.9|39488.9|39448.9|39493.9|39453.9|39488.9|39448.9|0
1642690100000|2022-01-20 14:48:20|39490.9|39450.9|39493.9|39453.9|39498.9|39458.9|39488.9|39448.9|4
1642690110000|2022-01-20 14:48:30|39491.9|39451.9|39505.9|39465.9|39508.9|39468.9|39488.9|39448.9|14
1642690120000|2022-01-20 14:48:40|39502.9|39462.9|39505.9|39465.9|39505.9|39465.9|39498.9|39458.9|4
1642690130000|2022-01-20 14:48:50|39508.9|39468.9|39510.9|39470.9|39510.9|39470.9|39505.9|39465.9|1
1642690150000|2022-01-20 14:49:10|39512.9|39472.9|39495.9|39455.9|39512.9|39472.9|39495.9|39455.9|15
1642690160000|2022-01-20 14:49:20|39497.9|39457.9|39495.9|39455.9|39505.9|39465.9|39495.9|39455.9|3
1642690170000|2022-01-20 14:49:30|39498.9|39458.9|39495.9|39455.9|39505.9|39465.9|39495.9|39455.9|21
1642690180000|2022-01-20 14:49:40|39492.9|39452.9|39490.9|39450.9|39498.9|39458.9|39490.9|39450.9|3
1642690190000|2022-01-20 14:49:50|39492.9|39452.9|39498.9|39458.9|39498.9|39458.9|39492.9|39452.9|16
1642690200000|2022-01-20 14:50:00|39500.9|39460.9|39490.9|39450.9|39500.9|39460.9|39487.9|39447.9|5
1642690210000|2022-01-20 14:50:10|39500.9|39460.9|39513.9|39473.9|39518.9|39478.9|39500.9|39460.9|10
1642690220000|2022-01-20 14:50:20|39512.9|39472.9|39515.9|39475.9|39515.9|39475.9|39510.9|39470.9|4
1642690230000|2022-01-20 14:50:30|39518.9|39478.9|39518.9|39478.9|39518.9|39478.9|39515.9|39475.9|6
1642690240000|2022-01-20 14:50:40|39515.9|39475.9|39518.9|39478.9|39518.9|39478.9|39512.9|39472.9|31
1642690250000|2022-01-20 14:50:50|39515.9|39475.9|39518.9|39478.9|39521.9|39481.9|39513.9|39473.9|3
1642690260000|2022-01-20 14:51:00|39511.9|39471.9|39508.9|39468.9|39513.9|39473.9|39508.9|39468.9|17
1642690270000|2022-01-20 14:51:10|39498.9|39458.9|39488.9|39448.9|39513.9|39473.9|39485.9|39445.9|13
1642690280000|2022-01-20 14:51:20|39482.9|39442.9|39475.9|39435.9|39490.9|39450.9|39475.9|39435.9|17
1642690290000|2022-01-20 14:51:30|39480.9|39440.9|39473.9|39433.9|39485.9|39445.9|39473.9|39433.9|9
1642690300000|2022-01-20 14:51:40|39478.9|39438.9|39478.9|39438.9|39478.9|39438.9|39475.9|39435.9|2
1642690310000|2022-01-20 14:51:50|39473.9|39433.9|39475.9|39435.9|39475.9|39435.9|39473.9|39433.9|5
1642690320000|2022-01-20 14:52:00|39473.9|39433.9|39478.9|39438.9|39480.9|39440.9|39473.9|39433.9|20
1642690330000|2022-01-20 14:52:10|39468.9|39428.9|39471.9|39431.9|39478.9|39438.9|39465.9|39425.9|25
1642690340000|2022-01-20 14:52:20|39468.9|39428.9|39473.9|39433.9|39476.9|39436.9|39465.9|39425.9|4
1642690350000|2022-01-20 14:52:30|39478.9|39438.9|39478.9|39438.9|39478.9|39438.9|39475.9|39435.9|4
1642690370000|2022-01-20 14:52:50|39473.9|39433.9|39471.9|39431.9|39478.9|39438.9|39471.9|39431.9|10
1642690380000|2022-01-20 14:53:00|39461.9|39421.9|39461.9|39421.9|39468.9|39428.9|39461.9|39421.9|8
1642690390000|2022-01-20 14:53:10|39458.9|39418.9|39498.9|39458.9|39506.9|39466.9|39458.9|39418.9|23
1642690400000|2022-01-20 14:53:20|39495.9|39455.9|39508.9|39468.9|39508.9|39468.9|39488.9|39448.9|12
1642690410000|2022-01-20 14:53:30|39511.9|39471.9|39511.9|39471.9|39514.9|39474.9|39496.9|39456.9|21
1642690420000|2022-01-20 14:53:40|39501.9|39461.9|39511.9|39471.9|39511.9|39471.9|39501.9|39461.9|1
1642690430000|2022-01-20 14:53:50|39513.9|39473.9|39518.9|39478.9|39526.9|39486.9|39513.9|39473.9|12
1642690440000|2022-01-20 14:54:00|39508.9|39468.9|39506.9|39466.9|39513.9|39473.9|39503.9|39463.9|22
1642690450000|2022-01-20 14:54:10|39508.9|39468.9|39498.9|39458.9|39508.9|39468.9|39498.9|39458.9|1
1642690460000|2022-01-20 14:54:20|39503.9|39463.9|39503.9|39463.9|39508.9|39468.9|39501.9|39461.9|23
1642690470000|2022-01-20 14:54:30|39501.9|39461.9|39508.9|39468.9|39508.9|39468.9|39498.9|39458.9|5
1642690480000|2022-01-20 14:54:40|39503.9|39463.9|39511.9|39471.9|39511.9|39471.9|39501.9|39461.9|5
1642690490000|2022-01-20 14:54:50|39516.9|39476.9|39528.9|39488.9|39528.9|39488.9|39516.9|39476.9|1
1642690500000|2022-01-20 14:55:00|39521.9|39481.9|39521.9|39481.9|39523.9|39483.9|39521.9|39481.9|7
1642690510000|2022-01-20 14:55:10|39518.9|39478.9|39508.9|39468.9|39521.9|39481.9|39508.9|39468.9|14
1642690520000|2022-01-20 14:55:20|39511.9|39471.9|39501.9|39461.9|39511.9|39471.9|39501.9|39461.9|17
1642690530000|2022-01-20 14:55:30|39503.9|39463.9|39501.9|39461.9|39503.9|39463.9|39498.9|39458.9|16
1642690540000|2022-01-20 14:55:40|39498.9|39458.9|39501.9|39461.9|39501.9|39461.9|39498.9|39458.9|4
1642690550000|2022-01-20 14:55:50|39506.9|39466.9|39503.9|39463.9|39508.9|39468.9|39501.9|39461.9|0
1642690560000|2022-01-20 14:56:00|39511.9|39471.9|39513.9|39473.9|39516.9|39476.9|39511.9|39471.9|14
1642690570000|2022-01-20 14:56:10|39508.9|39468.9|39513.9|39473.9|39513.9|39473.9|39508.9|39468.9|2
1642690580000|2022-01-20 14:56:20|39511.9|39471.9|39518.9|39478.9|39518.9|39478.9|39511.9|39471.9|2
1642690590000|2022-01-20 14:56:30|39513.9|39473.9|39518.9|39478.9|39518.9|39478.9|39511.9|39471.9|6
1642690600000|2022-01-20 14:56:40|39521.9|39481.9|39541.9|39501.9|39546.9|39506.9|39521.9|39481.9|33
1642690610000|2022-01-20 14:56:50|39538.9|39498.9|39536.9|39496.9|39538.9|39498.9|39531.9|39491.9|0
1642690620000|2022-01-20 14:57:00|39539.9|39499.9|39569.9|39529.9|39569.9|39529.9|39539.9|39499.9|14
1642690630000|2022-01-20 14:57:10|39566.9|39526.9|39564.9|39524.9|39572.9|39532.9|39564.9|39524.9|10
1642690640000|2022-01-20 14:57:20|39574.9|39534.9|39574.9|39534.9|39574.9|39534.9|39574.9|39534.9|3
1642690650000|2022-01-20 14:57:30|||||||||4
1642690660000|2022-01-20 14:57:40|39572.9|39532.9|39592.9|39552.9|39592.9|39552.9|39572.9|39532.9|29
1642690670000|2022-01-20 14:57:50|39587.9|39547.9|39612.9|39572.9|39612.9|39572.9|39567.9|39527.9|24
1642690680000|2022-01-20 14:58:00|39607.9|39567.9|39574.9|39534.9|39612.9|39572.9|39574.9|39534.9|68
1642690690000|2022-01-20 14:58:10|39572.9|39532.9|39590.9|39550.9|39610.9|39570.9|39572.9|39532.9|140
1642690700000|2022-01-20 14:58:20|39592.9|39552.9|39590.9|39550.9|39595.9|39555.9|39585.9|39545.9|7
1642690710000|2022-01-20 14:58:30|39585.9|39545.9|39580.9|39540.9|39585.9|39545.9|39567.9|39527.9|24
1642690720000|2022-01-20 14:58:40|39577.9|39537.9|39540.9|39500.9|39580.9|39540.9|39534.9|39494.9|15
1642690730000|2022-01-20 14:58:50|39530.9|39490.9|39524.9|39484.9|39530.9|39490.9|39524.9|39484.9|23
1642690740000|2022-01-20 14:59:00|39527.9|39487.9|39505.9|39465.9|39534.9|39494.9|39505.9|39465.9|14
1642690750000|2022-01-20 14:59:10|39500.9|39460.9|39505.9|39465.9|39505.9|39465.9|39500.9|39460.9|3
1642690760000|2022-01-20 14:59:20|39503.9|39463.9|39495.9|39455.9|39518.9|39478.9|39495.9|39455.9|10
1642690770000|2022-01-20 14:59:30|39500.9|39460.9|39500.9|39460.9|39500.9|39460.9|39497.9|39457.9|0
1642690780000|2022-01-20 14:59:40|39495.9|39455.9|39485.9|39445.9|39495.9|39455.9|39477.9|39437.9|25
1642690790000|2022-01-20 14:59:50|39488.9|39448.9|39510.9|39470.9|39510.9|39470.9|39488.9|39448.9|13
1642690800000|2022-01-20 15:00:00|39513.9|39473.9|39444.9|39404.9|39513.9|39473.9|39439.9|39399.9|51
1642690810000|2022-01-20 15:00:10|39441.9|39401.9|39435.9|39395.9|39443.9|39403.9|39418.9|39378.9|44
1642690820000|2022-01-20 15:00:20|39432.9|39392.9|39435.9|39395.9|39438.9|39398.9|39432.9|39392.9|10
1642690830000|2022-01-20 15:00:30|39438.9|39398.9|39446.9|39406.9|39446.9|39406.9|39425.9|39385.9|17
1642690840000|2022-01-20 15:00:40|39436.9|39396.9|39487.9|39447.9|39487.9|39447.9|39436.9|39396.9|69
1642690850000|2022-01-20 15:00:50|39484.9|39444.9|39484.9|39444.9|39484.9|39444.9|39474.9|39434.9|3
1642690860000|2022-01-20 15:01:00|39504.9|39464.9|39539.9|39499.9|39539.9|39499.9|39504.9|39464.9|15
1642690870000|2022-01-20 15:01:10|39541.9|39501.9|39470.9|39430.9|39541.9|39501.9|39470.9|39430.9|29
1642690880000|2022-01-20 15:01:20|39478.9|39438.9|39488.9|39448.9|39498.9|39458.9|39478.9|39438.9|13
1642690890000|2022-01-20 15:01:30|39493.9|39453.9|39498.9|39458.9|39498.9|39458.9|39493.9|39453.9|6
1642690900000|2022-01-20 15:01:40|39488.9|39448.9|39498.9|39458.9|39498.9|39458.9|39488.9|39448.9|7
1642690910000|2022-01-20 15:01:50|39493.9|39453.9|39488.9|39448.9|39493.9|39453.9|39488.9|39448.9|5
1642690920000|2022-01-20 15:02:00|39493.9|39453.9|39491.9|39451.9|39493.9|39453.9|39488.9|39448.9|10
1642690930000|2022-01-20 15:02:10|39488.9|39448.9|39471.9|39431.9|39488.9|39448.9|39463.9|39423.9|13
1642690940000|2022-01-20 15:02:20|39468.9|39428.9|39473.9|39433.9|39473.9|39433.9|39461.9|39421.9|10
1642690950000|2022-01-20 15:02:30|39471.9|39431.9|39461.9|39421.9|39473.9|39433.9|39458.9|39418.9|13
1642690960000|2022-01-20 15:02:40|39468.9|39428.9|39488.9|39448.9|39488.9|39448.9|39468.9|39428.9|6
1642690970000|2022-01-20 15:02:50|39486.9|39446.9|39478.9|39438.9|39486.9|39446.9|39476.9|39436.9|6
1642690980000|2022-01-20 15:03:00|39476.9|39436.9|39485.9|39445.9|39490.9|39450.9|39476.9|39436.9|19
1642690990000|2022-01-20 15:03:10|39482.9|39442.9|39473.9|39433.9|39482.9|39442.9|39468.9|39428.9|7
1642691000000|2022-01-20 15:03:20|39461.9|39421.9|39465.9|39425.9|39465.9|39425.9|39458.9|39418.9|7
1642691010000|2022-01-20 15:03:30|39463.9|39423.9|39468.9|39428.9|39468.9|39428.9|39463.9|39423.9|0
1642691020000|2022-01-20 15:03:40|39466.9|39426.9|39458.9|39418.9|39466.9|39426.9|39455.9|39415.9|26
1642691030000|2022-01-20 15:03:50|39455.9|39415.9|39455.9|39415.9|39455.9|39415.9|39450.9|39410.9|10
1642691040000|2022-01-20 15:04:00|||||||||2
1642691050000|2022-01-20 15:04:10|39452.9|39412.9|39395.9|39355.9|39455.9|39415.9|39395.9|39355.9|31
1642691060000|2022-01-20 15:04:20|39392.9|39352.9|39418.9|39378.9|39418.9|39378.9|39392.9|39352.9|19
1642691070000|2022-01-20 15:04:30|39415.9|39375.9|39398.9|39358.9|39415.9|39375.9|39395.9|39355.9|12
1642691080000|2022-01-20 15:04:40|||||||||2
1642691090000|2022-01-20 15:04:50|39401.9|39361.9|39408.9|39368.9|39408.9|39368.9|39400.9|39360.9|11
1642691100000|2022-01-20 15:05:00|39418.9|39378.9|39423.9|39383.9|39428.9|39388.9|39418.9|39378.9|11
1642691110000|2022-01-20 15:05:10|39420.9|39380.9|39448.9|39408.9|39448.9|39408.9|39418.9|39378.9|16
1642691120000|2022-01-20 15:05:20|39468.9|39428.9|39488.9|39448.9|39493.9|39453.9|39468.9|39428.9|60
1642691130000|2022-01-20 15:05:30|39478.9|39438.9|39483.9|39443.9|39483.9|39443.9|39478.9|39438.9|9
1642691140000|2022-01-20 15:05:40|39478.9|39438.9|39478.9|39438.9|39483.9|39443.9|39473.9|39433.9|7
1642691150000|2022-01-20 15:05:50|39473.9|39433.9|39473.9|39433.9|39478.9|39438.9|39473.9|39433.9|4
1642691160000|2022-01-20 15:06:00|39478.9|39438.9|39473.9|39433.9|39478.9|39438.9|39473.9|39433.9|1
1642691170000|2022-01-20 15:06:10|39476.9|39436.9|39493.9|39453.9|39503.9|39463.9|39476.9|39436.9|10
1642691180000|2022-01-20 15:06:20|39491.9|39451.9|39508.9|39468.9|39516.9|39476.9|39491.9|39451.9|25
1642691190000|2022-01-20 15:06:30|39506.9|39466.9|39506.9|39466.9|39508.9|39468.9|39506.9|39466.9|0
1642691200000|2022-01-20 15:06:40|39488.9|39448.9|39491.9|39451.9|39491.9|39451.9|39486.9|39446.9|7
1642691210000|2022-01-20 15:06:50|39486.9|39446.9|39491.9|39451.9|39491.9|39451.9|39486.9|39446.9|0
1642691220000|2022-01-20 15:07:00|39498.9|39458.9|39493.9|39453.9|39498.9|39458.9|39493.9|39453.9|3
1642691230000|2022-01-20 15:07:10|39496.9|39456.9|39505.9|39465.9|39508.9|39468.9|39488.9|39448.9|8
1642691240000|2022-01-20 15:07:20|39503.9|39463.9|39508.9|39468.9|39508.9|39468.9|39503.9|39463.9|0
1642691250000|2022-01-20 15:07:30|39518.9|39478.9|39465.9|39425.9|39525.9|39485.9|39465.9|39425.9|19
1642691310000|2022-01-20 15:08:30|39471.9|39431.9|39471.9|39431.9|39471.9|39431.9|39471.9|39431.9|138
1642691320000|2022-01-20 15:08:40|39474.9|39434.9|39480.9|39440.9|39483.9|39443.9|39471.9|39431.9|27
1642691330000|2022-01-20 15:08:50|39474.9|39434.9|39456.9|39416.9|39477.9|39437.9|39453.9|39413.9|34
1642691340000|2022-01-20 15:09:00|39453.9|39413.9|39489.8|39449.8|39489.8|39449.8|39450.9|39410.9|76
1642691350000|2022-01-20 15:09:10|39486.8|39446.8|39474.9|39434.9|39486.8|39446.8|39474.9|39434.9|5
1642691360000|2022-01-20 15:09:20|39468.9|39428.9|39453.9|39413.9|39468.9|39428.9|39453.9|39413.9|8
1642691370000|2022-01-20 15:09:30|39447.9|39407.9|39447.9|39407.9|39450.9|39410.9|39441.9|39401.9|3
1642691380000|2022-01-20 15:09:40|39444.9|39404.9|39447.9|39407.9|39456.9|39416.9|39444.9|39404.9|9
1642691390000|2022-01-20 15:09:50|39444.9|39404.9|39453.9|39413.9|39453.9|39413.9|39441.9|39401.9|18
1642691400000|2022-01-20 15:10:00|39450.9|39410.9|39422.9|39382.9|39450.9|39410.9|39412.9|39372.9|77
1642691410000|2022-01-20 15:10:10|39430.9|39390.9|39415.9|39375.9|39432.9|39392.9|39415.9|39375.9|5
1642691420000|2022-01-20 15:10:20|39418.9|39378.9|39412.9|39372.9|39422.9|39382.9|39412.9|39372.9|8
1642691430000|2022-01-20 15:10:30|39402.9|39362.9|39389.9|39349.9|39404.9|39364.9|39386.9|39346.9|43
1642691440000|2022-01-20 15:10:40|39386.9|39346.9|39392.9|39352.9|39392.9|39352.9|39379.9|39339.9|12
1642691450000|2022-01-20 15:10:50|39389.9|39349.9|39382.9|39342.9|39392.9|39352.9|39382.9|39342.9|1
1642691460000|2022-01-20 15:11:00|39389.9|39349.9|39397.9|39357.9|39412.9|39372.9|39389.9|39349.9|14
1642691470000|2022-01-20 15:11:10|39400.9|39360.9|39392.9|39352.9|39402.9|39362.9|39392.9|39352.9|2
1642691600000|2022-01-20 15:13:20|39401.8|39361.8|39401.8|39361.8|39401.8|39361.8|39401.8|39361.8|113
1642691610000|2022-01-20 15:13:30|39402.9|39362.9|39415.9|39375.9|39415.9|39375.9|39402.9|39362.9|2
1642691620000|2022-01-20 15:13:40|39425.9|39385.9|39412.9|39372.9|39430.9|39390.9|39409.9|39369.9|20
1642691630000|2022-01-20 15:13:50|39409.9|39369.9|39399.9|39359.9|39412.9|39372.9|39399.9|39359.9|8
1642691640000|2022-01-20 15:14:00|39402.9|39362.9|39409.9|39369.9|39412.9|39372.9|39394.9|39354.9|29
1642691650000|2022-01-20 15:14:10|39402.9|39362.9|39392.9|39352.9|39407.9|39367.9|39382.9|39342.9|32
1642691660000|2022-01-20 15:14:20|39394.9|39354.9|39402.9|39362.9|39402.9|39362.9|39394.9|39354.9|5
1642691670000|2022-01-20 15:14:30|39405.9|39365.9|39406.9|39366.9|39412.9|39372.9|39404.9|39364.9|83
1642691680000|2022-01-20 15:14:40|39411.9|39371.9|39389.9|39349.9|39416.9|39376.9|39386.9|39346.9|9
1642691690000|2022-01-20 15:14:50|39391.9|39351.9|39396.9|39356.9|39396.9|39356.9|39391.9|39351.9|5
1642691700000|2022-01-20 15:15:00|39406.9|39366.9|39408.9|39368.9|39413.9|39373.9|39398.9|39358.9|14
1642691710000|2022-01-20 15:15:10|39413.9|39373.9|39413.9|39373.9|39416.9|39376.9|39408.9|39368.9|6
1642691720000|2022-01-20 15:15:20|39408.9|39368.9|39408.9|39368.9|39408.9|39368.9|39408.9|39368.9|0
1642691730000|2022-01-20 15:15:30|39406.9|39366.9|39406.9|39366.9|39406.9|39366.9|39406.9|39366.9|8
1642691740000|2022-01-20 15:15:40|39411.9|39371.9|39408.9|39368.9|39413.9|39373.9|39408.9|39368.9|1
1642691750000|2022-01-20 15:15:50|39406.9|39366.9|39401.9|39361.9|39409.9|39369.9|39396.9|39356.9|7
1642691760000|2022-01-20 15:16:00|39403.9|39363.9|39411.9|39371.9|39416.9|39376.9|39403.9|39363.9|4
1642691770000|2022-01-20 15:16:10|39414.9|39374.9|39411.9|39371.9|39416.9|39376.9|39409.9|39369.9|2
1642691780000|2022-01-20 15:16:20|39409.9|39369.9|39419.9|39379.9|39419.9|39379.9|39409.9|39369.9|1
1642691790000|2022-01-20 15:16:30|39422.8|39382.8|39416.9|39376.9|39422.8|39382.8|39416.9|39376.9|1
1642691800000|2022-01-20 15:16:40|39406.9|39366.9|39406.9|39366.9|39406.9|39366.9|39406.9|39366.9|3
1642691810000|2022-01-20 15:16:50|39409.8|39369.8|39409.8|39369.8|39409.8|39369.8|39409.8|39369.8|4
1642691820000|2022-01-20 15:17:00|39406.9|39366.9|39406.9|39366.9|39406.9|39366.9|39406.9|39366.9|7
1642691830000|2022-01-20 15:17:10|39404.8|39364.8|39401.9|39361.9|39404.8|39364.8|39401.9|39361.9|4
1642691840000|2022-01-20 15:17:20|39404.8|39364.8|39401.9|39361.9|39404.8|39364.8|39401.9|39361.9|3
1642691850000|2022-01-20 15:17:30|39411.9|39371.9|39441.9|39401.9|39446.9|39406.9|39411.9|39371.9|8
1642691860000|2022-01-20 15:17:40|39436.9|39396.9|39446.9|39406.9|39446.9|39406.9|39436.9|39396.9|1
1642691870000|2022-01-20 15:17:50|39446.8|39406.8|39469.8|39429.8|39476.8|39436.8|39446.8|39406.8|57
1642691880000|2022-01-20 15:18:00|39466.8|39426.8|39461.8|39421.8|39466.8|39426.8|39456.8|39416.8|34
1642691890000|2022-01-20 15:18:10|39464.8|39424.8|39474.8|39434.8|39474.8|39434.8|39459.8|39419.8|14
1642691900000|2022-01-20 15:18:20|39479.8|39439.8|39484.8|39444.8|39484.8|39444.8|39479.8|39439.8|5
1642691910000|2022-01-20 15:18:30|39494.8|39454.8|39494.8|39454.8|39494.8|39454.8|39494.8|39454.8|9
1642691920000|2022-01-20 15:18:40|39503.9|39463.9|39509.8|39469.8|39516.8|39476.8|39503.9|39463.9|32
1642691930000|2022-01-20 15:18:50|39511.8|39471.8|39509.8|39469.8|39511.8|39471.8|39509.8|39469.8|0
1642691940000|2022-01-20 15:19:00|39498.8|39458.8|39496.8|39456.8|39499.8|39459.8|39496.8|39456.8|8
1642691950000|2022-01-20 15:19:10|39501.8|39461.8|39529.8|39489.8|39529.8|39489.8|39501.8|39461.8|9
1642691960000|2022-01-20 15:19:20|39526.8|39486.8|39496.8|39456.8|39526.8|39486.8|39496.8|39456.8|19
1642691970000|2022-01-20 15:19:30|||||||||2
1642691980000|2022-01-20 15:19:40|39494.8|39454.8|39496.8|39456.8|39506.8|39466.8|39494.8|39454.8|9
1642691990000|2022-01-20 15:19:50|39494.8|39454.8|39509.8|39469.8|39509.8|39469.8|39494.8|39454.8|3
1642692000000|2022-01-20 15:20:00|39514.8|39474.8|39496.8|39456.8|39514.8|39474.8|39496.8|39456.8|5
1642692010000|2022-01-20 15:20:10|39499.8|39459.8|39489.8|39449.8|39504.8|39464.8|39487.8|39447.8|15
1642692020000|2022-01-20 15:20:20|39492.8|39452.8|39474.8|39434.8|39494.8|39454.8|39471.8|39431.8|7
1642692030000|2022-01-20 15:20:30|39470.8|39430.8|39449.8|39409.8|39470.8|39430.8|39446.8|39406.8|14
1642692040000|2022-01-20 15:20:40|39443.8|39403.8|39494.8|39454.8|39494.8|39454.8|39443.8|39403.8|15
1642692050000|2022-01-20 15:20:50|39501.8|39461.8|39546.8|39506.8|39556.8|39516.8|39491.8|39451.8|26
1642692060000|2022-01-20 15:21:00|39541.8|39501.8|39559.8|39519.8|39559.8|39519.8|39534.8|39494.8|16
1642692070000|2022-01-20 15:21:10|39556.8|39516.8|39523.8|39483.8|39556.8|39516.8|39516.8|39476.8|6
1642692080000|2022-01-20 15:21:20|39521.8|39481.8|39494.8|39454.8|39529.8|39489.8|39489.8|39449.8|78
1642692090000|2022-01-20 15:21:30|39496.8|39456.8|39519.8|39479.8|39522.8|39482.8|39489.8|39449.8|6
1642692100000|2022-01-20 15:21:40|39522.8|39482.8|39527.8|39487.8|39527.8|39487.8|39522.8|39482.8|1
1642692110000|2022-01-20 15:21:50|39525.8|39485.8|39519.8|39479.8|39529.8|39489.8|39517.8|39477.8|1
1642692120000|2022-01-20 15:22:00|39525.8|39485.8|39532.8|39492.8|39532.8|39492.8|39522.8|39482.8|16
1642692130000|2022-01-20 15:22:10|39527.8|39487.8|39532.8|39492.8|39539.8|39499.8|39527.8|39487.8|5
1642692140000|2022-01-20 15:22:20|39537.8|39497.8|39527.8|39487.8|39542.8|39502.8|39527.8|39487.8|7
1642692150000|2022-01-20 15:22:30|39529.8|39489.8|39537.8|39497.8|39539.8|39499.8|39527.8|39487.8|5
1642692160000|2022-01-20 15:22:40|39529.8|39489.8|39559.8|39519.8|39565.8|39525.8|39529.8|39489.8|98
1642692170000|2022-01-20 15:22:50|39562.8|39522.8|39555.8|39515.8|39562.8|39522.8|39552.8|39512.8|12
1642692180000|2022-01-20 15:23:00|39552.8|39512.8|39565.8|39525.8|39565.8|39525.8|39547.8|39507.8|102
1642692190000|2022-01-20 15:23:10|39574.8|39534.8|39583.8|39543.8|39585.8|39545.8|39574.8|39534.8|65
1642692200000|2022-01-20 15:23:20|39585.8|39545.8|39598.8|39558.8|39598.8|39558.8|39585.8|39545.8|1
1642692210000|2022-01-20 15:23:30|39603.8|39563.8|39585.8|39545.8|39603.8|39563.8|39585.8|39545.8|7
1642692220000|2022-01-20 15:23:40|39588.8|39548.8|39603.8|39563.8|39603.8|39563.8|39588.8|39548.8|12
1642692230000|2022-01-20 15:23:50|39608.8|39568.8|39611.8|39571.8|39616.8|39576.8|39608.8|39568.8|12
1642692240000|2022-01-20 15:24:00|39606.8|39566.8|39638.8|39598.8|39638.8|39598.8|39606.8|39566.8|13
1642692250000|2022-01-20 15:24:10|39631.8|39591.8|39638.8|39598.8|39638.8|39598.8|39628.8|39588.8|6
1642692260000|2022-01-20 15:24:20|39640.8|39600.8|39638.8|39598.8|39640.8|39600.8|39638.8|39598.8|17
1642692270000|2022-01-20 15:24:30|39630.8|39590.8|39635.8|39595.8|39635.8|39595.8|39630.8|39590.8|3
1642692280000|2022-01-20 15:24:40|39632.8|39592.8|39625.8|39585.8|39632.8|39592.8|39625.8|39585.8|2
1642692290000|2022-01-20 15:24:50|39623.8|39583.8|39626.8|39586.8|39631.8|39591.8|39608.8|39568.8|18
1642692300000|2022-01-20 15:25:00|39618.8|39578.8|39610.8|39570.8|39623.8|39583.8|39610.8|39570.8|11
1642692310000|2022-01-20 15:25:10|39598.8|39558.8|39643.8|39603.8|39643.8|39603.8|39598.8|39558.8|44
1642692320000|2022-01-20 15:25:20|39648.8|39608.8|39656.8|39616.8|39656.8|39616.8|39643.8|39603.8|7
1642692330000|2022-01-20 15:25:30|39653.8|39613.8|39661.8|39621.8|39661.8|39621.8|39651.8|39611.8|19
1642692340000|2022-01-20 15:25:40|39670.8|39630.8|39721.8|39681.8|39726.8|39686.8|39670.8|39630.8|53
1642692350000|2022-01-20 15:25:50|39731.8|39691.8|39735.8|39695.8|39738.8|39698.8|39718.8|39678.8|29
1642692360000|2022-01-20 15:26:00|39729.8|39689.8|39718.8|39678.8|39729.8|39689.8|39708.8|39668.8|43
1642692370000|2022-01-20 15:26:10|39715.8|39675.8|39718.8|39678.8|39723.8|39683.8|39715.8|39675.8|5
1642692380000|2022-01-20 15:26:20|39721.8|39681.8|39725.8|39685.8|39728.8|39688.8|39713.8|39673.8|14
1642692390000|2022-01-20 15:26:30|39715.8|39675.8|39723.8|39683.8|39723.8|39683.8|39715.8|39675.8|1
1642692400000|2022-01-20 15:26:40|39725.8|39685.8|39733.8|39693.8|39733.8|39693.8|39725.8|39685.8|7
1642692410000|2022-01-20 15:26:50|39736.8|39696.8|39725.8|39685.8|39738.8|39698.8|39725.8|39685.8|8
1642692420000|2022-01-20 15:27:00|39728.8|39688.8|39718.8|39678.8|39738.8|39698.8|39708.8|39668.8|16
1642692430000|2022-01-20 15:27:10|39728.8|39688.8|39731.8|39691.8|39731.8|39691.8|39728.8|39688.8|9
1642692440000|2022-01-20 15:27:20|39728.8|39688.8|39738.8|39698.8|39741.8|39701.8|39728.8|39688.8|13
1642692450000|2022-01-20 15:27:30|39741.8|39701.8|39761.8|39721.8|39761.8|39721.8|39741.8|39701.8|2
1642692460000|2022-01-20 15:27:40|39758.8|39718.8|39773.8|39733.8|39778.8|39738.8|39758.8|39718.8|22
1642692470000|2022-01-20 15:27:50|39776.8|39736.8|39761.8|39721.8|39778.8|39738.8|39761.8|39721.8|10
1642692480000|2022-01-20 15:28:00|39763.8|39723.8|39745.8|39705.8|39771.8|39731.8|39745.8|39705.8|19
1642692490000|2022-01-20 15:28:10|39751.8|39711.8|39763.8|39723.8|39763.8|39723.8|39751.8|39711.8|6
1642692500000|2022-01-20 15:28:20|39768.8|39728.8|39765.8|39725.8|39773.8|39733.8|39763.8|39723.8|2
1642692510000|2022-01-20 15:28:30|39745.8|39705.8|39733.8|39693.8|39745.8|39705.8|39733.8|39693.8|6
1642692520000|2022-01-20 15:28:40|39728.8|39688.8|39745.8|39705.8|39745.8|39705.8|39728.8|39688.8|1
1642692530000|2022-01-20 15:28:50|39743.8|39703.8|39722.8|39682.8|39745.8|39705.8|39722.8|39682.8|31
1642692540000|2022-01-20 15:29:00|39709.8|39669.8|39693.8|39653.8|39709.8|39669.8|39689.8|39649.8|20
1642692550000|2022-01-20 15:29:10|39688.8|39648.8|39691.8|39651.8|39696.8|39656.8|39686.8|39646.8|8
1642692560000|2022-01-20 15:29:20|39696.8|39656.8|39711.8|39671.8|39711.8|39671.8|39696.8|39656.8|30
1642692570000|2022-01-20 15:29:30|39709.8|39669.8|39703.8|39663.8|39709.8|39669.8|39703.8|39663.8|49
1642692580000|2022-01-20 15:29:40|39701.8|39661.8|39696.8|39656.8|39701.8|39661.8|39686.8|39646.8|5
1642692590000|2022-01-20 15:29:50|39706.8|39666.8|39691.8|39651.8|39706.8|39666.8|39691.8|39651.8|18
1642692600000|2022-01-20 15:30:00|39689.8|39649.8|39706.8|39666.8|39706.8|39666.8|39686.8|39646.8|10
1642692610000|2022-01-20 15:30:10|39721.8|39681.8|39726.8|39686.8|39746.8|39706.8|39721.8|39681.8|14
1642692620000|2022-01-20 15:30:20|39729.8|39689.8|39699.8|39659.8|39734.8|39694.8|39696.8|39656.8|7
1642692630000|2022-01-20 15:30:30|39702.8|39662.8|39719.8|39679.8|39719.8|39679.8|39702.8|39662.8|5
1642692640000|2022-01-20 15:30:40|39729.8|39689.8|39709.8|39669.8|39729.8|39689.8|39709.8|39669.8|2
1642692650000|2022-01-20 15:30:50|39711.8|39671.8|39709.8|39669.8|39726.8|39686.8|39709.8|39669.8|7
1642692660000|2022-01-20 15:31:00|39711.8|39671.8|39716.8|39676.8|39716.8|39676.8|39709.8|39669.8|1
1642692670000|2022-01-20 15:31:10|39714.8|39674.8|39701.8|39661.8|39714.8|39674.8|39693.8|39653.8|9
1642692680000|2022-01-20 15:31:20|39706.8|39666.8|39711.8|39671.8|39711.8|39671.8|39686.8|39646.8|32
1642692690000|2022-01-20 15:31:30|39696.8|39656.8|39706.8|39666.8|39716.8|39676.8|39696.8|39656.8|9
1642692700000|2022-01-20 15:31:40|39714.8|39674.8|39726.8|39686.8|39726.8|39686.8|39714.8|39674.8|2
1642692710000|2022-01-20 15:31:50|39716.8|39676.8|39711.8|39671.8|39716.8|39676.8|39706.8|39666.8|3
1642692720000|2022-01-20 15:32:00|39696.8|39656.8|39711.8|39671.8|39711.8|39671.8|39696.8|39656.8|4
1642692730000|2022-01-20 15:32:10|39719.8|39679.8|39711.8|39671.8|39719.8|39679.8|39709.8|39669.8|4
1642692870000|2022-01-20 15:34:30|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|39693.8|39653.8|208
1642692880000|2022-01-20 15:34:40|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1642692890000|2022-01-20 15:34:50|39692.8|39652.8|39696.8|39656.8|39696.8|39656.8|39689.8|39649.8|5
1642692900000|2022-01-20 15:35:00|39709.8|39669.8|39731.8|39691.8|39731.8|39691.8|39709.8|39669.8|14
1642692910000|2022-01-20 15:35:10|39716.8|39676.8|39721.8|39681.8|39721.8|39681.8|39716.8|39676.8|3
1642692920000|2022-01-20 15:35:20|39716.8|39676.8|39711.8|39671.8|39721.8|39681.8|39706.8|39666.8|4
1642692930000|2022-01-20 15:35:30|39708.8|39668.8|39711.8|39671.8|39721.8|39681.8|39708.8|39668.8|2
1642692940000|2022-01-20 15:35:40|39706.8|39666.8|39716.8|39676.8|39716.8|39676.8|39706.8|39666.8|1
1642692950000|2022-01-20 15:35:50|39713.8|39673.8|39713.8|39673.8|39713.8|39673.8|39713.8|39673.8|5
1642692960000|2022-01-20 15:36:00|39716.8|39676.8|39729.8|39689.8|39729.8|39689.8|39716.8|39676.8|7
1642692970000|2022-01-20 15:36:10|39736.8|39696.8|39736.8|39696.8|39743.8|39703.8|39736.8|39696.8|5
1642692980000|2022-01-20 15:36:20|39728.8|39688.8|39726.8|39686.8|39728.8|39688.8|39726.8|39686.8|4
1642692990000|2022-01-20 15:36:30|39736.8|39696.8|39728.8|39688.8|39741.8|39701.8|39728.8|39688.8|9
1642693000000|2022-01-20 15:36:40|39733.8|39693.8|39746.8|39706.8|39746.8|39706.8|39733.8|39693.8|7
1642693010000|2022-01-20 15:36:50|39754.8|39714.8|39796.8|39756.8|39796.8|39756.8|39754.8|39714.8|37
1642693020000|2022-01-20 15:37:00|39786.8|39746.8|39786.8|39746.8|39796.8|39756.8|39773.8|39733.8|19
1642693030000|2022-01-20 15:37:10|39796.8|39756.8|39786.8|39746.8|39799.8|39759.8|39781.8|39741.8|6
1642693040000|2022-01-20 15:37:20|39781.8|39741.8|39769.8|39729.8|39781.8|39741.8|39769.8|39729.8|7
1642693050000|2022-01-20 15:37:30|39766.8|39726.8|39766.8|39726.8|39766.8|39726.8|39759.8|39719.8|7
1642693060000|2022-01-20 15:37:40|39759.8|39719.8|39776.8|39736.8|39776.8|39736.8|39759.8|39719.8|7
1642693070000|2022-01-20 15:37:50|39766.8|39726.8|39768.8|39728.8|39771.8|39731.8|39756.8|39716.8|6
1642693080000|2022-01-20 15:38:00|39766.8|39726.8|39773.8|39733.8|39774.8|39734.8|39766.8|39726.8|2
1642693090000|2022-01-20 15:38:10|39781.8|39741.8|39789.8|39749.8|39790.8|39750.8|39779.8|39739.8|21
1642693100000|2022-01-20 15:38:20|39779.8|39739.8|39771.8|39731.8|39779.8|39739.8|39771.8|39731.8|4
1642693110000|2022-01-20 15:38:30|39779.8|39739.8|39789.8|39749.8|39789.8|39749.8|39769.8|39729.8|12
1642693120000|2022-01-20 15:38:40|39787.8|39747.8|39796.8|39756.8|39796.8|39756.8|39787.8|39747.8|0
1642693130000|2022-01-20 15:38:50|39794.8|39754.8|39791.8|39751.8|39796.8|39756.8|39791.8|39751.8|6
1642693140000|2022-01-20 15:39:00|39789.8|39749.8|39774.8|39734.8|39791.8|39751.8|39774.8|39734.8|5
1642693150000|2022-01-20 15:39:10|39776.8|39736.8|39819.8|39779.8|39819.8|39779.8|39776.8|39736.8|15
1642693160000|2022-01-20 15:39:20|39816.8|39776.8|39809.8|39769.8|39816.8|39776.8|39804.8|39764.8|7
1642693170000|2022-01-20 15:39:30|39804.8|39764.8|39814.8|39774.8|39816.8|39776.8|39804.8|39764.8|4
1642693180000|2022-01-20 15:39:40|39819.8|39779.8|39826.8|39786.8|39829.8|39789.8|39819.8|39779.8|6
1642693190000|2022-01-20 15:39:50|39829.8|39789.8|39819.8|39779.8|39836.8|39796.8|39819.8|39779.8|18
1642693200000|2022-01-20 15:40:00|39821.8|39781.8|39814.8|39774.8|39821.8|39781.8|39799.8|39759.8|12
1642693210000|2022-01-20 15:40:10|39819.8|39779.8|39829.8|39789.8|39834.8|39794.8|39819.8|39779.8|15
1642693220000|2022-01-20 15:40:20|39826.8|39786.8|39829.8|39789.8|39836.8|39796.8|39819.8|39779.8|9
1642693230000|2022-01-20 15:40:30|39834.8|39794.8|39869.8|39829.8|39874.8|39834.8|39834.8|39794.8|26
1642693240000|2022-01-20 15:40:40|39866.8|39826.8|39866.8|39826.8|39874.8|39834.8|39856.8|39816.8|43
1642693250000|2022-01-20 15:40:50|||||||||5
1642693260000|2022-01-20 15:41:00|39856.8|39816.8|39843.8|39803.8|39856.8|39816.8|39838.8|39798.8|18
1642693270000|2022-01-20 15:41:10|39846.8|39806.8|39826.8|39786.8|39846.8|39806.8|39826.8|39786.8|11
1642693280000|2022-01-20 15:41:20|||||||||1
1642693290000|2022-01-20 15:41:30|||||||||3
1642693300000|2022-01-20 15:41:40|39823.8|39783.8|39816.8|39776.8|39823.8|39783.8|39806.8|39766.8|14
1642693310000|2022-01-20 15:41:50|39826.8|39786.8|39826.8|39786.8|39826.8|39786.8|39826.8|39786.8|3
1642693320000|2022-01-20 15:42:00|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|39806.8|39766.8|17
1642693330000|2022-01-20 15:42:10|39814.8|39774.8|39816.8|39776.8|39816.8|39776.8|39814.8|39774.8|0
1642693340000|2022-01-20 15:42:20|39818.8|39778.8|39816.8|39776.8|39818.8|39778.8|39816.8|39776.8|14
1642693360000|2022-01-20 15:42:40|39814.8|39774.8|39786.8|39746.8|39814.8|39774.8|39784.8|39744.8|19
1642693370000|2022-01-20 15:42:50|39796.8|39756.8|39786.8|39746.8|39796.8|39756.8|39786.8|39746.8|4
1642693380000|2022-01-20 15:43:00|39784.8|39744.8|39761.8|39721.8|39786.8|39746.8|39761.8|39721.8|12
1642693390000|2022-01-20 15:43:10|39763.8|39723.8|39776.8|39736.8|39776.8|39736.8|39763.8|39723.8|7
1642693400000|2022-01-20 15:43:20|39766.8|39726.8|39759.8|39719.8|39766.8|39726.8|39759.8|39719.8|5
1642693410000|2022-01-20 15:43:30|39761.8|39721.8|39756.8|39716.8|39776.8|39736.8|39756.8|39716.8|3
1642693420000|2022-01-20 15:43:40|39761.8|39721.8|39761.8|39721.8|39766.8|39726.8|39761.8|39721.8|4
1642693430000|2022-01-20 15:43:50|39766.8|39726.8|39766.8|39726.8|39766.8|39726.8|39766.8|39726.8|0
1642693440000|2022-01-20 15:44:00|39758.8|39718.8|39791.8|39751.8|39796.8|39756.8|39758.8|39718.8|10
1642693450000|2022-01-20 15:44:10|39793.8|39753.8|39793.8|39753.8|39796.8|39756.8|39793.8|39753.8|0
1642693460000|2022-01-20 15:44:20|39791.8|39751.8|39781.8|39741.8|39791.8|39751.8|39781.8|39741.8|3
1642693470000|2022-01-20 15:44:30|39786.8|39746.8|39786.8|39746.8|39786.8|39746.8|39786.8|39746.8|0
1642693480000|2022-01-20 15:44:40|39791.8|39751.8|39796.8|39756.8|39796.8|39756.8|39791.8|39751.8|2
1642693490000|2022-01-20 15:44:50|39799.8|39759.8|39776.8|39736.8|39799.8|39759.8|39776.8|39736.8|11
1642693500000|2022-01-20 15:45:00|39773.8|39733.8|39751.8|39711.8|39773.8|39733.8|39751.8|39711.8|5
1642693510000|2022-01-20 15:45:10|39758.8|39718.8|39776.8|39736.8|39776.8|39736.8|39758.8|39718.8|7
1642693520000|2022-01-20 15:45:20|39773.8|39733.8|39781.8|39741.8|39786.8|39746.8|39771.8|39731.8|5
1642693530000|2022-01-20 15:45:30|39784.8|39744.8|39791.8|39751.8|39794.8|39754.8|39776.8|39736.8|7
1642693540000|2022-01-20 15:45:40|39788.8|39748.8|39783.8|39743.8|39788.8|39748.8|39773.8|39733.8|7
1642693550000|2022-01-20 15:45:50|39786.8|39746.8|39803.8|39763.8|39806.8|39766.8|39773.8|39733.8|20
1642693560000|2022-01-20 15:46:00|39806.8|39766.8|39826.8|39786.8|39831.8|39791.8|39806.8|39766.8|28
1642693570000|2022-01-20 15:46:10|39836.8|39796.8|39826.8|39786.8|39836.8|39796.8|39809.8|39769.8|14
1642693580000|2022-01-20 15:46:20|39833.8|39793.8|39816.8|39776.8|39833.8|39793.8|39816.8|39776.8|4
1642693590000|2022-01-20 15:46:30|39819.8|39779.8|39846.8|39806.8|39846.8|39806.8|39819.8|39779.8|4
1642693600000|2022-01-20 15:46:40|39856.8|39816.8|39856.8|39816.8|39856.8|39816.8|39846.8|39806.8|18
1642693610000|2022-01-20 15:46:50|39853.8|39813.8|39866.8|39826.8|39869.8|39829.8|39846.8|39806.8|13
1642693620000|2022-01-20 15:47:00|39872.8|39832.8|39869.8|39829.8|39874.8|39834.8|39856.8|39816.8|28
1642693630000|2022-01-20 15:47:10|39866.8|39826.8|39869.8|39829.8|39869.8|39829.8|39859.8|39819.8|5
1642693640000|2022-01-20 15:47:20|39886.8|39846.8|39906.8|39866.8|39911.8|39871.8|39886.8|39846.8|8
1642693650000|2022-01-20 15:47:30|39909.8|39869.8|39957.8|39917.8|39957.8|39917.8|39906.8|39866.8|178
1642693660000|2022-01-20 15:47:40|39955.7|39915.7|39940.7|39900.7|39960.7|39920.7|39940.7|39900.7|29
1642693670000|2022-01-20 15:47:50|39930.7|39890.7|39922.8|39882.8|39932.8|39892.8|39922.8|39882.8|16
1642693680000|2022-01-20 15:48:00|39920.7|39880.7|39915.7|39875.7|39922.8|39882.8|39910.7|39870.7|18
1642693690000|2022-01-20 15:48:10|39918.7|39878.7|39925.7|39885.7|39932.8|39892.8|39915.7|39875.7|9
1642693700000|2022-01-20 15:48:20|39925.7|39885.7|39925.7|39885.7|39930.7|39890.7|39922.8|39882.8|4
1642693710000|2022-01-20 15:48:30|39930.7|39890.7|39945.7|39905.7|39952.8|39912.8|39930.7|39890.7|14
1642693720000|2022-01-20 15:48:40|39947.8|39907.8|39922.8|39882.8|39947.8|39907.8|39912.8|39872.8|7
1642693730000|2022-01-20 15:48:50|39932.8|39892.8|39932.7|39892.7|39942.8|39902.8|39930.7|39890.7|11
1642693740000|2022-01-20 15:49:00|39930.7|39890.7|39915.7|39875.7|39932.7|39892.7|39915.7|39875.7|11
1642693750000|2022-01-20 15:49:10|39917.7|39877.7|39912.7|39872.7|39922.7|39882.7|39912.7|39872.7|0
1642693760000|2022-01-20 15:49:20|39910.7|39870.7|39910.7|39870.7|39922.7|39882.7|39910.7|39870.7|7
1642693770000|2022-01-20 15:49:30|39915.7|39875.7|39910.7|39870.7|39925.7|39885.7|39910.7|39870.7|17
1642693780000|2022-01-20 15:49:40|39915.7|39875.7|39912.7|39872.7|39925.7|39885.7|39912.7|39872.7|9
1642693790000|2022-01-20 15:49:50|39910.7|39870.7|39915.7|39875.7|39920.7|39880.7|39910.7|39870.7|5
1642693800000|2022-01-20 15:50:00|39912.7|39872.7|39935.7|39895.7|39935.7|39895.7|39910.7|39870.7|29
1642693810000|2022-01-20 15:50:10|39925.7|39885.7|39922.7|39882.7|39930.7|39890.7|39920.7|39880.7|7
1642693820000|2022-01-20 15:50:20|39910.7|39870.7|39920.7|39880.7|39920.7|39880.7|39910.7|39870.7|8
1642693830000|2022-01-20 15:50:30|39915.7|39875.7|39895.7|39855.7|39915.7|39875.7|39885.7|39845.7|39
1642693840000|2022-01-20 15:50:40|39900.7|39860.7|39887.7|39847.7|39900.7|39860.7|39887.7|39847.7|11
1642693850000|2022-01-20 15:50:50|39892.7|39852.7|39922.7|39882.7|39922.7|39882.7|39892.7|39852.7|11
1642693860000|2022-01-20 15:51:00|39924.7|39884.7|39922.7|39882.7|39924.7|39884.7|39894.7|39854.7|25
1642693870000|2022-01-20 15:51:10|39924.7|39884.7|39925.7|39885.7|39927.7|39887.7|39919.7|39879.7|6
1642693880000|2022-01-20 15:51:20|39927.7|39887.7|39952.7|39912.7|39952.7|39912.7|39922.7|39882.7|8
1642693890000|2022-01-20 15:51:30|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|39952.7|39912.7|5
1642693900000|2022-01-20 15:51:40|39957.7|39917.7|39972.7|39932.7|39972.7|39932.7|39955.7|39915.7|9
1642693910000|2022-01-20 15:51:50|39957.7|39917.7|39965.7|39925.7|39965.7|39925.7|39955.7|39915.7|12
1642693920000|2022-01-20 15:52:00|39962.7|39922.7|39942.7|39902.7|39962.7|39922.7|39939.7|39899.7|9
1642693930000|2022-01-20 15:52:10|39940.7|39900.7|39925.7|39885.7|39940.7|39900.7|39919.7|39879.7|9
1642693940000|2022-01-20 15:52:20|39927.7|39887.7|39929.7|39889.7|39932.7|39892.7|39922.7|39882.7|2
1642693950000|2022-01-20 15:52:30|39932.7|39892.7|39919.7|39879.7|39932.7|39892.7|39919.7|39879.7|12
1642693960000|2022-01-20 15:52:40|39917.7|39877.7|39929.7|39889.7|39932.7|39892.7|39917.7|39877.7|5
1642693970000|2022-01-20 15:52:50|39927.7|39887.7|39925.7|39885.7|39932.7|39892.7|39925.7|39885.7|1
1642693980000|2022-01-20 15:53:00|39927.7|39887.7|39932.7|39892.7|39932.7|39892.7|39927.7|39887.7|0
1642693990000|2022-01-20 15:53:10|39925.7|39885.7|39912.7|39872.7|39925.7|39885.7|39912.7|39872.7|7
1642694000000|2022-01-20 15:53:20|39919.7|39879.7|39915.7|39875.7|39925.7|39885.7|39912.7|39872.7|30
1642694010000|2022-01-20 15:53:30|39912.7|39872.7|39922.7|39882.7|39922.7|39882.7|39912.7|39872.7|4
1642694020000|2022-01-20 15:53:40|39920.7|39880.7|39912.7|39872.7|39925.7|39885.7|39910.7|39870.7|6
1642694030000|2022-01-20 15:53:50|39920.7|39880.7|39922.7|39882.7|39925.7|39885.7|39920.7|39880.7|7
1642694040000|2022-01-20 15:54:00|39925.7|39885.7|39932.7|39892.7|39940.7|39900.7|39922.7|39882.7|12
1642694050000|2022-01-20 15:54:10|39935.7|39895.7|39940.7|39900.7|39942.7|39902.7|39932.7|39892.7|13
1642694060000|2022-01-20 15:54:20|39942.7|39902.7|39950.7|39910.7|39955.7|39915.7|39935.7|39895.7|29
1642694070000|2022-01-20 15:54:30|39958.7|39918.7|39935.7|39895.7|39958.7|39918.7|39935.7|39895.7|63
1642694080000|2022-01-20 15:54:40|39938.7|39898.7|39943.7|39903.7|39948.7|39908.7|39933.7|39893.7|7
1642694090000|2022-01-20 15:54:50|39945.7|39905.7|39953.7|39913.7|39955.7|39915.7|39945.7|39905.7|6
1642694100000|2022-01-20 15:55:00|39955.7|39915.7|39976.7|39936.7|39978.7|39938.7|39955.7|39915.7|15
1642694110000|2022-01-20 15:55:10|39973.7|39933.7|39966.7|39926.7|39976.7|39936.7|39966.7|39926.7|4
1642694120000|2022-01-20 15:55:20|39958.7|39918.7|39948.7|39908.7|39958.7|39918.7|39948.7|39908.7|25
1642694130000|2022-01-20 15:55:30|39933.7|39893.7|39910.7|39870.7|39933.7|39893.7|39910.7|39870.7|19
1642694140000|2022-01-20 15:55:40|39921.7|39881.7|39918.7|39878.7|39921.7|39881.7|39918.7|39878.7|12
1642694150000|2022-01-20 15:55:50|39916.7|39876.7|39911.7|39871.7|39916.7|39876.7|39892.7|39852.7|26
1642694160000|2022-01-20 15:56:00|39918.7|39878.7|39918.7|39878.7|39923.7|39883.7|39911.7|39871.7|5
1642694170000|2022-01-20 15:56:10|39920.7|39880.7|39918.7|39878.7|39920.7|39880.7|39918.7|39878.7|3
1642694180000|2022-01-20 15:56:20|39911.7|39871.7|39921.7|39881.7|39921.7|39881.7|39908.7|39868.7|8
1642694190000|2022-01-20 15:56:30|39923.7|39883.7|39951.7|39911.7|39958.7|39918.7|39923.7|39883.7|4
1642694200000|2022-01-20 15:56:40|39956.7|39916.7|39936.7|39896.7|39958.7|39918.7|39936.7|39896.7|8
1642694210000|2022-01-20 15:56:50|39931.7|39891.7|39941.7|39901.7|39946.7|39906.7|39931.7|39891.7|7
1642694220000|2022-01-20 15:57:00|39946.7|39906.7|39931.7|39891.7|39946.7|39906.7|39921.7|39881.7|7
1642694230000|2022-01-20 15:57:10|39926.7|39886.7|39941.7|39901.7|39941.7|39901.7|39921.7|39881.7|13
1642694240000|2022-01-20 15:57:20|39936.7|39896.7|39941.7|39901.7|39943.7|39903.7|39936.7|39896.7|2
1642694250000|2022-01-20 15:57:30|39936.7|39896.7|39931.7|39891.7|39941.7|39901.7|39921.7|39881.7|3
1642694260000|2022-01-20 15:57:40|39946.7|39906.7|39966.7|39926.7|39971.7|39931.7|39946.7|39906.7|8
1642694270000|2022-01-20 15:57:50|39971.7|39931.7|39976.7|39936.7|39981.7|39941.7|39961.7|39921.7|18
1642694280000|2022-01-20 15:58:00|39974.7|39934.7|39961.7|39921.7|39976.7|39936.7|39958.7|39918.7|6
1642694290000|2022-01-20 15:58:10|39946.7|39906.7|39956.7|39916.7|39958.7|39918.7|39946.7|39906.7|5
1642694300000|2022-01-20 15:58:20|39951.7|39911.7|39959.7|39919.7|39961.7|39921.7|39951.7|39911.7|3
1642694310000|2022-01-20 15:58:30|39961.7|39921.7|40011.7|39971.7|40016.7|39976.7|39961.7|39921.7|48
1642694320000|2022-01-20 15:58:40|40008.7|39968.7|40011.7|39971.7|40021.7|39981.7|40008.7|39968.7|17
1642694330000|2022-01-20 15:58:50|40013.7|39973.7|40033.7|39993.7|40043.7|40003.7|40013.7|39973.7|21
1642694340000|2022-01-20 15:59:00|40028.7|39988.7|40018.7|39978.7|40033.7|39993.7|40011.7|39971.7|16
1642694350000|2022-01-20 15:59:10|40013.7|39973.7|40058.7|40018.7|40076.7|40036.7|40013.7|39973.7|52
1642694360000|2022-01-20 15:59:20|40053.7|40013.7|40071.7|40031.7|40071.7|40031.7|40053.7|40013.7|6
1642694370000|2022-01-20 15:59:30|40076.7|40036.7|40084.7|40044.7|40084.7|40044.7|40074.7|40034.7|14
1642694380000|2022-01-20 15:59:40|40096.7|40056.7|40235.7|40195.7|40236.7|40196.7|40094.7|40054.7|51
1642694390000|2022-01-20 15:59:50|40240.7|40200.7|40201.7|40161.7|40258.7|40218.7|40183.7|40143.7|109
1642694400000|2022-01-20 16:00:00|40184.7|40144.7|40191.7|40151.7|40216.7|40176.7|40178.7|40138.7|30
1642694410000|2022-01-20 16:00:10|40186.7|40146.7|40223.7|40183.7|40258.7|40218.7|40186.7|40146.7|80
1642694420000|2022-01-20 16:00:20|40228.7|40188.7|40205.7|40165.7|40231.7|40191.7|40185.7|40145.7|28
1642694430000|2022-01-20 16:00:30|40198.7|40158.7|40228.7|40188.7|40233.7|40193.7|40185.7|40145.7|24
1642694440000|2022-01-20 16:00:40|40230.7|40190.7|40213.7|40173.7|40230.7|40190.7|40201.7|40161.7|20
1642694450000|2022-01-20 16:00:50|40215.7|40175.7|40258.7|40218.7|40260.7|40220.7|40193.7|40153.7|23
1642694460000|2022-01-20 16:01:00|40260.7|40220.7|40306.7|40266.7|40331.7|40291.7|40253.7|40213.7|77
1642694470000|2022-01-20 16:01:10|40308.7|40268.7|40303.7|40263.7|40313.7|40273.7|40281.7|40241.7|30
1642694480000|2022-01-20 16:01:20|40305.7|40265.7|40361.7|40321.7|40373.7|40333.7|40305.7|40265.7|49
1642694490000|2022-01-20 16:01:30|40358.7|40318.7|40374.7|40334.7|40378.7|40338.7|40357.7|40317.7|31
1642694500000|2022-01-20 16:01:40|40369.7|40329.7|40331.7|40291.7|40371.7|40331.7|40323.7|40283.7|25
1642694510000|2022-01-20 16:01:50|40333.7|40293.7|40343.7|40303.7|40343.7|40303.7|40286.7|40246.7|27
1642694520000|2022-01-20 16:02:00|40346.7|40306.7|40358.7|40318.7|40368.7|40328.7|40333.7|40293.7|38
1642694530000|2022-01-20 16:02:10|40361.7|40321.7|40348.7|40308.7|40361.7|40321.7|40331.7|40291.7|27
1642694540000|2022-01-20 16:02:20|40351.7|40311.7|40358.7|40318.7|40364.7|40324.7|40328.7|40288.7|24
1642694550000|2022-01-20 16:02:30|40354.7|40314.7|40389.7|40349.7|40389.7|40349.7|40334.7|40294.7|32
1642694560000|2022-01-20 16:02:40|40387.7|40347.7|40341.7|40301.7|40399.7|40359.7|40341.7|40301.7|17
1642694570000|2022-01-20 16:02:50|40334.7|40294.7|40341.7|40301.7|40349.7|40309.7|40334.7|40294.7|3
1642694580000|2022-01-20 16:03:00|40344.7|40304.7|40349.7|40309.7|40359.7|40319.7|40341.7|40301.7|6
1642694590000|2022-01-20 16:03:10|40357.7|40317.7|40349.7|40309.7|40364.7|40324.7|40347.7|40307.7|12
1642694600000|2022-01-20 16:03:20|40347.7|40307.7|40349.7|40309.7|40357.7|40317.7|40342.7|40302.7|7
1642694610000|2022-01-20 16:03:30|40352.7|40312.7|40359.7|40319.7|40371.7|40331.7|40352.7|40312.7|12
1642694620000|2022-01-20 16:03:40|40361.7|40321.7|40357.7|40317.7|40374.7|40334.7|40354.7|40314.7|11
1642694630000|2022-01-20 16:03:50|40354.7|40314.7|40354.7|40314.7|40357.7|40317.7|40344.7|40304.7|3
1642694640000|2022-01-20 16:04:00|40357.7|40317.7|40399.7|40359.7|40401.7|40361.7|40354.7|40314.7|9
1642694650000|2022-01-20 16:04:10|40404.7|40364.7|40384.7|40344.7|40404.7|40364.7|40381.7|40341.7|25
1642694660000|2022-01-20 16:04:20|40381.7|40341.7|40374.7|40334.7|40381.7|40341.7|40364.7|40324.7|3
1642694670000|2022-01-20 16:04:30|40371.7|40331.7|40371.7|40331.7|40383.7|40343.7|40363.7|40323.7|40
1642694680000|2022-01-20 16:04:40|40368.7|40328.7|40315.7|40275.7|40368.7|40328.7|40308.7|40268.7|27
1642694690000|2022-01-20 16:04:50|40318.7|40278.7|40323.7|40283.7|40325.7|40285.7|40308.7|40268.7|12
1642694700000|2022-01-20 16:05:00|40318.7|40278.7|40285.7|40245.7|40321.7|40281.7|40278.7|40238.7|23
1642694710000|2022-01-20 16:05:10|40283.7|40243.7|40267.7|40227.7|40283.7|40243.7|40257.7|40217.7|23
1642694720000|2022-01-20 16:05:20|40272.7|40232.7|40262.7|40222.7|40272.7|40232.7|40250.7|40210.7|6
1642694730000|2022-01-20 16:05:30|40260.7|40220.7|40229.7|40189.7|40262.7|40222.7|40219.7|40179.7|20
1642694740000|2022-01-20 16:05:40|40227.7|40187.7|40205.7|40165.7|40235.7|40195.7|40200.7|40160.7|30
1642694750000|2022-01-20 16:05:50|40207.7|40167.7|40197.7|40157.7|40215.7|40175.7|40195.7|40155.7|10
1642694760000|2022-01-20 16:06:00|40202.7|40162.7|40222.7|40182.7|40222.7|40182.7|40202.7|40162.7|7
1642694770000|2022-01-20 16:06:10|40225.7|40185.7|40235.7|40195.7|40247.7|40207.7|40222.7|40182.7|6
1642694780000|2022-01-20 16:06:20|40237.7|40197.7|40235.7|40195.7|40245.7|40205.7|40235.7|40195.7|12
1642694790000|2022-01-20 16:06:30|40237.7|40197.7|40212.7|40172.7|40237.7|40197.7|40212.7|40172.7|10
1642694800000|2022-01-20 16:06:40|40215.7|40175.7|40215.7|40175.7|40218.7|40178.7|40200.7|40160.7|12
1642694810000|2022-01-20 16:06:50|40209.7|40169.7|40207.7|40167.7|40215.7|40175.7|40207.7|40167.7|6
1642694820000|2022-01-20 16:07:00|40205.7|40165.7|40245.7|40205.7|40252.7|40212.7|40195.7|40155.7|10
1642694830000|2022-01-20 16:07:10|40250.7|40210.7|40225.7|40185.7|40250.7|40210.7|40225.7|40185.7|11
1642694840000|2022-01-20 16:07:20|40222.7|40182.7|40232.7|40192.7|40232.7|40192.7|40220.7|40180.7|1
1642694850000|2022-01-20 16:07:30|40222.7|40182.7|40222.7|40182.7|40222.7|40182.7|40207.7|40167.7|10
1642694860000|2022-01-20 16:07:40|40218.7|40178.7|40220.7|40180.7|40227.7|40187.7|40215.7|40175.7|4
1642694870000|2022-01-20 16:07:50|40215.7|40175.7|40212.7|40172.7|40220.7|40180.7|40210.7|40170.7|4
1642694880000|2022-01-20 16:08:00|40205.7|40165.7|40205.7|40165.7|40205.7|40165.7|40195.7|40155.7|6
1642694890000|2022-01-20 16:08:10|40210.7|40170.7|40189.7|40149.7|40215.7|40175.7|40185.7|40145.7|7
1642694900000|2022-01-20 16:08:20|40187.7|40147.7|40202.7|40162.7|40202.7|40162.7|40185.7|40145.7|5
1642694910000|2022-01-20 16:08:30|40195.7|40155.7|40188.7|40148.7|40195.7|40155.7|40180.7|40140.7|12
1642694920000|2022-01-20 16:08:40|40192.7|40152.7|40195.7|40155.7|40195.7|40155.7|40185.7|40145.7|1
1642694930000|2022-01-20 16:08:50|40200.7|40160.7|40173.7|40133.7|40200.7|40160.7|40173.7|40133.7|19
1642694940000|2022-01-20 16:09:00|40170.7|40130.7|40183.7|40143.7|40183.7|40143.7|40162.7|40122.7|7
1642694950000|2022-01-20 16:09:10|40181.7|40141.7|40193.7|40153.7|40205.7|40165.7|40178.7|40138.7|48
1642694960000|2022-01-20 16:09:20|40188.7|40148.7|40173.7|40133.7|40193.7|40153.7|40171.7|40131.7|3
1642694970000|2022-01-20 16:09:30|40175.7|40135.7|40171.7|40131.7|40178.7|40138.7|40161.7|40121.7|4
1642694980000|2022-01-20 16:09:40|40173.7|40133.7|40163.7|40123.7|40193.7|40153.7|40155.7|40115.7|6
1642694990000|2022-01-20 16:09:50|40155.7|40115.7|40145.7|40105.7|40155.7|40115.7|40138.7|40098.7|8
1642695000000|2022-01-20 16:10:00|40151.7|40111.7|40148.7|40108.7|40163.7|40123.7|40133.7|40093.7|19
1642695010000|2022-01-20 16:10:10|40137.7|40097.7|40089.7|40049.7|40139.7|40099.7|40087.7|40047.7|31
1642695020000|2022-01-20 16:10:20|40087.7|40047.7|40072.7|40032.7|40092.7|40052.7|40067.7|40027.7|19
1642695030000|2022-01-20 16:10:30|40069.7|40029.7|40072.7|40032.7|40079.7|40039.7|40059.7|40019.7|10
1642695040000|2022-01-20 16:10:40|40077.7|40037.7|40091.7|40051.7|40097.7|40057.7|40077.7|40037.7|71
1642695050000|2022-01-20 16:10:50|40088.7|40048.7|40091.7|40051.7|40093.7|40053.7|40088.7|40048.7|1
1642695060000|2022-01-20 16:11:00|40093.7|40053.7|40115.7|40075.7|40119.7|40079.7|40091.7|40051.7|28
1642695070000|2022-01-20 16:11:10|40120.7|40080.7|40105.7|40065.7|40120.7|40080.7|40105.7|40065.7|2
1642695080000|2022-01-20 16:11:20|40102.7|40062.7|40099.7|40059.7|40105.7|40065.7|40094.7|40054.7|8
1642695090000|2022-01-20 16:11:30|40094.7|40054.7|40097.7|40057.7|40100.7|40060.7|40094.7|40054.7|12
1642695100000|2022-01-20 16:11:40|40094.7|40054.7|40094.7|40054.7|40099.7|40059.7|40094.7|40054.7|2
1642695110000|2022-01-20 16:11:50|40099.7|40059.7|40100.7|40060.7|40125.7|40085.7|40097.7|40057.7|20
1642695120000|2022-01-20 16:12:00|40097.7|40057.7|40102.7|40062.7|40112.7|40072.7|40097.7|40057.7|8
1642695130000|2022-01-20 16:12:10|40099.7|40059.7|40102.7|40062.7|40110.7|40070.7|40094.7|40054.7|9
1642695140000|2022-01-20 16:12:20|40107.7|40067.7|40124.7|40084.7|40130.7|40090.7|40107.7|40067.7|15
1642695150000|2022-01-20 16:12:30|40122.7|40082.7|40109.7|40069.7|40142.7|40102.7|40106.7|40066.7|63
1642695160000|2022-01-20 16:12:40|40112.7|40072.7|40129.7|40089.7|40129.7|40089.7|40112.7|40072.7|2
1642695170000|2022-01-20 16:12:50|40125.7|40085.7|40147.7|40107.7|40147.7|40107.7|40125.7|40085.7|7
1642695180000|2022-01-20 16:13:00|40142.7|40102.7|40159.7|40119.7|40159.7|40119.7|40142.7|40102.7|14
1642695190000|2022-01-20 16:13:10|40193.7|40153.7|40191.7|40151.7|40216.7|40176.7|40191.7|40151.7|28
1642695200000|2022-01-20 16:13:20|40222.7|40182.7|40179.7|40139.7|40224.7|40184.7|40179.7|40139.7|11
1642695210000|2022-01-20 16:13:30|40169.7|40129.7|40179.7|40139.7|40189.7|40149.7|40169.7|40129.7|7
1642695220000|2022-01-20 16:13:40|40182.7|40142.7|40177.7|40137.7|40182.7|40142.7|40169.7|40129.7|1
1642695230000|2022-01-20 16:13:50|40179.7|40139.7|40169.7|40129.7|40182.7|40142.7|40167.7|40127.7|2
1642695240000|2022-01-20 16:14:00|40174.7|40134.7|40185.7|40145.7|40189.7|40149.7|40174.7|40134.7|12
1642695250000|2022-01-20 16:14:10|40189.7|40149.7|40209.7|40169.7|40209.7|40169.7|40187.7|40147.7|4
1642695260000|2022-01-20 16:14:20|40199.7|40159.7|40172.7|40132.7|40205.7|40165.7|40172.7|40132.7|2
1642695270000|2022-01-20 16:14:30|40167.7|40127.7|40177.7|40137.7|40179.7|40139.7|40167.7|40127.7|7
1642695280000|2022-01-20 16:14:40|40175.7|40135.7|40177.7|40137.7|40179.7|40139.7|40169.7|40129.7|2
1642695290000|2022-01-20 16:14:50|40175.7|40135.7|40177.7|40137.7|40182.7|40142.7|40169.7|40129.7|5
1642695300000|2022-01-20 16:15:00|40174.7|40134.7|40167.7|40127.7|40174.7|40134.7|40159.7|40119.7|2
1642695310000|2022-01-20 16:15:10|40159.7|40119.7|40157.7|40117.7|40159.7|40119.7|40157.7|40117.7|1
1642695320000|2022-01-20 16:15:20|40159.7|40119.7|40182.7|40142.7|40182.7|40142.7|40157.7|40117.7|1
1642695330000|2022-01-20 16:15:30|40175.7|40135.7|40167.7|40127.7|40182.7|40142.7|40167.7|40127.7|10
1642695340000|2022-01-20 16:15:40|40169.7|40129.7|40175.7|40135.7|40179.7|40139.7|40169.7|40129.7|6
1642695350000|2022-01-20 16:15:50|40179.7|40139.7|40167.7|40127.7|40179.7|40139.7|40167.7|40127.7|3
1642695360000|2022-01-20 16:16:00|40165.7|40125.7|40165.7|40125.7|40165.7|40125.7|40155.7|40115.7|5
1642695370000|2022-01-20 16:16:10|40167.7|40127.7|40177.7|40137.7|40182.7|40142.7|40167.7|40127.7|3
1642695380000|2022-01-20 16:16:20|40179.7|40139.7|40184.7|40144.7|40184.7|40144.7|40177.7|40137.7|4
1642695390000|2022-01-20 16:16:30|40179.7|40139.7|40169.7|40129.7|40182.7|40142.7|40169.7|40129.7|3
1642695400000|2022-01-20 16:16:40|40179.7|40139.7|40169.7|40129.7|40179.7|40139.7|40169.7|40129.7|3
1642695410000|2022-01-20 16:16:50|40172.7|40132.7|40214.7|40174.7|40214.7|40174.7|40169.7|40129.7|4
1642695420000|2022-01-20 16:17:00|40212.7|40172.7|40229.7|40189.7|40229.7|40189.7|40212.7|40172.7|4
1642695430000|2022-01-20 16:17:10|40241.7|40201.7|40234.7|40194.7|40242.7|40202.7|40229.7|40189.7|1
1642695440000|2022-01-20 16:17:20|40242.7|40202.7|40229.7|40189.7|40244.7|40204.7|40229.7|40189.7|5
1642695450000|2022-01-20 16:17:30|40232.7|40192.7|40219.7|40179.7|40232.7|40192.7|40219.7|40179.7|10
1642695460000|2022-01-20 16:17:40|40222.7|40182.7|40229.7|40189.7|40234.7|40194.7|40222.7|40182.7|6
1642695470000|2022-01-20 16:17:50|40224.7|40184.7|40229.7|40189.7|40229.7|40189.7|40224.7|40184.7|0
1642695480000|2022-01-20 16:18:00|40232.7|40192.7|40235.7|40195.7|40235.7|40195.7|40224.7|40184.7|7
1642695490000|2022-01-20 16:18:10|40229.7|40189.7|40229.7|40189.7|40260.7|40220.7|40219.7|40179.7|53
1642695500000|2022-01-20 16:18:20|40232.7|40192.7|40219.7|40179.7|40232.7|40192.7|40219.7|40179.7|2
1642695510000|2022-01-20 16:18:30|40222.7|40182.7|40219.7|40179.7|40224.7|40184.7|40219.7|40179.7|1
1642695520000|2022-01-20 16:18:40|40221.7|40181.7|40199.7|40159.7|40222.7|40182.7|40194.7|40154.7|5
1642695530000|2022-01-20 16:18:50|40201.7|40161.7|40203.7|40163.7|40203.7|40163.7|40179.7|40139.7|4
1642695540000|2022-01-20 16:19:00|40199.7|40159.7|40218.7|40178.7|40218.7|40178.7|40189.7|40149.7|8
1642695550000|2022-01-20 16:19:10|40203.7|40163.7|40188.7|40148.7|40203.7|40163.7|40186.7|40146.7|8
1642695560000|2022-01-20 16:19:20|40201.7|40161.7|40173.7|40133.7|40201.7|40161.7|40173.7|40133.7|7
1642695570000|2022-01-20 16:19:30|40178.7|40138.7|40196.7|40156.7|40200.7|40160.7|40178.7|40138.7|4
1642695580000|2022-01-20 16:19:40|40203.7|40163.7|40198.7|40158.7|40203.7|40163.7|40193.7|40153.7|6
1642695590000|2022-01-20 16:19:50|40193.7|40153.7|40203.7|40163.7|40206.7|40166.7|40193.7|40153.7|3
1642695600000|2022-01-20 16:20:00|40198.7|40158.7|40203.7|40163.7|40208.7|40168.7|40193.7|40153.7|5
1642695610000|2022-01-20 16:20:10|40198.7|40158.7|40193.7|40153.7|40206.7|40166.7|40193.7|40153.7|10
1642695620000|2022-01-20 16:20:20|40190.7|40150.7|40193.7|40153.7|40196.7|40156.7|40185.7|40145.7|2
1642695630000|2022-01-20 16:20:30|40190.7|40150.7|40193.7|40153.7|40193.7|40153.7|40188.7|40148.7|0
1642695640000|2022-01-20 16:20:40|40196.7|40156.7|40203.7|40163.7|40203.7|40163.7|40196.7|40156.7|1
1642695650000|2022-01-20 16:20:50|40213.7|40173.7|40243.7|40203.7|40248.7|40208.7|40203.7|40163.7|11
1642695660000|2022-01-20 16:21:00|40236.7|40196.7|40256.7|40216.7|40258.7|40218.7|40236.7|40196.7|12
1642695670000|2022-01-20 16:21:10|40258.7|40218.7|40263.7|40223.7|40274.7|40234.7|40256.7|40216.7|25
1642695680000|2022-01-20 16:21:20|40253.7|40213.7|40256.7|40216.7|40260.7|40220.7|40248.7|40208.7|18
1642695690000|2022-01-20 16:21:30|40253.7|40213.7|40263.7|40223.7|40268.7|40228.7|40253.7|40213.7|3
1642695700000|2022-01-20 16:21:40|40266.7|40226.7|40253.7|40213.7|40268.7|40228.7|40253.7|40213.7|9
1642695710000|2022-01-20 16:21:50|40256.7|40216.7|40251.7|40211.7|40261.7|40221.7|40243.7|40203.7|5
1642695720000|2022-01-20 16:22:00|40249.7|40209.7|40251.7|40211.7|40251.7|40211.7|40249.7|40209.7|0
1642695730000|2022-01-20 16:22:10|40249.7|40209.7|40253.7|40213.7|40256.7|40216.7|40243.7|40203.7|4
1642695740000|2022-01-20 16:22:20|40258.7|40218.7|40248.7|40208.7|40258.7|40218.7|40248.7|40208.7|8
1642695750000|2022-01-20 16:22:30|40246.7|40206.7|40243.7|40203.7|40246.7|40206.7|40236.7|40196.7|5
1642695760000|2022-01-20 16:22:40|40238.7|40198.7|40236.7|40196.7|40238.7|40198.7|40228.7|40188.7|5
1642695770000|2022-01-20 16:22:50|40233.7|40193.7|40228.7|40188.7|40236.7|40196.7|40228.7|40188.7|2
1642695780000|2022-01-20 16:23:00|40233.7|40193.7|40236.7|40196.7|40238.7|40198.7|40226.7|40186.7|7
1642695790000|2022-01-20 16:23:10|40238.7|40198.7|40243.7|40203.7|40246.7|40206.7|40236.7|40196.7|13
1642695800000|2022-01-20 16:23:20|40246.7|40206.7|40243.7|40203.7|40246.7|40206.7|40243.7|40203.7|0
1642695810000|2022-01-20 16:23:30|40246.7|40206.7|40243.7|40203.7|40246.7|40206.7|40240.7|40200.7|2
1642695820000|2022-01-20 16:23:40|40240.7|40200.7|40238.7|40198.7|40240.7|40200.7|40233.7|40193.7|4
1642695830000|2022-01-20 16:23:50|40236.7|40196.7|40233.7|40193.7|40238.7|40198.7|40231.7|40191.7|4
1642695840000|2022-01-20 16:24:00|40236.7|40196.7|40238.7|40198.7|40243.7|40203.7|40236.7|40196.7|2
1642695850000|2022-01-20 16:24:10|40236.7|40196.7|40246.7|40206.7|40246.7|40206.7|40236.7|40196.7|3
1642695860000|2022-01-20 16:24:20|40256.7|40216.7|40261.7|40221.7|40268.7|40228.7|40256.7|40216.7|4
1642695870000|2022-01-20 16:24:30|40263.7|40223.7|40268.7|40228.7|40281.7|40241.7|40263.7|40223.7|6
1642695880000|2022-01-20 16:24:40|40273.7|40233.7|40256.7|40216.7|40281.7|40241.7|40256.7|40216.7|4
1642695890000|2022-01-20 16:24:50|40249.6|40209.6|40251.7|40211.7|40258.7|40218.7|40246.7|40206.7|5
1642695900000|2022-01-20 16:25:00|40256.7|40216.7|40239.6|40199.6|40256.7|40216.7|40231.7|40191.7|6
1642695910000|2022-01-20 16:25:10|40241.7|40201.7|40239.6|40199.6|40244.6|40204.6|40239.6|40199.6|2
1642695920000|2022-01-20 16:25:20|40236.7|40196.7|40246.7|40206.7|40246.7|40206.7|40231.7|40191.7|1
1642695930000|2022-01-20 16:25:30|40244.6|40204.6|40226.7|40186.7|40263.7|40223.7|40226.7|40186.7|37
1642695940000|2022-01-20 16:25:40|40236.7|40196.7|40248.7|40208.7|40248.7|40208.7|40233.7|40193.7|22
1642695950000|2022-01-20 16:25:50|40243.7|40203.7|40246.7|40206.7|40256.7|40216.7|40243.7|40203.7|5
1642695960000|2022-01-20 16:26:00|40244.6|40204.6|40246.7|40206.7|40246.7|40206.7|40243.7|40203.7|3
1642695970000|2022-01-20 16:26:10|40253.7|40213.7|40256.7|40216.7|40266.7|40226.7|40249.6|40209.6|6
1642695980000|2022-01-20 16:26:20|40266.7|40226.7|40266.7|40226.7|40274.6|40234.6|40266.7|40226.7|4
1642695990000|2022-01-20 16:26:30|40264.6|40224.6|40253.7|40213.7|40264.6|40224.6|40246.7|40206.7|8
1642696000000|2022-01-20 16:26:40|40251.7|40211.7|40269.6|40229.6|40274.6|40234.6|40249.6|40209.6|4
1642696010000|2022-01-20 16:26:50|40271.7|40231.7|40269.6|40229.6|40271.7|40231.7|40266.7|40226.7|3
1642696020000|2022-01-20 16:27:00|40271.7|40231.7|40256.6|40216.6|40271.7|40231.7|40256.6|40216.6|6
1642696030000|2022-01-20 16:27:10|40253.7|40213.7|40253.7|40213.7|40253.7|40213.7|40253.7|40213.7|2
1642696040000|2022-01-20 16:27:20|40256.6|40216.6|40273.7|40233.7|40273.7|40233.7|40253.7|40213.7|11
1642696050000|2022-01-20 16:27:30|40274.6|40234.6|40273.7|40233.7|40276.6|40236.6|40249.6|40209.6|5
1642696060000|2022-01-20 16:27:40|40276.6|40236.6|40283.7|40243.7|40284.6|40244.6|40276.6|40236.6|4
1642696070000|2022-01-20 16:27:50|40286.6|40246.6|40306.6|40266.6|40306.6|40266.6|40286.6|40246.6|10
1642696080000|2022-01-20 16:28:00|40303.7|40263.7|40306.6|40266.6|40316.6|40276.6|40303.7|40263.7|7
1642696090000|2022-01-20 16:28:10|40303.7|40263.7|40296.6|40256.6|40303.7|40263.7|40294.6|40254.6|6
1642696100000|2022-01-20 16:28:20|40289.6|40249.6|40296.6|40256.6|40296.6|40256.6|40289.6|40249.6|14
1642696110000|2022-01-20 16:28:30|40303.7|40263.7|40306.6|40266.6|40309.6|40269.6|40303.7|40263.7|12
1642696120000|2022-01-20 16:28:40|40309.6|40269.6|40306.6|40266.6|40318.7|40278.7|40303.7|40263.7|7
1642696130000|2022-01-20 16:28:50|40308.7|40268.7|40298.7|40258.7|40313.7|40273.7|40298.7|40258.7|6
1642696140000|2022-01-20 16:29:00|40296.6|40256.6|40303.7|40263.7|40306.6|40266.6|40296.6|40256.6|3
1642696150000|2022-01-20 16:29:10|40301.6|40261.6|40296.6|40256.6|40303.7|40263.7|40296.6|40256.6|2
1642696160000|2022-01-20 16:29:20|40303.7|40263.7|40286.6|40246.6|40311.6|40271.6|40286.6|40246.6|8
1642696170000|2022-01-20 16:29:30|40283.7|40243.7|40276.6|40236.6|40283.7|40243.7|40269.6|40229.6|3
1642696180000|2022-01-20 16:29:40|40269.6|40229.6|40276.6|40236.6|40279.6|40239.6|40269.6|40229.6|47
1642696190000|2022-01-20 16:29:50|40279.6|40239.6|40249.6|40209.6|40281.6|40241.6|40249.6|40209.6|18
1642696200000|2022-01-20 16:30:00|40251.6|40211.6|40263.6|40223.6|40268.6|40228.6|40246.6|40206.6|36
1642696210000|2022-01-20 16:30:10|40261.6|40221.6|40250.7|40210.7|40270.7|40230.7|40250.7|40210.7|3
1642696220000|2022-01-20 16:30:20|40253.6|40213.6|40253.6|40213.6|40253.6|40213.6|40246.6|40206.6|2
1642696230000|2022-01-20 16:30:30|40255.7|40215.7|40253.6|40213.6|40258.6|40218.6|40253.6|40213.6|3
1642696240000|2022-01-20 16:30:40|40246.6|40206.6|40248.6|40208.6|40250.7|40210.7|40246.6|40206.6|22
1642696250000|2022-01-20 16:30:50|40246.6|40206.6|40253.6|40213.6|40260.7|40220.7|40243.6|40203.6|6
1642696260000|2022-01-20 16:31:00|40250.7|40210.7|40256.6|40216.6|40258.6|40218.6|40250.7|40210.7|2
1642696270000|2022-01-20 16:31:10|40253.6|40213.6|40250.7|40210.7|40260.7|40220.7|40250.7|40210.7|6
1642696280000|2022-01-20 16:31:20|40248.6|40208.6|40243.6|40203.6|40248.6|40208.6|40240.7|40200.7|6
1642696290000|2022-01-20 16:31:30|40240.7|40200.7|40233.6|40193.6|40243.6|40203.6|40228.6|40188.6|2
1642696300000|2022-01-20 16:31:40|40235.7|40195.7|40228.6|40188.6|40235.7|40195.7|40228.6|40188.6|2
1642696310000|2022-01-20 16:31:50|40230.7|40190.7|40253.6|40213.6|40253.6|40213.6|40228.6|40188.6|17
1642696320000|2022-01-20 16:32:00|40250.7|40210.7|40276.6|40236.6|40286.6|40246.6|40250.7|40210.7|9
1642696330000|2022-01-20 16:32:10|40273.6|40233.6|40306.6|40266.6|40306.6|40266.6|40271.6|40231.6|12
1642696340000|2022-01-20 16:32:20|40328.6|40288.6|40343.6|40303.6|40366.6|40326.6|40311.6|40271.6|45
1642696350000|2022-01-20 16:32:30|40339.6|40299.6|40326.6|40286.6|40339.6|40299.6|40316.6|40276.6|11
1642696360000|2022-01-20 16:32:40|40331.6|40291.6|40333.6|40293.6|40343.6|40303.6|40326.6|40286.6|10
1642696370000|2022-01-20 16:32:50|40336.6|40296.6|40335.6|40295.6|40340.6|40300.6|40325.6|40285.6|10
1642696380000|2022-01-20 16:33:00|40333.6|40293.6|40358.6|40318.6|40370.6|40330.6|40330.6|40290.6|16
1642696390000|2022-01-20 16:33:10|40356.6|40316.6|40376.6|40336.6|40378.6|40338.6|40356.6|40316.6|13
1642696400000|2022-01-20 16:33:20|40378.6|40338.6|40447.7|40407.7|40450.6|40410.6|40378.6|40338.6|58
1642696410000|2022-01-20 16:33:30|40440.6|40400.6|40435.6|40395.6|40445.6|40405.6|40430.6|40390.6|17
1642696420000|2022-01-20 16:33:40|40430.6|40390.6|40395.6|40355.6|40430.6|40390.6|40393.6|40353.6|9
1642696430000|2022-01-20 16:33:50|40397.7|40357.7|40437.7|40397.7|40437.7|40397.7|40391.7|40351.7|52
1642696440000|2022-01-20 16:34:00|40434.7|40394.7|40421.7|40381.7|40434.7|40394.7|40401.7|40361.7|30
1642696450000|2022-01-20 16:34:10|40424.7|40384.7|40414.7|40374.7|40426.7|40386.7|40414.7|40374.7|22
1642696460000|2022-01-20 16:34:20|40424.7|40384.7|40414.7|40374.7|40424.7|40384.7|40407.7|40367.7|17
1642696470000|2022-01-20 16:34:30|40409.7|40369.7|40424.7|40384.7|40426.7|40386.7|40401.7|40361.7|8
1642696480000|2022-01-20 16:34:40|40426.7|40386.7|40409.7|40369.7|40426.7|40386.7|40409.7|40369.7|18
1642696490000|2022-01-20 16:34:50|40411.7|40371.7|40421.7|40381.7|40421.7|40381.7|40399.7|40359.7|15
1642696500000|2022-01-20 16:35:00|40406.7|40366.7|40379.7|40339.7|40406.7|40366.7|40374.7|40334.7|24
1642696510000|2022-01-20 16:35:10|40381.7|40341.7|40381.7|40341.7|40384.7|40344.7|40374.7|40334.7|3
1642696520000|2022-01-20 16:35:20|40379.7|40339.7|40359.7|40319.7|40379.7|40339.7|40354.7|40314.7|15
1642696530000|2022-01-20 16:35:30|40364.7|40324.7|40364.7|40324.7|40381.7|40341.7|40364.7|40324.7|2
1642696540000|2022-01-20 16:35:40|40359.7|40319.7|40357.6|40317.6|40361.7|40321.7|40354.7|40314.7|6
1642696550000|2022-01-20 16:35:50|40359.7|40319.7|40357.6|40317.6|40359.7|40319.7|40336.7|40296.7|34
1642696560000|2022-01-20 16:36:00|40354.7|40314.7|40354.7|40314.7|40364.7|40324.7|40344.7|40304.7|14
1642696570000|2022-01-20 16:36:10|40349.7|40309.7|40323.7|40283.7|40359.7|40319.7|40322.6|40282.6|26
1642696580000|2022-01-20 16:36:20|40326.7|40286.7|40356.7|40316.7|40356.7|40316.7|40326.7|40286.7|15
1642696590000|2022-01-20 16:36:30|40354.7|40314.7|40351.7|40311.7|40367.6|40327.6|40346.7|40306.7|10
1642696600000|2022-01-20 16:36:40|40353.7|40313.7|40364.7|40324.7|40364.7|40324.7|40351.7|40311.7|3
1642696610000|2022-01-20 16:36:50|40361.7|40321.7|40361.7|40321.7|40374.7|40334.7|40359.7|40319.7|5
1642696620000|2022-01-20 16:37:00|40356.7|40316.7|40361.7|40321.7|40366.7|40326.7|40351.7|40311.7|10
1642696630000|2022-01-20 16:37:10|40364.7|40324.7|40361.7|40321.7|40374.7|40334.7|40358.7|40318.7|3
1642696640000|2022-01-20 16:37:20|40364.7|40324.7|40351.7|40311.7|40368.7|40328.7|40351.7|40311.7|7
1642696650000|2022-01-20 16:37:30|40349.7|40309.7|40344.7|40304.7|40349.7|40309.7|40341.7|40301.7|11
1642696660000|2022-01-20 16:37:40|40339.7|40299.7|40361.7|40321.7|40364.7|40324.7|40336.7|40296.7|12
1642696670000|2022-01-20 16:37:50|40364.7|40324.7|40371.7|40331.7|40374.7|40334.7|40364.7|40324.7|1
1642696680000|2022-01-20 16:38:00|40369.7|40329.7|40377.6|40337.6|40382.6|40342.6|40359.6|40319.6|38
1642696690000|2022-01-20 16:38:10|40374.6|40334.6|40347.6|40307.6|40377.6|40337.6|40344.6|40304.6|9
1642696700000|2022-01-20 16:38:20|40344.6|40304.6|40319.6|40279.6|40347.6|40307.6|40311.7|40271.7|7
1642696710000|2022-01-20 16:38:30|40321.7|40281.7|40299.6|40259.6|40321.7|40281.7|40284.6|40244.6|5
1642696720000|2022-01-20 16:38:40|40297.6|40257.6|40287.6|40247.6|40297.6|40257.6|40277.6|40237.6|1
1642696730000|2022-01-20 16:38:50|40279.6|40239.6|40274.6|40234.6|40287.6|40247.6|40269.6|40229.6|24
1642696740000|2022-01-20 16:39:00|40269.6|40229.6|40279.6|40239.6|40282.6|40242.6|40264.6|40224.6|15
1642696750000|2022-01-20 16:39:10|40277.6|40237.6|40267.6|40227.6|40284.6|40244.6|40267.6|40227.6|7
1642696760000|2022-01-20 16:39:20|40262.6|40222.6|40267.6|40227.6|40289.6|40249.6|40262.6|40222.6|9
1642696770000|2022-01-20 16:39:30|40274.6|40234.6|40277.6|40237.6|40279.6|40239.6|40272.6|40232.6|2
1642696780000|2022-01-20 16:39:40|40284.6|40244.6|40287.6|40247.6|40287.6|40247.6|40284.6|40244.6|1
1642696790000|2022-01-20 16:39:50|40304.6|40264.6|40317.6|40277.6|40322.6|40282.6|40297.6|40257.6|15
1642696800000|2022-01-20 16:40:00|40322.6|40282.6|40312.6|40272.6|40322.6|40282.6|40312.6|40272.6|13
1642696810000|2022-01-20 16:40:10|40320.6|40280.6|40317.6|40277.6|40322.6|40282.6|40312.6|40272.6|3
1642696820000|2022-01-20 16:40:20|40320.6|40280.6|40326.7|40286.7|40326.7|40286.7|40316.7|40276.7|18
1642696830000|2022-01-20 16:40:30|40324.6|40284.6|40297.6|40257.6|40326.7|40286.7|40294.6|40254.6|5
1642696840000|2022-01-20 16:40:40|40302.6|40262.6|40297.6|40257.6|40302.6|40262.6|40294.6|40254.6|4
1642696850000|2022-01-20 16:40:50|40294.6|40254.6|40262.6|40222.6|40294.6|40254.6|40259.6|40219.6|6
1642696860000|2022-01-20 16:41:00|40254.6|40214.6|40254.6|40214.6|40262.6|40222.6|40247.6|40207.6|4
1642696870000|2022-01-20 16:41:10|40257.6|40217.6|40237.6|40197.6|40257.6|40217.6|40237.6|40197.6|6
1642696880000|2022-01-20 16:41:20|40247.6|40207.6|40244.6|40204.6|40247.6|40207.6|40224.6|40184.6|6
1642696890000|2022-01-20 16:41:30|40247.6|40207.6|40239.6|40199.6|40247.6|40207.6|40227.6|40187.6|6
1642696900000|2022-01-20 16:41:40|40237.6|40197.6|40244.6|40204.6|40244.6|40204.6|40227.6|40187.6|9
1642696910000|2022-01-20 16:41:50|40247.6|40207.6|40249.6|40209.6|40256.6|40216.6|40241.6|40201.6|3
1642696920000|2022-01-20 16:42:00|40246.6|40206.6|40241.6|40201.6|40256.6|40216.6|40236.6|40196.6|21
1642696930000|2022-01-20 16:42:10|40246.6|40206.6|40245.7|40205.7|40256.6|40216.6|40236.6|40196.6|37
1642696940000|2022-01-20 16:42:20|40240.7|40200.7|40261.6|40221.6|40264.6|40224.6|40231.6|40191.6|50
1642696950000|2022-01-20 16:42:30|40264.6|40224.6|40231.6|40191.6|40264.6|40224.6|40224.6|40184.6|4
1642696960000|2022-01-20 16:42:40|40221.6|40181.6|40209.6|40169.6|40231.6|40191.6|40209.6|40169.6|7
1642696970000|2022-01-20 16:42:50|40206.6|40166.6|40211.6|40171.6|40211.6|40171.6|40197.6|40157.6|8
1642696980000|2022-01-20 16:43:00|40214.6|40174.6|40204.6|40164.6|40216.6|40176.6|40199.6|40159.6|5
1642696990000|2022-01-20 16:43:10|40206.6|40166.6|40231.6|40191.6|40231.6|40191.6|40206.6|40166.6|11
1642697000000|2022-01-20 16:43:20|40234.6|40194.6|40238.7|40198.7|40245.7|40205.7|40228.7|40188.7|38
1642697010000|2022-01-20 16:43:30|40236.6|40196.6|40178.7|40138.7|40236.6|40196.6|40178.7|40138.7|20
1642697020000|2022-01-20 16:43:40|40168.7|40128.7|40181.6|40141.6|40188.7|40148.7|40168.7|40128.7|7
1642697030000|2022-01-20 16:43:50|40176.6|40136.6|40171.6|40131.6|40191.6|40151.6|40161.6|40121.6|14
1642697040000|2022-01-20 16:44:00|40163.7|40123.7|40151.6|40111.6|40164.6|40124.6|40151.6|40111.6|29
1642697050000|2022-01-20 16:44:10|40156.6|40116.6|40125.7|40085.7|40160.7|40120.7|40118.7|40078.7|27
1642697060000|2022-01-20 16:44:20|40128.6|40088.6|40145.7|40105.7|40145.7|40105.7|40128.6|40088.6|14
1642697070000|2022-01-20 16:44:30|40150.7|40110.7|40122.7|40082.7|40150.7|40110.7|40117.7|40077.7|22
1642697080000|2022-01-20 16:44:40|40132.7|40092.7|40119.7|40079.7|40132.7|40092.7|40112.7|40072.7|7
1642697090000|2022-01-20 16:44:50|40117.7|40077.7|40109.7|40069.7|40122.7|40082.7|40109.7|40069.7|18
1642697100000|2022-01-20 16:45:00|40107.7|40067.7|40117.7|40077.7|40125.7|40085.7|40102.7|40062.7|52
1642697110000|2022-01-20 16:45:10|40120.7|40080.7|40118.6|40078.6|40125.7|40085.7|40118.6|40078.6|3
1642697120000|2022-01-20 16:45:20|40125.7|40085.7|40148.6|40108.6|40151.6|40111.6|40125.7|40085.7|5
1642697130000|2022-01-20 16:45:30|40151.6|40111.6|40151.6|40111.6|40153.6|40113.6|40148.6|40108.6|4
1642697140000|2022-01-20 16:45:40|40148.6|40108.6|40133.6|40093.6|40153.6|40113.6|40133.6|40093.6|8
1642697150000|2022-01-20 16:45:50|40135.7|40095.7|40135.7|40095.7|40143.6|40103.6|40133.6|40093.6|10
1642697160000|2022-01-20 16:46:00|40138.6|40098.6|40146.6|40106.6|40146.6|40106.6|40138.6|40098.6|6
1642697170000|2022-01-20 16:46:10|40143.6|40103.6|40143.6|40103.6|40146.6|40106.6|40138.6|40098.6|12
1642697180000|2022-01-20 16:46:20|40146.6|40106.6|40111.6|40071.6|40146.6|40106.6|40108.6|40068.6|12
1642697190000|2022-01-20 16:46:30|40113.6|40073.6|40118.6|40078.6|40131.6|40091.6|40113.6|40073.6|5
1642697200000|2022-01-20 16:46:40|40116.6|40076.6|40131.6|40091.6|40133.6|40093.6|40116.6|40076.6|16
1642697210000|2022-01-20 16:46:50|40128.6|40088.6|40141.6|40101.6|40141.6|40101.6|40128.6|40088.6|11
1642697220000|2022-01-20 16:47:00|40138.6|40098.6|40138.6|40098.6|40141.6|40101.6|40136.6|40096.6|3
1642697230000|2022-01-20 16:47:10|40128.6|40088.6|40141.6|40101.6|40146.6|40106.6|40128.6|40088.6|16
1642697240000|2022-01-20 16:47:20|40138.6|40098.6|40146.6|40106.6|40146.6|40106.6|40138.6|40098.6|23
1642697250000|2022-01-20 16:47:30|40141.6|40101.6|40146.6|40106.6|40146.6|40106.6|40138.6|40098.6|6
1642697260000|2022-01-20 16:47:40|40149.6|40109.6|40211.6|40171.6|40214.6|40174.6|40149.6|40109.6|15
1642697270000|2022-01-20 16:47:50|40209.6|40169.6|40211.6|40171.6|40211.6|40171.6|40201.6|40161.6|1
1642697280000|2022-01-20 16:48:00|40221.6|40181.6|40224.6|40184.6|40224.6|40184.6|40209.6|40169.6|5
1642697290000|2022-01-20 16:48:10|40227.6|40187.6|40247.6|40207.6|40261.6|40221.6|40227.6|40187.6|10
1642697300000|2022-01-20 16:48:20|40249.6|40209.6|40247.6|40207.6|40257.6|40217.6|40247.6|40207.6|6
1642697310000|2022-01-20 16:48:30|40244.6|40204.6|40269.6|40229.6|40269.6|40229.6|40244.6|40204.6|5
1642697320000|2022-01-20 16:48:40|40262.6|40222.6|40269.6|40229.6|40269.6|40229.6|40262.6|40222.6|1
1642697330000|2022-01-20 16:48:50|40267.6|40227.6|40241.6|40201.6|40269.6|40229.6|40241.6|40201.6|10
1642697340000|2022-01-20 16:49:00|40244.6|40204.6|40251.6|40211.6|40254.6|40214.6|40241.6|40201.6|6
1642697350000|2022-01-20 16:49:10|40264.6|40224.6|40254.6|40214.6|40264.6|40224.6|40251.6|40211.6|4
1642697360000|2022-01-20 16:49:20|40251.6|40211.6|40251.6|40211.6|40261.6|40221.6|40251.6|40211.6|7
1642697370000|2022-01-20 16:49:30|40249.6|40209.6|40251.6|40211.6|40251.6|40211.6|40247.6|40207.6|0
1642697380000|2022-01-20 16:49:40|40249.6|40209.6|40239.6|40199.6|40251.6|40211.6|40237.6|40197.6|3
1642697390000|2022-01-20 16:49:50|40236.6|40196.6|40229.6|40189.6|40244.6|40204.6|40227.6|40187.6|11
1642697400000|2022-01-20 16:50:00|40224.6|40184.6|40229.6|40189.6|40234.6|40194.6|40224.6|40184.6|5
1642697410000|2022-01-20 16:50:10|40227.6|40187.6|40231.6|40191.6|40231.6|40191.6|40224.6|40184.6|6
1642697420000|2022-01-20 16:50:20|40234.6|40194.6|40227.6|40187.6|40242.6|40202.6|40227.6|40187.6|2
1642697430000|2022-01-20 16:50:30|40207.6|40167.6|40216.6|40176.6|40216.6|40176.6|40207.6|40167.6|10
1642697440000|2022-01-20 16:50:40|40234.6|40194.6|40244.6|40204.6|40254.6|40214.6|40234.6|40194.6|15
1642697450000|2022-01-20 16:50:50|40247.6|40207.6|40251.6|40211.6|40252.6|40212.6|40247.6|40207.6|3
1642697460000|2022-01-20 16:51:00|40244.6|40204.6|40203.6|40163.6|40254.6|40214.6|40203.6|40163.6|11
1642697470000|2022-01-20 16:51:10|40206.6|40166.6|40178.6|40138.6|40206.6|40166.6|40178.6|40138.6|19
1642697480000|2022-01-20 16:51:20|40181.6|40141.6|40193.6|40153.6|40193.6|40153.6|40181.6|40141.6|14
1642697490000|2022-01-20 16:51:30|40191.6|40151.6|40170.6|40130.6|40191.6|40151.6|40160.6|40120.6|7
1642697500000|2022-01-20 16:51:40|40175.6|40135.6|40183.6|40143.6|40183.6|40143.6|40175.6|40135.6|5
1642697510000|2022-01-20 16:51:50|40181.6|40141.6|40160.6|40120.6|40181.6|40141.6|40155.6|40115.6|21
1642697520000|2022-01-20 16:52:00|40153.6|40113.6|40143.6|40103.6|40155.6|40115.6|40138.6|40098.6|21
1642697530000|2022-01-20 16:52:10|40145.6|40105.6|40151.6|40111.6|40153.6|40113.6|40141.6|40101.6|6
1642697540000|2022-01-20 16:52:20|40156.6|40116.6|40148.6|40108.6|40158.6|40118.6|40138.6|40098.6|10
1642697550000|2022-01-20 16:52:30|40151.6|40111.6|40148.6|40108.6|40151.6|40111.6|40141.6|40101.6|5
1642697560000|2022-01-20 16:52:40|40153.6|40113.6|40156.6|40116.6|40158.6|40118.6|40151.6|40111.6|16
1642697570000|2022-01-20 16:52:50|40158.6|40118.6|40158.6|40118.6|40163.6|40123.6|40151.6|40111.6|29
1642697580000|2022-01-20 16:53:00|40151.6|40111.6|40168.6|40128.6|40168.6|40128.6|40151.6|40111.6|4
1642697590000|2022-01-20 16:53:10|40178.6|40138.6|40171.6|40131.6|40191.6|40151.6|40171.6|40131.6|19
1642697600000|2022-01-20 16:53:20|40168.6|40128.6|40201.6|40161.6|40201.6|40161.6|40168.6|40128.6|3
1642697610000|2022-01-20 16:53:30|40206.6|40166.6|40206.6|40166.6|40208.6|40168.6|40206.6|40166.6|13
1642697620000|2022-01-20 16:53:40|40196.6|40156.6|40191.6|40151.6|40198.6|40158.6|40189.6|40149.6|7
1642697630000|2022-01-20 16:53:50|40188.6|40148.6|40196.6|40156.6|40196.6|40156.6|40176.6|40136.6|19
1642697640000|2022-01-20 16:54:00|40191.6|40151.6|40208.6|40168.6|40214.6|40174.6|40191.6|40151.6|5
1642697650000|2022-01-20 16:54:10|40211.6|40171.6|40201.6|40161.6|40211.6|40171.6|40191.6|40151.6|2
1642697660000|2022-01-20 16:54:20|40198.6|40158.6|40168.6|40128.6|40198.6|40158.6|40166.6|40126.6|13
1642697670000|2022-01-20 16:54:30|40163.6|40123.6|40146.6|40106.6|40163.6|40123.6|40146.6|40106.6|9
1642697680000|2022-01-20 16:54:40|40148.6|40108.6|40141.6|40101.6|40148.6|40108.6|40138.6|40098.6|28
1642697690000|2022-01-20 16:54:50|40151.6|40111.6|40166.6|40126.6|40168.6|40128.6|40151.6|40111.6|5
1642697700000|2022-01-20 16:55:00|40171.6|40131.6|40181.6|40141.6|40188.6|40148.6|40163.6|40123.6|20
1642697710000|2022-01-20 16:55:10|40191.6|40151.6|40231.6|40191.6|40231.6|40191.6|40191.6|40151.6|9
1642697720000|2022-01-20 16:55:20|40234.6|40194.6|40241.6|40201.6|40242.6|40202.6|40234.6|40194.6|2
1642697730000|2022-01-20 16:55:30|40239.6|40199.6|40262.6|40222.6|40264.6|40224.6|40239.6|40199.6|2
1642697740000|2022-01-20 16:55:40|40264.6|40224.6|40254.6|40214.6|40264.6|40224.6|40234.6|40194.6|26
1642697750000|2022-01-20 16:55:50|40257.6|40217.6|40232.6|40192.6|40260.6|40220.6|40232.6|40192.6|4
1642697760000|2022-01-20 16:56:00|40234.6|40194.6|40244.6|40204.6|40244.6|40204.6|40229.6|40189.6|5
1642697770000|2022-01-20 16:56:10|40247.6|40207.6|40237.6|40197.6|40247.6|40207.6|40237.6|40197.6|12
1642697780000|2022-01-20 16:56:20|40239.6|40199.6|40254.6|40214.6|40259.6|40219.6|40239.6|40199.6|7
1642697790000|2022-01-20 16:56:30|40257.6|40217.6|40257.6|40217.6|40264.6|40224.6|40255.6|40215.6|2
1642697800000|2022-01-20 16:56:40|40254.6|40214.6|40247.6|40207.6|40257.6|40217.6|40247.6|40207.6|4
1642697810000|2022-01-20 16:56:50|40242.6|40202.6|40247.6|40207.6|40247.6|40207.6|40242.6|40202.6|2
1642697820000|2022-01-20 16:57:00|40242.6|40202.6|40234.6|40194.6|40247.6|40207.6|40234.6|40194.6|7
1642697830000|2022-01-20 16:57:10|40244.6|40204.6|40254.6|40214.6|40254.6|40214.6|40234.6|40194.6|13
1642697840000|2022-01-20 16:57:20|40256.6|40216.6|40254.6|40214.6|40261.6|40221.6|40254.6|40214.6|9
1642697850000|2022-01-20 16:57:30|40251.6|40211.6|40254.6|40214.6|40254.6|40214.6|40251.6|40211.6|6
1642697860000|2022-01-20 16:57:40|40249.6|40209.6|40236.6|40196.6|40249.6|40209.6|40236.6|40196.6|2
1642697870000|2022-01-20 16:57:50|40241.6|40201.6|40244.6|40204.6|40249.6|40209.6|40241.6|40201.6|1
1642697880000|2022-01-20 16:58:00|40250.6|40210.6|40254.6|40214.6|40254.6|40214.6|40244.6|40204.6|6
1642697890000|2022-01-20 16:58:10|40257.6|40217.6|40256.6|40216.6|40259.6|40219.6|40254.6|40214.6|1
1642697900000|2022-01-20 16:58:20|40257.6|40217.6|40251.6|40211.6|40264.6|40224.6|40249.6|40209.6|26
1642697910000|2022-01-20 16:58:30|40254.6|40214.6|40257.6|40217.6|40257.6|40217.6|40249.6|40209.6|2
1642697920000|2022-01-20 16:58:40|40259.6|40219.6|40257.6|40217.6|40264.6|40224.6|40254.6|40214.6|11
1642697930000|2022-01-20 16:58:50|40254.6|40214.6|40261.6|40221.6|40266.6|40226.6|40254.6|40214.6|3
1642697940000|2022-01-20 16:59:00|40259.6|40219.6|40246.6|40206.6|40261.6|40221.6|40246.6|40206.6|5
1642697950000|2022-01-20 16:59:10|40244.6|40204.6|40241.6|40201.6|40249.6|40209.6|40239.6|40199.6|2
1642697960000|2022-01-20 16:59:20|40239.6|40199.6|40236.6|40196.6|40244.6|40204.6|40236.6|40196.6|5
1642697970000|2022-01-20 16:59:30|40228.6|40188.6|40251.6|40211.6|40264.6|40224.6|40226.6|40186.6|8
1642697980000|2022-01-20 16:59:40|40254.6|40214.6|40261.6|40221.6|40264.6|40224.6|40251.6|40211.6|11
1642697990000|2022-01-20 16:59:50|40264.6|40224.6|40261.6|40221.6|40266.6|40226.6|40256.6|40216.6|18
1642698000000|2022-01-20 17:00:00|40258.6|40218.6|40251.6|40211.6|40261.6|40221.6|40251.6|40211.6|3
1642698010000|2022-01-20 17:00:10|40249.6|40209.6|40244.6|40204.6|40251.6|40211.6|40244.6|40204.6|1
1642698020000|2022-01-20 17:00:20|40254.6|40214.6|40251.6|40211.6|40254.6|40214.6|40251.6|40211.6|3
1642698030000|2022-01-20 17:00:30|40256.6|40216.6|40256.6|40216.6|40259.6|40219.6|40256.6|40216.6|17
1642698040000|2022-01-20 17:00:40|||||||||2
1642698050000|2022-01-20 17:00:50|40264.6|40224.6|40247.6|40207.6|40266.6|40226.6|40247.6|40207.6|35
1642698060000|2022-01-20 17:01:00|40244.6|40204.6|40251.6|40211.6|40251.6|40211.6|40234.6|40194.6|5
1642698070000|2022-01-20 17:01:10|40248.6|40208.6|40251.6|40211.6|40251.6|40211.6|40244.6|40204.6|1
1642698080000|2022-01-20 17:01:20|40244.6|40204.6|40244.6|40204.6|40251.6|40211.6|40244.6|40204.6|0
1642698090000|2022-01-20 17:01:30|40241.6|40201.6|40254.6|40214.6|40256.6|40216.6|40241.6|40201.6|8
1642698100000|2022-01-20 17:01:40|40256.6|40216.6|40254.6|40214.6|40256.6|40216.6|40251.6|40211.6|12
1642698110000|2022-01-20 17:01:50|40256.6|40216.6|40264.6|40224.6|40264.6|40224.6|40254.6|40214.6|7
1642698120000|2022-01-20 17:02:00|40259.6|40219.6|40261.6|40221.6|40261.6|40221.6|40259.6|40219.6|3
1642698130000|2022-01-20 17:02:10|40264.6|40224.6|40264.6|40224.6|40266.6|40226.6|40264.6|40224.6|3
1642698140000|2022-01-20 17:02:20|40261.6|40221.6|40266.6|40226.6|40266.6|40226.6|40261.6|40221.6|8
1642698150000|2022-01-20 17:02:30|40264.6|40224.6|40254.6|40214.6|40266.6|40226.6|40254.6|40214.6|4
1642698160000|2022-01-20 17:02:40|40256.6|40216.6|40244.6|40204.6|40256.6|40216.6|40244.6|40204.6|2
1642698170000|2022-01-20 17:02:50|40246.6|40206.6|40246.6|40206.6|40246.6|40206.6|40244.6|40204.6|5
1642698180000|2022-01-20 17:03:00|||||||||2
1642698190000|2022-01-20 17:03:10|40248.6|40208.6|40254.6|40214.6|40254.6|40214.6|40246.6|40206.6|8
1642698200000|2022-01-20 17:03:20|40256.6|40216.6|40261.6|40221.6|40261.6|40221.6|40254.6|40214.6|10
1642698210000|2022-01-20 17:03:30|40254.6|40214.6|40264.6|40224.6|40264.6|40224.6|40254.6|40214.6|2
1642698220000|2022-01-20 17:03:40|40266.6|40226.6|40264.6|40224.6|40266.6|40226.6|40264.6|40224.6|2
1642698230000|2022-01-20 17:03:50|40266.6|40226.6|40301.6|40261.6|40304.6|40264.6|40264.6|40224.6|15
1642698240000|2022-01-20 17:04:00|40304.6|40264.6|40286.6|40246.6|40304.6|40264.6|40284.6|40244.6|9
1642698250000|2022-01-20 17:04:10|40284.6|40244.6|40261.6|40221.6|40284.6|40244.6|40261.6|40221.6|4
1642698260000|2022-01-20 17:04:20|40256.6|40216.6|40274.6|40234.6|40279.6|40239.6|40256.6|40216.6|3
1642698270000|2022-01-20 17:04:30|40281.6|40241.6|40294.6|40254.6|40294.6|40254.6|40281.6|40241.6|1
1642698280000|2022-01-20 17:04:40|||||||||1
1642698290000|2022-01-20 17:04:50|40286.6|40246.6|40284.6|40244.6|40289.6|40249.6|40284.6|40244.6|8
1642698300000|2022-01-20 17:05:00|40281.6|40241.6|40311.6|40271.6|40311.6|40271.6|40279.6|40239.6|8
1642698310000|2022-01-20 17:05:10|40314.6|40274.6|40314.6|40274.6|40314.6|40274.6|40314.6|40274.6|0
1642698320000|2022-01-20 17:05:20|40304.6|40264.6|40324.6|40284.6|40344.6|40304.6|40304.6|40264.6|21
1642698330000|2022-01-20 17:05:30|40329.6|40289.6|40329.6|40289.6|40329.6|40289.6|40324.6|40284.6|1
1642698340000|2022-01-20 17:05:40|40331.6|40291.6|40314.6|40274.6|40331.6|40291.6|40311.6|40271.6|14
1642698350000|2022-01-20 17:05:50|40317.6|40277.6|40324.6|40284.6|40324.6|40284.6|40314.6|40274.6|3
1642698360000|2022-01-20 17:06:00|40321.6|40281.6|40337.6|40297.6|40337.6|40297.6|40319.6|40279.6|6
1642698370000|2022-01-20 17:06:10|40334.6|40294.6|40324.6|40284.6|40334.6|40294.6|40324.6|40284.6|4
1642698380000|2022-01-20 17:06:20|40329.6|40289.6|40324.6|40284.6|40329.6|40289.6|40324.6|40284.6|3
1642698390000|2022-01-20 17:06:30|40317.6|40277.6|40317.6|40277.6|40319.6|40279.6|40317.6|40277.6|1
1642698400000|2022-01-20 17:06:40|40309.6|40269.6|40304.6|40264.6|40317.6|40277.6|40304.6|40264.6|5
1642698410000|2022-01-20 17:06:50|40294.6|40254.6|40294.6|40254.6|40294.6|40254.6|40294.6|40254.6|2
1642698420000|2022-01-20 17:07:00|40291.6|40251.6|40294.6|40254.6|40306.6|40266.6|40289.6|40249.6|9
1642698430000|2022-01-20 17:07:10|40299.6|40259.6|40294.6|40254.6|40299.6|40259.6|40294.6|40254.6|1
1642698440000|2022-01-20 17:07:20|40297.6|40257.6|40287.6|40247.6|40297.6|40257.6|40287.6|40247.6|6
1642698450000|2022-01-20 17:07:30|40284.6|40244.6|40284.6|40244.6|40289.6|40249.6|40284.6|40244.6|0
1642698460000|2022-01-20 17:07:40|||||||||3
1642698470000|2022-01-20 17:07:50|||||||||1
1642698480000|2022-01-20 17:08:00|40294.6|40254.6|40294.6|40254.6|40304.6|40264.6|40294.6|40254.6|8
1642698490000|2022-01-20 17:08:10|40297.6|40257.6|40317.6|40277.6|40317.6|40277.6|40297.6|40257.6|18
1642698500000|2022-01-20 17:08:20|40320.6|40280.6|40327.6|40287.6|40327.6|40287.6|40312.6|40272.6|7
1642698510000|2022-01-20 17:08:30|40319.6|40279.6|40330.5|40290.5|40334.6|40294.6|40319.6|40279.6|29
1642698520000|2022-01-20 17:08:40|40317.6|40277.6|40332.6|40292.6|40342.6|40302.6|40315.5|40275.5|12
1642698530000|2022-01-20 17:08:50|40327.6|40287.6|40322.6|40282.6|40329.6|40289.6|40322.6|40282.6|24
1642698540000|2022-01-20 17:09:00|40319.6|40279.6|40324.6|40284.6|40324.6|40284.6|40306.6|40266.6|17
1642698550000|2022-01-20 17:09:10|40327.6|40287.6|40340.5|40300.5|40342.6|40302.6|40327.6|40287.6|9
1642698560000|2022-01-20 17:09:20|40337.6|40297.6|40337.6|40297.6|40342.6|40302.6|40330.5|40290.5|3
1642698570000|2022-01-20 17:09:30|40334.6|40294.6|40332.6|40292.6|40334.6|40294.6|40332.6|40292.6|4
1642698580000|2022-01-20 17:09:40|40334.6|40294.6|40347.6|40307.6|40352.6|40312.6|40334.6|40294.6|14
1642698590000|2022-01-20 17:09:50|40350.5|40310.5|40347.6|40307.6|40350.5|40310.5|40342.6|40302.6|8
1642698600000|2022-01-20 17:10:00|40350.5|40310.5|40355.5|40315.5|40355.5|40315.5|40347.6|40307.6|7
1642698610000|2022-01-20 17:10:10|40352.6|40312.6|40350.5|40310.5|40355.5|40315.5|40340.5|40300.5|4
1642698620000|2022-01-20 17:10:20|40348.5|40308.5|40353.5|40313.5|40358.5|40318.5|40345.5|40305.5|2
1642698630000|2022-01-20 17:10:30|40348.5|40308.5|40350.5|40310.5|40353.5|40313.5|40348.5|40308.5|1
1642698640000|2022-01-20 17:10:40|40358.5|40318.5|40353.5|40313.5|40358.5|40318.5|40350.5|40310.5|5
1642698650000|2022-01-20 17:10:50|40350.5|40310.5|40350.5|40310.5|40355.5|40315.5|40350.5|40310.5|1
1642698660000|2022-01-20 17:11:00|40343.5|40303.5|40347.6|40307.6|40350.5|40310.5|40340.5|40300.5|8
1642698670000|2022-01-20 17:11:10|40344.6|40304.6|40330.5|40290.5|40344.6|40304.6|40320.5|40280.5|11
1642698680000|2022-01-20 17:11:20|40333.5|40293.5|40320.5|40280.5|40333.5|40293.5|40320.5|40280.5|7
1642698690000|2022-01-20 17:11:30|40324.6|40284.6|40317.6|40277.6|40324.6|40284.6|40317.6|40277.6|3
1642698700000|2022-01-20 17:11:40|40320.5|40280.5|40307.6|40267.6|40320.5|40280.5|40307.6|40267.6|1
1642698710000|2022-01-20 17:11:50|40317.6|40277.6|40340.5|40300.5|40346.5|40306.5|40317.6|40277.6|38
1642698720000|2022-01-20 17:12:00|40333.5|40293.5|40388.5|40348.5|40393.5|40353.5|40330.5|40290.5|38
1642698730000|2022-01-20 17:12:10|40383.5|40343.5|40383.5|40343.5|40390.5|40350.5|40380.5|40340.5|18
1642698740000|2022-01-20 17:12:20|40380.5|40340.5|40363.5|40323.5|40380.5|40340.5|40363.5|40323.5|8
1642698750000|2022-01-20 17:12:30|40366.5|40326.5|40371.5|40331.5|40371.5|40331.5|40366.5|40326.5|1
1642698760000|2022-01-20 17:12:40|40376.5|40336.5|40351.5|40311.5|40376.5|40336.5|40351.5|40311.5|8
1642698770000|2022-01-20 17:12:50|40348.5|40308.5|40346.5|40306.5|40354.5|40314.5|40336.5|40296.5|3
1642698780000|2022-01-20 17:13:00|40338.5|40298.5|40328.5|40288.5|40338.5|40298.5|40322.5|40282.5|16
1642698790000|2022-01-20 17:13:10|40330.5|40290.5|40343.5|40303.5|40348.5|40308.5|40328.5|40288.5|6
1642698800000|2022-01-20 17:13:20|40338.5|40298.5|40323.5|40283.5|40343.5|40303.5|40320.5|40280.5|1
1642698810000|2022-01-20 17:13:30|40320.5|40280.5|40328.5|40288.5|40328.5|40288.5|40318.5|40278.5|2
1642698820000|2022-01-20 17:13:40|40323.5|40283.5|40323.5|40283.5|40326.5|40286.5|40323.5|40283.5|3
1642698830000|2022-01-20 17:13:50|40333.5|40293.5|40340.5|40300.5|40348.5|40308.5|40333.5|40293.5|6
1642698840000|2022-01-20 17:14:00|40338.5|40298.5|40333.5|40293.5|40338.5|40298.5|40330.5|40290.5|6
1642698850000|2022-01-20 17:14:10|40330.5|40290.5|40300.5|40260.5|40330.5|40290.5|40300.5|40260.5|3
1642698860000|2022-01-20 17:14:20|40287.5|40247.5|40283.5|40243.5|40288.5|40248.5|40283.5|40243.5|4
1642698870000|2022-01-20 17:14:30|40298.5|40258.5|40283.5|40243.5|40298.5|40258.5|40283.5|40243.5|9
1642698880000|2022-01-20 17:14:40|40280.5|40240.5|40283.5|40243.5|40283.5|40243.5|40268.5|40228.5|17
1642698890000|2022-01-20 17:14:50|40276.5|40236.5|40266.5|40226.5|40278.5|40238.5|40266.5|40226.5|5
1642698900000|2022-01-20 17:15:00|40263.5|40223.5|40253.5|40213.5|40266.5|40226.5|40250.5|40210.5|7
1642698910000|2022-01-20 17:15:10|40250.5|40210.5|40250.5|40210.5|40262.5|40222.5|40243.5|40203.5|21
1642698920000|2022-01-20 17:15:20|40257.5|40217.5|40253.5|40213.5|40257.5|40217.5|40245.5|40205.5|9
1642698930000|2022-01-20 17:15:30|40250.5|40210.5|40220.5|40180.5|40250.5|40210.5|40217.5|40177.5|14
1642698940000|2022-01-20 17:15:40|40212.5|40172.5|40220.5|40180.5|40220.5|40180.5|40212.5|40172.5|4
1642698950000|2022-01-20 17:15:50|40225.5|40185.5|40220.5|40180.5|40225.5|40185.5|40218.5|40178.5|9
1642698960000|2022-01-20 17:16:00|40225.5|40185.5|40240.5|40200.5|40240.5|40200.5|40220.5|40180.5|9
1642698970000|2022-01-20 17:16:10|40245.5|40205.5|40260.5|40220.5|40260.5|40220.5|40243.5|40203.5|8
1642698980000|2022-01-20 17:16:20|40262.5|40222.5|40262.5|40222.5|40262.5|40222.5|40260.5|40220.5|7
1642698990000|2022-01-20 17:16:30|40260.5|40220.5|40257.5|40217.5|40288.5|40248.5|40252.5|40212.5|16
1642699000000|2022-01-20 17:16:40|40260.5|40220.5|40250.5|40210.5|40265.5|40225.5|40250.5|40210.5|7
1642699010000|2022-01-20 17:16:50|40247.5|40207.5|40250.5|40210.5|40252.5|40212.5|40242.5|40202.5|1
1642699020000|2022-01-20 17:17:00|40245.5|40205.5|40247.5|40207.5|40257.5|40217.5|40237.5|40197.5|5
1642699030000|2022-01-20 17:17:10|40250.5|40210.5|40245.5|40205.5|40250.5|40210.5|40245.5|40205.5|4
1642699040000|2022-01-20 17:17:20|40243.5|40203.5|40267.5|40227.5|40272.5|40232.5|40240.5|40200.5|10
1642699050000|2022-01-20 17:17:30|40270.5|40230.5|40265.5|40225.5|40280.5|40240.5|40265.5|40225.5|5
1642699060000|2022-01-20 17:17:40|40267.5|40227.5|40252.5|40212.5|40267.5|40227.5|40252.5|40212.5|3
1642699070000|2022-01-20 17:17:50|40250.5|40210.5|40247.5|40207.5|40250.5|40210.5|40247.5|40207.5|5
1642699080000|2022-01-20 17:18:00|40245.5|40205.5|40250.5|40210.5|40250.5|40210.5|40232.5|40192.5|7
1642699090000|2022-01-20 17:18:10|40255.5|40215.5|40258.5|40218.5|40258.5|40218.5|40253.5|40213.5|2
1642699100000|2022-01-20 17:18:20|40255.5|40215.5|40242.5|40202.5|40255.5|40215.5|40242.5|40202.5|2
1642699110000|2022-01-20 17:18:30|40240.5|40200.5|40235.5|40195.5|40250.5|40210.5|40233.5|40193.5|5
1642699120000|2022-01-20 17:18:40|40232.5|40192.5|40230.5|40190.5|40237.5|40197.5|40230.5|40190.5|1
1642699130000|2022-01-20 17:18:50|40227.5|40187.5|40230.5|40190.5|40237.5|40197.5|40223.5|40183.5|1
1642699150000|2022-01-20 17:19:10|40235.5|40195.5|40240.5|40200.5|40240.5|40200.5|40235.5|40195.5|1
1642699160000|2022-01-20 17:19:20|40248.5|40208.5|40243.5|40203.5|40250.5|40210.5|40240.5|40200.5|9
1642699170000|2022-01-20 17:19:30|40250.5|40210.5|40255.5|40215.5|40260.5|40220.5|40250.5|40210.5|2
1642699180000|2022-01-20 17:19:40|40260.5|40220.5|40253.5|40213.5|40260.5|40220.5|40253.5|40213.5|0
1642699190000|2022-01-20 17:19:50|40250.5|40210.5|40255.5|40215.5|40255.5|40215.5|40250.5|40210.5|2
1642699200000|2022-01-20 17:20:00|40260.5|40220.5|40250.5|40210.5|40260.5|40220.5|40250.5|40210.5|4
1642699210000|2022-01-20 17:20:10|40238.5|40198.5|40250.5|40210.5|40250.5|40210.5|40238.5|40198.5|3
1642699220000|2022-01-20 17:20:20|40253.5|40213.5|40243.5|40203.5|40258.5|40218.5|40243.5|40203.5|6
1642699230000|2022-01-20 17:20:30|40235.5|40195.5|40220.5|40180.5|40235.5|40195.5|40220.5|40180.5|3
1642699240000|2022-01-20 17:20:40|40202.5|40162.5|40220.5|40180.5|40220.5|40180.5|40202.5|40162.5|9
1642699250000|2022-01-20 17:20:50|40223.5|40183.5|40235.5|40195.5|40235.5|40195.5|40223.5|40183.5|2
1642699260000|2022-01-20 17:21:00|40232.5|40192.5|40200.5|40160.5|40237.5|40197.5|40200.5|40160.5|10
1642699270000|2022-01-20 17:21:10|40190.5|40150.5|40200.5|40160.5|40200.5|40160.5|40190.5|40150.5|6
1642699280000|2022-01-20 17:21:20|40195.5|40155.5|40175.5|40135.5|40210.5|40170.5|40173.5|40133.5|10
1642699290000|2022-01-20 17:21:30|40170.5|40130.5|40160.5|40120.5|40173.5|40133.5|40160.5|40120.5|11
1642699300000|2022-01-20 17:21:40|40155.5|40115.5|40160.5|40120.5|40170.5|40130.5|40155.5|40115.5|7
1642699310000|2022-01-20 17:21:50|40157.5|40117.5|40180.5|40140.5|40180.5|40140.5|40157.5|40117.5|5
1642699320000|2022-01-20 17:22:00|40185.5|40145.5|40190.5|40150.5|40200.5|40160.5|40185.5|40145.5|3
1642699330000|2022-01-20 17:22:10|40182.5|40142.5|40170.5|40130.5|40187.5|40147.5|40170.5|40130.5|4
1642699340000|2022-01-20 17:22:20|40167.5|40127.5|40147.5|40107.5|40167.5|40127.5|40145.5|40105.5|7
1642699350000|2022-01-20 17:22:30|40145.5|40105.5|40145.5|40105.5|40145.5|40105.5|40132.5|40092.5|8
1642699360000|2022-01-20 17:22:40|40143.5|40103.5|40137.5|40097.5|40145.5|40105.5|40137.5|40097.5|4
1642699370000|2022-01-20 17:22:50|40140.5|40100.5|40122.5|40082.5|40140.5|40100.5|40110.5|40070.5|8
1642699380000|2022-01-20 17:23:00|40125.5|40085.5|40123.5|40083.5|40137.5|40097.5|40120.5|40080.5|6
1642699390000|2022-01-20 17:23:10|40126.5|40086.5|40123.5|40083.5|40130.5|40090.5|40123.5|40083.5|3
1642699400000|2022-01-20 17:23:20|40125.5|40085.5|40143.5|40103.5|40143.5|40103.5|40123.5|40083.5|2
1642699410000|2022-01-20 17:23:30|40150.5|40110.5|40150.5|40110.5|40158.5|40118.5|40143.5|40103.5|25
1642699420000|2022-01-20 17:23:40|40148.5|40108.5|40148.5|40108.5|40153.5|40113.5|40148.5|40108.5|0
1642699430000|2022-01-20 17:23:50|40155.5|40115.5|40158.5|40118.5|40158.5|40118.5|40155.5|40115.5|28
1642699440000|2022-01-20 17:24:00|40153.5|40113.5|40156.5|40116.5|40158.5|40118.5|40150.5|40110.5|2
1642699450000|2022-01-20 17:24:10|40158.5|40118.5|40153.5|40113.5|40158.5|40118.5|40148.5|40108.5|3
1642699460000|2022-01-20 17:24:20|40158.5|40118.5|40143.5|40103.5|40158.5|40118.5|40140.5|40100.5|5
1642699470000|2022-01-20 17:24:30|40141.5|40101.5|40136.5|40096.5|40146.5|40106.5|40131.5|40091.5|17
1642699480000|2022-01-20 17:24:40|40143.5|40103.5|40133.5|40093.5|40143.5|40103.5|40133.5|40093.5|2
1642699490000|2022-01-20 17:24:50|40131.5|40091.5|40123.5|40083.5|40133.5|40093.5|40116.5|40076.5|3
1642699500000|2022-01-20 17:25:00|40121.5|40081.5|40146.5|40106.5|40146.5|40106.5|40121.5|40081.5|6
1642699510000|2022-01-20 17:25:10|40143.5|40103.5|40156.5|40116.5|40156.5|40116.5|40141.5|40101.5|9
1642699520000|2022-01-20 17:25:20|40148.5|40108.5|40150.5|40110.5|40153.5|40113.5|40143.5|40103.5|7
1642699530000|2022-01-20 17:25:30|40152.5|40112.5|40158.5|40118.5|40158.5|40118.5|40152.5|40112.5|4
1642699540000|2022-01-20 17:25:40|40155.5|40115.5|40120.5|40080.5|40155.5|40115.5|40113.5|40073.5|12
1642699550000|2022-01-20 17:25:50|40115.5|40075.5|40080.5|40040.5|40125.5|40085.5|40080.5|40040.5|55
1642699560000|2022-01-20 17:26:00|40072.5|40032.5|40087.5|40047.5|40090.5|40050.5|40072.5|40032.5|13
1642699570000|2022-01-20 17:26:10|40080.5|40040.5|40077.5|40037.5|40087.5|40047.5|40069.5|40029.5|8
1642699580000|2022-01-20 17:26:20|40075.5|40035.5|40047.5|40007.5|40075.5|40035.5|40044.5|40004.5|8
1642699590000|2022-01-20 17:26:30|40050.5|40010.5|40069.5|40029.5|40069.5|40029.5|40050.5|40010.5|11
1642699600000|2022-01-20 17:26:40|40067.5|40027.5|40051.5|40011.5|40069.5|40029.5|40047.5|40007.5|4
1642699610000|2022-01-20 17:26:50|40044.5|40004.5|40044.5|40004.5|40051.5|40011.5|40044.5|40004.5|12
1642699620000|2022-01-20 17:27:00|40038.5|39998.5|40059.5|40019.5|40064.5|40024.5|40034.5|39994.5|12
1642699630000|2022-01-20 17:27:10|40054.5|40014.5|40054.5|40014.5|40054.5|40014.5|40046.5|40006.5|2
1642699640000|2022-01-20 17:27:20|40044.5|40004.5|40054.5|40014.5|40057.5|40017.5|40039.5|39999.5|6
1642699650000|2022-01-20 17:27:30|40059.5|40019.5|40077.5|40037.5|40079.5|40039.5|40059.5|40019.5|3
1642699660000|2022-01-20 17:27:40|40079.5|40039.5|40074.5|40034.5|40084.5|40044.5|40074.5|40034.5|3
1642699670000|2022-01-20 17:27:50|40077.5|40037.5|40067.5|40027.5|40077.5|40037.5|40067.5|40027.5|4
1642699680000|2022-01-20 17:28:00|40064.5|40024.5|40057.5|40017.5|40064.5|40024.5|40047.5|40007.5|10
1642699690000|2022-01-20 17:28:10|40059.5|40019.5|40033.5|39993.5|40067.5|40027.5|40020.5|39980.5|13
1642699700000|2022-01-20 17:28:20|40035.5|39995.5|40030.5|39990.5|40040.5|40000.5|40030.5|39990.5|1
1642699710000|2022-01-20 17:28:30|40033.5|39993.5|40037.5|39997.5|40043.5|40003.5|40030.5|39990.5|8
1642699720000|2022-01-20 17:28:40|40032.5|39992.5|40047.5|40007.5|40047.5|40007.5|40032.5|39992.5|2
1642699730000|2022-01-20 17:28:50|40045.5|40005.5|40030.5|39990.5|40050.5|40010.5|40030.5|39990.5|5
1642699740000|2022-01-20 17:29:00|40040.5|40000.5|40045.5|40005.5|40050.5|40010.5|40040.5|40000.5|5
1642699750000|2022-01-20 17:29:10|40040.5|40000.5|40033.5|39993.5|40045.5|40005.5|40033.5|39993.5|6
1642699760000|2022-01-20 17:29:20|40035.5|39995.5|40040.5|40000.5|40047.5|40007.5|40035.5|39995.5|4
1642699770000|2022-01-20 17:29:30|40043.5|40003.5|40060.5|40020.5|40067.5|40027.5|40043.5|40003.5|3
1642699780000|2022-01-20 17:29:40|40062.5|40022.5|40065.5|40025.5|40065.5|40025.5|40062.5|40022.5|1
1642699790000|2022-01-20 17:29:50|40067.5|40027.5|40083.5|40043.5|40085.5|40045.5|40065.5|40025.5|1
1642699800000|2022-01-20 17:30:00|40085.5|40045.5|40103.5|40063.5|40106.5|40066.5|40080.5|40040.5|17
1642699810000|2022-01-20 17:30:10|40100.5|40060.5|40090.5|40050.5|40113.5|40073.5|40090.5|40050.5|12
1642699820000|2022-01-20 17:30:20|40088.5|40048.5|40098.5|40058.5|40098.5|40058.5|40088.5|40048.5|1
1642699830000|2022-01-20 17:30:30|40101.5|40061.5|40098.5|40058.5|40103.5|40063.5|40096.5|40056.5|2
1642699840000|2022-01-20 17:30:40|40103.5|40063.5|40103.5|40063.5|40103.5|40063.5|40100.5|40060.5|0
1642699850000|2022-01-20 17:30:50|40110.5|40070.5|40103.5|40063.5|40110.5|40070.5|40103.5|40063.5|0
1642699860000|2022-01-20 17:31:00|40110.5|40070.5|40113.5|40073.5|40113.5|40073.5|40105.5|40065.5|5
1642699870000|2022-01-20 17:31:10|40110.5|40070.5|40103.5|40063.5|40110.5|40070.5|40103.5|40063.5|1
1642699880000|2022-01-20 17:31:20|40108.5|40068.5|40113.5|40073.5|40120.5|40080.5|40103.5|40063.5|4
1642699890000|2022-01-20 17:31:30|40105.5|40065.5|40110.5|40070.5|40113.5|40073.5|40103.5|40063.5|3
1642699900000|2022-01-20 17:31:40|40113.5|40073.5|40115.5|40075.5|40120.5|40080.5|40113.5|40073.5|1
1642699910000|2022-01-20 17:31:50|40113.5|40073.5|40095.5|40055.5|40125.5|40085.5|40095.5|40055.5|6
1642699920000|2022-01-20 17:32:00|40097.5|40057.5|40080.5|40040.5|40097.5|40057.5|40080.5|40040.5|2
1642699930000|2022-01-20 17:32:10|40083.5|40043.5|40062.5|40022.5|40085.5|40045.5|40062.5|40022.5|6
1642699940000|2022-01-20 17:32:20|40057.5|40017.5|40062.5|40022.5|40062.5|40022.5|40057.5|40017.5|2
1642699950000|2022-01-20 17:32:30|40067.5|40027.5|40077.5|40037.5|40077.5|40037.5|40067.5|40027.5|16
1642699960000|2022-01-20 17:32:40|40075.5|40035.5|40080.5|40040.5|40080.5|40040.5|40075.5|40035.5|0
1642699970000|2022-01-20 17:32:50|40078.5|40038.5|40075.5|40035.5|40080.5|40040.5|40075.5|40035.5|5
1642699980000|2022-01-20 17:33:00|40077.5|40037.5|40077.5|40037.5|40085.5|40045.5|40073.5|40033.5|9
1642699990000|2022-01-20 17:33:10|40080.5|40040.5|40080.5|40040.5|40080.5|40040.5|40070.5|40030.5|3
1642700000000|2022-01-20 17:33:20|40075.5|40035.5|40075.5|40035.5|40077.5|40037.5|40072.5|40032.5|1
1642700010000|2022-01-20 17:33:30|||||||||1
1642700020000|2022-01-20 17:33:40|40073.5|40033.5|40075.5|40035.5|40075.5|40035.5|40070.5|40030.5|0
1642700030000|2022-01-20 17:33:50|40077.5|40037.5|40080.5|40040.5|40080.5|40040.5|40077.5|40037.5|4
1642700040000|2022-01-20 17:34:00|40070.5|40030.5|40080.5|40040.5|40080.5|40040.5|40070.5|40030.5|2
1642700050000|2022-01-20 17:34:10|40090.5|40050.5|40090.5|40050.5|40090.5|40050.5|40090.5|40050.5|1
1642700060000|2022-01-20 17:34:20|40080.5|40040.5|40080.5|40040.5|40080.5|40040.5|40080.5|40040.5|2
1642700070000|2022-01-20 17:34:30|40074.5|40034.5|40063.5|40023.5|40074.5|40034.5|40060.5|40020.5|9
1642700080000|2022-01-20 17:34:40|40060.5|40020.5|40060.5|40020.5|40060.5|40020.5|40058.5|40018.5|0
1642700090000|2022-01-20 17:34:50|40058.5|40018.5|40050.5|40010.5|40063.5|40023.5|40050.5|40010.5|5
1642700100000|2022-01-20 17:35:00|40025.5|39985.5|40020.5|39980.5|40025.5|39985.5|40012.5|39972.5|39
1642700110000|2022-01-20 17:35:10|40022.5|39982.5|40040.5|40000.5|40040.5|40000.5|40022.5|39982.5|3
1642700120000|2022-01-20 17:35:20|40050.5|40010.5|40050.5|40010.5|40050.5|40010.5|40050.5|40010.5|28
1642700130000|2022-01-20 17:35:30|40042.5|40002.5|40065.5|40025.5|40065.5|40025.5|40042.5|40002.5|18
1642700140000|2022-01-20 17:35:40|40067.5|40027.5|40060.5|40020.5|40070.5|40030.5|40060.5|40020.5|3
1642700150000|2022-01-20 17:35:50|40065.5|40025.5|40063.5|40023.5|40067.5|40027.5|40063.5|40023.5|2
1642700160000|2022-01-20 17:36:00|40065.5|40025.5|40060.5|40020.5|40070.5|40030.5|40060.5|40020.5|4
1642700170000|2022-01-20 17:36:10|40050.5|40010.5|40073.5|40033.5|40073.5|40033.5|40050.5|40010.5|15
1642700180000|2022-01-20 17:36:20|40063.5|40023.5|40060.5|40020.5|40065.5|40025.5|40060.5|40020.5|4
1642700190000|2022-01-20 17:36:30|40063.5|40023.5|40070.5|40030.5|40070.5|40030.5|40063.5|40023.5|1
1642700200000|2022-01-20 17:36:40|40073.5|40033.5|40070.5|40030.5|40073.5|40033.5|40070.5|40030.5|3
1642700210000|2022-01-20 17:36:50|40060.5|40020.5|40065.5|40025.5|40067.5|40027.5|40050.5|40010.5|3
1642700220000|2022-01-20 17:37:00|40070.5|40030.5|40075.5|40035.5|40075.5|40035.5|40070.5|40030.5|2
1642700230000|2022-01-20 17:37:10|40078.5|40038.5|40073.5|40033.5|40080.5|40040.5|40070.5|40030.5|3
1642700240000|2022-01-20 17:37:20|40076.4|40036.4|40050.5|40010.5|40080.5|40040.5|40050.5|40010.5|3
1642700250000|2022-01-20 17:37:30|40045.5|40005.5|40050.5|40010.5|40050.5|40010.5|40045.5|40005.5|0
1642700260000|2022-01-20 17:37:40|40047.5|40007.5|40043.5|40003.5|40047.5|40007.5|40042.5|40002.5|1
1642700270000|2022-01-20 17:37:50|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|0
1642700280000|2022-01-20 17:38:00|40050.5|40010.5|40050.5|40010.5|40060.5|40020.5|40050.5|40010.5|5
1642700290000|2022-01-20 17:38:10|40053.5|40013.5|40050.5|40010.5|40058.5|40018.5|40048.5|40008.5|2
1642700300000|2022-01-20 17:38:20|40048.5|40008.5|40050.5|40010.5|40053.5|40013.5|40048.5|40008.5|3
1642700310000|2022-01-20 17:38:30|40048.5|40008.5|40040.5|40000.5|40048.5|40008.5|40040.5|40000.5|2
1642700320000|2022-01-20 17:38:40|40043.5|40003.5|40047.5|40007.5|40050.5|40010.5|40043.5|40003.5|1
1642700330000|2022-01-20 17:38:50|40045.5|40005.5|40040.5|40000.5|40050.5|40010.5|40040.5|40000.5|2
1642700340000|2022-01-20 17:39:00|40050.5|40010.5|40060.5|40020.5|40060.5|40020.5|40047.5|40007.5|3
1642700350000|2022-01-20 17:39:10|40050.5|40010.5|40033.5|39993.5|40052.5|40012.5|40030.5|39990.5|7
1642700360000|2022-01-20 17:39:20|40038.5|39998.5|40040.5|40000.5|40050.5|40010.5|40037.5|39997.5|5
1642700370000|2022-01-20 17:39:30|40043.5|40003.5|40043.5|40003.5|40050.5|40010.5|40043.5|40003.5|4
1642700380000|2022-01-20 17:39:40|40045.5|40005.5|40045.5|40005.5|40045.5|40005.5|40043.5|40003.5|0
1642700390000|2022-01-20 17:39:50|40043.5|40003.5|40045.5|40005.5|40045.5|40005.5|40043.5|40003.5|0
1642700400000|2022-01-20 17:40:00|40043.5|40003.5|40050.5|40010.5|40050.5|40010.5|40040.5|40000.5|1
1642700410000|2022-01-20 17:40:10|40057.5|40017.5|40057.5|40017.5|40060.5|40020.5|40050.5|40010.5|4
1642700420000|2022-01-20 17:40:20|40060.5|40020.5|40060.5|40020.5|40060.5|40020.5|40057.5|40017.5|0
1642700430000|2022-01-20 17:40:30|40062.5|40022.5|40065.5|40025.5|40065.5|40025.5|40058.4|40018.4|6
1642700440000|2022-01-20 17:40:40|40070.5|40030.5|40060.5|40020.5|40073.4|40033.4|40050.5|40010.5|6
1642700450000|2022-01-20 17:40:50|40057.5|40017.5|40060.5|40020.5|40060.5|40020.5|40053.4|40013.4|0
1642700460000|2022-01-20 17:41:00|40053.4|40013.4|40060.5|40020.5|40060.5|40020.5|40050.5|40010.5|7
1642700480000|2022-01-20 17:41:20|40067.5|40027.5|40063.4|40023.4|40067.5|40027.5|40063.4|40023.4|3
1642700490000|2022-01-20 17:41:30|40060.5|40020.5|40067.5|40027.5|40070.5|40030.5|40060.5|40020.5|0
1642700500000|2022-01-20 17:41:40|40065.5|40025.5|40060.5|40020.5|40065.5|40025.5|40060.5|40020.5|0
1642700510000|2022-01-20 17:41:50|40063.4|40023.4|40065.5|40025.5|40065.5|40025.5|40063.4|40023.4|0
1642700520000|2022-01-20 17:42:00|40062.5|40022.5|40067.5|40027.5|40070.5|40030.5|40060.5|40020.5|5
1642700530000|2022-01-20 17:42:10|40065.5|40025.5|40070.5|40030.5|40070.5|40030.5|40060.5|40020.5|0
1642700540000|2022-01-20 17:42:20|40078.4|40038.4|40080.5|40040.5|40080.5|40040.5|40078.4|40038.4|5
1642700560000|2022-01-20 17:42:40|40085.5|40045.5|40087.5|40047.5|40095.5|40055.5|40080.5|40040.5|9
1642700570000|2022-01-20 17:42:50|40090.5|40050.5|40097.5|40057.5|40097.5|40057.5|40090.5|40050.5|4
1642700580000|2022-01-20 17:43:00|40093.4|40053.4|40092.5|40052.5|40100.5|40060.5|40090.5|40050.5|2
1642700590000|2022-01-20 17:43:10|40090.5|40050.5|40095.5|40055.5|40095.5|40055.5|40090.5|40050.5|6
1642700600000|2022-01-20 17:43:20|40090.5|40050.5|40090.5|40050.5|40097.5|40057.5|40090.5|40050.5|6
1642700610000|2022-01-20 17:43:30|40074.5|40034.5|40080.5|40040.5|40087.5|40047.5|40074.5|40034.5|4
1642700620000|2022-01-20 17:43:40|40090.5|40050.5|40090.5|40050.5|40090.5|40050.5|40090.5|40050.5|5
1642700630000|2022-01-20 17:43:50|40088.4|40048.4|40090.5|40050.5|40093.4|40053.4|40087.5|40047.5|4
1642700640000|2022-01-20 17:44:00|40095.5|40055.5|40080.5|40040.5|40095.5|40055.5|40077.5|40037.5|3
1642700650000|2022-01-20 17:44:10|40085.5|40045.5|40090.5|40050.5|40090.5|40050.5|40083.4|40043.4|1
1642700660000|2022-01-20 17:44:20|40095.5|40055.5|40093.4|40053.4|40095.5|40055.5|40090.5|40050.5|6
1642700670000|2022-01-20 17:44:30|40090.5|40050.5|40107.5|40067.5|40107.5|40067.5|40090.5|40050.5|2
1642700680000|2022-01-20 17:44:40|40105.5|40065.5|40100.4|40060.4|40107.5|40067.5|40100.4|40060.4|0
1642700690000|2022-01-20 17:44:50|||||||||2
1642700700000|2022-01-20 17:45:00|40094.5|40054.5|40100.4|40060.4|40100.4|40060.4|40092.5|40052.5|2
1642700710000|2022-01-20 17:45:10|40105.4|40065.4|40103.4|40063.4|40110.4|40070.4|40103.4|40063.4|1
1642700720000|2022-01-20 17:45:20|40105.4|40065.4|40102.5|40062.5|40110.4|40070.4|40102.5|40062.5|5
1642700730000|2022-01-20 17:45:30|40100.4|40060.4|40123.4|40083.4|40123.4|40083.4|40100.4|40060.4|17
1642700740000|2022-01-20 17:45:40|40126.4|40086.4|40126.4|40086.4|40126.4|40086.4|40113.4|40073.4|23
1642700750000|2022-01-20 17:45:50|40128.4|40088.4|40153.4|40113.4|40153.4|40113.4|40128.4|40088.4|16
1642700760000|2022-01-20 17:46:00|40156.4|40116.4|40156.4|40116.4|40156.4|40116.4|40151.4|40111.4|8
1642700770000|2022-01-20 17:46:10|40148.4|40108.4|40148.4|40108.4|40148.4|40108.4|40148.4|40108.4|1
1642700780000|2022-01-20 17:46:20|40146.4|40106.4|40151.4|40111.4|40158.4|40118.4|40146.4|40106.4|14
1642700790000|2022-01-20 17:46:30|40150.4|40110.4|40164.4|40124.4|40164.4|40124.4|40148.4|40108.4|5
1642700800000|2022-01-20 17:46:40|40176.4|40136.4|40179.4|40139.4|40183.4|40143.4|40176.4|40136.4|10
1642700810000|2022-01-20 17:46:50|40176.4|40136.4|40194.4|40154.4|40203.4|40163.4|40176.4|40136.4|83
1642700820000|2022-01-20 17:47:00|40178.4|40138.4|40179.4|40139.4|40186.4|40146.4|40169.4|40129.4|28
1642700830000|2022-01-20 17:47:10|40174.4|40134.4|40149.4|40109.4|40176.4|40136.4|40149.4|40109.4|19
1642700840000|2022-01-20 17:47:20|40154.4|40114.4|40169.4|40129.4|40169.4|40129.4|40154.4|40114.4|30
1642700850000|2022-01-20 17:47:30|40174.4|40134.4|40169.4|40129.4|40179.4|40139.4|40169.4|40129.4|2
1642700860000|2022-01-20 17:47:40|40174.4|40134.4|40169.4|40129.4|40176.4|40136.4|40166.4|40126.4|1
1642700870000|2022-01-20 17:47:50|40166.4|40126.4|40159.4|40119.4|40166.4|40126.4|40159.4|40119.4|2
1642700880000|2022-01-20 17:48:00|40161.4|40121.4|40166.4|40126.4|40166.4|40126.4|40161.4|40121.4|3
1642700890000|2022-01-20 17:48:10|40169.4|40129.4|40179.4|40139.4|40179.4|40139.4|40169.4|40129.4|3
1642700900000|2022-01-20 17:48:20|40169.4|40129.4|40176.4|40136.4|40176.4|40136.4|40169.4|40129.4|12
1642700910000|2022-01-20 17:48:30|40174.4|40134.4|40179.4|40139.4|40179.4|40139.4|40174.4|40134.4|0
1642700920000|2022-01-20 17:48:40|40176.4|40136.4|40176.4|40136.4|40186.4|40146.4|40176.4|40136.4|2
1642700930000|2022-01-20 17:48:50|40169.4|40129.4|40169.4|40129.4|40176.4|40136.4|40166.4|40126.4|3
1642700940000|2022-01-20 17:49:00|40166.4|40126.4|40159.4|40119.4|40166.4|40126.4|40156.4|40116.4|5
1642700950000|2022-01-20 17:49:10|40161.4|40121.4|40161.4|40121.4|40164.4|40124.4|40161.4|40121.4|1
1642700960000|2022-01-20 17:49:20|40164.4|40124.4|40166.4|40126.4|40166.4|40126.4|40164.4|40124.4|1
1642700970000|2022-01-20 17:49:30|40169.4|40129.4|40169.4|40129.4|40169.4|40129.4|40169.4|40129.4|1
1642700980000|2022-01-20 17:49:40|40171.4|40131.4|40171.4|40131.4|40171.4|40131.4|40171.4|40131.4|0
1642700990000|2022-01-20 17:49:50|40176.4|40136.4|40156.4|40116.4|40176.4|40136.4|40156.4|40116.4|22
1642701000000|2022-01-20 17:50:00|40146.4|40106.4|40158.4|40118.4|40158.4|40118.4|40146.4|40106.4|6
1642701010000|2022-01-20 17:50:10|40153.4|40113.4|40143.4|40103.4|40153.4|40113.4|40140.4|40100.4|3
1642701020000|2022-01-20 17:50:20|40148.4|40108.4|40150.4|40110.4|40150.4|40110.4|40143.4|40103.4|0
1642701030000|2022-01-20 17:50:30|40155.4|40115.4|40160.4|40120.4|40160.4|40120.4|40155.4|40115.4|9
1642701040000|2022-01-20 17:50:40|40155.4|40115.4|40160.4|40120.4|40163.4|40123.4|40153.4|40113.4|5
1642701050000|2022-01-20 17:50:50|40153.4|40113.4|40153.4|40113.4|40160.4|40120.4|40153.4|40113.4|2
1642701060000|2022-01-20 17:51:00|40156.4|40116.4|40160.4|40120.4|40160.4|40120.4|40156.4|40116.4|0
1642701070000|2022-01-20 17:51:10|40153.4|40113.4|40168.4|40128.4|40170.4|40130.4|40153.4|40113.4|1
1642701080000|2022-01-20 17:51:20|40170.4|40130.4|40163.4|40123.4|40170.4|40130.4|40158.4|40118.4|4
1642701090000|2022-01-20 17:51:30|40165.4|40125.4|40163.4|40123.4|40165.4|40125.4|40163.4|40123.4|0
1642701100000|2022-01-20 17:51:40|40160.4|40120.4|40160.4|40120.4|40163.4|40123.4|40160.4|40120.4|0
1642701110000|2022-01-20 17:51:50|40163.4|40123.4|40160.4|40120.4|40163.4|40123.4|40153.4|40113.4|5
1642701120000|2022-01-20 17:52:00|40163.4|40123.4|40170.4|40130.4|40170.4|40130.4|40160.4|40120.4|2
1642701130000|2022-01-20 17:52:10|||||||||1
1642701140000|2022-01-20 17:52:20|40165.4|40125.4|40150.4|40110.4|40170.4|40130.4|40150.4|40110.4|4
1642701150000|2022-01-20 17:52:30|40153.4|40113.4|40158.4|40118.4|40158.4|40118.4|40153.4|40113.4|2
1642701160000|2022-01-20 17:52:40|||||||||3
1642701180000|2022-01-20 17:53:00|40156.4|40116.4|40161.4|40121.4|40164.4|40124.4|40156.4|40116.4|3
1642701190000|2022-01-20 17:53:10|40164.4|40124.4|40164.4|40124.4|40164.4|40124.4|40161.4|40121.4|0
1642701200000|2022-01-20 17:53:20|40173.4|40133.4|40166.4|40126.4|40173.4|40133.4|40166.4|40126.4|3
1642701210000|2022-01-20 17:53:30|40163.4|40123.4|40166.4|40126.4|40166.4|40126.4|40163.4|40123.4|6
1642701220000|2022-01-20 17:53:40|40158.4|40118.4|40158.4|40118.4|40160.4|40120.4|40158.4|40118.4|1
1642701230000|2022-01-20 17:53:50|40156.4|40116.4|40138.4|40098.4|40156.4|40116.4|40138.4|40098.4|6
1642701240000|2022-01-20 17:54:00|40143.4|40103.4|40100.4|40060.4|40143.4|40103.4|40083.4|40043.4|14
1642701250000|2022-01-20 17:54:10|40103.4|40063.4|40095.4|40055.4|40103.4|40063.4|40093.4|40053.4|5
1642701260000|2022-01-20 17:54:20|40100.4|40060.4|40093.4|40053.4|40100.4|40060.4|40093.4|40053.4|5
1642701270000|2022-01-20 17:54:30|40100.4|40060.4|40093.4|40053.4|40100.4|40060.4|40088.4|40048.4|2
1642701280000|2022-01-20 17:54:40|40100.4|40060.4|40098.4|40058.4|40100.4|40060.4|40098.4|40058.4|4
1642701290000|2022-01-20 17:54:50|40100.4|40060.4|40103.4|40063.4|40103.4|40063.4|40090.4|40050.4|11
1642701300000|2022-01-20 17:55:00|40106.4|40066.4|40118.4|40078.4|40118.4|40078.4|40106.4|40066.4|0
1642701310000|2022-01-20 17:55:10|40116.4|40076.4|40113.4|40073.4|40116.4|40076.4|40110.4|40070.4|10
1642701320000|2022-01-20 17:55:20|40118.4|40078.4|40100.4|40060.4|40118.4|40078.4|40100.4|40060.4|10
1642701330000|2022-01-20 17:55:30|40105.4|40065.4|40118.4|40078.4|40118.4|40078.4|40100.4|40060.4|20
1642701340000|2022-01-20 17:55:40|40116.4|40076.4|40128.4|40088.4|40128.4|40088.4|40116.4|40076.4|4
1642701350000|2022-01-20 17:55:50|40126.4|40086.4|40108.4|40068.4|40126.4|40086.4|40108.4|40068.4|4
1642701360000|2022-01-20 17:56:00|40113.4|40073.4|40113.4|40073.4|40118.4|40078.4|40108.4|40068.4|3
1642701370000|2022-01-20 17:56:10|40108.4|40068.4|40113.4|40073.4|40113.4|40073.4|40108.4|40068.4|0
1642701380000|2022-01-20 17:56:20|40108.4|40068.4|40110.4|40070.4|40113.4|40073.4|40108.4|40068.4|0
1642701390000|2022-01-20 17:56:30|40108.4|40068.4|40108.4|40068.4|40110.4|40070.4|40108.4|40068.4|0
1642701400000|2022-01-20 17:56:40|40100.4|40060.4|40113.4|40073.4|40113.4|40073.4|40100.4|40060.4|5
1642701410000|2022-01-20 17:56:50|40116.4|40076.4|40100.4|40060.4|40118.4|40078.4|40100.4|40060.4|2
1642701420000|2022-01-20 17:57:00|40098.4|40058.4|40093.4|40053.4|40098.4|40058.4|40088.4|40048.4|1
1642701430000|2022-01-20 17:57:10|40090.4|40050.4|40090.4|40050.4|40090.4|40050.4|40088.4|40048.4|4
1642701440000|2022-01-20 17:57:20|40083.4|40043.4|40090.4|40050.4|40095.4|40055.4|40083.4|40043.4|2
1642701450000|2022-01-20 17:57:30|40093.4|40053.4|40095.4|40055.4|40095.4|40055.4|40093.4|40053.4|0
1642701460000|2022-01-20 17:57:40|40093.4|40053.4|40090.4|40050.4|40098.4|40058.4|40090.4|40050.4|1
1642701470000|2022-01-20 17:57:50|40093.4|40053.4|40090.4|40050.4|40093.4|40053.4|40090.4|40050.4|0
1642701480000|2022-01-20 17:58:00|40093.4|40053.4|40103.4|40063.4|40105.4|40065.4|40090.4|40050.4|5
1642701490000|2022-01-20 17:58:10|40100.4|40060.4|40100.4|40060.4|40100.4|40060.4|40100.4|40060.4|0
1642701500000|2022-01-20 17:58:20|40093.4|40053.4|40100.4|40060.4|40100.4|40060.4|40093.4|40053.4|1
1642701510000|2022-01-20 17:58:30|40108.4|40068.4|40103.4|40063.4|40108.4|40068.4|40103.4|40063.4|4
1642701520000|2022-01-20 17:58:40|40113.4|40073.4|40120.4|40080.4|40123.4|40083.4|40113.4|40073.4|2
1642701530000|2022-01-20 17:58:50|40110.4|40070.4|40120.4|40080.4|40123.4|40083.4|40110.4|40070.4|2
1642701540000|2022-01-20 17:59:00|40123.4|40083.4|40123.4|40083.4|40123.4|40083.4|40120.4|40080.4|0
1642701550000|2022-01-20 17:59:10|40126.4|40086.4|40133.4|40093.4|40133.4|40093.4|40120.4|40080.4|3
1642701560000|2022-01-20 17:59:20|40136.4|40096.4|40120.4|40080.4|40136.4|40096.4|40118.4|40078.4|2
1642701570000|2022-01-20 17:59:30|40118.4|40078.4|40120.4|40080.4|40120.4|40080.4|40118.4|40078.4|0
1642701580000|2022-01-20 17:59:40|40118.4|40078.4|40128.4|40088.4|40128.4|40088.4|40118.4|40078.4|8
1642701590000|2022-01-20 17:59:50|40138.4|40098.4|40130.4|40090.4|40138.4|40098.4|40128.4|40088.4|2
1642701600000|2022-01-20 18:00:00|40120.4|40080.4|40140.4|40100.4|40140.4|40100.4|40118.4|40078.4|21
1642701610000|2022-01-20 18:00:10|40133.4|40093.4|40130.4|40090.4|40138.4|40098.4|40130.4|40090.4|5
1642701630000|2022-01-20 18:00:30|40133.4|40093.4|40123.4|40083.4|40138.4|40098.4|40123.4|40083.4|4
1642701640000|2022-01-20 18:00:40|40120.4|40080.4|40123.4|40083.4|40123.4|40083.4|40120.4|40080.4|1
1642701650000|2022-01-20 18:00:50|40128.4|40088.4|40128.4|40088.4|40130.4|40090.4|40123.4|40083.4|0
1642701660000|2022-01-20 18:01:00|40123.4|40083.4|40113.4|40073.4|40123.4|40083.4|40113.4|40073.4|4
1642701670000|2022-01-20 18:01:10|40120.4|40080.4|40130.4|40090.4|40130.4|40090.4|40120.4|40080.4|2
1642701680000|2022-01-20 18:01:20|40133.4|40093.4|40133.4|40093.4|40133.4|40093.4|40133.4|40093.4|1
1642701690000|2022-01-20 18:01:30|||||||||3
1642701700000|2022-01-20 18:01:40|40131.4|40091.4|40133.4|40093.4|40133.4|40093.4|40131.4|40091.4|0
1642701710000|2022-01-20 18:01:50|40130.4|40090.4|40133.4|40093.4|40138.4|40098.4|40128.4|40088.4|6
1642701720000|2022-01-20 18:02:00|40130.4|40090.4|40123.4|40083.4|40133.4|40093.4|40123.4|40083.4|5
1642701730000|2022-01-20 18:02:10|40128.4|40088.4|40123.4|40083.4|40128.4|40088.4|40123.4|40083.4|0
1642701740000|2022-01-20 18:02:20|40121.4|40081.4|40113.4|40073.4|40123.4|40083.4|40113.4|40073.4|3
1642701750000|2022-01-20 18:02:30|40108.4|40068.4|40063.4|40023.4|40110.4|40070.4|40063.4|40023.4|19
1642701760000|2022-01-20 18:02:40|40068.4|40028.4|40073.4|40033.4|40078.4|40038.4|40063.4|40023.4|18
1642701780000|2022-01-20 18:03:00|40075.4|40035.4|40073.4|40033.4|40083.4|40043.4|40070.4|40030.4|13
1642701790000|2022-01-20 18:03:10|40068.4|40028.4|40078.4|40038.4|40078.4|40038.4|40068.4|40028.4|5
1642701800000|2022-01-20 18:03:20|40080.4|40040.4|40078.4|40038.4|40080.4|40040.4|40078.4|40038.4|0
1642701810000|2022-01-20 18:03:30|40080.4|40040.4|40080.4|40040.4|40080.4|40040.4|40080.4|40040.4|0
1642701820000|2022-01-20 18:03:40|40088.4|40048.4|40098.4|40058.4|40098.4|40058.4|40083.4|40043.4|28
1642701830000|2022-01-20 18:03:50|||||||||5
1642701840000|2022-01-20 18:04:00|40088.4|40048.4|40093.4|40053.4|40093.4|40053.4|40088.4|40048.4|12
1642701850000|2022-01-20 18:04:10|40098.4|40058.4|40098.4|40058.4|40098.4|40058.4|40093.4|40053.4|0
1642701860000|2022-01-20 18:04:20|40094.4|40054.4|40093.4|40053.4|40098.4|40058.4|40093.4|40053.4|2
1642701870000|2022-01-20 18:04:30|40090.4|40050.4|40078.4|40038.4|40093.4|40053.4|40078.4|40038.4|4
1642701880000|2022-01-20 18:04:40|40073.4|40033.4|40080.4|40040.4|40080.4|40040.4|40073.4|40033.4|1
1642701890000|2022-01-20 18:04:50|40078.4|40038.4|40080.4|40040.4|40080.4|40040.4|40078.4|40038.4|0
1642701900000|2022-01-20 18:05:00|40073.4|40033.4|40073.4|40033.4|40073.4|40033.4|40068.4|40028.4|4
1642701910000|2022-01-20 18:05:10|40078.4|40038.4|40080.4|40040.4|40080.4|40040.4|40078.4|40038.4|0
1642701920000|2022-01-20 18:05:20|40078.4|40038.4|40080.4|40040.4|40080.4|40040.4|40078.4|40038.4|0
1642701930000|2022-01-20 18:05:30|40078.4|40038.4|40070.4|40030.4|40088.4|40048.4|40070.4|40030.4|19
1642701940000|2022-01-20 18:05:40|40073.4|40033.4|40070.4|40030.4|40075.4|40035.4|40070.4|40030.4|6
1642701950000|2022-01-20 18:05:50|40073.4|40033.4|40083.4|40043.4|40083.4|40043.4|40070.4|40030.4|8
1642701970000|2022-01-20 18:06:10|40078.4|40038.4|40073.4|40033.4|40080.4|40040.4|40070.4|40030.4|4
1642701980000|2022-01-20 18:06:20|40076.4|40036.4|40078.4|40038.4|40080.4|40040.4|40076.4|40036.4|0
1642701990000|2022-01-20 18:06:30|40073.4|40033.4|40073.4|40033.4|40078.4|40038.4|40073.4|40033.4|5
1642702000000|2022-01-20 18:06:40|40068.4|40028.4|40053.4|40013.4|40068.4|40028.4|40053.4|40013.4|6
1642702010000|2022-01-20 18:06:50|40060.4|40020.4|40053.4|40013.4|40060.4|40020.4|40053.4|40013.4|0
1642702020000|2022-01-20 18:07:00|40056.4|40016.4|40060.4|40020.4|40060.4|40020.4|40043.4|40003.4|19
1642702030000|2022-01-20 18:07:10|40058.4|40018.4|40058.4|40018.4|40058.4|40018.4|40058.4|40018.4|0
1642702050000|2022-01-20 18:07:30|40065.4|40025.4|40063.4|40023.4|40065.4|40025.4|40063.4|40023.4|1
1642702060000|2022-01-20 18:07:40|40068.4|40028.4|40078.4|40038.4|40080.4|40040.4|40068.4|40028.4|8
1642702070000|2022-01-20 18:07:50|40083.4|40043.4|40080.4|40040.4|40083.4|40043.4|40080.4|40040.4|3
1642702080000|2022-01-20 18:08:00|40083.4|40043.4|40088.4|40048.4|40088.4|40048.4|40083.4|40043.4|2
1642702090000|2022-01-20 18:08:10|40085.4|40045.4|40088.4|40048.4|40088.4|40048.4|40085.4|40045.4|10
1642702110000|2022-01-20 18:08:30|40081.4|40041.4|40083.4|40043.4|40086.4|40046.4|40078.4|40038.4|2
1642702120000|2022-01-20 18:08:40|40078.4|40038.4|40078.4|40038.4|40083.4|40043.4|40078.4|40038.4|1
1642702140000|2022-01-20 18:09:00|40073.4|40033.4|40073.4|40033.4|40073.4|40033.4|40073.4|40033.4|6
1642702150000|2022-01-20 18:09:10|40078.4|40038.4|40080.4|40040.4|40080.4|40040.4|40078.4|40038.4|0
1642702160000|2022-01-20 18:09:20|40078.4|40038.4|40083.4|40043.4|40083.4|40043.4|40073.4|40033.4|10
1642702170000|2022-01-20 18:09:30|40080.4|40040.4|40073.4|40033.4|40080.4|40040.4|40073.4|40033.4|6
1642702180000|2022-01-20 18:09:40|40070.4|40030.4|40061.4|40021.4|40070.4|40030.4|40056.4|40016.4|3
1642702190000|2022-01-20 18:09:50|40058.4|40018.4|40059.3|40019.3|40061.4|40021.4|40056.4|40016.4|9
1642702200000|2022-01-20 18:10:00|40056.4|40016.4|40039.3|39999.3|40059.3|40019.3|40036.4|39996.4|15
1642702210000|2022-01-20 18:10:10|40041.4|40001.4|40049.3|40009.3|40049.3|40009.3|40039.3|39999.3|1
1642702220000|2022-01-20 18:10:20|40041.4|40001.4|40044.3|40004.3|40046.4|40006.4|40039.3|39999.3|10
1642702230000|2022-01-20 18:10:30|40046.4|40006.4|40046.4|40006.4|40049.3|40009.3|40044.3|40004.3|2
1642702240000|2022-01-20 18:10:40|40049.3|40009.3|40046.4|40006.4|40049.3|40009.3|40046.4|40006.4|2
1642702250000|2022-01-20 18:10:50|40049.3|40009.3|40039.3|39999.3|40049.3|40009.3|40039.3|39999.3|10
1642702260000|2022-01-20 18:11:00|40043.4|40003.4|40064.3|40024.3|40064.3|40024.3|40041.4|40001.4|7
1642702270000|2022-01-20 18:11:10|40056.3|40016.3|40064.3|40024.3|40064.3|40024.3|40056.3|40016.3|8
1642702280000|2022-01-20 18:11:20|40059.3|40019.3|40049.3|40009.3|40059.3|40019.3|40049.3|40009.3|4
1642702290000|2022-01-20 18:11:30|40054.3|40014.3|40049.3|40009.3|40064.3|40024.3|40049.3|40009.3|6
1642702300000|2022-01-20 18:11:40|40052.3|40012.3|40046.3|40006.3|40054.3|40014.3|40046.3|40006.3|11
1642702310000|2022-01-20 18:11:50|40049.3|40009.3|40059.3|40019.3|40059.3|40019.3|40049.3|40009.3|2
1642702320000|2022-01-20 18:12:00|40056.3|40016.3|40049.3|40009.3|40059.3|40019.3|40049.3|40009.3|7
1642702330000|2022-01-20 18:12:10|40059.3|40019.3|40059.3|40019.3|40059.3|40019.3|40059.3|40019.3|1
1642702340000|2022-01-20 18:12:20|40062.3|40022.3|40064.3|40024.3|40070.3|40030.3|40062.3|40022.3|5
1642702350000|2022-01-20 18:12:30|||||||||1
1642702360000|2022-01-20 18:12:40|40099.3|40059.3|40099.3|40059.3|40099.3|40059.3|40099.3|40059.3|9
1642702370000|2022-01-20 18:12:50|40104.3|40064.3|40114.3|40074.3|40114.3|40074.3|40104.3|40064.3|3
1642702380000|2022-01-20 18:13:00|40119.3|40079.3|40114.3|40074.3|40124.3|40084.3|40114.3|40074.3|10
1642702390000|2022-01-20 18:13:10|40119.3|40079.3|40119.3|40079.3|40124.3|40084.3|40119.3|40079.3|3
1642702400000|2022-01-20 18:13:20|40114.3|40074.3|40114.3|40074.3|40114.3|40074.3|40114.3|40074.3|1
1642702410000|2022-01-20 18:13:30|40124.3|40084.3|40114.3|40074.3|40124.3|40084.3|40114.3|40074.3|5
1642702420000|2022-01-20 18:13:40|40119.3|40079.3|40124.3|40084.3|40124.3|40084.3|40119.3|40079.3|1
1642702430000|2022-01-20 18:13:50|40129.3|40089.3|40139.3|40099.3|40139.3|40099.3|40129.3|40089.3|2
1642702440000|2022-01-20 18:14:00|40134.3|40094.3|40132.3|40092.3|40136.3|40096.3|40132.3|40092.3|6
1642702450000|2022-01-20 18:14:10|40137.3|40097.3|40137.3|40097.3|40142.3|40102.3|40137.3|40097.3|3
1642702460000|2022-01-20 18:14:20|40134.3|40094.3|40139.3|40099.3|40142.3|40102.3|40134.3|40094.3|1
1642702480000|2022-01-20 18:14:40|40142.3|40102.3|40132.3|40092.3|40145.3|40105.3|40132.3|40092.3|14
1642702490000|2022-01-20 18:14:50|40137.3|40097.3|40129.3|40089.3|40137.3|40097.3|40122.3|40082.3|3
1642702500000|2022-01-20 18:15:00|40127.3|40087.3|40115.3|40075.3|40127.3|40087.3|40115.3|40075.3|1
1642702510000|2022-01-20 18:15:10|40112.3|40072.3|40114.3|40074.3|40115.3|40075.3|40112.3|40072.3|0
1642702520000|2022-01-20 18:15:20|40104.3|40064.3|40107.3|40067.3|40107.3|40067.3|40104.3|40064.3|18
1642702530000|2022-01-20 18:15:30|40110.3|40070.3|40132.3|40092.3|40132.3|40092.3|40107.3|40067.3|9
1642702540000|2022-01-20 18:15:40|40130.3|40090.3|40135.3|40095.3|40137.3|40097.3|40130.3|40090.3|6
1642702550000|2022-01-20 18:15:50|40132.3|40092.3|40130.3|40090.3|40135.3|40095.3|40117.3|40077.3|3
1642702560000|2022-01-20 18:16:00|40128.3|40088.3|40120.3|40080.3|40130.3|40090.3|40120.3|40080.3|11
1642702570000|2022-01-20 18:16:10|40122.3|40082.3|40115.3|40075.3|40130.3|40090.3|40115.3|40075.3|6
1642702580000|2022-01-20 18:16:20|40112.3|40072.3|40115.3|40075.3|40117.3|40077.3|40112.3|40072.3|4
1642702600000|2022-01-20 18:16:40|40117.3|40077.3|40115.3|40075.3|40119.3|40079.3|40112.3|40072.3|2
1642702610000|2022-01-20 18:16:50|40122.3|40082.3|40117.3|40077.3|40122.3|40082.3|40112.3|40072.3|14
1642702620000|2022-01-20 18:17:00|40120.3|40080.3|40122.3|40082.3|40122.3|40082.3|40117.3|40077.3|16
1642702630000|2022-01-20 18:17:10|40120.3|40080.3|40122.3|40082.3|40122.3|40082.3|40120.3|40080.3|7
1642702640000|2022-01-20 18:17:20|||||||||1
1642702650000|2022-01-20 18:17:30|40132.3|40092.3|40152.3|40112.3|40155.3|40115.3|40132.3|40092.3|14
1642702660000|2022-01-20 18:17:40|40145.3|40105.3|40142.3|40102.3|40149.3|40109.3|40142.3|40102.3|6
1642702670000|2022-01-20 18:17:50|40132.3|40092.3|40132.3|40092.3|40135.3|40095.3|40132.3|40092.3|5
1642702680000|2022-01-20 18:18:00|40129.3|40089.3|40129.3|40089.3|40132.3|40092.3|40129.3|40089.3|0
1642702690000|2022-01-20 18:18:10|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|40127.3|40087.3|0
1642702700000|2022-01-20 18:18:20|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|1
1642702710000|2022-01-20 18:18:30|40144.3|40104.3|40135.3|40095.3|40145.3|40105.3|40134.3|40094.3|13
1642702720000|2022-01-20 18:18:40|40137.3|40097.3|40132.3|40092.3|40137.3|40097.3|40132.3|40092.3|0
1642702730000|2022-01-20 18:18:50|40130.3|40090.3|40125.3|40085.3|40130.3|40090.3|40122.3|40082.3|28
1642702740000|2022-01-20 18:19:00|40122.3|40082.3|40122.3|40082.3|40125.3|40085.3|40120.3|40080.3|8
1642702750000|2022-01-20 18:19:10|40132.3|40092.3|40130.3|40090.3|40132.3|40092.3|40130.3|40090.3|2
1642702760000|2022-01-20 18:19:20|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|0
1642702770000|2022-01-20 18:19:30|40130.3|40090.3|40130.3|40090.3|40132.3|40092.3|40130.3|40090.3|0
1642702780000|2022-01-20 18:19:40|40132.3|40092.3|40122.3|40082.3|40132.3|40092.3|40122.3|40082.3|4
1642702790000|2022-01-20 18:19:50|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|2
1642702800000|2022-01-20 18:20:00|40140.3|40100.3|40135.3|40095.3|40145.3|40105.3|40135.3|40095.3|10
1642702810000|2022-01-20 18:20:10|40138.3|40098.3|40142.3|40102.3|40150.3|40110.3|40138.3|40098.3|3
1642702820000|2022-01-20 18:20:20|40140.3|40100.3|40132.3|40092.3|40140.3|40100.3|40130.3|40090.3|5
1642702830000|2022-01-20 18:20:30|40130.3|40090.3|40135.3|40095.3|40140.3|40100.3|40130.3|40090.3|3
1642702840000|2022-01-20 18:20:40|40130.3|40090.3|40135.3|40095.3|40135.3|40095.3|40130.3|40090.3|1
1642702850000|2022-01-20 18:20:50|40130.3|40090.3|40130.3|40090.3|40135.3|40095.3|40130.3|40090.3|2
1642702860000|2022-01-20 18:21:00|40132.3|40092.3|40122.3|40082.3|40132.3|40092.3|40120.3|40080.3|6
1642702870000|2022-01-20 18:21:10|40120.3|40080.3|40125.3|40085.3|40130.3|40090.3|40120.3|40080.3|3
1642702880000|2022-01-20 18:21:20|40122.3|40082.3|40120.3|40080.3|40125.3|40085.3|40120.3|40080.3|0
1642702890000|2022-01-20 18:21:30|40122.3|40082.3|40120.3|40080.3|40125.3|40085.3|40120.3|40080.3|4
1642702900000|2022-01-20 18:21:40|40123.3|40083.3|40125.3|40085.3|40125.3|40085.3|40123.3|40083.3|0
1642702910000|2022-01-20 18:21:50|40120.3|40080.3|40125.3|40085.3|40125.3|40085.3|40120.3|40080.3|2
1642702920000|2022-01-20 18:22:00|40127.3|40087.3|40120.3|40080.3|40127.3|40087.3|40120.3|40080.3|1
1642702930000|2022-01-20 18:22:10|40122.3|40082.3|40120.3|40080.3|40125.3|40085.3|40120.3|40080.3|15
1642702940000|2022-01-20 18:22:20|40122.3|40082.3|40120.3|40080.3|40122.3|40082.3|40120.3|40080.3|1
1642702960000|2022-01-20 18:22:40|40125.3|40085.3|40130.3|40090.3|40130.3|40090.3|40125.3|40085.3|3
1642702970000|2022-01-20 18:22:50|40120.3|40080.3|40110.3|40070.3|40120.3|40080.3|40110.3|40070.3|20
1642702980000|2022-01-20 18:23:00|40116.2|40076.2|40165.3|40125.3|40165.3|40125.3|40116.2|40076.2|50
1642702990000|2022-01-20 18:23:10|40170.3|40130.3|40165.3|40125.3|40170.3|40130.3|40160.3|40120.3|16
1642703000000|2022-01-20 18:23:20|40170.3|40130.3|40152.3|40112.3|40170.3|40130.3|40150.3|40110.3|4
1642703010000|2022-01-20 18:23:30|40162.3|40122.3|40135.3|40095.3|40162.3|40122.3|40135.3|40095.3|5
1642703020000|2022-01-20 18:23:40|40140.3|40100.3|40158.3|40118.3|40158.3|40118.3|40140.3|40100.3|3
1642703030000|2022-01-20 18:23:50|40159.3|40119.3|40152.3|40112.3|40159.3|40119.3|40152.3|40112.3|2
1642703040000|2022-01-20 18:24:00|40137.3|40097.3|40152.3|40112.3|40152.3|40112.3|40134.3|40094.3|16
1642703050000|2022-01-20 18:24:10|40149.3|40109.3|40135.3|40095.3|40149.3|40109.3|40135.3|40095.3|4
1642703060000|2022-01-20 18:24:20|40132.3|40092.3|40135.3|40095.3|40135.3|40095.3|40132.3|40092.3|0
1642703070000|2022-01-20 18:24:30|40137.3|40097.3|40145.3|40105.3|40145.3|40105.3|40137.3|40097.3|0
1642703090000|2022-01-20 18:24:50|40142.3|40102.3|40145.3|40105.3|40145.3|40105.3|40140.3|40100.3|1
1642703100000|2022-01-20 18:25:00|40142.3|40102.3|40145.3|40105.3|40150.3|40110.3|40142.3|40102.3|5
1642703110000|2022-01-20 18:25:10|40148.3|40108.3|40147.3|40107.3|40150.3|40110.3|40144.3|40104.3|2
1642703120000|2022-01-20 18:25:20|40149.3|40109.3|40150.3|40110.3|40157.3|40117.3|40147.3|40107.3|12
1642703130000|2022-01-20 18:25:30|40147.3|40107.3|40140.3|40100.3|40147.3|40107.3|40140.3|40100.3|2
1642703150000|2022-01-20 18:25:50|40143.3|40103.3|40150.3|40110.3|40150.3|40110.3|40143.3|40103.3|0
1642703160000|2022-01-20 18:26:00|40160.3|40120.3|40145.3|40105.3|40160.3|40120.3|40140.3|40100.3|5
1642703170000|2022-01-20 18:26:10|40142.3|40102.3|40142.3|40102.3|40145.3|40105.3|40142.3|40102.3|0
1642703180000|2022-01-20 18:26:20|40145.3|40105.3|40160.3|40120.3|40160.3|40120.3|40145.3|40105.3|2
1642703190000|2022-01-20 18:26:30|40162.3|40122.3|40170.3|40130.3|40170.3|40130.3|40160.3|40120.3|6
1642703200000|2022-01-20 18:26:40|40165.3|40125.3|40165.3|40125.3|40165.3|40125.3|40162.3|40122.3|2
1642703210000|2022-01-20 18:26:50|40170.3|40130.3|40165.3|40125.3|40170.3|40130.3|40160.3|40120.3|5
1642703220000|2022-01-20 18:27:00|40170.3|40130.3|40170.3|40130.3|40170.3|40130.3|40170.3|40130.3|3
1642703230000|2022-01-20 18:27:10|40180.3|40140.3|40165.3|40125.3|40180.3|40140.3|40165.3|40125.3|7
1642703240000|2022-01-20 18:27:20|40162.3|40122.3|40160.3|40120.3|40162.3|40122.3|40160.3|40120.3|1
1642703250000|2022-01-20 18:27:30|||||||||2
1642703270000|2022-01-20 18:27:50|40158.2|40118.2|40150.3|40110.3|40158.2|40118.2|40150.3|40110.3|2
1642703280000|2022-01-20 18:28:00|40140.3|40100.3|40147.3|40107.3|40150.3|40110.3|40140.3|40100.3|4
1642703290000|2022-01-20 18:28:10|40145.3|40105.3|40132.3|40092.3|40145.3|40105.3|40132.3|40092.3|2
1642703300000|2022-01-20 18:28:20|40135.3|40095.3|40130.3|40090.3|40135.3|40095.3|40130.3|40090.3|4
1642703320000|2022-01-20 18:28:40|40132.3|40092.3|40130.3|40090.3|40132.3|40092.3|40130.3|40090.3|0
1642703330000|2022-01-20 18:28:50|40114.3|40074.3|40095.3|40055.3|40122.3|40082.3|40090.3|40050.3|27
1642703340000|2022-01-20 18:29:00|40102.3|40062.3|40110.3|40070.3|40120.3|40080.3|40100.3|40060.3|8
1642703350000|2022-01-20 18:29:10|40100.3|40060.3|40100.3|40060.3|40100.3|40060.3|40100.3|40060.3|6
1642703360000|2022-01-20 18:29:20|40112.3|40072.3|40105.3|40065.3|40112.3|40072.3|40100.3|40060.3|5
1642703370000|2022-01-20 18:29:30|40110.3|40070.3|40092.3|40052.3|40110.3|40070.3|40092.3|40052.3|2
1642703380000|2022-01-20 18:29:40|40090.3|40050.3|40095.3|40055.3|40095.3|40055.3|40090.3|40050.3|3
1642703400000|2022-01-20 18:30:00|40098.2|40058.2|40105.3|40065.3|40105.3|40065.3|40098.2|40058.2|1
1642703410000|2022-01-20 18:30:10|40100.3|40060.3|40100.3|40060.3|40100.3|40060.3|40100.3|40060.3|25
1642703420000|2022-01-20 18:30:20|40102.3|40062.3|40100.3|40060.3|40105.3|40065.3|40090.3|40050.3|4
1642703430000|2022-01-20 18:30:30|40102.3|40062.3|40105.3|40065.3|40105.3|40065.3|40102.3|40062.3|1
1642703440000|2022-01-20 18:30:40|40110.3|40070.3|40095.2|40055.2|40120.2|40080.2|40095.2|40055.2|25
1642703450000|2022-01-20 18:30:50|40097.3|40057.3|40097.3|40057.3|40097.3|40057.3|40097.3|40057.3|0
1642703460000|2022-01-20 18:31:00|40092.3|40052.3|40090.2|40050.2|40095.2|40055.2|40090.2|40050.2|4
1642703470000|2022-01-20 18:31:10|40092.3|40052.3|40100.2|40060.2|40100.2|40060.2|40090.2|40050.2|6
1642703480000|2022-01-20 18:31:20|40092.3|40052.3|40095.2|40055.2|40095.2|40055.2|40092.3|40052.3|3
1642703490000|2022-01-20 18:31:30|40092.3|40052.3|40100.2|40060.2|40102.3|40062.3|40092.3|40052.3|1
1642703500000|2022-01-20 18:31:40|40102.3|40062.3|40095.2|40055.2|40102.3|40062.3|40090.2|40050.2|5
1642703510000|2022-01-20 18:31:50|40105.2|40065.2|40100.2|40060.2|40105.2|40065.2|40100.2|40060.2|1
1642703520000|2022-01-20 18:32:00|40105.2|40065.2|40095.2|40055.2|40105.2|40065.2|40095.2|40055.2|3
1642703530000|2022-01-20 18:32:10|40100.2|40060.2|40100.2|40060.2|40100.2|40060.2|40100.2|40060.2|0
1642703540000|2022-01-20 18:32:20|40105.2|40065.2|40100.2|40060.2|40105.2|40065.2|40100.2|40060.2|1
1642703550000|2022-01-20 18:32:30|40102.3|40062.3|40100.2|40060.2|40102.3|40062.3|40100.2|40060.2|0
1642703560000|2022-01-20 18:32:40|40082.3|40042.3|40092.3|40052.3|40092.3|40052.3|40080.2|40040.2|9
1642703570000|2022-01-20 18:32:50|40098.2|40058.2|40095.2|40055.2|40098.2|40058.2|40095.2|40055.2|1
1642703580000|2022-01-20 18:33:00|40092.3|40052.3|40080.2|40040.2|40092.3|40052.3|40075.2|40035.2|11
1642703590000|2022-01-20 18:33:10|40085.2|40045.2|40088.2|40048.2|40088.2|40048.2|40080.2|40040.2|5
1642703600000|2022-01-20 18:33:20|40085.2|40045.2|40070.2|40030.2|40085.2|40045.2|40070.2|40030.2|6
1642703610000|2022-01-20 18:33:30|40080.2|40040.2|40085.2|40045.2|40090.2|40050.2|40080.2|40040.2|6
1642703620000|2022-01-20 18:33:40|40080.2|40040.2|40080.2|40040.2|40088.2|40048.2|40080.2|40040.2|1
1642703630000|2022-01-20 18:33:50|40085.2|40045.2|40085.2|40045.2|40085.2|40045.2|40080.2|40040.2|2
1642703640000|2022-01-20 18:34:00|40080.2|40040.2|40080.2|40040.2|40085.2|40045.2|40080.2|40040.2|3
1642703650000|2022-01-20 18:34:10|40070.2|40030.2|40065.2|40025.2|40070.2|40030.2|40065.2|40025.2|1
1642703660000|2022-01-20 18:34:20|40060.2|40020.2|40070.2|40030.2|40075.2|40035.2|40060.2|40020.2|8
1642703670000|2022-01-20 18:34:30|40073.2|40033.2|40055.2|40015.2|40075.2|40035.2|40055.2|40015.2|9
1642703690000|2022-01-20 18:34:50|40060.2|40020.2|40065.2|40025.2|40080.2|40040.2|40060.2|40020.2|17
1642703700000|2022-01-20 18:35:00|40070.2|40030.2|40065.2|40025.2|40070.2|40030.2|40062.3|40022.3|3
1642703710000|2022-01-20 18:35:10|40068.2|40028.2|40070.2|40030.2|40070.2|40030.2|40068.2|40028.2|3
1642703730000|2022-01-20 18:35:30|40068.2|40028.2|40078.2|40038.2|40078.2|40038.2|40068.2|40028.2|7
1642703740000|2022-01-20 18:35:40|40080.2|40040.2|40078.2|40038.2|40083.2|40043.2|40078.2|40038.2|6
1642703750000|2022-01-20 18:35:50|40080.2|40040.2|40065.2|40025.2|40085.2|40045.2|40065.2|40025.2|15
1642703760000|2022-01-20 18:36:00|40070.2|40030.2|40075.2|40035.2|40080.2|40040.2|40070.2|40030.2|10
1642703770000|2022-01-20 18:36:10|40070.2|40030.2|40070.2|40030.2|40075.2|40035.2|40070.2|40030.2|4
1642703780000|2022-01-20 18:36:20|40073.2|40033.2|40075.2|40035.2|40080.2|40040.2|40073.2|40033.2|0
1642703790000|2022-01-20 18:36:30|40080.2|40040.2|40080.2|40040.2|40080.2|40040.2|40080.2|40040.2|0
1642703800000|2022-01-20 18:36:40|40085.2|40045.2|40080.2|40040.2|40085.2|40045.2|40080.2|40040.2|4
1642703810000|2022-01-20 18:36:50|40075.2|40035.2|40070.2|40030.2|40078.2|40038.2|40070.2|40030.2|5
1642703820000|2022-01-20 18:37:00|40075.2|40035.2|40065.2|40025.2|40075.2|40035.2|40060.2|40020.2|3
1642703830000|2022-01-20 18:37:10|||||||||3
1642703840000|2022-01-20 18:37:20|40070.2|40030.2|40072.2|40032.2|40080.2|40040.2|40070.2|40030.2|8
1642703850000|2022-01-20 18:37:30|40070.2|40030.2|40075.2|40035.2|40075.2|40035.2|40070.2|40030.2|1
1642703880000|2022-01-20 18:38:00|40078.2|40038.2|40082.2|40042.2|40090.2|40050.2|40078.2|40038.2|3
1642703890000|2022-01-20 18:38:10|40085.2|40045.2|40085.2|40045.2|40092.2|40052.2|40082.2|40042.2|1
1642703900000|2022-01-20 18:38:20|40082.2|40042.2|40085.2|40045.2|40085.2|40045.2|40082.2|40042.2|1
1642703910000|2022-01-20 18:38:30|40090.2|40050.2|40090.2|40050.2|40090.2|40050.2|40090.2|40050.2|0
1642703920000|2022-01-20 18:38:40|40092.2|40052.2|40092.2|40052.2|40092.2|40052.2|40092.2|40052.2|0
1642703930000|2022-01-20 18:38:50|40090.2|40050.2|40090.2|40050.2|40092.2|40052.2|40090.2|40050.2|1
1642703940000|2022-01-20 18:39:00|40092.2|40052.2|40092.2|40052.2|40092.2|40052.2|40092.2|40052.2|5
1642703950000|2022-01-20 18:39:10|40090.2|40050.2|40092.2|40052.2|40092.2|40052.2|40090.2|40050.2|4
1642703960000|2022-01-20 18:39:20|40090.2|40050.2|40097.2|40057.2|40102.2|40062.2|40090.2|40050.2|4
1642703970000|2022-01-20 18:39:30|40095.2|40055.2|40102.2|40062.2|40102.2|40062.2|40095.2|40055.2|1
1642703980000|2022-01-20 18:39:40|40100.2|40060.2|40092.2|40052.2|40102.2|40062.2|40092.2|40052.2|4
1642703990000|2022-01-20 18:39:50|40095.2|40055.2|40092.2|40052.2|40095.2|40055.2|40092.2|40052.2|0
1642704000000|2022-01-20 18:40:00|40082.2|40042.2|40090.2|40050.2|40090.2|40050.2|40082.2|40042.2|14
1642704010000|2022-01-20 18:40:10|40092.2|40052.2|40092.2|40052.2|40092.2|40052.2|40090.2|40050.2|10
1642704020000|2022-01-20 18:40:20|40098.2|40058.2|40085.2|40045.2|40100.2|40060.2|40085.2|40045.2|17
1642704030000|2022-01-20 18:40:30|40082.2|40042.2|40084.2|40044.2|40095.2|40055.2|40080.2|40040.2|67
1642704040000|2022-01-20 18:40:40|40094.2|40054.2|40094.2|40054.2|40094.2|40054.2|40094.2|40054.2|3
1642704050000|2022-01-20 18:40:50|40099.2|40059.2|40099.2|40059.2|40099.2|40059.2|40099.2|40059.2|1
1642704060000|2022-01-20 18:41:00|40094.2|40054.2|40096.3|40056.3|40096.3|40056.3|40094.2|40054.2|0
1642704070000|2022-01-20 18:41:10|40094.2|40054.2|40094.2|40054.2|40096.3|40056.3|40094.2|40054.2|1
1642704080000|2022-01-20 18:41:20|40089.2|40049.2|40094.2|40054.2|40094.2|40054.2|40089.2|40049.2|9
1642704090000|2022-01-20 18:41:30|40086.3|40046.3|40086.3|40046.3|40086.3|40046.3|40084.2|40044.2|2
1642704100000|2022-01-20 18:41:40|40084.2|40044.2|40086.3|40046.3|40086.3|40046.3|40081.3|40041.3|2
1642704110000|2022-01-20 18:41:50|40084.2|40044.2|40089.2|40049.2|40089.2|40049.2|40084.2|40044.2|1
1642704120000|2022-01-20 18:42:00|40096.3|40056.3|40096.3|40056.3|40096.3|40056.3|40094.2|40054.2|6
1642704130000|2022-01-20 18:42:10|40094.2|40054.2|40099.2|40059.2|40099.2|40059.2|40094.2|40054.2|3
1642704140000|2022-01-20 18:42:20|40096.3|40056.3|40094.2|40054.2|40096.3|40056.3|40094.2|40054.2|0
1642704150000|2022-01-20 18:42:30|40096.3|40056.3|40096.3|40056.3|40104.2|40064.2|40096.3|40056.3|1
1642704160000|2022-01-20 18:42:40|40099.2|40059.2|40096.3|40056.3|40099.2|40059.2|40086.3|40046.3|7
1642704170000|2022-01-20 18:42:50|40094.2|40054.2|40089.2|40049.2|40096.3|40056.3|40086.3|40046.3|5
1642704180000|2022-01-20 18:43:00|40094.2|40054.2|40086.3|40046.3|40094.2|40054.2|40086.3|40046.3|1
1642704190000|2022-01-20 18:43:10|40089.2|40049.2|40094.2|40054.2|40099.2|40059.2|40089.2|40049.2|8
1642704200000|2022-01-20 18:43:20|40096.3|40056.3|40096.3|40056.3|40099.2|40059.2|40094.2|40054.2|4
1642704210000|2022-01-20 18:43:30|40094.2|40054.2|40089.2|40049.2|40096.3|40056.3|40089.2|40049.2|3
1642704220000|2022-01-20 18:43:40|40094.2|40054.2|40104.2|40064.2|40104.2|40064.2|40094.2|40054.2|3
1642704230000|2022-01-20 18:43:50|40120.2|40080.2|40124.2|40084.2|40124.2|40084.2|40119.2|40079.2|7
1642704240000|2022-01-20 18:44:00|40126.3|40086.3|40124.2|40084.2|40126.3|40086.3|40119.2|40079.2|14
1642704250000|2022-01-20 18:44:10|40126.3|40086.3|40119.2|40079.2|40126.3|40086.3|40119.2|40079.2|2
1642704260000|2022-01-20 18:44:20|40124.2|40084.2|40150.2|40110.2|40152.2|40112.2|40124.2|40084.2|38
1642704270000|2022-01-20 18:44:30|40147.2|40107.2|40150.2|40110.2|40152.2|40112.2|40142.2|40102.2|5
1642704280000|2022-01-20 18:44:40|40152.2|40112.2|40170.2|40130.2|40170.2|40130.2|40150.2|40110.2|8
1642704290000|2022-01-20 18:44:50|40162.2|40122.2|40155.2|40115.2|40165.2|40125.2|40155.2|40115.2|12
1642704300000|2022-01-20 18:45:00|40152.2|40112.2|40162.2|40122.2|40162.2|40122.2|40152.2|40112.2|17
1642704310000|2022-01-20 18:45:10|40160.2|40120.2|40162.2|40122.2|40162.2|40122.2|40160.2|40120.2|11
1642704320000|2022-01-20 18:45:20|40182.2|40142.2|40165.2|40125.2|40185.2|40145.2|40165.2|40125.2|7
1642704330000|2022-01-20 18:45:30|40168.2|40128.2|40175.2|40135.2|40180.2|40140.2|40168.2|40128.2|2
1642704340000|2022-01-20 18:45:40|40172.2|40132.2|40162.2|40122.2|40172.2|40132.2|40162.2|40122.2|1
1642704350000|2022-01-20 18:45:50|40165.2|40125.2|40170.2|40130.2|40170.2|40130.2|40165.2|40125.2|4
1642704360000|2022-01-20 18:46:00|40165.2|40125.2|40162.2|40122.2|40165.2|40125.2|40162.2|40122.2|2
1642704370000|2022-01-20 18:46:10|40165.2|40125.2|40159.2|40119.2|40165.2|40125.2|40145.2|40105.2|8
1642704380000|2022-01-20 18:46:20|40155.2|40115.2|40165.2|40125.2|40170.2|40130.2|40155.2|40115.2|1
1642704400000|2022-01-20 18:46:40|40172.2|40132.2|40165.2|40125.2|40172.2|40132.2|40165.2|40125.2|2
1642704420000|2022-01-20 18:47:00|40162.2|40122.2|40165.2|40125.2|40172.2|40132.2|40160.2|40120.2|2
1642704430000|2022-01-20 18:47:10|40169.2|40129.2|40172.2|40132.2|40172.2|40132.2|40162.2|40122.2|8
1642704440000|2022-01-20 18:47:20|40175.2|40135.2|40185.2|40145.2|40185.2|40145.2|40175.2|40135.2|4
1642704450000|2022-01-20 18:47:30|40182.2|40142.2|40175.2|40135.2|40182.2|40142.2|40175.2|40135.2|1
1642704460000|2022-01-20 18:47:40|40172.2|40132.2|40175.2|40135.2|40175.2|40135.2|40164.2|40124.2|4
1642704470000|2022-01-20 18:47:50|40170.2|40130.2|40175.2|40135.2|40175.2|40135.2|40170.2|40130.2|0
1642704480000|2022-01-20 18:48:00|40170.2|40130.2|40165.2|40125.2|40175.2|40135.2|40162.2|40122.2|5
1642704490000|2022-01-20 18:48:10|40162.2|40122.2|40160.2|40120.2|40165.2|40125.2|40160.2|40120.2|0
1642704500000|2022-01-20 18:48:20|40165.2|40125.2|40160.2|40120.2|40165.2|40125.2|40160.2|40120.2|0
1642704510000|2022-01-20 18:48:30|40155.2|40115.2|40155.2|40115.2|40155.2|40115.2|40155.2|40115.2|2
1642704520000|2022-01-20 18:48:40|40157.2|40117.2|40155.2|40115.2|40157.2|40117.2|40155.2|40115.2|0
1642704530000|2022-01-20 18:48:50|||||||||3
1642704540000|2022-01-20 18:49:00|40160.2|40120.2|40162.2|40122.2|40162.2|40122.2|40160.2|40120.2|2
1642704550000|2022-01-20 18:49:10|40155.2|40115.2|40155.2|40115.2|40155.2|40115.2|40152.2|40112.2|2
1642704570000|2022-01-20 18:49:30|40152.2|40112.2|40152.2|40112.2|40160.2|40120.2|40150.2|40110.2|4
1642704580000|2022-01-20 18:49:40|40155.2|40115.2|40172.2|40132.2|40172.2|40132.2|40155.2|40115.2|5
1642704590000|2022-01-20 18:49:50|40170.2|40130.2|40155.2|40115.2|40170.2|40130.2|40152.2|40112.2|8
1642704600000|2022-01-20 18:50:00|||||||||1
1642704610000|2022-01-20 18:50:10|40145.2|40105.2|40145.2|40105.2|40150.2|40110.2|40145.2|40105.2|2
1642704620000|2022-01-20 18:50:20|40140.2|40100.2|40135.2|40095.2|40140.2|40100.2|40135.2|40095.2|1
1642704630000|2022-01-20 18:50:30|40142.2|40102.2|40145.2|40105.2|40152.2|40112.2|40135.2|40095.2|2
1642704640000|2022-01-20 18:50:40|40150.2|40110.2|40152.2|40112.2|40154.2|40114.2|40135.2|40095.2|8
1642704650000|2022-01-20 18:50:50|40155.2|40115.2|40162.2|40122.2|40167.2|40127.2|40152.2|40112.2|5
1642704660000|2022-01-20 18:51:00|40172.2|40132.2|40152.2|40112.2|40172.2|40132.2|40152.2|40112.2|25
1642704670000|2022-01-20 18:51:10|40159.2|40119.2|40155.2|40115.2|40159.2|40119.2|40155.2|40115.2|1
1642704680000|2022-01-20 18:51:20|40157.2|40117.2|40172.2|40132.2|40172.2|40132.2|40157.2|40117.2|2
1642704690000|2022-01-20 18:51:30|40170.2|40130.2|40157.2|40117.2|40172.2|40132.2|40157.2|40117.2|3
1642704700000|2022-01-20 18:51:40|40155.2|40115.2|40162.2|40122.2|40162.2|40122.2|40152.2|40112.2|1
1642704710000|2022-01-20 18:51:50|40152.2|40112.2|40157.2|40117.2|40157.2|40117.2|40152.2|40112.2|2
1642704720000|2022-01-20 18:52:00|40152.2|40112.2|40152.2|40112.2|40155.2|40115.2|40152.2|40112.2|3
1642704730000|2022-01-20 18:52:10|40147.2|40107.2|40137.2|40097.2|40147.2|40107.2|40137.2|40097.2|6
1642704740000|2022-01-20 18:52:20|40134.2|40094.2|40127.2|40087.2|40134.2|40094.2|40124.2|40084.2|2
1642704750000|2022-01-20 18:52:30|40130.2|40090.2|40119.2|40079.2|40130.2|40090.2|40119.2|40079.2|15
1642704760000|2022-01-20 18:52:40|40117.2|40077.2|40112.2|40072.2|40119.2|40079.2|40112.2|40072.2|1
1642704770000|2022-01-20 18:52:50|40115.2|40075.2|40117.2|40077.2|40119.2|40079.2|40115.2|40075.2|1
1642704780000|2022-01-20 18:53:00|40119.2|40079.2|40125.2|40085.2|40125.2|40085.2|40119.2|40079.2|1
1642704790000|2022-01-20 18:53:10|40122.2|40082.2|40125.2|40085.2|40125.2|40085.2|40122.2|40082.2|2
1642704800000|2022-01-20 18:53:20|40122.2|40082.2|40125.2|40085.2|40125.2|40085.2|40122.2|40082.2|1
1642704810000|2022-01-20 18:53:30|40122.2|40082.2|40085.2|40045.2|40122.2|40082.2|40085.2|40045.2|11
1642704820000|2022-01-20 18:53:40|40082.2|40042.2|40082.2|40042.2|40087.2|40047.2|40082.2|40042.2|0
1642704830000|2022-01-20 18:53:50|40092.2|40052.2|40089.2|40049.2|40092.2|40052.2|40085.2|40045.2|3
1642704840000|2022-01-20 18:54:00|40092.2|40052.2|40107.2|40067.2|40107.2|40067.2|40092.2|40052.2|3
1642704850000|2022-01-20 18:54:10|40104.2|40064.2|40105.2|40065.2|40109.2|40069.2|40102.2|40062.2|5
1642704860000|2022-01-20 18:54:20|40102.2|40062.2|40122.2|40082.2|40132.2|40092.2|40102.2|40062.2|27
1642704880000|2022-01-20 18:54:40|||||||||1
1642704890000|2022-01-20 18:54:50|40132.2|40092.2|40125.2|40085.2|40132.2|40092.2|40125.2|40085.2|2
1642704900000|2022-01-20 18:55:00|40122.2|40082.2|40132.2|40092.2|40132.2|40092.2|40122.2|40082.2|2
1642704910000|2022-01-20 18:55:10|40134.2|40094.2|40132.2|40092.2|40134.2|40094.2|40122.2|40082.2|3
1642704920000|2022-01-20 18:55:20|40129.2|40089.2|40132.2|40092.2|40132.2|40092.2|40129.2|40089.2|5
1642704930000|2022-01-20 18:55:30|40129.2|40089.2|40134.2|40094.2|40134.2|40094.2|40129.2|40089.2|4
1642704940000|2022-01-20 18:55:40|40132.2|40092.2|40132.2|40092.2|40132.2|40092.2|40124.2|40084.2|4
1642704950000|2022-01-20 18:55:50|40134.2|40094.2|40132.2|40092.2|40134.2|40094.2|40132.2|40092.2|0
1642704960000|2022-01-20 18:56:00|40129.2|40089.2|40129.2|40089.2|40132.2|40092.2|40129.2|40089.2|3
1642704970000|2022-01-20 18:56:10|40122.2|40082.2|40129.2|40089.2|40129.2|40089.2|40122.2|40082.2|1
1642704980000|2022-01-20 18:56:20|40126.2|40086.2|40122.2|40082.2|40126.2|40086.2|40122.2|40082.2|0
1642704990000|2022-01-20 18:56:30|40119.2|40079.2|40114.2|40074.2|40119.2|40079.2|40114.2|40074.2|4
1642705000000|2022-01-20 18:56:40|40112.2|40072.2|40129.2|40089.2|40132.2|40092.2|40112.2|40072.2|4
1642705010000|2022-01-20 18:56:50|40132.2|40092.2|40129.2|40089.2|40132.2|40092.2|40129.2|40089.2|1
1642705020000|2022-01-20 18:57:00|40126.2|40086.2|40134.2|40094.2|40134.2|40094.2|40126.2|40086.2|1
1642705030000|2022-01-20 18:57:10|40136.2|40096.2|40126.2|40086.2|40136.2|40096.2|40126.2|40086.2|3
1642705040000|2022-01-20 18:57:20|40124.2|40084.2|40126.2|40086.2|40126.2|40086.2|40124.2|40084.2|0
1642705050000|2022-01-20 18:57:30|40136.2|40096.2|40146.2|40106.2|40149.2|40109.2|40136.2|40096.2|5
1642705060000|2022-01-20 18:57:40|40143.2|40103.2|40143.2|40103.2|40143.2|40103.2|40141.2|40101.2|1
1642705070000|2022-01-20 18:57:50|40141.2|40101.2|40146.2|40106.2|40146.2|40106.2|40136.2|40096.2|2
1642705080000|2022-01-20 18:58:00|40151.2|40111.2|40149.2|40109.2|40156.2|40116.2|40146.2|40106.2|3
1642705090000|2022-01-20 18:58:10|40146.2|40106.2|40161.2|40121.2|40161.2|40121.2|40146.2|40106.2|7
1642705100000|2022-01-20 18:58:20|40159.2|40119.2|40161.2|40121.2|40166.2|40126.2|40156.2|40116.2|5
1642705110000|2022-01-20 18:58:30|40159.2|40119.2|40189.2|40149.2|40194.2|40154.2|40156.2|40116.2|41
1642705120000|2022-01-20 18:58:40|40191.2|40151.2|40189.2|40149.2|40191.2|40151.2|40189.2|40149.2|7
1642705130000|2022-01-20 18:58:50|40194.2|40154.2|40173.2|40133.2|40198.2|40158.2|40173.2|40133.2|19
1642705140000|2022-01-20 18:59:00|40168.2|40128.2|40156.2|40116.2|40173.2|40133.2|40155.2|40115.2|7
1642705150000|2022-01-20 18:59:10|40151.2|40111.2|40169.2|40129.2|40176.2|40136.2|40151.2|40111.2|5
1642705160000|2022-01-20 18:59:20|40171.2|40131.2|40171.2|40131.2|40171.2|40131.2|40171.2|40131.2|0
1642705170000|2022-01-20 18:59:30|40169.2|40129.2|40176.2|40136.2|40176.2|40136.2|40166.2|40126.2|5
1642705180000|2022-01-20 18:59:40|40171.2|40131.2|40166.2|40126.2|40171.2|40131.2|40166.2|40126.2|1
1642705190000|2022-01-20 18:59:50|40156.2|40116.2|40140.2|40100.2|40161.2|40121.2|40138.2|40098.2|36
1642705200000|2022-01-20 19:00:00|40143.2|40103.2|40143.2|40103.2|40143.2|40103.2|40140.2|40100.2|7
1642705210000|2022-01-20 19:00:10|40145.2|40105.2|40150.2|40110.2|40150.2|40110.2|40143.2|40103.2|1
1642705220000|2022-01-20 19:00:20|40160.2|40120.2|40155.2|40115.2|40160.2|40120.2|40148.2|40108.2|5
1642705230000|2022-01-20 19:00:30|40158.2|40118.2|40163.2|40123.2|40165.2|40125.2|40155.2|40115.2|6
1642705240000|2022-01-20 19:00:40|40166.2|40126.2|40160.2|40120.2|40168.2|40128.2|40160.2|40120.2|10
1642705250000|2022-01-20 19:00:50|40163.2|40123.2|40163.2|40123.2|40168.2|40128.2|40160.2|40120.2|2
1642705260000|2022-01-20 19:01:00|40160.2|40120.2|40148.2|40108.2|40165.2|40125.2|40143.2|40103.2|6
1642705270000|2022-01-20 19:01:10|40150.2|40110.2|40150.2|40110.2|40150.2|40110.2|40143.2|40103.2|1
1642705280000|2022-01-20 19:01:20|40148.2|40108.2|40130.2|40090.2|40150.2|40110.2|40123.2|40083.2|5
1642705290000|2022-01-20 19:01:30|40120.2|40080.2|40118.2|40078.2|40120.2|40080.2|40112.3|40072.3|3
1642705300000|2022-01-20 19:01:40|40120.2|40080.2|40120.2|40080.2|40120.2|40080.2|40110.2|40070.2|3
1642705310000|2022-01-20 19:01:50|40115.2|40075.2|40110.2|40070.2|40115.2|40075.2|40105.2|40065.2|18
1642705320000|2022-01-20 19:02:00|40105.2|40065.2|40100.2|40060.2|40110.2|40070.2|40100.2|40060.2|6
1642705330000|2022-01-20 19:02:10|40105.2|40065.2|40103.2|40063.2|40105.2|40065.2|40100.2|40060.2|2
1642705340000|2022-01-20 19:02:20|40108.2|40068.2|40105.2|40065.2|40120.2|40080.2|40103.2|40063.2|7
1642705350000|2022-01-20 19:02:30|40108.2|40068.2|40115.2|40075.2|40117.3|40077.3|40105.2|40065.2|7
1642705360000|2022-01-20 19:02:40|40120.2|40080.2|40120.2|40080.2|40123.2|40083.2|40120.2|40080.2|9
1642705370000|2022-01-20 19:02:50|40123.2|40083.2|40113.2|40073.2|40128.2|40088.2|40110.2|40070.2|9
1642705380000|2022-01-20 19:03:00|40120.2|40080.2|40110.2|40070.2|40120.2|40080.2|40110.2|40070.2|10
1642705390000|2022-01-20 19:03:10|40114.3|40074.3|40110.2|40070.2|40120.2|40080.2|40110.2|40070.2|5
1642705400000|2022-01-20 19:03:20|40103.2|40063.2|40100.2|40060.2|40103.2|40063.2|40095.2|40055.2|2
1642705410000|2022-01-20 19:03:30|40107.2|40067.2|40100.2|40060.2|40107.2|40067.2|40100.2|40060.2|6
1642705420000|2022-01-20 19:03:40|40105.2|40065.2|40072.2|40032.2|40105.2|40065.2|40072.2|40032.2|56
1642705430000|2022-01-20 19:03:50|40077.2|40037.2|40069.3|40029.3|40080.2|40040.2|40064.3|40024.3|16
1642705440000|2022-01-20 19:04:00|40067.2|40027.2|40084.3|40044.3|40084.3|40044.3|40067.2|40027.2|5
1642705450000|2022-01-20 19:04:10|40089.3|40049.3|40087.2|40047.2|40089.3|40049.3|40084.3|40044.3|8
1642705460000|2022-01-20 19:04:20|40084.3|40044.3|40074.3|40034.3|40084.3|40044.3|40064.3|40024.3|4
1642705470000|2022-01-20 19:04:30|40072.2|40032.2|40074.3|40034.3|40076.3|40036.3|40064.3|40024.3|9
1642705480000|2022-01-20 19:04:40|40071.3|40031.3|40071.3|40031.3|40071.3|40031.3|40059.3|40019.3|9
1642705490000|2022-01-20 19:04:50|40066.3|40026.3|40061.3|40021.3|40066.3|40026.3|40058.3|40018.3|12
1642705500000|2022-01-20 19:05:00|40064.3|40024.3|40058.3|40018.3|40071.3|40031.3|40053.3|40013.3|19
1642705510000|2022-01-20 19:05:10|40060.3|40020.3|40053.3|40013.3|40060.3|40020.3|40051.3|40011.3|28
1642705520000|2022-01-20 19:05:20|40056.3|40016.3|40075.3|40035.3|40075.3|40035.3|40056.3|40016.3|3
1642705530000|2022-01-20 19:05:30|40078.3|40038.3|40068.3|40028.3|40078.3|40038.3|40068.3|40028.3|15
1642705540000|2022-01-20 19:05:40|40073.3|40033.3|40058.3|40018.3|40073.3|40033.3|40058.3|40018.3|7
1642705550000|2022-01-20 19:05:50|40065.3|40025.3|40055.3|40015.3|40068.3|40028.3|40050.3|40010.3|9
1642705560000|2022-01-20 19:06:00|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|40053.3|40013.3|4
1642705570000|2022-01-20 19:06:10|40068.3|40028.3|40078.3|40038.3|40078.3|40038.3|40068.3|40028.3|4
1642705580000|2022-01-20 19:06:20|40076.3|40036.3|40065.3|40025.3|40078.3|40038.3|40058.3|40018.3|12
1642705590000|2022-01-20 19:06:30|40063.3|40023.3|40060.3|40020.3|40068.3|40028.3|40060.3|40020.3|2
1642705600000|2022-01-20 19:06:40|40061.3|40021.3|40058.3|40018.3|40065.3|40025.3|40058.3|40018.3|4
1642705610000|2022-01-20 19:06:50|40060.3|40020.3|40073.3|40033.3|40073.3|40033.3|40058.3|40018.3|4
1642705620000|2022-01-20 19:07:00|40071.3|40031.3|40068.3|40028.3|40078.3|40038.3|40068.3|40028.3|27
1642705630000|2022-01-20 19:07:10|40071.3|40031.3|40068.3|40028.3|40071.3|40031.3|40063.3|40023.3|15
1642705640000|2022-01-20 19:07:20|40065.3|40025.3|40058.3|40018.3|40065.3|40025.3|40058.3|40018.3|3
1642705650000|2022-01-20 19:07:30|||||||||16
1642705670000|2022-01-20 19:07:50|40061.3|40021.3|40048.3|40008.3|40061.3|40021.3|40048.3|40008.3|5
1642705680000|2022-01-20 19:08:00|40040.3|40000.3|40048.3|40008.3|40048.3|40008.3|40028.3|39988.3|67
1642705690000|2022-01-20 19:08:10|40045.3|40005.3|40015.3|39975.3|40048.3|40008.3|40012.3|39972.3|58
1642705700000|2022-01-20 19:08:20|40017.3|39977.3|40025.3|39985.3|40025.3|39985.3|40015.3|39975.3|8
1642705710000|2022-01-20 19:08:30|40022.3|39982.3|40025.3|39985.3|40025.3|39985.3|40022.3|39982.3|1
1642705720000|2022-01-20 19:08:40|40027.3|39987.3|40025.3|39985.3|40032.3|39992.3|40022.3|39982.3|8
1642705730000|2022-01-20 19:08:50|40027.3|39987.3|40032.3|39992.3|40042.3|40002.3|40022.3|39982.3|9
1642705740000|2022-01-20 19:09:00|40030.3|39990.3|40022.3|39982.3|40032.3|39992.3|40022.3|39982.3|20
1642705750000|2022-01-20 19:09:10|40020.3|39980.3|40032.3|39992.3|40032.3|39992.3|40020.3|39980.3|5
1642705760000|2022-01-20 19:09:20|40042.3|40002.3|40042.3|40002.3|40042.3|40002.3|40042.3|40002.3|4
1642705770000|2022-01-20 19:09:30|40045.3|40005.3|40050.3|40010.3|40055.3|40015.3|40045.3|40005.3|7
1642705780000|2022-01-20 19:09:40|40042.3|40002.3|40040.3|40000.3|40042.3|40002.3|40040.3|40000.3|11
1642705790000|2022-01-20 19:09:50|40050.3|40010.3|40042.3|40002.3|40050.3|40010.3|40042.3|40002.3|30
1642705800000|2022-01-20 19:10:00|40035.3|39995.3|40022.3|39982.3|40035.3|39995.3|40012.3|39972.3|29
1642705810000|2022-01-20 19:10:10|40032.3|39992.3|40009.3|39969.3|40032.3|39992.3|40009.3|39969.3|34
1642705820000|2022-01-20 19:10:20|39987.3|39947.3|40002.3|39962.3|40002.3|39962.3|39987.3|39947.3|30
1642705830000|2022-01-20 19:10:30|39992.3|39952.3|40004.3|39964.3|40004.3|39964.3|39990.3|39950.3|45
1642705840000|2022-01-20 19:10:40|40006.3|39966.3|40029.3|39989.3|40029.3|39989.3|40006.3|39966.3|39
1642705850000|2022-01-20 19:10:50|40026.3|39986.3|40039.3|39999.3|40039.3|39999.3|40026.3|39986.3|8
1642705860000|2022-01-20 19:11:00|40032.3|39992.3|40034.3|39994.3|40042.3|40002.3|40032.3|39992.3|27
1642705870000|2022-01-20 19:11:10|40032.3|39992.3|40022.3|39982.3|40042.3|40002.3|40022.3|39982.3|14
1642705880000|2022-01-20 19:11:20|40012.3|39972.3|40017.3|39977.3|40020.3|39980.3|40012.3|39972.3|30
1642705890000|2022-01-20 19:11:30|40020.3|39980.3|40034.3|39994.3|40034.3|39994.3|40017.3|39977.3|36
1642705900000|2022-01-20 19:11:40|40032.3|39992.3|40032.3|39992.3|40034.3|39994.3|40032.3|39992.3|19
1642705910000|2022-01-20 19:11:50|40022.3|39982.3|40032.3|39992.3|40032.3|39992.3|40020.3|39980.3|27
1642705920000|2022-01-20 19:12:00|40030.3|39990.3|40020.3|39980.3|40035.3|39995.3|40012.3|39972.3|38
1642705930000|2022-01-20 19:12:10|40022.3|39982.3|40015.3|39975.3|40022.3|39982.3|40015.3|39975.3|11
1642705940000|2022-01-20 19:12:20|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|40010.3|39970.3|19
1642705950000|2022-01-20 19:12:30|40015.3|39975.3|40015.3|39975.3|40020.3|39980.3|40005.3|39965.3|7
1642705960000|2022-01-20 19:12:40|40012.3|39972.3|40000.3|39960.3|40015.3|39975.3|40000.3|39960.3|28
1642705970000|2022-01-20 19:12:50|40002.3|39962.3|40012.3|39972.3|40012.3|39972.3|39985.3|39945.3|35
1642705980000|2022-01-20 19:13:00|40007.3|39967.3|39980.3|39940.3|40007.3|39967.3|39975.3|39935.3|37
1642705990000|2022-01-20 19:13:10|39975.3|39935.3|39990.3|39950.3|39990.3|39950.3|39972.3|39932.3|17
1642706000000|2022-01-20 19:13:20|39985.3|39945.3|39972.3|39932.3|39990.3|39950.3|39972.3|39932.3|12
1642706010000|2022-01-20 19:13:30|39970.3|39930.3|39972.3|39932.3|39972.3|39932.3|39962.3|39922.3|16
1642706020000|2022-01-20 19:13:40|39980.3|39940.3|39979.3|39939.3|39992.3|39952.3|39977.3|39937.3|67
1642706030000|2022-01-20 19:13:50|39982.3|39942.3|39966.3|39926.3|39982.3|39942.3|39966.3|39926.3|114
1642706040000|2022-01-20 19:14:00|39974.3|39934.3|40000.4|39960.4|40010.4|39970.4|39974.3|39934.3|271
1642706050000|2022-01-20 19:14:10|40008.4|39968.4|40010.4|39970.4|40012.4|39972.4|39985.4|39945.4|196
1642706060000|2022-01-20 19:14:20|40007.4|39967.4|40037.4|39997.4|40040.4|40000.4|40007.4|39967.4|131
1642706070000|2022-01-20 19:14:30|40035.4|39995.4|40060.4|40020.4|40072.4|40032.4|40032.4|39992.4|311
1642706080000|2022-01-20 19:14:40|40058.4|40018.4|40058.4|40018.4|40068.4|40028.4|40050.4|40010.4|147
1642706090000|2022-01-20 19:14:50|40060.4|40020.4|40040.4|40000.4|40060.4|40020.4|40032.4|39992.4|136
1642706100000|2022-01-20 19:15:00|40042.4|40002.4|40005.4|39965.4|40042.4|40002.4|39995.4|39955.4|52
1642706110000|2022-01-20 19:15:10|40015.4|39975.4|40013.4|39973.4|40023.4|39983.4|40005.4|39965.4|3
1642706120000|2022-01-20 19:15:20|40018.4|39978.4|40028.4|39988.4|40035.4|39995.4|40013.4|39973.4|13
1642706130000|2022-01-20 19:15:30|40027.4|39987.4|40022.4|39982.4|40033.4|39993.4|40022.4|39982.4|55
1642706140000|2022-01-20 19:15:40|40032.4|39992.4|40032.4|39992.4|40032.4|39992.4|40032.4|39992.4|3
1642706150000|2022-01-20 19:15:50|40025.4|39985.4|40027.4|39987.4|40030.4|39990.4|40025.4|39985.4|26
1642706160000|2022-01-20 19:16:00|40032.4|39992.4|40035.4|39995.4|40035.4|39995.4|40027.4|39987.4|28
1642706170000|2022-01-20 19:16:10|40037.4|39997.4|40020.4|39980.4|40037.4|39997.4|40012.4|39972.4|27
1642706180000|2022-01-20 19:16:20|40022.4|39982.4|40017.4|39977.4|40022.4|39982.4|40012.4|39972.4|15
1642706190000|2022-01-20 19:16:30|40012.4|39972.4|40000.4|39960.4|40012.4|39972.4|40000.4|39960.4|0
1642706200000|2022-01-20 19:16:40|40007.4|39967.4|40007.4|39967.4|40007.4|39967.4|40007.4|39967.4|2
1642706210000|2022-01-20 19:16:50|40010.4|39970.4|40002.4|39962.4|40012.4|39972.4|40002.4|39962.4|35
1642706220000|2022-01-20 19:17:00|40004.4|39964.4|40001.4|39961.4|40011.4|39971.4|40001.4|39961.4|61
1642706230000|2022-01-20 19:17:10|40004.4|39964.4|40009.4|39969.4|40009.4|39969.4|39999.4|39959.4|6
1642706240000|2022-01-20 19:17:20|40007.4|39967.4|39994.4|39954.4|40009.4|39969.4|39994.4|39954.4|6
1642706250000|2022-01-20 19:17:30|40007.4|39967.4|40012.4|39972.4|40012.4|39972.4|40007.4|39967.4|41
1642706260000|2022-01-20 19:17:40|40009.4|39969.4|40009.4|39969.4|40009.4|39969.4|40007.4|39967.4|1
1642706270000|2022-01-20 19:17:50|40007.4|39967.4|40006.4|39966.4|40012.4|39972.4|40004.4|39964.4|4
1642706280000|2022-01-20 19:18:00|40004.4|39964.4|40006.4|39966.4|40006.4|39966.4|40004.4|39964.4|3
1642706290000|2022-01-20 19:18:10|40001.4|39961.4|39996.4|39956.4|40001.4|39961.4|39996.4|39956.4|5
1642706300000|2022-01-20 19:18:20|40004.4|39964.4|40002.4|39962.4|40006.4|39966.4|39994.4|39954.4|15
1642706310000|2022-01-20 19:18:30|40004.4|39964.4|40006.4|39966.4|40006.4|39966.4|40004.4|39964.4|0
1642706320000|2022-01-20 19:18:40|40014.4|39974.4|40012.4|39972.4|40014.4|39974.4|40009.4|39969.4|13
1642706330000|2022-01-20 19:18:50|40009.4|39969.4|40012.4|39972.4|40014.4|39974.4|40009.4|39969.4|4
1642706340000|2022-01-20 19:19:00|40014.4|39974.4|40032.4|39992.4|40044.4|40004.4|40012.4|39972.4|37
1642706350000|2022-01-20 19:19:10|||||||||9
1642706360000|2022-01-20 19:19:20|40034.4|39994.4|40039.4|39999.4|40039.4|39999.4|40027.4|39987.4|23
1642706370000|2022-01-20 19:19:30|40037.4|39997.4|40034.4|39994.4|40039.4|39999.4|40016.4|39976.4|40
1642706380000|2022-01-20 19:19:40|40032.4|39992.4|40024.4|39984.4|40032.4|39992.4|40024.4|39984.4|19
1642706390000|2022-01-20 19:19:50|40026.4|39986.4|40026.4|39986.4|40041.4|40001.4|40024.4|39984.4|58
1642726800000|2022-01-21 01:00:00|39915.7|39875.7|39853.7|39813.7|39915.7|39875.7|39829.6|39728.7|104
1642726810000|2022-01-21 01:00:10|39858.7|39818.7|39875.7|39835.7|39903.7|39863.7|39858.7|39818.7|12
1642726820000|2022-01-21 01:00:20|39870.7|39830.7|39828.7|39788.7|39870.7|39830.7|39825.7|39785.7|13
1642726830000|2022-01-21 01:00:30|39825.7|39785.7|39818.7|39778.7|39825.7|39785.7|39818.7|39778.7|7
1642726840000|2022-01-21 01:00:40|39830.7|39790.7|39842.8|39802.8|39845.7|39805.7|39830.7|39790.7|20
1642726850000|2022-01-21 01:00:50|39829.8|39789.8|39817.8|39777.8|39832.8|39792.8|39817.8|39777.8|15
1642726860000|2022-01-21 01:01:00|39812.8|39772.8|39790.7|39750.7|39812.8|39772.8|39772.8|39732.8|18
1642726870000|2022-01-21 01:01:10|39792.8|39752.8|39807.8|39767.8|39807.8|39767.8|39792.8|39752.8|5
1642726880000|2022-01-21 01:01:20|39802.8|39762.8|39787.8|39747.8|39802.8|39762.8|39777.8|39737.8|7
1642726890000|2022-01-21 01:01:30|39785.7|39745.7|39792.8|39752.8|39792.8|39752.8|39782.8|39742.8|3
1642726900000|2022-01-21 01:01:40|39802.8|39762.8|39840.7|39800.7|39840.7|39800.7|39795.7|39755.7|7
1642726910000|2022-01-21 01:01:50|39832.8|39792.8|39830.7|39790.7|39840.7|39800.7|39822.8|39782.8|8
1642726920000|2022-01-21 01:02:00|39827.8|39787.8|39840.7|39800.7|39840.7|39800.7|39822.8|39782.8|0
1642726930000|2022-01-21 01:02:10|39843.7|39803.7|39827.8|39787.8|39847.8|39807.8|39824.8|39784.8|7
1642726940000|2022-01-21 01:02:20|39825.7|39785.7|39817.8|39777.8|39827.8|39787.8|39817.8|39777.8|0
1642726950000|2022-01-21 01:02:30|39819.8|39779.8|39817.8|39777.8|39822.8|39782.8|39817.8|39777.8|0
1642726960000|2022-01-21 01:02:40|39815.7|39775.7|39812.8|39772.8|39817.8|39777.8|39812.8|39772.8|2
1642726970000|2022-01-21 01:02:50|39807.8|39767.8|39802.8|39762.8|39809.8|39769.8|39802.8|39762.8|0
1642726980000|2022-01-21 01:03:00|39772.8|39732.8|39795.7|39755.7|39802.8|39762.8|39772.8|39732.8|20
1642726990000|2022-01-21 01:03:10|39792.8|39752.8|39772.8|39732.8|39792.8|39752.8|39772.8|39732.8|1
1642727000000|2022-01-21 01:03:20|39782.8|39742.8|39770.7|39730.7|39782.8|39742.8|39762.8|39722.8|3
1642727010000|2022-01-21 01:03:30|39772.8|39732.8|39747.8|39707.8|39772.8|39732.8|39734.8|39694.8|6
1642727020000|2022-01-21 01:03:40|39750.7|39710.7|39773.7|39733.7|39773.7|39733.7|39741.8|39701.8|6
1642727030000|2022-01-21 01:03:50|39775.7|39735.7|39760.7|39720.7|39775.7|39735.7|39757.8|39717.8|8
1642727040000|2022-01-21 01:04:00|39762.8|39722.8|39774.8|39734.8|39774.8|39734.8|39760.7|39720.7|4
1642727050000|2022-01-21 01:04:10|39772.8|39732.8|39762.8|39722.8|39772.8|39732.8|39762.8|39722.8|18
1642727060000|2022-01-21 01:04:20|39759.8|39719.8|39762.8|39722.8|39767.8|39727.8|39752.8|39712.8|5
1642727070000|2022-01-21 01:04:30|39757.8|39717.8|39752.8|39712.8|39757.8|39717.8|39737.8|39697.8|12
1642727080000|2022-01-21 01:04:40|39754.8|39714.8|39702.8|39662.8|39754.8|39714.8|39702.8|39662.8|23
1642727090000|2022-01-21 01:04:50|39699.8|39659.8|39692.8|39652.8|39699.8|39659.8|39670.7|39630.7|9
1642727100000|2022-01-21 01:05:00|39687.8|39647.8|39654.8|39614.8|39707.8|39667.8|39654.8|39614.8|14
1642727110000|2022-01-21 01:05:10|39657.8|39617.8|39657.8|39617.8|39662.8|39622.8|39652.8|39612.8|6
1642727120000|2022-01-21 01:05:20|39652.8|39612.8|39660.7|39620.7|39662.8|39622.8|39639.8|39599.8|8
1642727130000|2022-01-21 01:05:30|39657.8|39617.8|39670.7|39630.7|39670.7|39630.7|39653.7|39613.7|5
1642727140000|2022-01-21 01:05:40|39672.8|39632.8|39662.8|39622.8|39672.8|39632.8|39654.8|39614.8|9
1642727150000|2022-01-21 01:05:50|39659.8|39619.8|39662.8|39622.8|39662.8|39622.8|39649.8|39609.8|3
1642727160000|2022-01-21 01:06:00|39659.8|39619.8|39672.8|39632.8|39672.8|39632.8|39654.8|39614.8|2
1642727170000|2022-01-21 01:06:10|39667.8|39627.8|39662.8|39622.8|39672.8|39632.8|39662.8|39622.8|5
1642727180000|2022-01-21 01:06:20|39657.8|39617.8|39659.8|39619.8|39662.8|39622.8|39654.8|39614.8|4
1642727190000|2022-01-21 01:06:30|39656.8|39616.8|39640.7|39600.7|39656.8|39616.8|39635.7|39595.7|4
1642727200000|2022-01-21 01:06:40|39647.8|39607.8|39667.8|39627.8|39667.8|39627.8|39634.8|39594.8|6
1642727210000|2022-01-21 01:06:50|39672.8|39632.8|39654.8|39614.8|39672.8|39632.8|39650.7|39610.7|6
1642727220000|2022-01-21 01:07:00|39657.8|39617.8|39692.8|39652.8|39692.8|39652.8|39652.8|39612.8|16
1642727230000|2022-01-21 01:07:10|39680.7|39640.7|39667.8|39627.8|39690.7|39650.7|39662.8|39622.8|7
1642727240000|2022-01-21 01:07:20|39664.8|39624.8|39659.8|39619.8|39664.8|39624.8|39654.8|39614.8|14
1642727250000|2022-01-21 01:07:30|39662.8|39622.8|39637.8|39597.8|39672.8|39632.8|39637.8|39597.8|9
1642727260000|2022-01-21 01:07:40|39634.8|39594.8|39630.7|39590.7|39637.8|39597.8|39620.7|39580.7|7
1642727270000|2022-01-21 01:07:50|39627.8|39587.8|39660.7|39620.7|39660.7|39620.7|39627.8|39587.8|8
1642727280000|2022-01-21 01:08:00|39662.8|39622.8|39662.8|39622.8|39673.7|39633.7|39660.7|39620.7|3
1642727290000|2022-01-21 01:08:10|39660.7|39620.7|39662.8|39622.8|39672.8|39632.8|39657.8|39617.8|0
1642727300000|2022-01-21 01:08:20|39659.8|39619.8|39652.8|39612.8|39674.8|39634.8|39652.8|39612.8|9
1642727310000|2022-01-21 01:08:30|39649.8|39609.8|39642.8|39602.8|39649.8|39609.8|39640.7|39600.7|0
1642727320000|2022-01-21 01:08:40|39640.7|39600.7|39640.7|39600.7|39640.7|39600.7|39640.7|39600.7|0
1642727330000|2022-01-21 01:08:50|39642.8|39602.8|39642.8|39602.8|39642.8|39602.8|39642.8|39602.8|0
1642727340000|2022-01-21 01:09:00|39646.8|39606.8|39690.7|39650.7|39690.7|39650.7|39646.8|39606.8|15
1642727350000|2022-01-21 01:09:10|39687.8|39647.8|39667.8|39627.8|39687.8|39647.8|39662.8|39622.8|21
1642727360000|2022-01-21 01:09:20|39672.8|39632.8|39667.8|39627.8|39672.8|39632.8|39660.7|39620.7|0
1642727370000|2022-01-21 01:09:30|39662.8|39622.8|39652.8|39612.8|39662.8|39622.8|39650.7|39610.7|5
1642727380000|2022-01-21 01:09:40|39647.8|39607.8|39659.8|39619.8|39662.8|39622.8|39647.8|39607.8|6
1642727390000|2022-01-21 01:09:50|39664.8|39624.8|39657.8|39617.8|39667.8|39627.8|39650.7|39610.7|0
1642727400000|2022-01-21 01:10:00|39652.8|39612.8|39594.8|39554.8|39652.8|39612.8|39594.8|39554.8|21
1642727410000|2022-01-21 01:10:10|39586.8|39546.8|39574.8|39534.8|39597.8|39557.8|39574.8|39534.8|8
1642727420000|2022-01-21 01:10:20|39577.7|39537.7|39579.8|39539.8|39579.8|39539.8|39574.8|39534.8|0
1642727430000|2022-01-21 01:10:30|39574.8|39534.8|39588.7|39548.7|39590.7|39550.7|39537.7|39497.7|16
1642727440000|2022-01-21 01:10:40|39590.7|39550.7|39612.7|39572.7|39614.8|39574.8|39590.7|39550.7|2
1642727450000|2022-01-21 01:10:50|39602.7|39562.7|39604.8|39564.8|39604.8|39564.8|39602.7|39562.7|1
1642727460000|2022-01-21 01:11:00|39597.7|39557.7|39592.7|39552.7|39607.7|39567.7|39592.7|39552.7|1
1642727470000|2022-01-21 01:11:10|39589.8|39549.8|39594.8|39554.8|39599.8|39559.8|39587.7|39547.7|0
1642727480000|2022-01-21 01:11:20|39597.7|39557.7|39602.7|39562.7|39602.7|39562.7|39589.8|39549.8|4
1642727490000|2022-01-21 01:11:30|39599.8|39559.8|39629.8|39589.8|39629.8|39589.8|39599.8|39559.8|3
1642727500000|2022-01-21 01:11:40|39624.8|39584.8|39624.8|39584.8|39626.8|39586.8|39624.8|39584.8|2
1642727510000|2022-01-21 01:11:50|39621.8|39581.8|39624.8|39584.8|39634.8|39594.8|39621.8|39581.8|2
1642727520000|2022-01-21 01:12:00|39626.8|39586.8|39619.8|39579.8|39634.8|39594.8|39619.8|39579.8|15
1642727530000|2022-01-21 01:12:10|39614.8|39574.8|39614.8|39574.8|39619.8|39579.8|39604.8|39564.8|5
1642727540000|2022-01-21 01:12:20|39611.8|39571.8|39604.8|39564.8|39614.8|39574.8|39604.8|39564.8|0
1642727550000|2022-01-21 01:12:30|39607.7|39567.7|39614.8|39574.8|39619.8|39579.8|39607.7|39567.7|0
1642727560000|2022-01-21 01:12:40|39612.7|39572.7|39612.7|39572.7|39612.7|39572.7|39609.8|39569.8|2
1642727570000|2022-01-21 01:12:50|39614.8|39574.8|39614.8|39574.8|39614.8|39574.8|39614.8|39574.8|2
1642727580000|2022-01-21 01:13:00|39612.7|39572.7|39624.8|39584.8|39624.8|39584.8|39612.7|39572.7|9
1642727590000|2022-01-21 01:13:10|39622.7|39582.7|39622.7|39582.7|39624.8|39584.8|39622.7|39582.7|0
1642727600000|2022-01-21 01:13:20|||||||||1
1642727610000|2022-01-21 01:13:30|39624.8|39584.8|39627.7|39587.7|39629.8|39589.8|39622.7|39582.7|0
1642727620000|2022-01-21 01:13:40|39625.7|39585.7|39615.7|39575.7|39625.7|39585.7|39610.7|39570.7|1
1642727630000|2022-01-21 01:13:50|39610.7|39570.7|39615.7|39575.7|39615.7|39575.7|39605.7|39565.7|0
1642727640000|2022-01-21 01:14:00|39612.7|39572.7|39600.7|39560.7|39615.7|39575.7|39600.7|39560.7|0
1642727660000|2022-01-21 01:14:20|39603.7|39563.7|39602.7|39562.7|39605.7|39565.7|39602.7|39562.7|0
1642727670000|2022-01-21 01:14:30|39600.7|39560.7|39610.7|39570.7|39610.7|39570.7|39600.7|39560.7|1
1642727690000|2022-01-21 01:14:50|39613.7|39573.7|39613.7|39573.7|39613.7|39573.7|39613.7|39573.7|1
1642727700000|2022-01-21 01:15:00|39615.7|39575.7|39615.7|39575.7|39615.7|39575.7|39607.7|39567.7|3
1642727710000|2022-01-21 01:15:10|||||||||1
1642727730000|2022-01-21 01:15:30|39605.7|39565.7|39600.7|39560.7|39605.7|39565.7|39600.7|39560.7|2
1642727750000|2022-01-21 01:15:50|39610.7|39570.7|39610.7|39570.7|39610.7|39570.7|39610.7|39570.7|1
1642727760000|2022-01-21 01:16:00|39615.7|39575.7|39615.7|39575.7|39615.7|39575.7|39615.7|39575.7|0
1642727770000|2022-01-21 01:16:10|39617.7|39577.7|39615.7|39575.7|39617.7|39577.7|39615.7|39575.7|0
1642727780000|2022-01-21 01:16:20|39622.7|39582.7|39615.7|39575.7|39622.7|39582.7|39615.7|39575.7|0
1642727790000|2022-01-21 01:16:30|39622.7|39582.7|39622.7|39582.7|39622.7|39582.7|39617.7|39577.7|0
1642727800000|2022-01-21 01:16:40|39620.7|39580.7|39620.7|39580.7|39622.7|39582.7|39620.7|39580.7|0
1642727810000|2022-01-21 01:16:50|39622.7|39582.7|39630.7|39590.7|39630.7|39590.7|39620.7|39580.7|1
1642727830000|2022-01-21 01:17:10|39635.7|39595.7|39635.7|39595.7|39640.7|39600.7|39635.7|39595.7|5
1642727840000|2022-01-21 01:17:20|39638.7|39598.7|39632.7|39592.7|39638.7|39598.7|39632.7|39592.7|0
1642727850000|2022-01-21 01:17:30|39635.7|39595.7|39612.7|39572.7|39635.7|39595.7|39612.7|39572.7|6
1642727860000|2022-01-21 01:17:40|39600.7|39560.7|39595.7|39555.7|39602.7|39562.7|39595.7|39555.7|4
1642727870000|2022-01-21 01:17:50|39592.7|39552.7|39592.7|39552.7|39592.7|39552.7|39592.7|39552.7|0
1642727880000|2022-01-21 01:18:00|39587.7|39547.7|39583.7|39543.7|39595.7|39555.7|39580.7|39540.7|7
1642727890000|2022-01-21 01:18:10|39580.7|39540.7|39580.7|39540.7|39585.7|39545.7|39580.7|39540.7|0
1642727900000|2022-01-21 01:18:20|39577.7|39537.7|39585.7|39545.7|39585.7|39545.7|39577.7|39537.7|0
1642727940000|2022-01-21 01:19:00|39580.7|39540.7|39590.7|39550.7|39590.7|39550.7|39580.7|39540.7|1
1642727960000|2022-01-21 01:19:20|39582.7|39542.7|39580.7|39540.7|39582.7|39542.7|39580.7|39540.7|2
1642727970000|2022-01-21 01:19:30|39582.7|39542.7|39580.7|39540.7|39582.7|39542.7|39580.7|39540.7|0
1642727980000|2022-01-21 01:19:40|39572.7|39532.7|39572.7|39532.7|39572.7|39532.7|39572.7|39532.7|1
1642728000000|2022-01-21 01:20:00|39567.7|39527.7|39562.7|39522.7|39567.7|39527.7|39562.7|39522.7|2
1642728010000|2022-01-21 01:20:10|39570.7|39530.7|39562.7|39522.7|39572.7|39532.7|39557.7|39517.7|3
1642728030000|2022-01-21 01:20:30|39559.8|39519.8|39580.7|39540.7|39582.7|39542.7|39557.7|39517.7|8
1642728040000|2022-01-21 01:20:40|39577.7|39537.7|39582.7|39542.7|39582.7|39542.7|39577.7|39537.7|2
1642728050000|2022-01-21 01:20:50|39580.7|39540.7|39565.7|39525.7|39580.7|39540.7|39562.7|39522.7|1
1642728060000|2022-01-21 01:21:00|39562.7|39522.7|39562.7|39522.7|39567.7|39527.7|39562.7|39522.7|2
1642728070000|2022-01-21 01:21:10|39565.7|39525.7|39567.7|39527.7|39567.7|39527.7|39565.7|39525.7|0
1642728080000|2022-01-21 01:21:20|39575.7|39535.7|39570.7|39530.7|39575.7|39535.7|39570.7|39530.7|3
1642728090000|2022-01-21 01:21:30|39567.7|39527.7|39565.7|39525.7|39567.7|39527.7|39565.7|39525.7|0
1642728100000|2022-01-21 01:21:40|39560.7|39520.7|39560.7|39520.7|39560.7|39520.7|39560.7|39520.7|0
1642728110000|2022-01-21 01:21:50|39557.7|39517.7|39567.7|39527.7|39567.7|39527.7|39555.7|39515.7|0
1642728120000|2022-01-21 01:22:00|39557.7|39517.7|39562.7|39522.7|39562.7|39522.7|39557.7|39517.7|3
1642728130000|2022-01-21 01:22:10|39552.7|39512.7|39552.7|39512.7|39552.7|39512.7|39552.7|39512.7|7
1642728150000|2022-01-21 01:22:30|||||||||1
1642728160000|2022-01-21 01:22:40|39554.8|39514.8|39552.7|39512.7|39557.7|39517.7|39552.7|39512.7|7
1642728180000|2022-01-21 01:23:00|39555.7|39515.7|39560.7|39520.7|39560.7|39520.7|39555.7|39515.7|2
1642728190000|2022-01-21 01:23:10|39549.8|39509.8|39545.7|39505.7|39549.8|39509.8|39545.7|39505.7|4
1642728210000|2022-01-21 01:23:30|39540.7|39500.7|39540.7|39500.7|39540.7|39500.7|39540.7|39500.7|1
1642728220000|2022-01-21 01:23:40|39535.7|39495.7|39535.7|39495.7|39535.7|39495.7|39535.7|39495.7|0
1642728240000|2022-01-21 01:24:00|39533.6|39493.6|39525.7|39485.7|39533.6|39493.6|39517.7|39477.7|11
1642728250000|2022-01-21 01:24:10|39521.6|39481.6|39517.7|39477.7|39521.6|39481.6|39515.7|39475.7|2
1642728260000|2022-01-21 01:24:20|39520.7|39480.7|39525.7|39485.7|39525.7|39485.7|39520.7|39480.7|1
1642728270000|2022-01-21 01:24:30|39522.7|39482.7|39517.7|39477.7|39522.7|39482.7|39517.7|39477.7|5
1642728280000|2022-01-21 01:24:40|39520.7|39480.7|39517.7|39477.7|39520.7|39480.7|39517.7|39477.7|0
1642728290000|2022-01-21 01:24:50|39530.7|39490.7|39525.7|39485.7|39530.7|39490.7|39525.7|39485.7|2
1642728300000|2022-01-21 01:25:00|39530.7|39490.7|39525.7|39485.7|39530.7|39490.7|39525.7|39485.7|5
1642728310000|2022-01-21 01:25:10|39527.7|39487.7|39530.7|39490.7|39530.7|39490.7|39525.7|39485.7|2
1642728320000|2022-01-21 01:25:20|39533.6|39493.6|39540.7|39500.7|39540.7|39500.7|39533.6|39493.6|1
1642728340000|2022-01-21 01:25:40|39537.7|39497.7|39525.7|39485.7|39537.7|39497.7|39525.7|39485.7|1
1642728350000|2022-01-21 01:25:50|39520.7|39480.7|39520.7|39480.7|39525.7|39485.7|39520.7|39480.7|2
1642728360000|2022-01-21 01:26:00|39527.7|39487.7|39530.7|39490.7|39530.7|39490.7|39525.7|39485.7|0
1642728380000|2022-01-21 01:26:20|39528.6|39488.6|39535.7|39495.7|39535.7|39495.7|39525.7|39485.7|0
1642728390000|2022-01-21 01:26:30|39525.7|39485.7|39525.7|39485.7|39525.7|39485.7|39525.7|39485.7|3
1642728400000|2022-01-21 01:26:40|||||||||3
1642728410000|2022-01-21 01:26:50|39535.7|39495.7|39535.7|39495.7|39535.7|39495.7|39535.7|39495.7|1
1642728420000|2022-01-21 01:27:00|39540.7|39500.7|39575.7|39535.7|39575.7|39535.7|39537.7|39497.7|3
1642728430000|2022-01-21 01:27:10|39560.7|39520.7|39570.7|39530.7|39570.7|39530.7|39560.7|39520.7|4
1642728440000|2022-01-21 01:27:20|39575.7|39535.7|39575.7|39535.7|39575.7|39535.7|39575.7|39535.7|0
1642728450000|2022-01-21 01:27:30|39583.6|39543.6|39590.7|39550.7|39595.7|39555.7|39583.6|39543.6|10
1642728460000|2022-01-21 01:27:40|39585.7|39545.7|39585.7|39545.7|39590.7|39550.7|39585.7|39545.7|1
1642728470000|2022-01-21 01:27:50|39587.7|39547.7|39590.7|39550.7|39593.6|39553.6|39587.7|39547.7|2
1642728480000|2022-01-21 01:28:00|39585.7|39545.7|39585.7|39545.7|39590.7|39550.7|39585.7|39545.7|6
1642728490000|2022-01-21 01:28:10|39580.7|39540.7|39580.7|39540.7|39580.7|39540.7|39577.7|39537.7|1
1642728500000|2022-01-21 01:28:20|39585.7|39545.7|39580.7|39540.7|39585.7|39545.7|39580.7|39540.7|1
1642728540000|2022-01-21 01:29:00|39585.7|39545.7|39575.7|39535.7|39585.7|39545.7|39575.7|39535.7|1
1642728550000|2022-01-21 01:29:10|39577.7|39537.7|39572.7|39532.7|39577.7|39537.7|39572.7|39532.7|3
1642728560000|2022-01-21 01:29:20|39570.7|39530.7|39570.7|39530.7|39570.7|39530.7|39570.7|39530.7|0
1642728570000|2022-01-21 01:29:30|39572.7|39532.7|39572.7|39532.7|39572.7|39532.7|39569.8|39529.8|0
1642728590000|2022-01-21 01:29:50|39580.7|39540.7|39594.8|39554.8|39597.7|39557.7|39580.7|39540.7|4
1642728600000|2022-01-21 01:30:00|39597.7|39557.7|39577.7|39537.7|39597.7|39557.7|39577.7|39537.7|19
1642728610000|2022-01-21 01:30:10|39569.8|39529.8|39567.7|39527.7|39569.8|39529.8|39567.7|39527.7|2
1642728620000|2022-01-21 01:30:20|39572.7|39532.7|39572.7|39532.7|39572.7|39532.7|39572.7|39532.7|0
1642728650000|2022-01-21 01:30:50|39569.7|39529.7|39567.7|39527.7|39569.7|39529.7|39567.7|39527.7|0
1642728660000|2022-01-21 01:31:00|39580.7|39540.7|39582.7|39542.7|39590.7|39550.7|39577.7|39537.7|6
1642728670000|2022-01-21 01:31:10|39580.7|39540.7|39580.7|39540.7|39580.7|39540.7|39580.7|39540.7|4
1642728710000|2022-01-21 01:31:50|39586.8|39546.8|39580.7|39540.7|39586.8|39546.8|39580.7|39540.7|2
1642728720000|2022-01-21 01:32:00|39587.7|39547.7|39585.7|39545.7|39587.7|39547.7|39585.7|39545.7|0
1642728730000|2022-01-21 01:32:10|39580.7|39540.7|39580.7|39540.7|39580.7|39540.7|39580.7|39540.7|1
1642728740000|2022-01-21 01:32:20|39577.7|39537.7|39577.7|39537.7|39577.7|39537.7|39577.7|39537.7|0
1642728750000|2022-01-21 01:32:30|39580.7|39540.7|39580.7|39540.7|39580.7|39540.7|39580.7|39540.7|1
1642728780000|2022-01-21 01:33:00|39577.7|39537.7|39577.7|39537.7|39577.7|39537.7|39577.7|39537.7|1
1642728790000|2022-01-21 01:33:10|39574.7|39534.7|39574.7|39534.7|39574.7|39534.7|39574.7|39534.7|0
1642728800000|2022-01-21 01:33:20|39572.7|39532.7|39572.7|39532.7|39572.7|39532.7|39572.7|39532.7|0
1642728810000|2022-01-21 01:33:30|39574.7|39534.7|39574.7|39534.7|39574.7|39534.7|39572.7|39532.7|0
1642728820000|2022-01-21 01:33:40|39577.7|39537.7|39577.7|39537.7|39577.7|39537.7|39577.7|39537.7|0
1642728830000|2022-01-21 01:33:50|39574.7|39534.7|39577.7|39537.7|39577.7|39537.7|39574.7|39534.7|0
1642728850000|2022-01-21 01:34:10|39574.7|39534.7|39574.7|39534.7|39574.7|39534.7|39574.7|39534.7|0
1642728860000|2022-01-21 01:34:20|39577.7|39537.7|39577.7|39537.7|39577.7|39537.7|39577.7|39537.7|0
1642728870000|2022-01-21 01:34:30|39580.7|39540.7|39580.7|39540.7|39580.7|39540.7|39580.7|39540.7|1
1642728890000|2022-01-21 01:34:50|39577.7|39537.7|39577.7|39537.7|39577.7|39537.7|39577.7|39537.7|0
1642728900000|2022-01-21 01:35:00|39574.7|39534.7|39572.7|39532.7|39574.7|39534.7|39567.7|39527.7|4
1642728910000|2022-01-21 01:35:10|39569.7|39529.7|39567.7|39527.7|39574.7|39534.7|39567.7|39527.7|0
1642728940000|2022-01-21 01:35:40|39564.7|39524.7|39567.7|39527.7|39567.7|39527.7|39559.7|39519.7|3
1642728960000|2022-01-21 01:36:00|39564.7|39524.7|39570.7|39530.7|39570.7|39530.7|39560.7|39520.7|2
1642728970000|2022-01-21 01:36:10|39572.7|39532.7|39562.7|39522.7|39572.7|39532.7|39560.7|39520.7|1
1642728980000|2022-01-21 01:36:20|39567.7|39527.7|39577.7|39537.7|39577.7|39537.7|39567.7|39527.7|0
1642728990000|2022-01-21 01:36:30|39572.7|39532.7|39560.7|39520.7|39574.7|39534.7|39557.7|39517.7|4
1642729000000|2022-01-21 01:36:40|39552.7|39512.7|39552.7|39512.7|39552.7|39512.7|39552.7|39512.7|3
1642729010000|2022-01-21 01:36:50|39557.7|39517.7|39560.7|39520.7|39567.7|39527.7|39557.7|39517.7|4
1642729020000|2022-01-21 01:37:00|39557.7|39517.7|39552.7|39512.7|39557.7|39517.7|39552.7|39512.7|0
1642729030000|2022-01-21 01:37:10|39554.7|39514.7|39554.7|39514.7|39554.7|39514.7|39552.7|39512.7|0
1642729040000|2022-01-21 01:37:20|39552.7|39512.7|39554.7|39514.7|39554.7|39514.7|39547.7|39507.7|3
1642729050000|2022-01-21 01:37:30|39550.7|39510.7|39537.7|39497.7|39554.7|39514.7|39532.7|39492.7|4
1642729060000|2022-01-21 01:37:40|39542.7|39502.7|39537.7|39497.7|39542.7|39502.7|39537.7|39497.7|1
1642729070000|2022-01-21 01:37:50|39540.7|39500.7|39542.7|39502.7|39542.7|39502.7|39540.7|39500.7|1
1642729080000|2022-01-21 01:38:00|39545.7|39505.7|39542.7|39502.7|39547.7|39507.7|39539.7|39499.7|4
1642729090000|2022-01-21 01:38:10|39547.7|39507.7|39544.7|39504.7|39547.7|39507.7|39540.7|39500.7|1
1642729100000|2022-01-21 01:38:20|39542.7|39502.7|39542.7|39502.7|39544.7|39504.7|39542.7|39502.7|0
1642729110000|2022-01-21 01:38:30|39540.7|39500.7|39544.7|39504.7|39544.7|39504.7|39540.7|39500.7|5
1642729120000|2022-01-21 01:38:40|39542.7|39502.7|39542.7|39502.7|39544.7|39504.7|39542.7|39502.7|0
1642729130000|2022-01-21 01:38:50|39547.7|39507.7|39550.7|39510.7|39550.7|39510.7|39545.7|39505.7|3
1642729140000|2022-01-21 01:39:00|39545.7|39505.7|39545.7|39505.7|39545.7|39505.7|39545.7|39505.7|0
1642729150000|2022-01-21 01:39:10|39547.7|39507.7|39545.7|39505.7|39547.7|39507.7|39545.7|39505.7|0
1642729160000|2022-01-21 01:39:20|39547.7|39507.7|39547.7|39507.7|39547.7|39507.7|39545.7|39505.7|0
1642729170000|2022-01-21 01:39:30|39545.7|39505.7|39540.7|39500.7|39545.7|39505.7|39540.7|39500.7|2
1642729190000|2022-01-21 01:39:50|39542.7|39502.7|39537.7|39497.7|39542.7|39502.7|39537.7|39497.7|0
1642729200000|2022-01-21 01:40:00|39530.7|39490.7|39532.7|39492.7|39532.7|39492.7|39530.7|39490.7|3
1642729210000|2022-01-21 01:40:10|39535.7|39495.7|39540.7|39500.7|39547.7|39507.7|39535.7|39495.7|5
1642729220000|2022-01-21 01:40:20|39537.7|39497.7|39540.7|39500.7|39540.7|39500.7|39537.7|39497.7|0
1642729230000|2022-01-21 01:40:30|39542.7|39502.7|39540.7|39500.7|39542.7|39502.7|39540.7|39500.7|0
1642729240000|2022-01-21 01:40:40|39542.7|39502.7|39540.7|39500.7|39542.7|39502.7|39540.7|39500.7|0
1642729250000|2022-01-21 01:40:50|39537.7|39497.7|39537.7|39497.7|39537.7|39497.7|39537.7|39497.7|0
1642729260000|2022-01-21 01:41:00|39542.7|39502.7|39542.7|39502.7|39542.7|39502.7|39542.7|39502.7|0
1642729270000|2022-01-21 01:41:10|39535.6|39495.6|39535.6|39495.6|39535.6|39495.6|39535.6|39495.6|3
1642729280000|2022-01-21 01:41:20|39537.7|39497.7|39537.7|39497.7|39537.7|39497.7|39537.7|39497.7|0
1642729310000|2022-01-21 01:41:50|39534.7|39494.7|39530.6|39490.6|39537.7|39497.7|39525.6|39485.6|1
1642729320000|2022-01-21 01:42:00|39532.7|39492.7|39530.6|39490.6|39532.7|39492.7|39530.6|39490.6|0
1642729330000|2022-01-21 01:42:10|39537.7|39497.7|39530.6|39490.6|39537.7|39497.7|39530.6|39490.6|1
1642729340000|2022-01-21 01:42:20|39533.6|39493.6|39533.6|39493.6|39533.6|39493.6|39533.6|39493.6|0
1642729350000|2022-01-21 01:42:30|39535.6|39495.6|39528.6|39488.6|39535.6|39495.6|39525.6|39485.6|3
1642729360000|2022-01-21 01:42:40|39527.7|39487.7|39530.6|39490.6|39530.6|39490.6|39527.7|39487.7|1
1642729370000|2022-01-21 01:42:50|39532.7|39492.7|39540.6|39500.6|39543.6|39503.6|39532.7|39492.7|4
1642729380000|2022-01-21 01:43:00|39537.7|39497.7|39540.6|39500.6|39547.7|39507.7|39535.6|39495.6|5
1642729390000|2022-01-21 01:43:10|39542.7|39502.7|39540.6|39500.6|39542.7|39502.7|39540.6|39500.6|0
1642729400000|2022-01-21 01:43:20|39537.7|39497.7|39530.6|39490.6|39537.7|39497.7|39530.6|39490.6|1
1642729420000|2022-01-21 01:43:40|39528.6|39488.6|39530.6|39490.6|39533.6|39493.6|39525.6|39485.6|1
1642729460000|2022-01-21 01:44:20|39525.6|39485.6|39520.6|39480.6|39525.6|39485.6|39520.6|39480.6|1
1642729480000|2022-01-21 01:44:40|39523.6|39483.6|39520.6|39480.6|39523.6|39483.6|39520.6|39480.6|1
1642729490000|2022-01-21 01:44:50|39524.7|39484.7|39510.6|39470.6|39525.6|39485.6|39510.6|39470.6|4
1642729500000|2022-01-21 01:45:00|39505.6|39465.6|39505.6|39465.6|39515.6|39475.6|39505.6|39465.6|6
1642729510000|2022-01-21 01:45:10|39507.7|39467.7|39507.7|39467.7|39507.7|39467.7|39507.7|39467.7|0
1642729520000|2022-01-21 01:45:20|39515.6|39475.6|39510.6|39470.6|39515.6|39475.6|39510.6|39470.6|3
1642729540000|2022-01-21 01:45:40|39507.7|39467.7|39510.6|39470.6|39510.6|39470.6|39507.7|39467.7|0
1642729560000|2022-01-21 01:46:00|39505.6|39465.6|39505.6|39465.6|39505.6|39465.6|39505.6|39465.6|0
1642729570000|2022-01-21 01:46:10|39499.7|39459.7|39497.7|39457.7|39499.7|39459.7|39497.7|39457.7|1
1642729580000|2022-01-21 01:46:20|39500.6|39460.6|39497.7|39457.7|39500.6|39460.6|39497.7|39457.7|0
1642729590000|2022-01-21 01:46:30|39490.6|39450.6|39495.6|39455.6|39495.6|39455.6|39490.6|39450.6|1
1642729610000|2022-01-21 01:46:50|39497.7|39457.7|39497.7|39457.7|39497.7|39457.7|39497.7|39457.7|0
1642729620000|2022-01-21 01:47:00|39500.6|39460.6|39500.6|39460.6|39500.6|39460.6|39500.6|39460.6|2
1642729630000|2022-01-21 01:47:10|39505.6|39465.6|39510.6|39470.6|39510.6|39470.6|39505.6|39465.6|1
1642729650000|2022-01-21 01:47:30|||||||||2
1642729660000|2022-01-21 01:47:40|39507.7|39467.7|39510.6|39470.6|39510.6|39470.6|39507.7|39467.7|1
1642729680000|2022-01-21 01:48:00|39513.6|39473.6|39515.6|39475.6|39515.6|39475.6|39513.6|39473.6|0
1642729690000|2022-01-21 01:48:10|39510.6|39470.6|39510.6|39470.6|39510.6|39470.6|39510.6|39470.6|0
1642729720000|2022-01-21 01:48:40|39515.6|39475.6|39515.6|39475.6|39515.6|39475.6|39515.6|39475.6|0
1642729740000|2022-01-21 01:49:00|39513.6|39473.6|39510.6|39470.6|39513.6|39473.6|39510.6|39470.6|1
1642729750000|2022-01-21 01:49:10|39515.6|39475.6|39505.6|39465.6|39515.6|39475.6|39500.6|39460.6|1
1642729780000|2022-01-21 01:49:40|39510.6|39470.6|39510.6|39470.6|39510.6|39470.6|39510.6|39470.6|1
1642729790000|2022-01-21 01:49:50|39502.7|39462.7|39505.6|39465.6|39505.6|39465.6|39502.7|39462.7|0
1642729800000|2022-01-21 01:50:00|39507.7|39467.7|39505.6|39465.6|39510.6|39470.6|39505.6|39465.6|0
1642729810000|2022-01-21 01:50:10|39507.7|39467.7|39507.7|39467.7|39507.7|39467.7|39507.7|39467.7|0
1642729820000|2022-01-21 01:50:20|39505.6|39465.6|39505.6|39465.6|39509.7|39469.7|39505.6|39465.6|5
1642729830000|2022-01-21 01:50:30|39507.7|39467.7|39500.6|39460.6|39507.7|39467.7|39500.6|39460.6|1
1642729880000|2022-01-21 01:51:20|39502.7|39462.7|39505.6|39465.6|39507.7|39467.7|39502.7|39462.7|0
1642729890000|2022-01-21 01:51:30|39502.7|39462.7|39502.7|39462.7|39502.7|39462.7|39502.7|39462.7|0
1642729910000|2022-01-21 01:51:50|39505.6|39465.6|39505.6|39465.6|39507.7|39467.7|39505.6|39465.6|0
1642729920000|2022-01-21 01:52:00|39502.7|39462.7|39502.7|39462.7|39507.7|39467.7|39502.7|39462.7|0
1642729930000|2022-01-21 01:52:10|39505.6|39465.6|39502.7|39462.7|39505.6|39465.6|39502.7|39462.7|0
1642729950000|2022-01-21 01:52:30|39500.6|39460.6|39502.7|39462.7|39502.7|39462.7|39500.6|39460.6|0
1642729970000|2022-01-21 01:52:50|39515.6|39475.6|39515.6|39475.6|39515.6|39475.6|39515.6|39475.6|14
1642729980000|2022-01-21 01:53:00|39510.6|39470.6|39510.6|39470.6|39512.7|39472.7|39510.6|39470.6|3
1642730000000|2022-01-21 01:53:20|39512.7|39472.7|39512.7|39472.7|39514.7|39474.7|39509.7|39469.7|0
1642730040000|2022-01-21 01:54:00|39517.7|39477.7|39517.7|39477.7|39517.7|39477.7|39517.7|39477.7|0
1642730060000|2022-01-21 01:54:20|39512.7|39472.7|39515.6|39475.6|39515.6|39475.6|39512.7|39472.7|3
1642730070000|2022-01-21 01:54:30|39517.7|39477.7|39517.7|39477.7|39517.7|39477.7|39517.7|39477.7|0
1642730100000|2022-01-21 01:55:00|39512.7|39472.7|39512.7|39472.7|39514.7|39474.7|39512.7|39472.7|3
1642730120000|2022-01-21 01:55:20|39514.7|39474.7|39514.7|39474.7|39514.7|39474.7|39514.7|39474.7|0
1642730130000|2022-01-21 01:55:30|39512.7|39472.7|39512.7|39472.7|39512.7|39472.7|39512.7|39472.7|0
1642730140000|2022-01-21 01:55:40|39514.7|39474.7|39512.7|39472.7|39514.7|39474.7|39512.7|39472.7|1
1642730160000|2022-01-21 01:56:00|39509.7|39469.7|39512.7|39472.7|39512.7|39472.7|39509.7|39469.7|1
1642730180000|2022-01-21 01:56:20|39510.6|39470.6|39512.7|39472.7|39512.7|39472.7|39510.6|39470.6|0
1642730200000|2022-01-21 01:56:40|39510.6|39470.6|39512.7|39472.7|39512.7|39472.7|39510.6|39470.6|0
1642730210000|2022-01-21 01:56:50|39514.7|39474.7|39547.7|39507.7|39547.7|39507.7|39514.7|39474.7|15
1642730220000|2022-01-21 01:57:00|39554.7|39514.7|39552.7|39512.7|39554.7|39514.7|39550.6|39510.6|4
1642730230000|2022-01-21 01:57:10|39560.6|39520.6|39560.6|39520.6|39560.6|39520.6|39560.6|39520.6|1
1642730240000|2022-01-21 01:57:20|39567.7|39527.7|39565.6|39525.6|39567.7|39527.7|39560.6|39520.6|1
1642730250000|2022-01-21 01:57:30|39562.7|39522.7|39560.6|39520.6|39562.7|39522.7|39560.6|39520.6|0
1642730260000|2022-01-21 01:57:40|39562.7|39522.7|39570.6|39530.6|39572.7|39532.7|39562.7|39522.7|0
1642730270000|2022-01-21 01:57:50|39567.7|39527.7|39567.7|39527.7|39567.7|39527.7|39562.7|39522.7|0
1642730280000|2022-01-21 01:58:00|39570.6|39530.6|39570.6|39530.6|39570.6|39530.6|39570.6|39530.6|3
1642730300000|2022-01-21 01:58:20|39572.7|39532.7|39570.6|39530.6|39572.7|39532.7|39570.6|39530.6|0
1642730310000|2022-01-21 01:58:30|39572.7|39532.7|39557.7|39517.7|39572.7|39532.7|39557.7|39517.7|2
1642730330000|2022-01-21 01:58:50|39560.6|39520.6|39560.6|39520.6|39560.6|39520.6|39560.6|39520.6|0
1642730340000|2022-01-21 01:59:00|39562.7|39522.7|39552.7|39512.7|39562.7|39522.7|39552.7|39512.7|1
1642730350000|2022-01-21 01:59:10|39550.6|39510.6|39547.7|39507.7|39550.6|39510.6|39544.7|39504.7|0
1642730370000|2022-01-21 01:59:30|39557.7|39517.7|39557.7|39517.7|39557.7|39517.7|39557.7|39517.7|4
1642730380000|2022-01-21 01:59:40|39550.6|39510.6|39552.7|39512.7|39552.7|39512.7|39550.6|39510.6|0
1642730390000|2022-01-21 01:59:50|39554.7|39514.7|39554.7|39514.7|39554.7|39514.7|39554.7|39514.7|0
1642730400000|2022-01-21 02:00:00|39552.7|39512.7|39554.7|39514.7|39564.7|39524.7|39545.6|39505.6|1
1642730420000|2022-01-21 02:00:20|39557.7|39517.7|39557.7|39517.7|39557.7|39517.7|39557.7|39517.7|0
1642730430000|2022-01-21 02:00:30|39554.7|39514.7|39557.7|39517.7|39557.7|39517.7|39554.7|39514.7|0
1642730450000|2022-01-21 02:00:50|39564.7|39524.7|39560.6|39520.6|39564.7|39524.7|39560.6|39520.6|0
1642730480000|2022-01-21 02:01:20|39562.7|39522.7|39562.7|39522.7|39564.7|39524.7|39562.7|39522.7|1
1642730500000|2022-01-21 02:01:40|39562.6|39522.6|39567.6|39527.6|39567.6|39527.6|39562.6|39522.6|1
1642730510000|2022-01-21 02:01:50|39562.6|39522.6|39564.7|39524.7|39564.7|39524.7|39562.6|39522.6|2
1642730520000|2022-01-21 02:02:00|39562.6|39522.6|39562.6|39522.6|39562.6|39522.6|39562.6|39522.6|0
1642730570000|2022-01-21 02:02:50|39560.6|39520.6|39557.6|39517.6|39560.6|39520.6|39555.6|39515.6|1
1642730580000|2022-01-21 02:03:00|39555.6|39515.6|39555.6|39515.6|39555.6|39515.6|39555.6|39515.6|0
1642730590000|2022-01-21 02:03:10|39557.6|39517.6|39557.6|39517.6|39557.6|39517.6|39555.6|39515.6|0
1642730600000|2022-01-21 02:03:20|39555.6|39515.6|39537.6|39497.6|39555.6|39515.6|39537.6|39497.6|5
1642730610000|2022-01-21 02:03:30|39540.6|39500.6|39540.6|39500.6|39542.6|39502.6|39540.6|39500.6|0
1642730620000|2022-01-21 02:03:40|39542.6|39502.6|39540.6|39500.6|39542.6|39502.6|39540.6|39500.6|0
1642730630000|2022-01-21 02:03:50|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|39540.6|39500.6|0
1642730640000|2022-01-21 02:04:00|39540.6|39500.6|39542.6|39502.6|39542.6|39502.6|39540.6|39500.6|0
1642730650000|2022-01-21 02:04:10|39540.6|39500.6|39547.6|39507.6|39547.6|39507.6|39540.6|39500.6|0
1642730670000|2022-01-21 02:04:30|39557.6|39517.6|39555.6|39515.6|39557.6|39517.6|39555.6|39515.6|3
1642730680000|2022-01-21 02:04:40|39550.6|39510.6|39550.6|39510.6|39550.6|39510.6|39550.6|39510.6|0
1642730690000|2022-01-21 02:04:50|39552.6|39512.6|39557.6|39517.6|39557.6|39517.6|39550.6|39510.6|0
1642730700000|2022-01-21 02:05:00|39547.6|39507.6|39545.6|39505.6|39547.6|39507.6|39545.6|39505.6|0
1642730710000|2022-01-21 02:05:10|39547.6|39507.6|39545.6|39505.6|39547.6|39507.6|39545.6|39505.6|0
1642730720000|2022-01-21 02:05:20|39547.6|39507.6|39545.6|39505.6|39547.6|39507.6|39545.6|39505.6|0
1642730730000|2022-01-21 02:05:30|39547.6|39507.6|39545.6|39505.6|39547.6|39507.6|39545.6|39505.6|0
1642730740000|2022-01-21 02:05:40|39547.6|39507.6|39547.6|39507.6|39547.6|39507.6|39547.6|39507.6|0
1642730750000|2022-01-21 02:05:50|39544.7|39504.7|39544.7|39504.7|39544.7|39504.7|39544.7|39504.7|0
1642730760000|2022-01-21 02:06:00|39547.6|39507.6|39547.6|39507.6|39547.6|39507.6|39547.6|39507.6|0
1642730800000|2022-01-21 02:06:40|39545.6|39505.6|39547.6|39507.6|39547.6|39507.6|39545.6|39505.6|0
1642730810000|2022-01-21 02:06:50|39544.7|39504.7|39547.6|39507.6|39547.6|39507.6|39544.7|39504.7|1
1642730820000|2022-01-21 02:07:00|39550.6|39510.6|39552.6|39512.6|39552.6|39512.6|39550.6|39510.6|3
1642730840000|2022-01-21 02:07:20|39550.6|39510.6|39550.6|39510.6|39550.6|39510.6|39550.6|39510.6|0
1642730850000|2022-01-21 02:07:30|39555.6|39515.6|39550.6|39510.6|39555.6|39515.6|39550.6|39510.6|0
1642730860000|2022-01-21 02:07:40|39552.6|39512.6|39550.6|39510.6|39552.6|39512.6|39550.6|39510.6|0
1642730870000|2022-01-21 02:07:50|39552.6|39512.6|39557.6|39517.6|39557.6|39517.6|39552.6|39512.6|0
1642730880000|2022-01-21 02:08:00|39552.6|39512.6|39550.6|39510.6|39553.6|39513.6|39550.6|39510.6|0
1642730890000|2022-01-21 02:08:10|39552.6|39512.6|39555.6|39515.6|39555.6|39515.6|39550.6|39510.6|0
1642730900000|2022-01-21 02:08:20|39557.6|39517.6|39560.6|39520.6|39560.6|39520.6|39557.6|39517.6|0
1642730980000|2022-01-21 02:09:40|39570.6|39530.6|39570.6|39530.6|39570.6|39530.6|39570.6|39530.6|12
1642730990000|2022-01-21 02:09:50|39573.6|39533.6|39575.6|39535.6|39577.6|39537.6|39573.6|39533.6|0
1642731000000|2022-01-21 02:10:00|39570.6|39530.6|39570.6|39530.6|39570.6|39530.6|39570.6|39530.6|1
1642731050000|2022-01-21 02:10:50|39555.6|39515.6|39560.6|39520.6|39560.6|39520.6|39555.6|39515.6|4
1642731060000|2022-01-21 02:11:00|39547.6|39507.6|39540.6|39500.6|39547.6|39507.6|39535.6|39495.6|9
1642731070000|2022-01-21 02:11:10|||||||||2
1642731080000|2022-01-21 02:11:20|39537.6|39497.6|39532.6|39492.6|39537.6|39497.6|39532.6|39492.6|0
1642731090000|2022-01-21 02:11:30|39530.6|39490.6|39542.6|39502.6|39542.6|39502.6|39530.6|39490.6|1
1642731100000|2022-01-21 02:11:40|39540.6|39500.6|39542.6|39502.6|39542.6|39502.6|39535.6|39495.6|0
1642731110000|2022-01-21 02:11:50|39540.6|39500.6|39540.6|39500.6|39540.6|39500.6|39540.6|39500.6|0
1642731170000|2022-01-21 02:12:50|39543.5|39503.5|39540.6|39500.6|39543.5|39503.5|39540.6|39500.6|2
1642731180000|2022-01-21 02:13:00|39535.6|39495.6|39535.6|39495.6|39537.6|39497.6|39535.6|39495.6|2
1642731190000|2022-01-21 02:13:10|39537.6|39497.6|39520.6|39480.6|39542.6|39502.6|39520.6|39480.6|2
1642731200000|2022-01-21 02:13:20|39517.6|39477.6|39507.6|39467.6|39517.6|39477.6|39507.6|39467.6|0
1642731210000|2022-01-21 02:13:30|39510.6|39470.6|39510.6|39470.6|39510.6|39470.6|39510.6|39470.6|1
1642731220000|2022-01-21 02:13:40|39512.6|39472.6|39512.6|39472.6|39512.6|39472.6|39512.6|39472.6|4
1642731230000|2022-01-21 02:13:50|39522.6|39482.6|39520.6|39480.6|39522.6|39482.6|39520.6|39480.6|0
1642731240000|2022-01-21 02:14:00|39527.6|39487.6|39530.6|39490.6|39530.6|39490.6|39527.6|39487.6|1
1642731300000|2022-01-21 02:15:00|39533.5|39493.5|39530.6|39490.6|39537.6|39497.6|39530.6|39490.6|0
1642731310000|2022-01-21 02:15:10|39532.6|39492.6|39530.6|39490.6|39532.6|39492.6|39530.6|39490.6|2
1642731320000|2022-01-21 02:15:20|39533.5|39493.5|39540.6|39500.6|39547.6|39507.6|39533.5|39493.5|5
1642731360000|2022-01-21 02:16:00|39550.6|39510.6|39550.6|39510.6|39550.6|39510.6|39550.6|39510.6|3
1642731480000|2022-01-21 02:18:00|39547.6|39507.6|39540.6|39500.6|39547.6|39507.6|39540.6|39500.6|0
1642731490000|2022-01-21 02:18:10|39547.6|39507.6|39542.6|39502.6|39547.6|39507.6|39542.6|39502.6|1
1642731510000|2022-01-21 02:18:30|39540.6|39500.6|39540.6|39500.6|39547.6|39507.6|39540.6|39500.6|1
1642731580000|2022-01-21 02:19:40|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|0
1642731600000|2022-01-21 02:20:00|39540.6|39500.6|39540.6|39500.6|39540.6|39500.6|39540.6|39500.6|0
1642731660000|2022-01-21 02:21:00|39550.6|39510.6|39550.6|39510.6|39550.6|39510.6|39550.6|39510.6|3
1642731700000|2022-01-21 02:21:40|39557.6|39517.6|39550.6|39510.6|39557.6|39517.6|39550.6|39510.6|0
1642731710000|2022-01-21 02:21:50|39557.6|39517.6|39557.6|39517.6|39557.6|39517.6|39557.6|39517.6|0
1642731740000|2022-01-21 02:22:20|39560.6|39520.6|39560.6|39520.6|39560.6|39520.6|39560.6|39520.6|2
1642731770000|2022-01-21 02:22:50|39557.6|39517.6|39560.6|39520.6|39560.6|39520.6|39557.6|39517.6|0
1642731960000|2022-01-21 02:26:00|39562.6|39522.6|39560.6|39520.6|39562.6|39522.6|39560.6|39520.6|0
1642731970000|2022-01-21 02:26:10|39557.6|39517.6|39557.6|39517.6|39557.6|39517.6|39557.6|39517.6|0
1642732080000|2022-01-21 02:28:00|39547.6|39507.6|39547.6|39507.6|39550.6|39510.6|39545.6|39505.6|2
1642732090000|2022-01-21 02:28:10|39545.6|39505.6|39545.6|39505.6|39545.6|39505.6|39545.6|39505.6|0
1642732100000|2022-01-21 02:28:20|39542.6|39502.6|39540.6|39500.6|39542.6|39502.6|39540.6|39500.6|1
1642732140000|2022-01-21 02:29:00|39542.6|39502.6|39540.6|39500.6|39542.6|39502.6|39540.6|39500.6|0
1642732170000|2022-01-21 02:29:30|39537.6|39497.6|39547.6|39507.6|39547.6|39507.6|39537.6|39497.6|1
1642732190000|2022-01-21 02:29:50|39552.6|39512.6|39552.6|39512.6|39552.6|39512.6|39552.6|39512.6|1
1642732200000|2022-01-21 02:30:00|39550.6|39510.6|39540.6|39500.6|39550.6|39510.6|39540.6|39500.6|0
1642732210000|2022-01-21 02:30:10|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|0
1642732230000|2022-01-21 02:30:30|39540.6|39500.6|39542.6|39502.6|39542.6|39502.6|39540.6|39500.6|0
1642732260000|2022-01-21 02:31:00|39540.6|39500.6|39540.6|39500.6|39540.6|39500.6|39540.6|39500.6|0
1642732270000|2022-01-21 02:31:10|39540.5|39500.5|39540.5|39500.5|39540.5|39500.5|39540.5|39500.5|0
1642732280000|2022-01-21 02:31:20|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|0
1642732310000|2022-01-21 02:31:50|39540.5|39500.5|39540.5|39500.5|39540.5|39500.5|39540.5|39500.5|0
1642732320000|2022-01-21 02:32:00|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|0
1642732340000|2022-01-21 02:32:20|39540.5|39500.5|39540.5|39500.5|39540.5|39500.5|39540.5|39500.5|0
1642732360000|2022-01-21 02:32:40|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|0
1642732390000|2022-01-21 02:33:10|39547.6|39507.6|39550.5|39510.5|39550.5|39510.5|39547.6|39507.6|1
1642732410000|2022-01-21 02:33:30|39552.6|39512.6|39547.6|39507.6|39552.6|39512.6|39547.6|39507.6|0
1642732440000|2022-01-21 02:34:00|39545.5|39505.5|39540.5|39500.5|39545.5|39505.5|39540.5|39500.5|2
1642732450000|2022-01-21 02:34:10|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|39540.5|39500.5|0
1642732480000|2022-01-21 02:34:40|39537.6|39497.6|39542.6|39502.6|39542.6|39502.6|39537.6|39497.6|0
1642732490000|2022-01-21 02:34:50|39539.6|39499.6|39539.6|39499.6|39539.6|39499.6|39539.6|39499.6|1
1642732500000|2022-01-21 02:35:00|39537.6|39497.6|39537.6|39497.6|39537.6|39497.6|39537.6|39497.6|0
1642732510000|2022-01-21 02:35:10|39542.6|39502.6|39540.5|39500.5|39542.6|39502.6|39540.5|39500.5|0
1642732570000|2022-01-21 02:36:10|39537.6|39497.6|39537.6|39497.6|39537.6|39497.6|39537.6|39497.6|0
1642732580000|2022-01-21 02:36:20|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|39542.6|39502.6|0
1642732620000|2022-01-21 02:37:00|39537.6|39497.6|39542.6|39502.6|39542.6|39502.6|39537.6|39497.6|2
1642732630000|2022-01-21 02:37:10|39537.6|39497.6|39537.6|39497.6|39542.6|39502.6|39537.6|39497.6|0
1642732640000|2022-01-21 02:37:20|39529.6|39489.6|39534.6|39494.6|39534.6|39494.6|39527.6|39487.6|2
1642732650000|2022-01-21 02:37:30|39532.6|39492.6|39532.6|39492.6|39532.6|39492.6|39532.6|39492.6|0
1642732660000|2022-01-21 02:37:40|39529.6|39489.6|39534.6|39494.6|39534.6|39494.6|39529.6|39489.6|0
1642732680000|2022-01-21 02:38:00|39532.6|39492.6|39532.6|39492.6|39534.6|39494.6|39532.6|39492.6|0
1642732710000|2022-01-21 02:38:30|39527.6|39487.6|39527.6|39487.6|39527.6|39487.6|39527.6|39487.6|0
1642732740000|2022-01-21 02:39:00|39522.6|39482.6|39524.6|39484.6|39524.6|39484.6|39522.6|39482.6|0
1642732770000|2022-01-21 02:39:30|39522.6|39482.6|39509.6|39469.6|39522.6|39482.6|39509.6|39469.6|2
1642732780000|2022-01-21 02:39:40|39504.6|39464.6|39504.6|39464.6|39504.6|39464.6|39504.6|39464.6|1
1642732790000|2022-01-21 02:39:50|39517.6|39477.6|39512.6|39472.6|39517.6|39477.6|39512.6|39472.6|2
1642732820000|2022-01-21 02:40:20|39510.5|39470.5|39510.5|39470.5|39510.5|39470.5|39510.5|39470.5|0
1642732830000|2022-01-21 02:40:30|39512.6|39472.6|39512.6|39472.6|39512.6|39472.6|39512.6|39472.6|0
1642732970000|2022-01-21 02:42:50|39507.6|39467.6|39507.6|39467.6|39507.6|39467.6|39507.6|39467.6|1
1642732980000|2022-01-21 02:43:00|39504.6|39464.6|39504.6|39464.6|39504.6|39464.6|39504.6|39464.6|1
1642732990000|2022-01-21 02:43:10|39502.6|39462.6|39502.6|39462.6|39502.6|39462.6|39502.6|39462.6|0
1642733020000|2022-01-21 02:43:40|39499.6|39459.6|39497.6|39457.6|39499.6|39459.6|39497.6|39457.6|0
1642733040000|2022-01-21 02:44:00|39504.6|39464.6|39502.6|39462.6|39504.6|39464.6|39502.6|39462.6|1
1642733060000|2022-01-21 02:44:20|39504.6|39464.6|39507.6|39467.6|39507.6|39467.6|39504.6|39464.6|0
1642733090000|2022-01-21 02:44:50|39514.6|39474.6|39514.6|39474.6|39514.6|39474.6|39514.6|39474.6|0
1642733100000|2022-01-21 02:45:00|39517.6|39477.6|39502.6|39462.6|39517.6|39477.6|39497.6|39457.6|15
1642733120000|2022-01-21 02:45:20|39505.5|39465.5|39497.6|39457.6|39505.5|39465.5|39497.6|39457.6|1
1642733140000|2022-01-21 02:45:40|39500.5|39460.5|39497.6|39457.6|39500.5|39460.5|39497.6|39457.6|0
1642733160000|2022-01-21 02:46:00|39502.6|39462.6|39500.5|39460.5|39504.6|39464.6|39500.5|39460.5|0
1642733170000|2022-01-21 02:46:10|39502.6|39462.6|39500.5|39460.5|39502.6|39462.6|39497.6|39457.6|4
1642733190000|2022-01-21 02:46:30|39503.5|39463.5|39500.5|39460.5|39503.5|39463.5|39500.5|39460.5|2
1642733200000|2022-01-21 02:46:40|39502.6|39462.6|39514.6|39474.6|39517.6|39477.6|39502.6|39462.6|7
1642733220000|2022-01-21 02:47:00|39512.6|39472.6|39512.6|39472.6|39512.6|39472.6|39512.6|39472.6|0
1642733230000|2022-01-21 02:47:10|39514.6|39474.6|39514.6|39474.6|39514.6|39474.6|39514.6|39474.6|0
1642733240000|2022-01-21 02:47:20|39510.5|39470.5|39497.6|39457.6|39510.5|39470.5|39497.6|39457.6|0
1642733250000|2022-01-21 02:47:30|39500.5|39460.5|39497.6|39457.6|39500.5|39460.5|39497.6|39457.6|0
1642733280000|2022-01-21 02:48:00|39499.6|39459.6|39497.6|39457.6|39499.6|39459.6|39497.6|39457.6|0
1642733290000|2022-01-21 02:48:10|39489.6|39449.6|39487.6|39447.6|39494.6|39454.6|39487.6|39447.6|1
1642733310000|2022-01-21 02:48:30|||||||||1
1642733320000|2022-01-21 02:48:40|39490.5|39450.5|39492.6|39452.6|39494.6|39454.6|39490.5|39450.5|3
1642733380000|2022-01-21 02:49:40|39494.6|39454.6|39507.6|39467.6|39507.6|39467.6|39494.6|39454.6|4
1642733390000|2022-01-21 02:49:50|39502.6|39462.6|39502.6|39462.6|39502.6|39462.6|39502.6|39462.6|1
1642733400000|2022-01-21 02:50:00|39500.5|39460.5|39502.6|39462.6|39502.6|39462.6|39500.5|39460.5|3
1642733410000|2022-01-21 02:50:10|39500.5|39460.5|39502.6|39462.6|39502.6|39462.6|39500.5|39460.5|0
1642733440000|2022-01-21 02:50:40|39497.6|39457.6|39497.6|39457.6|39497.6|39457.6|39497.6|39457.6|0
1642733460000|2022-01-21 02:51:00|39502.6|39462.6|39510.5|39470.5|39512.6|39472.6|39497.6|39457.6|10
1642733480000|2022-01-21 02:51:20|39512.6|39472.6|39510.5|39470.5|39512.6|39472.6|39510.5|39470.5|0
1642733500000|2022-01-21 02:51:40|39512.6|39472.6|39512.6|39472.6|39512.6|39472.6|39512.6|39472.6|0
1642733520000|2022-01-21 02:52:00|39510.5|39470.5|39512.6|39472.6|39512.6|39472.6|39510.5|39470.5|0
1642733560000|2022-01-21 02:52:40|||||||||1
1642733590000|2022-01-21 02:53:10|39512.5|39472.5|39512.5|39472.5|39512.5|39472.5|39512.5|39472.5|0
1642733710000|2022-01-21 02:55:10|39530.5|39490.5|39530.5|39490.5|39532.5|39492.5|39530.5|39490.5|4
1642733760000|2022-01-21 02:56:00|39532.5|39492.5|39530.5|39490.5|39532.5|39492.5|39530.5|39490.5|1
1642733770000|2022-01-21 02:56:10|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|0
1642733830000|2022-01-21 02:57:10|39529.6|39489.6|39527.5|39487.5|39529.6|39489.6|39527.5|39487.5|2
1642733840000|2022-01-21 02:57:20|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|0
1642733890000|2022-01-21 02:58:10|39530.5|39490.5|39527.5|39487.5|39530.5|39490.5|39527.5|39487.5|0
1642733930000|2022-01-21 02:58:50|39530.5|39490.5|39532.5|39492.5|39534.6|39494.6|39530.5|39490.5|2
1642733940000|2022-01-21 02:59:00|39535.5|39495.5|39535.5|39495.5|39537.5|39497.5|39535.5|39495.5|0
1642733950000|2022-01-21 02:59:10|39537.5|39497.5|39532.5|39492.5|39537.5|39497.5|39532.5|39492.5|0
1642733960000|2022-01-21 02:59:20|39534.6|39494.6|39537.5|39497.5|39537.5|39497.5|39534.6|39494.6|0
1642733970000|2022-01-21 02:59:30|39522.5|39482.5|39522.5|39482.5|39522.5|39482.5|39522.5|39482.5|9
1642733980000|2022-01-21 02:59:40|39525.5|39485.5|39527.5|39487.5|39527.5|39487.5|39525.5|39485.5|0
1642733990000|2022-01-21 02:59:50|39534.6|39494.6|39534.6|39494.6|39534.6|39494.6|39534.6|39494.6|1
1642734000000|2022-01-21 03:00:00|39529.6|39489.6|39529.6|39489.6|39529.6|39489.6|39529.6|39489.6|0
1642734010000|2022-01-21 03:00:10|39527.5|39487.5|39517.5|39477.5|39527.5|39487.5|39517.5|39477.5|9
1642734020000|2022-01-21 03:00:20|39524.6|39484.6|39524.6|39484.6|39524.6|39484.6|39524.6|39484.6|1
1642734030000|2022-01-21 03:00:30|39522.5|39482.5|39522.5|39482.5|39522.5|39482.5|39522.5|39482.5|1
1642734040000|2022-01-21 03:00:40|39525.5|39485.5|39522.5|39482.5|39525.5|39485.5|39522.5|39482.5|1
1642734050000|2022-01-21 03:00:50|39520.5|39480.5|39522.5|39482.5|39522.5|39482.5|39520.5|39480.5|0
1642734060000|2022-01-21 03:01:00|39525.5|39485.5|39525.5|39485.5|39525.5|39485.5|39525.5|39485.5|1
1642734080000|2022-01-21 03:01:20|39517.5|39477.5|39515.5|39475.5|39517.5|39477.5|39515.5|39475.5|3
1642734090000|2022-01-21 03:01:30|39517.5|39477.5|39515.5|39475.5|39517.5|39477.5|39510.5|39470.5|5
1642734100000|2022-01-21 03:01:40|39517.5|39477.5|39517.5|39477.5|39517.5|39477.5|39517.5|39477.5|0
1642734110000|2022-01-21 03:01:50|39515.5|39475.5|39505.5|39465.5|39517.5|39477.5|39497.5|39457.5|9
1642734120000|2022-01-21 03:02:00|39500.5|39460.5|39507.5|39467.5|39507.5|39467.5|39500.5|39460.5|3
1642734130000|2022-01-21 03:02:10|39510.5|39470.5|39515.5|39475.5|39515.5|39475.5|39510.5|39470.5|1
1642734140000|2022-01-21 03:02:20|39517.5|39477.5|39527.5|39487.5|39527.5|39487.5|39517.5|39477.5|7
1642734150000|2022-01-21 03:02:30|||||||||1
1642734160000|2022-01-21 03:02:40|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|0
1642734170000|2022-01-21 03:02:50|39534.6|39494.6|39537.5|39497.5|39537.5|39497.5|39532.5|39492.5|0
1642734180000|2022-01-21 03:03:00|39557.5|39517.5|39537.5|39497.5|39559.6|39519.6|39537.5|39497.5|12
1642734190000|2022-01-21 03:03:10|39527.5|39487.5|39527.5|39487.5|39527.5|39487.5|39527.5|39487.5|5
1642734200000|2022-01-21 03:03:20|39529.6|39489.6|39529.6|39489.6|39529.6|39489.6|39529.6|39489.6|2
1642734210000|2022-01-21 03:03:30|39519.6|39479.6|39519.6|39479.6|39519.6|39479.6|39519.6|39479.6|6
1642734220000|2022-01-21 03:03:40|39517.5|39477.5|39527.5|39487.5|39527.5|39487.5|39517.5|39477.5|61
1642734230000|2022-01-21 03:03:50|39521.6|39481.6|39522.5|39482.5|39524.6|39484.6|39517.5|39477.5|3
1642734240000|2022-01-21 03:04:00|39517.5|39477.5|39517.5|39477.5|39519.6|39479.6|39517.5|39477.5|0
1642734250000|2022-01-21 03:04:10|39519.6|39479.6|39519.6|39479.6|39519.6|39479.6|39519.6|39479.6|0
1642734260000|2022-01-21 03:04:20|39517.5|39477.5|39517.5|39477.5|39517.5|39477.5|39517.5|39477.5|7
1642734270000|2022-01-21 03:04:30|39519.6|39479.6|39529.6|39489.6|39529.6|39489.6|39519.6|39479.6|9
1642734290000|2022-01-21 03:04:50|39532.5|39492.5|39532.5|39492.5|39537.5|39497.5|39532.5|39492.5|8
1642734300000|2022-01-21 03:05:00|39534.6|39494.6|39537.5|39497.5|39537.5|39497.5|39532.5|39492.5|0
1642734330000|2022-01-21 03:05:30|39549.6|39509.6|39549.6|39509.6|39549.6|39509.6|39547.5|39507.5|1
1642734340000|2022-01-21 03:05:40|39559.6|39519.6|39549.6|39509.6|39564.6|39524.6|39549.6|39509.6|14
1642734350000|2022-01-21 03:05:50|39547.5|39507.5|39537.5|39497.5|39547.5|39507.5|39537.5|39497.5|7
1642734360000|2022-01-21 03:06:00|39535.5|39495.5|39537.5|39497.5|39537.5|39497.5|39534.6|39494.6|4
1642734390000|2022-01-21 03:06:30|39540.5|39500.5|39540.5|39500.5|39540.5|39500.5|39540.5|39500.5|1
1642734400000|2022-01-21 03:06:40|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|0
1642734420000|2022-01-21 03:07:00|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|0
1642734430000|2022-01-21 03:07:10|39534.6|39494.6|39534.6|39494.6|39534.6|39494.6|39534.6|39494.6|0
1642734440000|2022-01-21 03:07:20|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|0
1642734450000|2022-01-21 03:07:30|39527.5|39487.5|39532.5|39492.5|39532.5|39492.5|39527.5|39487.5|1
1642734460000|2022-01-21 03:07:40|39534.6|39494.6|39537.5|39497.5|39537.5|39497.5|39532.5|39492.5|0
1642734470000|2022-01-21 03:07:50|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|39532.5|39492.5|3
1642734480000|2022-01-21 03:08:00|39534.6|39494.6|39532.5|39492.5|39534.6|39494.6|39532.5|39492.5|0
1642734500000|2022-01-21 03:08:20|39534.6|39494.6|39534.6|39494.6|39534.6|39494.6|39534.6|39494.6|0
1642734540000|2022-01-21 03:09:00|39537.5|39497.5|39532.5|39492.5|39537.5|39497.5|39532.5|39492.5|0
1642734550000|2022-01-21 03:09:10|39529.6|39489.6|39517.5|39477.5|39529.6|39489.6|39517.5|39477.5|3
1642734560000|2022-01-21 03:09:20|39520.5|39480.5|39522.5|39482.5|39522.5|39482.5|39520.5|39480.5|1
1642734570000|2022-01-21 03:09:30|39535.5|39495.5|39537.5|39497.5|39537.5|39497.5|39535.5|39495.5|5
1642734600000|2022-01-21 03:10:00|39535.5|39495.5|39537.5|39497.5|39537.5|39497.5|39535.5|39495.5|1
1642734620000|2022-01-21 03:10:20|39539.6|39499.6|39545.5|39505.5|39545.5|39505.5|39539.6|39499.6|5
1642734630000|2022-01-21 03:10:30|39539.6|39499.6|39537.5|39497.5|39539.6|39499.6|39537.5|39497.5|16
1642734640000|2022-01-21 03:10:40|39535.5|39495.5|39529.6|39489.6|39535.5|39495.5|39529.6|39489.6|3
1642734650000|2022-01-21 03:10:50|39527.5|39487.5|39525.5|39485.5|39527.5|39487.5|39520.5|39480.5|7
1642734660000|2022-01-21 03:11:00|39527.5|39487.5|39522.5|39482.5|39527.5|39487.5|39522.5|39482.5|1
1642734670000|2022-01-21 03:11:10|39519.6|39479.6|39507.5|39467.5|39519.6|39479.6|39507.5|39467.5|3
1642734680000|2022-01-21 03:11:20|39513.7|39473.7|39527.5|39487.5|39527.5|39487.5|39513.7|39473.7|4
1642734690000|2022-01-21 03:11:30|39525.5|39485.5|39527.5|39487.5|39527.5|39487.5|39525.5|39485.5|0
1642734700000|2022-01-21 03:11:40|39535.5|39495.5|39535.5|39495.5|39535.5|39495.5|39535.5|39495.5|5
1642734710000|2022-01-21 03:11:50|39537.5|39497.5|39540.5|39500.5|39540.5|39500.5|39537.5|39497.5|10
1642734720000|2022-01-21 03:12:00|39545.5|39505.5|39547.5|39507.5|39547.5|39507.5|39545.5|39505.5|4
1642734730000|2022-01-21 03:12:10|39542.5|39502.5|39537.5|39497.5|39542.5|39502.5|39537.5|39497.5|5
1642734740000|2022-01-21 03:12:20|39532.5|39492.5|39527.5|39487.5|39537.5|39497.5|39527.5|39487.5|13
1642734750000|2022-01-21 03:12:30|39525.5|39485.5|39527.5|39487.5|39527.5|39487.5|39525.5|39485.5|0
1642734760000|2022-01-21 03:12:40|39525.5|39485.5|39525.5|39485.5|39527.5|39487.5|39525.5|39485.5|3
1642734770000|2022-01-21 03:12:50|39535.5|39495.5|39535.5|39495.5|39535.5|39495.5|39530.5|39490.5|11
1642734790000|2022-01-21 03:13:10|39539.6|39499.6|39547.5|39507.5|39559.6|39519.6|39539.6|39499.6|17
1642734800000|2022-01-21 03:13:20|39537.5|39497.5|39544.6|39504.6|39544.6|39504.6|39537.5|39497.5|10
1642734810000|2022-01-21 03:13:30|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|0
1642734820000|2022-01-21 03:13:40|39527.5|39487.5|39525.5|39485.5|39527.5|39487.5|39525.5|39485.5|18
1642734830000|2022-01-21 03:13:50|39530.5|39490.5|39530.5|39490.5|39530.5|39490.5|39517.5|39477.5|11
1642734840000|2022-01-21 03:14:00|39533.4|39493.4|39535.5|39495.5|39535.5|39495.5|39533.4|39493.4|0
1642734850000|2022-01-21 03:14:10|39537.5|39497.5|39545.5|39505.5|39545.5|39505.5|39535.5|39495.5|17
1642734860000|2022-01-21 03:14:20|39547.5|39507.5|39549.6|39509.6|39549.6|39509.6|39547.5|39507.5|22
1642734870000|2022-01-21 03:14:30|39557.5|39517.5|39547.5|39507.5|39557.5|39517.5|39542.5|39502.5|4
1642734880000|2022-01-21 03:14:40|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|1
1642734900000|2022-01-21 03:15:00|39539.6|39499.6|39537.5|39497.5|39544.6|39504.6|39537.5|39497.5|4
1642734910000|2022-01-21 03:15:10|39544.6|39504.6|39537.5|39497.5|39544.6|39504.6|39537.5|39497.5|5
1642734920000|2022-01-21 03:15:20|39534.6|39494.6|39527.5|39487.5|39537.5|39497.5|39527.5|39487.5|13
1642734930000|2022-01-21 03:15:30|39532.5|39492.5|39527.5|39487.5|39532.5|39492.5|39527.5|39487.5|6
1642734940000|2022-01-21 03:15:40|39530.5|39490.5|39537.5|39497.5|39537.5|39497.5|39530.5|39490.5|7
1642734950000|2022-01-21 03:15:50|39543.4|39503.4|39549.6|39509.6|39554.6|39514.6|39543.4|39503.4|10
1642734960000|2022-01-21 03:16:00|39544.6|39504.6|39542.5|39502.5|39564.6|39524.6|39542.5|39502.5|19
1642734970000|2022-01-21 03:16:10|39539.6|39499.6|39525.5|39485.5|39539.6|39499.6|39525.5|39485.5|15
1642734980000|2022-01-21 03:16:20|39527.5|39487.5|39527.5|39487.5|39527.5|39487.5|39527.5|39487.5|0
1642734990000|2022-01-21 03:16:30|39530.5|39490.5|39535.5|39495.5|39535.5|39495.5|39530.5|39490.5|3
1642735000000|2022-01-21 03:16:40|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|0
1642735010000|2022-01-21 03:16:50|39535.5|39495.5|39537.5|39497.5|39537.5|39497.5|39535.5|39495.5|0
1642735020000|2022-01-21 03:17:00|39535.5|39495.5|39535.5|39495.5|39537.5|39497.5|39535.5|39495.5|0
1642735030000|2022-01-21 03:17:10|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|0
1642735040000|2022-01-21 03:17:20|39535.5|39495.5|39535.5|39495.5|39537.5|39497.5|39535.5|39495.5|1
1642735050000|2022-01-21 03:17:30|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|39537.5|39497.5|2
1642735080000|2022-01-21 03:18:00|39545.5|39505.5|39540.5|39500.5|39545.5|39505.5|39537.5|39497.5|8
1642735100000|2022-01-21 03:18:20|39543.4|39503.4|39547.5|39507.5|39547.5|39507.5|39543.4|39503.4|0
1642735110000|2022-01-21 03:18:30|||||||||9
1642735120000|2022-01-21 03:18:40|39550.5|39510.5|39557.5|39517.5|39557.5|39517.5|39547.5|39507.5|10
1642735130000|2022-01-21 03:18:50|39559.5|39519.5|39559.5|39519.5|39569.5|39529.5|39557.5|39517.5|8
1642735140000|2022-01-21 03:19:00|39557.5|39517.5|39549.5|39509.5|39557.5|39517.5|39549.5|39509.5|1
1642735150000|2022-01-21 03:19:10|39547.5|39507.5|39545.5|39505.5|39549.5|39509.5|39537.5|39497.5|24
1642735160000|2022-01-21 03:19:20|39547.5|39507.5|39550.5|39510.5|39550.5|39510.5|39547.5|39507.5|8
1642735170000|2022-01-21 03:19:30|39553.4|39513.4|39555.5|39515.5|39555.5|39515.5|39553.4|39513.4|0
1642735180000|2022-01-21 03:19:40|39553.4|39513.4|39550.5|39510.5|39553.4|39513.4|39547.5|39507.5|4
1642735190000|2022-01-21 03:19:50|||||||||1
1642735250000|2022-01-21 03:20:50|39547.5|39507.5|39550.5|39510.5|39550.5|39510.5|39547.5|39507.5|1
1642735260000|2022-01-21 03:21:00|39547.5|39507.5|39550.5|39510.5|39550.5|39510.5|39547.5|39507.5|2
1642735270000|2022-01-21 03:21:10|39550.4|39510.4|39550.4|39510.4|39550.4|39510.4|39550.4|39510.4|0
1642735280000|2022-01-21 03:21:20|39547.5|39507.5|39550.4|39510.4|39550.4|39510.4|39547.5|39507.5|1
1642735290000|2022-01-21 03:21:30|39553.4|39513.4|39567.5|39527.5|39567.5|39527.5|39553.4|39513.4|3
1642735300000|2022-01-21 03:21:40|39554.5|39514.5|39549.5|39509.5|39554.5|39514.5|39549.5|39509.5|16
1642735310000|2022-01-21 03:21:50|39552.5|39512.5|39554.5|39514.5|39554.5|39514.5|39552.5|39512.5|0
1642735320000|2022-01-21 03:22:00|39557.5|39517.5|39557.5|39517.5|39557.5|39517.5|39557.5|39517.5|0
1642735340000|2022-01-21 03:22:20|39554.5|39514.5|39569.5|39529.5|39569.5|39529.5|39554.5|39514.5|7
1642735350000|2022-01-21 03:22:30|39567.5|39527.5|39559.5|39519.5|39567.5|39527.5|39557.5|39517.5|5
1642735360000|2022-01-21 03:22:40|39549.5|39509.5|39539.5|39499.5|39559.5|39519.5|39539.5|39499.5|16
1642735370000|2022-01-21 03:22:50|39537.5|39497.5|39527.5|39487.5|39537.5|39497.5|39527.5|39487.5|3
1642735380000|2022-01-21 03:23:00|39540.4|39500.4|39557.5|39517.5|39557.5|39517.5|39540.4|39500.4|8
1642735390000|2022-01-21 03:23:10|39554.5|39514.5|39547.5|39507.5|39557.5|39517.5|39547.5|39507.5|17
1642735400000|2022-01-21 03:23:20|39549.5|39509.5|39540.4|39500.4|39549.5|39509.5|39537.5|39497.5|17
1642735410000|2022-01-21 03:23:30|39537.5|39497.5|39557.5|39517.5|39557.5|39517.5|39537.5|39497.5|6
1642735420000|2022-01-21 03:23:40|39564.5|39524.5|39549.5|39509.5|39564.5|39524.5|39547.5|39507.5|76
1642735430000|2022-01-21 03:23:50|39541.6|39501.6|39539.5|39499.5|39541.6|39501.6|39537.5|39497.5|10
1642735440000|2022-01-21 03:24:00|39537.5|39497.5|39542.5|39502.5|39545.4|39505.4|39530.4|39490.4|7
1642735450000|2022-01-21 03:24:10|39540.4|39500.4|39547.5|39507.5|39547.5|39507.5|39540.4|39500.4|0
1642735460000|2022-01-21 03:24:20|39545.4|39505.4|39559.5|39519.5|39559.5|39519.5|39545.4|39505.4|22
1642735480000|2022-01-21 03:24:40|39557.5|39517.5|39545.4|39505.4|39559.5|39519.5|39537.5|39497.5|24
1642735490000|2022-01-21 03:24:50|39543.4|39503.4|39540.4|39500.4|39543.4|39503.4|39530.4|39490.4|3
1642735500000|2022-01-21 03:25:00|39543.4|39503.4|39552.5|39512.5|39555.4|39515.4|39535.4|39495.4|21
1642735510000|2022-01-21 03:25:10|39557.5|39517.5|39557.5|39517.5|39557.5|39517.5|39552.5|39512.5|24
1642735520000|2022-01-21 03:25:20|39556.6|39516.6|39554.5|39514.5|39556.6|39516.6|39549.5|39509.5|2
1642735530000|2022-01-21 03:25:30|39551.6|39511.6|39549.5|39509.5|39551.6|39511.6|39549.5|39509.5|2
1642735540000|2022-01-21 03:25:40|39547.5|39507.5|39537.5|39497.5|39549.5|39509.5|39537.5|39497.5|149
1642735550000|2022-01-21 03:25:50|39547.5|39507.5|39542.5|39502.5|39547.5|39507.5|39537.5|39497.5|6
1642735560000|2022-01-21 03:26:00|39547.5|39507.5|39557.5|39517.5|39557.5|39517.5|39547.5|39507.5|6
1642735570000|2022-01-21 03:26:10|39556.6|39516.6|39559.5|39519.5|39559.5|39519.5|39551.6|39511.6|8
1642735580000|2022-01-21 03:26:20|39551.6|39511.6|39537.5|39497.5|39551.6|39511.6|39537.5|39497.5|8
1642735590000|2022-01-21 03:26:30|39535.4|39495.4|39547.5|39507.5|39547.5|39507.5|39527.5|39487.5|4
1642735600000|2022-01-21 03:26:40|39549.5|39509.5|39556.6|39516.6|39557.5|39517.5|39549.5|39509.5|5
1642735610000|2022-01-21 03:26:50|39551.6|39511.6|39541.6|39501.6|39559.5|39519.5|39541.6|39501.6|2
1642735620000|2022-01-21 03:27:00|39537.5|39497.5|39540.4|39500.4|39547.5|39507.5|39537.5|39497.5|8
1642735630000|2022-01-21 03:27:10|39542.5|39502.5|39547.5|39507.5|39557.5|39517.5|39542.5|39502.5|16
1642735650000|2022-01-21 03:27:30|39545.4|39505.4|39547.5|39507.5|39547.5|39507.5|39539.5|39499.5|10
1642735660000|2022-01-21 03:27:40|39543.4|39503.4|39549.5|39509.5|39557.5|39517.5|39543.4|39503.4|5
1642735670000|2022-01-21 03:27:50|39547.5|39507.5|39544.5|39504.5|39547.5|39507.5|39542.5|39502.5|6
1642735680000|2022-01-21 03:28:00|39541.6|39501.6|39527.5|39487.5|39541.6|39501.6|39527.5|39487.5|28
1642735690000|2022-01-21 03:28:10|39535.4|39495.4|39547.5|39507.5|39554.5|39514.5|39535.4|39495.4|11
1642735700000|2022-01-21 03:28:20|39550.4|39510.4|39551.6|39511.6|39561.6|39521.6|39547.5|39507.5|7
1642735710000|2022-01-21 03:28:30|39556.6|39516.6|39551.6|39511.6|39556.6|39516.6|39551.6|39511.6|2
1642735720000|2022-01-21 03:28:40|39544.5|39504.5|39529.5|39489.5|39546.6|39506.6|39529.5|39489.5|15
1642735730000|2022-01-21 03:28:50|39532.5|39492.5|39547.5|39507.5|39547.5|39507.5|39527.5|39487.5|17
1642735740000|2022-01-21 03:29:00|39557.5|39517.5|39544.5|39504.5|39559.5|39519.5|39542.5|39502.5|20
1642735750000|2022-01-21 03:29:10|39547.5|39507.5|39544.5|39504.5|39547.5|39507.5|39539.5|39499.5|2
1642735760000|2022-01-21 03:29:20|39537.5|39497.5|39523.4|39483.4|39537.5|39497.5|39523.4|39483.4|11
1642735770000|2022-01-21 03:29:30|39525.4|39485.4|39530.4|39490.4|39530.4|39490.4|39522.5|39482.5|8
1642735780000|2022-01-21 03:29:40|39535.4|39495.4|39551.6|39511.6|39551.6|39511.6|39535.4|39495.4|11
1642735790000|2022-01-21 03:29:50|39544.5|39504.5|39546.6|39506.6|39546.6|39506.6|39544.5|39504.5|38
1642735810000|2022-01-21 03:30:10|39544.5|39504.5|39546.6|39506.6|39546.6|39506.6|39544.5|39504.5|1
1642735820000|2022-01-21 03:30:20|39542.5|39502.5|39544.5|39504.5|39544.5|39504.5|39542.5|39502.5|0
1642735830000|2022-01-21 03:30:30|39542.5|39502.5|39534.5|39494.5|39547.5|39507.5|39534.5|39494.5|18
1642735840000|2022-01-21 03:30:40|39532.5|39492.5|39539.5|39499.5|39539.5|39499.5|39532.5|39492.5|0
1642735850000|2022-01-21 03:30:50|||||||||6
1642735870000|2022-01-21 03:31:10|39529.5|39489.5|39529.5|39489.5|39529.5|39489.5|39529.5|39489.5|2
1642735880000|2022-01-21 03:31:20|39521.6|39481.6|39519.5|39479.5|39521.6|39481.6|39519.5|39479.5|4
1642735910000|2022-01-21 03:31:50|||||||||2
1642735960000|2022-01-21 03:32:40|39517.5|39477.5|39511.6|39471.6|39517.5|39477.5|39511.6|39471.6|1
1642735970000|2022-01-21 03:32:50|39509.5|39469.5|39509.5|39469.5|39509.5|39469.5|39509.5|39469.5|0
1642735980000|2022-01-21 03:33:00|39506.6|39466.6|39509.5|39469.5|39509.5|39469.5|39504.5|39464.5|7
1642736000000|2022-01-21 03:33:20|||||||||1
1642736040000|2022-01-21 03:34:00|39506.6|39466.6|39506.6|39466.6|39506.6|39466.6|39506.6|39466.6|0
1642736100000|2022-01-21 03:35:00|39504.5|39464.5|39501.6|39461.6|39504.5|39464.5|39501.6|39461.6|1
1642736150000|2022-01-21 03:35:50|39491.6|39451.6|39491.6|39451.6|39491.6|39451.6|39491.6|39451.6|2
1642736160000|2022-01-21 03:36:00|39489.5|39449.5|39484.5|39444.5|39489.5|39449.5|39484.5|39444.5|1
1642736190000|2022-01-21 03:36:30|39481.6|39441.6|39481.6|39441.6|39481.6|39441.6|39481.6|39441.6|0
1642736200000|2022-01-21 03:36:40|39479.5|39439.5|39479.5|39439.5|39479.5|39439.5|39479.5|39439.5|0
1642736210000|2022-01-21 03:36:50|39482.5|39442.5|39482.5|39442.5|39482.5|39442.5|39482.5|39442.5|1
1642736400000|2022-01-21 03:40:00|39477.5|39437.5|39482.5|39442.5|39482.5|39442.5|39477.5|39437.5|0
1642736590000|2022-01-21 03:43:10|39479.5|39439.5|39477.5|39437.5|39479.5|39439.5|39477.5|39437.5|0
1642736630000|2022-01-21 03:43:50|||||||||2
1642736650000|2022-01-21 03:44:10|39480.4|39440.4|39482.5|39442.5|39482.5|39442.5|39480.4|39440.4|0
1642736680000|2022-01-21 03:44:40|39482.4|39442.4|39482.4|39442.4|39482.4|39442.4|39482.4|39442.4|0
1642736710000|2022-01-21 03:45:10|39477.4|39437.4|39477.4|39437.4|39477.4|39437.4|39477.4|39437.4|1
1642736760000|2022-01-21 03:46:00|39482.4|39442.4|39482.4|39442.4|39482.4|39442.4|39482.4|39442.4|1
1642736810000|2022-01-21 03:46:50|39474.5|39434.5|39477.4|39437.4|39477.4|39437.4|39474.5|39434.5|3
1642736840000|2022-01-21 03:47:20|39474.5|39434.5|39474.5|39434.5|39474.5|39434.5|39474.5|39434.5|0
1642736880000|2022-01-21 03:48:00|39469.5|39429.5|39464.5|39424.5|39469.5|39429.5|39464.5|39424.5|1
1642736890000|2022-01-21 03:48:10|39467.4|39427.4|39467.4|39427.4|39467.4|39427.4|39467.4|39427.4|0
1642736900000|2022-01-21 03:48:20|39464.5|39424.5|39459.5|39419.5|39464.5|39424.5|39459.5|39419.5|1
1642736910000|2022-01-21 03:48:30|39460.4|39420.4|39460.4|39420.4|39460.4|39420.4|39460.4|39420.4|3
1642736920000|2022-01-21 03:48:40|39462.4|39422.4|39462.4|39422.4|39462.4|39422.4|39462.4|39422.4|0
1642736930000|2022-01-21 03:48:50|39467.4|39427.4|39472.4|39432.4|39472.4|39432.4|39467.4|39427.4|0
1642737030000|2022-01-21 03:50:30|39475.4|39435.4|39477.4|39437.4|39477.4|39437.4|39475.4|39435.4|0
1642737130000|2022-01-21 03:52:10|39480.4|39440.4|39480.4|39440.4|39480.4|39440.4|39480.4|39440.4|1
1642737140000|2022-01-21 03:52:20|39482.4|39442.4|39482.4|39442.4|39482.4|39442.4|39482.4|39442.4|0
1642737150000|2022-01-21 03:52:30|39490.4|39450.4|39495.4|39455.4|39497.4|39457.4|39490.4|39450.4|1
1642737170000|2022-01-21 03:52:50|39497.4|39457.4|39497.4|39457.4|39497.4|39457.4|39497.4|39457.4|0
1642737180000|2022-01-21 03:53:00|39500.4|39460.4|39503.3|39463.3|39503.3|39463.3|39500.4|39460.4|4
1642737190000|2022-01-21 03:53:10|39505.4|39465.4|39495.4|39455.4|39505.4|39465.4|39495.4|39455.4|2
1642737200000|2022-01-21 03:53:20|39490.4|39450.4|39500.4|39460.4|39500.4|39460.4|39490.4|39450.4|8
1642737210000|2022-01-21 03:53:30|39505.4|39465.4|39507.4|39467.4|39507.4|39467.4|39502.4|39462.4|1
1642737220000|2022-01-21 03:53:40|39500.4|39460.4|39500.4|39460.4|39500.4|39460.4|39500.4|39460.4|9
1642737230000|2022-01-21 03:53:50|39497.4|39457.4|39497.4|39457.4|39497.4|39457.4|39497.4|39457.4|0
1642737240000|2022-01-21 03:54:00|39494.5|39454.5|39492.4|39452.4|39494.5|39454.5|39490.4|39450.4|0
1642737260000|2022-01-21 03:54:20|39490.4|39450.4|39487.4|39447.4|39490.4|39450.4|39487.4|39447.4|0
1642737290000|2022-01-21 03:54:50|39490.4|39450.4|39492.4|39452.4|39492.4|39452.4|39490.4|39450.4|0
1642737300000|2022-01-21 03:55:00|39490.4|39450.4|39487.4|39447.4|39490.4|39450.4|39487.4|39447.4|0
1642737310000|2022-01-21 03:55:10|39490.4|39450.4|39492.4|39452.4|39492.4|39452.4|39490.4|39450.4|1
1642737350000|2022-01-21 03:55:50|39489.5|39449.5|39485.4|39445.4|39489.5|39449.5|39485.4|39445.4|0
1642737370000|2022-01-21 03:56:10|39487.4|39447.4|39487.4|39447.4|39487.4|39447.4|39487.4|39447.4|0
1642737390000|2022-01-21 03:56:30|39485.4|39445.4|39485.4|39445.4|39485.4|39445.4|39485.4|39445.4|0
1642737400000|2022-01-21 03:56:40|39487.4|39447.4|39485.4|39445.4|39487.4|39447.4|39480.4|39440.4|1
1642737410000|2022-01-21 03:56:50|39487.4|39447.4|39487.4|39447.4|39487.4|39447.4|39487.4|39447.4|0
1642737440000|2022-01-21 03:57:20|39485.4|39445.4|39477.4|39437.4|39485.4|39445.4|39477.4|39437.4|1
1642737460000|2022-01-21 03:57:40|39475.4|39435.4|39477.4|39437.4|39477.4|39437.4|39475.4|39435.4|0
1642737470000|2022-01-21 03:57:50|39475.4|39435.4|39472.4|39432.4|39477.4|39437.4|39472.4|39432.4|3
1642737490000|2022-01-21 03:58:10|39469.5|39429.5|39467.4|39427.4|39469.5|39429.5|39467.4|39427.4|1
1642737570000|2022-01-21 03:59:30|39465.4|39425.4|39457.4|39417.4|39465.4|39425.4|39457.4|39417.4|2
1642737580000|2022-01-21 03:59:40|39462.4|39422.4|39462.4|39422.4|39462.4|39422.4|39462.4|39422.4|2
1642737610000|2022-01-21 04:00:10|39467.4|39427.4|39474.5|39434.5|39474.5|39434.5|39467.4|39427.4|6
1642737620000|2022-01-21 04:00:20|39477.4|39437.4|39474.5|39434.5|39477.4|39437.4|39474.5|39434.5|0
1642737630000|2022-01-21 04:00:30|39471.5|39431.5|39474.5|39434.5|39474.5|39434.5|39469.5|39429.5|1
1642737660000|2022-01-21 04:01:00|39479.5|39439.5|39479.5|39439.5|39479.5|39439.5|39474.5|39434.5|0
1642737680000|2022-01-21 04:01:20|39477.4|39437.4|39474.5|39434.5|39477.4|39437.4|39469.5|39429.5|2
1642737700000|2022-01-21 04:01:40|39477.4|39437.4|39479.5|39439.5|39479.5|39439.5|39477.4|39437.4|0
1642737710000|2022-01-21 04:01:50|39474.5|39434.5|39474.5|39434.5|39474.5|39434.5|39474.5|39434.5|0
1642737720000|2022-01-21 04:02:00|39479.5|39439.5|39477.4|39437.4|39479.5|39439.5|39469.5|39429.5|13
1642737740000|2022-01-21 04:02:20|39474.5|39434.5|39474.5|39434.5|39474.5|39434.5|39469.5|39429.5|2
1642737750000|2022-01-21 04:02:30|39471.5|39431.5|39471.5|39431.5|39474.5|39434.5|39467.4|39427.4|1
1642737760000|2022-01-21 04:02:40|39474.5|39434.5|39469.5|39429.5|39474.5|39434.5|39469.5|39429.5|1
1642737800000|2022-01-21 04:03:20|39467.4|39427.4|39470.4|39430.4|39470.4|39430.4|39467.4|39427.4|37
1642737810000|2022-01-21 04:03:30|39474.5|39434.5|39477.4|39437.4|39477.4|39437.4|39470.4|39430.4|0
1642737820000|2022-01-21 04:03:40|39485.4|39445.4|39485.4|39445.4|39485.4|39445.4|39485.4|39445.4|1
1642737830000|2022-01-21 04:03:50|39480.4|39440.4|39480.4|39440.4|39480.4|39440.4|39480.4|39440.4|0
1642737850000|2022-01-21 04:04:10|39492.4|39452.4|39492.4|39452.4|39492.4|39452.4|39490.4|39450.4|6
1642737860000|2022-01-21 04:04:20|39495.4|39455.4|39500.4|39460.4|39500.4|39460.4|39495.4|39455.4|7
1642737890000|2022-01-21 04:04:50|39506.5|39466.5|39510.4|39470.4|39510.4|39470.4|39506.5|39466.5|5
1642737900000|2022-01-21 04:05:00|||||||||1
1642737910000|2022-01-21 04:05:10|||||||||1
1642737930000|2022-01-21 04:05:30|39520.4|39480.4|39527.4|39487.4|39527.4|39487.4|39520.4|39480.4|4
1642737940000|2022-01-21 04:05:40|39525.4|39485.4|39527.4|39487.4|39527.4|39487.4|39525.4|39485.4|0
1642737980000|2022-01-21 04:06:20|39525.4|39485.4|39520.4|39480.4|39525.4|39485.4|39520.4|39480.4|1
1642738000000|2022-01-21 04:06:40|39517.4|39477.4|39517.4|39477.4|39517.4|39477.4|39517.4|39477.4|0
1642738010000|2022-01-21 04:06:50|39519.5|39479.5|39512.4|39472.4|39519.5|39479.5|39512.4|39472.4|1
1642738020000|2022-01-21 04:07:00|39507.4|39467.4|39507.4|39467.4|39507.4|39467.4|39507.4|39467.4|1
1642738030000|2022-01-21 04:07:10|39505.4|39465.4|39505.4|39465.4|39505.4|39465.4|39505.4|39465.4|0
1642738070000|2022-01-21 04:07:50|39507.4|39467.4|39507.4|39467.4|39507.4|39467.4|39507.4|39467.4|0
1642738090000|2022-01-21 04:08:10|39509.5|39469.5|39509.5|39469.5|39509.5|39469.5|39509.5|39469.5|0
1642738180000|2022-01-21 04:09:40|39509.4|39469.4|39509.4|39469.4|39509.4|39469.4|39509.4|39469.4|0
1642738210000|2022-01-21 04:10:10|39514.4|39474.4|39514.4|39474.4|39514.4|39474.4|39514.4|39474.4|0
1642738220000|2022-01-21 04:10:20|39524.4|39484.4|39524.4|39484.4|39524.4|39484.4|39524.4|39484.4|0
1642738240000|2022-01-21 04:10:40|39514.4|39474.4|39496.5|39456.5|39514.4|39474.4|39496.5|39456.5|12
1642738280000|2022-01-21 04:11:20|39494.4|39454.4|39494.4|39454.4|39494.4|39454.4|39487.4|39447.4|1
1642738290000|2022-01-21 04:11:30|39487.4|39447.4|39477.4|39437.4|39487.4|39447.4|39477.4|39437.4|29
1642738300000|2022-01-21 04:11:40|39479.4|39439.4|39479.4|39439.4|39479.4|39439.4|39479.4|39439.4|0
1642738310000|2022-01-21 04:11:50|39482.4|39442.4|39492.4|39452.4|39495.3|39455.3|39482.4|39442.4|1
1642738320000|2022-01-21 04:12:00|39497.4|39457.4|39497.4|39457.4|39497.4|39457.4|39497.4|39457.4|0
1642738340000|2022-01-21 04:12:20|39499.4|39459.4|39509.4|39469.4|39509.4|39469.4|39499.4|39459.4|45
1642738350000|2022-01-21 04:12:30|39499.4|39459.4|39494.4|39454.4|39499.4|39459.4|39494.4|39454.4|5
1642738370000|2022-01-21 04:12:50|39491.5|39451.5|39492.4|39452.4|39494.4|39454.4|39491.5|39451.5|3
1642738380000|2022-01-21 04:13:00|39489.4|39449.4|39480.3|39440.3|39489.4|39449.4|39480.3|39440.3|2
1642738390000|2022-01-21 04:13:10|39486.5|39446.5|39497.4|39457.4|39497.4|39457.4|39486.5|39446.5|3
1642738400000|2022-01-21 04:13:20|||||||||6
1642738410000|2022-01-21 04:13:30|||||||||2
1642738420000|2022-01-21 04:13:40|39499.4|39459.4|39499.4|39459.4|39499.4|39459.4|39499.4|39459.4|0
1642738430000|2022-01-21 04:13:50|39507.4|39467.4|39501.5|39461.5|39507.4|39467.4|39496.5|39456.5|9
1642738450000|2022-01-21 04:14:10|39498.5|39458.5|39491.5|39451.5|39498.5|39458.5|39491.5|39451.5|0
1642738460000|2022-01-21 04:14:20|39489.4|39449.4|39492.4|39452.4|39492.4|39452.4|39482.4|39442.4|9
1642738490000|2022-01-21 04:14:50|39494.4|39454.4|39501.5|39461.5|39501.5|39461.5|39494.4|39454.4|0
1642738500000|2022-01-21 04:15:00|39499.4|39459.4|39509.4|39469.4|39509.4|39469.4|39499.4|39459.4|1
1642738530000|2022-01-21 04:15:30|39506.5|39466.5|39506.5|39466.5|39506.5|39466.5|39506.5|39466.5|5
1642738560000|2022-01-21 04:16:00|39509.4|39469.4|39509.4|39469.4|39509.4|39469.4|39509.4|39469.4|1
1642738570000|2022-01-21 04:16:10|39504.4|39464.4|39504.4|39464.4|39504.4|39464.4|39504.4|39464.4|10
1642738580000|2022-01-21 04:16:20|39501.5|39461.5|39501.5|39461.5|39501.5|39461.5|39501.5|39461.5|5
1642738610000|2022-01-21 04:16:50|39504.4|39464.4|39504.4|39464.4|39504.4|39464.4|39504.4|39464.4|0
1642738620000|2022-01-21 04:17:00|39502.4|39462.4|39502.4|39462.4|39502.4|39462.4|39502.4|39462.4|0
1642738630000|2022-01-21 04:17:10|39504.4|39464.4|39504.4|39464.4|39504.4|39464.4|39504.4|39464.4|0
1642738680000|2022-01-21 04:18:00|39501.5|39461.5|39501.5|39461.5|39501.5|39461.5|39501.5|39461.5|0
1642738690000|2022-01-21 04:18:10|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|5
1642738710000|2022-01-21 04:18:30|39492.4|39452.4|39494.4|39454.4|39494.4|39454.4|39492.4|39452.4|0
1642738720000|2022-01-21 04:18:40|39492.4|39452.4|39492.4|39452.4|39492.4|39452.4|39492.4|39452.4|0
1642738740000|2022-01-21 04:19:00|39494.4|39454.4|39494.4|39454.4|39494.4|39454.4|39494.4|39454.4|1
1642738750000|2022-01-21 04:19:10|39492.4|39452.4|39492.4|39452.4|39492.4|39452.4|39492.4|39452.4|0
1642738790000|2022-01-21 04:19:50|39487.4|39447.4|39482.4|39442.4|39487.4|39447.4|39482.4|39442.4|1
1642738830000|2022-01-21 04:20:30|39477.4|39437.4|39477.4|39437.4|39477.4|39437.4|39477.4|39437.4|0
1642738840000|2022-01-21 04:20:40|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|1
1642738850000|2022-01-21 04:20:50|39486.5|39446.5|39484.4|39444.4|39486.5|39446.5|39484.4|39444.4|0
1642738860000|2022-01-21 04:21:00|39489.4|39449.4|39494.4|39454.4|39494.4|39454.4|39489.4|39449.4|6
1642738880000|2022-01-21 04:21:20|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|0
1642738910000|2022-01-21 04:21:50|39494.4|39454.4|39494.4|39454.4|39494.4|39454.4|39494.4|39454.4|1
1642738960000|2022-01-21 04:22:40|||||||||2
1642738970000|2022-01-21 04:22:50|39491.5|39451.5|39489.4|39449.4|39491.5|39451.5|39489.4|39449.4|0
1642738980000|2022-01-21 04:23:00|39491.5|39451.5|39494.4|39454.4|39494.4|39454.4|39491.5|39451.5|2
1642738990000|2022-01-21 04:23:10|39497.4|39457.4|39494.4|39454.4|39497.4|39457.4|39494.4|39454.4|2
1642739030000|2022-01-21 04:23:50|39486.5|39446.5|39486.5|39446.5|39486.5|39446.5|39486.5|39446.5|1
1642739040000|2022-01-21 04:24:00|39488.5|39448.5|39483.5|39443.5|39488.5|39448.5|39483.5|39443.5|0
1642739060000|2022-01-21 04:24:20|||||||||1
1642739070000|2022-01-21 04:24:30|39484.4|39444.4|39484.4|39444.4|39484.4|39444.4|39484.4|39444.4|1
1642739120000|2022-01-21 04:25:20|39479.4|39439.4|39479.4|39439.4|39479.4|39439.4|39479.4|39439.4|0
1642739130000|2022-01-21 04:25:30|39485.6|39445.6|39491.5|39451.5|39491.5|39451.5|39485.6|39445.6|2
1642739140000|2022-01-21 04:25:40|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|0
1642739210000|2022-01-21 04:26:50|39492.4|39452.4|39494.4|39454.4|39494.4|39454.4|39492.4|39452.4|0
1642739220000|2022-01-21 04:27:00|39492.4|39452.4|39489.4|39449.4|39492.4|39452.4|39489.4|39449.4|0
1642739310000|2022-01-21 04:28:30|39492.4|39452.4|39489.4|39449.4|39492.4|39452.4|39489.4|39449.4|0
1642739390000|2022-01-21 04:29:50|39510.3|39470.3|39510.3|39470.3|39510.3|39470.3|39510.3|39470.3|4
1642739400000|2022-01-21 04:30:00|39512.4|39472.4|39510.3|39470.3|39512.4|39472.4|39510.3|39470.3|1
1642739410000|2022-01-21 04:30:10|39512.4|39472.4|39512.4|39472.4|39512.4|39472.4|39512.4|39472.4|0
1642739470000|2022-01-21 04:31:10|||||||||4
1642739530000|2022-01-21 04:32:10|39509.4|39469.4|39499.4|39459.4|39509.4|39469.4|39499.4|39459.4|0
1642739540000|2022-01-21 04:32:20|39495.6|39455.6|39507.4|39467.4|39509.4|39469.4|39495.6|39455.6|1
1642739570000|2022-01-21 04:32:50|39505.3|39465.3|39505.3|39465.3|39505.3|39465.3|39505.3|39465.3|0
1642739590000|2022-01-21 04:33:10|39507.4|39467.4|39507.4|39467.4|39507.4|39467.4|39507.4|39467.4|0
1642739690000|2022-01-21 04:34:50|39505.3|39465.3|39507.4|39467.4|39507.4|39467.4|39505.3|39465.3|0
1642739770000|2022-01-21 04:36:10|39507.3|39467.3|39507.3|39467.3|39507.3|39467.3|39507.3|39467.3|0
1642739800000|2022-01-21 04:36:40|39501.4|39461.4|39492.3|39452.3|39501.4|39461.4|39492.3|39452.3|0
1642739810000|2022-01-21 04:36:50|39494.4|39454.4|39484.4|39444.4|39494.4|39454.4|39484.4|39444.4|0
1642739820000|2022-01-21 04:37:00|39482.3|39442.3|39494.4|39454.4|39494.4|39454.4|39482.3|39442.3|1
1642739870000|2022-01-21 04:37:50|39492.3|39452.3|39492.3|39452.3|39492.3|39452.3|39492.3|39452.3|0
1642739880000|2022-01-21 04:38:00|39494.4|39454.4|39494.4|39454.4|39494.4|39454.4|39494.4|39454.4|0
1642739890000|2022-01-21 04:38:10|39496.4|39456.4|39494.4|39454.4|39496.4|39456.4|39494.4|39454.4|0
1642739920000|2022-01-21 04:38:40|39479.4|39439.4|39494.4|39454.4|39494.4|39454.4|39479.4|39439.4|1
1642739950000|2022-01-21 04:39:10|39497.3|39457.3|39497.3|39457.3|39499.4|39459.4|39497.3|39457.3|0
1642740000000|2022-01-21 04:40:00|39499.4|39459.4|39497.3|39457.3|39499.4|39459.4|39497.3|39457.3|0
1642740040000|2022-01-21 04:40:40|39499.4|39459.4|39494.4|39454.4|39499.4|39459.4|39491.4|39451.4|1
1642740180000|2022-01-21 04:43:00|39499.4|39459.4|39494.4|39454.4|39499.4|39459.4|39494.4|39454.4|0
1642740220000|2022-01-21 04:43:40|39479.4|39439.4|39494.4|39454.4|39494.4|39454.4|39479.4|39439.4|1
1642740250000|2022-01-21 04:44:10|39502.3|39462.3|39502.3|39462.3|39502.3|39462.3|39502.3|39462.3|0
1642740260000|2022-01-21 04:44:20|39499.4|39459.4|39497.3|39457.3|39502.3|39462.3|39497.3|39457.3|0
1642740270000|2022-01-21 04:44:30|39499.4|39459.4|39499.4|39459.4|39499.4|39459.4|39499.4|39459.4|0
1642740290000|2022-01-21 04:44:50|39497.3|39457.3|39497.3|39457.3|39497.3|39457.3|39497.3|39457.3|0
1642740300000|2022-01-21 04:45:00|39499.4|39459.4|39499.4|39459.4|39499.4|39459.4|39497.3|39457.3|0
1642740310000|2022-01-21 04:45:10|39497.3|39457.3|39497.3|39457.3|39497.3|39457.3|39497.3|39457.3|0
1642740320000|2022-01-21 04:45:20|39499.4|39459.4|39497.3|39457.3|39499.4|39459.4|39497.3|39457.3|0
1642740340000|2022-01-21 04:45:40|39495.3|39455.3|39495.3|39455.3|39497.3|39457.3|39489.4|39449.4|1
1642740380000|2022-01-21 04:46:20|39497.3|39457.3|39497.3|39457.3|39497.3|39457.3|39495.3|39455.3|0
1642740390000|2022-01-21 04:46:30|39495.3|39455.3|39495.3|39455.3|39497.3|39457.3|39495.3|39455.3|0
1642740430000|2022-01-21 04:47:10|39492.3|39452.3|39492.3|39452.3|39492.3|39452.3|39492.3|39452.3|0
1642740470000|2022-01-21 04:47:50|39497.3|39457.3|39494.4|39454.4|39497.3|39457.3|39492.3|39452.3|0
1642740480000|2022-01-21 04:48:00|39492.3|39452.3|39492.3|39452.3|39492.3|39452.3|39492.3|39452.3|0
1642740490000|2022-01-21 04:48:10|39494.4|39454.4|39494.4|39454.4|39494.4|39454.4|39492.3|39452.3|0
1642740500000|2022-01-21 04:48:20|39492.3|39452.3|39494.4|39454.4|39494.4|39454.4|39492.3|39452.3|0
1642740510000|2022-01-21 04:48:30|39487.3|39447.3|39499.4|39459.4|39499.4|39459.4|39487.3|39447.3|1
1642740530000|2022-01-21 04:48:50|39495.3|39455.3|39497.3|39457.3|39497.3|39457.3|39495.3|39455.3|0
1642740580000|2022-01-21 04:49:40|39487.3|39447.3|39484.4|39444.4|39487.3|39447.3|39482.3|39442.3|0
1642740590000|2022-01-21 04:49:50|39481.4|39441.4|39492.3|39452.3|39492.3|39452.3|39477.3|39437.3|1
1642740620000|2022-01-21 04:50:20|39486.4|39446.4|39484.4|39444.4|39486.4|39446.4|39482.3|39442.3|0
1642740630000|2022-01-21 04:50:30|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|0
1642740660000|2022-01-21 04:51:00|39487.3|39447.3|39487.3|39447.3|39487.3|39447.3|39487.3|39447.3|0
1642740680000|2022-01-21 04:51:20|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|0
1642740690000|2022-01-21 04:51:30|39487.3|39447.3|39487.3|39447.3|39487.3|39447.3|39487.3|39447.3|0
1642740730000|2022-01-21 04:52:10|39477.3|39437.3|39477.3|39437.3|39477.3|39437.3|39477.3|39437.3|0
1642740770000|2022-01-21 04:52:50|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|1
1642740880000|2022-01-21 04:54:40|39487.3|39447.3|39477.3|39437.3|39487.3|39447.3|39477.3|39437.3|0
1642740900000|2022-01-21 04:55:00|39474.4|39434.4|39469.4|39429.4|39474.4|39434.4|39469.4|39429.4|1
1642740910000|2022-01-21 04:55:10|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|1
1642740940000|2022-01-21 04:55:40|39477.3|39437.3|39477.3|39437.3|39477.3|39437.3|39477.3|39437.3|0
1642740960000|2022-01-21 04:56:00|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|0
1642741030000|2022-01-21 04:57:10|39471.4|39431.4|39483.2|39443.2|39483.2|39443.2|39471.4|39431.4|1
1642741050000|2022-01-21 04:57:30|39487.3|39447.3|39487.3|39447.3|39487.3|39447.3|39487.3|39447.3|0
1642741070000|2022-01-21 04:57:50|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|0
1642741100000|2022-01-21 04:58:20|39487.3|39447.3|39487.3|39447.3|39487.3|39447.3|39487.3|39447.3|0
1642741180000|2022-01-21 04:59:40|39484.4|39444.4|39484.4|39444.4|39484.4|39444.4|39484.4|39444.4|0
1642741200000|2022-01-21 05:00:00|39477.3|39437.3|39484.4|39444.4|39484.4|39444.4|39477.3|39437.3|1
1642741270000|2022-01-21 05:01:10|39479.4|39439.4|39482.3|39442.3|39482.3|39442.3|39473.5|39433.5|1
1642741440000|2022-01-21 05:04:00|39480.2|39440.2|39482.3|39442.3|39482.3|39442.3|39480.2|39440.2|1
1642741470000|2022-01-21 05:04:30|39480.2|39440.2|39482.3|39442.3|39482.3|39442.3|39480.2|39440.2|0
1642741480000|2022-01-21 05:04:40|39480.2|39440.2|39482.3|39442.3|39482.3|39442.3|39480.2|39440.2|0
1642741530000|2022-01-21 05:05:30|39480.2|39440.2|39480.2|39440.2|39480.2|39440.2|39480.2|39440.2|0
1642741620000|2022-01-21 05:07:00|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|0
1642741640000|2022-01-21 05:07:20|39480.2|39440.2|39482.3|39442.3|39482.3|39442.3|39480.2|39440.2|0
1642741650000|2022-01-21 05:07:30|39480.2|39440.2|39480.2|39440.2|39480.2|39440.2|39480.2|39440.2|0
1642741930000|2022-01-21 05:12:10|39484.3|39444.3|39484.3|39444.3|39484.3|39444.3|39484.3|39444.3|2
1642741940000|2022-01-21 05:12:20|||||||||8
1642742000000|2022-01-21 05:13:20|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|0
1642742080000|2022-01-21 05:14:40|39473.4|39433.4|39480.2|39440.2|39480.2|39440.2|39473.4|39433.4|1
1642742090000|2022-01-21 05:14:50|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|0
1642742170000|2022-01-21 05:16:10|39473.4|39433.4|39477.3|39437.3|39477.3|39437.3|39473.4|39433.4|1
1642742260000|2022-01-21 05:17:40|39467.3|39427.3|39462.3|39422.3|39467.3|39427.3|39462.3|39422.3|0
1642742270000|2022-01-21 05:17:50|39464.3|39424.3|39477.3|39437.3|39477.3|39437.3|39461.4|39421.4|1
1642742280000|2022-01-21 05:18:00|||||||||1
1642742410000|2022-01-21 05:20:10|39475.2|39435.2|39477.3|39437.3|39477.3|39437.3|39475.2|39435.2|0
1642742420000|2022-01-21 05:20:20|39475.2|39435.2|39485.2|39445.2|39485.2|39445.2|39475.2|39435.2|0
1642742530000|2022-01-21 05:22:10|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|0
1642742590000|2022-01-21 05:23:10|39480.2|39440.2|39482.3|39442.3|39482.3|39442.3|39480.2|39440.2|0
1642742640000|2022-01-21 05:24:00|39484.3|39444.3|39482.3|39442.3|39484.3|39444.3|39482.3|39442.3|0
1642742650000|2022-01-21 05:24:10|39477.3|39437.3|39477.3|39437.3|39477.3|39437.3|39477.3|39437.3|0
1642742710000|2022-01-21 05:25:10|39474.3|39434.3|39474.3|39434.3|39474.3|39434.3|39474.3|39434.3|1
1642742720000|2022-01-21 05:25:20|||||||||1
1642742780000|2022-01-21 05:26:20|39472.3|39432.3|39472.3|39432.3|39472.3|39432.3|39472.3|39432.3|0
1642742860000|2022-01-21 05:27:40|39472.2|39432.2|39472.2|39432.2|39472.2|39432.2|39472.2|39432.2|0
1642742920000|2022-01-21 05:28:40|39474.3|39434.3|39470.2|39430.2|39474.3|39434.3|39470.2|39430.2|0
1642742940000|2022-01-21 05:29:00|39472.2|39432.2|39472.2|39432.2|39472.2|39432.2|39472.2|39432.2|0
1642742960000|2022-01-21 05:29:20|39476.4|39436.4|39476.4|39436.4|39476.4|39436.4|39476.4|39436.4|0
1642743000000|2022-01-21 05:30:00|39487.2|39447.2|39487.2|39447.2|39487.2|39447.2|39487.2|39447.2|2
1642743020000|2022-01-21 05:30:20|39489.3|39449.3|39507.2|39467.2|39512.2|39472.2|39489.3|39449.3|4
1642743040000|2022-01-21 05:30:40|39504.3|39464.3|39504.3|39464.3|39504.3|39464.3|39504.3|39464.3|0
1642743070000|2022-01-21 05:31:10|39507.2|39467.2|39507.2|39467.2|39507.2|39467.2|39507.2|39467.2|0
1642743120000|2022-01-21 05:32:00|39512.2|39472.2|39509.3|39469.3|39514.3|39474.3|39509.3|39469.3|0
1642743160000|2022-01-21 05:32:40|39514.3|39474.3|39509.3|39469.3|39514.3|39474.3|39509.3|39469.3|0
1642743210000|2022-01-21 05:33:30|||||||||1
1642743260000|2022-01-21 05:34:20|39512.2|39472.2|39509.3|39469.3|39512.2|39472.2|39509.3|39469.3|0
1642743350000|2022-01-21 05:35:50|39514.3|39474.3|39514.3|39474.3|39514.3|39474.3|39514.3|39474.3|0
1642743360000|2022-01-21 05:36:00|39517.2|39477.2|39517.2|39477.2|39517.2|39477.2|39517.2|39477.2|0
1642743400000|2022-01-21 05:36:40|39519.3|39479.3|39527.2|39487.2|39540.2|39500.2|39519.3|39479.3|5
1642743410000|2022-01-21 05:36:50|39529.3|39489.3|39529.3|39489.3|39529.3|39489.3|39529.3|39489.3|0
1642743420000|2022-01-21 05:37:00|39527.2|39487.2|39529.3|39489.3|39532.2|39492.2|39527.2|39487.2|0
1642743460000|2022-01-21 05:37:40|39527.2|39487.2|39529.3|39489.3|39529.3|39489.3|39527.2|39487.2|0
1642743470000|2022-01-21 05:37:50|39532.2|39492.2|39532.2|39492.2|39532.2|39492.2|39532.2|39492.2|0
1642743490000|2022-01-21 05:38:10|39529.3|39489.3|39529.3|39489.3|39529.3|39489.3|39529.3|39489.3|0
1642743510000|2022-01-21 05:38:30|39527.2|39487.2|39529.3|39489.3|39529.3|39489.3|39527.2|39487.2|0
1642743540000|2022-01-21 05:39:00|39537.2|39497.2|39537.2|39497.2|39537.2|39497.2|39537.2|39497.2|0
1642743560000|2022-01-21 05:39:20|39535.2|39495.2|39535.2|39495.2|39535.2|39495.2|39535.2|39495.2|0
1642743590000|2022-01-21 05:39:50|39537.2|39497.2|39535.2|39495.2|39537.2|39497.2|39535.2|39495.2|0
1642743600000|2022-01-21 05:40:00|39537.2|39497.2|39537.2|39497.2|39537.2|39497.2|39537.2|39497.2|0
1642743630000|2022-01-21 05:40:30|39540.2|39500.2|39540.2|39500.2|39540.2|39500.2|39540.2|39500.2|0
1642743690000|2022-01-21 05:41:30|39537.2|39497.2|39537.2|39497.2|39537.2|39497.2|39537.2|39497.2|0
1642743710000|2022-01-21 05:41:50|||||||||1
1642743760000|2022-01-21 05:42:40|39557.2|39517.2|39557.2|39517.2|39559.3|39519.3|39557.2|39517.2|13
1642743840000|2022-01-21 05:44:00|39559.3|39519.3|39557.2|39517.2|39559.3|39519.3|39557.2|39517.2|0
1642743850000|2022-01-21 05:44:10|39555.2|39515.2|39555.2|39515.2|39555.2|39515.2|39555.2|39515.2|0
1642743860000|2022-01-21 05:44:20|39557.2|39517.2|39557.2|39517.2|39557.2|39517.2|39557.2|39517.2|0
1642743870000|2022-01-21 05:44:30|39559.3|39519.3|39557.2|39517.2|39559.3|39519.3|39557.2|39517.2|0
1642743910000|2022-01-21 05:45:10|39551.3|39511.3|39547.2|39507.2|39551.3|39511.3|39547.2|39507.2|0
1642743960000|2022-01-21 05:46:00|39549.3|39509.3|39559.3|39519.3|39559.3|39519.3|39549.3|39509.3|1
1642743970000|2022-01-21 05:46:10|39556.3|39516.3|39554.3|39514.3|39556.3|39516.3|39554.3|39514.3|0
1642744010000|2022-01-21 05:46:50|39556.3|39516.3|39554.3|39514.3|39556.3|39516.3|39554.3|39514.3|0
1642744030000|2022-01-21 05:47:10|39557.2|39517.2|39557.2|39517.2|39557.2|39517.2|39557.2|39517.2|0
1642744050000|2022-01-21 05:47:30|39559.3|39519.3|39559.3|39519.3|39559.3|39519.3|39559.3|39519.3|0
1642744070000|2022-01-21 05:47:50|39557.2|39517.2|39557.2|39517.2|39557.2|39517.2|39557.2|39517.2|0
1642744080000|2022-01-21 05:48:00|39559.3|39519.3|39567.2|39527.2|39567.2|39527.2|39559.3|39519.3|1
1642744100000|2022-01-21 05:48:20|39574.3|39534.3|39574.3|39534.3|39574.3|39534.3|39574.3|39534.3|3
1642744110000|2022-01-21 05:48:30|39579.3|39539.3|39582.2|39542.2|39584.3|39544.3|39579.3|39539.3|1
1642744120000|2022-01-21 05:48:40|39579.3|39539.3|39594.3|39554.3|39594.3|39554.3|39579.3|39539.3|1
1642744130000|2022-01-21 05:48:50|39592.2|39552.2|39589.3|39549.3|39592.2|39552.2|39587.2|39547.2|0
1642744140000|2022-01-21 05:49:00|39587.2|39547.2|39587.2|39547.2|39587.2|39547.2|39587.2|39547.2|0
1642744160000|2022-01-21 05:49:20|39585.2|39545.2|39587.2|39547.2|39587.2|39547.2|39585.2|39545.2|0
1642744170000|2022-01-21 05:49:30|39585.2|39545.2|39582.2|39542.2|39585.2|39545.2|39582.2|39542.2|1
1642744180000|2022-01-21 05:49:40|39589.3|39549.3|39589.3|39549.3|39589.3|39549.3|39589.3|39549.3|0
1642744200000|2022-01-21 05:50:00|39587.2|39547.2|39587.2|39547.2|39587.2|39547.2|39587.2|39547.2|0
1642744210000|2022-01-21 05:50:10|39585.2|39545.2|39587.2|39547.2|39587.2|39547.2|39585.2|39545.2|0
1642744220000|2022-01-21 05:50:20|39582.2|39542.2|39582.2|39542.2|39582.2|39542.2|39582.2|39542.2|4
1642744230000|2022-01-21 05:50:30|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|0
1642744240000|2022-01-21 05:50:40|39583.1|39543.1|39587.2|39547.2|39589.3|39549.3|39583.1|39543.1|0
1642744250000|2022-01-21 05:50:50|39592.2|39552.2|39594.3|39554.3|39594.3|39554.3|39592.2|39552.2|0
1642744270000|2022-01-21 05:51:10|39597.2|39557.2|39597.2|39557.2|39597.2|39557.2|39597.2|39557.2|2
1642744280000|2022-01-21 05:51:20|39594.3|39554.3|39594.3|39554.3|39594.3|39554.3|39594.3|39554.3|1
1642744320000|2022-01-21 05:52:00|39592.2|39552.2|39584.3|39544.3|39592.2|39552.2|39582.2|39542.2|0
1642744330000|2022-01-21 05:52:10|39582.2|39542.2|39577.2|39537.2|39582.2|39542.2|39577.2|39537.2|0
1642744340000|2022-01-21 05:52:20|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|15
1642744360000|2022-01-21 05:52:40|39567.2|39527.2|39567.2|39527.2|39570.1|39530.1|39567.2|39527.2|1
1642744370000|2022-01-21 05:52:50|39565.1|39525.1|39572.2|39532.2|39572.2|39532.2|39560.1|39520.1|50
1642744380000|2022-01-21 05:53:00|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|3
1642744390000|2022-01-21 05:53:10|39580.1|39540.1|39582.2|39542.2|39582.2|39542.2|39580.1|39540.1|0
1642744420000|2022-01-21 05:53:40|39584.3|39544.3|39584.3|39544.3|39584.3|39544.3|39584.3|39544.3|0
1642744430000|2022-01-21 05:53:50|39582.2|39542.2|39584.3|39544.3|39584.3|39544.3|39582.2|39542.2|0
1642744440000|2022-01-21 05:54:00|39587.2|39547.2|39584.3|39544.3|39587.2|39547.2|39584.3|39544.3|1
1642744450000|2022-01-21 05:54:10|39589.3|39549.3|39579.3|39539.3|39589.3|39549.3|39577.2|39537.2|5
1642744460000|2022-01-21 05:54:20|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|0
1642744470000|2022-01-21 05:54:30|39579.3|39539.3|39577.2|39537.2|39579.3|39539.3|39577.2|39537.2|5
1642744480000|2022-01-21 05:54:40|39572.2|39532.2|39582.2|39542.2|39582.2|39542.2|39572.2|39532.2|8
1642744530000|2022-01-21 05:55:30|39579.3|39539.3|39577.2|39537.2|39579.3|39539.3|39577.2|39537.2|0
1642744540000|2022-01-21 05:55:40|39580.1|39540.1|39582.2|39542.2|39582.2|39542.2|39580.1|39540.1|6
1642744550000|2022-01-21 05:55:50|39584.2|39544.2|39584.2|39544.2|39584.2|39544.2|39584.2|39544.2|0
1642744560000|2022-01-21 05:56:00|39582.2|39542.2|39582.2|39542.2|39582.2|39542.2|39582.2|39542.2|0
1642744570000|2022-01-21 05:56:10|39584.2|39544.2|39584.2|39544.2|39584.2|39544.2|39584.2|39544.2|0
1642744580000|2022-01-21 05:56:20|39587.2|39547.2|39587.2|39547.2|39587.2|39547.2|39587.2|39547.2|0
1642744590000|2022-01-21 05:56:30|39582.2|39542.2|39587.2|39547.2|39587.2|39547.2|39582.2|39542.2|1
1642744600000|2022-01-21 05:56:40|39594.2|39554.2|39594.2|39554.2|39599.2|39559.2|39594.2|39554.2|50
1642744610000|2022-01-21 05:56:50|39589.2|39549.2|39589.2|39549.2|39591.3|39551.3|39589.2|39549.2|4
1642744620000|2022-01-21 05:57:00|39584.2|39544.2|39581.3|39541.3|39589.2|39549.2|39581.3|39541.3|11
1642744630000|2022-01-21 05:57:10|39583.4|39543.4|39583.4|39543.4|39583.4|39543.4|39583.4|39543.4|0
1642744650000|2022-01-21 05:57:30|39589.2|39549.2|39581.3|39541.3|39589.2|39549.2|39581.3|39541.3|5
1642744660000|2022-01-21 05:57:40|39574.2|39534.2|39582.2|39542.2|39582.2|39542.2|39569.2|39529.2|31
1642744690000|2022-01-21 05:58:10|39579.2|39539.2|39589.2|39549.2|39589.2|39549.2|39579.2|39539.2|2
1642744700000|2022-01-21 05:58:20|39587.2|39547.2|39589.2|39549.2|39596.3|39556.3|39587.2|39547.2|15
1642744710000|2022-01-21 05:58:30|39587.2|39547.2|39587.2|39547.2|39587.2|39547.2|39587.2|39547.2|0
1642744720000|2022-01-21 05:58:40|39585.1|39545.1|39584.2|39544.2|39585.1|39545.1|39579.2|39539.2|5
1642744730000|2022-01-21 05:58:50|39589.2|39549.2|39584.2|39544.2|39589.2|39549.2|39584.2|39544.2|0
1642744740000|2022-01-21 05:59:00|39586.3|39546.3|39589.2|39549.2|39589.2|39549.2|39586.3|39546.3|0
1642744750000|2022-01-21 05:59:10|39588.4|39548.4|39577.2|39537.2|39588.4|39548.4|39577.2|39537.2|1
1642744760000|2022-01-21 05:59:20|39579.2|39539.2|39577.2|39537.2|39579.2|39539.2|39574.2|39534.2|9
1642744780000|2022-01-21 05:59:40|39580.1|39540.1|39582.2|39542.2|39582.2|39542.2|39580.1|39540.1|0
1642744800000|2022-01-21 06:00:00|39585.1|39545.1|39587.2|39547.2|39587.2|39547.2|39582.2|39542.2|16
1642744810000|2022-01-21 06:00:10|39589.2|39549.2|39584.2|39544.2|39594.2|39554.2|39584.2|39544.2|105
1642744820000|2022-01-21 06:00:20|39586.3|39546.3|39594.2|39554.2|39594.2|39554.2|39586.3|39546.3|0
1642744830000|2022-01-21 06:00:30|39589.2|39549.2|39584.2|39544.2|39589.2|39549.2|39584.2|39544.2|0
1642744840000|2022-01-21 06:00:40|39581.3|39541.3|39577.2|39537.2|39581.3|39541.3|39577.2|39537.2|0
1642744850000|2022-01-21 06:00:50|39579.2|39539.2|39579.2|39539.2|39579.2|39539.2|39579.2|39539.2|4
1642744860000|2022-01-21 06:01:00|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|39574.2|39534.2|15
1642744870000|2022-01-21 06:01:10|39579.2|39539.2|39579.2|39539.2|39579.2|39539.2|39579.2|39539.2|3
1642744880000|2022-01-21 06:01:20|39577.2|39537.2|39582.2|39542.2|39582.2|39542.2|39577.2|39537.2|0
1642744900000|2022-01-21 06:01:40|39580.1|39540.1|39577.2|39537.2|39580.1|39540.1|39577.2|39537.2|0
1642744910000|2022-01-21 06:01:50|39585.1|39545.1|39585.1|39545.1|39585.1|39545.1|39585.1|39545.1|1
1642744920000|2022-01-21 06:02:00|39587.2|39547.2|39590.1|39550.1|39597.2|39557.2|39587.2|39547.2|7
1642744930000|2022-01-21 06:02:10|39592.2|39552.2|39597.2|39557.2|39597.2|39557.2|39592.2|39552.2|0
1642744940000|2022-01-21 06:02:20|39599.2|39559.2|39594.2|39554.2|39599.2|39559.2|39594.2|39554.2|7
1642744950000|2022-01-21 06:02:30|39599.2|39559.2|39594.2|39554.2|39599.2|39559.2|39594.2|39554.2|0
1642744960000|2022-01-21 06:02:40|39591.3|39551.3|39589.2|39549.2|39591.3|39551.3|39589.2|39549.2|0
1642744970000|2022-01-21 06:02:50|39587.2|39547.2|39580.1|39540.1|39587.2|39547.2|39570.1|39530.1|3
1642744980000|2022-01-21 06:03:00|39582.2|39542.2|39590.1|39550.1|39594.2|39554.2|39582.2|39542.2|1
1642745000000|2022-01-21 06:03:20|39592.2|39552.2|39590.1|39550.1|39592.2|39552.2|39590.1|39550.1|0
1642745010000|2022-01-21 06:03:30|39592.2|39552.2|39592.2|39552.2|39592.2|39552.2|39592.2|39552.2|0
1642745030000|2022-01-21 06:03:50|39593.1|39553.1|39597.2|39557.2|39597.2|39557.2|39593.1|39553.1|1
1642745040000|2022-01-21 06:04:00|39599.2|39559.2|39597.2|39557.2|39599.2|39559.2|39597.2|39557.2|0
1642745050000|2022-01-21 06:04:10|39599.2|39559.2|39599.2|39559.2|39599.2|39559.2|39599.2|39559.2|8
1642745060000|2022-01-21 06:04:20|39597.2|39557.2|39594.2|39554.2|39599.2|39559.2|39594.2|39554.2|12
1642745090000|2022-01-21 06:04:50|39589.2|39549.2|39579.2|39539.2|39589.2|39549.2|39577.2|39537.2|11
1642745100000|2022-01-21 06:05:00|39577.2|39537.2|39570.1|39530.1|39577.2|39537.2|39570.1|39530.1|3
1642745110000|2022-01-21 06:05:10|39575.1|39535.1|39583.1|39543.1|39583.1|39543.1|39575.1|39535.1|0
1642745120000|2022-01-21 06:05:20|39587.2|39547.2|39589.2|39549.2|39599.2|39559.2|39587.2|39547.2|20
1642745130000|2022-01-21 06:05:30|39591.3|39551.3|39594.2|39554.2|39594.2|39554.2|39591.3|39551.3|1
1642745140000|2022-01-21 06:05:40|39591.3|39551.3|39579.2|39539.2|39591.3|39551.3|39579.2|39539.2|7
1642745150000|2022-01-21 06:05:50|39577.2|39537.2|39577.2|39537.2|39584.2|39544.2|39577.2|39537.2|3
1642745160000|2022-01-21 06:06:00|39575.1|39535.1|39570.1|39530.1|39575.1|39535.1|39570.1|39530.1|9
1642745170000|2022-01-21 06:06:10|39572.2|39532.2|39570.1|39530.1|39572.2|39532.2|39570.1|39530.1|0
1642745180000|2022-01-21 06:06:20|39572.2|39532.2|39572.2|39532.2|39572.2|39532.2|39572.2|39532.2|2
1642745190000|2022-01-21 06:06:30|39577.2|39537.2|39582.2|39542.2|39582.2|39542.2|39577.2|39537.2|1
1642745210000|2022-01-21 06:06:50|39584.2|39544.2|39597.2|39557.2|39597.2|39557.2|39584.2|39544.2|1
1642745220000|2022-01-21 06:07:00|39594.2|39554.2|39594.2|39554.2|39599.2|39559.2|39594.2|39554.2|14
1642745230000|2022-01-21 06:07:10|||||||||1
1642745250000|2022-01-21 06:07:30|39591.3|39551.3|39587.2|39547.2|39591.3|39551.3|39585.1|39545.1|2
1642745260000|2022-01-21 06:07:40|39585.1|39545.1|39584.2|39544.2|39587.2|39547.2|39582.2|39542.2|29
1642745280000|2022-01-21 06:08:00|39582.2|39542.2|39582.2|39542.2|39582.2|39542.2|39582.2|39542.2|0
1642745290000|2022-01-21 06:08:10|39587.2|39547.2|39587.2|39547.2|39587.2|39547.2|39587.2|39547.2|0
1642745300000|2022-01-21 06:08:20|39592.2|39552.2|39592.2|39552.2|39592.2|39552.2|39592.2|39552.2|6
1642745310000|2022-01-21 06:08:30|39594.2|39554.2|39599.2|39559.2|39599.2|39559.2|39592.2|39552.2|8
1642745320000|2022-01-21 06:08:40|39597.2|39557.2|39594.2|39554.2|39599.2|39559.2|39594.2|39554.2|2
1642745340000|2022-01-21 06:09:00|39589.2|39549.2|39587.2|39547.2|39589.2|39549.2|39587.2|39547.2|0
1642745350000|2022-01-21 06:09:10|39585.1|39545.1|39585.1|39545.1|39585.1|39545.1|39580.1|39540.1|4
1642745380000|2022-01-21 06:09:40|39587.2|39547.2|39597.2|39557.2|39597.2|39557.2|39587.2|39547.2|3
1642745390000|2022-01-21 06:09:50|39599.2|39559.2|39589.2|39549.2|39599.2|39559.2|39589.2|39549.2|105
1642745400000|2022-01-21 06:10:00|39591.3|39551.3|39594.2|39554.2|39594.2|39554.2|39591.3|39551.3|3
1642745410000|2022-01-21 06:10:10|39590.1|39550.1|39587.2|39547.2|39590.1|39550.1|39587.2|39547.2|6
1642745420000|2022-01-21 06:10:20|39590.1|39550.1|39590.1|39550.1|39592.2|39552.2|39590.1|39550.1|0
1642745480000|2022-01-21 06:11:20|39593.1|39553.1|39590.1|39550.1|39595.1|39555.1|39590.1|39550.1|2
1642745500000|2022-01-21 06:11:40|39581.3|39541.3|39574.2|39534.2|39581.3|39541.3|39574.2|39534.2|2
1642745510000|2022-01-21 06:11:50|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|0
1642745520000|2022-01-21 06:12:00|||||||||4
1642745530000|2022-01-21 06:12:10|39584.2|39544.2|39582.2|39542.2|39584.2|39544.2|39582.2|39542.2|1
1642745540000|2022-01-21 06:12:20|39587.2|39547.2|39584.2|39544.2|39587.2|39547.2|39584.2|39544.2|1
1642745550000|2022-01-21 06:12:30|39587.2|39547.2|39587.2|39547.2|39587.2|39547.2|39587.2|39547.2|3
1642745560000|2022-01-21 06:12:40|39582.2|39542.2|39577.2|39537.2|39582.2|39542.2|39569.2|39529.2|4
1642745570000|2022-01-21 06:12:50|39579.2|39539.2|39579.2|39539.2|39579.2|39539.2|39579.2|39539.2|1
1642745590000|2022-01-21 06:13:10|39584.2|39544.2|39584.2|39544.2|39584.2|39544.2|39584.2|39544.2|0
1642745600000|2022-01-21 06:13:20|39582.2|39542.2|39569.2|39529.2|39582.2|39542.2|39559.2|39519.2|16
1642745620000|2022-01-21 06:13:40|39572.2|39532.2|39572.2|39532.2|39572.2|39532.2|39572.2|39532.2|0
1642745640000|2022-01-21 06:14:00|39574.2|39534.2|39574.2|39534.2|39574.2|39534.2|39574.2|39534.2|0
1642745670000|2022-01-21 06:14:30|39572.2|39532.2|39569.2|39529.2|39572.2|39532.2|39569.2|39529.2|2
1642745700000|2022-01-21 06:15:00|39567.2|39527.2|39567.2|39527.2|39569.2|39529.2|39567.2|39527.2|0
1642745710000|2022-01-21 06:15:10|39569.2|39529.2|39567.2|39527.2|39569.2|39529.2|39567.2|39527.2|0
1642745720000|2022-01-21 06:15:20|39569.2|39529.2|39567.2|39527.2|39569.2|39529.2|39567.2|39527.2|0
1642745730000|2022-01-21 06:15:30|39561.3|39521.3|39567.2|39527.2|39567.2|39527.2|39557.2|39517.2|1
1642745740000|2022-01-21 06:15:40|||||||||1
1642745770000|2022-01-21 06:16:10|39570.1|39530.1|39572.2|39532.2|39572.2|39532.2|39570.1|39530.1|0
1642745860000|2022-01-21 06:17:40|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|0
1642745880000|2022-01-21 06:18:00|39572.2|39532.2|39572.2|39532.2|39572.2|39532.2|39570.1|39530.1|0
1642745930000|2022-01-21 06:18:50|39577.2|39537.2|39575.1|39535.1|39577.2|39537.2|39575.1|39535.1|2
1642745940000|2022-01-21 06:19:00|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|0
1642745950000|2022-01-21 06:19:10|39577.1|39537.1|39584.2|39544.2|39584.2|39544.2|39577.1|39537.1|0
1642746010000|2022-01-21 06:20:10|||||||||2
1642746080000|2022-01-21 06:21:20|39587.1|39547.1|39587.1|39547.1|39587.1|39547.1|39587.1|39547.1|0
1642746140000|2022-01-21 06:22:20|39597.1|39557.1|39597.1|39557.1|39597.1|39557.1|39597.1|39557.1|1
1642746160000|2022-01-21 06:22:40|39595.1|39555.1|39582.1|39542.1|39595.1|39555.1|39582.1|39542.1|3
1642746170000|2022-01-21 06:22:50|39584.2|39544.2|39582.1|39542.1|39584.2|39544.2|39582.1|39542.1|0
1642746180000|2022-01-21 06:23:00|39580.1|39540.1|39574.2|39534.2|39580.1|39540.1|39574.2|39534.2|0
1642746190000|2022-01-21 06:23:10|39572.1|39532.1|39570.1|39530.1|39574.2|39534.2|39570.1|39530.1|0
1642746200000|2022-01-21 06:23:20|39572.1|39532.1|39567.1|39527.1|39572.1|39532.1|39567.1|39527.1|0
1642746230000|2022-01-21 06:23:50|39574.2|39534.2|39574.2|39534.2|39574.2|39534.2|39574.2|39534.2|1
1642746240000|2022-01-21 06:24:00|39577.1|39537.1|39587.1|39547.1|39587.1|39547.1|39577.1|39537.1|1
1642746250000|2022-01-21 06:24:10|39585.1|39545.1|39584.2|39544.2|39585.1|39545.1|39584.2|39544.2|0
1642746260000|2022-01-21 06:24:20|39582.1|39542.1|39612.1|39572.1|39612.1|39572.1|39582.1|39542.1|24
1642746270000|2022-01-21 06:24:30|39614.2|39574.2|39614.2|39574.2|39614.2|39574.2|39614.2|39574.2|0
1642746280000|2022-01-21 06:24:40|39612.1|39572.1|39612.1|39572.1|39612.1|39572.1|39612.1|39572.1|0
1642746300000|2022-01-21 06:25:00|39614.2|39574.2|39617.1|39577.1|39617.1|39577.1|39612.1|39572.1|0
1642746310000|2022-01-21 06:25:10|39619.2|39579.2|39622.1|39582.1|39622.1|39582.1|39619.2|39579.2|2
1642746320000|2022-01-21 06:25:20|39627.1|39587.1|39615.1|39575.1|39627.1|39587.1|39615.1|39575.1|2
1642746380000|2022-01-21 06:26:20|39618|39578|39624.2|39584.2|39624.2|39584.2|39618|39578|0
1642746390000|2022-01-21 06:26:30|39622.1|39582.1|39627.1|39587.1|39627.1|39587.1|39622.1|39582.1|1
1642746460000|2022-01-21 06:27:40|39629.2|39589.2|39627.1|39587.1|39629.2|39589.2|39621.2|39581.2|1
1642746470000|2022-01-21 06:27:50|39629.2|39589.2|39629.2|39589.2|39629.2|39589.2|39629.2|39589.2|4
1642746480000|2022-01-21 06:28:00|39632.1|39592.1|39629.2|39589.2|39632.1|39592.1|39629.2|39589.2|0
1642746520000|2022-01-21 06:28:40|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|0
1642746550000|2022-01-21 06:29:10|39634.2|39594.2|39644.2|39604.2|39644.2|39604.2|39634.2|39594.2|3
1642746560000|2022-01-21 06:29:20|39647.1|39607.1|39644.2|39604.2|39647.1|39607.1|39644.2|39604.2|1
1642746570000|2022-01-21 06:29:30|39642.1|39602.1|39644.2|39604.2|39644.2|39604.2|39642.1|39602.1|0
1642746590000|2022-01-21 06:29:50|39667.1|39627.1|39660.1|39620.1|39667.1|39627.1|39660.1|39620.1|9
1642746610000|2022-01-21 06:30:10|39647.1|39607.1|39640.1|39600.1|39647.1|39607.1|39640.1|39600.1|1
1642746620000|2022-01-21 06:30:20|39642.1|39602.1|39637.1|39597.1|39642.1|39602.1|39637.1|39597.1|0
1642746640000|2022-01-21 06:30:40|39642.1|39602.1|39650.1|39610.1|39650.1|39610.1|39642.1|39602.1|1
1642746660000|2022-01-21 06:31:00|39647.1|39607.1|39645.1|39605.1|39647.1|39607.1|39645.1|39605.1|0
1642746670000|2022-01-21 06:31:10|39650.1|39610.1|39650.1|39610.1|39650.1|39610.1|39650.1|39610.1|0
1642746690000|2022-01-21 06:31:30|39653|39613|39655.1|39615.1|39660.1|39620.1|39653|39613|1
1642746720000|2022-01-21 06:32:00|39650.1|39610.1|39640.1|39600.1|39650.1|39610.1|39640.1|39600.1|1
1642746730000|2022-01-21 06:32:10|39642.1|39602.1|39645.1|39605.1|39645.1|39605.1|39642.1|39602.1|0
1642746740000|2022-01-21 06:32:20|39648|39608|39645.1|39605.1|39648|39608|39645.1|39605.1|0
1642746750000|2022-01-21 06:32:30|39647.1|39607.1|39652.1|39612.1|39652.1|39612.1|39647.1|39607.1|0
1642746760000|2022-01-21 06:32:40|39657.1|39617.1|39647.1|39607.1|39657.1|39617.1|39647.1|39607.1|5
1642746770000|2022-01-21 06:32:50|||||||||1
1642746780000|2022-01-21 06:33:00|39645.1|39605.1|39645.1|39605.1|39647.1|39607.1|39645.1|39605.1|0
1642746790000|2022-01-21 06:33:10|39647.1|39607.1|39645.1|39605.1|39647.1|39607.1|39645.1|39605.1|0
1642746810000|2022-01-21 06:33:30|39643|39603|39640.1|39600.1|39643|39603|39640.1|39600.1|2
1642746850000|2022-01-21 06:34:10|39637.1|39597.1|39637.1|39597.1|39637.1|39597.1|39637.1|39597.1|0
1642746860000|2022-01-21 06:34:20|39627.1|39587.1|39630.1|39590.1|39630.1|39590.1|39627.1|39587.1|1
1642746870000|2022-01-21 06:34:30|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|0
1642746880000|2022-01-21 06:34:40|39637.1|39597.1|39637.1|39597.1|39637.1|39597.1|39637.1|39597.1|0
1642746910000|2022-01-21 06:35:10|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|0
1642746930000|2022-01-21 06:35:30|39627.1|39587.1|39622.1|39582.1|39627.1|39587.1|39617.1|39577.1|3
1642746940000|2022-01-21 06:35:40|39619.2|39579.2|39617.1|39577.1|39619.2|39579.2|39615.1|39575.1|0
1642746950000|2022-01-21 06:35:50|39615.1|39575.1|39610.1|39570.1|39620.1|39580.1|39610.1|39570.1|17
1642746970000|2022-01-21 06:36:10|39615.1|39575.1|39620.1|39580.1|39620.1|39580.1|39615.1|39575.1|0
1642746990000|2022-01-21 06:36:30|39627.1|39587.1|39627.1|39587.1|39627.1|39587.1|39627.1|39587.1|0
1642747000000|2022-01-21 06:36:40|39629.2|39589.2|39634.2|39594.2|39634.2|39594.2|39629.2|39589.2|69
1642747010000|2022-01-21 06:36:50|39629.2|39589.2|39624.2|39584.2|39629.2|39589.2|39624.2|39584.2|4
1642747020000|2022-01-21 06:37:00|39622.1|39582.1|39617.1|39577.1|39624.2|39584.2|39617.1|39577.1|0
1642747030000|2022-01-21 06:37:10|39620.1|39580.1|39615.1|39575.1|39622.1|39582.1|39615.1|39575.1|5
1642747040000|2022-01-21 06:37:20|39605.1|39565.1|39600.1|39560.1|39605.1|39565.1|39600.1|39560.1|1
1642747050000|2022-01-21 06:37:30|39617.1|39577.1|39617.1|39577.1|39617.1|39577.1|39617.1|39577.1|5
1642747060000|2022-01-21 06:37:40|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|0
1642747070000|2022-01-21 06:37:50|39619.2|39579.2|39627.1|39587.1|39627.1|39587.1|39619.2|39579.2|7
1642747080000|2022-01-21 06:38:00|39624.2|39584.2|39632.1|39592.1|39632.1|39592.1|39624.2|39584.2|4
1642747090000|2022-01-21 06:38:10|39637.1|39597.1|39634.2|39594.2|39637.1|39597.1|39634.2|39594.2|9
1642747100000|2022-01-21 06:38:20|39632.1|39592.1|39637.1|39597.1|39637.1|39597.1|39632.1|39592.1|0
1642747110000|2022-01-21 06:38:30|39639.2|39599.2|39639.2|39599.2|39639.2|39599.2|39639.2|39599.2|59
1642747120000|2022-01-21 06:38:40|39634.2|39594.2|39637.1|39597.1|39637.1|39597.1|39632.1|39592.1|11
1642747130000|2022-01-21 06:38:50|39639.2|39599.2|39637.1|39597.1|39639.2|39599.2|39637.1|39597.1|0
1642747140000|2022-01-21 06:39:00|39640.1|39600.1|39642.1|39602.1|39642.1|39602.1|39640.1|39600.1|4
1642747150000|2022-01-21 06:39:10|39640.1|39600.1|39642.1|39602.1|39642.1|39602.1|39640.1|39600.1|0
1642747160000|2022-01-21 06:39:20|39640.1|39600.1|39635.1|39595.1|39640.1|39600.1|39635.1|39595.1|0
1642747170000|2022-01-21 06:39:30|39637.1|39597.1|39637.1|39597.1|39637.1|39597.1|39637.1|39597.1|0
1642747180000|2022-01-21 06:39:40|39635.1|39595.1|39635.1|39595.1|39635.1|39595.1|39635.1|39595.1|0
1642747200000|2022-01-21 06:40:00|39637.1|39597.1|39632.1|39592.1|39637.1|39597.1|39630.1|39590.1|0
1642747210000|2022-01-21 06:40:10|39629.2|39589.2|39605.1|39565.1|39629.2|39589.2|39605.1|39565.1|2
1642747230000|2022-01-21 06:40:30|39610.1|39570.1|39612.1|39572.1|39612.1|39572.1|39610.1|39570.1|0
1642747240000|2022-01-21 06:40:40|39610.1|39570.1|39615.1|39575.1|39615.1|39575.1|39610.1|39570.1|0
1642747250000|2022-01-21 06:40:50|39617.1|39577.1|39620.1|39580.1|39620.1|39580.1|39617.1|39577.1|1
1642747260000|2022-01-21 06:41:00|39623|39583|39620|39580|39625.1|39585.1|39620|39580|2
1642747270000|2022-01-21 06:41:10|39623|39583|39620|39580|39623|39583|39620|39580|4
1642747280000|2022-01-21 06:41:20|39625|39585|39625|39585|39625|39585|39625|39585|1
1642747290000|2022-01-21 06:41:30|39627.1|39587.1|39630|39590|39630|39590|39627.1|39587.1|6
1642747300000|2022-01-21 06:41:40|39632.1|39592.1|39624.2|39584.2|39632.1|39592.1|39624.2|39584.2|1
1642747310000|2022-01-21 06:41:50|39627.1|39587.1|39627.1|39587.1|39627.1|39587.1|39627.1|39587.1|2
1642747330000|2022-01-21 06:42:10|39624.2|39584.2|39622.1|39582.1|39624.2|39584.2|39622.1|39582.1|0
1642747340000|2022-01-21 06:42:20|39619.2|39579.2|39615|39575|39619.2|39579.2|39610|39570|16
1642747350000|2022-01-21 06:42:30|39620|39580|39620|39580|39620|39580|39620|39580|6
1642747370000|2022-01-21 06:42:50|39623|39583|39627.1|39587.1|39627.1|39587.1|39623|39583|3
1642747380000|2022-01-21 06:43:00|39624.2|39584.2|39624.2|39584.2|39624.2|39584.2|39624.2|39584.2|2
1642747390000|2022-01-21 06:43:10|||||||||23
1642747410000|2022-01-21 06:43:30|39622.1|39582.1|39622.1|39582.1|39622.1|39582.1|39622.1|39582.1|0
1642747420000|2022-01-21 06:43:40|39620|39580|39620|39580|39620|39580|39620|39580|0
1642747430000|2022-01-21 06:43:50|39622.1|39582.1|39624.2|39584.2|39624.2|39584.2|39622.1|39582.1|0
1642747440000|2022-01-21 06:44:00|39621.2|39581.2|39634.2|39594.2|39634.2|39594.2|39619.2|39579.2|15
1642747460000|2022-01-21 06:44:20|39632.1|39592.1|39637.1|39597.1|39637.1|39597.1|39632.1|39592.1|0
1642747470000|2022-01-21 06:44:30|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|11
1642747490000|2022-01-21 06:44:50|39630|39590|39630|39590|39630|39590|39630|39590|0
1642747510000|2022-01-21 06:45:10|39632.1|39592.1|39630|39590|39632.1|39592.1|39630|39590|0
1642747550000|2022-01-21 06:45:50|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|39630|39590|0
1642747560000|2022-01-21 06:46:00|39637.1|39597.1|39637.1|39597.1|39639.2|39599.2|39637.1|39597.1|6
1642747580000|2022-01-21 06:46:20|39639.2|39599.2|39639.2|39599.2|39639.2|39599.2|39639.2|39599.2|0
1642747750000|2022-01-21 06:49:10|39639.1|39599.1|39639.1|39599.1|39639.1|39599.1|39639.1|39599.1|0
1642747770000|2022-01-21 06:49:30|39636.2|39596.2|39632.1|39592.1|39636.2|39596.2|39632.1|39592.1|0
1642747780000|2022-01-21 06:49:40|39629.1|39589.1|39622.1|39582.1|39629.1|39589.1|39622.1|39582.1|2
1642747810000|2022-01-21 06:50:10|39624.1|39584.1|39627.1|39587.1|39627.1|39587.1|39624.1|39584.1|0
1642747840000|2022-01-21 06:50:40|39624.1|39584.1|39624.1|39584.1|39624.1|39584.1|39622.1|39582.1|0
1642747860000|2022-01-21 06:51:00|39627.1|39587.1|39624.1|39584.1|39627.1|39587.1|39622.1|39582.1|0
1642747870000|2022-01-21 06:51:10|39622.1|39582.1|39622.1|39582.1|39622.1|39582.1|39622.1|39582.1|0
1642747890000|2022-01-21 06:51:30|39624.1|39584.1|39624.1|39584.1|39624.1|39584.1|39624.1|39584.1|0
1642747920000|2022-01-21 06:52:00|39630|39590|39630|39590|39630|39590|39630|39590|1
1642747930000|2022-01-21 06:52:10|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|0
1642747950000|2022-01-21 06:52:30|39635|39595|39640|39600|39645|39605|39635|39595|2
1642747960000|2022-01-21 06:52:40|39642.1|39602.1|39642.1|39602.1|39642.1|39602.1|39642.1|39602.1|1
1642747980000|2022-01-21 06:53:00|39644.1|39604.1|39642.1|39602.1|39644.1|39604.1|39642.1|39602.1|1
1642747990000|2022-01-21 06:53:10|39644.1|39604.1|39644.1|39604.1|39644.1|39604.1|39639.1|39599.1|0
1642748010000|2022-01-21 06:53:30|39642.1|39602.1|39644.1|39604.1|39644.1|39604.1|39642.1|39602.1|0
1642748050000|2022-01-21 06:54:10|||||||||7
1642748060000|2022-01-21 06:54:20|39637.1|39597.1|39628.3|39588.3|39639.1|39599.1|39625|39585|16
1642748070000|2022-01-21 06:54:30|39626.2|39586.2|39621.2|39581.2|39628.3|39588.3|39621.2|39581.2|8
1642748080000|2022-01-21 06:54:40|39619.1|39579.1|39621.2|39581.2|39621.2|39581.2|39619.1|39579.1|1
1642748090000|2022-01-21 06:54:50|39617.1|39577.1|39614.1|39574.1|39617.1|39577.1|39614.1|39574.1|13
1642748100000|2022-01-21 06:55:00|39612.1|39572.1|39625|39585|39625|39585|39612.1|39572.1|4
1642748120000|2022-01-21 06:55:20|39615|39575|39615|39575|39615|39575|39615|39575|2
1642748140000|2022-01-21 06:55:40|||||||||1
1642748190000|2022-01-21 06:56:30|39607.1|39567.1|39607.1|39567.1|39607.1|39567.1|39607.1|39567.1|1
1642748240000|2022-01-21 06:57:20|39610|39570|39610|39570|39610|39570|39610|39570|4
1642748310000|2022-01-21 06:58:30|39600|39560|39602.1|39562.1|39604.1|39564.1|39600|39560|1
1642748360000|2022-01-21 06:59:20|39604.1|39564.1|39602.1|39562.1|39604.1|39564.1|39602.1|39562.1|0
1642748370000|2022-01-21 06:59:30|39600|39560|39602.1|39562.1|39602.1|39562.1|39600|39560|0
1642748380000|2022-01-21 06:59:40|39605|39565|39607.1|39567.1|39607.1|39567.1|39605|39565|0
1642748390000|2022-01-21 06:59:50|39602.1|39562.1|39602.1|39562.1|39602.1|39562.1|39602.1|39562.1|11
1642748400000|2022-01-21 07:00:00|39600|39560|39600|39560|39600|39560|39600|39560|0
1642748420000|2022-01-21 07:00:20|39605|39565|39600|39560|39605|39565|39600|39560|0
1642748430000|2022-01-21 07:00:30|39602.1|39562.1|39600|39560|39602.1|39562.1|39600|39560|0
1642748440000|2022-01-21 07:00:40|39604.1|39564.1|39607.1|39567.1|39607.1|39567.1|39604.1|39564.1|0
1642748460000|2022-01-21 07:01:00|39605|39565|39602.1|39562.1|39607.1|39567.1|39600|39560|0
1642748490000|2022-01-21 07:01:30|39607.1|39567.1|39610|39570|39610|39570|39607.1|39567.1|0
1642748510000|2022-01-21 07:01:50|39612.1|39572.1|39612.1|39572.1|39612.1|39572.1|39610|39570|1
1642748520000|2022-01-21 07:02:00|39614.1|39574.1|39614.1|39574.1|39614.1|39574.1|39612.1|39572.1|0
1642748540000|2022-01-21 07:02:20|39617.1|39577.1|39632.1|39592.1|39632.1|39592.1|39617.1|39577.1|6
1642748550000|2022-01-21 07:02:30|39627.9|39587.9|39614.1|39574.1|39627.9|39587.9|39614.1|39574.1|10
1642748560000|2022-01-21 07:02:40|39616.2|39576.2|39619.1|39579.1|39619.1|39579.1|39616.2|39576.2|2
1642748570000|2022-01-21 07:02:50|39614.1|39574.1|39614.1|39574.1|39614.1|39574.1|39614.1|39574.1|5
1642748580000|2022-01-21 07:03:00|39611.2|39571.2|39609.1|39569.1|39611.2|39571.2|39609.1|39569.1|0
1642748590000|2022-01-21 07:03:10|39589.1|39549.1|39607.1|39567.1|39607.1|39567.1|39587.1|39547.1|19
1642748600000|2022-01-21 07:03:20|39610|39570|39605|39565|39610|39570|39605|39565|3
1642748610000|2022-01-21 07:03:30|39610|39570|39610|39570|39610|39570|39610|39570|0
1642748640000|2022-01-21 07:04:00|39612.9|39572.9|39610|39570|39612.9|39572.9|39610|39570|1
1642748700000|2022-01-21 07:05:00|39607.1|39567.1|39607.1|39567.1|39607.1|39567.1|39605|39565|0
1642748720000|2022-01-21 07:05:20|39617.1|39577.1|39624.1|39584.1|39624.1|39584.1|39617.1|39577.1|15
1642748730000|2022-01-21 07:05:30|39626.2|39586.2|39619.1|39579.1|39626.2|39586.2|39619.1|39579.1|7
1642748760000|2022-01-21 07:06:00|39609.1|39569.1|39611.2|39571.2|39611.2|39571.2|39607.1|39567.1|2
1642748770000|2022-01-21 07:06:10|39607.1|39567.1|39602.1|39562.1|39607.1|39567.1|39600|39560|14
1642748780000|2022-01-21 07:06:20|39604.1|39564.1|39614.1|39574.1|39614.1|39574.1|39604.1|39564.1|5
1642748790000|2022-01-21 07:06:30|39617.1|39577.1|39617.1|39577.1|39617.1|39577.1|39617.1|39577.1|1
1642748800000|2022-01-21 07:06:40|39621.2|39581.2|39628.2|39588.2|39628.2|39588.2|39621.2|39581.2|23
1642748830000|2022-01-21 07:07:10|39626.2|39586.2|39628.2|39588.2|39628.2|39588.2|39626.2|39586.2|0
1642748870000|2022-01-21 07:07:50|39626.2|39586.2|39626.2|39586.2|39626.2|39586.2|39624.1|39584.1|0
1642748880000|2022-01-21 07:08:00|39624.1|39584.1|39626.2|39586.2|39631.2|39591.2|39624.1|39584.1|1
1642748890000|2022-01-21 07:08:10|39628.2|39588.2|39626.2|39586.2|39628.2|39588.2|39626.2|39586.2|0
1642748900000|2022-01-21 07:08:20|39628.2|39588.2|39628.2|39588.2|39628.2|39588.2|39628.2|39588.2|0
1642748920000|2022-01-21 07:08:40|39626.2|39586.2|39625.3|39585.3|39629.1|39589.1|39623.2|39583.2|2
1642748930000|2022-01-21 07:08:50|39623.2|39583.2|39623.2|39583.2|39623.2|39583.2|39623.2|39583.2|0
1642748950000|2022-01-21 07:09:10|39626.2|39586.2|39628.2|39588.2|39628.2|39588.2|39623.2|39583.2|0
1642749000000|2022-01-21 07:10:00|39626.2|39586.2|39623.2|39583.2|39626.2|39586.2|39623.2|39583.2|0
1642749020000|2022-01-21 07:10:20|39618.2|39578.2|39611.2|39571.2|39618.2|39578.2|39611.2|39571.2|7
1642749030000|2022-01-21 07:10:30|39613.2|39573.2|39591.2|39551.2|39613.2|39573.2|39591.2|39551.2|3
1642749040000|2022-01-21 07:10:40|39607|39567|39604.1|39564.1|39609.1|39569.1|39604.1|39564.1|11
1642749050000|2022-01-21 07:10:50|39607|39567|39584.1|39544.1|39607|39567|39584.1|39544.1|14
1642749060000|2022-01-21 07:11:00|39587|39547|39612|39572|39612|39572|39586.2|39546.2|41
1642749070000|2022-01-21 07:11:10|39614.1|39574.1|39614.1|39574.1|39614.1|39574.1|39614.1|39574.1|0
1642749080000|2022-01-21 07:11:20|39617|39577|39621.2|39581.2|39621.2|39581.2|39617|39577|1
1642749090000|2022-01-21 07:11:30|39618.2|39578.2|39605.3|39565.3|39618.2|39578.2|39605.3|39565.3|58
1642749100000|2022-01-21 07:11:40|39603.2|39563.2|39611.2|39571.2|39618.2|39578.2|39603.2|39563.2|12
1642749110000|2022-01-21 07:11:50|39613.2|39573.2|39603.2|39563.2|39613.2|39573.2|39593.2|39553.2|9
1642749120000|2022-01-21 07:12:00|39606.2|39566.2|39608.2|39568.2|39608.2|39568.2|39606.2|39566.2|1
1642749130000|2022-01-21 07:12:10|39606.2|39566.2|39603.2|39563.2|39606.2|39566.2|39603.2|39563.2|0
1642749160000|2022-01-21 07:12:40|39601.2|39561.2|39599.1|39559.1|39603.2|39563.2|39599.1|39559.1|0
1642749170000|2022-01-21 07:12:50|39601.2|39561.2|39601.2|39561.2|39601.2|39561.2|39601.2|39561.2|0
1642749180000|2022-01-21 07:13:00|39603.2|39563.2|39601.2|39561.2|39603.2|39563.2|39601.2|39561.2|0
1642749190000|2022-01-21 07:13:10|39598.2|39558.2|39598.2|39558.2|39598.2|39558.2|39598.2|39558.2|0
1642749210000|2022-01-21 07:13:30|39591.2|39551.2|39593.2|39553.2|39598.2|39558.2|39591.2|39551.2|3
1642749220000|2022-01-21 07:13:40|39591.2|39551.2|39593.2|39553.2|39593.2|39553.2|39591.2|39551.2|0
1642749230000|2022-01-21 07:13:50|39591.2|39551.2|39591.2|39551.2|39591.2|39551.2|39591.2|39551.2|6
1642749240000|2022-01-21 07:14:00|39589.1|39549.1|39588.2|39548.2|39591.2|39551.2|39581.2|39541.2|4
1642749250000|2022-01-21 07:14:10|39591.2|39551.2|39591.2|39551.2|39591.2|39551.2|39591.2|39551.2|1
1642749300000|2022-01-21 07:15:00|39593.2|39553.2|39598.2|39558.2|39598.2|39558.2|39593.2|39553.2|3
1642749330000|2022-01-21 07:15:30|||||||||1
1642749350000|2022-01-21 07:15:50|39593.2|39553.2|39593.2|39553.2|39593.2|39553.2|39593.2|39553.2|0
1642749360000|2022-01-21 07:16:00|39591.2|39551.2|39581.2|39541.2|39591.2|39551.2|39581.2|39541.2|2
1642749370000|2022-01-21 07:16:10|39574.1|39534.1|39571.2|39531.2|39574.1|39534.1|39571.2|39531.2|26
1642749380000|2022-01-21 07:16:20|39577|39537|39564.1|39524.1|39577|39537|39564.1|39524.1|6
1642749390000|2022-01-21 07:16:30|39571.2|39531.2|39581.2|39541.2|39581.2|39541.2|39569.1|39529.1|10
1642749400000|2022-01-21 07:16:40|39584.1|39544.1|39581.2|39541.2|39584.1|39544.1|39581.2|39541.2|1
1642749420000|2022-01-21 07:17:00|39584.1|39544.1|39588.2|39548.2|39591.2|39551.2|39584.1|39544.1|14
1642749430000|2022-01-21 07:17:10|39591.2|39551.2|39593.2|39553.2|39593.2|39553.2|39591.2|39551.2|8
1642749440000|2022-01-21 07:17:20|||||||||10
1642749450000|2022-01-21 07:17:30|39598.2|39558.2|39598.2|39558.2|39598.2|39558.2|39598.2|39558.2|0
1642749460000|2022-01-21 07:17:40|||||||||2
1642749490000|2022-01-21 07:18:10|39596.2|39556.2|39598.2|39558.2|39598.2|39558.2|39596.2|39556.2|0
1642749520000|2022-01-21 07:18:40|39596.2|39556.2|39593.2|39553.2|39596.2|39556.2|39593.2|39553.2|1
1642749550000|2022-01-21 07:19:10|39591.2|39551.2|39589.1|39549.1|39593.2|39553.2|39589.1|39549.1|0
1642749570000|2022-01-21 07:19:30|39584.1|39544.1|39584.1|39544.1|39584.1|39544.1|39584.1|39544.1|1
1642749600000|2022-01-21 07:20:00|39589.1|39549.1|39584.1|39544.1|39589.1|39549.1|39584.1|39544.1|1
1642749630000|2022-01-21 07:20:30|39586.2|39546.2|39586.2|39546.2|39586.2|39546.2|39586.2|39546.2|0
1642749650000|2022-01-21 07:20:50|39586.1|39546.1|39583.2|39543.2|39586.1|39546.1|39579.1|39539.1|0
1642749670000|2022-01-21 07:21:10|39580.3|39540.3|39576.1|39536.1|39580.3|39540.3|39576.1|39536.1|0
1642749680000|2022-01-21 07:21:20|39579.1|39539.1|39574.1|39534.1|39583.2|39543.2|39574.1|39534.1|0
1642749690000|2022-01-21 07:21:30|39577|39537|39581.1|39541.1|39581.1|39541.1|39574.1|39534.1|5
1642749710000|2022-01-21 07:21:50|39583.2|39543.2|39581.1|39541.1|39583.2|39543.2|39581.1|39541.1|1
1642749720000|2022-01-21 07:22:00|39583.2|39543.2|39586.1|39546.1|39591.1|39551.1|39583.2|39543.2|4
1642749730000|2022-01-21 07:22:10|39581.1|39541.1|39583.2|39543.2|39583.2|39543.2|39581.1|39541.1|4
1642749750000|2022-01-21 07:22:30|39579.1|39539.1|39579.1|39539.1|39579.1|39539.1|39579.1|39539.1|0
1642749760000|2022-01-21 07:22:40|39584.1|39544.1|39586.1|39546.1|39586.1|39546.1|39584.1|39544.1|0
1642749770000|2022-01-21 07:22:50|39583.2|39543.2|39566.1|39526.1|39583.2|39543.2|39566.1|39526.1|28
1642749780000|2022-01-21 07:23:00|39569.1|39529.1|39576.1|39536.1|39576.1|39536.1|39569.1|39529.1|3
1642749790000|2022-01-21 07:23:10|39568.2|39528.2|39568.2|39528.2|39568.2|39528.2|39568.2|39528.2|6
1642749830000|2022-01-21 07:23:50|39571.1|39531.1|39571.1|39531.1|39571.1|39531.1|39571.1|39531.1|0
1642749860000|2022-01-21 07:24:20|||||||||1
1642749870000|2022-01-21 07:24:30|39573.2|39533.2|39578.2|39538.2|39578.2|39538.2|39573.2|39533.2|3
1642749920000|2022-01-21 07:25:20|39576.1|39536.1|39576.1|39536.1|39576.1|39536.1|39576.1|39536.1|0
1642749940000|2022-01-21 07:25:40|39578.2|39538.2|39578.2|39538.2|39578.2|39538.2|39578.2|39538.2|1
1642749950000|2022-01-21 07:25:50|39576.1|39536.1|39576.1|39536.1|39576.1|39536.1|39576.1|39536.1|0
1642749960000|2022-01-21 07:26:00|39574.1|39534.1|39581.1|39541.1|39581.1|39541.1|39574.1|39534.1|0
1642749970000|2022-01-21 07:26:10|39579.1|39539.1|39579.1|39539.1|39581.1|39541.1|39579.1|39539.1|29
1642749990000|2022-01-21 07:26:30|39576.1|39536.1|39574.1|39534.1|39576.1|39536.1|39574.1|39534.1|0
1642750010000|2022-01-21 07:26:50|39569.1|39529.1|39569.1|39529.1|39569.1|39529.1|39569.1|39529.1|4
1642750030000|2022-01-21 07:27:10|39563.2|39523.2|39554.1|39514.1|39563.2|39523.2|39554.1|39514.1|5
1642750040000|2022-01-21 07:27:20|39557|39517|39571.1|39531.1|39571.1|39531.1|39557|39517|13
1642750050000|2022-01-21 07:27:30|39573.2|39533.2|39573.2|39533.2|39573.2|39533.2|39573.2|39533.2|0
1642750060000|2022-01-21 07:27:40|39563.2|39523.2|39561.1|39521.1|39563.2|39523.2|39561.1|39521.1|9
1642750070000|2022-01-21 07:27:50|39551.1|39511.1|39549.1|39509.1|39551.1|39511.1|39549.1|39509.1|20
1642750090000|2022-01-21 07:28:10|39546.1|39506.1|39546.1|39506.1|39546.1|39506.1|39546.1|39506.1|0
1642750100000|2022-01-21 07:28:20|||||||||1
1642750110000|2022-01-21 07:28:30|39553.2|39513.2|39553.2|39513.2|39553.2|39513.2|39553.2|39513.2|1
1642750140000|2022-01-21 07:29:00|39561.1|39521.1|39561.1|39521.1|39561.1|39521.1|39561.1|39521.1|0
1642750190000|2022-01-21 07:29:50|39566.1|39526.1|39564.1|39524.1|39566.1|39526.1|39564.1|39524.1|14
1642750200000|2022-01-21 07:30:00|39566.1|39526.1|39583.2|39543.2|39583.2|39543.2|39564.1|39524.1|21
1642750210000|2022-01-21 07:30:10|39581.1|39541.1|39591.1|39551.1|39591.1|39551.1|39578.2|39538.2|3
1642750220000|2022-01-21 07:30:20|39598.2|39558.2|39594.1|39554.1|39598.2|39558.2|39594.1|39554.1|0
1642750230000|2022-01-21 07:30:30|39597|39557|39598.2|39558.2|39598.2|39558.2|39594.1|39554.1|13
1642750240000|2022-01-21 07:30:40|39596.1|39556.1|39591.1|39551.1|39598.2|39558.2|39591.1|39551.1|0
1642750250000|2022-01-21 07:30:50|39589.1|39549.1|39584.1|39544.1|39589.1|39549.1|39584.1|39544.1|29
1642750260000|2022-01-21 07:31:00|39587|39547|39584.1|39544.1|39587|39547|39584.1|39544.1|1
1642750270000|2022-01-21 07:31:10|39588.2|39548.2|39581.1|39541.1|39588.2|39548.2|39581.1|39541.1|2
1642750280000|2022-01-21 07:31:20|39586.1|39546.1|39581.1|39541.1|39586.1|39546.1|39581.1|39541.1|4
1642750290000|2022-01-21 07:31:30|39579.1|39539.1|39574.1|39534.1|39579.1|39539.1|39574.1|39534.1|10
1642750300000|2022-01-21 07:31:40|39577|39537|39584.9|39544.9|39584.9|39544.9|39577|39537|8
1642750310000|2022-01-21 07:31:50|39587|39547|39594.9|39554.9|39597|39557|39587|39547|9
1642750320000|2022-01-21 07:32:00|39597|39557|39597|39557|39597|39557|39597|39557|6
1642750350000|2022-01-21 07:32:30|39599.1|39559.1|39599.1|39559.1|39599.1|39559.1|39599.1|39559.1|0
1642750360000|2022-01-21 07:32:40|39597|39557|39599.1|39559.1|39599.1|39559.1|39597|39557|26
1642750370000|2022-01-21 07:32:50|39614.1|39574.1|39617|39577|39617|39577|39614.1|39574.1|19
1642750380000|2022-01-21 07:33:00|39621.1|39581.1|39629.1|39589.1|39629.1|39589.1|39621.1|39581.1|10
1642750390000|2022-01-21 07:33:10|39627|39587|39627|39587|39627|39587|39627|39587|0
1642750460000|2022-01-21 07:34:20|||||||||1
1642750470000|2022-01-21 07:34:30|||||||||1
1642750490000|2022-01-21 07:34:50|39629.1|39589.1|39632|39592|39634.1|39594.1|39629.1|39589.1|1
1642750500000|2022-01-21 07:35:00|39634.1|39594.1|39632|39592|39634.1|39594.1|39632|39592|2
1642750560000|2022-01-21 07:36:00|39634.1|39594.1|39634.1|39594.1|39634.1|39594.1|39634.1|39594.1|0
1642750600000|2022-01-21 07:36:40|39637|39597|39642|39602|39642|39602|39632|39592|9
1642750610000|2022-01-21 07:36:50|39647|39607|39644.1|39604.1|39647|39607|39642|39602|6
1642750620000|2022-01-21 07:37:00|39642|39602|39642|39602|39647|39607|39642|39602|26
1642750630000|2022-01-21 07:37:10|39637|39597|39637|39597|39637|39597|39632|39592|3
1642750640000|2022-01-21 07:37:20|39639.1|39599.1|39634.1|39594.1|39639.1|39599.1|39634.1|39594.1|10
1642750650000|2022-01-21 07:37:30|39632|39592|39634.1|39594.1|39634.1|39594.1|39632|39592|0
1642750670000|2022-01-21 07:37:50|39631.1|39591.1|39629.1|39589.1|39631.1|39591.1|39627|39587|4
1642750680000|2022-01-21 07:38:00|39627|39587|39627|39587|39627|39587|39627|39587|0
1642750690000|2022-01-21 07:38:10|39629.1|39589.1|39629.1|39589.1|39629.1|39589.1|39629.1|39589.1|0
1642750700000|2022-01-21 07:38:20|39627|39587|39619.1|39579.1|39627|39587|39619.1|39579.1|6
1642750710000|2022-01-21 07:38:30|39617|39577|39617|39577|39617|39577|39617|39577|0
1642750720000|2022-01-21 07:38:40|39607|39567|39609.9|39569.9|39612|39572|39607|39567|10
1642750730000|2022-01-21 07:38:50|39614.9|39574.9|39619.9|39579.9|39619.9|39579.9|39614.9|39574.9|2
1642750740000|2022-01-21 07:39:00|39622.9|39582.9|39624.9|39584.9|39624.9|39584.9|39622.9|39582.9|0
1642750760000|2022-01-21 07:39:20|39627|39587|39624.1|39584.1|39629.1|39589.1|39624.1|39584.1|129
1642750770000|2022-01-21 07:39:30|39627|39587|39629.1|39589.1|39637|39597|39624.1|39584.1|5
1642750780000|2022-01-21 07:39:40|39627|39587|39624.1|39584.1|39627|39587|39624.1|39584.1|1
1642750790000|2022-01-21 07:39:50|39621.1|39581.1|39619.1|39579.1|39624.1|39584.1|39619.1|39579.1|2
1642750800000|2022-01-21 07:40:00|39617|39577|39617|39577|39617|39577|39617|39577|1
1642750810000|2022-01-21 07:40:10|39614.9|39574.9|39609.9|39569.9|39614.9|39574.9|39604.9|39564.9|10
1642750820000|2022-01-21 07:40:20|39612.9|39572.9|39614.9|39574.9|39614.9|39574.9|39609.9|39569.9|5
1642750830000|2022-01-21 07:40:30|39617|39577|39614.9|39574.9|39617|39577|39614.9|39574.9|0
1642750840000|2022-01-21 07:40:40|39617|39577|39617|39577|39617|39577|39617|39577|0
1642750860000|2022-01-21 07:41:00|39619.9|39579.9|39627|39587|39627|39587|39619.9|39579.9|2
1642750870000|2022-01-21 07:41:10|39629.1|39589.1|39629.1|39589.1|39634.1|39594.1|39619.1|39579.1|17
1642750880000|2022-01-21 07:41:20|39624.1|39584.1|39617|39577|39624.1|39584.1|39617|39577|2
1642750890000|2022-01-21 07:41:30|39609.9|39569.9|39614.9|39574.9|39614.9|39574.9|39609.9|39569.9|3
1642750910000|2022-01-21 07:41:50|39627|39587|39624.9|39584.9|39627|39587|39624.9|39584.9|4
1642750920000|2022-01-21 07:42:00|39629.1|39589.1|39629.1|39589.1|39634.9|39594.9|39627|39587|8
1642750930000|2022-01-21 07:42:10|39629|39589|39629|39589|39629|39589|39629|39589|6
1642750940000|2022-01-21 07:42:20|39624|39584|39627|39587|39629|39589|39624|39584|3
1642750950000|2022-01-21 07:42:30|39622|39582|39619|39579|39624|39584|39619|39579|1
1642750960000|2022-01-21 07:42:40|39619.9|39579.9|39619.9|39579.9|39619.9|39579.9|39619.9|39579.9|3
1642750980000|2022-01-21 07:43:00|39622.9|39582.9|39622|39582|39624.9|39584.9|39622|39582|8
1642750990000|2022-01-21 07:43:10|39622.9|39582.9|39624.9|39584.9|39624.9|39584.9|39619.9|39579.9|4
1642751000000|2022-01-21 07:43:20|39639|39599|39624|39584|39639|39599|39624|39584|38
1642751010000|2022-01-21 07:43:30|39626.1|39586.1|39629|39589|39629|39589|39626.1|39586.1|3
1642751020000|2022-01-21 07:43:40|39627|39587|39627|39587|39627|39587|39627|39587|0
1642751030000|2022-01-21 07:43:50|39624|39584|39624|39584|39624|39584|39624|39584|1
1642751040000|2022-01-21 07:44:00|39619|39579|39604.9|39564.9|39619|39579|39604.9|39564.9|1
1642751050000|2022-01-21 07:44:10|39614.9|39574.9|39612|39572|39614.9|39574.9|39604.9|39564.9|8
1642751060000|2022-01-21 07:44:20|39617|39577|39614.9|39574.9|39617|39577|39614.9|39574.9|0
1642751070000|2022-01-21 07:44:30|39617.9|39577.9|39624.9|39584.9|39624.9|39584.9|39617.9|39577.9|0
1642751080000|2022-01-21 07:44:40|39627|39587|39627|39587|39627|39587|39624.9|39584.9|0
1642751090000|2022-01-21 07:44:50|39629|39589|39629|39589|39639|39599|39627|39587|13
1642751100000|2022-01-21 07:45:00|39637|39597|39627|39587|39637|39597|39627|39587|4
1642751110000|2022-01-21 07:45:10|39624|39584|39617|39577|39624|39584|39617|39577|1
1642751120000|2022-01-21 07:45:20|39614.9|39574.9|39614.9|39574.9|39614.9|39574.9|39604.9|39564.9|132
1642751140000|2022-01-21 07:45:40|39617|39577|39624.9|39584.9|39624.9|39584.9|39617|39577|7
1642751150000|2022-01-21 07:45:50|39639|39599|39629|39589|39639|39599|39629|39589|12
1642751160000|2022-01-21 07:46:00|39627|39587|39624|39584|39627|39587|39624|39584|9
1642751170000|2022-01-21 07:46:10|39619|39579|39617|39577|39619|39579|39617|39577|0
1642751180000|2022-01-21 07:46:20|39597|39557|39614.9|39574.9|39614.9|39574.9|39597|39557|19
1642751210000|2022-01-21 07:46:50|39624.9|39584.9|39629|39589|39639|39599|39624.9|39584.9|30
1642751230000|2022-01-21 07:47:10|||||||||11
1642751240000|2022-01-21 07:47:20|39639|39599|39624|39584|39639|39599|39624|39584|6
1642751250000|2022-01-21 07:47:30|39621.1|39581.1|39619|39579|39624|39584|39619|39579|1
1642751260000|2022-01-21 07:47:40|39619.9|39579.9|39617|39577|39619.9|39579.9|39614.9|39574.9|16
1642751270000|2022-01-21 07:47:50|39619|39579|39622|39582|39627|39587|39619|39579|4
1642751280000|2022-01-21 07:48:00|39624.9|39584.9|39644.9|39604.9|39649|39609|39624.9|39584.9|62
1642751300000|2022-01-21 07:48:20|39647|39607|39647|39607|39647|39607|39644.9|39604.9|0
1642751320000|2022-01-21 07:48:40|39659.9|39619.9|39659|39619|39659.9|39619.9|39657|39617|6
1642751330000|2022-01-21 07:48:50|39654|39614|39654.9|39614.9|39657|39617|39652|39612|3
1642751340000|2022-01-21 07:49:00|39657.9|39617.9|39672|39632|39674|39634|39657.9|39617.9|6
1642751350000|2022-01-21 07:49:10|39684.9|39644.9|39684.9|39644.9|39689.9|39649.9|39679.9|39639.9|9
1642751360000|2022-01-21 07:49:20|39687.9|39647.9|39689.9|39649.9|39689.9|39649.9|39687.9|39647.9|0
1642751370000|2022-01-21 07:49:30|39692.9|39652.9|39689.9|39649.9|39697|39657|39689.9|39649.9|1
1642751430000|2022-01-21 07:50:30|||||||||2
1642751460000|2022-01-21 07:51:00|39692.8|39652.8|39694.9|39654.9|39694.9|39654.9|39692.8|39652.8|0
1642751480000|2022-01-21 07:51:20|39692.8|39652.8|39692|39652|39692.8|39652.8|39689.9|39649.9|1
1642751490000|2022-01-21 07:51:30|39689.9|39649.9|39689.9|39649.9|39692|39652|39689.9|39649.9|0
1642751500000|2022-01-21 07:51:40|39687|39647|39682|39642|39687|39647|39682|39642|0
1642751510000|2022-01-21 07:51:50|39679.9|39639.9|39679.9|39639.9|39679.9|39639.9|39679.9|39639.9|0
1642751550000|2022-01-21 07:52:30|||||||||1
1642751570000|2022-01-21 07:52:50|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|1
1642751580000|2022-01-21 07:53:00|39694.9|39654.9|39694.9|39654.9|39697|39657|39682.8|39642.8|1
1642751590000|2022-01-21 07:53:10|39690.8|39650.8|39684.9|39644.9|39690.8|39650.8|39684.9|39644.9|4
1642751600000|2022-01-21 07:53:20|39690.8|39650.8|39697|39657|39697|39657|39690.8|39650.8|0
1642751610000|2022-01-21 07:53:30|39699.9|39659.9|39699.9|39659.9|39699.9|39659.9|39699.9|39659.9|0
1642751660000|2022-01-21 07:54:20|39694.9|39654.9|39694.9|39654.9|39694.9|39654.9|39694.9|39654.9|0
1642751700000|2022-01-21 07:55:00|39697.8|39657.8|39694.9|39654.9|39697.8|39657.8|39694.9|39654.9|0
1642751720000|2022-01-21 07:55:20|39697|39657|39697|39657|39697|39657|39697|39657|0
1642751740000|2022-01-21 07:55:40|39694.9|39654.9|39694.9|39654.9|39694.9|39654.9|39694.9|39654.9|0
1642751750000|2022-01-21 07:55:50|39687|39647|39694.9|39654.9|39697|39657|39681.1|39641.1|2
1642751760000|2022-01-21 07:56:00|39692.8|39652.8|39689.9|39649.9|39692.8|39652.8|39689.9|39649.9|0
1642751810000|2022-01-21 07:56:50|39692|39652|39694.9|39654.9|39694.9|39654.9|39692|39652|0
1642751820000|2022-01-21 07:57:00|39689.9|39649.9|39689.9|39649.9|39694.9|39654.9|39689.9|39649.9|1
1642751830000|2022-01-21 07:57:10|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|3
1642751870000|2022-01-21 07:57:50|39689.9|39649.9|39689.9|39649.9|39689.9|39649.9|39689.9|39649.9|3
1642751880000|2022-01-21 07:58:00|39692.8|39652.8|39694.9|39654.9|39694.9|39654.9|39692.8|39652.8|0
1642751890000|2022-01-21 07:58:10|39697|39657|39697|39657|39697|39657|39697|39657|0
1642751910000|2022-01-21 07:58:30|39699|39659|39699.9|39659.9|39702|39662|39699|39659|1
1642751930000|2022-01-21 07:58:50|39702|39662|39704.9|39664.9|39707|39667|39702|39662|4
1642751940000|2022-01-21 07:59:00|||||||||1
1642751950000|2022-01-21 07:59:10|39709|39669|39709.9|39669.9|39709.9|39669.9|39709|39669|4
1642751960000|2022-01-21 07:59:20|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|0
1642751990000|2022-01-21 07:59:50|39709|39669|39709|39669|39709|39669|39709|39669|4
1642752000000|2022-01-21 08:00:00|39704|39664|39704|39664|39704|39664|39704|39664|1
1642752010000|2022-01-21 08:00:10|39702|39662|39697|39657|39702|39662|39697|39657|4
1642752020000|2022-01-21 08:00:20|39694.9|39654.9|39679.9|39639.9|39694.9|39654.9|39679.9|39639.9|9
1642752030000|2022-01-21 08:00:30|39674.9|39634.9|39694.9|39654.9|39694.9|39654.9|39674.9|39634.9|28
1642752040000|2022-01-21 08:00:40|39679.9|39639.9|39697|39657|39697|39657|39679.9|39639.9|12
1642752050000|2022-01-21 08:00:50|39699.9|39659.9|39699.9|39659.9|39699.9|39659.9|39699.9|39659.9|3
1642752060000|2022-01-21 08:01:00|39704.9|39664.9|39699|39659|39709|39669|39699|39659|47
1642752070000|2022-01-21 08:01:10|39704|39664|39709|39669|39714|39674|39704|39664|12
1642752080000|2022-01-21 08:01:20|39704.9|39664.9|39699|39659|39704.9|39664.9|39699|39659|1
1642752100000|2022-01-21 08:01:40|39702|39662|39702|39662|39702|39662|39699.9|39659.9|2
1642752120000|2022-01-21 08:02:00|39697|39657|39697|39657|39697|39657|39697|39657|3
1642752130000|2022-01-21 08:02:10|39696.9|39656.9|39696.9|39656.9|39696.9|39656.9|39696.9|39656.9|0
1642752160000|2022-01-21 08:02:40|39694|39654|39689|39649|39694|39654|39686.9|39646.9|0
1642752170000|2022-01-21 08:02:50|39686.9|39646.9|39669.9|39629.9|39686.9|39646.9|39669.9|39629.9|78
1642752180000|2022-01-21 08:03:00|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|13
1642752190000|2022-01-21 08:03:10|39669.9|39629.9|39679.9|39639.9|39679.9|39639.9|39669.9|39629.9|6
1642752200000|2022-01-21 08:03:20|39682.8|39642.8|39684.9|39644.9|39684.9|39644.9|39682.8|39642.8|3
1642752210000|2022-01-21 08:03:30|39694.9|39654.9|39696.9|39656.9|39699|39659|39694.9|39654.9|4
1642752220000|2022-01-21 08:03:40|39699|39659|39699|39659|39699|39659|39699|39659|69
1642752230000|2022-01-21 08:03:50|39696.9|39656.9|39699|39659|39699|39659|39696.9|39656.9|35
1642752240000|2022-01-21 08:04:00|39701.9|39661.9|39691.9|39651.9|39701.9|39661.9|39691.9|39651.9|8
1642752250000|2022-01-21 08:04:10|39686.1|39646.1|39684|39644|39686.1|39646.1|39684|39644|0
1642752280000|2022-01-21 08:04:40|39679|39639|39676.9|39636.9|39679|39639|39676.9|39636.9|16
1642752290000|2022-01-21 08:04:50|39674|39634|39674|39634|39674|39634|39674|39634|0
1642752300000|2022-01-21 08:05:00|39664|39624|39666.9|39626.9|39666.9|39626.9|39664|39624|0
1642752310000|2022-01-21 08:05:10|39664|39624|39669.9|39629.9|39669.9|39629.9|39664|39624|2
1642752330000|2022-01-21 08:05:30|39671.9|39631.9|39671.9|39631.9|39674.9|39634.9|39671.9|39631.9|4
1642752370000|2022-01-21 08:06:10|||||||||7
1642752420000|2022-01-21 08:07:00|39669.9|39629.9|39671.9|39631.9|39671.9|39631.9|39661.9|39621.9|6
1642752430000|2022-01-21 08:07:10|39669|39629|39661.9|39621.9|39669|39629|39659.9|39619.9|4
1642752440000|2022-01-21 08:07:20|39659|39619|39656.9|39616.9|39659|39619|39656.9|39616.9|0
1642752450000|2022-01-21 08:07:30|39654.9|39614.9|39656.9|39616.9|39656.9|39616.9|39654.9|39614.9|4
1642752460000|2022-01-21 08:07:40|39654.9|39614.9|39644.9|39604.9|39654.9|39614.9|39634.9|39594.9|13
1642752480000|2022-01-21 08:08:00|39649.9|39609.9|39649.9|39609.9|39649.9|39609.9|39649.9|39609.9|7
1642752490000|2022-01-21 08:08:10|39654.9|39614.9|39654.9|39614.9|39654.9|39614.9|39649.9|39609.9|1
1642752500000|2022-01-21 08:08:20|39656.9|39616.9|39646.9|39606.9|39656.9|39616.9|39646.9|39606.9|97
1642752510000|2022-01-21 08:08:30|39644.9|39604.9|39644.9|39604.9|39644.9|39604.9|39641.9|39601.9|5
1642752520000|2022-01-21 08:08:40|39641.9|39601.9|39636.9|39596.9|39641.9|39601.9|39634.9|39594.9|13
1642752530000|2022-01-21 08:08:50|39634.9|39594.9|39629.9|39589.9|39634.9|39594.9|39619.9|39579.9|30
1642752540000|2022-01-21 08:09:00|39632.8|39592.8|39646.9|39606.9|39646.9|39606.9|39632.8|39592.8|8
1642752550000|2022-01-21 08:09:10|39636.9|39596.9|39641.9|39601.9|39641.9|39601.9|39626.9|39586.9|82
1642752560000|2022-01-21 08:09:20|39639|39599|39621.9|39581.9|39639|39599|39621.9|39581.9|8
1642752590000|2022-01-21 08:09:50|39616.9|39576.9|39614|39574|39616.9|39576.9|39614|39574|8
1642752600000|2022-01-21 08:10:00|39599|39559|39599|39559|39599|39559|39599|39559|6
1642752610000|2022-01-21 08:10:10|39604|39564|39614|39574|39614|39574|39604|39564|1
1642752620000|2022-01-21 08:10:20|39624|39584|39614|39574|39624|39584|39609|39569|0
1642752640000|2022-01-21 08:10:40|39604|39564|39611.9|39571.9|39614|39574|39604|39564|3
1642752650000|2022-01-21 08:10:50|39614|39574|39614|39574|39614|39574|39614|39574|0
1642752660000|2022-01-21 08:11:00|39611.1|39571.1|39614|39574|39614|39574|39609|39569|1
1642752690000|2022-01-21 08:11:30|39611.9|39571.9|39611.9|39571.9|39611.9|39571.9|39611.9|39571.9|0
1642752700000|2022-01-21 08:11:40|39614|39574|39614|39574|39614|39574|39614|39574|0
1642752720000|2022-01-21 08:12:00|39611.9|39571.9|39626.9|39586.9|39626.9|39586.9|39611.9|39571.9|4
1642752730000|2022-01-21 08:12:10|39631.9|39591.9|39631.9|39591.9|39631.9|39591.9|39631.9|39591.9|1
1642752750000|2022-01-21 08:12:30|39634|39594|39634|39594|39634|39594|39634|39594|0
1642752760000|2022-01-21 08:12:40|39631.9|39591.9|39631.9|39591.9|39631.9|39591.9|39631.9|39591.9|0
1642752780000|2022-01-21 08:13:00|39634|39594|39641.9|39601.9|39641.9|39601.9|39634|39594|0
1642752790000|2022-01-21 08:13:10|39639.9|39599.9|39641.9|39601.9|39641.9|39601.9|39639.9|39599.9|0
1642752800000|2022-01-21 08:13:20|39644|39604|39644|39604|39644|39604|39644|39604|0
1642752830000|2022-01-21 08:13:50|39641.9|39601.9|39629.9|39589.9|39641.9|39601.9|39629.9|39589.9|1
1642752840000|2022-01-21 08:14:00|39626.9|39586.9|39629.9|39589.9|39629.9|39589.9|39626.9|39586.9|1
1642752850000|2022-01-21 08:14:10|39631.9|39591.9|39634.9|39594.9|39634.9|39594.9|39629.9|39589.9|0
1642752860000|2022-01-21 08:14:20|39636.9|39596.9|39639|39599|39639|39599|39636.9|39596.9|0
1642752870000|2022-01-21 08:14:30|39644|39604|39639.9|39599.9|39644|39604|39631.9|39591.9|7
1642752890000|2022-01-21 08:14:50|39636.9|39596.9|39631.9|39591.9|39636.9|39596.9|39631.9|39591.9|1
1642752900000|2022-01-21 08:15:00|39626.9|39586.9|39624.9|39584.9|39626.9|39586.9|39624.9|39584.9|0
1642752910000|2022-01-21 08:15:10|39619.9|39579.9|39611.9|39571.9|39619.9|39579.9|39604.9|39564.9|11
1642752920000|2022-01-21 08:15:20|39614.9|39574.9|39621.9|39581.9|39621.9|39581.9|39614.9|39574.9|6
1642752930000|2022-01-21 08:15:30|39626.9|39586.9|39626.9|39586.9|39626.9|39586.9|39626.9|39586.9|0
1642752940000|2022-01-21 08:15:40|39621|39581|39624|39584|39624|39584|39619|39579|18
1642752950000|2022-01-21 08:15:50|39619|39579|39619|39579|39626|39586|39616.9|39576.9|1
1642752960000|2022-01-21 08:16:00|39616.9|39576.9|39594|39554|39616.9|39576.9|39594|39554|30
1642752970000|2022-01-21 08:16:10|39596.9|39556.9|39611.9|39571.9|39611.9|39571.9|39596.9|39556.9|12
1642752980000|2022-01-21 08:16:20|39614|39574|39609.9|39569.9|39619|39579|39606.9|39566.9|47
1642752990000|2022-01-21 08:16:30|39604.9|39564.9|39604.9|39564.9|39611.9|39571.9|39604.9|39564.9|5
1642753000000|2022-01-21 08:16:40|39609.9|39569.9|39614.9|39574.9|39614.9|39574.9|39609.9|39569.9|0
1642753010000|2022-01-21 08:16:50|39601.9|39561.9|39596.9|39556.9|39601.9|39561.9|39596.9|39556.9|6
1642753020000|2022-01-21 08:17:00|39599.9|39559.9|39606.9|39566.9|39606.9|39566.9|39599.9|39559.9|2
1642753030000|2022-01-21 08:17:10|39609|39569|39609|39569|39609|39569|39606.9|39566.9|6
1642753040000|2022-01-21 08:17:20|39606.9|39566.9|39601.9|39561.9|39611.9|39571.9|39599|39559|95
1642753050000|2022-01-21 08:17:30|39599.9|39559.9|39599.9|39559.9|39599.9|39559.9|39599.9|39559.9|0
1642753060000|2022-01-21 08:17:40|39594.9|39554.9|39594.9|39554.9|39594.9|39554.9|39589.9|39549.9|1
1642753070000|2022-01-21 08:17:50|39596.9|39556.9|39604.9|39564.9|39604.9|39564.9|39596.9|39556.9|1
1642753080000|2022-01-21 08:18:00|39599.9|39559.9|39599.9|39559.9|39599.9|39559.9|39591.9|39551.9|6
1642753090000|2022-01-21 08:18:10|39609.9|39569.9|39619.9|39579.9|39619.9|39579.9|39609.9|39569.9|13
1642753100000|2022-01-21 08:18:20|39621.9|39581.9|39631.9|39591.9|39636.9|39596.9|39621.9|39581.9|3
1642753110000|2022-01-21 08:18:30|39629.9|39589.9|39639.9|39599.9|39639.9|39599.9|39629.9|39589.9|3
1642753120000|2022-01-21 08:18:40|39596.9|39556.9|39609.9|39569.9|39614|39574|39594.9|39554.9|73
1642753130000|2022-01-21 08:18:50|39599|39559|39599|39559|39599|39559|39599|39559|3
1642753140000|2022-01-21 08:19:00|39596.9|39556.9|39596.9|39556.9|39609|39569|39596.9|39556.9|40
1642753160000|2022-01-21 08:19:20|39609|39569|39604|39564|39609|39569|39604|39564|17
1642753190000|2022-01-21 08:19:50|39601.9|39561.9|39599.9|39559.9|39601.9|39561.9|39599.9|39559.9|0
1642753210000|2022-01-21 08:20:10|39596.9|39556.9|39594|39554|39596.9|39556.9|39591.9|39551.9|0
1642753220000|2022-01-21 08:20:20|39596.9|39556.9|39601.9|39561.9|39601.9|39561.9|39596.9|39556.9|2
1642753230000|2022-01-21 08:20:30|39604.9|39564.9|39611.9|39571.9|39611.9|39571.9|39604.9|39564.9|5
1642753260000|2022-01-21 08:21:00|39616.9|39576.9|39619.8|39579.8|39619.8|39579.8|39616.9|39576.9|0
1642753320000|2022-01-21 08:22:00|39617.8|39577.8|39617.8|39577.8|39617.8|39577.8|39617.8|39577.8|1
1642753330000|2022-01-21 08:22:10|39619.8|39579.8|39634.8|39594.8|39634.8|39594.8|39619.8|39579.8|4
1642753350000|2022-01-21 08:22:30|39621.9|39581.9|39619.8|39579.8|39621.9|39581.9|39619.8|39579.8|1
1642753360000|2022-01-21 08:22:40|39621.9|39581.9|39621.9|39581.9|39624|39584|39621.9|39581.9|0
1642753390000|2022-01-21 08:23:10|39626.9|39586.9|39631.9|39591.9|39636.9|39596.9|39626.9|39586.9|0
1642753400000|2022-01-21 08:23:20|39636.9|39596.9|39636.9|39596.9|39636.9|39596.9|39636.9|39596.9|0
1642753420000|2022-01-21 08:23:40|39631.9|39591.9|39631.9|39591.9|39631.9|39591.9|39631.9|39591.9|0
1642753440000|2022-01-21 08:24:00|39624.8|39584.8|39624.8|39584.8|39624.8|39584.8|39624.8|39584.8|0
1642753450000|2022-01-21 08:24:10|39627.8|39587.8|39634.8|39594.8|39634.8|39594.8|39627.8|39587.8|1
1642753460000|2022-01-21 08:24:20|39636.9|39596.9|39636.9|39596.9|39639|39599|39634.8|39594.8|1
1642753470000|2022-01-21 08:24:30|39629.8|39589.8|39629.8|39589.8|39629.8|39589.8|39629.8|39589.8|12
1642753480000|2022-01-21 08:24:40|39634.8|39594.8|39634.8|39594.8|39634.8|39594.8|39634.8|39594.8|0
1642753490000|2022-01-21 08:24:50|39636.9|39596.9|39639.8|39599.8|39639.8|39599.8|39636.9|39596.9|4
1642753500000|2022-01-21 08:25:00|39636.9|39596.9|39634.8|39594.8|39636.9|39596.9|39634.8|39594.8|0
1642753510000|2022-01-21 08:25:10|39636.9|39596.9|39636.9|39596.9|39636.9|39596.9|39634.8|39594.8|0
1642753520000|2022-01-21 08:25:20|39634.8|39594.8|39606.9|39566.9|39636.9|39596.9|39606.9|39566.9|17
1642753530000|2022-01-21 08:25:30|39609|39569|39606.9|39566.9|39609|39569|39604.8|39564.8|0
1642753540000|2022-01-21 08:25:40|||||||||16
1642753570000|2022-01-21 08:26:10|||||||||2
1642753580000|2022-01-21 08:26:20|39614|39574|39614|39574|39614|39574|39614|39574|39
1642753590000|2022-01-21 08:26:30|39609|39569|39619.8|39579.8|39619.8|39579.8|39609|39569|2
1642753600000|2022-01-21 08:26:40|39614|39574|39599|39559|39614|39574|39599|39559|16
1642753610000|2022-01-21 08:26:50|39594|39554|39594|39554|39594|39554|39591.9|39551.9|0
1642753620000|2022-01-21 08:27:00|39596.9|39556.9|39596.9|39556.9|39596.9|39556.9|39596.9|39556.9|0
1642753630000|2022-01-21 08:27:10|39599.8|39559.8|39599.8|39559.8|39599.8|39559.8|39599.8|39559.8|6
1642753640000|2022-01-21 08:27:20|39609.8|39569.8|39609.8|39569.8|39609.8|39569.8|39609.8|39569.8|11
1642753680000|2022-01-21 08:28:00|39614.8|39574.8|39614.8|39574.8|39614.8|39574.8|39614.8|39574.8|0
1642753690000|2022-01-21 08:28:10|39609.8|39569.8|39591.9|39551.9|39609.8|39569.8|39591.9|39551.9|2
1642753700000|2022-01-21 08:28:20|39614.8|39574.8|39599.8|39559.8|39614.8|39574.8|39599.8|39559.8|20
1642753710000|2022-01-21 08:28:30|39602.8|39562.8|39604.8|39564.8|39604.8|39564.8|39602.8|39562.8|0
1642753730000|2022-01-21 08:28:50|39606.9|39566.9|39604.8|39564.8|39606.9|39566.9|39604.8|39564.8|0
1642753740000|2022-01-21 08:29:00|39606.9|39566.9|39604.8|39564.8|39606.9|39566.9|39604.8|39564.8|0
1642753750000|2022-01-21 08:29:10|39612.8|39572.8|39616.9|39576.9|39616.9|39576.9|39612.8|39572.8|7
1642753770000|2022-01-21 08:29:30|39626.9|39586.9|39626.9|39586.9|39626.9|39586.9|39626.9|39586.9|8
1642753790000|2022-01-21 08:29:50|39621.9|39581.9|39621.9|39581.9|39621.9|39581.9|39616.9|39576.9|7
1642753800000|2022-01-21 08:30:00|39619.8|39579.8|39614.8|39574.8|39619.8|39579.8|39614.8|39574.8|0
1642753810000|2022-01-21 08:30:10|39616.9|39576.9|39616.9|39576.9|39616.9|39576.9|39614.8|39574.8|0
1642753830000|2022-01-21 08:30:30|39614.8|39574.8|39611.9|39571.9|39614.8|39574.8|39604.8|39564.8|27
1642753840000|2022-01-21 08:30:40|39606.9|39566.9|39604.8|39564.8|39609.8|39569.8|39604.8|39564.8|3
1642753850000|2022-01-21 08:30:50|39599.8|39559.8|39616.9|39576.9|39616.9|39576.9|39596.9|39556.9|25
1642753870000|2022-01-21 08:31:10|39619|39579|39616.9|39576.9|39619|39579|39616.9|39576.9|1
1642753890000|2022-01-21 08:31:30|39619.8|39579.8|39621.9|39581.9|39621.9|39581.9|39619.8|39579.8|2
1642753900000|2022-01-21 08:31:40|39624.8|39584.8|39631.9|39591.9|39639|39599|39624.8|39584.8|14
1642753910000|2022-01-21 08:31:50|39634.8|39594.8|39624.8|39584.8|39634.8|39594.8|39624.8|39584.8|1
1642753920000|2022-01-21 08:32:00|39619.8|39579.8|39621.9|39581.9|39621.9|39581.9|39619.8|39579.8|2
1642753930000|2022-01-21 08:32:10|||||||||4
1642753940000|2022-01-21 08:32:20|39619.8|39579.8|39619.8|39579.8|39621.9|39581.9|39619.8|39579.8|0
1642753980000|2022-01-21 08:33:00|39621.9|39581.9|39621.9|39581.9|39621.9|39581.9|39621.9|39581.9|0
1642754010000|2022-01-21 08:33:30|39624|39584|39631.9|39591.9|39631.9|39591.9|39624|39584|11
1642754040000|2022-01-21 08:34:00|39636.9|39596.9|39636.9|39596.9|39636.9|39596.9|39636.9|39596.9|1
1642754060000|2022-01-21 08:34:20|39644|39604|39644|39604|39644|39604|39644|39604|2
1642754070000|2022-01-21 08:34:30|39649|39609|39656.9|39616.9|39656.9|39616.9|39649|39609|4
1642754080000|2022-01-21 08:34:40|39659|39619|39656.9|39616.9|39659|39619|39656.9|39616.9|0
1642754090000|2022-01-21 08:34:50|39651.9|39611.9|39651.9|39611.9|39651.9|39611.9|39649.8|39609.8|3
1642754100000|2022-01-21 08:35:00|39654|39614|39651.9|39611.9|39654|39614|39649.8|39609.8|0
1642754110000|2022-01-21 08:35:10|39654|39614|39653.9|39613.9|39654|39614|39653.9|39613.9|0
1642754130000|2022-01-21 08:35:30|39656|39616|39656|39616|39656|39616|39656|39616|0
1642754140000|2022-01-21 08:35:40|39653.9|39613.9|39653.9|39613.9|39653.9|39613.9|39653.9|39613.9|1
1642754150000|2022-01-21 08:35:50|||||||||1
1642754190000|2022-01-21 08:36:30|39656.9|39616.9|39653.9|39613.9|39656.9|39616.9|39653.9|39613.9|0
1642754200000|2022-01-21 08:36:40|39656.9|39616.9|39653.9|39613.9|39656.9|39616.9|39653.9|39613.9|0
1642754220000|2022-01-21 08:37:00|39661.9|39621.9|39661.9|39621.9|39661.9|39621.9|39661.9|39621.9|3
1642754230000|2022-01-21 08:37:10|39663.9|39623.9|39661.9|39621.9|39663.9|39623.9|39661.9|39621.9|0
1642754240000|2022-01-21 08:37:20|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|0
1642754250000|2022-01-21 08:37:30|39661.9|39621.9|39661.9|39621.9|39661.9|39621.9|39661.9|39621.9|0
1642754260000|2022-01-21 08:37:40|39659.8|39619.8|39659.8|39619.8|39661.9|39621.9|39659.8|39619.8|0
1642754280000|2022-01-21 08:38:00|39662.8|39622.8|39666.9|39626.9|39666.9|39626.9|39662.8|39622.8|0
1642754330000|2022-01-21 08:38:50|||||||||1
1642754340000|2022-01-21 08:39:00|39668.9|39628.9|39673.9|39633.9|39673.9|39633.9|39666.9|39626.9|2
1642754360000|2022-01-21 08:39:20|39676.9|39636.9|39676.9|39636.9|39676.9|39636.9|39676.9|39636.9|1
1642754370000|2022-01-21 08:39:30|||||||||1
1642754380000|2022-01-21 08:39:40|39678.9|39638.9|39678.9|39638.9|39678.9|39638.9|39678.9|39638.9|0
1642754400000|2022-01-21 08:40:00|39676.9|39636.9|39678.9|39638.9|39678.9|39638.9|39676.9|39636.9|0
1642754410000|2022-01-21 08:40:10|39676.9|39636.9|39663.9|39623.9|39676.9|39636.9|39663.9|39623.9|1
1642754420000|2022-01-21 08:40:20|39661.9|39621.9|39661.9|39621.9|39661.9|39621.9|39659.8|39619.8|0
1642754430000|2022-01-21 08:40:30|39659.8|39619.8|39651.9|39611.9|39659.8|39619.8|39651.9|39611.9|0
1642754440000|2022-01-21 08:40:40|39646.9|39606.9|39646.9|39606.9|39646.9|39606.9|39646.9|39606.9|1
1642754450000|2022-01-21 08:40:50|39648.9|39608.9|39656.9|39616.9|39656.9|39616.9|39648.9|39608.9|4
1642754460000|2022-01-21 08:41:00|39638.9|39598.9|39638.9|39598.9|39638.9|39598.9|39638.9|39598.9|9
1642754470000|2022-01-21 08:41:10|39641.9|39601.9|39643.9|39603.9|39643.9|39603.9|39641.9|39601.9|0
1642754500000|2022-01-21 08:41:40|39641.9|39601.9|39643.9|39603.9|39643.9|39603.9|39641.9|39601.9|0
1642754520000|2022-01-21 08:42:00|39641.9|39601.9|39636.9|39596.9|39648.9|39608.9|39636.9|39596.9|1
1642754530000|2022-01-21 08:42:10|39641.9|39601.9|39639.8|39599.8|39644.8|39604.8|39639.8|39599.8|5
1642754540000|2022-01-21 08:42:20|39641.9|39601.9|39641.9|39601.9|39641.9|39601.9|39641.9|39601.9|2
1642754550000|2022-01-21 08:42:30|39639.8|39599.8|39639.8|39599.8|39639.8|39599.8|39636.9|39596.9|0
1642754560000|2022-01-21 08:42:40|39641.9|39601.9|39641.9|39601.9|39641.9|39601.9|39641.9|39601.9|0
1642754590000|2022-01-21 08:43:10|39639.8|39599.8|39641.9|39601.9|39641.9|39601.9|39639.8|39599.8|0
1642754610000|2022-01-21 08:43:30|39639.8|39599.8|39641.9|39601.9|39641.9|39601.9|39639.8|39599.8|0
1642754660000|2022-01-21 08:44:20|39643.9|39603.9|39643.9|39603.9|39646.9|39606.9|39641.9|39601.9|0
1642754690000|2022-01-21 08:44:50|39646.9|39606.9|39646.9|39606.9|39646.9|39606.9|39646.9|39606.9|0
1642754700000|2022-01-21 08:45:00|39649.8|39609.8|39649.8|39609.8|39651.9|39611.9|39647.7|39607.7|0
1642754710000|2022-01-21 08:45:10|39651.9|39611.9|39663.9|39623.9|39663.9|39623.9|39649.8|39609.8|0
1642754720000|2022-01-21 08:45:20|39666.9|39626.9|39673.9|39633.9|39673.9|39633.9|39666.9|39626.9|1
1642754730000|2022-01-21 08:45:30|39682.7|39642.7|39684.8|39644.8|39684.8|39644.8|39681.9|39641.9|16
1642754740000|2022-01-21 08:45:40|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|1
1642754760000|2022-01-21 08:46:00|39669.8|39629.8|39671.9|39631.9|39671.9|39631.9|39669.8|39629.8|2
1642754770000|2022-01-21 08:46:10|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|0
1642754780000|2022-01-21 08:46:20|39671.9|39631.9|39669.8|39629.8|39671.9|39631.9|39669.8|39629.8|0
1642754790000|2022-01-21 08:46:30|39671.9|39631.9|39669.8|39629.8|39671.9|39631.9|39669.8|39629.8|0
1642754800000|2022-01-21 08:46:40|39671.9|39631.9|39669.8|39629.8|39671.9|39631.9|39669.8|39629.8|0
1642754810000|2022-01-21 08:46:50|39668.9|39628.9|39668.9|39628.9|39668.9|39628.9|39668.9|39628.9|0
1642754820000|2022-01-21 08:47:00|39666.9|39626.9|39676.9|39636.9|39676.9|39636.9|39666.9|39626.9|1
1642754840000|2022-01-21 08:47:20|39679.8|39639.8|39683.9|39643.9|39683.9|39643.9|39679.8|39639.8|0
1642754850000|2022-01-21 08:47:30|39681.9|39641.9|39681.9|39641.9|39681.9|39641.9|39681.9|39641.9|0
1642754870000|2022-01-21 08:47:50|39679.8|39639.8|39674.8|39634.8|39679.8|39639.8|39674.8|39634.8|1
1642754880000|2022-01-21 08:48:00|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|0
1642754890000|2022-01-21 08:48:10|39671.9|39631.9|39669.8|39629.8|39671.9|39631.9|39669.8|39629.8|2
1642754900000|2022-01-21 08:48:20|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|0
1642754910000|2022-01-21 08:48:30|39667.7|39627.7|39669.8|39629.8|39669.8|39629.8|39667.7|39627.7|0
1642754920000|2022-01-21 08:48:40|39672.7|39632.7|39676.9|39636.9|39676.9|39636.9|39672.7|39632.7|0
1642754930000|2022-01-21 08:48:50|39689.8|39649.8|39678.9|39638.9|39689.8|39649.8|39676.9|39636.9|1
1642754940000|2022-01-21 08:49:00|39676.9|39636.9|39676.9|39636.9|39676.9|39636.9|39676.9|39636.9|0
1642754950000|2022-01-21 08:49:10|39671.9|39631.9|39668.9|39628.9|39671.9|39631.9|39666.9|39626.9|2
1642754960000|2022-01-21 08:49:20|39666.9|39626.9|39666.9|39626.9|39666.9|39626.9|39664.8|39624.8|0
1642754970000|2022-01-21 08:49:30|39664.8|39624.8|39676.9|39636.9|39676.9|39636.9|39664.8|39624.8|11
1642754980000|2022-01-21 08:49:40|39681.9|39641.9|39681.9|39641.9|39681.9|39641.9|39681.9|39641.9|1
1642754990000|2022-01-21 08:49:50|39686.9|39646.9|39693.9|39653.9|39693.9|39653.9|39686.9|39646.9|5
1642755010000|2022-01-21 08:50:10|39696.9|39656.9|39696.9|39656.9|39698.9|39658.9|39696.9|39656.9|2
1642755020000|2022-01-21 08:50:20|39686.9|39646.9|39694.8|39654.8|39694.8|39654.8|39686.9|39646.9|6
1642755030000|2022-01-21 08:50:30|39696.9|39656.9|39696.9|39656.9|39696.9|39656.9|39696.9|39656.9|0
1642755050000|2022-01-21 08:50:50|39704.8|39664.8|39699.8|39659.8|39704.8|39664.8|39699.8|39659.8|1
1642755060000|2022-01-21 08:51:00|||||||||1
1642755090000|2022-01-21 08:51:30|39701.9|39661.9|39701.9|39661.9|39701.9|39661.9|39701.9|39661.9|0
1642755110000|2022-01-21 08:51:50|39714.8|39674.8|39714.8|39674.8|39714.8|39674.8|39714.8|39674.8|12
1642755120000|2022-01-21 08:52:00|39719.8|39679.8|39719.8|39679.8|39719.8|39679.8|39719.8|39679.8|4
1642755130000|2022-01-21 08:52:10|39724.8|39684.8|39726.9|39686.9|39726.9|39686.9|39724.8|39684.8|0
1642755150000|2022-01-21 08:52:30|39734.8|39694.8|39734.8|39694.8|39734.8|39694.8|39734.8|39694.8|2
1642755160000|2022-01-21 08:52:40|39731.9|39691.9|39744.8|39704.8|39744.8|39704.8|39729.8|39689.8|1
1642755170000|2022-01-21 08:52:50|||||||||6
1642755180000|2022-01-21 08:53:00|39749.8|39709.8|39749.8|39709.8|39749.8|39709.8|39749.8|39709.8|4
1642755190000|2022-01-21 08:53:10|||||||||2
1642755200000|2022-01-21 08:53:20|39751.9|39711.9|39749.8|39709.8|39751.9|39711.9|39749.8|39709.8|0
1642755240000|2022-01-21 08:54:00|39751.8|39711.8|39759.8|39719.8|39759.8|39719.8|39751.8|39711.8|0
1642755260000|2022-01-21 08:54:20|39761.8|39721.8|39769.8|39729.8|39769.8|39729.8|39761.8|39721.8|0
1642755320000|2022-01-21 08:55:20|39766.8|39726.8|39766.8|39726.8|39766.8|39726.8|39766.8|39726.8|0
1642755330000|2022-01-21 08:55:30|39761.8|39721.8|39756.8|39716.8|39761.8|39721.8|39756.8|39716.8|1
1642755360000|2022-01-21 08:56:00|39753.9|39713.9|39756.8|39716.8|39756.8|39716.8|39753.9|39713.9|1
1642755410000|2022-01-21 08:56:50|||||||||1
1642755430000|2022-01-21 08:57:10|39758.9|39718.9|39756.8|39716.8|39758.9|39718.9|39756.8|39716.8|0
1642755440000|2022-01-21 08:57:20|39759.8|39719.8|39759.8|39719.8|39759.8|39719.8|39756.8|39716.8|1
1642755450000|2022-01-21 08:57:30|39756.8|39716.8|39753.9|39713.9|39756.8|39716.8|39753.9|39713.9|2
1642755470000|2022-01-21 08:57:50|39758.9|39718.9|39763.9|39723.9|39763.9|39723.9|39758.9|39718.9|2
1642755480000|2022-01-21 08:58:00|39761.8|39721.8|39756.8|39716.8|39761.8|39721.8|39756.8|39716.8|1
1642755510000|2022-01-21 08:58:30|39753.9|39713.9|39748.9|39708.9|39753.9|39713.9|39748.9|39708.9|0
1642755520000|2022-01-21 08:58:40|39753.9|39713.9|39753.9|39713.9|39753.9|39713.9|39753.9|39713.9|1
1642755530000|2022-01-21 08:58:50|39751.8|39711.8|39753.9|39713.9|39753.9|39713.9|39751.8|39711.8|0
1642755540000|2022-01-21 08:59:00|39751.8|39711.8|39751.8|39711.8|39753.9|39713.9|39751.8|39711.8|0
1642755550000|2022-01-21 08:59:10|39749.8|39709.8|39741.8|39701.8|39749.8|39709.8|39741.8|39701.8|1
1642755560000|2022-01-21 08:59:20|39739.8|39699.8|39739.8|39699.8|39739.8|39699.8|39739.8|39699.8|0
1642755590000|2022-01-21 08:59:50|39743.9|39703.9|39739.8|39699.8|39743.9|39703.9|39739.8|39699.8|0
1642755620000|2022-01-21 09:00:20|39741.8|39701.8|39743.9|39703.9|39743.9|39703.9|39739.8|39699.8|0
1642755630000|2022-01-21 09:00:30|39738.9|39698.9|39726.8|39686.8|39738.9|39698.9|39726.8|39686.8|0
1642755640000|2022-01-21 09:00:40|39724.8|39684.8|39731.8|39691.8|39731.8|39691.8|39716.8|39676.8|12
1642755650000|2022-01-21 09:00:50|39736.8|39696.8|39739.8|39699.8|39741.8|39701.8|39736.8|39696.8|1
1642755660000|2022-01-21 09:01:00|39741.8|39701.8|39731.8|39691.8|39744.8|39704.8|39731.8|39691.8|6
1642755670000|2022-01-21 09:01:10|39729.8|39689.8|39724.8|39684.8|39731.8|39691.8|39724.8|39684.8|1
1642755680000|2022-01-21 09:01:20|39716.8|39676.8|39724.8|39684.8|39724.8|39684.8|39714.8|39674.8|47
1642755690000|2022-01-21 09:01:30|39726.8|39686.8|39729.8|39689.8|39731.8|39691.8|39726.8|39686.8|1
1642755700000|2022-01-21 09:01:40|39736.8|39696.8|39736.8|39696.8|39736.8|39696.8|39734.8|39694.8|0
1642755710000|2022-01-21 09:01:50|39738.9|39698.9|39738.9|39698.9|39738.9|39698.9|39738.9|39698.9|39
1642755730000|2022-01-21 09:02:10|39728.9|39688.9|39726.8|39686.8|39731.8|39691.8|39726.8|39686.8|6
1642755740000|2022-01-21 09:02:20|39724.8|39684.8|39724.8|39684.8|39724.8|39684.8|39724.8|39684.8|0
1642755750000|2022-01-21 09:02:30|39721.8|39681.8|39716.8|39676.8|39721.8|39681.8|39716.8|39676.8|1
1642755770000|2022-01-21 09:02:50|39714.8|39674.8|39731.8|39691.8|39731.8|39691.8|39714.8|39674.8|7
1642755780000|2022-01-21 09:03:00|39733.9|39693.9|39738.9|39698.9|39738.9|39698.9|39733.9|39693.9|0
1642755800000|2022-01-21 09:03:20|39736.8|39696.8|39736.8|39696.8|39736.8|39696.8|39731|39691|5
1642755820000|2022-01-21 09:03:40|39738.9|39698.9|39738.9|39698.9|39738.9|39698.9|39738.9|39698.9|0
1642755860000|2022-01-21 09:04:20|39733.9|39693.9|39733.9|39693.9|39733.9|39693.9|39733.9|39693.9|3
1642755890000|2022-01-21 09:04:50|||||||||2
1642755910000|2022-01-21 09:05:10|39728.9|39688.9|39728.9|39688.9|39728.9|39688.9|39728.9|39688.9|0
1642755930000|2022-01-21 09:05:30|39733.9|39693.9|39733.9|39693.9|39733.9|39693.9|39733.9|39693.9|5
1642755970000|2022-01-21 09:06:10|39738.9|39698.9|39733.9|39693.9|39738.9|39698.9|39733.9|39693.9|0
1642756000000|2022-01-21 09:06:40|39743.9|39703.9|39739.8|39699.8|39743.9|39703.9|39739.8|39699.8|0
1642756010000|2022-01-21 09:06:50|39736.8|39696.8|39728.9|39688.9|39736.8|39696.8|39724.8|39684.8|4
1642756020000|2022-01-21 09:07:00|39726.8|39686.8|39728.9|39688.9|39728.9|39688.9|39726.8|39686.8|0
1642756030000|2022-01-21 09:07:10|39726.8|39686.8|39726.8|39686.8|39726.8|39686.8|39726.8|39686.8|0
1642756050000|2022-01-21 09:07:30|39728.9|39688.9|39716.8|39676.8|39728.9|39688.9|39716.8|39676.8|5
1642756070000|2022-01-21 09:07:50|39714.8|39674.8|39714.8|39674.8|39719.8|39679.8|39714.8|39674.8|11
1642756080000|2022-01-21 09:08:00|39716.8|39676.8|39709.8|39669.8|39716.8|39676.8|39709.8|39669.8|0
1642756100000|2022-01-21 09:08:20|39706.8|39666.8|39706.8|39666.8|39706.8|39666.8|39706.8|39666.8|2
1642756110000|2022-01-21 09:08:30|39704.8|39664.8|39694.8|39654.8|39704.8|39664.8|39694.8|39654.8|0
1642756120000|2022-01-21 09:08:40|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|39694.8|39654.8|0
1642756130000|2022-01-21 09:08:50|39701.8|39661.8|39701.8|39661.8|39701.8|39661.8|39701.8|39661.8|0
1642756150000|2022-01-21 09:09:10|39706.8|39666.8|39709.8|39669.8|39709.8|39669.8|39706.8|39666.8|8
1642756160000|2022-01-21 09:09:20|39706.8|39666.8|39706.8|39666.8|39709.8|39669.8|39701.8|39661.8|5
1642756190000|2022-01-21 09:09:50|39713.9|39673.9|39709.8|39669.8|39713.9|39673.9|39709.8|39669.8|1
1642756210000|2022-01-21 09:10:10|39711.8|39671.8|39711.8|39671.8|39711.8|39671.8|39711.8|39671.8|0
1642756220000|2022-01-21 09:10:20|39706.8|39666.8|39713.9|39673.9|39713.9|39673.9|39706.8|39666.8|8
1642756240000|2022-01-21 09:10:40|39711.8|39671.8|39704.8|39664.8|39713.9|39673.9|39704.8|39664.8|0
1642756250000|2022-01-21 09:10:50|39709.8|39669.8|39704.8|39664.8|39709.8|39669.8|39704.8|39664.8|3
1642756260000|2022-01-21 09:11:00|39704.7|39664.7|39694.7|39654.7|39704.7|39664.7|39694.7|39654.7|34
1642756270000|2022-01-21 09:11:10|39700.6|39660.6|39704.7|39664.7|39704.7|39664.7|39700.6|39660.6|11
1642756280000|2022-01-21 09:11:20|39706.8|39666.8|39713.9|39673.9|39713.9|39673.9|39706.8|39666.8|3
1642756290000|2022-01-21 09:11:30|39716.8|39676.8|39718.9|39678.9|39723.9|39683.9|39714.7|39674.7|4
1642756300000|2022-01-21 09:11:40|39716.8|39676.8|39716.8|39676.8|39716.8|39676.8|39716.8|39676.8|0
1642756310000|2022-01-21 09:11:50|39714.7|39674.7|39706.8|39666.8|39714.7|39674.7|39706.8|39666.8|5
1642756320000|2022-01-21 09:12:00|39711.8|39671.8|39713.9|39673.9|39713.9|39673.9|39706.8|39666.8|3
1642756330000|2022-01-21 09:12:10|39716.8|39676.8|39708.9|39668.9|39723.9|39683.9|39708.9|39668.9|8
1642756350000|2022-01-21 09:12:30|39703.9|39663.9|39703.9|39663.9|39703.9|39663.9|39703.9|39663.9|0
1642756400000|2022-01-21 09:13:20|39701.8|39661.8|39701.8|39661.8|39701.8|39661.8|39701.8|39661.8|0
1642756410000|2022-01-21 09:13:30|39698.9|39658.9|39696.8|39656.8|39698.9|39658.9|39696.8|39656.8|0
1642756420000|2022-01-21 09:13:40|39698.9|39658.9|39696.8|39656.8|39698.9|39658.9|39694.7|39654.7|3
1642756470000|2022-01-21 09:14:30|39703.9|39663.9|39696.8|39656.8|39703.9|39663.9|39696.8|39656.8|16
1642756510000|2022-01-21 09:15:10|39694.7|39654.7|39696.8|39656.8|39696.8|39656.8|39694.7|39654.7|0
1642756540000|2022-01-21 09:15:40|39707.7|39667.7|39707.7|39667.7|39707.7|39667.7|39707.7|39667.7|4
1642756550000|2022-01-21 09:15:50|39711.8|39671.8|39729.7|39689.7|39729.7|39689.7|39711.8|39671.8|10
1642756560000|2022-01-21 09:16:00|39732.7|39692.7|39747.7|39707.7|39747.7|39707.7|39732.7|39692.7|2
1642756590000|2022-01-21 09:16:30|39744.7|39704.7|39744.7|39704.7|39744.7|39704.7|39744.7|39704.7|0
1642756620000|2022-01-21 09:17:00|39757.7|39717.7|39757.7|39717.7|39757.7|39717.7|39757.7|39717.7|2
1642756640000|2022-01-21 09:17:20|39759.7|39719.7|39759.7|39719.7|39762.7|39722.7|39759.7|39719.7|0
1642756650000|2022-01-21 09:17:30|||||||||1
1642756670000|2022-01-21 09:17:50|39762.7|39722.7|39762.7|39722.7|39762.7|39722.7|39762.7|39722.7|0
1642756680000|2022-01-21 09:18:00|39764.7|39724.7|39774.7|39734.7|39774.7|39734.7|39764.7|39724.7|0
1642756700000|2022-01-21 09:18:20|39779.7|39739.7|39779.7|39739.7|39779.7|39739.7|39779.7|39739.7|0
1642756710000|2022-01-21 09:18:30|39784.7|39744.7|39782.7|39742.7|39784.7|39744.7|39779.7|39739.7|0
1642756730000|2022-01-21 09:18:50|39779.7|39739.7|39779.7|39739.7|39779.7|39739.7|39779.7|39739.7|1
1642756740000|2022-01-21 09:19:00|39782.7|39742.7|39762.7|39722.7|39782.7|39742.7|39762.7|39722.7|2
1642756760000|2022-01-21 09:19:20|39770.6|39730.6|39774.7|39734.7|39774.7|39734.7|39770.6|39730.6|42
1642756770000|2022-01-21 09:19:30|39772.7|39732.7|39772.7|39732.7|39772.7|39732.7|39772.7|39732.7|0
1642756780000|2022-01-21 09:19:40|39779.7|39739.7|39779.7|39739.7|39779.7|39739.7|39779.7|39739.7|0
1642756790000|2022-01-21 09:19:50|39782.7|39742.7|39765.6|39725.6|39782.7|39742.7|39765.6|39725.6|1
1642756800000|2022-01-21 09:20:00|39767.7|39727.7|39765.6|39725.6|39780.6|39740.6|39760.6|39720.6|28
1642756810000|2022-01-21 09:20:10|39762.7|39722.7|39747.7|39707.7|39762.7|39722.7|39747.7|39707.7|1
1642756820000|2022-01-21 09:20:20|39745.6|39705.6|39745.6|39705.6|39745.6|39705.6|39745.6|39705.6|0
1642756830000|2022-01-21 09:20:30|39754.7|39714.7|39765.6|39725.6|39767.7|39727.7|39754.7|39714.7|0
1642756840000|2022-01-21 09:20:40|39762.7|39722.7|39757.7|39717.7|39762.7|39722.7|39757.7|39717.7|1
1642756870000|2022-01-21 09:21:10|39760.6|39720.6|39765.6|39725.6|39769.7|39729.7|39760.6|39720.6|1
1642756880000|2022-01-21 09:21:20|39769.7|39729.7|39767.7|39727.7|39769.7|39729.7|39767.7|39727.7|1
1642756890000|2022-01-21 09:21:30|39765.6|39725.6|39765.6|39725.6|39765.6|39725.6|39765.6|39725.6|0
1642756900000|2022-01-21 09:21:40|39769.7|39729.7|39767.7|39727.7|39769.7|39729.7|39767.7|39727.7|0
1642756930000|2022-01-21 09:22:10|39774.7|39734.7|39767.7|39727.7|39774.7|39734.7|39767.7|39727.7|0
1642756940000|2022-01-21 09:22:20|39769.7|39729.7|39767.7|39727.7|39769.7|39729.7|39767.7|39727.7|1
1642756950000|2022-01-21 09:22:30|39769.7|39729.7|39757.7|39717.7|39769.7|39729.7|39757.7|39717.7|40
1642756970000|2022-01-21 09:22:50|||||||||5
1642756980000|2022-01-21 09:23:00|39760.6|39720.6|39769.7|39729.7|39769.7|39729.7|39760.6|39720.6|0
1642756990000|2022-01-21 09:23:10|39772.7|39732.7|39772.7|39732.7|39772.7|39732.7|39772.7|39732.7|1
1642757010000|2022-01-21 09:23:30|39767.7|39727.7|39767.7|39727.7|39769.7|39729.7|39767.7|39727.7|0
1642757030000|2022-01-21 09:23:50|39771.8|39731.8|39780.6|39740.6|39780.6|39740.6|39771.8|39731.8|9
1642757040000|2022-01-21 09:24:00|39779.7|39739.7|39777.7|39737.7|39779.7|39739.7|39777.7|39737.7|6
1642757050000|2022-01-21 09:24:10|39779.7|39739.7|39779.7|39739.7|39779.7|39739.7|39779.7|39739.7|0
1642757070000|2022-01-21 09:24:30|39782.7|39742.7|39785.6|39745.6|39785.6|39745.6|39782.7|39742.7|0
1642757130000|2022-01-21 09:25:30|39787.7|39747.7|39789.7|39749.7|39789.7|39749.7|39787.7|39747.7|0
1642757190000|2022-01-21 09:26:30|39787.7|39747.7|39789.7|39749.7|39789.7|39749.7|39787.7|39747.7|1
1642757210000|2022-01-21 09:26:50|39787.7|39747.7|39767.7|39727.7|39787.7|39747.7|39767.7|39727.7|2
1642757220000|2022-01-21 09:27:00|39769.7|39729.7|39769.7|39729.7|39769.7|39729.7|39769.7|39729.7|0
1642757230000|2022-01-21 09:27:10|39767.7|39727.7|39767.7|39727.7|39767.7|39727.7|39767.7|39727.7|0
1642757250000|2022-01-21 09:27:30|39767.6|39727.6|39767.6|39727.6|39767.6|39727.6|39767.6|39727.6|0
1642757310000|2022-01-21 09:28:30|39777.6|39737.6|39767.6|39727.6|39777.6|39737.6|39767.6|39727.6|1
1642757330000|2022-01-21 09:28:50|39769.7|39729.7|39767.6|39727.6|39769.7|39729.7|39767.6|39727.6|1
1642757340000|2022-01-21 09:29:00|39777.6|39737.6|39777.6|39737.6|39777.6|39737.6|39775.6|39735.6|0
1642757380000|2022-01-21 09:29:40|39780.6|39740.6|39785.6|39745.6|39785.6|39745.6|39780.6|39740.6|0
1642757390000|2022-01-21 09:29:50|39782.6|39742.6|39777.6|39737.6|39782.6|39742.6|39777.6|39737.6|1
1642757450000|2022-01-21 09:30:50|39775.6|39735.6|39775.6|39735.6|39775.6|39735.6|39775.6|39735.6|0
1642757460000|2022-01-21 09:31:00|39777.6|39737.6|39775.6|39735.6|39777.6|39737.6|39775.6|39735.6|0
1642757490000|2022-01-21 09:31:30|39767.6|39727.6|39755.6|39715.6|39767.6|39727.6|39755.6|39715.6|2
1642757500000|2022-01-21 09:31:40|39752.6|39712.6|39745.6|39705.6|39752.6|39712.6|39745.6|39705.6|1
1642757510000|2022-01-21 09:31:50|39742.6|39702.6|39742.6|39702.6|39742.6|39702.6|39742.6|39702.6|0
1642757520000|2022-01-21 09:32:00|39744.7|39704.7|39752.6|39712.6|39755.6|39715.6|39744.7|39704.7|4
1642757540000|2022-01-21 09:32:20|39749.7|39709.7|39749.7|39709.7|39749.7|39709.7|39747.6|39707.6|0
1642757550000|2022-01-21 09:32:30|39747.6|39707.6|39747.6|39707.6|39749.7|39709.7|39747.6|39707.6|0
1642757580000|2022-01-21 09:33:00|39749.7|39709.7|39749.7|39709.7|39749.7|39709.7|39749.7|39709.7|0
1642757600000|2022-01-21 09:33:20|39747.6|39707.6|39747.6|39707.6|39747.6|39707.6|39747.6|39707.6|0
1642757640000|2022-01-21 09:34:00|39749.7|39709.7|39754.7|39714.7|39754.7|39714.7|39749.7|39709.7|0
1642757650000|2022-01-21 09:34:10|39752.6|39712.6|39754.7|39714.7|39754.7|39714.7|39752.6|39712.6|0
1642757660000|2022-01-21 09:34:20|39752.6|39712.6|39752.6|39712.6|39754.7|39714.7|39752.6|39712.6|0
1642757670000|2022-01-21 09:34:30|39762.6|39722.6|39762.6|39722.6|39762.6|39722.6|39762.6|39722.6|1
1642757680000|2022-01-21 09:34:40|39775.6|39735.6|39775.6|39735.6|39775.6|39735.6|39775.6|39735.6|9
1642757700000|2022-01-21 09:35:00|39769.7|39729.7|39767.6|39727.6|39772.6|39732.6|39767.6|39727.6|1
1642757710000|2022-01-21 09:35:10|39769.7|39729.7|39769.7|39729.7|39769.7|39729.7|39769.7|39729.7|48
1642757720000|2022-01-21 09:35:20|39766.8|39726.8|39764.7|39724.7|39766.8|39726.8|39764.7|39724.7|0
1642757730000|2022-01-21 09:35:30|39769.7|39729.7|39769.7|39729.7|39769.7|39729.7|39769.7|39729.7|0
1642757760000|2022-01-21 09:36:00|39766.8|39726.8|39764.7|39724.7|39766.8|39726.8|39764.7|39724.7|0
1642757770000|2022-01-21 09:36:10|39759.7|39719.7|39754.7|39714.7|39759.7|39719.7|39754.7|39714.7|2
1642757780000|2022-01-21 09:36:20|39751.8|39711.8|39749.7|39709.7|39751.8|39711.8|39749.7|39709.7|0
1642757820000|2022-01-21 09:37:00|39746.8|39706.8|39746.8|39706.8|39746.8|39706.8|39743.8|39703.8|0
1642757830000|2022-01-21 09:37:10|39743.8|39703.8|39739.7|39699.7|39743.8|39703.8|39739.7|39699.7|0
1642757850000|2022-01-21 09:37:30|39764.7|39724.7|39769.7|39729.7|39769.7|39729.7|39764.7|39724.7|7
1642757860000|2022-01-21 09:37:40|39771.8|39731.8|39769.7|39729.7|39771.8|39731.8|39769.7|39729.7|0
1642757870000|2022-01-21 09:37:50|39771.8|39731.8|39772.6|39732.6|39779.7|39739.7|39771.8|39731.8|7
1642757880000|2022-01-21 09:38:00|39769.7|39729.7|39769.7|39729.7|39769.7|39729.7|39769.7|39729.7|0
1642757900000|2022-01-21 09:38:20|39759.7|39719.7|39759.7|39719.7|39759.7|39719.7|39759.7|39719.7|0
1642757930000|2022-01-21 09:38:50|39764.7|39724.7|39766.8|39726.8|39766.8|39726.8|39764.7|39724.7|4
1642757940000|2022-01-21 09:39:00|39736.8|39696.8|39736.8|39696.8|39736.8|39696.8|39736.8|39696.8|5
1642757960000|2022-01-21 09:39:20|39731.8|39691.8|39731.8|39691.8|39731.8|39691.8|39731.8|39691.8|0
1642757970000|2022-01-21 09:39:30|39721.8|39681.8|39721.8|39681.8|39721.8|39681.8|39721.8|39681.8|0
1642757990000|2022-01-21 09:39:50|39736.8|39696.8|39739.7|39699.7|39739.7|39699.7|39736.8|39696.8|2
1642758050000|2022-01-21 09:40:50|39730.9|39690.9|39719.7|39679.7|39730.9|39690.9|39719.7|39679.7|10
1642758090000|2022-01-21 09:41:30|39714.7|39674.7|39709.7|39669.7|39714.7|39674.7|39709.7|39669.7|1
1642758110000|2022-01-21 09:41:50|39711.8|39671.8|39709.7|39669.7|39711.8|39671.8|39709.7|39669.7|0
1642758130000|2022-01-21 09:42:10|39711.8|39671.8|39709.7|39669.7|39711.8|39671.8|39709.7|39669.7|0
1642758140000|2022-01-21 09:42:20|39711.8|39671.8|39716.8|39676.8|39716.8|39676.8|39711.8|39671.8|0
1642758150000|2022-01-21 09:42:30|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|1
1642758160000|2022-01-21 09:42:40|39713.8|39673.8|39709.7|39669.7|39713.8|39673.8|39709.7|39669.7|0
1642758170000|2022-01-21 09:42:50|39711.8|39671.8|39709.7|39669.7|39711.8|39671.8|39709.7|39669.7|0
1642758180000|2022-01-21 09:43:00|39711.8|39671.8|39711.8|39671.8|39711.8|39671.8|39709.7|39669.7|0
1642758190000|2022-01-21 09:43:10|39714.7|39674.7|39729.7|39689.7|39729.7|39689.7|39714.7|39674.7|2
1642758200000|2022-01-21 09:43:20|39726.8|39686.8|39724.7|39684.7|39726.8|39686.8|39724.7|39684.7|0
1642758210000|2022-01-21 09:43:30|39719.7|39679.7|39719.7|39679.7|39719.7|39679.7|39719.7|39679.7|1
1642758220000|2022-01-21 09:43:40|39722.6|39682.6|39724.7|39684.7|39724.7|39684.7|39722.6|39682.6|3
1642758230000|2022-01-21 09:43:50|39721.8|39681.8|39719.7|39679.7|39721.8|39681.8|39719.7|39679.7|0
1642758260000|2022-01-21 09:44:20|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|1
1642758290000|2022-01-21 09:44:50|39706.8|39666.8|39706.8|39666.8|39706.8|39666.8|39706.8|39666.8|0
1642758300000|2022-01-21 09:45:00|39704.7|39664.7|39697.6|39657.6|39709.7|39669.7|39692.6|39652.6|2
1642758310000|2022-01-21 09:45:10|39689.7|39649.7|39687.6|39647.6|39689.7|39649.7|39685.5|39645.5|3
1642758320000|2022-01-21 09:45:20|39689.7|39649.7|39685.5|39645.5|39689.7|39649.7|39685.5|39645.5|0
1642758340000|2022-01-21 09:45:40|39689.7|39649.7|39687.6|39647.6|39689.7|39649.7|39687.6|39647.6|0
1642758350000|2022-01-21 09:45:50|39685.5|39645.5|39685.5|39645.5|39685.5|39645.5|39685.5|39645.5|0
1642758360000|2022-01-21 09:46:00|39687.6|39647.6|39679.7|39639.7|39689.7|39649.7|39679.7|39639.7|0
1642758380000|2022-01-21 09:46:20|39689.7|39649.7|39689.7|39649.7|39689.7|39649.7|39689.7|39649.7|4
1642758410000|2022-01-21 09:46:50|39692.6|39652.6|39706.7|39666.7|39709.7|39669.7|39692.6|39652.6|26
1642758420000|2022-01-21 09:47:00|39709.7|39669.7|39706.7|39666.7|39709.7|39669.7|39706.7|39666.7|0
1642758470000|2022-01-21 09:47:50|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|0
1642758560000|2022-01-21 09:49:20|39714.7|39674.7|39711.7|39671.7|39714.7|39674.7|39711.7|39671.7|0
1642758570000|2022-01-21 09:49:30|39709.7|39669.7|39719.7|39679.7|39719.7|39679.7|39709.7|39669.7|1
1642758610000|2022-01-21 09:50:10|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|0
1642758620000|2022-01-21 09:50:20|39714.7|39674.7|39726.7|39686.7|39726.7|39686.7|39714.7|39674.7|6
1642758630000|2022-01-21 09:50:30|39728.8|39688.8|39726.7|39686.7|39728.8|39688.8|39724.7|39684.7|0
1642758640000|2022-01-21 09:50:40|39722.6|39682.6|39719.7|39679.7|39722.6|39682.6|39719.7|39679.7|2
1642758650000|2022-01-21 09:50:50|39721.7|39681.7|39721.7|39681.7|39721.7|39681.7|39721.7|39681.7|1
1642758660000|2022-01-21 09:51:00|39724.7|39684.7|39731.7|39691.7|39731.7|39691.7|39724.7|39684.7|2
1642758670000|2022-01-21 09:51:10|39729.7|39689.7|39731.7|39691.7|39731.7|39691.7|39729.7|39689.7|0
1642758710000|2022-01-21 09:51:50|39729.7|39689.7|39729.7|39689.7|39729.7|39689.7|39729.7|39689.7|0
1642758720000|2022-01-21 09:52:00|||||||||1
1642758750000|2022-01-21 09:52:30|39727.6|39687.6|39729.7|39689.7|39729.7|39689.7|39727.6|39687.6|0
1642758760000|2022-01-21 09:52:40|39734.7|39694.7|39729.7|39689.7|39734.7|39694.7|39729.7|39689.7|0
1642758770000|2022-01-21 09:52:50|39726.7|39686.7|39724.7|39684.7|39726.7|39686.7|39724.7|39684.7|0
1642758860000|2022-01-21 09:54:20|39722.6|39682.6|39714.7|39674.7|39722.6|39682.6|39714.7|39674.7|0
1642758870000|2022-01-21 09:54:30|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|2
1642758880000|2022-01-21 09:54:40|39696.7|39656.7|39696.7|39656.7|39696.7|39656.7|39696.7|39656.7|6
1642758890000|2022-01-21 09:54:50|39699.7|39659.7|39699.7|39659.7|39699.7|39659.7|39699.7|39659.7|0
1642758990000|2022-01-21 09:56:30|39705.5|39665.5|39707.6|39667.6|39714.7|39674.7|39705.5|39665.5|4
1642759000000|2022-01-21 09:56:40|39705.5|39665.5|39705.5|39665.5|39707.6|39667.6|39705.5|39665.5|0
1642759020000|2022-01-21 09:57:00|39707.6|39667.6|39705.5|39665.5|39707.6|39667.6|39705.5|39665.5|0
1642759030000|2022-01-21 09:57:10|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|0
1642759060000|2022-01-21 09:57:40|39705.5|39665.5|39705.5|39665.5|39705.5|39665.5|39705.5|39665.5|0
1642759070000|2022-01-21 09:57:50|39702.6|39662.6|39707.6|39667.6|39707.6|39667.6|39702.6|39662.6|2
1642759090000|2022-01-21 09:58:10|39705.5|39665.5|39705.5|39665.5|39705.5|39665.5|39705.5|39665.5|0
1642759100000|2022-01-21 09:58:20|39702.6|39662.6|39702.6|39662.6|39702.6|39662.6|39702.6|39662.6|4
1642759130000|2022-01-21 09:58:50|39699.7|39659.7|39699.7|39659.7|39699.7|39659.7|39699.7|39659.7|0
1642759150000|2022-01-21 09:59:10|39689.7|39649.7|39689.7|39649.7|39689.7|39649.7|39685.5|39645.5|3
1642759160000|2022-01-21 09:59:20|39687.6|39647.6|39687.6|39647.6|39689.7|39649.7|39687.6|39647.6|0
1642759180000|2022-01-21 09:59:40|39689.7|39649.7|39687.6|39647.6|39689.7|39649.7|39687.6|39647.6|0
1642759190000|2022-01-21 09:59:50|39689.7|39649.7|39687.6|39647.6|39689.7|39649.7|39687.6|39647.6|0
1642759200000|2022-01-21 10:00:00|39689.7|39649.7|39689.7|39649.7|39689.7|39649.7|39689.7|39649.7|0
1642759210000|2022-01-21 10:00:10|39687.6|39647.6|39692.6|39652.6|39692.6|39652.6|39687.6|39647.6|0
1642759220000|2022-01-21 10:00:20|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|1
1642759240000|2022-01-21 10:00:40|39685.5|39645.5|39669.7|39629.7|39685.5|39645.5|39667.6|39627.6|0
1642759260000|2022-01-21 10:01:00|39669.6|39629.6|39667.6|39627.6|39669.6|39629.6|39667.6|39627.6|0
1642759270000|2022-01-21 10:01:10|39669.6|39629.6|39669.6|39629.6|39669.6|39629.6|39669.6|39629.6|0
1642759310000|2022-01-21 10:01:50|||||||||1
1642759380000|2022-01-21 10:03:00|39679.6|39639.6|39682.6|39642.6|39682.6|39642.6|39679.6|39639.6|3
1642759390000|2022-01-21 10:03:10|39679.6|39639.6|39679.6|39639.6|39679.6|39639.6|39679.6|39639.6|2
1642759400000|2022-01-21 10:03:20|39677.6|39637.6|39679.6|39639.6|39679.6|39639.6|39677.6|39637.6|0
1642759410000|2022-01-21 10:03:30|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|0
1642759420000|2022-01-21 10:03:40|39679.6|39639.6|39679.6|39639.6|39679.6|39639.6|39679.6|39639.6|0
1642759480000|2022-01-21 10:04:40|39686.7|39646.7|39697.6|39657.6|39697.6|39657.6|39684.6|39644.6|3
1642759490000|2022-01-21 10:04:50|39700.5|39660.5|39702.6|39662.6|39702.6|39662.6|39700.5|39660.5|0
1642759520000|2022-01-21 10:05:20|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|0
1642759530000|2022-01-21 10:05:30|39714.6|39674.6|39715.5|39675.5|39715.5|39675.5|39714.6|39674.6|11
1642759550000|2022-01-21 10:05:50|39719.6|39679.6|39719.6|39679.6|39719.6|39679.6|39719.6|39679.6|0
1642759560000|2022-01-21 10:06:00|39717.6|39677.6|39717.6|39677.6|39717.6|39677.6|39717.6|39677.6|0
1642759580000|2022-01-21 10:06:20|39719.6|39679.6|39725.5|39685.5|39725.5|39685.5|39719.6|39679.6|0
1642759590000|2022-01-21 10:06:30|39717.6|39677.6|39717.6|39677.6|39717.6|39677.6|39717.6|39677.6|0
1642759600000|2022-01-21 10:06:40|39719.6|39679.6|39719.6|39679.6|39719.6|39679.6|39719.6|39679.6|0
1642759610000|2022-01-21 10:06:50|39729.6|39689.6|39729.6|39689.6|39729.6|39689.6|39729.6|39689.6|0
1642759620000|2022-01-21 10:07:00|39725.5|39685.5|39729.6|39689.6|39729.6|39689.6|39725.5|39685.5|0
1642759630000|2022-01-21 10:07:10|39727.6|39687.6|39727.6|39687.6|39727.6|39687.6|39725.5|39685.5|0
1642759660000|2022-01-21 10:07:40|39729.6|39689.6|39729.6|39689.6|39729.6|39689.6|39729.6|39689.6|0
1642759670000|2022-01-21 10:07:50|39725.5|39685.5|39725.5|39685.5|39725.5|39685.5|39725.5|39685.5|0
1642759680000|2022-01-21 10:08:00|39727.6|39687.6|39727.6|39687.6|39727.6|39687.6|39727.6|39687.6|0
1642759700000|2022-01-21 10:08:20|39725.5|39685.5|39715.5|39675.5|39725.5|39685.5|39715.5|39675.5|1
1642759720000|2022-01-21 10:08:40|39719.6|39679.6|39717.6|39677.6|39719.6|39679.6|39717.6|39677.6|0
1642759790000|2022-01-21 10:09:50|39714.6|39674.6|39712.6|39672.6|39714.6|39674.6|39712.6|39672.6|0
1642759800000|2022-01-21 10:10:00|39722.6|39682.6|39727.6|39687.6|39727.6|39687.6|39722.6|39682.6|3
1642759830000|2022-01-21 10:10:30|39725.5|39685.5|39725.5|39685.5|39727.6|39687.6|39725.5|39685.5|0
1642759840000|2022-01-21 10:10:40|39722.6|39682.6|39722.6|39682.6|39722.6|39682.6|39722.6|39682.6|0
1642759860000|2022-01-21 10:11:00|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|0
1642759880000|2022-01-21 10:11:20|39727.6|39687.6|39729.6|39689.6|39729.6|39689.6|39727.6|39687.6|0
1642759890000|2022-01-21 10:11:30|39731.7|39691.7|39731.7|39691.7|39731.7|39691.7|39731.7|39691.7|0
1642759900000|2022-01-21 10:11:40|39729.6|39689.6|39729.6|39689.6|39729.6|39689.6|39729.6|39689.6|0
1642759910000|2022-01-21 10:11:50|||||||||1
1642760120000|2022-01-21 10:15:20|||||||||2
1642760150000|2022-01-21 10:15:50|39731.7|39691.7|39736.7|39696.7|39736.7|39696.7|39731.7|39691.7|1
1642760160000|2022-01-21 10:16:00|39732.5|39692.5|39731.7|39691.7|39732.5|39692.5|39729.6|39689.6|5
1642760170000|2022-01-21 10:16:10|39729.6|39689.6|39729.6|39689.6|39729.6|39689.6|39727.5|39687.5|0
1642760180000|2022-01-21 10:16:20|39722.5|39682.5|39707.5|39667.5|39722.5|39682.5|39707.5|39667.5|5
1642760190000|2022-01-21 10:16:30|39709.6|39669.6|39709.6|39669.6|39709.6|39669.6|39702.5|39662.5|3
1642760210000|2022-01-21 10:16:50|39707.5|39667.5|39709.6|39669.6|39709.6|39669.6|39707.5|39667.5|0
1642760220000|2022-01-21 10:17:00|39712.5|39672.5|39712.5|39672.5|39712.5|39672.5|39712.5|39672.5|1
1642760260000|2022-01-21 10:17:40|39707.5|39667.5|39707.5|39667.5|39707.5|39667.5|39707.5|39667.5|1
1642760270000|2022-01-21 10:17:50|39709.6|39669.6|39709.6|39669.6|39709.6|39669.6|39709.6|39669.6|0
1642760280000|2022-01-21 10:18:00|||||||||1
1642760300000|2022-01-21 10:18:20|39707.5|39667.5|39707.5|39667.5|39707.5|39667.5|39707.5|39667.5|0
1642760330000|2022-01-21 10:18:50|39705.5|39665.5|39702.5|39662.5|39705.5|39665.5|39700.5|39660.5|5
1642760340000|2022-01-21 10:19:00|39705.5|39665.5|39719.6|39679.6|39719.6|39679.6|39705.5|39665.5|7
1642760350000|2022-01-21 10:19:10|39712.5|39672.5|39706.7|39666.7|39712.5|39672.5|39706.7|39666.7|2
1642760360000|2022-01-21 10:19:20|39704.6|39664.6|39702.5|39662.5|39707.5|39667.5|39694.6|39654.6|5
1642760380000|2022-01-21 10:19:40|39704.6|39664.6|39712.5|39672.5|39712.5|39672.5|39702.5|39662.5|1
1642760390000|2022-01-21 10:19:50|39719.6|39679.6|39711.7|39671.7|39721.7|39681.7|39711.7|39671.7|61
1642760400000|2022-01-21 10:20:00|39708.8|39668.8|39706.7|39666.7|39708.8|39668.8|39706.7|39666.7|0
1642760410000|2022-01-21 10:20:10|39707.5|39667.5|39692.5|39652.5|39707.5|39667.5|39689.6|39649.6|7
1642760420000|2022-01-21 10:20:20|39694.6|39654.6|39704.6|39664.6|39704.6|39664.6|39694.6|39654.6|13
1642760430000|2022-01-21 10:20:30|39707.5|39667.5|39709.6|39669.6|39721.7|39681.7|39707.5|39667.5|9
1642760440000|2022-01-21 10:20:40|39706.7|39666.7|39707.5|39667.5|39707.5|39667.5|39702.5|39662.5|6
1642760450000|2022-01-21 10:20:50|39704.6|39664.6|39695.5|39655.5|39704.6|39664.6|39695.5|39655.5|3
1642760460000|2022-01-21 10:21:00|39697.5|39657.5|39702.5|39662.5|39702.5|39662.5|39697.5|39657.5|0
1642760510000|2022-01-21 10:21:50|39707.5|39667.5|39707.5|39667.5|39707.5|39667.5|39707.5|39667.5|1
1642760520000|2022-01-21 10:22:00|39709.6|39669.6|39719.6|39679.6|39719.6|39679.6|39709.6|39669.6|8
1642760540000|2022-01-21 10:22:20|39730.5|39690.5|39730.5|39690.5|39730.5|39690.5|39730.5|39690.5|7
1642760550000|2022-01-21 10:22:30|39732.5|39692.5|39729.6|39689.6|39732.5|39692.5|39726.7|39686.7|0
1642760570000|2022-01-21 10:22:50|39732.5|39692.5|39734.6|39694.6|39734.6|39694.6|39732.5|39692.5|0
1642760580000|2022-01-21 10:23:00|39732.5|39692.5|39732.5|39692.5|39736.7|39696.7|39732.5|39692.5|28
1642760590000|2022-01-21 10:23:10|39734.6|39694.6|39728.7|39688.7|39736.7|39696.7|39728.7|39688.7|41
1642760600000|2022-01-21 10:23:20|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|0
1642760610000|2022-01-21 10:23:30|39722.5|39682.5|39719.6|39679.6|39722.5|39682.5|39719.6|39679.6|57
1642760620000|2022-01-21 10:23:40|39722.5|39682.5|39722.5|39682.5|39722.5|39682.5|39722.5|39682.5|0
1642760630000|2022-01-21 10:23:50|39726.7|39686.7|39732.5|39692.5|39732.5|39692.5|39726.7|39686.7|2
1642760640000|2022-01-21 10:24:00|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|0
1642760650000|2022-01-21 10:24:10|39738.7|39698.7|39736.7|39696.7|39738.7|39698.7|39736.7|39696.7|0
1642760660000|2022-01-21 10:24:20|39738.7|39698.7|39726.7|39686.7|39738.7|39698.7|39726.7|39686.7|55
1642760670000|2022-01-21 10:24:30|39723.7|39683.7|39716.7|39676.7|39723.7|39683.7|39716.7|39676.7|2
1642760680000|2022-01-21 10:24:40|39714.6|39674.6|39709.6|39669.6|39716.7|39676.7|39707.5|39667.5|1
1642760690000|2022-01-21 10:24:50|39719.6|39679.6|39717.5|39677.5|39719.6|39679.6|39717.5|39677.5|0
1642760700000|2022-01-21 10:25:00|39714.6|39674.6|39719.6|39679.6|39722.5|39682.5|39714.6|39674.6|9
1642760710000|2022-01-21 10:25:10|39722.5|39682.5|39722.5|39682.5|39722.5|39682.5|39722.5|39682.5|0
1642760720000|2022-01-21 10:25:20|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|39722.5|39682.5|0
1642760730000|2022-01-21 10:25:30|39733.7|39693.7|39726.7|39686.7|39733.7|39693.7|39726.7|39686.7|3
1642760750000|2022-01-21 10:25:50|39721.7|39681.7|39716.7|39676.7|39721.7|39681.7|39716.7|39676.7|2
1642760760000|2022-01-21 10:26:00|39721.7|39681.7|39721.7|39681.7|39721.7|39681.7|39716.7|39676.7|16
1642760770000|2022-01-21 10:26:10|39716.7|39676.7|39706.7|39666.7|39716.7|39676.7|39706.7|39666.7|2
1642760780000|2022-01-21 10:26:20|39704.6|39664.6|39697.5|39657.5|39709.6|39669.6|39697.5|39657.5|23
1642760790000|2022-01-21 10:26:30|39702.5|39662.5|39709.6|39669.6|39712.5|39672.5|39702.5|39662.5|5
1642760800000|2022-01-21 10:26:40|39713.7|39673.7|39716.7|39676.7|39716.7|39676.7|39713.7|39673.7|1
1642760810000|2022-01-21 10:26:50|39719.6|39679.6|39726.7|39686.7|39726.7|39686.7|39719.6|39679.6|0
1642760820000|2022-01-21 10:27:00|39728.7|39688.7|39729.6|39689.6|39731.7|39691.7|39728.7|39688.7|3
1642760840000|2022-01-21 10:27:20|39726.7|39686.7|39716.7|39676.7|39726.7|39686.7|39716.7|39676.7|6
1642760850000|2022-01-21 10:27:30|39706.7|39666.7|39706.7|39666.7|39706.7|39666.7|39706.7|39666.7|5
1642760860000|2022-01-21 10:27:40|39702.5|39662.5|39712.5|39672.5|39712.5|39672.5|39702.5|39662.5|126
1642760870000|2022-01-21 10:27:50|39716.7|39676.7|39716.7|39676.7|39716.7|39676.7|39716.7|39676.7|0
1642760880000|2022-01-21 10:28:00|39724.6|39684.6|39733.7|39693.7|39733.7|39693.7|39724.6|39684.6|4
1642760890000|2022-01-21 10:28:10|39718.7|39678.7|39713.7|39673.7|39718.7|39678.7|39713.7|39673.7|14
1642760900000|2022-01-21 10:28:20|39708.7|39668.7|39706.7|39666.7|39708.7|39668.7|39706.7|39666.7|0
1642760910000|2022-01-21 10:28:30|39702.5|39662.5|39706.7|39666.7|39709.6|39669.6|39702.5|39662.5|7
1642760920000|2022-01-21 10:28:40|39719.6|39679.6|39714.6|39674.6|39719.6|39679.6|39714.6|39674.6|2
1642760940000|2022-01-21 10:29:00|39716.7|39676.7|39722.5|39682.5|39722.5|39682.5|39716.7|39676.7|2
1642760950000|2022-01-21 10:29:10|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|39719.6|39679.6|7
1642760960000|2022-01-21 10:29:20|39714.6|39674.6|39709.6|39669.6|39714.6|39674.6|39707.5|39667.5|23
1642760970000|2022-01-21 10:29:30|39699.6|39659.6|39699.6|39659.6|39699.6|39659.6|39699.6|39659.6|8
1642760980000|2022-01-21 10:29:40|39697.5|39657.5|39684.6|39644.6|39697.5|39657.5|39684.6|39644.6|4
1642760990000|2022-01-21 10:29:50|39674.6|39634.6|39679.6|39639.6|39679.6|39639.6|39672.5|39632.5|23
1642761000000|2022-01-21 10:30:00|39681.7|39641.7|39682.5|39642.5|39682.5|39642.5|39679.6|39639.6|1
1642761010000|2022-01-21 10:30:10|39684.6|39644.6|39699.6|39659.6|39699.6|39659.6|39684.6|39644.6|1
1642761030000|2022-01-21 10:30:30|39696.7|39656.7|39691.7|39651.7|39696.7|39656.7|39691.7|39651.7|5
1642761060000|2022-01-21 10:31:00|39689.6|39649.6|39689.6|39649.6|39689.6|39649.6|39689.6|39649.6|0
1642761110000|2022-01-21 10:31:50|||||||||1
1642761130000|2022-01-21 10:32:10|39691.7|39651.7|39702.5|39662.5|39702.5|39662.5|39691.7|39651.7|3
1642761140000|2022-01-21 10:32:20|39704.6|39664.6|39712.5|39672.5|39716.7|39676.7|39704.6|39664.6|8
1642761160000|2022-01-21 10:32:40|39717.5|39677.5|39719.6|39679.6|39719.6|39679.6|39717.5|39677.5|0
1642761230000|2022-01-21 10:33:50|||||||||1
1642761240000|2022-01-21 10:34:00|39716.7|39676.7|39719.6|39679.6|39719.6|39679.6|39714.6|39674.6|1
1642761290000|2022-01-21 10:34:50|39732.5|39692.5|39732.5|39692.5|39732.5|39692.5|39732.5|39692.5|11
1642761300000|2022-01-21 10:35:00|39723.7|39683.7|39721.7|39681.7|39723.7|39683.7|39721.7|39681.7|2
1642761340000|2022-01-21 10:35:40|39724.6|39684.6|39726.7|39686.7|39726.7|39686.7|39724.6|39684.6|0
1642761350000|2022-01-21 10:35:50|39729.6|39689.6|39729.6|39689.6|39729.6|39689.6|39729.6|39689.6|1
1642761360000|2022-01-21 10:36:00|39727.5|39687.5|39727.5|39687.5|39727.5|39687.5|39727.5|39687.5|1
1642761370000|2022-01-21 10:36:10|39724.6|39684.6|39719.6|39679.6|39726.7|39686.7|39717.5|39677.5|23
1642761380000|2022-01-21 10:36:20|39717.5|39677.5|39717.5|39677.5|39717.5|39677.5|39717.5|39677.5|0
1642761390000|2022-01-21 10:36:30|39730.4|39690.4|39727.5|39687.5|39730.4|39690.4|39727.5|39687.5|8
1642761400000|2022-01-21 10:36:40|39729.6|39689.6|39727.5|39687.5|39729.6|39689.6|39727.5|39687.5|0
1642761420000|2022-01-21 10:37:00|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|0
1642761430000|2022-01-21 10:37:10|39719.6|39679.6|39717.5|39677.5|39719.6|39679.6|39717.5|39677.5|1
1642761480000|2022-01-21 10:38:00|39719.6|39679.6|39717.5|39677.5|39719.6|39679.6|39717.5|39677.5|1
1642761530000|2022-01-21 10:38:50|39719.6|39679.6|39722.5|39682.5|39722.5|39682.5|39719.6|39679.6|0
1642761540000|2022-01-21 10:39:00|39719.6|39679.6|39709.6|39669.6|39719.6|39679.6|39709.6|39669.6|1
1642761550000|2022-01-21 10:39:10|39706.6|39666.6|39702.5|39662.5|39706.6|39666.6|39694.6|39654.6|6
1642761560000|2022-01-21 10:39:20|39705.4|39665.4|39705.4|39665.4|39705.4|39665.4|39705.4|39665.4|0
1642761570000|2022-01-21 10:39:30|39709.6|39669.6|39712.5|39672.5|39712.5|39672.5|39709.6|39669.6|0
1642761580000|2022-01-21 10:39:40|39716.6|39676.6|39719.6|39679.6|39724.6|39684.6|39716.6|39676.6|6
1642761590000|2022-01-21 10:39:50|39716.6|39676.6|39704.6|39664.6|39716.6|39676.6|39704.6|39664.6|1
1642761600000|2022-01-21 10:40:00|39700.4|39660.4|39709.6|39669.6|39709.6|39669.6|39700.4|39660.4|11
1642761610000|2022-01-21 10:40:10|39706.6|39666.6|39694.6|39654.6|39706.6|39666.6|39687.5|39647.5|6
1642761620000|2022-01-21 10:40:20|39696.6|39656.6|39705.4|39665.4|39705.4|39665.4|39696.6|39656.6|15
1642761630000|2022-01-21 10:40:30|39707.5|39667.5|39707.5|39667.5|39710.4|39670.4|39707.5|39667.5|2
1642761650000|2022-01-21 10:40:50|39715.4|39675.4|39715.4|39675.4|39715.4|39675.4|39715.4|39675.4|3
1642761660000|2022-01-21 10:41:00|39718.4|39678.4|39722.5|39682.5|39722.5|39682.5|39718.4|39678.4|0
1642761680000|2022-01-21 10:41:20|39724.6|39684.6|39719.6|39679.6|39724.6|39684.6|39719.6|39679.6|14
1642761690000|2022-01-21 10:41:30|39704.6|39664.6|39704.6|39664.6|39709.6|39669.6|39704.6|39664.6|6
1642761700000|2022-01-21 10:41:40|39699.6|39659.6|39699.6|39659.6|39699.6|39659.6|39699.6|39659.6|12
1642761710000|2022-01-21 10:41:50|39696.6|39656.6|39694.6|39654.6|39696.6|39656.6|39694.6|39654.6|0
1642761720000|2022-01-21 10:42:00|39700.4|39660.4|39719.6|39679.6|39719.6|39679.6|39699.6|39659.6|1
1642761730000|2022-01-21 10:42:10|39724.6|39684.6|39719.6|39679.6|39724.6|39684.6|39719.6|39679.6|0
1642761740000|2022-01-21 10:42:20|39722.5|39682.5|39714.6|39674.6|39722.5|39682.5|39713.4|39673.4|7
1642761760000|2022-01-21 10:42:40|39708.7|39668.7|39706.6|39666.6|39708.7|39668.7|39706.6|39666.6|5
1642761770000|2022-01-21 10:42:50|39711.6|39671.6|39709.6|39669.6|39711.6|39671.6|39709.6|39669.6|1
1642761780000|2022-01-21 10:43:00|39711.6|39671.6|39711.6|39671.6|39711.6|39671.6|39711.6|39671.6|0
1642761880000|2022-01-21 10:44:40|39716.6|39676.6|39716.6|39676.6|39716.6|39676.6|39716.6|39676.6|1
1642761900000|2022-01-21 10:45:00|39721.6|39681.6|39721.6|39681.6|39721.6|39681.6|39721.6|39681.6|1
1642761920000|2022-01-21 10:45:20|39716.6|39676.6|39719.6|39679.6|39719.6|39679.6|39716.6|39676.6|1
1642761930000|2022-01-21 10:45:30|39721.6|39681.6|39721.6|39681.6|39721.6|39681.6|39721.6|39681.6|0
1642761950000|2022-01-21 10:45:50|||||||||1
1642761970000|2022-01-21 10:46:10|39719.6|39679.6|39721.6|39681.6|39721.6|39681.6|39719.6|39679.6|0
1642762000000|2022-01-21 10:46:40|39719.6|39679.6|39716.6|39676.6|39719.6|39679.6|39716.6|39676.6|0
1642762010000|2022-01-21 10:46:50|39710.8|39670.8|39709.6|39669.6|39710.8|39670.8|39709.6|39669.6|4
1642762020000|2022-01-21 10:47:00|39711.6|39671.6|39711.6|39671.6|39711.6|39671.6|39711.6|39671.6|0
1642762030000|2022-01-21 10:47:10|39709.6|39669.6|39696.6|39656.6|39709.6|39669.6|39696.6|39656.6|4
1642762040000|2022-01-21 10:47:20|39703.7|39663.7|39703.7|39663.7|39703.7|39663.7|39699.6|39659.6|2
1642762050000|2022-01-21 10:47:30|39702.5|39662.5|39687.5|39647.5|39702.5|39662.5|39687.5|39647.5|6
1642762060000|2022-01-21 10:47:40|39670.4|39630.4|39667.5|39627.5|39675.4|39635.4|39667.5|39627.5|8
1642762070000|2022-01-21 10:47:50|39659.6|39619.6|39659.6|39619.6|39659.6|39619.6|39659.6|39619.6|17
1642762080000|2022-01-21 10:48:00|39662.5|39622.5|39657.5|39617.5|39667.5|39627.5|39657.5|39617.5|3
1642762090000|2022-01-21 10:48:10|39659.6|39619.6|39659.6|39619.6|39659.6|39619.6|39659.6|39619.6|0
1642762100000|2022-01-21 10:48:20|39657.5|39617.5|39659.6|39619.6|39659.6|39619.6|39657.5|39617.5|0
1642762110000|2022-01-21 10:48:30|39657.5|39617.5|39662.5|39622.5|39662.5|39622.5|39657.5|39617.5|0
1642762120000|2022-01-21 10:48:40|||||||||1
1642762140000|2022-01-21 10:49:00|39659.6|39619.6|39657.5|39617.5|39659.6|39619.6|39655.4|39615.4|1
1642762160000|2022-01-21 10:49:20|||||||||1
1642762180000|2022-01-21 10:49:40|39655.4|39615.4|39655.4|39615.4|39655.4|39615.4|39655.4|39615.4|0
1642762190000|2022-01-21 10:49:50|39652.5|39612.5|39650.4|39610.4|39652.5|39612.5|39650.4|39610.4|0
1642762200000|2022-01-21 10:50:00|39652.5|39612.5|39650.4|39610.4|39652.5|39612.5|39650.4|39610.4|0
1642762210000|2022-01-21 10:50:10|39652.5|39612.5|39652.5|39612.5|39652.5|39612.5|39650.4|39610.4|0
1642762220000|2022-01-21 10:50:20|39650.4|39610.4|39652.5|39612.5|39652.5|39612.5|39650.4|39610.4|0
1642762230000|2022-01-21 10:50:30|39650.4|39610.4|39650.4|39610.4|39652.5|39612.5|39650.4|39610.4|0
1642762240000|2022-01-21 10:50:40|39652.5|39612.5|39650.4|39610.4|39652.5|39612.5|39650.4|39610.4|0
1642762250000|2022-01-21 10:50:50|39652.5|39612.5|39652.5|39612.5|39652.5|39612.5|39652.5|39612.5|0
1642762260000|2022-01-21 10:51:00|39650.4|39610.4|39647.5|39607.5|39650.4|39610.4|39647.5|39607.5|1
1642762310000|2022-01-21 10:51:50|39644.5|39604.5|39644.5|39604.5|39644.5|39604.5|39644.5|39604.5|0
1642762390000|2022-01-21 10:53:10|39649.5|39609.5|39647.5|39607.5|39649.5|39609.5|39647.5|39607.5|2
1642762410000|2022-01-21 10:53:30|39650.4|39610.4|39650.4|39610.4|39652.5|39612.5|39650.4|39610.4|0
1642762420000|2022-01-21 10:53:40|39652.5|39612.5|39652.5|39612.5|39652.5|39612.5|39650.4|39610.4|0
1642762430000|2022-01-21 10:53:50|39650.4|39610.4|39652.5|39612.5|39652.5|39612.5|39650.4|39610.4|0
1642762440000|2022-01-21 10:54:00|39650.4|39610.4|39650.4|39610.4|39650.4|39610.4|39650.4|39610.4|0
1642762450000|2022-01-21 10:54:10|39655.4|39615.4|39655.4|39615.4|39655.4|39615.4|39655.4|39615.4|6
1642762470000|2022-01-21 10:54:30|39660.4|39620.4|39665.4|39625.4|39665.4|39625.4|39660.4|39620.4|5
1642762480000|2022-01-21 10:54:40|39660.4|39620.4|39660.4|39620.4|39660.4|39620.4|39660.4|39620.4|0
1642762490000|2022-01-21 10:54:50|39657.5|39617.5|39655.4|39615.4|39657.5|39617.5|39655.4|39615.4|0
1642762500000|2022-01-21 10:55:00|39652.5|39612.5|39652.5|39612.5|39652.5|39612.5|39650.4|39610.4|0
1642762510000|2022-01-21 10:55:10|39654.5|39614.5|39657.5|39617.5|39657.5|39617.5|39654.5|39614.5|1
1642762520000|2022-01-21 10:55:20|39649.5|39609.5|39647.5|39607.5|39649.5|39609.5|39647.5|39607.5|1
1642762540000|2022-01-21 10:55:40|39650.4|39610.4|39650.4|39610.4|39650.4|39610.4|39650.4|39610.4|0
1642762550000|2022-01-21 10:55:50|39659.5|39619.5|39652.5|39612.5|39662.5|39622.5|39652.5|39612.5|20
1642762560000|2022-01-21 10:56:00|39649.5|39609.5|39647.5|39607.5|39652.5|39612.5|39644.5|39604.5|4
1642762570000|2022-01-21 10:56:10|39649.5|39609.5|39637.5|39597.5|39649.5|39609.5|39637.5|39597.5|14
1642762600000|2022-01-21 10:56:40|39640.4|39600.4|39640.4|39600.4|39640.4|39600.4|39640.4|39600.4|0
1642762610000|2022-01-21 10:56:50|39647.5|39607.5|39650.4|39610.4|39650.4|39610.4|39645.4|39605.4|10
1642762620000|2022-01-21 10:57:00|39652.5|39612.5|39669.5|39629.5|39669.5|39629.5|39652.5|39612.5|51
1642762630000|2022-01-21 10:57:10|39666.6|39626.6|39659.5|39619.5|39669.5|39629.5|39654.5|39614.5|11
1642762640000|2022-01-21 10:57:20|39656.6|39616.6|39652.5|39612.5|39656.6|39616.6|39652.5|39612.5|0
1642762650000|2022-01-21 10:57:30|39647.5|39607.5|39644.5|39604.5|39647.5|39607.5|39644.5|39604.5|5
1642762660000|2022-01-21 10:57:40|39642.5|39602.5|39640.4|39600.4|39644.5|39604.5|39640.4|39600.4|1
1642762670000|2022-01-21 10:57:50|39632.5|39592.5|39640.4|39600.4|39640.4|39600.4|39630.4|39590.4|9
1642762690000|2022-01-21 10:58:10|39642.5|39602.5|39645.4|39605.4|39645.4|39605.4|39642.5|39602.5|0
1642762700000|2022-01-21 10:58:20|39647.5|39607.5|39662.5|39622.5|39662.5|39622.5|39647.5|39607.5|10
1642762710000|2022-01-21 10:58:30|39657.5|39617.5|39662.5|39622.5|39662.5|39622.5|39654.5|39614.5|4
1642762720000|2022-01-21 10:58:40|39664.5|39624.5|39669.5|39629.5|39669.5|39629.5|39664.5|39624.5|1
1642762730000|2022-01-21 10:58:50|39672.5|39632.5|39672.5|39632.5|39672.5|39632.5|39672.5|39632.5|1
1642762740000|2022-01-21 10:59:00|39675.4|39635.4|39677.5|39637.5|39677.5|39637.5|39675.4|39635.4|2
1642762750000|2022-01-21 10:59:10|39675.4|39635.4|39677.5|39637.5|39677.5|39637.5|39675.4|39635.4|0
1642762770000|2022-01-21 10:59:30|39675.4|39635.4|39677.5|39637.5|39677.5|39637.5|39669.5|39629.5|4
1642762790000|2022-01-21 10:59:50|39672.5|39632.5|39672.5|39632.5|39672.5|39632.5|39672.5|39632.5|0
1642762810000|2022-01-21 11:00:10|39680.4|39640.4|39680.4|39640.4|39680.4|39640.4|39680.4|39640.4|2
1642762830000|2022-01-21 11:00:30|39682.5|39642.5|39672.5|39632.5|39682.5|39642.5|39672.5|39632.5|5
1642762850000|2022-01-21 11:00:50|39675.4|39635.4|39675.4|39635.4|39675.4|39635.4|39675.4|39635.4|1
1642762860000|2022-01-21 11:01:00|39677.5|39637.5|39672.5|39632.5|39677.5|39637.5|39672.5|39632.5|1
1642762890000|2022-01-21 11:01:30|39674.5|39634.5|39680.4|39640.4|39680.4|39640.4|39674.5|39634.5|1
1642762900000|2022-01-21 11:01:40|39675.4|39635.4|39670.4|39630.4|39675.4|39635.4|39670.4|39630.4|1
1642762910000|2022-01-21 11:01:50|39673.3|39633.3|39692.5|39652.5|39692.5|39652.5|39670.4|39630.4|11
1642762920000|2022-01-21 11:02:00|39686.6|39646.6|39692.5|39652.5|39692.5|39652.5|39682.5|39642.5|7
1642762930000|2022-01-21 11:02:10|39690.4|39650.4|39690.4|39650.4|39692.5|39652.5|39690.4|39650.4|0
1642762940000|2022-01-21 11:02:20|39692.5|39652.5|39690.4|39650.4|39692.5|39652.5|39690.4|39650.4|5
1642762960000|2022-01-21 11:02:40|||||||||4
1642762970000|2022-01-21 11:02:50|||||||||1
1642762990000|2022-01-21 11:03:10|39692.5|39652.5|39687.5|39647.5|39692.5|39652.5|39685.4|39645.4|1
1642763050000|2022-01-21 11:04:10|39689.5|39649.5|39687.5|39647.5|39689.5|39649.5|39687.5|39647.5|0
1642763060000|2022-01-21 11:04:20|39689.5|39649.5|39687.4|39647.4|39689.5|39649.5|39687.4|39647.4|0
1642763070000|2022-01-21 11:04:30|39690.4|39650.4|39692.4|39652.4|39692.4|39652.4|39690.4|39650.4|1
1642763130000|2022-01-21 11:05:30|||||||||2
1642763150000|2022-01-21 11:05:50|39685.4|39645.4|39682.4|39642.4|39685.4|39645.4|39682.4|39642.4|2
1642763160000|2022-01-21 11:06:00|39675.4|39635.4|39672.4|39632.4|39675.4|39635.4|39672.4|39632.4|6
1642763170000|2022-01-21 11:06:10|||||||||1
1642763180000|2022-01-21 11:06:20|39670.4|39630.4|39665.4|39625.4|39672.4|39632.4|39665.4|39625.4|0
1642763190000|2022-01-21 11:06:30|39668.3|39628.3|39660.4|39620.4|39672.4|39632.4|39660.4|39620.4|3
1642763200000|2022-01-21 11:06:40|39662.4|39622.4|39660.4|39620.4|39662.4|39622.4|39660.4|39620.4|1
1642763210000|2022-01-21 11:06:50|39679.5|39639.5|39679.5|39639.5|39679.5|39639.5|39679.5|39639.5|1
1642763220000|2022-01-21 11:07:00|39682.4|39642.4|39679.5|39639.5|39682.4|39642.4|39677.4|39637.4|3
1642763240000|2022-01-21 11:07:20|39677.4|39637.4|39677.4|39637.4|39677.4|39637.4|39677.4|39637.4|0
1642763250000|2022-01-21 11:07:30|39679.5|39639.5|39677.4|39637.4|39679.5|39639.5|39677.4|39637.4|0
1642763270000|2022-01-21 11:07:50|39679.5|39639.5|39672.4|39632.4|39679.5|39639.5|39672.4|39632.4|0
1642763280000|2022-01-21 11:08:00|||||||||5
1642763290000|2022-01-21 11:08:10|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|2
1642763300000|2022-01-21 11:08:20|39664.5|39624.5|39664.5|39624.5|39664.5|39624.5|39662.4|39622.4|0
1642763310000|2022-01-21 11:08:30|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|0
1642763330000|2022-01-21 11:08:50|39664.5|39624.5|39664.5|39624.5|39664.5|39624.5|39664.5|39624.5|2
1642763340000|2022-01-21 11:09:00|39666.6|39626.6|39664.5|39624.5|39669.5|39629.5|39664.5|39624.5|2
1642763350000|2022-01-21 11:09:10|39669.5|39629.5|39669.5|39629.5|39669.5|39629.5|39669.5|39629.5|2
1642763360000|2022-01-21 11:09:20|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|0
1642763370000|2022-01-21 11:09:30|39669.5|39629.5|39669.5|39629.5|39669.5|39629.5|39669.5|39629.5|0
1642763380000|2022-01-21 11:09:40|39679.5|39639.5|39667.4|39627.4|39679.5|39639.5|39667.4|39627.4|5
1642763390000|2022-01-21 11:09:50|39666.6|39626.6|39662.4|39622.4|39666.6|39626.6|39662.4|39622.4|0
1642763400000|2022-01-21 11:10:00|39664.5|39624.5|39664.5|39624.5|39664.5|39624.5|39662.4|39622.4|0
1642763410000|2022-01-21 11:10:10|39662.4|39622.4|39672.4|39632.4|39672.4|39632.4|39662.4|39622.4|1
1642763420000|2022-01-21 11:10:20|39669.5|39629.5|39669.5|39629.5|39669.5|39629.5|39669.5|39629.5|5
1642763430000|2022-01-21 11:10:30|39667.4|39627.4|39669.5|39629.5|39669.5|39629.5|39665.4|39625.4|5
1642763440000|2022-01-21 11:10:40|39667.4|39627.4|39665.4|39625.4|39667.4|39627.4|39665.4|39625.4|0
1642763450000|2022-01-21 11:10:50|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|0
1642763470000|2022-01-21 11:11:10|39665.4|39625.4|39665.4|39625.4|39665.4|39625.4|39665.4|39625.4|0
1642763480000|2022-01-21 11:11:20|39662.4|39622.4|39664.5|39624.5|39664.5|39624.5|39662.4|39622.4|0
1642763500000|2022-01-21 11:11:40|39662.4|39622.4|39652.4|39612.4|39662.4|39622.4|39652.4|39612.4|7
1642763510000|2022-01-21 11:11:50|39662.4|39622.4|39665.4|39625.4|39665.4|39625.4|39662.4|39622.4|17
1642763540000|2022-01-21 11:12:20|39667.4|39627.4|39662.4|39622.4|39672.4|39632.4|39662.4|39622.4|3
1642763550000|2022-01-21 11:12:30|39652.4|39612.4|39645.4|39605.4|39652.4|39612.4|39645.4|39605.4|5
1642763560000|2022-01-21 11:12:40|39647.4|39607.4|39657.4|39617.4|39657.4|39617.4|39647.4|39607.4|1
1642763570000|2022-01-21 11:12:50|39660.4|39620.4|39662.4|39622.4|39662.4|39622.4|39660.4|39620.4|0
1642763580000|2022-01-21 11:13:00|39668.3|39628.3|39670.4|39630.4|39670.4|39630.4|39665.4|39625.4|4
1642763590000|2022-01-21 11:13:10|39665.4|39625.4|39665.4|39625.4|39665.4|39625.4|39665.4|39625.4|4
1642763620000|2022-01-21 11:13:40|39672.4|39632.4|39672.4|39632.4|39672.4|39632.4|39670.4|39630.4|0
1642763630000|2022-01-21 11:13:50|39670.4|39630.4|39665.4|39625.4|39670.4|39630.4|39665.4|39625.4|3
1642763760000|2022-01-21 11:16:00|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|0
1642763770000|2022-01-21 11:16:10|39665.4|39625.4|39665.4|39625.4|39665.4|39625.4|39665.4|39625.4|0
1642763780000|2022-01-21 11:16:20|39668.3|39628.3|39672.4|39632.4|39672.4|39632.4|39668.3|39628.3|0
1642763800000|2022-01-21 11:16:40|39674.5|39634.5|39669.5|39629.5|39674.5|39634.5|39669.5|39629.5|6
1642763810000|2022-01-21 11:16:50|39664.5|39624.5|39662.4|39622.4|39664.5|39624.5|39660.4|39620.4|0
1642763820000|2022-01-21 11:17:00|39660.4|39620.4|39665.4|39625.4|39672.4|39632.4|39660.4|39620.4|13
1642763830000|2022-01-21 11:17:10|39665.3|39625.3|39672.4|39632.4|39672.4|39632.4|39665.3|39625.3|0
1642763850000|2022-01-21 11:17:30|39674.5|39634.5|39684.5|39644.5|39689.5|39649.5|39674.5|39634.5|3
1642763860000|2022-01-21 11:17:40|39682.4|39642.4|39682.4|39642.4|39684.5|39644.5|39682.4|39642.4|0
1642763870000|2022-01-21 11:17:50|39665.3|39625.3|39665.3|39625.3|39665.3|39625.3|39665.3|39625.3|2
1642763880000|2022-01-21 11:18:00|39662.4|39622.4|39672.4|39632.4|39672.4|39632.4|39662.4|39622.4|4
1642763920000|2022-01-21 11:18:40|39675.3|39635.3|39675.3|39635.3|39679.5|39639.5|39675.3|39635.3|5
1642763930000|2022-01-21 11:18:50|39677.4|39637.4|39677.4|39637.4|39677.4|39637.4|39677.4|39637.4|0
1642763940000|2022-01-21 11:19:00|39674.5|39634.5|39672.4|39632.4|39674.5|39634.5|39672.4|39632.4|0
1642763950000|2022-01-21 11:19:10|39666.2|39626.2|39649.5|39609.5|39666.2|39626.2|39649.5|39609.5|15
1642763960000|2022-01-21 11:19:20|39646.6|39606.6|39655.3|39615.3|39657.4|39617.4|39646.6|39606.6|3
1642764000000|2022-01-21 11:20:00|39652.4|39612.4|39647.4|39607.4|39652.4|39612.4|39642.4|39602.4|3
1642764010000|2022-01-21 11:20:10|39645.3|39605.3|39642.4|39602.4|39645.3|39605.3|39636.6|39596.6|3
1642764020000|2022-01-21 11:20:20|39639.5|39599.5|39629.5|39589.5|39639.5|39599.5|39629.5|39589.5|1
1642764060000|2022-01-21 11:21:00|39634.5|39594.5|39632.4|39592.4|39634.5|39594.5|39632.4|39592.4|0
1642764080000|2022-01-21 11:21:20|39639.5|39599.5|39637.4|39597.4|39639.5|39599.5|39637.4|39597.4|1
1642764090000|2022-01-21 11:21:30|39634.5|39594.5|39629.5|39589.5|39634.5|39594.5|39629.5|39589.5|0
1642764130000|2022-01-21 11:22:10|39632.4|39592.4|39632.4|39592.4|39632.4|39592.4|39632.4|39592.4|1
1642764140000|2022-01-21 11:22:20|39634.5|39594.5|39632.4|39592.4|39634.5|39594.5|39632.4|39592.4|0
1642764150000|2022-01-21 11:22:30|39634.5|39594.5|39634.5|39594.5|39634.5|39594.5|39634.5|39594.5|0
1642764160000|2022-01-21 11:22:40|39632.4|39592.4|39632.4|39592.4|39632.4|39592.4|39632.4|39592.4|0
1642764190000|2022-01-21 11:23:10|39630.3|39590.3|39632.4|39592.4|39632.4|39592.4|39630.3|39590.3|0
1642764230000|2022-01-21 11:23:50|39627.4|39587.4|39629.5|39589.5|39629.5|39589.5|39627.4|39587.4|1
1642764240000|2022-01-21 11:24:00|39624.5|39584.5|39624.5|39584.5|39624.5|39584.5|39622.4|39582.4|0
1642764250000|2022-01-21 11:24:10|39629.5|39589.5|39629.5|39589.5|39629.5|39589.5|39629.5|39589.5|2
1642764270000|2022-01-21 11:24:30|39619.5|39579.5|39619.5|39579.5|39619.5|39579.5|39619.5|39579.5|0
1642764280000|2022-01-21 11:24:40|39624.5|39584.5|39622.4|39582.4|39624.5|39584.5|39622.4|39582.4|7
1642764290000|2022-01-21 11:24:50|39619.5|39579.5|39624.5|39584.5|39624.5|39584.5|39614.5|39574.5|6
1642764300000|2022-01-21 11:25:00|39629.5|39589.5|39632.4|39592.4|39634.5|39594.5|39629.5|39589.5|2
1642764310000|2022-01-21 11:25:10|39634.5|39594.5|39639.5|39599.5|39639.5|39599.5|39634.5|39594.5|1
1642764320000|2022-01-21 11:25:20|39642.4|39602.4|39649.5|39609.5|39649.5|39609.5|39642.4|39602.4|1
1642764330000|2022-01-21 11:25:30|39644.5|39604.5|39639.5|39599.5|39644.5|39604.5|39639.5|39599.5|4
1642764340000|2022-01-21 11:25:40|39645.3|39605.3|39632.4|39592.4|39645.3|39605.3|39632.4|39592.4|9
1642764350000|2022-01-21 11:25:50|39630.3|39590.3|39627.4|39587.4|39630.3|39590.3|39625.3|39585.3|1
1642764370000|2022-01-21 11:26:10|39630.3|39590.3|39635.3|39595.3|39635.3|39595.3|39630.3|39590.3|4
1642764380000|2022-01-21 11:26:20|39638.3|39598.3|39640.3|39600.3|39640.3|39600.3|39635.3|39595.3|4
1642764390000|2022-01-21 11:26:30|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|39640.3|39600.3|0
1642764400000|2022-01-21 11:26:40|39639.5|39599.5|39639.5|39599.5|39639.5|39599.5|39639.5|39599.5|13
1642764410000|2022-01-21 11:26:50|39637.4|39597.4|39637.4|39597.4|39637.4|39597.4|39637.4|39597.4|0
1642764420000|2022-01-21 11:27:00|39634.5|39594.5|39640.3|39600.3|39640.3|39600.3|39632.4|39592.4|6
1642764430000|2022-01-21 11:27:10|39638.3|39598.3|39642.4|39602.4|39645.3|39605.3|39638.3|39598.3|4
1642764440000|2022-01-21 11:27:20|39634.5|39594.5|39632.4|39592.4|39637.4|39597.4|39632.4|39592.4|15
1642764450000|2022-01-21 11:27:30|39630.3|39590.3|39635.3|39595.3|39635.3|39595.3|39630.3|39590.3|19
1642764460000|2022-01-21 11:27:40|39632.4|39592.4|39635.3|39595.3|39635.3|39595.3|39630.3|39590.3|0
1642764470000|2022-01-21 11:27:50|39632.4|39592.4|39640.3|39600.3|39640.3|39600.3|39630.3|39590.3|4
1642764480000|2022-01-21 11:28:00|||||||||1
1642764500000|2022-01-21 11:28:20|39642.4|39602.4|39652.4|39612.4|39652.4|39612.4|39642.4|39602.4|4
1642764510000|2022-01-21 11:28:30|39655.3|39615.3|39655.3|39615.3|39655.3|39615.3|39655.3|39615.3|14
1642764530000|2022-01-21 11:28:50|39664.5|39624.5|39652.4|39612.4|39664.5|39624.5|39652.4|39612.4|0
1642764540000|2022-01-21 11:29:00|39647.4|39607.4|39650.3|39610.3|39652.4|39612.4|39640.3|39600.3|13
1642764560000|2022-01-21 11:29:20|39652.4|39612.4|39660.3|39620.3|39660.3|39620.3|39650.3|39610.3|8
1642764570000|2022-01-21 11:29:30|39662.4|39622.4|39662.4|39622.4|39664.5|39624.5|39662.4|39622.4|3
1642764580000|2022-01-21 11:29:40|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|2
1642764590000|2022-01-21 11:29:50|39654.5|39614.5|39652.4|39612.4|39654.5|39614.5|39650.3|39610.3|116
1642764600000|2022-01-21 11:30:00|39650.3|39610.3|39652.4|39612.4|39652.4|39612.4|39650.3|39610.3|0
1642764610000|2022-01-21 11:30:10|39658.2|39618.2|39657.4|39617.4|39658.2|39618.2|39657.4|39617.4|10
1642764620000|2022-01-21 11:30:20|39660.3|39620.3|39667.4|39627.4|39667.4|39627.4|39660.3|39620.3|0
1642764650000|2022-01-21 11:30:50|39670.3|39630.3|39667.4|39627.4|39672.4|39632.4|39667.4|39627.4|2
1642764660000|2022-01-21 11:31:00|39672.4|39632.4|39672.4|39632.4|39672.4|39632.4|39672.4|39632.4|0
1642764670000|2022-01-21 11:31:10|39674.5|39634.5|39677.4|39637.4|39677.4|39637.4|39672.4|39632.4|3
1642764690000|2022-01-21 11:31:30|39674.5|39634.5|39672.4|39632.4|39677.4|39637.4|39670.3|39630.3|4
1642764700000|2022-01-21 11:31:40|39662.4|39622.4|39662.4|39622.4|39664.5|39624.5|39662.4|39622.4|12
1642764710000|2022-01-21 11:31:50|39660.3|39620.3|39670.3|39630.3|39672.4|39632.4|39660.3|39620.3|7
1642764720000|2022-01-21 11:32:00|39672.4|39632.4|39672.4|39632.4|39674.5|39634.5|39672.4|39632.4|26
1642764730000|2022-01-21 11:32:10|39670.3|39630.3|39670.3|39630.3|39670.3|39630.3|39670.3|39630.3|0
1642764740000|2022-01-21 11:32:20|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|4
1642764750000|2022-01-21 11:32:30|39657.4|39617.4|39652.4|39612.4|39657.4|39617.4|39652.4|39612.4|0
1642764760000|2022-01-21 11:32:40|||||||||3
1642764770000|2022-01-21 11:32:50|39647.4|39607.4|39642.4|39602.4|39649.5|39609.5|39642.4|39602.4|1
1642764780000|2022-01-21 11:33:00|39640.3|39600.3|39640.3|39600.3|39642.4|39602.4|39640.3|39600.3|3
1642764790000|2022-01-21 11:33:10|39652.4|39612.4|39662.4|39622.4|39662.4|39622.4|39650.3|39610.3|4
1642764800000|2022-01-21 11:33:20|39667.4|39627.4|39659.5|39619.5|39670.3|39630.3|39659.5|39619.5|3
1642764810000|2022-01-21 11:33:30|39656.5|39616.5|39652.4|39612.4|39659.5|39619.5|39652.4|39612.4|1
1642764830000|2022-01-21 11:33:50|39655.3|39615.3|39660.3|39620.3|39670.3|39630.3|39655.3|39615.3|43
1642764840000|2022-01-21 11:34:00|39662.4|39622.4|39665.3|39625.3|39670.3|39630.3|39662.4|39622.4|4
1642764860000|2022-01-21 11:34:20|39662.4|39622.4|39667.4|39627.4|39667.4|39627.4|39662.4|39622.4|1
1642764890000|2022-01-21 11:34:50|39669.5|39629.5|39669.5|39629.5|39669.5|39629.5|39669.5|39629.5|0
1642764910000|2022-01-21 11:35:10|39674.5|39634.5|39674.5|39634.5|39674.5|39634.5|39674.5|39634.5|0
1642764920000|2022-01-21 11:35:20|39664.5|39624.5|39654.5|39614.5|39664.5|39624.5|39654.5|39614.5|12
1642764930000|2022-01-21 11:35:30|39652.4|39612.4|39659.5|39619.5|39659.5|39619.5|39652.4|39612.4|3
1642764940000|2022-01-21 11:35:40|39655.3|39615.3|39659.5|39619.5|39659.5|39619.5|39655.3|39615.3|0
1642764960000|2022-01-21 11:36:00|39656.5|39616.5|39644.5|39604.5|39656.5|39616.5|39644.5|39604.5|2
1642764970000|2022-01-21 11:36:10|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|30
1642764980000|2022-01-21 11:36:20|39644.5|39604.5|39652.4|39612.4|39652.4|39612.4|39644.5|39604.5|1
1642764990000|2022-01-21 11:36:30|39654.5|39614.5|39649.5|39609.5|39654.5|39614.5|39649.5|39609.5|24
1642765000000|2022-01-21 11:36:40|39644.5|39604.5|39644.5|39604.5|39644.5|39604.5|39644.5|39604.5|1
1642765010000|2022-01-21 11:36:50|39642.4|39602.4|39634.5|39594.5|39642.4|39602.4|39634.5|39594.5|21
1642765020000|2022-01-21 11:37:00|39631.5|39591.5|39629.5|39589.5|39631.5|39591.5|39624.5|39584.5|2
1642765030000|2022-01-21 11:37:10|39632.4|39592.4|39624.5|39584.5|39632.4|39592.4|39624.5|39584.5|0
1642765040000|2022-01-21 11:37:20|39622.4|39582.4|39622.4|39582.4|39622.4|39582.4|39622.4|39582.4|0
1642765050000|2022-01-21 11:37:30|39632.4|39592.4|39632.4|39592.4|39632.4|39592.4|39632.4|39592.4|9
1642765060000|2022-01-21 11:37:40|39629.5|39589.5|39632.4|39592.4|39632.4|39592.4|39629.5|39589.5|24
1642765070000|2022-01-21 11:37:50|39630.3|39590.3|39630.3|39590.3|39630.3|39590.3|39630.3|39590.3|0
1642765080000|2022-01-21 11:38:00|||||||||1
1642765090000|2022-01-21 11:38:10|39632.4|39592.4|39632.4|39592.4|39632.4|39592.4|39630.3|39590.3|0
1642765100000|2022-01-21 11:38:20|39622.4|39582.4|39622.4|39582.4|39622.4|39582.4|39622.4|39582.4|3
1642765110000|2022-01-21 11:38:30|39634.5|39594.5|39639.5|39599.5|39639.5|39599.5|39634.5|39594.5|9
1642765120000|2022-01-21 11:38:40|39637.4|39597.4|39635.3|39595.3|39637.4|39597.4|39635.3|39595.3|0
1642765130000|2022-01-21 11:38:50|39638.2|39598.2|39640.3|39600.3|39640.3|39600.3|39638.2|39598.2|0
1642765140000|2022-01-21 11:39:00|39637.4|39597.4|39645.3|39605.3|39645.3|39605.3|39635.3|39595.3|4
1642765160000|2022-01-21 11:39:20|39647.4|39607.4|39647.4|39607.4|39647.4|39607.4|39647.4|39607.4|3
1642765170000|2022-01-21 11:39:30|39644.5|39604.5|39647.4|39607.4|39647.4|39607.4|39644.5|39604.5|1
1642765200000|2022-01-21 11:40:00|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|0
1642765210000|2022-01-21 11:40:10|||||||||10
1642765250000|2022-01-21 11:40:50|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|2
1642765330000|2022-01-21 11:42:10|39672.4|39632.4|39672.4|39632.4|39672.4|39632.4|39672.4|39632.4|0
1642765370000|2022-01-21 11:42:50|39670.3|39630.3|39672.4|39632.4|39672.4|39632.4|39670.3|39630.3|0
1642765380000|2022-01-21 11:43:00|39670.3|39630.3|39672.4|39632.4|39672.4|39632.4|39670.3|39630.3|0
1642765410000|2022-01-21 11:43:30|39670.3|39630.3|39672.4|39632.4|39672.4|39632.4|39670.3|39630.3|0
1642765430000|2022-01-21 11:43:50|39670.3|39630.3|39670.3|39630.3|39670.3|39630.3|39670.3|39630.3|0
1642765440000|2022-01-21 11:44:00|39674.4|39634.4|39672.4|39632.4|39682.4|39642.4|39672.4|39632.4|30
1642765460000|2022-01-21 11:44:20|39670.3|39630.3|39662.4|39622.4|39670.3|39630.3|39662.4|39622.4|1
1642765470000|2022-01-21 11:44:30|39659.4|39619.4|39654.4|39614.4|39659.4|39619.4|39652.4|39612.4|3
1642765480000|2022-01-21 11:44:40|39650.3|39610.3|39655.3|39615.3|39655.3|39615.3|39647.4|39607.4|17
1642765490000|2022-01-21 11:44:50|39660.3|39620.3|39664.4|39624.4|39664.4|39624.4|39660.3|39620.3|4
1642765500000|2022-01-21 11:45:00|39659.4|39619.4|39654.4|39614.4|39659.4|39619.4|39654.4|39614.4|3
1642765510000|2022-01-21 11:45:10|39652.4|39612.4|39662.4|39622.4|39662.4|39622.4|39652.4|39612.4|8
1642765520000|2022-01-21 11:45:20|39665.3|39625.3|39662.4|39622.4|39665.3|39625.3|39662.4|39622.4|6
1642765540000|2022-01-21 11:45:40|39664.4|39624.4|39660.3|39620.3|39664.4|39624.4|39660.3|39620.3|2
1642765550000|2022-01-21 11:45:50|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|2
1642765560000|2022-01-21 11:46:00|39665.3|39625.3|39682.4|39642.4|39687.4|39647.4|39665.3|39625.3|5
1642765580000|2022-01-21 11:46:20|39692.4|39652.4|39692.4|39652.4|39692.4|39652.4|39692.4|39652.4|7
1642765590000|2022-01-21 11:46:30|39700.3|39660.3|39695.3|39655.3|39700.3|39660.3|39695.3|39655.3|2
1642765630000|2022-01-21 11:47:10|39690.3|39650.3|39695.3|39655.3|39695.3|39655.3|39690.3|39650.3|0
1642765650000|2022-01-21 11:47:30|39685.3|39645.3|39685.3|39645.3|39685.3|39645.3|39685.3|39645.3|2
1642765680000|2022-01-21 11:48:00|39689.4|39649.4|39689.4|39649.4|39689.4|39649.4|39689.4|39649.4|1
1642765690000|2022-01-21 11:48:10|39692.4|39652.4|39691.5|39651.5|39692.4|39652.4|39689.4|39649.4|1
1642765700000|2022-01-21 11:48:20|39694.4|39654.4|39684.4|39644.4|39697.4|39657.4|39684.4|39644.4|2
1642765710000|2022-01-21 11:48:30|39686.5|39646.5|39684.4|39644.4|39689.4|39649.4|39684.4|39644.4|6
1642765720000|2022-01-21 11:48:40|39682.4|39642.4|39682.4|39642.4|39684.4|39644.4|39682.4|39642.4|0
1642765730000|2022-01-21 11:48:50|39680.3|39640.3|39667.4|39627.4|39680.3|39640.3|39667.4|39627.4|30
1642765740000|2022-01-21 11:49:00|39665.3|39625.3|39692.4|39652.4|39692.4|39652.4|39665.3|39625.3|10
1642765780000|2022-01-21 11:49:40|39695.3|39655.3|39702.4|39662.4|39702.4|39662.4|39695.3|39655.3|1
1642765790000|2022-01-21 11:49:50|39700.3|39660.3|39702.4|39662.4|39702.4|39662.4|39700.3|39660.3|0
1642765810000|2022-01-21 11:50:10|39712.4|39672.4|39712.4|39672.4|39712.4|39672.4|39712.4|39672.4|4
1642765820000|2022-01-21 11:50:20|39715.3|39675.3|39717.4|39677.4|39717.4|39677.4|39715.3|39675.3|2
1642765830000|2022-01-21 11:50:30|39714.4|39674.4|39707.4|39667.4|39714.4|39674.4|39707.4|39667.4|4
1642765840000|2022-01-21 11:50:40|39710.3|39670.3|39710.3|39670.3|39710.3|39670.3|39710.3|39670.3|0
1642765860000|2022-01-21 11:51:00|39704.4|39664.4|39704.4|39664.4|39704.4|39664.4|39704.4|39664.4|8
1642765870000|2022-01-21 11:51:10|39702.4|39662.4|39702.4|39662.4|39702.4|39662.4|39702.4|39662.4|0
1642765880000|2022-01-21 11:51:20|39700.3|39660.3|39700.3|39660.3|39700.3|39660.3|39700.3|39660.3|0
1642765890000|2022-01-21 11:51:30|39702.4|39662.4|39705.3|39665.3|39705.3|39665.3|39695.3|39655.3|4
1642765920000|2022-01-21 11:52:00|39702.4|39662.4|39709.4|39669.4|39712.4|39672.4|39702.4|39662.4|3
1642765930000|2022-01-21 11:52:10|39714.4|39674.4|39719.4|39679.4|39719.4|39679.4|39714.4|39674.4|43
1642765940000|2022-01-21 11:52:20|39712.4|39672.4|39714.4|39674.4|39714.4|39674.4|39712.4|39672.4|0
1642765950000|2022-01-21 11:52:30|39724.4|39684.4|39719.4|39679.4|39724.4|39684.4|39719.4|39679.4|0
1642765960000|2022-01-21 11:52:40|39716.5|39676.5|39704.4|39664.4|39716.5|39676.5|39704.4|39664.4|2
1642765980000|2022-01-21 11:53:00|39692.3|39652.3|39699.4|39659.4|39702.3|39662.3|39692.3|39652.3|6
1642766000000|2022-01-21 11:53:20|39702.3|39662.3|39709.4|39669.4|39709.4|39669.4|39702.3|39662.3|4
1642766010000|2022-01-21 11:53:30|39712.3|39672.3|39712.3|39672.3|39712.3|39672.3|39712.3|39672.3|2
1642766020000|2022-01-21 11:53:40|39704.4|39664.4|39714.4|39674.4|39714.4|39674.4|39704.4|39664.4|2
1642766030000|2022-01-21 11:53:50|39707.3|39667.3|39707.3|39667.3|39707.3|39667.3|39707.3|39667.3|4
1642766040000|2022-01-21 11:54:00|39690.3|39650.3|39690.3|39650.3|39690.3|39650.3|39690.3|39650.3|95
1642766050000|2022-01-21 11:54:10|39688.2|39648.2|39691.5|39651.5|39691.5|39651.5|39680.3|39640.3|12
1642766060000|2022-01-21 11:54:20|39700.3|39660.3|39700.3|39660.3|39700.3|39660.3|39700.3|39660.3|1
1642766070000|2022-01-21 11:54:30|39702.3|39662.3|39705.3|39665.3|39705.3|39665.3|39700.3|39660.3|1
1642766080000|2022-01-21 11:54:40|39710.3|39670.3|39702.3|39662.3|39712.3|39672.3|39702.3|39662.3|7
1642766090000|2022-01-21 11:54:50|39695.3|39655.3|39699.4|39659.4|39699.4|39659.4|39692.3|39652.3|0
1642766100000|2022-01-21 11:55:00|39695.3|39655.3|39685.3|39645.3|39695.3|39655.3|39685.3|39645.3|2
1642766110000|2022-01-21 11:55:10|39688.2|39648.2|39695.3|39655.3|39695.3|39655.3|39688.2|39648.2|1
1642766120000|2022-01-21 11:55:20|39700.3|39660.3|39700.3|39660.3|39700.3|39660.3|39700.3|39660.3|0
1642766130000|2022-01-21 11:55:30|39702.3|39662.3|39702.3|39662.3|39702.3|39662.3|39702.3|39662.3|0
1642766150000|2022-01-21 11:55:50|39704.4|39664.4|39702.3|39662.3|39704.4|39664.4|39702.3|39662.3|2
1642766160000|2022-01-21 11:56:00|39704.4|39664.4|39702.3|39662.3|39704.4|39664.4|39702.3|39662.3|0
1642766170000|2022-01-21 11:56:10|39684.4|39644.4|39684.4|39644.4|39684.4|39644.4|39682.3|39642.3|17
1642766180000|2022-01-21 11:56:20|39682.3|39642.3|39674.4|39634.4|39682.3|39642.3|39672.3|39632.3|8
1642766190000|2022-01-21 11:56:30|39672.3|39632.3|39672.3|39632.3|39672.3|39632.3|39672.3|39632.3|0
1642766230000|2022-01-21 11:57:10|39669.4|39629.4|39662.3|39622.3|39669.4|39629.4|39662.3|39622.3|3
1642766240000|2022-01-21 11:57:20|39667.3|39627.3|39659.4|39619.4|39667.3|39627.3|39659.4|39619.4|3
1642766250000|2022-01-21 11:57:30|39656.5|39616.5|39642.3|39602.3|39656.5|39616.5|39642.3|39602.3|4
1642766280000|2022-01-21 11:58:00|39640.3|39600.3|39640.3|39600.3|39640.3|39600.3|39640.3|39600.3|0
1642766290000|2022-01-21 11:58:10|39642.3|39602.3|39639.4|39599.4|39642.3|39602.3|39637.3|39597.3|1
1642766310000|2022-01-21 11:58:30|39637.3|39597.3|39637.3|39597.3|39637.3|39597.3|39637.3|39597.3|0
1642766350000|2022-01-21 11:59:10|39627.3|39587.3|39627.3|39587.3|39629.4|39589.4|39627.3|39587.3|1
1642766360000|2022-01-21 11:59:20|39629.4|39589.4|39629.4|39589.4|39629.4|39589.4|39629.4|39589.4|0
1642766370000|2022-01-21 11:59:30|39627.3|39587.3|39627.3|39587.3|39627.3|39587.3|39627.3|39587.3|0
1642766390000|2022-01-21 11:59:50|39617.3|39577.3|39619.4|39579.4|39619.4|39579.4|39617.3|39577.3|3
1642766410000|2022-01-21 12:00:10|39614.4|39574.4|39619.4|39579.4|39619.4|39579.4|39614.4|39574.4|1
1642766430000|2022-01-21 12:00:30|39617.3|39577.3|39617.3|39577.3|39617.3|39577.3|39617.3|39577.3|0
1642766440000|2022-01-21 12:00:40|39614.4|39574.4|39619.4|39579.4|39619.4|39579.4|39614.4|39574.4|3
1642766450000|2022-01-21 12:00:50|39617.3|39577.3|39619.4|39579.4|39619.4|39579.4|39617.3|39577.3|0
1642766460000|2022-01-21 12:01:00|39612.3|39572.3|39619.4|39579.4|39619.4|39579.4|39612.3|39572.3|1
1642766470000|2022-01-21 12:01:10|39617.3|39577.3|39617.3|39577.3|39617.3|39577.3|39617.3|39577.3|0
1642766480000|2022-01-21 12:01:20|39619.4|39579.4|39619.4|39579.4|39619.4|39579.4|39619.4|39579.4|10
1642766490000|2022-01-21 12:01:30|39617.3|39577.3|39617.3|39577.3|39617.3|39577.3|39617.3|39577.3|0
1642766500000|2022-01-21 12:01:40|39612.3|39572.3|39619.4|39579.4|39619.4|39579.4|39612.3|39572.3|1
1642766510000|2022-01-21 12:01:50|39617.3|39577.3|39619.4|39579.4|39619.4|39579.4|39617.3|39577.3|0
1642766520000|2022-01-21 12:02:00|39617.3|39577.3|39617.3|39577.3|39617.3|39577.3|39617.3|39577.3|3
1642766530000|2022-01-21 12:02:10|39619.4|39579.4|39619.4|39579.4|39619.4|39579.4|39619.4|39579.4|0
1642766540000|2022-01-21 12:02:20|39617.3|39577.3|39614.4|39574.4|39617.3|39577.3|39609.4|39569.4|15
1642766550000|2022-01-21 12:02:30|39609.4|39569.4|39609.4|39569.4|39609.4|39569.4|39604.4|39564.4|1
1642766560000|2022-01-21 12:02:40|39611.5|39571.5|39611.5|39571.5|39611.5|39571.5|39611.5|39571.5|0
1642766570000|2022-01-21 12:02:50|39607.3|39567.3|39607.3|39567.3|39609.4|39569.4|39607.3|39567.3|32
1642766580000|2022-01-21 12:03:00|39612.3|39572.3|39612.3|39572.3|39612.3|39572.3|39612.3|39572.3|4
1642766590000|2022-01-21 12:03:10|39614.4|39574.4|39611.5|39571.5|39614.4|39574.4|39611.5|39571.5|12
1642766600000|2022-01-21 12:03:20|39606.5|39566.5|39606.5|39566.5|39606.5|39566.5|39606.5|39566.5|0
1642766610000|2022-01-21 12:03:30|39609.4|39569.4|39611.5|39571.5|39611.5|39571.5|39604.4|39564.4|2
1642766620000|2022-01-21 12:03:40|39606.5|39566.5|39603.6|39563.6|39606.5|39566.5|39603.6|39563.6|2
1642766640000|2022-01-21 12:04:00|39601.5|39561.5|39601.5|39561.5|39601.5|39561.5|39601.5|39561.5|0
1642766690000|2022-01-21 12:04:50|39596.5|39556.5|39601.5|39561.5|39601.5|39561.5|39596.5|39556.5|1
1642766700000|2022-01-21 12:05:00|39598.6|39558.6|39599.4|39559.4|39601.5|39561.5|39596.5|39556.5|16
1642766710000|2022-01-21 12:05:10|39596.5|39556.5|39599.4|39559.4|39601.5|39561.5|39596.5|39556.5|18
1642766720000|2022-01-21 12:05:20|39596.5|39556.5|39599.4|39559.4|39601.5|39561.5|39596.5|39556.5|18
1642766730000|2022-01-21 12:05:30|39601.5|39561.5|39606.5|39566.5|39606.5|39566.5|39601.5|39561.5|0
1642766740000|2022-01-21 12:05:40|39603.6|39563.6|39603.6|39563.6|39603.6|39563.6|39603.6|39563.6|1
1642766750000|2022-01-21 12:05:50|39598.6|39558.6|39603.6|39563.6|39603.6|39563.6|39598.6|39558.6|2
1642766760000|2022-01-21 12:06:00|39606.5|39566.5|39606.5|39566.5|39606.5|39566.5|39606.5|39566.5|0
1642766770000|2022-01-21 12:06:10|39599.4|39559.4|39606.5|39566.5|39606.5|39566.5|39599.4|39559.4|12
1642766780000|2022-01-21 12:06:20|39616.5|39576.5|39616.5|39576.5|39616.5|39576.5|39616.5|39576.5|20
1642766790000|2022-01-21 12:06:30|39611.5|39571.5|39618.6|39578.6|39618.6|39578.6|39611.5|39571.5|2
1642766800000|2022-01-21 12:06:40|39616.5|39576.5|39616.5|39576.5|39616.5|39576.5|39613.6|39573.6|22
1642766820000|2022-01-21 12:07:00|39611.5|39571.5|39611.5|39571.5|39611.5|39571.5|39611.5|39571.5|18
1642766830000|2022-01-21 12:07:10|39608.6|39568.6|39631.5|39591.5|39631.5|39591.5|39606.5|39566.5|12
1642766860000|2022-01-21 12:07:40|39636.5|39596.5|39639.4|39599.4|39639.4|39599.4|39636.5|39596.5|0
1642766870000|2022-01-21 12:07:50|39636.5|39596.5|39631.5|39591.5|39636.5|39596.5|39631.5|39591.5|5
1642766880000|2022-01-21 12:08:00|39636.5|39596.5|39636.5|39596.5|39636.5|39596.5|39636.5|39596.5|2
1642766890000|2022-01-21 12:08:10|39639.4|39599.4|39639.4|39599.4|39639.4|39599.4|39639.4|39599.4|1
1642766930000|2022-01-21 12:08:50|39641.5|39601.5|39639.4|39599.4|39641.5|39601.5|39639.4|39599.4|0
1642766940000|2022-01-21 12:09:00|39636.5|39596.5|39639.4|39599.4|39639.4|39599.4|39636.5|39596.5|1
1642766960000|2022-01-21 12:09:20|39636.5|39596.5|39636.5|39596.5|39636.5|39596.5|39636.5|39596.5|0
1642767020000|2022-01-21 12:10:20|39631.5|39591.5|39631.5|39591.5|39631.5|39591.5|39631.5|39591.5|0
1642767030000|2022-01-21 12:10:30|39626.5|39586.5|39626.5|39586.5|39626.5|39586.5|39626.5|39586.5|0
1642767040000|2022-01-21 12:10:40|39628.5|39588.5|39631.5|39591.5|39631.5|39591.5|39628.5|39588.5|1
1642767090000|2022-01-21 12:11:30|39636.5|39596.5|39626.5|39586.5|39636.5|39596.5|39626.5|39586.5|2
1642767100000|2022-01-21 12:11:40|39629.4|39589.4|39629.4|39589.4|39629.4|39589.4|39629.4|39589.4|0
1642767110000|2022-01-21 12:11:50|39631.5|39591.5|39631.5|39591.5|39631.5|39591.5|39631.5|39591.5|0
1642767140000|2022-01-21 12:12:20|39628.5|39588.5|39623.5|39583.5|39628.5|39588.5|39623.5|39583.5|1
1642767150000|2022-01-21 12:12:30|39621.5|39581.5|39606.5|39566.5|39621.5|39581.5|39606.5|39566.5|5
1642767160000|2022-01-21 12:12:40|39608.5|39568.5|39603.5|39563.5|39608.5|39568.5|39603.5|39563.5|2
1642767170000|2022-01-21 12:12:50|39600.6|39560.6|39603.5|39563.5|39603.5|39563.5|39600.6|39560.6|2
1642767180000|2022-01-21 12:13:00|39600.6|39560.6|39603.5|39563.5|39603.5|39563.5|39596.5|39556.5|5
1642767190000|2022-01-21 12:13:10|39609.4|39569.4|39611.5|39571.5|39611.5|39571.5|39609.4|39569.4|0
1642767260000|2022-01-21 12:14:20|39608.5|39568.5|39606.5|39566.5|39608.5|39568.5|39606.5|39566.5|0
1642767310000|2022-01-21 12:15:10|||||||||1
1642767320000|2022-01-21 12:15:20|39609.4|39569.4|39609.4|39569.4|39609.4|39569.4|39609.4|39569.4|0
1642767330000|2022-01-21 12:15:30|39611.5|39571.5|39611.5|39571.5|39611.5|39571.5|39611.5|39571.5|0
1642767360000|2022-01-21 12:16:00|39603.5|39563.5|39603.5|39563.5|39603.5|39563.5|39603.5|39563.5|2
1642767370000|2022-01-21 12:16:10|39601.5|39561.5|39603.5|39563.5|39603.5|39563.5|39601.5|39561.5|0
1642767380000|2022-01-21 12:16:20|39600.6|39560.6|39598.5|39558.5|39600.6|39560.6|39598.5|39558.5|0
1642767390000|2022-01-21 12:16:30|39586.5|39546.5|39586.5|39546.5|39586.5|39546.5|39586.5|39546.5|7
1642767410000|2022-01-21 12:16:50|||||||||1
1642767420000|2022-01-21 12:17:00|39583.5|39543.5|39576.5|39536.5|39583.5|39543.5|39576.5|39536.5|0
1642767430000|2022-01-21 12:17:10|39573.5|39533.5|39573.5|39533.5|39573.5|39533.5|39570.6|39530.6|5
1642767440000|2022-01-21 12:17:20|39568.5|39528.5|39568.5|39528.5|39568.5|39528.5|39568.5|39528.5|0
1642767450000|2022-01-21 12:17:30|39570.6|39530.6|39571.5|39531.5|39573.5|39533.5|39570.6|39530.6|1
1642767460000|2022-01-21 12:17:40|39568.5|39528.5|39569.4|39529.4|39569.4|39529.4|39564.4|39524.4|0
1642767470000|2022-01-21 12:17:50|39571.5|39531.5|39571.5|39531.5|39571.5|39531.5|39564.4|39524.4|0
1642767510000|2022-01-21 12:18:30|39574.4|39534.4|39576.5|39536.5|39576.5|39536.5|39574.4|39534.4|10
1642767530000|2022-01-21 12:18:50|39589.4|39549.4|39589.4|39549.4|39589.4|39549.4|39589.4|39549.4|4
1642767540000|2022-01-21 12:19:00|39594.4|39554.4|39589.4|39549.4|39594.4|39554.4|39589.4|39549.4|1
1642767550000|2022-01-21 12:19:10|39591.5|39551.5|39591.5|39551.5|39591.5|39551.5|39591.5|39551.5|0
1642767560000|2022-01-21 12:19:20|39586.5|39546.5|39586.5|39546.5|39586.5|39546.5|39586.5|39546.5|0
1642767580000|2022-01-21 12:19:40|39586.4|39546.4|39586.4|39546.4|39586.4|39546.4|39586.4|39546.4|0
1642767590000|2022-01-21 12:19:50|39589.4|39549.4|39591.4|39551.4|39591.4|39551.4|39589.4|39549.4|2
1642767640000|2022-01-21 12:20:40|39594.4|39554.4|39596.4|39556.4|39596.4|39556.4|39594.4|39554.4|3
1642767660000|2022-01-21 12:21:00|39594.4|39554.4|39596.4|39556.4|39596.4|39556.4|39591.4|39551.4|3
1642767680000|2022-01-21 12:21:20|39599.4|39559.4|39596.4|39556.4|39606.4|39566.4|39596.4|39556.4|8
1642767690000|2022-01-21 12:21:30|39601.4|39561.4|39596.4|39556.4|39601.4|39561.4|39596.4|39556.4|7
1642767710000|2022-01-21 12:21:50|39611.4|39571.4|39606.4|39566.4|39611.4|39571.4|39606.4|39566.4|7
1642767720000|2022-01-21 12:22:00|39611.4|39571.4|39596.4|39556.4|39611.4|39571.4|39596.4|39556.4|14
1642767730000|2022-01-21 12:22:10|39594.4|39554.4|39586.4|39546.4|39594.4|39554.4|39586.4|39546.4|13
1642767740000|2022-01-21 12:22:20|39581.4|39541.4|39586.4|39546.4|39586.4|39546.4|39581.4|39541.4|1
1642767750000|2022-01-21 12:22:30|39596.4|39556.4|39601.4|39561.4|39601.4|39561.4|39596.4|39556.4|39
1642767760000|2022-01-21 12:22:40|39604.4|39564.4|39611.4|39571.4|39611.4|39571.4|39604.4|39564.4|0
1642767790000|2022-01-21 12:23:10|39616.4|39576.4|39621.4|39581.4|39621.4|39581.4|39616.4|39576.4|2
1642767800000|2022-01-21 12:23:20|39624.4|39584.4|39626.4|39586.4|39626.4|39586.4|39624.4|39584.4|0
1642767810000|2022-01-21 12:23:30|39620.6|39580.6|39618.5|39578.5|39623.5|39583.5|39618.5|39578.5|3
1642767820000|2022-01-21 12:23:40|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|0
1642767830000|2022-01-21 12:23:50|39611.4|39571.4|39611.4|39571.4|39611.4|39571.4|39611.4|39571.4|75
1642767880000|2022-01-21 12:24:40|39601.4|39561.4|39601.4|39561.4|39601.4|39561.4|39601.4|39561.4|1
1642767890000|2022-01-21 12:24:50|39598.5|39558.5|39598.5|39558.5|39598.5|39558.5|39598.5|39558.5|1
1642767900000|2022-01-21 12:25:00|39596.4|39556.4|39601.4|39561.4|39601.4|39561.4|39596.4|39556.4|1
1642767920000|2022-01-21 12:25:20|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|16
1642767930000|2022-01-21 12:25:30|39620.6|39580.6|39621.4|39581.4|39621.4|39581.4|39620.6|39580.6|3
1642767940000|2022-01-21 12:25:40|39623.5|39583.5|39623.5|39583.5|39623.5|39583.5|39623.5|39583.5|0
1642767960000|2022-01-21 12:26:00|39626.4|39586.4|39628.5|39588.5|39628.5|39588.5|39626.4|39586.4|0
1642767980000|2022-01-21 12:26:20|39626.4|39586.4|39626.4|39586.4|39626.4|39586.4|39626.4|39586.4|0
1642767990000|2022-01-21 12:26:30|39628.5|39588.5|39628.5|39588.5|39628.5|39588.5|39628.5|39588.5|0
1642768020000|2022-01-21 12:27:00|39636.4|39596.4|39636.4|39596.4|39636.4|39596.4|39636.4|39596.4|2
1642768040000|2022-01-21 12:27:20|39638.5|39598.5|39638.5|39598.5|39638.5|39598.5|39638.5|39598.5|0
1642768050000|2022-01-21 12:27:30|39633.5|39593.5|39633.5|39593.5|39633.5|39593.5|39633.5|39593.5|1
1642768060000|2022-01-21 12:27:40|39631.4|39591.4|39626.4|39586.4|39631.4|39591.4|39626.4|39586.4|0
1642768070000|2022-01-21 12:27:50|39624.4|39584.4|39621.4|39581.4|39624.4|39584.4|39621.4|39581.4|0
1642768100000|2022-01-21 12:28:20|39619.4|39579.4|39621.4|39581.4|39621.4|39581.4|39619.4|39579.4|0
1642768110000|2022-01-21 12:28:30|39609.4|39569.4|39609.4|39569.4|39611.4|39571.4|39609.4|39569.4|2
1642768120000|2022-01-21 12:28:40|39611.4|39571.4|39611.4|39571.4|39611.4|39571.4|39611.4|39571.4|0
1642768130000|2022-01-21 12:28:50|39609.4|39569.4|39611.4|39571.4|39611.4|39571.4|39609.4|39569.4|0
1642768140000|2022-01-21 12:29:00|39609.4|39569.4|39603.5|39563.5|39609.4|39569.4|39603.5|39563.5|0
1642768150000|2022-01-21 12:29:10|39601.4|39561.4|39601.4|39561.4|39601.4|39561.4|39601.4|39561.4|0
1642768160000|2022-01-21 12:29:20|39584.4|39544.4|39584.4|39544.4|39584.4|39544.4|39579.4|39539.4|5
1642768180000|2022-01-21 12:29:40|39588.5|39548.5|39596.4|39556.4|39596.4|39556.4|39588.5|39548.5|1
1642768190000|2022-01-21 12:29:50|39591.4|39551.4|39591.4|39551.4|39591.4|39551.4|39591.4|39551.4|0
1642768200000|2022-01-21 12:30:00|39588.5|39548.5|39586.4|39546.4|39588.5|39548.5|39586.4|39546.4|0
1642768210000|2022-01-21 12:30:10|39593.5|39553.5|39593.5|39553.5|39593.5|39553.5|39593.5|39553.5|1
1642768230000|2022-01-21 12:30:30|39591.4|39551.4|39593.5|39553.5|39593.5|39553.5|39591.4|39551.4|0
1642768260000|2022-01-21 12:31:00|39596.4|39556.4|39596.4|39556.4|39596.4|39556.4|39596.4|39556.4|0
1642768270000|2022-01-21 12:31:10|39598.5|39558.5|39599.3|39559.3|39601.4|39561.4|39598.5|39558.5|1
1642768280000|2022-01-21 12:31:20|39601.4|39561.4|39601.4|39561.4|39601.4|39561.4|39599.3|39559.3|0
1642768290000|2022-01-21 12:31:30|39599.3|39559.3|39601.4|39561.4|39601.4|39561.4|39599.3|39559.3|0
1642768300000|2022-01-21 12:31:40|39598.5|39558.5|39591.4|39551.4|39598.5|39558.5|39589.3|39549.3|3
1642768310000|2022-01-21 12:31:50|39586.4|39546.4|39586.4|39546.4|39586.4|39546.4|39586.4|39546.4|0
1642768320000|2022-01-21 12:32:00|39591.4|39551.4|39591.4|39551.4|39591.4|39551.4|39591.4|39551.4|1
1642768350000|2022-01-21 12:32:30|39588.5|39548.5|39586.4|39546.4|39588.5|39548.5|39586.4|39546.4|0
1642768370000|2022-01-21 12:32:50|39581.4|39541.4|39581.4|39541.4|39581.4|39541.4|39581.4|39541.4|0
1642768380000|2022-01-21 12:33:00|39576.4|39536.4|39576.4|39536.4|39578.5|39538.5|39576.4|39536.4|0
1642768390000|2022-01-21 12:33:10|39578.5|39538.5|39581.4|39541.4|39581.4|39541.4|39578.5|39538.5|4
1642768400000|2022-01-21 12:33:20|39584.3|39544.3|39579.3|39539.3|39584.3|39544.3|39579.3|39539.3|17
1642768410000|2022-01-21 12:33:30|39584.3|39544.3|39556.4|39516.4|39584.3|39544.3|39556.4|39516.4|9
1642768420000|2022-01-21 12:33:40|39561.4|39521.4|39564.3|39524.3|39564.3|39524.3|39561.4|39521.4|3
1642768430000|2022-01-21 12:33:50|39567.3|39527.3|39569.3|39529.3|39569.3|39529.3|39567.3|39527.3|0
1642768440000|2022-01-21 12:34:00|39571.4|39531.4|39571.4|39531.4|39571.4|39531.4|39571.4|39531.4|0
1642768450000|2022-01-21 12:34:10|39576.4|39536.4|39576.4|39536.4|39576.4|39536.4|39576.4|39536.4|0
1642768500000|2022-01-21 12:35:00|39573.5|39533.5|39573.5|39533.5|39573.5|39533.5|39573.5|39533.5|1
1642768510000|2022-01-21 12:35:10|39571.4|39531.4|39569.3|39529.3|39571.4|39531.4|39569.3|39529.3|0
1642768520000|2022-01-21 12:35:20|39571.4|39531.4|39574.3|39534.3|39574.3|39534.3|39571.4|39531.4|0
1642768530000|2022-01-21 12:35:30|39586.4|39546.4|39591.4|39551.4|39591.4|39551.4|39583.5|39543.5|7
1642768540000|2022-01-21 12:35:40|39596.4|39556.4|39593.5|39553.5|39596.4|39556.4|39593.5|39553.5|2
1642768580000|2022-01-21 12:36:20|39599.3|39559.3|39601.4|39561.4|39601.4|39561.4|39599.3|39559.3|1
1642768590000|2022-01-21 12:36:30|||||||||1
1642768620000|2022-01-21 12:37:00|39605.6|39565.6|39624.3|39584.3|39624.3|39584.3|39605.6|39565.6|3
1642768630000|2022-01-21 12:37:10|39621.4|39581.4|39621.4|39581.4|39621.4|39581.4|39621.4|39581.4|0
1642768650000|2022-01-21 12:37:30|39619.3|39579.3|39619.3|39579.3|39619.3|39579.3|39619.3|39579.3|0
1642768660000|2022-01-21 12:37:40|39621.4|39581.4|39621.4|39581.4|39621.4|39581.4|39619.3|39579.3|0
1642768670000|2022-01-21 12:37:50|39619.3|39579.3|39619.3|39579.3|39619.3|39579.3|39619.3|39579.3|0
1642768680000|2022-01-21 12:38:00|39621.4|39581.4|39634.3|39594.3|39634.3|39594.3|39621.4|39581.4|2
1642768690000|2022-01-21 12:38:10|39637.3|39597.3|39639.3|39599.3|39639.3|39599.3|39637.3|39597.3|0
1642768700000|2022-01-21 12:38:20|39636.4|39596.4|39626.4|39586.4|39636.4|39596.4|39626.4|39586.4|1
1642768730000|2022-01-21 12:38:50|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|2
1642768740000|2022-01-21 12:39:00|39613.5|39573.5|39616.4|39576.4|39626.4|39586.4|39613.5|39573.5|13
1642768760000|2022-01-21 12:39:20|39614.3|39574.3|39614.3|39574.3|39614.3|39574.3|39614.3|39574.3|10
1642768780000|2022-01-21 12:39:40|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|0
1642768800000|2022-01-21 12:40:00|39619.3|39579.3|39621.4|39581.4|39621.4|39581.4|39619.3|39579.3|2
1642768880000|2022-01-21 12:41:20|39626.4|39586.4|39634.3|39594.3|39634.3|39594.3|39626.4|39586.4|1
1642768890000|2022-01-21 12:41:30|39644.3|39604.3|39644.3|39604.3|39644.3|39604.3|39644.3|39604.3|5
1642768910000|2022-01-21 12:41:50|39646.4|39606.4|39646.4|39606.4|39646.4|39606.4|39646.4|39606.4|0
1642768920000|2022-01-21 12:42:00|39644.3|39604.3|39639.3|39599.3|39644.3|39604.3|39634.3|39594.3|6
1642768930000|2022-01-21 12:42:10|39642.2|39602.2|39639.3|39599.3|39644.3|39604.3|39634.3|39594.3|1
1642768940000|2022-01-21 12:42:20|39642.2|39602.2|39644.3|39604.3|39644.3|39604.3|39642.2|39602.2|1
1642768950000|2022-01-21 12:42:30|39646.4|39606.4|39649.3|39609.3|39649.3|39609.3|39646.4|39606.4|2
1642768960000|2022-01-21 12:42:40|39646.4|39606.4|39636.4|39596.4|39646.4|39606.4|39636.4|39596.4|7
1642768980000|2022-01-21 12:43:00|39631.4|39591.4|39629.3|39589.3|39631.4|39591.4|39629.3|39589.3|1
1642768990000|2022-01-21 12:43:10|39631.4|39591.4|39631.4|39591.4|39631.4|39591.4|39631.4|39591.4|0
1642769000000|2022-01-21 12:43:20|39628.5|39588.5|39626.4|39586.4|39628.5|39588.5|39626.4|39586.4|1
1642769010000|2022-01-21 12:43:30|39624.3|39584.3|39624.3|39584.3|39624.3|39584.3|39624.3|39584.3|3
1642769020000|2022-01-21 12:43:40|39634.3|39594.3|39634.3|39594.3|39634.3|39594.3|39634.3|39594.3|6
1642769030000|2022-01-21 12:43:50|39624.3|39584.3|39624.3|39584.3|39624.3|39584.3|39624.3|39584.3|14
1642769040000|2022-01-21 12:44:00|39627.2|39587.2|39629.3|39589.3|39629.3|39589.3|39627.2|39587.2|0
1642769050000|2022-01-21 12:44:10|39626.4|39586.4|39629.3|39589.3|39629.3|39589.3|39626.4|39586.4|1
1642769060000|2022-01-21 12:44:20|||||||||1
1642769080000|2022-01-21 12:44:40|39642.2|39602.2|39646.4|39606.4|39646.4|39606.4|39642.2|39602.2|4
1642769090000|2022-01-21 12:44:50|||||||||2
1642769100000|2022-01-21 12:45:00|39648.5|39608.5|39659.3|39619.3|39659.3|39619.3|39648.5|39608.5|13
1642769120000|2022-01-21 12:45:20|39649.3|39609.3|39646.4|39606.4|39649.3|39609.3|39646.4|39606.4|6
1642769130000|2022-01-21 12:45:30|39644.3|39604.3|39646.4|39606.4|39646.4|39606.4|39644.3|39604.3|8
1642769140000|2022-01-21 12:45:40|39649.3|39609.3|39636.4|39596.4|39649.3|39609.3|39636.4|39596.4|3
1642769180000|2022-01-21 12:46:20|39634.3|39594.3|39634.3|39594.3|39636.4|39596.4|39634.3|39594.3|2
1642769200000|2022-01-21 12:46:40|39636.4|39596.4|39634.3|39594.3|39636.4|39596.4|39634.3|39594.3|0
1642769210000|2022-01-21 12:46:50|39639.3|39599.3|39639.3|39599.3|39639.3|39599.3|39639.3|39599.3|3
1642769220000|2022-01-21 12:47:00|39641.4|39601.4|39639.3|39599.3|39641.4|39601.4|39639.3|39599.3|0
1642769230000|2022-01-21 12:47:10|39641.4|39601.4|39641.4|39601.4|39641.4|39601.4|39641.4|39601.4|0
1642769250000|2022-01-21 12:47:30|||||||||1
1642769260000|2022-01-21 12:47:40|39646.4|39606.4|39636.4|39596.4|39646.4|39606.4|39636.4|39596.4|3
1642769270000|2022-01-21 12:47:50|39629.3|39589.3|39626.4|39586.4|39629.3|39589.3|39626.4|39586.4|2
1642769280000|2022-01-21 12:48:00|39629.3|39589.3|39629.3|39589.3|39629.3|39589.3|39629.3|39589.3|2
1642769290000|2022-01-21 12:48:10|39631.4|39591.4|39636.4|39596.4|39636.4|39596.4|39631.4|39591.4|0
1642769300000|2022-01-21 12:48:20|||||||||2
1642769320000|2022-01-21 12:48:40|39634.3|39594.3|39626.4|39586.4|39634.3|39594.3|39626.4|39586.4|1
1642769330000|2022-01-21 12:48:50|39629.3|39589.3|39626.4|39586.4|39629.3|39589.3|39626.4|39586.4|7
1642769340000|2022-01-21 12:49:00|39629.3|39589.3|39626.4|39586.4|39629.3|39589.3|39626.4|39586.4|10
1642769350000|2022-01-21 12:49:10|||||||||9
1642769360000|2022-01-21 12:49:20|39616.4|39576.4|39626.4|39586.4|39626.4|39586.4|39616.4|39576.4|14
1642769370000|2022-01-21 12:49:30|39628.5|39588.5|39634.3|39594.3|39634.3|39594.3|39628.5|39588.5|6
1642769380000|2022-01-21 12:49:40|39629.3|39589.3|39629.3|39589.3|39629.3|39589.3|39629.3|39589.3|2
1642769390000|2022-01-21 12:49:50|39632.2|39592.2|39634.3|39594.3|39634.3|39594.3|39632.2|39592.2|0
1642769400000|2022-01-21 12:50:00|39636.4|39596.4|39636.4|39596.4|39636.4|39596.4|39636.4|39596.4|14
1642769410000|2022-01-21 12:50:10|39629.3|39589.3|39629.3|39589.3|39629.3|39589.3|39624.3|39584.3|3
1642769420000|2022-01-21 12:50:20|39626.4|39586.4|39626.4|39586.4|39626.4|39586.4|39626.4|39586.4|1
1642769430000|2022-01-21 12:50:30|39619.3|39579.3|39629.3|39589.3|39629.3|39589.3|39614.3|39574.3|8
1642769450000|2022-01-21 12:50:50|39626.4|39586.4|39629.3|39589.3|39629.3|39589.3|39626.4|39586.4|2
1642769460000|2022-01-21 12:51:00|39632.2|39592.2|39634.3|39594.3|39634.3|39594.3|39632.2|39592.2|0
1642769470000|2022-01-21 12:51:10|39629.3|39589.3|39629.3|39589.3|39629.3|39589.3|39624.3|39584.3|2
1642769480000|2022-01-21 12:51:20|39631.4|39591.4|39629.3|39589.3|39631.4|39591.4|39629.3|39589.3|5
1642769490000|2022-01-21 12:51:30|39624.3|39584.3|39624.3|39584.3|39626.4|39586.4|39624.3|39584.3|2
1642769510000|2022-01-21 12:51:50|39619.3|39579.3|39619.3|39579.3|39619.3|39579.3|39619.3|39579.3|70
1642769520000|2022-01-21 12:52:00|39624.3|39584.3|39624.3|39584.3|39624.3|39584.3|39624.3|39584.3|4
1642769530000|2022-01-21 12:52:10|39634.3|39594.3|39634.3|39594.3|39634.3|39594.3|39634.3|39594.3|6
1642769540000|2022-01-21 12:52:20|39636.4|39596.4|39636.4|39596.4|39636.4|39596.4|39636.4|39596.4|8
1642769550000|2022-01-21 12:52:30|39626.4|39586.4|39616.4|39576.4|39626.4|39586.4|39616.4|39576.4|27
1642769560000|2022-01-21 12:52:40|39624.3|39584.3|39609.3|39569.3|39624.3|39584.3|39606.4|39566.4|5
1642769570000|2022-01-21 12:52:50|39612.2|39572.2|39614.3|39574.3|39616.4|39576.4|39612.2|39572.2|0
1642769580000|2022-01-21 12:53:00|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|39609.3|39569.3|7
1642769590000|2022-01-21 12:53:10|39614.3|39574.3|39614.3|39574.3|39614.3|39574.3|39614.3|39574.3|1
1642769600000|2022-01-21 12:53:20|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|0
1642769610000|2022-01-21 12:53:30|39621.4|39581.4|39611.4|39571.4|39621.4|39581.4|39611.4|39571.4|2
1642769620000|2022-01-21 12:53:40|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|0
1642769630000|2022-01-21 12:53:50|39614.3|39574.3|39614.3|39574.3|39614.3|39574.3|39614.3|39574.3|1
1642769640000|2022-01-21 12:54:00|39616.4|39576.4|39619.3|39579.3|39619.3|39579.3|39616.4|39576.4|2
1642769650000|2022-01-21 12:54:10|39624.3|39584.3|39616.4|39576.4|39624.3|39584.3|39616.4|39576.4|6
1642769660000|2022-01-21 12:54:20|||||||||9
1642769670000|2022-01-21 12:54:30|||||||||18
1642769680000|2022-01-21 12:54:40|||||||||14
1642769700000|2022-01-21 12:55:00|39621.4|39581.4|39626.4|39586.4|39626.4|39586.4|39614.3|39574.3|6
1642769710000|2022-01-21 12:55:10|39624.3|39584.3|39626.4|39586.4|39626.4|39586.4|39624.3|39584.3|9
1642769730000|2022-01-21 12:55:30|39624.3|39584.3|39624.3|39584.3|39624.3|39584.3|39624.3|39584.3|1
1642769750000|2022-01-21 12:55:50|||||||||15
1642769760000|2022-01-21 12:56:00|39619.3|39579.3|39619.3|39579.3|39619.3|39579.3|39616.4|39576.4|7
1642769770000|2022-01-21 12:56:10|||||||||11
1642769780000|2022-01-21 12:56:20|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|39616.4|39576.4|1
1642769790000|2022-01-21 12:56:30|||||||||13
1642769800000|2022-01-21 12:56:40|39624.3|39584.3|39624.3|39584.3|39624.3|39584.3|39624.3|39584.3|1
1642769810000|2022-01-21 12:56:50|39626.4|39586.4|39619.3|39579.3|39626.4|39586.4|39616.4|39576.4|6
1642769820000|2022-01-21 12:57:00|39616.4|39576.4|39619.3|39579.3|39624.3|39584.3|39616.4|39576.4|3
1642769830000|2022-01-21 12:57:10|39616.4|39576.4|39614.3|39574.3|39616.4|39576.4|39614.3|39574.3|0
1642769840000|2022-01-21 12:57:20|||||||||7
1642769850000|2022-01-21 12:57:30|39619.3|39579.3|39621.4|39581.4|39626.4|39586.4|39619.3|39579.3|7
1642769860000|2022-01-21 12:57:40|39619.3|39579.3|39616.4|39576.4|39619.3|39579.3|39616.4|39576.4|0
1642769870000|2022-01-21 12:57:50|39618.5|39578.5|39619.3|39579.3|39626.4|39586.4|39618.5|39578.5|11
1642769880000|2022-01-21 12:58:00|39622.2|39582.2|39619.3|39579.3|39624.3|39584.3|39619.3|39579.3|3
1642769890000|2022-01-21 12:58:10|39622.2|39582.2|39624.3|39584.3|39624.3|39584.3|39622.2|39582.2|0
1642769900000|2022-01-21 12:58:20|39619.3|39579.3|39619.3|39579.3|39619.3|39579.3|39619.3|39579.3|8
1642769910000|2022-01-21 12:58:30|39616.4|39576.4|39619.3|39579.3|39619.3|39579.3|39616.4|39576.4|1
1642769920000|2022-01-21 12:58:40|39616.4|39576.4|39622.2|39582.2|39622.2|39582.2|39616.4|39576.4|3
1642769930000|2022-01-21 12:58:50|39624.3|39584.3|39622.2|39582.2|39624.3|39584.3|39622.2|39582.2|6
1642769940000|2022-01-21 12:59:00|39614.3|39574.3|39614.3|39574.3|39614.3|39574.3|39614.3|39574.3|6
1642769960000|2022-01-21 12:59:20|39612.2|39572.2|39612.2|39572.2|39612.2|39572.2|39612.2|39572.2|2
1642769980000|2022-01-21 12:59:40|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|39602.2|39562.2|4
1642769990000|2022-01-21 12:59:50|39592.2|39552.2|39582.2|39542.2|39592.2|39552.2|39582.2|39542.2|24
1642770000000|2022-01-21 13:00:00|39584.3|39544.3|39599.3|39559.3|39599.3|39559.3|39584.3|39544.3|6
1642770010000|2022-01-21 13:00:10|39596.4|39556.4|39599.3|39559.3|39599.3|39559.3|39596.4|39556.4|2
1642770020000|2022-01-21 13:00:20|39597.2|39557.2|39599.3|39559.3|39599.3|39559.3|39596.4|39556.4|4
1642770050000|2022-01-21 13:00:50|39596.4|39556.4|39584.3|39544.3|39596.4|39556.4|39584.3|39544.3|7
1642770060000|2022-01-21 13:01:00|39582.2|39542.2|39589.3|39549.3|39589.3|39549.3|39582.2|39542.2|3
1642770070000|2022-01-21 13:01:10|39584.3|39544.3|39584.3|39544.3|39584.3|39544.3|39584.3|39544.3|0
1642770090000|2022-01-21 13:01:30|39582.2|39542.2|39582.2|39542.2|39582.2|39542.2|39582.2|39542.2|0
1642770110000|2022-01-21 13:01:50|39577.2|39537.2|39572.2|39532.2|39577.2|39537.2|39572.2|39532.2|1
1642770120000|2022-01-21 13:02:00|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|10
1642770140000|2022-01-21 13:02:20|39574.3|39534.3|39574.3|39534.3|39574.3|39534.3|39574.3|39534.3|0
1642770150000|2022-01-21 13:02:30|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|3
1642770160000|2022-01-21 13:02:40|39574.3|39534.3|39579.3|39539.3|39585.1|39545.1|39574.3|39534.3|5
1642770170000|2022-01-21 13:02:50|||||||||2
1642770180000|2022-01-21 13:03:00|39574.3|39534.3|39579.3|39539.3|39579.3|39539.3|39574.3|39534.3|1
1642770190000|2022-01-21 13:03:10|39582.2|39542.2|39587.2|39547.2|39587.2|39547.2|39582.2|39542.2|1
1642770200000|2022-01-21 13:03:20|39581.4|39541.4|39592.2|39552.2|39592.2|39552.2|39579.3|39539.3|2
1642770210000|2022-01-21 13:03:30|39589.3|39549.3|39586.4|39546.4|39589.3|39549.3|39586.4|39546.4|1
1642770220000|2022-01-21 13:03:40|39584.3|39544.3|39579.3|39539.3|39584.3|39544.3|39579.3|39539.3|10
1642770230000|2022-01-21 13:03:50|39576.4|39536.4|39582.2|39542.2|39582.2|39542.2|39576.4|39536.4|1
1642770240000|2022-01-21 13:04:00|39584.3|39544.3|39582.2|39542.2|39584.3|39544.3|39581.4|39541.4|8
1642770250000|2022-01-21 13:04:10|39584.3|39544.3|39582.2|39542.2|39584.3|39544.3|39582.2|39542.2|23
1642770260000|2022-01-21 13:04:20|39584.3|39544.3|39586.4|39546.4|39586.4|39546.4|39584.3|39544.3|2
1642770270000|2022-01-21 13:04:30|39584.3|39544.3|39584.3|39544.3|39584.3|39544.3|39584.3|39544.3|0
1642770280000|2022-01-21 13:04:40|39582.2|39542.2|39574.3|39534.3|39582.2|39542.2|39574.3|39534.3|7
1642770290000|2022-01-21 13:04:50|39577.2|39537.2|39572.2|39532.2|39577.2|39537.2|39572.2|39532.2|0
1642770300000|2022-01-21 13:05:00|39574.3|39534.3|39576.4|39536.4|39576.4|39536.4|39572.2|39532.2|0
1642770310000|2022-01-21 13:05:10|39582.2|39542.2|39594.3|39554.3|39594.3|39554.3|39582.2|39542.2|22
1642770320000|2022-01-21 13:05:20|39586.4|39546.4|39586.4|39546.4|39586.4|39546.4|39586.4|39546.4|1
1642770330000|2022-01-21 13:05:30|39592.2|39552.2|39594.3|39554.3|39602.2|39562.2|39592.2|39552.2|9
1642770350000|2022-01-21 13:05:50|39592.2|39552.2|39584.3|39544.3|39592.2|39552.2|39584.3|39544.3|4
1642770380000|2022-01-21 13:06:20|39587.2|39547.2|39592.2|39552.2|39592.2|39552.2|39587.2|39547.2|9
1642770430000|2022-01-21 13:07:10|39584.3|39544.3|39594.3|39554.3|39597.2|39557.2|39584.3|39544.3|51
1642770440000|2022-01-21 13:07:20|39592.2|39552.2|39582.2|39542.2|39592.2|39552.2|39582.2|39542.2|19
1642770450000|2022-01-21 13:07:30|39584.3|39544.3|39576.4|39536.4|39584.3|39544.3|39572.2|39532.2|36
1642770460000|2022-01-21 13:07:40|||||||||1
1642770470000|2022-01-21 13:07:50|39579.3|39539.3|39561.4|39521.4|39582.2|39542.2|39561.4|39521.4|13
1642770480000|2022-01-21 13:08:00|39558.4|39518.4|39549.3|39509.3|39558.4|39518.4|39545.5|39505.5|9
1642770490000|2022-01-21 13:08:10|39552.2|39512.2|39560.1|39520.1|39560.1|39520.1|39552.2|39512.2|6
1642770500000|2022-01-21 13:08:20|39557.2|39517.2|39562.2|39522.2|39562.2|39522.2|39557.2|39517.2|2
1642770510000|2022-01-21 13:08:30|39564.3|39524.3|39564.3|39524.3|39564.3|39524.3|39562.2|39522.2|0
1642770520000|2022-01-21 13:08:40|39567.2|39527.2|39562.2|39522.2|39567.2|39527.2|39562.2|39522.2|39
1642770530000|2022-01-21 13:08:50|39557.2|39517.2|39557.2|39517.2|39557.2|39517.2|39557.2|39517.2|0
1642770540000|2022-01-21 13:09:00|39561.4|39521.4|39559.3|39519.3|39561.4|39521.4|39559.3|39519.3|0
1642770550000|2022-01-21 13:09:10|39557.2|39517.2|39549.3|39509.3|39557.2|39517.2|39549.3|39509.3|5
1642770560000|2022-01-21 13:09:20|39546.4|39506.4|39546.4|39506.4|39546.4|39506.4|39546.4|39506.4|0
1642770580000|2022-01-21 13:09:40|39539.3|39499.3|39539.3|39499.3|39539.3|39499.3|39539.3|39499.3|3
1642770590000|2022-01-21 13:09:50|39536.4|39496.4|39539.3|39499.3|39539.3|39499.3|39536.4|39496.4|1
1642770600000|2022-01-21 13:10:00|39542.2|39502.2|39544.3|39504.3|39544.3|39504.3|39542.2|39502.2|0
1642770630000|2022-01-21 13:10:30|||||||||1
1642770640000|2022-01-21 13:10:40|39542.2|39502.2|39542.2|39502.2|39542.2|39502.2|39542.2|39502.2|0
1642770670000|2022-01-21 13:11:10|39544.3|39504.3|39539.3|39499.3|39544.3|39504.3|39536.3|39496.3|3
1642770680000|2022-01-21 13:11:20|39536.3|39496.3|39539.3|39499.3|39539.3|39499.3|39536.3|39496.3|2
1642770690000|2022-01-21 13:11:30|39536.3|39496.3|39533.4|39493.4|39536.3|39496.3|39533.4|39493.4|7
1642770700000|2022-01-21 13:11:40|||||||||1
1642770730000|2022-01-21 13:12:10|39530.5|39490.5|39533.4|39493.4|39533.4|39493.4|39528.4|39488.4|3
1642770740000|2022-01-21 13:12:20|39536.3|39496.3|39533.4|39493.4|39538.4|39498.4|39533.4|39493.4|6
1642770750000|2022-01-21 13:12:30|39536.3|39496.3|39536.3|39496.3|39536.3|39496.3|39536.3|39496.3|3
1642770760000|2022-01-21 13:12:40|39508.4|39468.4|39521.3|39481.3|39521.3|39481.3|39508.4|39468.4|52
1642770770000|2022-01-21 13:12:50|39523.4|39483.4|39526.3|39486.3|39526.3|39486.3|39518.4|39478.4|2
1642770780000|2022-01-21 13:13:00|39518.4|39478.4|39523.4|39483.4|39526.3|39486.3|39518.4|39478.4|7
1642770790000|2022-01-21 13:13:10|39520.5|39480.5|39523.4|39483.4|39523.4|39483.4|39518.4|39478.4|6
1642770800000|2022-01-21 13:13:20|39526.3|39486.3|39526.3|39486.3|39526.3|39486.3|39526.3|39486.3|1
1642770810000|2022-01-21 13:13:30|39528.4|39488.4|39526.3|39486.3|39528.4|39488.4|39526.3|39486.3|0
1642770820000|2022-01-21 13:13:40|39528.4|39488.4|39528.4|39488.4|39528.4|39488.4|39526.3|39486.3|3
1642770840000|2022-01-21 13:14:00|||||||||1
1642770870000|2022-01-21 13:14:30|39525.5|39485.5|39533.4|39493.4|39533.4|39493.4|39523.4|39483.4|5
1642770880000|2022-01-21 13:14:40|39536.3|39496.3|39543.4|39503.4|39543.4|39503.4|39536.3|39496.3|1
1642770890000|2022-01-21 13:14:50|39541.3|39501.3|39541.3|39501.3|39541.3|39501.3|39541.3|39501.3|0
1642770900000|2022-01-21 13:15:00|39538.4|39498.4|39543.4|39503.4|39543.4|39503.4|39536.3|39496.3|2
1642770910000|2022-01-21 13:15:10|39541.3|39501.3|39541.3|39501.3|39541.3|39501.3|39541.3|39501.3|0
1642770920000|2022-01-21 13:15:20|39538.4|39498.4|39536.3|39496.3|39538.4|39498.4|39536.3|39496.3|0
1642770930000|2022-01-21 13:15:30|||||||||1
1642770940000|2022-01-21 13:15:40|||||||||1
1642770950000|2022-01-21 13:15:50|39526.3|39486.3|39526.3|39486.3|39526.3|39486.3|39523.4|39483.4|4
1642770960000|2022-01-21 13:16:00|39523.4|39483.4|39526.3|39486.3|39526.3|39486.3|39521.3|39481.3|2
1642770970000|2022-01-21 13:16:10|39529.3|39489.3|39536.3|39496.3|39536.3|39496.3|39529.3|39489.3|5
1642770990000|2022-01-21 13:16:30|39531.3|39491.3|39531.3|39491.3|39531.3|39491.3|39531.3|39491.3|3
1642771020000|2022-01-21 13:17:00|39528.4|39488.4|39526.3|39486.3|39528.4|39488.4|39526.3|39486.3|0
1642771050000|2022-01-21 13:17:30|39521.3|39481.3|39521.3|39481.3|39521.3|39481.3|39521.3|39481.3|0
1642771060000|2022-01-21 13:17:40|39518.4|39478.4|39516.3|39476.3|39518.4|39478.4|39516.3|39476.3|0
1642771110000|2022-01-21 13:18:30|||||||||1
1642771120000|2022-01-21 13:18:40|39513.4|39473.4|39511.3|39471.3|39513.4|39473.4|39511.3|39471.3|0
1642771130000|2022-01-21 13:18:50|39508.4|39468.4|39506.3|39466.3|39508.4|39468.4|39506.3|39466.3|0
1642771170000|2022-01-21 13:19:30|||||||||1
1642771180000|2022-01-21 13:19:40|39504.3|39464.3|39498.4|39458.4|39504.3|39464.3|39498.4|39458.4|5
1642771190000|2022-01-21 13:19:50|39503.4|39463.4|39516.3|39476.3|39534.3|39494.3|39503.4|39463.4|4
1642771200000|2022-01-21 13:20:00|||||||||1
1642771240000|2022-01-21 13:20:40|39513.4|39473.4|39506.3|39466.3|39513.4|39473.4|39506.3|39466.3|1
1642771250000|2022-01-21 13:20:50|||||||||2
1642771260000|2022-01-21 13:21:00|39503.4|39463.4|39498.4|39458.4|39503.4|39463.4|39498.4|39458.4|2
1642771270000|2022-01-21 13:21:10|||||||||1
1642771290000|2022-01-21 13:21:30|39496.3|39456.3|39496.3|39456.3|39496.3|39456.3|39496.3|39456.3|3
1642771310000|2022-01-21 13:21:50|39490.5|39450.5|39486.3|39446.3|39490.5|39450.5|39486.3|39446.3|2
1642771320000|2022-01-21 13:22:00|39483.4|39443.4|39478.4|39438.4|39486.3|39446.3|39478.4|39438.4|5
1642771330000|2022-01-21 13:22:10|39486.3|39446.3|39486.3|39446.3|39486.3|39446.3|39486.3|39446.3|2
1642771370000|2022-01-21 13:22:50|39483.4|39443.4|39476.3|39436.3|39483.4|39443.4|39476.3|39436.3|1
1642771390000|2022-01-21 13:23:10|39473.4|39433.4|39473.4|39433.4|39473.4|39433.4|39468.4|39428.4|4
1642771400000|2022-01-21 13:23:20|39470.5|39430.5|39473.4|39433.4|39473.4|39433.4|39466.3|39426.3|5
1642771440000|2022-01-21 13:24:00|39468.4|39428.4|39468.4|39428.4|39468.4|39428.4|39468.4|39428.4|0
1642771460000|2022-01-21 13:24:20|39458.4|39418.4|39458.4|39418.4|39458.4|39418.4|39458.4|39418.4|18
1642771470000|2022-01-21 13:24:30|39464.2|39424.2|39463.4|39423.4|39468.4|39428.4|39463.4|39423.4|74
1642771500000|2022-01-21 13:25:00|39466.3|39426.3|39473.4|39433.4|39473.4|39433.4|39466.3|39426.3|3
1642771530000|2022-01-21 13:25:30|||||||||1
1642771550000|2022-01-21 13:25:50|||||||||1
1642771580000|2022-01-21 13:26:20|39476.3|39436.3|39476.3|39436.3|39476.3|39436.3|39476.3|39436.3|3
1642771600000|2022-01-21 13:26:40|39478.4|39438.4|39488.4|39448.4|39488.4|39448.4|39476.3|39436.3|2
1642771640000|2022-01-21 13:27:20|39486.3|39446.3|39486.3|39446.3|39486.3|39446.3|39486.3|39446.3|0
1642771650000|2022-01-21 13:27:30|39491.3|39451.3|39498.4|39458.4|39498.4|39458.4|39491.3|39451.3|3
1642771660000|2022-01-21 13:27:40|39503.4|39463.4|39503.4|39463.4|39503.4|39463.4|39503.4|39463.4|4
1642771680000|2022-01-21 13:28:00|39506.3|39466.3|39503.4|39463.4|39506.3|39466.3|39503.4|39463.4|1
1642771700000|2022-01-21 13:28:20|39500.5|39460.5|39496.3|39456.3|39500.5|39460.5|39496.3|39456.3|0
1642771710000|2022-01-21 13:28:30|39502.2|39462.2|39509.2|39469.2|39509.2|39469.2|39502.2|39462.2|10
1642771740000|2022-01-21 13:29:00|39501.3|39461.3|39499.2|39459.2|39501.3|39461.3|39499.2|39459.2|0
1642771760000|2022-01-21 13:29:20|39501.3|39461.3|39503.4|39463.4|39503.4|39463.4|39496.3|39456.3|2
1642771770000|2022-01-21 13:29:30|39501.3|39461.3|39501.3|39461.3|39501.3|39461.3|39501.3|39461.3|0
1642771790000|2022-01-21 13:29:50|39498.4|39458.4|39501.3|39461.3|39501.3|39461.3|39496.3|39456.3|1
1642771800000|2022-01-21 13:30:00|39504.2|39464.2|39516.3|39476.3|39519.2|39479.2|39504.2|39464.2|33
1642771810000|2022-01-21 13:30:10|39521.3|39481.3|39521.3|39481.3|39531.3|39491.3|39516.3|39476.3|7
1642771820000|2022-01-21 13:30:20|39546.3|39506.3|39546.3|39506.3|39546.3|39506.3|39546.3|39506.3|10
1642771850000|2022-01-21 13:30:50|||||||||1
1642771870000|2022-01-21 13:31:10|39549.2|39509.2|39551.3|39511.3|39551.3|39511.3|39549.2|39509.2|1
1642771890000|2022-01-21 13:31:30|39548.4|39508.4|39546.3|39506.3|39548.4|39508.4|39546.3|39506.3|0
1642771900000|2022-01-21 13:31:40|39556.3|39516.3|39556.3|39516.3|39556.3|39516.3|39556.3|39516.3|3
1642771920000|2022-01-21 13:32:00|39561.3|39521.3|39556.3|39516.3|39561.3|39521.3|39556.3|39516.3|1
1642771950000|2022-01-21 13:32:30|39554.2|39514.2|39551.3|39511.3|39554.2|39514.2|39551.3|39511.3|5
1642771960000|2022-01-21 13:32:40|39556.3|39516.3|39556.3|39516.3|39556.3|39516.3|39556.3|39516.3|2
1642771970000|2022-01-21 13:32:50|39561.3|39521.3|39556.3|39516.3|39561.3|39521.3|39554.2|39514.2|5
1642771980000|2022-01-21 13:33:00|39566.3|39526.3|39559.2|39519.2|39566.3|39526.3|39556.3|39516.3|16
1642772000000|2022-01-21 13:33:20|39551.3|39511.3|39564.2|39524.2|39564.2|39524.2|39551.3|39511.3|5
1642772010000|2022-01-21 13:33:30|39574.2|39534.2|39584.2|39544.2|39584.2|39544.2|39574.2|39534.2|2
1642772020000|2022-01-21 13:33:40|39576.3|39536.3|39564.2|39524.2|39576.3|39536.3|39564.2|39524.2|5
1642772040000|2022-01-21 13:34:00|39568.4|39528.4|39568.4|39528.4|39568.4|39528.4|39568.4|39528.4|0
1642772050000|2022-01-21 13:34:10|39566.3|39526.3|39568.4|39528.4|39568.4|39528.4|39566.3|39526.3|0
1642772060000|2022-01-21 13:34:20|39558.4|39518.4|39571.3|39531.3|39571.3|39531.3|39558.4|39518.4|1
1642772080000|2022-01-21 13:34:40|39573.4|39533.4|39571.3|39531.3|39573.4|39533.4|39571.3|39531.3|1
1642772100000|2022-01-21 13:35:00|39578.4|39538.4|39583.4|39543.4|39583.4|39543.4|39578.4|39538.4|3
1642772110000|2022-01-21 13:35:10|39581.3|39541.3|39581.3|39541.3|39583.4|39543.4|39581.3|39541.3|0
1642772120000|2022-01-21 13:35:20|39596.3|39556.3|39598.4|39558.4|39598.4|39558.4|39596.3|39556.3|2
1642772130000|2022-01-21 13:35:30|39603.4|39563.4|39609.2|39569.2|39611.3|39571.3|39603.4|39563.4|7
1642772140000|2022-01-21 13:35:40|39613.4|39573.4|39613.4|39573.4|39613.4|39573.4|39613.4|39573.4|1
1642772170000|2022-01-21 13:36:10|39618.4|39578.4|39631.3|39591.3|39631.3|39591.3|39618.4|39578.4|5
1642772180000|2022-01-21 13:36:20|39633.4|39593.4|39651.3|39611.3|39659.2|39611.3|39633.4|39579.2|22
1642772190000|2022-01-21 13:36:30|39661.3|39621.3|39641.3|39601.3|39661.3|39621.3|39641.3|39601.3|0
1642772200000|2022-01-21 13:36:40|39651.3|39611.3|39638.4|39598.4|39651.3|39611.3|39638.4|39598.4|3
1642772210000|2022-01-21 13:36:50|39641.3|39601.3|39643.4|39603.4|39643.4|39603.4|39641.3|39601.3|1
1642772220000|2022-01-21 13:37:00|||||||||4
1642772240000|2022-01-21 13:37:20|39638.4|39598.4|39638.4|39598.4|39638.4|39598.4|39638.4|39598.4|0
1642772260000|2022-01-21 13:37:40|39633.4|39593.4|39628.4|39588.4|39633.4|39593.4|39628.4|39588.4|0
1642772270000|2022-01-21 13:37:50|||||||||1
1642772280000|2022-01-21 13:38:00|39631.3|39591.3|39631.3|39591.3|39631.3|39591.3|39631.3|39591.3|0
1642772300000|2022-01-21 13:38:20|39644.2|39604.2|39644.2|39604.2|39644.2|39604.2|39644.2|39604.2|1
1642772310000|2022-01-21 13:38:30|39649.2|39609.2|39646.3|39606.3|39649.2|39609.2|39643.4|39603.4|0
1642772330000|2022-01-21 13:38:50|39643.4|39603.4|39646.3|39606.3|39646.3|39606.3|39641.3|39601.3|8
1642772340000|2022-01-21 13:39:00|39641.3|39601.3|39656.3|39616.3|39656.3|39616.3|39641.3|39601.3|4
1642772350000|2022-01-21 13:39:10|39659.2|39619.2|39659.2|39619.2|39659.2|39619.2|39659.2|39619.2|0
1642772360000|2022-01-21 13:39:20|39664.2|39624.2|39664.2|39624.2|39664.2|39624.2|39664.2|39624.2|7
1642772380000|2022-01-21 13:39:40|||||||||8
1642772390000|2022-01-21 13:39:50|||||||||3
1642772400000|2022-01-21 13:40:00|||||||||7
1642772410000|2022-01-21 13:40:10|||||||||5
1642772420000|2022-01-21 13:40:20|||||||||8
1642772440000|2022-01-21 13:40:40|||||||||3
1642772450000|2022-01-21 13:40:50|||||||||3
1642772470000|2022-01-21 13:41:10|||||||||8
1642772480000|2022-01-21 13:41:20|39673.4|39633.4|39670.5|39630.5|39673.4|39633.4|39670.5|39630.5|2
1642772490000|2022-01-21 13:41:30|39676.3|39636.3|39683.4|39643.4|39683.4|39643.4|39676.3|39636.3|1
1642772500000|2022-01-21 13:41:40|39680.5|39640.5|39678.4|39638.4|39680.5|39640.5|39678.4|39638.4|3
1642772510000|2022-01-21 13:41:50|39676.3|39636.3|39676.3|39636.3|39676.3|39636.3|39676.3|39636.3|0
1642772520000|2022-01-21 13:42:00|39666.3|39626.3|39643.4|39603.4|39666.3|39626.3|39643.4|39603.4|10
1642772530000|2022-01-21 13:42:10|39652.1|39612.1|39641.3|39601.3|39652.1|39612.1|39641.3|39601.3|12
1642772560000|2022-01-21 13:42:40|39636.3|39596.3|39636.3|39596.3|39636.3|39596.3|39636.3|39596.3|0
1642772570000|2022-01-21 13:42:50|39633.4|39593.4|39631.3|39591.3|39633.4|39593.4|39624.2|39584.2|0
1642772580000|2022-01-21 13:43:00|39628.4|39588.4|39626.3|39586.3|39628.4|39588.4|39626.3|39586.3|2
1642772590000|2022-01-21 13:43:10|39628.4|39588.4|39621.3|39581.3|39628.4|39588.4|39621.3|39581.3|0
1642772600000|2022-01-21 13:43:20|39626.3|39586.3|39619.2|39579.2|39626.3|39586.3|39614.2|39574.2|1
1642772610000|2022-01-21 13:43:30|39622.1|39582.1|39619.2|39579.2|39624.2|39584.2|39619.2|39579.2|1
1642772620000|2022-01-21 13:43:40|39616.3|39576.3|39591.3|39551.3|39616.3|39576.3|39589.2|39549.2|17
1642772630000|2022-01-21 13:43:50|39596.3|39556.3|39609.2|39569.2|39609.2|39569.2|39596.3|39556.3|2
1642772640000|2022-01-21 13:44:00|39614.2|39574.2|39599.2|39559.2|39614.2|39574.2|39594.2|39554.2|3
1642772650000|2022-01-21 13:44:10|39594.2|39554.2|39591.3|39551.3|39594.2|39554.2|39584.2|39544.2|0
1642772660000|2022-01-21 13:44:20|39594.2|39554.2|39584.2|39544.2|39601.3|39561.3|39584.2|39544.2|0
1642772670000|2022-01-21 13:44:30|39586.3|39546.3|39586.3|39546.3|39586.3|39546.3|39586.3|39546.3|0
1642772680000|2022-01-21 13:44:40|39584.2|39544.2|39584.2|39544.2|39584.2|39544.2|39584.2|39544.2|0
1642772690000|2022-01-21 13:44:50|39589.2|39549.2|39589.2|39549.2|39589.2|39549.2|39584.2|39544.2|43
1642775400000|2022-01-21 14:30:00|39539.1|39499.1|39616.2|39576.2|39626.2|39586.2|39534.1|39494.1|316
1642775410000|2022-01-21 14:30:10|39626.2|39586.2|39651.2|39611.2|39661.2|39621.2|39599.1|39559.1|46
1642775420000|2022-01-21 14:30:20|39643.3|39603.3|39679.1|39639.1|39679.1|39639.1|39616.2|39576.2|52
1642775430000|2022-01-21 14:30:30|39681.2|39641.2|39654.9|39614.9|39691.2|39651.2|39652|39612|33
1642775440000|2022-01-21 14:30:40|39649.9|39609.9|39654.9|39614.9|39667|39627|39637|39597|13
1642775450000|2022-01-21 14:30:50|39657|39617|39639.9|39599.9|39662|39622|39637|39597|34
1642775460000|2022-01-21 14:31:00|39632|39592|39634.9|39594.9|39644.9|39604.9|39617|39577|32
1642775470000|2022-01-21 14:31:10|39632|39592|39614.9|39574.9|39632|39592|39612|39572|10
1642775480000|2022-01-21 14:31:20|39612|39572|39622|39582|39634.9|39594.9|39612|39572|29
1642775490000|2022-01-21 14:31:30|39632|39592|39659.1|39619.1|39662|39622|39632|39592|28
1642775500000|2022-01-21 14:31:40|39662|39622|39627|39587|39672|39632|39627|39587|51
1642775510000|2022-01-21 14:31:50|39622|39582|39624.9|39584.9|39624.9|39584.9|39609.9|39569.9|11
1642775520000|2022-01-21 14:32:00|39634.9|39594.9|39659.1|39619.1|39659.1|39619.1|39626.2|39586.2|62
1642775530000|2022-01-21 14:32:10|39662|39622|39654.9|39614.9|39669.1|39629.1|39647|39607|25
1642775540000|2022-01-21 14:32:20|39664.9|39624.9|39674.9|39634.9|39682|39642|39652|39612|13
1642775550000|2022-01-21 14:32:30|39672|39632|39627|39587|39674.9|39634.9|39627|39587|62
1642775560000|2022-01-21 14:32:40|39629.1|39589.1|39622|39582|39637|39597|39622|39582|12
1642775570000|2022-01-21 14:32:50|39612|39572|39584.9|39544.9|39617|39577|39579.9|39539.9|20
1642775580000|2022-01-21 14:33:00|39579.9|39539.9|39594.9|39554.9|39607|39567|39574.9|39534.9|15
1642775590000|2022-01-21 14:33:10|39584.9|39544.9|39579.1|39539.1|39584.9|39544.9|39569.1|39529.1|14
1642775600000|2022-01-21 14:33:20|39582|39542|39574.1|39534.1|39584.1|39544.1|39564.1|39524.1|11
1642775610000|2022-01-21 14:33:30|39576.2|39536.2|39609.9|39569.9|39624.1|39584.1|39576.2|39536.2|30
1642775620000|2022-01-21 14:33:40|39602|39562|39574.1|39534.1|39602|39562|39567|39527|47
1642775630000|2022-01-21 14:33:50|39569.1|39529.1|39589.1|39549.1|39592|39552|39569.1|39529.1|17
1642775640000|2022-01-21 14:34:00|39594.1|39554.1|39604.1|39564.1|39619.1|39579.1|39594.1|39554.1|59
1642775650000|2022-01-21 14:34:10|39599.1|39559.1|39586.2|39546.2|39608.3|39568.3|39579.1|39539.1|53
1642775660000|2022-01-21 14:34:20|39584.1|39544.1|39596.2|39556.2|39614.1|39574.1|39584.1|39544.1|14
1642775670000|2022-01-21 14:34:30|39614.1|39574.1|39614.1|39574.1|39616.2|39576.2|39604.1|39564.1|13
1642775680000|2022-01-21 14:34:40|39611.2|39571.2|39634.1|39594.1|39642|39602|39609.1|39569.1|20
1642775690000|2022-01-21 14:34:50|39639.1|39599.1|39679.1|39639.1|39679.1|39639.1|39639.1|39599.1|18
1642775700000|2022-01-21 14:35:00|39676.2|39636.2|39659.1|39619.1|39689.1|39649.1|39659.1|39619.1|37
1642775710000|2022-01-21 14:35:10|39656.2|39616.2|39649.1|39609.1|39669.1|39629.1|39649.1|39609.1|16
1642775720000|2022-01-21 14:35:20|39654.1|39614.1|39669.1|39629.1|39674.1|39634.1|39649.1|39609.1|10
1642775730000|2022-01-21 14:35:30|39656.2|39616.2|39654.1|39614.1|39666.2|39626.2|39639.1|39599.1|31
1642775740000|2022-01-21 14:35:40|39641.2|39601.2|39631.2|39591.2|39641.2|39601.2|39626.2|39586.2|7
1642775750000|2022-01-21 14:35:50|39628.3|39588.3|39619.1|39579.1|39636.2|39596.2|39619.1|39579.1|13
1642775760000|2022-01-21 14:36:00|39616.2|39576.2|39613.3|39573.3|39619.1|39579.1|39606.2|39566.2|17
1642775770000|2022-01-21 14:36:10|39616.2|39576.2|39616.2|39576.2|39616.2|39576.2|39606.2|39566.2|7
1642775780000|2022-01-21 14:36:20|||||||||4
1642775790000|2022-01-21 14:36:30|39603.3|39563.3|39583.3|39543.3|39603.3|39563.3|39583.3|39543.3|10
1642775800000|2022-01-21 14:36:40|39586.2|39546.2|39576.2|39536.2|39596.2|39556.2|39576.2|39536.2|14
1642775810000|2022-01-21 14:36:50|39578.3|39538.3|39573.3|39533.3|39588.3|39548.3|39573.3|39533.3|7
1642775820000|2022-01-21 14:37:00|39570.4|39530.4|39591.2|39551.2|39596.2|39556.2|39568.3|39528.3|40
1642775830000|2022-01-21 14:37:10|39596.2|39556.2|39603.3|39563.3|39614.1|39574.1|39596.2|39556.2|13
1642775840000|2022-01-21 14:37:20|39601.2|39561.2|39612|39572|39614.1|39574.1|39596.2|39556.2|4
1642775850000|2022-01-21 14:37:30|39611.2|39571.2|39606.2|39566.2|39614.1|39574.1|39606.2|39566.2|4
1642775860000|2022-01-21 14:37:40|39609.1|39569.1|39606.2|39566.2|39609.1|39569.1|39599.1|39559.1|5
1642775870000|2022-01-21 14:37:50|39609.1|39569.1|39609.1|39569.1|39614.1|39574.1|39604.1|39564.1|12
1642775880000|2022-01-21 14:38:00|39606.2|39566.2|39604.1|39564.1|39606.2|39566.2|39604.1|39564.1|9
1642775890000|2022-01-21 14:38:10|39599.1|39559.1|39616.2|39576.2|39616.2|39576.2|39599.1|39559.1|23
1642775900000|2022-01-21 14:38:20|39612|39572|39626.2|39586.2|39639.1|39599.1|39612|39572|32
1642775910000|2022-01-21 14:38:30|39619.9|39579.9|39601.2|39561.2|39626.2|39586.2|39601.2|39561.2|20
1642775920000|2022-01-21 14:38:40|39608.3|39568.3|39613.3|39573.3|39613.3|39573.3|39606.2|39566.2|5
1642775930000|2022-01-21 14:38:50|39611.2|39571.2|39553.3|39513.3|39613.3|39573.3|39553.3|39513.3|21
1642775940000|2022-01-21 14:39:00|39551.2|39511.2|39581.2|39541.2|39581.2|39541.2|39543.3|39503.3|33
1642775950000|2022-01-21 14:39:10|39586.2|39546.2|39576.2|39536.2|39586.2|39546.2|39576.2|39536.2|8
1642775960000|2022-01-21 14:39:20|39578.3|39538.3|39581.2|39541.2|39581.2|39541.2|39578.3|39538.3|11
1642775970000|2022-01-21 14:39:30|39584.1|39544.1|39586.2|39546.2|39589.1|39549.1|39581.2|39541.2|9
1642775980000|2022-01-21 14:39:40|39583.3|39543.3|39583.3|39543.3|39588.3|39548.3|39583.3|39543.3|2
1642775990000|2022-01-21 14:39:50|39578.3|39538.3|39576.2|39536.2|39583.3|39543.3|39573.3|39533.3|18
1642776000000|2022-01-21 14:40:00|39578.3|39538.3|39583.3|39543.3|39583.3|39543.3|39563.3|39523.3|21
1642776010000|2022-01-21 14:40:10|39586.2|39546.2|39606.2|39566.2|39606.2|39566.2|39586.2|39546.2|5
1642776020000|2022-01-21 14:40:20|39603.3|39563.3|39606.2|39566.2|39606.2|39566.2|39596.2|39556.2|10
1642776030000|2022-01-21 14:40:30|39616.2|39576.2|39611.2|39571.2|39624.1|39584.1|39611.2|39571.2|112
1642776040000|2022-01-21 14:40:40|39614.1|39574.1|39613.3|39573.3|39626.2|39586.2|39613.3|39573.3|7
1642776050000|2022-01-21 14:40:50|39616.2|39576.2|39606.2|39566.2|39616.2|39576.2|39606.2|39566.2|17
1642776060000|2022-01-21 14:41:00|39596.2|39556.2|39604.1|39564.1|39606.2|39566.2|39596.2|39556.2|22
1642776070000|2022-01-21 14:41:10|39606.2|39566.2|39606.2|39566.2|39613.3|39573.3|39606.2|39566.2|15
1642776080000|2022-01-21 14:41:20|39603.3|39563.3|39633.3|39593.3|39633.3|39593.3|39603.3|39563.3|8
1642776090000|2022-01-21 14:41:30|39636.2|39596.2|39616.2|39576.2|39636.2|39596.2|39616.2|39576.2|5
1642776100000|2022-01-21 14:41:40|39611.2|39571.2|39611.2|39571.2|39616.2|39576.2|39609.1|39569.1|7
1642776110000|2022-01-21 14:41:50|39606.2|39566.2|39586.2|39546.2|39606.2|39566.2|39581.2|39541.2|12
1642776120000|2022-01-21 14:42:00|39584.1|39544.1|39606.2|39566.2|39606.2|39566.2|39573.3|39533.3|17
1642776130000|2022-01-21 14:42:10|39599.1|39559.1|39611.2|39571.2|39614.1|39574.1|39599.1|39559.1|15
1642776140000|2022-01-21 14:42:20|39616.2|39576.2|39621.2|39581.2|39626.2|39586.2|39616.2|39576.2|6
1642776150000|2022-01-21 14:42:30|39618.3|39578.3|39614.1|39574.1|39618.3|39578.3|39612|39572|6
1642776160000|2022-01-21 14:42:40|39611.2|39571.2|39609.1|39569.1|39611.2|39571.2|39596.2|39556.2|30
1642776170000|2022-01-21 14:42:50|39611.2|39571.2|39606.2|39566.2|39611.2|39571.2|39596.2|39556.2|6
1642776180000|2022-01-21 14:43:00|39601.2|39561.2|39609.1|39569.1|39614.1|39574.1|39601.2|39561.2|7
1642776190000|2022-01-21 14:43:10|39612|39572|39599.1|39559.1|39612|39572|39599.1|39559.1|20
1642776200000|2022-01-21 14:43:20|39604.1|39564.1|39579.1|39539.1|39604.1|39564.1|39579.1|39539.1|15
1642776210000|2022-01-21 14:43:30|39584.1|39544.1|39591.2|39551.2|39591.2|39551.2|39584.1|39544.1|12
1642776220000|2022-01-21 14:43:40|39587|39547|39576.2|39536.2|39589.1|39549.1|39576.2|39536.2|17
1642776230000|2022-01-21 14:43:50|39581.2|39541.2|39581.2|39541.2|39586.2|39546.2|39576.2|39536.2|14
1642776240000|2022-01-21 14:44:00|39583.3|39543.3|39581.2|39541.2|39583.3|39543.3|39576.2|39536.2|8
1642776250000|2022-01-21 14:44:10|39579.1|39539.1|39579.1|39539.1|39581.2|39541.2|39579.1|39539.1|5
1642776260000|2022-01-21 14:44:20|39576.2|39536.2|39579.1|39539.1|39584.1|39544.1|39576.2|39536.2|9
1642776270000|2022-01-21 14:44:30|39576.2|39536.2|39584.1|39544.1|39584.1|39544.1|39574.1|39534.1|8
1642776280000|2022-01-21 14:44:40|39586.2|39546.2|39586.2|39546.2|39586.2|39546.2|39583.3|39543.3|14
1642776290000|2022-01-21 14:44:50|39583.3|39543.3|39586.2|39546.2|39586.2|39546.2|39583.3|39543.3|6
1642776300000|2022-01-21 14:45:00|39576.2|39536.2|39556.2|39516.2|39576.2|39536.2|39556.2|39516.2|37
1642776310000|2022-01-21 14:45:10|39563.3|39523.3|39576.2|39536.2|39576.2|39536.2|39556.2|39516.2|14
1642776320000|2022-01-21 14:45:20|39574.1|39534.1|39576.2|39536.2|39576.2|39536.2|39566.2|39526.2|20
1642776330000|2022-01-21 14:45:30|39584.1|39544.1|39596.2|39556.2|39596.2|39556.2|39576.2|39536.2|22
1642776340000|2022-01-21 14:45:40|39590.3|39550.3|39586.2|39546.2|39591.2|39551.2|39586.2|39546.2|5
1642776350000|2022-01-21 14:45:50|39584.1|39544.1|39589.1|39549.1|39589.1|39549.1|39579.1|39539.1|9
1642776360000|2022-01-21 14:46:00|39586.2|39546.2|39599.1|39559.1|39599.1|39559.1|39586.2|39546.2|6
1642776370000|2022-01-21 14:46:10|39606.2|39566.2|39616.2|39576.2|39619.1|39579.1|39606.2|39566.2|8
1642776380000|2022-01-21 14:46:20|39614.1|39574.1|39616.2|39576.2|39626.2|39586.2|39609.1|39569.1|12
1642776390000|2022-01-21 14:46:30|39619.1|39579.1|39639.1|39599.1|39639.1|39599.1|39619.1|39579.1|8
1642776400000|2022-01-21 14:46:40|39649.1|39609.1|39666.2|39626.2|39669.1|39629.1|39649.1|39609.1|82
1642776410000|2022-01-21 14:46:50|39668.3|39628.3|39669.1|39629.1|39674.1|39634.1|39664.1|39624.1|21
1642776420000|2022-01-21 14:47:00|39672|39632|39646.2|39606.2|39684.1|39644.1|39646.2|39606.2|23
1642776430000|2022-01-21 14:47:10|39656.2|39616.2|39659.1|39619.1|39666.2|39626.2|39651.2|39611.2|23
1642776440000|2022-01-21 14:47:20|39666.2|39626.2|39669.1|39629.1|39669.1|39629.1|39666.2|39626.2|4
1642776460000|2022-01-21 14:47:40|39674.1|39634.1|39636.2|39596.2|39674.1|39634.1|39636.2|39596.2|15
1642776470000|2022-01-21 14:47:50|39633.2|39593.2|39631.2|39591.2|39633.2|39593.2|39616.2|39576.2|45
1642776480000|2022-01-21 14:48:00|39634.1|39594.1|39659.1|39619.1|39659.1|39619.1|39634.1|39594.1|12
1642776490000|2022-01-21 14:48:10|39664.1|39624.1|39659.1|39619.1|39666.2|39626.2|39659.1|39619.1|16
1642776500000|2022-01-21 14:48:20|39665.3|39625.3|39669.1|39629.1|39669.1|39629.1|39659.1|39619.1|10
1642776510000|2022-01-21 14:48:30|39659.1|39619.1|39648.2|39608.2|39661.2|39621.2|39648.2|39608.2|7
1642776520000|2022-01-21 14:48:40|39646.2|39606.2|39636.2|39596.2|39646.2|39606.2|39636.2|39596.2|18
1642776530000|2022-01-21 14:48:50|39639.1|39599.1|39646.2|39606.2|39653.2|39613.2|39639.1|39599.1|12
1642776540000|2022-01-21 14:49:00|39641.2|39601.2|39606.2|39566.2|39643.2|39603.2|39606.2|39566.2|11
1642776550000|2022-01-21 14:49:10|39613.2|39573.2|39616.2|39576.2|39616.2|39576.2|39611.2|39571.2|7
1642776560000|2022-01-21 14:49:20|39613.2|39573.2|39616.2|39576.2|39616.2|39576.2|39613.2|39573.2|3
1642776570000|2022-01-21 14:49:30|||||||||11
1642776580000|2022-01-21 14:49:40|39613.2|39573.2|39616.2|39576.2|39616.2|39576.2|39613.2|39573.2|3
1642776590000|2022-01-21 14:49:50|39613.2|39573.2|39606.2|39566.2|39613.2|39573.2|39606.2|39566.2|4
1642776600000|2022-01-21 14:50:00|39609.1|39569.1|39626.2|39586.2|39626.2|39586.2|39596.2|39556.2|46
1642776610000|2022-01-21 14:50:10|39623.2|39583.2|39621.2|39581.2|39626.2|39586.2|39599.1|39559.1|11
1642776620000|2022-01-21 14:50:20|39626.2|39586.2|39611.2|39571.2|39626.2|39586.2|39607|39567|2
1642776630000|2022-01-21 14:50:30|39608.2|39568.2|39601.2|39561.2|39608.2|39568.2|39598.2|39558.2|3
1642776640000|2022-01-21 14:50:40|39591.2|39551.2|39586.2|39546.2|39596.2|39556.2|39581.2|39541.2|10
1642776650000|2022-01-21 14:50:50|39591.2|39551.2|39591.2|39551.2|39596.2|39556.2|39586.2|39546.2|4
1642776660000|2022-01-21 14:51:00|39581.2|39541.2|39576.2|39536.2|39581.2|39541.2|39571.2|39531.2|10
1642776670000|2022-01-21 14:51:10|39579.1|39539.1|39576.2|39536.2|39586.2|39546.2|39574.1|39534.1|7
1642776680000|2022-01-21 14:51:20|39574.1|39534.1|39566.2|39526.2|39574.1|39534.1|39566.2|39526.2|1
1642776690000|2022-01-21 14:51:30|39571.2|39531.2|39566.2|39526.2|39571.2|39531.2|39566.2|39526.2|3
1642776700000|2022-01-21 14:51:40|39569.1|39529.1|39576.2|39536.2|39576.2|39536.2|39569.1|39529.1|5
1642776710000|2022-01-21 14:51:50|39571.2|39531.2|39576.2|39536.2|39576.2|39536.2|39571.2|39531.2|4
1642776720000|2022-01-21 14:52:00|39581.2|39541.2|39581.2|39541.2|39581.2|39541.2|39571.2|39531.2|16
1642776730000|2022-01-21 14:52:10|39571.2|39531.2|39571.2|39531.2|39576.2|39536.2|39571.2|39531.2|2
1642776740000|2022-01-21 14:52:20|39576.2|39536.2|39596.2|39556.2|39596.2|39556.2|39576.2|39536.2|5
1642776750000|2022-01-21 14:52:30|39604.1|39564.1|39604.1|39564.1|39604.1|39564.1|39604.1|39564.1|26
1642776760000|2022-01-21 14:52:40|39606.2|39566.2|39611.2|39571.2|39616.2|39576.2|39606.2|39566.2|4
1642776770000|2022-01-21 14:52:50|39616.2|39576.2|39601.2|39561.2|39616.2|39576.2|39601.2|39561.2|16
1642776780000|2022-01-21 14:53:00|39606.2|39566.2|39601.2|39561.2|39606.2|39566.2|39601.2|39561.2|4
1642776790000|2022-01-21 14:53:10|39606.2|39566.2|39596.2|39556.2|39606.2|39566.2|39596.2|39556.2|5
1642776800000|2022-01-21 14:53:20|39591.2|39551.2|39581.2|39541.2|39596.2|39556.2|39581.2|39541.2|6
1642776810000|2022-01-21 14:53:30|39578.2|39538.2|39573.2|39533.2|39578.2|39538.2|39568.2|39528.2|7
1642776820000|2022-01-21 14:53:40|39576.2|39536.2|39568.2|39528.2|39576.2|39536.2|39568.2|39528.2|4
1642776830000|2022-01-21 14:53:50|39566.2|39526.2|39568.2|39528.2|39568.2|39528.2|39566.2|39526.2|1
1642776840000|2022-01-21 14:54:00|39573.2|39533.2|39576.1|39536.1|39582|39542|39573.2|39533.2|8
1642776850000|2022-01-21 14:54:10|39581.1|39541.1|39576.1|39536.1|39581.1|39541.1|39571.1|39531.1|3
1642776860000|2022-01-21 14:54:20|39579.1|39539.1|39583.2|39543.2|39586.1|39546.1|39576.1|39536.1|9
1642776870000|2022-01-21 14:54:30|39588.2|39548.2|39581.1|39541.1|39588.2|39548.2|39581.1|39541.1|3
1642776880000|2022-01-21 14:54:40|39576.1|39536.1|39571.1|39531.1|39576.1|39536.1|39571.1|39531.1|9
1642776890000|2022-01-21 14:54:50|39566.1|39526.1|39561.1|39521.1|39566.1|39526.1|39561.1|39521.1|0
1642776900000|2022-01-21 14:55:00|39563.2|39523.2|39566.1|39526.1|39566.1|39526.1|39563.2|39523.2|4
1642776910000|2022-01-21 14:55:10|39578.2|39538.2|39596.1|39556.1|39601.1|39561.1|39578.2|39538.2|33
1642776920000|2022-01-21 14:55:20|39599.1|39559.1|39603.2|39563.2|39616.1|39576.1|39596.1|39556.1|12
1642776930000|2022-01-21 14:55:30|39606.1|39566.1|39598.2|39558.2|39606.1|39566.1|39598.2|39558.2|6
1642776940000|2022-01-21 14:55:40|39591.1|39551.1|39593.2|39553.2|39593.2|39553.2|39586.1|39546.1|4
1642776950000|2022-01-21 14:55:50|39591.1|39551.1|39586.1|39546.1|39591.1|39551.1|39586.1|39546.1|4
1642776960000|2022-01-21 14:56:00|39589.1|39549.1|39586.1|39546.1|39591.1|39551.1|39581.1|39541.1|4
1642776970000|2022-01-21 14:56:10|39592|39552|39581.1|39541.1|39592|39552|39581.1|39541.1|5
1642776980000|2022-01-21 14:56:20|39583.2|39543.2|39576.1|39536.1|39583.2|39543.2|39576.1|39536.1|2
1642776990000|2022-01-21 14:56:30|39568.2|39528.2|39573.2|39533.2|39576.1|39536.1|39568.2|39528.2|4
1642777000000|2022-01-21 14:56:40|39576.1|39536.1|39568.2|39528.2|39576.1|39536.1|39568.2|39528.2|3
1642777010000|2022-01-21 14:56:50|39566.1|39526.1|39556.1|39516.1|39566.1|39526.1|39556.1|39516.1|6
1642777020000|2022-01-21 14:57:00|39566.1|39526.1|39566.1|39526.1|39571.1|39531.1|39558.2|39518.2|17
1642777030000|2022-01-21 14:57:10|39561.1|39521.1|39556.1|39516.1|39561.1|39521.1|39551.1|39511.1|16
1642777040000|2022-01-21 14:57:20|39553.2|39513.2|39553.2|39513.2|39556.1|39516.1|39551.1|39511.1|3
1642777050000|2022-01-21 14:57:30|39551.1|39511.1|39536.1|39496.1|39551.1|39511.1|39536.1|39496.1|6
1642777060000|2022-01-21 14:57:40|39533.2|39493.2|39543.2|39503.2|39543.2|39503.2|39533.2|39493.2|17
1642777070000|2022-01-21 14:57:50|39540.3|39500.3|39533.2|39493.2|39540.3|39500.3|39533.2|39493.2|3
1642777080000|2022-01-21 14:58:00|39526.1|39486.1|39516.1|39476.1|39526.1|39486.1|39516.1|39476.1|16
1642777090000|2022-01-21 14:58:10|39521.1|39481.1|39526.1|39486.1|39528.2|39488.2|39521.1|39481.1|7
1642777100000|2022-01-21 14:58:20|39529.1|39489.1|39546.1|39506.1|39546.1|39506.1|39526.1|39486.1|26
1642777110000|2022-01-21 14:58:30|39544.1|39504.1|39536.1|39496.1|39544.1|39504.1|39536.1|39496.1|11
1642777120000|2022-01-21 14:58:40|||||||||3
1642777130000|2022-01-21 14:58:50|39526.1|39486.1|39526.1|39486.1|39526.1|39486.1|39526.1|39486.1|3
1642777140000|2022-01-21 14:59:00|39521.1|39481.1|39524.1|39484.1|39524.1|39484.1|39519.1|39479.1|17
1642777150000|2022-01-21 14:59:10|39516.1|39476.1|39524.1|39484.1|39524.1|39484.1|39516.1|39476.1|13
1642777160000|2022-01-21 14:59:20|39519.1|39479.1|39516.1|39476.1|39521.1|39481.1|39516.1|39476.1|14
1642777170000|2022-01-21 14:59:30|39514.1|39474.1|39519.1|39479.1|39521.1|39481.1|39514.1|39474.1|10
1642777180000|2022-01-21 14:59:40|39522|39482|39516.1|39476.1|39522|39482|39509.1|39469.1|19
1642777190000|2022-01-21 14:59:50|39524.1|39484.1|39529.1|39489.1|39536.1|39496.1|39524.1|39484.1|43
1642777200000|2022-01-21 15:00:00|39526.1|39486.1|39526.1|39486.1|39536.1|39496.1|39526.1|39486.1|11
1642777210000|2022-01-21 15:00:10|39516.1|39476.1|39516.1|39476.1|39516.1|39476.1|39516.1|39476.1|3
1642777220000|2022-01-21 15:00:20|39513.2|39473.2|39516.1|39476.1|39516.1|39476.1|39513.2|39473.2|1
1642777230000|2022-01-21 15:00:30|39513.2|39473.2|39516.1|39476.1|39516.1|39476.1|39508.2|39468.2|9
1642777240000|2022-01-21 15:00:40|39506.1|39466.1|39511.1|39471.1|39511.1|39471.1|39506.1|39466.1|5
1642777250000|2022-01-21 15:00:50|39509|39469|39533.2|39493.2|39533.2|39493.2|39506.1|39466.1|116
1642777260000|2022-01-21 15:01:00|39536.1|39496.1|39496.1|39456.1|39536.1|39496.1|39488.2|39448.2|38
1642777270000|2022-01-21 15:01:10|39501.1|39461.1|39413.2|39373.2|39501.1|39461.1|39406.1|39366.1|74
1642777280000|2022-01-21 15:01:20|39416.1|39376.1|39429|39389|39429|39389|39406.1|39366.1|39
1642777290000|2022-01-21 15:01:30|39436.1|39396.1|39453.2|39413.2|39456.1|39416.1|39433.2|39393.2|33
1642777300000|2022-01-21 15:01:40|39448.2|39408.2|39456.1|39416.1|39456.1|39416.1|39446.1|39406.1|7
1642777310000|2022-01-21 15:01:50|39453.2|39413.2|39453.2|39413.2|39456.1|39416.1|39443.2|39403.2|39
1642777320000|2022-01-21 15:02:00|39451.1|39411.1|39451.1|39411.1|39451.1|39411.1|39446.1|39406.1|8
1642777330000|2022-01-21 15:02:10|39446.1|39406.1|39461.1|39421.1|39461.1|39421.1|39446.1|39406.1|5
1642777340000|2022-01-21 15:02:20|39468.2|39428.2|39503.2|39463.2|39513.2|39473.2|39463.2|39423.2|27
1642777350000|2022-01-21 15:02:30|39506.1|39466.1|39526.1|39486.1|39526.1|39486.1|39506.1|39466.1|11
1642777360000|2022-01-21 15:02:40|39520.3|39480.3|39533.2|39493.2|39533.2|39493.2|39516.1|39476.1|35
1642777370000|2022-01-21 15:02:50|39536.1|39496.1|39533.2|39493.2|39546.1|39506.1|39533.2|39493.2|10
1642777380000|2022-01-21 15:03:00|39536.1|39496.1|39529|39489|39541.1|39501.1|39523.2|39483.2|23
1642777390000|2022-01-21 15:03:10|39533.2|39493.2|39523.2|39483.2|39536.1|39496.1|39523.2|39483.2|16
1642777400000|2022-01-21 15:03:20|39521.1|39481.1|39479|39439|39521.1|39481.1|39466.1|39426.1|19
1642777410000|2022-01-21 15:03:30|39471.1|39431.1|39461.1|39421.1|39471.1|39431.1|39459|39419|8
1642777420000|2022-01-21 15:03:40|39463.2|39423.2|39476.1|39436.1|39476.1|39436.1|39463.2|39423.2|2
1642777430000|2022-01-21 15:03:50|39479|39439|39466.1|39426.1|39479|39439|39466.1|39426.1|13
1642777440000|2022-01-21 15:04:00|39461.1|39421.1|39466.1|39426.1|39466.1|39426.1|39458.2|39418.2|15
1642777450000|2022-01-21 15:04:10|39471.1|39431.1|39456.1|39416.1|39476.1|39436.1|39456.1|39416.1|5
1642777460000|2022-01-21 15:04:20|39448.2|39408.2|39486.1|39446.1|39486.1|39446.1|39448.2|39408.2|178
1642777470000|2022-01-21 15:04:30|39483.2|39443.2|39491.1|39451.1|39496.1|39456.1|39480.3|39440.3|14
1642777480000|2022-01-21 15:04:40|39496.1|39456.1|39491.1|39451.1|39496.1|39456.1|39491.1|39451.1|1
1642777490000|2022-01-21 15:04:50|39488.2|39448.2|39469|39429|39488.2|39448.2|39466.1|39426.1|75
1642777500000|2022-01-21 15:05:00|39466.1|39426.1|39466.1|39426.1|39469|39429|39461.1|39421.1|5
1642777510000|2022-01-21 15:05:10|39463.2|39423.2|39443.2|39403.2|39466.1|39426.1|39436.1|39396.1|23
1642777520000|2022-01-21 15:05:20|39438.2|39398.2|39436.1|39396.1|39438.2|39398.2|39436.1|39396.1|11
1642777530000|2022-01-21 15:05:30|39438.2|39398.2|39456.1|39416.1|39456.1|39416.1|39438.2|39398.2|11
1642777540000|2022-01-21 15:05:40|39463.2|39423.2|39456.1|39416.1|39463.2|39423.2|39453.2|39413.2|7
1642777550000|2022-01-21 15:05:50|39453.2|39413.2|39456.1|39416.1|39456.1|39416.1|39446.1|39406.1|4
1642777560000|2022-01-21 15:06:00|39451.1|39411.1|39453.2|39413.2|39453.2|39413.2|39451.1|39411.1|5
1642777570000|2022-01-21 15:06:10|39466.1|39426.1|39465.3|39425.3|39468.2|39428.2|39463.2|39423.2|10
1642777580000|2022-01-21 15:06:20|39463.2|39423.2|39463.2|39423.2|39466.1|39426.1|39456.1|39416.1|6
1642777590000|2022-01-21 15:06:30|39456.1|39416.1|39461.1|39421.1|39461.1|39421.1|39456.1|39416.1|1
1642777600000|2022-01-21 15:06:40|39459|39419|39456.1|39416.1|39459|39419|39454|39414|8
1642777610000|2022-01-21 15:06:50|39471.1|39431.1|39479|39439|39481.1|39441.1|39471.1|39431.1|22
1642777620000|2022-01-21 15:07:00|39484|39444|39479|39439|39484|39444|39476.1|39436.1|3
1642777630000|2022-01-21 15:07:10|39481.1|39441.1|39431.1|39391.1|39481.1|39441.1|39429|39389|21
1642777640000|2022-01-21 15:07:20|39429|39389|39456.1|39416.1|39456.1|39416.1|39429|39389|6
1642777650000|2022-01-21 15:07:30|39451.1|39411.1|39456.1|39416.1|39456.1|39416.1|39446.1|39406.1|6
1642777660000|2022-01-21 15:07:40|39450.3|39410.3|39441.1|39401.1|39450.3|39410.3|39441.1|39401.1|2
1642777670000|2022-01-21 15:07:50|39444|39404|39459|39419|39461.1|39421.1|39441.1|39401.1|22
1642777680000|2022-01-21 15:08:00|39461.1|39421.1|39464|39424|39464|39424|39461.1|39421.1|5
1642777690000|2022-01-21 15:08:10|39461.1|39421.1|39471.1|39431.1|39473.2|39433.2|39461.1|39421.1|11
1642777700000|2022-01-21 15:08:20|39473.2|39433.2|39478.2|39438.2|39479|39439|39473.2|39433.2|4
1642777710000|2022-01-21 15:08:30|39476.1|39436.1|39479|39439|39479|39439|39473.2|39433.2|13
1642777720000|2022-01-21 15:08:40|39476.1|39436.1|39481.1|39441.1|39484|39444|39476.1|39436.1|2
1642777730000|2022-01-21 15:08:50|39484|39444|39481.1|39441.1|39484|39444|39481.1|39441.1|4
1642777740000|2022-01-21 15:09:00|39484|39444|39489|39449|39490.3|39450.3|39471.1|39431.1|26
1642777750000|2022-01-21 15:09:10|39494|39454|39513.2|39473.2|39513.2|39473.2|39494|39454|19
1642777760000|2022-01-21 15:09:20|39518.2|39478.2|39523.2|39483.2|39528.2|39488.2|39513.2|39473.2|8
1642777770000|2022-01-21 15:09:30|39518.2|39478.2|39518.2|39478.2|39536.1|39496.1|39506.1|39466.1|78
1642777780000|2022-01-21 15:09:40|39516.1|39476.1|39511.1|39471.1|39523.2|39483.2|39506.1|39466.1|7
1642777790000|2022-01-21 15:09:50|39509|39469|39506.1|39466.1|39516.1|39476.1|39506.1|39466.1|1
1642777800000|2022-01-21 15:10:00|39513.2|39473.2|39496.1|39456.1|39513.2|39473.2|39496.1|39456.1|14
1642777810000|2022-01-21 15:10:10|39488.2|39448.2|39493.2|39453.2|39496.1|39456.1|39486.1|39446.1|6
1642777820000|2022-01-21 15:10:20|39486.1|39446.1|39506.1|39466.1|39506.1|39466.1|39486.1|39446.1|10
1642777830000|2022-01-21 15:10:30|39499|39459|39496.1|39456.1|39503.2|39463.2|39496.1|39456.1|4
1642777840000|2022-01-21 15:10:40|39491.1|39451.1|39496.1|39456.1|39496.1|39456.1|39491.1|39451.1|13
1642777850000|2022-01-21 15:10:50|39486.1|39446.1|39466.1|39426.1|39488.2|39448.2|39466.1|39426.1|4
1642777860000|2022-01-21 15:11:00|39469|39429|39476.1|39436.1|39484|39444|39469|39429|2
1642777870000|2022-01-21 15:11:10|39473.2|39433.2|39473.2|39433.2|39473.2|39433.2|39473.2|39433.2|3
1642777880000|2022-01-21 15:11:20|39476.1|39436.1|39473.2|39433.2|39476.1|39436.1|39470.3|39430.3|10
1642777890000|2022-01-21 15:11:30|39476.1|39436.1|39476.1|39436.1|39476.1|39436.1|39473.2|39433.2|1
1642777900000|2022-01-21 15:11:40|39473.2|39433.2|39483.2|39443.2|39486.1|39446.1|39468.2|39428.2|9
1642777910000|2022-01-21 15:11:50|39486.1|39446.1|39493.2|39453.2|39496.1|39456.1|39483.2|39443.2|10
1642777920000|2022-01-21 15:12:00|39491.1|39451.1|39483.2|39443.2|39491.1|39451.1|39483.2|39443.2|1
1642777930000|2022-01-21 15:12:10|39481.1|39441.1|39476.1|39436.1|39481.1|39441.1|39476.1|39436.1|0
1642777940000|2022-01-21 15:12:20|39481.1|39441.1|39481.1|39441.1|39481.1|39441.1|39481.1|39441.1|8
1642777950000|2022-01-21 15:12:30|39479|39439|39471.1|39431.1|39481.1|39441.1|39471.1|39431.1|6
1642777960000|2022-01-21 15:12:40|39474|39434|39486.1|39446.1|39486.1|39446.1|39471.1|39431.1|4
1642777970000|2022-01-21 15:12:50|39483.2|39443.2|39483.2|39443.2|39491.1|39451.1|39483.2|39443.2|2
1642777980000|2022-01-21 15:13:00|39486.1|39446.1|39506.1|39466.1|39506.1|39466.1|39483.2|39443.2|5
1642777990000|2022-01-21 15:13:10|39503.2|39463.2|39504|39464|39504|39464|39496.1|39456.1|7
1642778000000|2022-01-21 15:13:20|39513.2|39473.2|39513.2|39473.2|39523.2|39483.2|39513.2|39473.2|32
1642778020000|2022-01-21 15:13:40|39516.1|39476.1|39513.2|39473.2|39516.1|39476.1|39513.2|39473.2|10
1642778030000|2022-01-21 15:13:50|39516.1|39476.1|39516.1|39476.1|39516.1|39476.1|39516.1|39476.1|1
1642778040000|2022-01-21 15:14:00|39524|39484|39526.1|39486.1|39534|39494|39524|39484|11
1642778050000|2022-01-21 15:14:10|39521.1|39481.1|39503.2|39463.2|39521.1|39481.1|39503.2|39463.2|12
1642778060000|2022-01-21 15:14:20|39498.2|39458.2|39496.1|39456.1|39503.2|39463.2|39493.2|39453.2|1
1642778070000|2022-01-21 15:14:30|39493.2|39453.2|39486.1|39446.1|39493.2|39453.2|39476.1|39436.1|33
1642778080000|2022-01-21 15:14:40|39496.1|39456.1|39503.2|39463.2|39506.1|39466.1|39491.1|39451.1|12
1642778090000|2022-01-21 15:14:50|39496.1|39456.1|39503.2|39463.2|39503.2|39463.2|39496.1|39456.1|3
1642778100000|2022-01-21 15:15:00|39484|39444|39479|39439|39484|39444|39476.1|39436.1|10
1642778110000|2022-01-21 15:15:10|39481.1|39441.1|39468.2|39428.2|39484|39444|39468.2|39428.2|6
1642778130000|2022-01-21 15:15:30|||||||||1
1642778140000|2022-01-21 15:15:40|||||||||1
1642778150000|2022-01-21 15:15:50|39444|39404|39444|39404|39444|39404|39444|39404|23
1642778160000|2022-01-21 15:16:00|39439|39399|39434|39394|39446.1|39406.1|39434|39394|17
1642778170000|2022-01-21 15:16:10|39436.1|39396.1|39439|39399|39439|39399|39436.1|39396.1|22
1642778180000|2022-01-21 15:16:20|39446.1|39406.1|39471.1|39431.1|39473.2|39433.2|39446.1|39406.1|14
1642778190000|2022-01-21 15:16:30|39476.1|39436.1|39493.2|39453.2|39496.1|39456.1|39476.1|39436.1|4
1642778200000|2022-01-21 15:16:40|39496.1|39456.1|39496.1|39456.1|39496.1|39456.1|39489|39449|8
1642778210000|2022-01-21 15:16:50|39499|39459|39483.2|39443.2|39499|39459|39481.1|39441.1|10
1642778220000|2022-01-21 15:17:00|39486.1|39446.1|39481.1|39441.1|39486.1|39446.1|39481.1|39441.1|0
1642778230000|2022-01-21 15:17:10|39483.2|39443.2|39478.2|39438.2|39483.2|39443.2|39476.1|39436.1|2
1642778240000|2022-01-21 15:17:20|39476.1|39436.1|39486.1|39446.1|39486.1|39446.1|39476.1|39436.1|2
1642778250000|2022-01-21 15:17:30|39481.1|39441.1|39486.1|39446.1|39486.1|39446.1|39479|39439|0
1642778260000|2022-01-21 15:17:40|39483.2|39443.2|39481.1|39441.1|39486.1|39446.1|39481.1|39441.1|0
1642778270000|2022-01-21 15:17:50|39476.1|39436.1|39479|39439|39479|39439|39468.2|39428.2|5
1642778280000|2022-01-21 15:18:00|39478.2|39438.2|39476.1|39436.1|39483.2|39443.2|39473.2|39433.2|4
1642778290000|2022-01-21 15:18:10|39486.1|39446.1|39486.1|39446.1|39486.1|39446.1|39486.1|39446.1|15
1642778300000|2022-01-21 15:18:20|39481.1|39441.1|39486.1|39446.1|39486.1|39446.1|39481.1|39441.1|2
1642778310000|2022-01-21 15:18:30|39483.2|39443.2|39484|39444|39484|39444|39478.2|39438.2|5
1642778320000|2022-01-21 15:18:40|39481.1|39441.1|39483.2|39443.2|39486.1|39446.1|39481.1|39441.1|2
1642778330000|2022-01-21 15:18:50|39476.1|39436.1|39476.1|39436.1|39476.1|39436.1|39476.1|39436.1|8
1642778340000|2022-01-21 15:19:00|||||||||2
1642778350000|2022-01-21 15:19:10|39466.1|39426.1|39456.1|39416.1|39466.1|39426.1|39456.1|39416.1|15
1642778360000|2022-01-21 15:19:20|||||||||4
1642778370000|2022-01-21 15:19:30|39464|39424|39469|39429|39469|39429|39464|39424|23
1642778380000|2022-01-21 15:19:40|39466.1|39426.1|39469|39429|39469|39429|39466.1|39426.1|2
1642778390000|2022-01-21 15:19:50|39466.1|39426.1|39464|39424|39469|39429|39461.9|39421.9|5
1642778400000|2022-01-21 15:20:00|39461.9|39421.9|39451.1|39411.1|39464|39424|39451.1|39411.1|12
1642778410000|2022-01-21 15:20:10|39456.1|39416.1|39444|39404|39456.1|39416.1|39436.1|39396.1|4
1642778420000|2022-01-21 15:20:20|39441.1|39401.1|39446.1|39406.1|39451.1|39411.1|39441.1|39401.1|14
1642778430000|2022-01-21 15:20:30|39443.2|39403.2|39433.2|39393.2|39443.2|39403.2|39431.1|39391.1|4
1642778440000|2022-01-21 15:20:40|39428.2|39388.2|39426.1|39386.1|39433.2|39393.2|39426.1|39386.1|19
1642778450000|2022-01-21 15:20:50|39400.3|39360.3|39363.2|39323.2|39410.3|39370.3|39360.3|39320.3|106
1642778460000|2022-01-21 15:21:00|39373.2|39333.2|39370.3|39330.3|39375.3|39335.3|39370.3|39330.3|27
1642778470000|2022-01-21 15:21:10|39372.4|39332.4|39360.3|39320.3|39372.4|39332.4|39360.3|39320.3|6
1642778480000|2022-01-21 15:21:20|39363.2|39323.2|39365.3|39325.3|39368.2|39328.2|39360.3|39320.3|14
1642778490000|2022-01-21 15:21:30|39368.2|39328.2|39370.3|39330.3|39375.3|39335.3|39368.2|39328.2|4
1642778500000|2022-01-21 15:21:40|39375.3|39335.3|39380.3|39340.3|39380.3|39340.3|39372.4|39332.4|16
1642778510000|2022-01-21 15:21:50|39378.2|39338.2|39388.2|39348.2|39388.2|39348.2|39378.2|39338.2|29
1642778520000|2022-01-21 15:22:00|39386.1|39346.1|39320.3|39280.3|39386.1|39346.1|39312.4|39272.4|154
1642778530000|2022-01-21 15:22:10|39312.4|39272.4|39320.3|39280.3|39327.4|39287.4|39312.4|39272.4|69
1642778540000|2022-01-21 15:22:20|39312.4|39272.4|39310.3|39270.3|39320.3|39280.3|39307.4|39267.4|76
1642778550000|2022-01-21 15:22:30|39312.4|39272.4|39300.3|39260.3|39312.4|39272.4|39300.3|39260.3|4
1642778560000|2022-01-21 15:22:40|39304.4|39264.4|39333.2|39293.2|39335.3|39295.3|39304.4|39264.4|34
1642778570000|2022-01-21 15:22:50|39335.3|39295.3|39338.2|39298.2|39343.2|39303.2|39320.3|39280.3|44
1642778580000|2022-01-21 15:23:00|39333.2|39293.2|39335.3|39295.3|39343.2|39303.2|39330.3|39290.3|44
1642778590000|2022-01-21 15:23:10|39340.3|39300.3|39330.3|39290.3|39343.2|39303.2|39330.3|39290.3|62
1642778600000|2022-01-21 15:23:20|39332.4|39292.4|39332.4|39292.4|39332.4|39292.4|39330.3|39290.3|1
1642778610000|2022-01-21 15:23:30|39342.4|39302.4|39340.3|39300.3|39352.4|39312.4|39340.3|39300.3|12
1642778620000|2022-01-21 15:23:40|39337.4|39297.4|39340.3|39300.3|39340.3|39300.3|39330.3|39290.3|22
1642778630000|2022-01-21 15:23:50|39330.3|39290.3|39330.3|39290.3|39337.4|39297.4|39325.3|39285.3|10
1642778640000|2022-01-21 15:24:00|39322.4|39282.4|39317.4|39277.4|39327.4|39287.4|39310.3|39270.3|24
1642778650000|2022-01-21 15:24:10|39320.3|39280.3|39320.3|39280.3|39320.3|39280.3|39320.3|39280.3|6
1642778660000|2022-01-21 15:24:20|39312.4|39272.4|39300.3|39260.3|39312.4|39272.4|39300.3|39260.3|10
1642778670000|2022-01-21 15:24:30|39297.4|39257.4|39297.4|39257.4|39297.4|39257.4|39292.4|39252.4|13
1642778680000|2022-01-21 15:24:40|39290.3|39250.3|39318.2|39278.2|39318.2|39278.2|39290.3|39250.3|21
1642778690000|2022-01-21 15:24:50|39322.4|39282.4|39320.3|39280.3|39330.3|39290.3|39310.3|39270.3|11
1642778700000|2022-01-21 15:25:00|39326.1|39286.1|39330.3|39290.3|39330.3|39290.3|39320.3|39280.3|7
1642778710000|2022-01-21 15:25:10|39333.2|39293.2|39330.3|39290.3|39333.2|39293.2|39320.3|39280.3|15
1642778720000|2022-01-21 15:25:20|39338.2|39298.2|39330.3|39290.3|39338.2|39298.2|39330.3|39290.3|19
1642778730000|2022-01-21 15:25:30|39333.2|39293.2|39338.2|39298.2|39338.2|39298.2|39330.3|39290.3|60
1642778740000|2022-01-21 15:25:40|39348.2|39308.2|39360.3|39320.3|39360.3|39320.3|39348.2|39308.2|14
1642778750000|2022-01-21 15:25:50|39365.3|39325.3|39360.3|39320.3|39370.3|39330.3|39358.2|39318.2|8
1642778760000|2022-01-21 15:26:00|39357.4|39317.4|39360.3|39320.3|39360.3|39320.3|39340.3|39300.3|26
1642778770000|2022-01-21 15:26:10|39350.3|39310.3|39355.3|39315.3|39356.1|39316.1|39340.3|39300.3|16
1642778780000|2022-01-21 15:26:20|39360.3|39320.3|39353.2|39313.2|39363.2|39323.2|39338.2|39298.2|33
1642778790000|2022-01-21 15:26:30|39350.3|39310.3|39360.3|39320.3|39368.2|39328.2|39350.3|39310.3|17
1642778800000|2022-01-21 15:26:40|39358.2|39318.2|39363.2|39323.2|39378.2|39338.2|39343.2|39303.2|43
1642778810000|2022-01-21 15:26:50|39360.3|39320.3|39353.2|39313.2|39360.3|39320.3|39350.3|39310.3|60
1642778820000|2022-01-21 15:27:00|39358.2|39318.2|39360.3|39320.3|39370.3|39330.3|39340.3|39300.3|33
1642778830000|2022-01-21 15:27:10|39350.3|39310.3|39370.3|39330.3|39370.3|39330.3|39350.3|39310.3|14
1642778840000|2022-01-21 15:27:20|39360.3|39320.3|39360.3|39320.3|39370.3|39330.3|39350.3|39310.3|26
1642778850000|2022-01-21 15:27:30|39370.3|39330.3|39366.1|39326.1|39370.3|39330.3|39360.3|39320.3|62
1642778860000|2022-01-21 15:27:40|39370.3|39330.3|39380.3|39340.3|39380.3|39340.3|39370.3|39330.3|8
1642778870000|2022-01-21 15:27:50|39388.2|39348.2|39396.1|39356.1|39396.1|39356.1|39386.1|39346.1|5
1642778880000|2022-01-21 15:28:00|39406.1|39366.1|39390.3|39350.3|39406.1|39366.1|39380.3|39340.3|25
1642778890000|2022-01-21 15:28:10|39388.2|39348.2|39386.1|39346.1|39388.2|39348.2|39380.3|39340.3|5
1642778900000|2022-01-21 15:28:20|39383.2|39343.2|39383.2|39343.2|39383.2|39343.2|39378.2|39338.2|3
1642778910000|2022-01-21 15:28:30|39386.1|39346.1|39386.1|39346.1|39386.1|39346.1|39383.2|39343.2|3
1642778920000|2022-01-21 15:28:40|39383.2|39343.2|39386.1|39346.1|39386.1|39346.1|39383.2|39343.2|8
1642778930000|2022-01-21 15:28:50|39406.1|39366.1|39406.1|39366.1|39406.1|39366.1|39396.1|39356.1|11
1642778940000|2022-01-21 15:29:00|39398.2|39358.2|39396.1|39356.1|39401.1|39361.1|39391.1|39351.1|15
1642778950000|2022-01-21 15:29:10|39403.2|39363.2|39378.2|39338.2|39406.1|39366.1|39378.2|39338.2|14
1642778960000|2022-01-21 15:29:20|39386.1|39346.1|39373.2|39333.2|39386.1|39346.1|39373.2|39333.2|16
1642778970000|2022-01-21 15:29:30|39370.3|39330.3|39346.1|39306.1|39373.2|39333.2|39338.2|39298.2|14
1642778980000|2022-01-21 15:29:40|39351.9|39311.9|39356.1|39316.1|39356.1|39316.1|39351.9|39311.9|34
1642778990000|2022-01-21 15:29:50|39366.1|39326.1|39366.1|39326.1|39376.1|39336.1|39363.2|39323.2|8
1642779000000|2022-01-21 15:30:00|39363.2|39323.2|39366.1|39326.1|39366.1|39326.1|39351.1|39311.1|32
1642779010000|2022-01-21 15:30:10|39358.2|39318.2|39316.1|39276.1|39358.2|39318.2|39308.2|39268.2|37
1642779020000|2022-01-21 15:30:20|39313.2|39273.2|39316.1|39276.1|39318.2|39278.2|39308.2|39268.2|19
1642779030000|2022-01-21 15:30:30|39318.2|39278.2|39298.2|39258.2|39318.2|39278.2|39298.2|39258.2|27
1642779040000|2022-01-21 15:30:40|39306.1|39266.1|39316.1|39276.1|39316.1|39276.1|39306.1|39266.1|10
1642779050000|2022-01-21 15:30:50|39326.1|39286.1|39326.1|39286.1|39326.1|39286.1|39316.1|39276.1|14
1642779060000|2022-01-21 15:31:00|39323.2|39283.2|39308.2|39268.2|39323.2|39283.2|39308.2|39268.2|5
1642779070000|2022-01-21 15:31:10|39306.1|39266.1|39326.1|39286.1|39326.1|39286.1|39304|39264|16
1642779080000|2022-01-21 15:31:20|39329|39289|39336.1|39296.1|39336.1|39296.1|39326.1|39286.1|14
1642779090000|2022-01-21 15:31:30|39341.9|39301.9|39346.1|39306.1|39346.1|39306.1|39341.9|39301.9|26
1642779100000|2022-01-21 15:31:40|39344|39304|39346.1|39306.1|39346.1|39306.1|39341.9|39301.9|3
1642779110000|2022-01-21 15:31:50|39339|39299|39346.1|39306.1|39346.1|39306.1|39339|39299|7
1642779120000|2022-01-21 15:32:00|39336.1|39296.1|39354|39314|39354|39314|39336.1|39296.1|30
1642779130000|2022-01-21 15:32:10|39346.1|39306.1|39326.1|39286.1|39346.1|39306.1|39326.1|39286.1|24
1642779140000|2022-01-21 15:32:20|39331.1|39291.1|39329|39289|39331.1|39291.1|39326.1|39286.1|12
1642779150000|2022-01-21 15:32:30|39331.9|39291.9|39346.1|39306.1|39346.1|39306.1|39329|39289|7
1642779160000|2022-01-21 15:32:40|39336.1|39296.1|39339|39299|39346.1|39306.1|39336.1|39296.1|30
1642779170000|2022-01-21 15:32:50|39346.1|39306.1|39324|39284|39346.1|39306.1|39324|39284|7
1642779180000|2022-01-21 15:33:00|39326.1|39286.1|39336.1|39296.1|39339|39299|39326.1|39286.1|20
1642779190000|2022-01-21 15:33:10|39339|39299|39334|39294|39349|39309|39329.8|39289.8|12
1642779200000|2022-01-21 15:33:20|39329|39289|39336.1|39296.1|39336.1|39296.1|39329|39289|6
1642779210000|2022-01-21 15:33:30|39339|39299|39356.1|39316.1|39356.1|39316.1|39336.1|39296.1|41
1642779220000|2022-01-21 15:33:40|39351.9|39311.9|39346.1|39306.1|39356.1|39316.1|39346.1|39306.1|13
1642779230000|2022-01-21 15:33:50|39352.3|39312.3|39364|39324|39366.1|39326.1|39352.3|39312.3|41
1642779240000|2022-01-21 15:34:00|39361.1|39321.1|39396.1|39356.1|39396.1|39356.1|39361.1|39321.1|23
1642779250000|2022-01-21 15:34:10|39399|39359|39416.1|39376.1|39416.1|39376.1|39396.1|39356.1|15
1642779260000|2022-01-21 15:34:20|39419|39379|39436.1|39396.1|39449|39409|39419|39379|27
1642779270000|2022-01-21 15:34:30|39439|39399|39449|39409|39449|39409|39436.1|39396.1|26
1642779280000|2022-01-21 15:34:40|39454|39414|39446.1|39406.1|39454|39414|39439|39399|16
1642779290000|2022-01-21 15:34:50|39449|39409|39429|39389|39449|39409|39421.1|39381.1|13
1642779300000|2022-01-21 15:35:00|39426.1|39386.1|39416.1|39376.1|39426.1|39386.1|39416.1|39376.1|12
1642779310000|2022-01-21 15:35:10|39426.1|39386.1|39416.1|39376.1|39426.1|39386.1|39416.1|39376.1|11
1642779320000|2022-01-21 15:35:20|39419|39379|39426.1|39386.1|39429|39389|39419|39379|2
1642779330000|2022-01-21 15:35:30|39438.2|39398.2|39446.1|39406.1|39446.1|39406.1|39438.2|39398.2|9
1642779340000|2022-01-21 15:35:40|39441.1|39401.1|39456.1|39416.1|39456.1|39416.1|39441.1|39401.1|18
1642779350000|2022-01-21 15:35:50|39459|39419|39449|39409|39466.1|39426.1|39449|39409|7
1642779360000|2022-01-21 15:36:00|39451.9|39411.9|39446.1|39406.1|39451.9|39411.9|39446.1|39406.1|11
1642779370000|2022-01-21 15:36:10|39449|39409|39436.1|39396.1|39449|39409|39429|39389|11
1642779380000|2022-01-21 15:36:20|39431.9|39391.9|39436.1|39396.1|39436.1|39396.1|39429|39389|18
1642779390000|2022-01-21 15:36:30|39434|39394|39438.2|39398.2|39444|39404|39424|39384|21
1642779400000|2022-01-21 15:36:40|39439|39399|39426.1|39386.1|39439|39399|39419|39379|21
1642779410000|2022-01-21 15:36:50|39414|39374|39414|39374|39426.1|39386.1|39409|39369|43
1642779420000|2022-01-21 15:37:00|39404|39364|39409|39369|39414|39374|39404|39364|19
1642779430000|2022-01-21 15:37:10|39404|39364|39404|39364|39411.9|39371.9|39404|39364|2
1642779440000|2022-01-21 15:37:20|39406.1|39366.1|39429|39389|39436.1|39396.1|39406.1|39366.1|10
1642779450000|2022-01-21 15:37:30|39426.1|39386.1|39416.1|39376.1|39429|39389|39414|39374|7
1642779460000|2022-01-21 15:37:40|39419|39379|39404|39364|39429|39389|39404|39364|14
1642779470000|2022-01-21 15:37:50|39401.9|39361.9|39366.1|39326.1|39401.9|39361.9|39366.1|39326.1|5
1642779480000|2022-01-21 15:38:00|39369|39329|39349|39309|39369|39329|39349|39309|11
1642779490000|2022-01-21 15:38:10|39354|39314|39364|39324|39364|39324|39351.1|39311.1|13
1642779500000|2022-01-21 15:38:20|39369|39329|39369|39329|39374|39334|39369|39329|9
1642779510000|2022-01-21 15:38:30|39366.1|39326.1|39376.1|39336.1|39379|39339|39363.2|39323.2|16
1642779520000|2022-01-21 15:38:40|39374|39334|39359|39319|39374|39334|39356.1|39316.1|4
1642779530000|2022-01-21 15:38:50|39361.1|39321.1|39354|39314|39364|39324|39353.2|39313.2|2
1642779540000|2022-01-21 15:39:00|39356.1|39316.1|39354|39314|39356.1|39316.1|39351.1|39311.1|24
1642779550000|2022-01-21 15:39:10|39359|39319|39379|39339|39379|39339|39359|39319|28
1642779560000|2022-01-21 15:39:20|39376.1|39336.1|39379|39339|39384|39344|39374|39334|5
1642779570000|2022-01-21 15:39:30|39376.1|39336.1|39376.1|39336.1|39381.1|39341.1|39376.1|39336.1|2
1642779580000|2022-01-21 15:39:40|39374|39334|39374|39334|39374|39334|39371.1|39331.1|4
1642779590000|2022-01-21 15:39:50|39369|39329|39346.1|39306.1|39369|39329|39346.1|39306.1|88
1642779600000|2022-01-21 15:40:00|39344|39304|39336.1|39296.1|39346.1|39306.1|39326.1|39286.1|7
1642779610000|2022-01-21 15:40:10|39339|39299|39369|39329|39376.1|39336.1|39339|39299|14
1642779620000|2022-01-21 15:40:20|39371.1|39331.1|39364|39324|39371.1|39331.1|39364|39324|1
1642779630000|2022-01-21 15:40:30|39361.9|39321.9|39364|39324|39366.1|39326.1|39361.9|39321.9|2
1642779640000|2022-01-21 15:40:40|39354|39314|39364|39324|39364|39324|39354|39314|9
1642779650000|2022-01-21 15:40:50|39366.1|39326.1|39353.1|39313.1|39366.1|39326.1|39348.1|39308.1|22
1642779660000|2022-01-21 15:41:00|39349|39309|39349|39309|39354|39314|39346.1|39306.1|7
1642779670000|2022-01-21 15:41:10|39354|39314|39364|39324|39374|39334|39349|39309|19
1642779680000|2022-01-21 15:41:20|39366.1|39326.1|39366.1|39326.1|39366.1|39326.1|39366.1|39326.1|1
1642779690000|2022-01-21 15:41:30|39364|39324|39369|39329|39369|39329|39354|39314|13
1642779700000|2022-01-21 15:41:40|39364.8|39324.8|39354|39314|39364.8|39324.8|39346.1|39306.1|59
1642779710000|2022-01-21 15:41:50|39349|39309|39356.1|39316.1|39366.1|39326.1|39349|39309|22
1642779720000|2022-01-21 15:42:00|39361.1|39321.1|39366.1|39326.1|39383.1|39343.1|39361.1|39321.1|22
1642779730000|2022-01-21 15:42:10|39371.1|39331.1|39376.1|39336.1|39376.1|39336.1|39371.1|39331.1|10
1642779740000|2022-01-21 15:42:20|39374|39334|39369|39329|39376.1|39336.1|39369|39329|4
1642779750000|2022-01-21 15:42:30|39366.1|39326.1|39389|39349|39389|39349|39366.1|39326.1|11
1642779760000|2022-01-21 15:42:40|39391.1|39351.1|39386.1|39346.1|39394|39354|39386.1|39346.1|6
1642779770000|2022-01-21 15:42:50|39394|39354|39414|39374|39414|39374|39394|39354|31
1642779780000|2022-01-21 15:43:00|39409|39369|39404|39364|39409|39369|39396.1|39356.1|5
1642779790000|2022-01-21 15:43:10|39399|39359|39436.1|39396.1|39436.1|39396.1|39399|39359|13
1642779800000|2022-01-21 15:43:20|39439|39399|39434|39394|39448.1|39408.1|39426.1|39386.1|26
1642779810000|2022-01-21 15:43:30|39436.1|39396.1|39436.1|39396.1|39446.1|39406.1|39426.1|39386.1|11
1642779820000|2022-01-21 15:43:40|39446.1|39406.1|39443.1|39403.1|39446.1|39406.1|39441.1|39401.1|21
1642779830000|2022-01-21 15:43:50|39446.1|39406.1|39443.1|39403.1|39446.1|39406.1|39434|39394|4
1642779840000|2022-01-21 15:44:00|39434|39394|39434|39394|39436.1|39396.1|39429|39389|8
1642779850000|2022-01-21 15:44:10|39436.1|39396.1|39426.1|39386.1|39436.1|39396.1|39426.1|39386.1|2
1642779860000|2022-01-21 15:44:20|39436.1|39396.1|39429|39389|39436.1|39396.1|39429|39389|6
1642779870000|2022-01-21 15:44:30|39436.1|39396.1|39436.1|39396.1|39436.1|39396.1|39429|39389|12
1642779880000|2022-01-21 15:44:40|39438.1|39398.1|39436.1|39396.1|39446.1|39406.1|39436.1|39396.1|9
1642779890000|2022-01-21 15:44:50|39446.1|39406.1|39446.1|39406.1|39446.1|39406.1|39446.1|39406.1|5
1642779900000|2022-01-21 15:45:00|39436.1|39396.1|39426.1|39386.1|39436.1|39396.1|39426.1|39386.1|7
1642779910000|2022-01-21 15:45:10|39428.1|39388.1|39436.1|39396.1|39436.1|39396.1|39428.1|39388.1|9
1642779920000|2022-01-21 15:45:20|39439|39399|39439|39399|39439|39399|39439|39399|7
1642779930000|2022-01-21 15:45:30|39436.1|39396.1|39436|39396|39436.1|39396.1|39416.1|39376.1|9
1642779940000|2022-01-21 15:45:40|39444|39404|39446|39406|39446|39406|39444|39404|37
1642779950000|2022-01-21 15:45:50|39466|39426|39469|39429|39471|39431|39456|39416|9
1642779960000|2022-01-21 15:46:00|39466|39426|39496|39456|39496|39456|39466|39426|13
1642779970000|2022-01-21 15:46:10|39494|39454|39491.9|39451.9|39496|39456|39481.9|39441.9|32
1642779980000|2022-01-21 15:46:20|39494|39454|39509|39469|39509|39469|39486|39446|45
1642779990000|2022-01-21 15:46:30|39506|39466|39526|39486|39526|39486|39506|39466|10
1642780000000|2022-01-21 15:46:40|39528.1|39488.1|39541|39501|39546|39506|39528.1|39488.1|7
1642780010000|2022-01-21 15:46:50|39544|39504|39526|39486|39546|39506|39526|39486|9
1642780020000|2022-01-21 15:47:00|39528.1|39488.1|39536|39496|39536|39496|39526|39486|12
1642780030000|2022-01-21 15:47:10|39529|39489|39541|39501|39541|39501|39526|39486|6
1642780040000|2022-01-21 15:47:20|39544|39504|39533.1|39493.1|39549|39509|39533.1|39493.1|8
1642780050000|2022-01-21 15:47:30|39531|39491|39536|39496|39536|39496|39528.1|39488.1|11
1642780060000|2022-01-21 15:47:40|39534|39494|39536|39496|39546|39506|39534|39494|8
1642780070000|2022-01-21 15:47:50|39541|39501|39471|39431|39541|39501|39471|39431|21
1642780080000|2022-01-21 15:48:00|39473.1|39433.1|39486|39446|39486|39446|39473.1|39433.1|6
1642780090000|2022-01-21 15:48:10|39496|39456|39476|39436|39496|39456|39473.1|39433.1|11
1642780100000|2022-01-21 15:48:20|39483.1|39443.1|39473.1|39433.1|39483.1|39443.1|39473.1|39433.1|4
1642780110000|2022-01-21 15:48:30|39466|39426|39463.1|39423.1|39466|39426|39463.1|39423.1|3
1642780120000|2022-01-21 15:48:40|39458.1|39418.1|39456|39416|39463.1|39423.1|39456|39416|5
1642780130000|2022-01-21 15:48:50|39446|39406|39436|39396|39446|39406|39423.1|39383.1|13
1642780140000|2022-01-21 15:49:00|39426|39386|39423.1|39383.1|39428.1|39388.1|39416|39376|14
1642780150000|2022-01-21 15:49:10|39421|39381|39416|39376|39423.1|39383.1|39408.1|39368.1|5
1642780160000|2022-01-21 15:49:20|39418.1|39378.1|39421|39381|39426|39386|39418.1|39378.1|4
1642780170000|2022-01-21 15:49:30|39418.1|39378.1|39413.1|39373.1|39418.1|39378.1|39408.1|39368.1|4
1642780180000|2022-01-21 15:49:40|39416|39376|39416|39376|39416|39376|39416|39376|0
1642780190000|2022-01-21 15:49:50|39408.1|39368.1|39426|39386|39426|39386|39406|39366|9
1642780200000|2022-01-21 15:50:00|39428.1|39388.1|39418.1|39378.1|39428.1|39388.1|39418.1|39378.1|6
1642780210000|2022-01-21 15:50:10|39416|39376|39408.1|39368.1|39416|39376|39406|39366|2
1642780220000|2022-01-21 15:50:20|39406|39366|39406|39366|39406|39366|39406|39366|8
1642780230000|2022-01-21 15:50:30|39414|39374|39403.1|39363.1|39423.1|39383.1|39398.1|39358.1|16
1642780240000|2022-01-21 15:50:40|39396|39356|39383.1|39343.1|39398.1|39358.1|39383.1|39343.1|7
1642780250000|2022-01-21 15:50:50|39378.1|39338.1|39386|39346|39386|39346|39376|39336|6
1642780260000|2022-01-21 15:51:00|39388.1|39348.1|39403.1|39363.1|39406|39366|39386|39346|20
1642780270000|2022-01-21 15:51:10|39406|39366|39406|39366|39406|39366|39406|39366|4
1642780280000|2022-01-21 15:51:20|39411|39371|39406|39366|39411|39371|39406|39366|10
1642780290000|2022-01-21 15:51:30|39403.1|39363.1|39396|39356|39403.1|39363.1|39396|39356|8
1642780300000|2022-01-21 15:51:40|39391|39351|39406|39366|39406|39366|39391|39351|12
1642780320000|2022-01-21 15:52:00|39413.9|39373.9|39423.1|39383.1|39423.1|39383.1|39413.9|39373.9|6
1642780330000|2022-01-21 15:52:10|39426|39386|39406|39366|39426|39386|39406|39366|7
1642780340000|2022-01-21 15:52:20|39413.1|39373.1|39413.1|39373.1|39416|39376|39413.1|39373.1|3
1642780350000|2022-01-21 15:52:30|39418.9|39378.9|39421|39381|39423.1|39383.1|39416|39376|32
1642780360000|2022-01-21 15:52:40|39423.9|39383.9|39423.1|39383.1|39426|39386|39421|39381|1
1642780370000|2022-01-21 15:52:50|39421|39381|39406|39366|39421|39381|39406|39366|7
1642780380000|2022-01-21 15:53:00|39403.1|39363.1|39396|39356|39403.1|39363.1|39393.1|39353.1|5
1642780390000|2022-01-21 15:53:10|39403.1|39363.1|39386|39346|39403.1|39363.1|39386|39346|4
1642780400000|2022-01-21 15:53:20|39383.1|39343.1|39393.1|39353.1|39393.1|39353.1|39383.1|39343.1|10
1642780410000|2022-01-21 15:53:30|39396|39356|39386|39346|39396|39356|39378.1|39338.1|7
1642780420000|2022-01-21 15:53:40|39378.1|39338.1|39376|39336|39383.1|39343.1|39370.2|39330.2|22
1642780430000|2022-01-21 15:53:50|39378.1|39338.1|39368.1|39328.1|39386|39346|39368.1|39328.1|67
1642780440000|2022-01-21 15:54:00|39376|39336|39376|39336|39376|39336|39366|39326|35
1642780450000|2022-01-21 15:54:10|39368.1|39328.1|39376|39336|39376|39336|39366|39326|15
1642780460000|2022-01-21 15:54:20|39373.1|39333.1|39366|39326|39373.1|39333.1|39366|39326|9
1642780470000|2022-01-21 15:54:30|39368.1|39328.1|39361|39321|39378.1|39338.1|39353.1|39313.1|68
1642780480000|2022-01-21 15:54:40|39356|39316|39356|39316|39356|39316|39346|39306|15
1642780490000|2022-01-21 15:54:50|39353.1|39313.1|39346|39306|39353.1|39313.1|39346|39306|1
1642780500000|2022-01-21 15:55:00|39351|39311|39356|39316|39356|39316|39351|39311|3
1642780510000|2022-01-21 15:55:10|39358.1|39318.1|39361|39321|39366|39326|39351|39311|20
1642780520000|2022-01-21 15:55:20|39356|39316|39356|39316|39356|39316|39353.1|39313.1|5
1642780530000|2022-01-21 15:55:30|39358.1|39318.1|39356|39316|39358.1|39318.1|39356|39316|3
1642780540000|2022-01-21 15:55:40|39366|39326|39356|39316|39366|39326|39356|39316|3
1642780550000|2022-01-21 15:55:50|||||||||1
1642780560000|2022-01-21 15:56:00|||||||||6
1642780570000|2022-01-21 15:56:10|39346|39306|39353.1|39313.1|39353.1|39313.1|39346|39306|10
1642780580000|2022-01-21 15:56:20|39351|39311|39356|39316|39363.1|39323.1|39351|39311|4
1642780590000|2022-01-21 15:56:30|39343.9|39303.9|39356|39316|39366|39326|39343.9|39303.9|22
1642780600000|2022-01-21 15:56:40|39353.1|39313.1|39328.9|39288.9|39356|39316|39323.9|39283.9|32
1642780610000|2022-01-21 15:56:50|39331|39291|39341|39301|39346|39306|39331|39291|17
1642780620000|2022-01-21 15:57:00|39346|39306|39346|39306|39346|39306|39346|39306|0
1642780630000|2022-01-21 15:57:10|39356|39316|39336|39296|39356|39316|39336|39296|27
1642780640000|2022-01-21 15:57:20|39338.1|39298.1|39341|39301|39346|39306|39338.1|39298.1|5
1642780650000|2022-01-21 15:57:30|39338.1|39298.1|39341|39301|39341|39301|39333.1|39293.1|5
1642780660000|2022-01-21 15:57:40|39346|39306|39343.9|39303.9|39351|39311|39343.9|39303.9|11
1642780670000|2022-01-21 15:57:50|39346|39306|39346|39306|39348.1|39308.1|39346|39306|16
1642780680000|2022-01-21 15:58:00|39338.1|39298.1|39336|39296|39338.1|39298.1|39336|39296|10
1642780690000|2022-01-21 15:58:10|39333.9|39293.9|39336|39296|39346|39306|39333.9|39293.9|8
1642780710000|2022-01-21 15:58:30|39341|39301|39346|39306|39346|39306|39341|39301|16
1642780720000|2022-01-21 15:58:40|39338.1|39298.1|39336|39296|39338.1|39298.1|39336|39296|2
1642780730000|2022-01-21 15:58:50|39328.9|39288.9|39316|39276|39336|39296|39313.9|39273.9|24
1642780740000|2022-01-21 15:59:00|39326|39286|39326|39286|39336|39296|39321|39281|14
1642780750000|2022-01-21 15:59:10|39336|39296|39326|39286|39336|39296|39321.8|39281.8|3
1642780760000|2022-01-21 15:59:20|39333.1|39293.1|39336|39296|39336|39296|39333.1|39293.1|1
1642780770000|2022-01-21 15:59:30|39333.9|39293.9|39326|39286|39333.9|39293.9|39326|39286|5
1642780780000|2022-01-21 15:59:40|39333.1|39293.1|39336|39296|39336|39296|39333.1|39293.1|8
1642780790000|2022-01-21 15:59:50|39338.1|39298.1|39346|39306|39346|39306|39338.1|39298.1|22
1642780800000|2022-01-21 16:00:00|39356|39316|39356|39316|39366|39326|39346|39306|29
1642780810000|2022-01-21 16:00:10|39363.1|39323.1|39363.1|39323.1|39366|39326|39363.1|39323.1|10
1642780820000|2022-01-21 16:00:20|39361|39321|39356|39316|39361|39321|39356|39316|2
1642780830000|2022-01-21 16:00:30|39346|39306|39323.9|39283.9|39346|39306|39323.9|39283.9|12
1642780840000|2022-01-21 16:00:40|39318.9|39278.9|39313.1|39273.1|39318.9|39278.9|39306|39266|13
1642780850000|2022-01-21 16:00:50|39311|39271|39306|39266|39316|39276|39306|39266|3
1642780860000|2022-01-21 16:01:00|39313.1|39273.1|39308.1|39268.1|39313.1|39273.1|39308.1|39268.1|3
1642780870000|2022-01-21 16:01:10|39306|39266|39306|39266|39306|39266|39306|39266|10
1642780880000|2022-01-21 16:01:20|39308.1|39268.1|39306|39266|39318.1|39278.1|39303.1|39263.1|28
1642780890000|2022-01-21 16:01:30|39308.1|39268.1|39308.1|39268.1|39308.1|39268.1|39306|39266|10
1642780900000|2022-01-21 16:01:40|39310.2|39270.2|39306|39266|39316|39276|39306|39266|6
1642780910000|2022-01-21 16:01:50|39308.1|39268.1|39306|39266|39316|39276|39306|39266|3
1642780920000|2022-01-21 16:02:00|39308.1|39268.1|39306|39266|39308.1|39268.1|39298.1|39258.1|15
1642780930000|2022-01-21 16:02:10|39303.9|39263.9|39306|39266|39308.1|39268.1|39298.1|39258.1|7
1642780940000|2022-01-21 16:02:20|39308.1|39268.1|39308.1|39268.1|39313.1|39273.1|39308.1|39268.1|4
1642780950000|2022-01-21 16:02:30|39313.1|39273.1|39313.1|39273.1|39313.1|39273.1|39313.1|39273.1|13
1642780960000|2022-01-21 16:02:40|39310.2|39270.2|39308.1|39268.1|39313.1|39273.1|39308.1|39268.1|5
1642780970000|2022-01-21 16:02:50|39318.1|39278.1|39323.1|39283.1|39323.1|39283.1|39316|39276|25
1642780980000|2022-01-21 16:03:00|39326|39286|39318.1|39278.1|39328.1|39288.1|39316|39276|22
1642780990000|2022-01-21 16:03:10|39328.1|39288.1|39328.1|39288.1|39328.1|39288.1|39328.1|39288.1|10
1642781000000|2022-01-21 16:03:20|||||||||1
1642781010000|2022-01-21 16:03:30|39318.1|39278.1|39318.1|39278.1|39318.1|39278.1|39318.1|39278.1|4
1642781020000|2022-01-21 16:03:40|39326|39286|39298.1|39258.1|39326|39286|39298.1|39258.1|15
1642781030000|2022-01-21 16:03:50|39303.1|39263.1|39303.1|39263.1|39303.1|39263.1|39303.1|39263.1|2
1642781040000|2022-01-21 16:04:00|39306|39266|39303.1|39263.1|39306|39266|39303.1|39263.1|4
1642781060000|2022-01-21 16:04:20|39298.1|39258.1|39303.1|39263.1|39303.1|39263.1|39298.1|39258.1|7
1642781070000|2022-01-21 16:04:30|39306|39266|39303.1|39263.1|39306|39266|39303.1|39263.1|1
1642781080000|2022-01-21 16:04:40|39300.2|39260.2|39306|39266|39306|39266|39298.1|39258.1|3
1642781090000|2022-01-21 16:04:50|39298.1|39258.1|39298.1|39258.1|39308.1|39268.1|39298.1|39258.1|7
1642781100000|2022-01-21 16:05:00|39308.1|39268.1|39318.1|39278.1|39318.1|39278.1|39306|39266|14
1642781110000|2022-01-21 16:05:10|39316|39276|39318.1|39278.1|39323.1|39283.1|39316|39276|12
1642781120000|2022-01-21 16:05:20|39316|39276|39328.1|39288.1|39328.1|39288.1|39316|39276|7
1642781130000|2022-01-21 16:05:30|39323.1|39283.1|39323.1|39283.1|39326|39286|39318.1|39278.1|8
1642781140000|2022-01-21 16:05:40|39326|39286|39323.1|39283.1|39326|39286|39323.1|39283.1|4
1642781150000|2022-01-21 16:05:50|39316.8|39276.8|39308.1|39268.1|39316.8|39276.8|39306|39266|6
1642781160000|2022-01-21 16:06:00|39303.1|39263.1|39303.1|39263.1|39303.1|39263.1|39303.1|39263.1|16
1642781170000|2022-01-21 16:06:10|39300.2|39260.2|39298.1|39258.1|39300.2|39260.2|39298.1|39258.1|21
1642781180000|2022-01-21 16:06:20|||||||||33
1642781190000|2022-01-21 16:06:30|||||||||2
1642781200000|2022-01-21 16:06:40|39308.1|39268.1|39316|39276|39323.9|39283.9|39308.1|39268.1|23
1642781210000|2022-01-21 16:06:50|39318.1|39278.1|39323.1|39283.1|39326|39286|39316|39276|5
1642781220000|2022-01-21 16:07:00|39316|39276|39316|39276|39316|39276|39308.1|39268.1|1
1642781230000|2022-01-21 16:07:10|39313.9|39273.9|39308.1|39268.1|39313.9|39273.9|39308.1|39268.1|3
1642781240000|2022-01-21 16:07:20|39303.1|39263.1|39303.1|39263.1|39303.1|39263.1|39303.1|39263.1|1
1642781250000|2022-01-21 16:07:30|39306|39266|39323.1|39283.1|39323.1|39283.1|39306|39266|14
1642781260000|2022-01-21 16:07:40|39328.1|39288.1|39323.1|39283.1|39328.1|39288.1|39323.1|39283.1|3
1642781270000|2022-01-21 16:07:50|39326|39286|39326|39286|39326|39286|39326|39286|0
1642781280000|2022-01-21 16:08:00|39323.1|39283.1|39326|39286|39326|39286|39318.1|39278.1|5
1642781290000|2022-01-21 16:08:10|39328.1|39288.1|39328.1|39288.1|39328.1|39288.1|39328.1|39288.1|3
1642781300000|2022-01-21 16:08:20|39326|39286|39303.1|39263.1|39326|39286|39303.1|39263.1|8
1642781310000|2022-01-21 16:08:30|39308.1|39268.1|39303.1|39263.1|39308.1|39268.1|39303.1|39263.1|2
1642781320000|2022-01-21 16:08:40|39306|39266|39308.1|39268.1|39308.1|39268.1|39306|39266|1
1642781330000|2022-01-21 16:08:50|39313.1|39273.1|39313.1|39273.1|39316|39276|39313.1|39273.1|14
1642781340000|2022-01-21 16:09:00|39316|39276|39316|39276|39323.1|39283.1|39316|39276|2
1642781350000|2022-01-21 16:09:10|39318.1|39278.1|39323.1|39283.1|39323.1|39283.1|39318.1|39278.1|2
1642781360000|2022-01-21 16:09:20|39318.1|39278.1|39316|39276|39323.1|39283.1|39316|39276|8
1642781370000|2022-01-21 16:09:30|39326|39286|39326|39286|39326|39286|39316|39276|10
1642781380000|2022-01-21 16:09:40|||||||||5
1642781390000|2022-01-21 16:09:50|39328.9|39288.9|39341|39301|39346|39306|39328.9|39288.9|7
1642781400000|2022-01-21 16:10:00|39336|39296|39341|39301|39346|39306|39336|39296|2
1642781410000|2022-01-21 16:10:10|39346|39306|39343.1|39303.1|39346|39306|39336|39296|2
1642781420000|2022-01-21 16:10:20|39338.1|39298.1|39346|39306|39346|39306|39336|39296|7
1642781430000|2022-01-21 16:10:30|39343.1|39303.1|39346|39306|39346|39306|39343.1|39303.1|1
1642781440000|2022-01-21 16:10:40|39343.1|39303.1|39338.1|39298.1|39343.1|39303.1|39338.1|39298.1|11
1642781450000|2022-01-21 16:10:50|39346|39306|39346|39306|39346|39306|39346|39306|4
1642781460000|2022-01-21 16:11:00|39343.1|39303.1|39343.1|39303.1|39353.1|39313.1|39343.1|39303.1|36
1642781470000|2022-01-21 16:11:10|39346|39306|39341|39301|39346|39306|39338.1|39298.1|15
1642781480000|2022-01-21 16:11:20|39346|39306|39356|39316|39356|39316|39343.1|39303.1|21
1642781490000|2022-01-21 16:11:30|||||||||1
1642781500000|2022-01-21 16:11:40|39353.1|39313.1|39353.1|39313.1|39356|39316|39346|39306|9
1642781510000|2022-01-21 16:11:50|39356|39316|39353.1|39313.1|39356|39316|39353.1|39313.1|3
1642781520000|2022-01-21 16:12:00|39356|39316|39358.1|39318.1|39358.1|39318.1|39356|39316|4
1642781530000|2022-01-21 16:12:10|||||||||2
1642781540000|2022-01-21 16:12:20|||||||||1
1642781550000|2022-01-21 16:12:30|||||||||2
1642781560000|2022-01-21 16:12:40|39348.1|39308.1|39348.1|39308.1|39348.1|39308.1|39348.1|39308.1|5
1642781570000|2022-01-21 16:12:50|39346|39306|39346|39306|39346|39306|39346|39306|1
1642781580000|2022-01-21 16:13:00|39348.1|39308.1|39356|39316|39356|39316|39346|39306|8
1642781590000|2022-01-21 16:13:10|39353.1|39313.1|39356|39316|39356|39316|39348.1|39308.1|9
1642781600000|2022-01-21 16:13:20|||||||||2
1642781610000|2022-01-21 16:13:30|39353.1|39313.1|39346|39306|39353.1|39313.1|39346|39306|4
1642781620000|2022-01-21 16:13:40|39336|39296|39326|39286|39336|39296|39326|39286|13
1642781630000|2022-01-21 16:13:50|||||||||3
1642781640000|2022-01-21 16:14:00|39323.9|39283.9|39326|39286|39326|39286|39323.9|39283.9|7
1642781650000|2022-01-21 16:14:10|||||||||54
1642781660000|2022-01-21 16:14:20|||||||||3
1642781670000|2022-01-21 16:14:30|||||||||1
1642781680000|2022-01-21 16:14:40|39323.1|39283.1|39326|39286|39326|39286|39323.1|39283.1|8
1642781690000|2022-01-21 16:14:50|39323.1|39283.1|39318.1|39278.1|39323.1|39283.1|39318.1|39278.1|1
1642781700000|2022-01-21 16:15:00|39316|39276|39316|39276|39316|39276|39316|39276|5
1642781710000|2022-01-21 16:15:10|||||||||2
1642781720000|2022-01-21 16:15:20|39318.1|39278.1|39318.1|39278.1|39318.1|39278.1|39316|39276|6
1642781730000|2022-01-21 16:15:30|39328.1|39288.1|39328.1|39288.1|39328.1|39288.1|39328.1|39288.1|8
1642781740000|2022-01-21 16:15:40|39323.1|39283.1|39323.1|39283.1|39328.1|39288.1|39318.1|39278.1|5
1642781750000|2022-01-21 16:15:50|39326|39286|39328.1|39288.1|39328.1|39288.1|39323.1|39283.1|11
1642781760000|2022-01-21 16:16:00|||||||||13
1642781770000|2022-01-21 16:16:10|||||||||15
1642781780000|2022-01-21 16:16:20|39318.1|39278.1|39333.1|39293.1|39333.1|39293.1|39318.1|39278.1|5
1642781790000|2022-01-21 16:16:30|39336|39296|39346|39306|39348.1|39308.1|39336|39296|7
1642781800000|2022-01-21 16:16:40|39348.1|39308.1|39356|39316|39356|39316|39348.1|39308.1|17
1642781810000|2022-01-21 16:16:50|39366|39326|39366|39326|39366|39326|39356|39316|16
1642781820000|2022-01-21 16:17:00|39371.8|39331.8|39361|39321|39373.1|39333.1|39361|39321|6
1642781830000|2022-01-21 16:17:10|39363.1|39323.1|39356|39316|39366|39326|39348.1|39308.1|15
1642781840000|2022-01-21 16:17:20|39348.1|39308.1|39348.1|39308.1|39348.1|39308.1|39346|39306|7
1642781850000|2022-01-21 16:17:30|39346|39306|39346|39306|39346|39306|39346|39306|0
1642781860000|2022-01-21 16:17:40|39353.1|39313.1|39353.1|39313.1|39353.1|39313.1|39353.1|39313.1|2
1642781870000|2022-01-21 16:17:50|39356|39316|39356|39316|39358.1|39318.1|39353.1|39313.1|3
1642781880000|2022-01-21 16:18:00|39360.2|39320.2|39346|39306|39360.2|39320.2|39346|39306|9
1642781890000|2022-01-21 16:18:10|39356|39316|39356|39316|39356|39316|39356|39316|13
1642781900000|2022-01-21 16:18:20|39358.1|39318.1|39358.1|39318.1|39358.1|39318.1|39358.1|39318.1|1
1642781910000|2022-01-21 16:18:30|39356|39316|39358.1|39318.1|39358.1|39318.1|39348.1|39308.1|10
1642781920000|2022-01-21 16:18:40|39356|39316|39356|39316|39356|39316|39356|39316|3
1642781930000|2022-01-21 16:18:50|39353.1|39313.1|39346|39306|39356|39316|39346|39306|4
1642781940000|2022-01-21 16:19:00|39353.1|39313.1|39353.1|39313.1|39356|39316|39346|39306|13
1642781950000|2022-01-21 16:19:10|||||||||3
1642781960000|2022-01-21 16:19:20|||||||||6
1642781970000|2022-01-21 16:19:30|39356|39316|39358.1|39318.1|39358.1|39318.1|39356|39316|0
1642781980000|2022-01-21 16:19:40|39351|39311|39348.1|39308.1|39353.1|39313.1|39348.1|39308.1|3
1642782000000|2022-01-21 16:20:00|39356|39316|39356|39316|39356|39316|39356|39316|4
1642782020000|2022-01-21 16:20:20|39363.1|39323.1|39361|39321|39363.1|39323.1|39356|39316|26
1642782030000|2022-01-21 16:20:30|39356|39316|39353.1|39313.1|39356|39316|39346|39306|11
1642782040000|2022-01-21 16:20:40|39350.2|39310.2|39346|39306|39350.2|39310.2|39346|39306|1
1642782050000|2022-01-21 16:20:50|39348.1|39308.1|39348.1|39308.1|39348.1|39308.1|39346|39306|1
1642782060000|2022-01-21 16:21:00|39350.2|39310.2|39360.2|39320.2|39360.2|39320.2|39350.2|39310.2|58
1642782070000|2022-01-21 16:21:10|||||||||15
1642782080000|2022-01-21 16:21:20|39370.2|39330.2|39372.3|39332.3|39372.3|39332.3|39370.2|39330.2|4
1642782090000|2022-01-21 16:21:30|39380.2|39340.2|39380.2|39340.2|39380.2|39340.2|39380.2|39340.2|2
1642782100000|2022-01-21 16:21:40|39395.2|39355.2|39405.2|39365.2|39405.2|39365.2|39395.2|39355.2|4
1642782110000|2022-01-21 16:21:50|39408.1|39368.1|39400.2|39360.2|39415.2|39375.2|39400.2|39360.2|21
1642782120000|2022-01-21 16:22:00|39407.3|39367.3|39377.3|39337.3|39410.2|39370.2|39377.3|39337.3|21
1642782130000|2022-01-21 16:22:10|39375.2|39335.2|39372.3|39332.3|39375.2|39335.2|39372.3|39332.3|1
1642782140000|2022-01-21 16:22:20|39362.3|39322.3|39362.3|39322.3|39362.3|39322.3|39362.3|39322.3|6
1642782150000|2022-01-21 16:22:30|39365.2|39325.2|39357.3|39317.3|39368.1|39328.1|39348.1|39308.1|25
1642782160000|2022-01-21 16:22:40|39363.1|39323.1|39355.2|39315.2|39363.1|39323.1|39355.2|39315.2|11
1642782170000|2022-01-21 16:22:50|39358.1|39318.1|39360.2|39320.2|39360.2|39320.2|39358.1|39318.1|5
1642782180000|2022-01-21 16:23:00|39367.3|39327.3|39370.2|39330.2|39370.2|39330.2|39365.2|39325.2|2
1642782200000|2022-01-21 16:23:20|39385.2|39345.2|39380.2|39340.2|39390.2|39350.2|39380.2|39340.2|8
1642782210000|2022-01-21 16:23:30|39372.3|39332.3|39372.3|39332.3|39372.3|39332.3|39372.3|39332.3|5
1642782220000|2022-01-21 16:23:40|39370.2|39330.2|39362.3|39322.3|39370.2|39330.2|39362.3|39322.3|5
1642782230000|2022-01-21 16:23:50|39360.2|39320.2|39370.2|39330.2|39370.2|39330.2|39360.2|39320.2|4
1642782240000|2022-01-21 16:24:00|39365.2|39325.2|39365.2|39325.2|39365.2|39325.2|39365.2|39325.2|7
1642782250000|2022-01-21 16:24:10|39370.2|39330.2|39377.3|39337.3|39377.3|39337.3|39370.2|39330.2|6
1642782260000|2022-01-21 16:24:20|39375.2|39335.2|39375.2|39335.2|39377.3|39337.3|39375.2|39335.2|1
1642782270000|2022-01-21 16:24:30|39380.2|39340.2|39380.2|39340.2|39380.2|39340.2|39375.2|39335.2|2
1642782280000|2022-01-21 16:24:40|39377.2|39337.2|39370.2|39330.2|39380.2|39340.2|39370.2|39330.2|1
1642782290000|2022-01-21 16:24:50|39372.2|39332.2|39380.2|39340.2|39380.2|39340.2|39372.2|39332.2|2
1642782300000|2022-01-21 16:25:00|39385.2|39345.2|39380.2|39340.2|39385.2|39345.2|39380.2|39340.2|3
1642782310000|2022-01-21 16:25:10|39382.2|39342.2|39390.2|39350.2|39390.2|39350.2|39380.2|39340.2|4
1642782320000|2022-01-21 16:25:20|39388.1|39348.1|39377.2|39337.2|39388.1|39348.1|39377.2|39337.2|12
1642782330000|2022-01-21 16:25:30|39375.2|39335.2|39377.2|39337.2|39377.2|39337.2|39375.2|39335.2|0
1642782340000|2022-01-21 16:25:40|39372.2|39332.2|39370.2|39330.2|39372.2|39332.2|39362.2|39322.2|14
1642782350000|2022-01-21 16:25:50|39380.2|39340.2|39377.2|39337.2|39380.2|39340.2|39377.2|39337.2|23
1642782360000|2022-01-21 16:26:00|39380.2|39340.2|39377.2|39337.2|39380.2|39340.2|39370.2|39330.2|5
1642782370000|2022-01-21 16:26:10|39380.2|39340.2|39372.2|39332.2|39380.2|39340.2|39372.2|39332.2|3
1642782380000|2022-01-21 16:26:20|39370.2|39330.2|39370.2|39330.2|39370.2|39330.2|39370.2|39330.2|1
1642782390000|2022-01-21 16:26:30|39377.2|39337.2|39377.2|39337.2|39377.2|39337.2|39377.2|39337.2|1
1642782400000|2022-01-21 16:26:40|39372.2|39332.2|39370.2|39330.2|39372.2|39332.2|39370.2|39330.2|0
1642782410000|2022-01-21 16:26:50|39372.2|39332.2|39370.2|39330.2|39372.2|39332.2|39370.2|39330.2|0
1642782420000|2022-01-21 16:27:00|39372.2|39332.2|39360.2|39320.2|39372.2|39332.2|39360.2|39320.2|2
1642782430000|2022-01-21 16:27:10|39362.2|39322.2|39360.2|39320.2|39362.2|39322.2|39360.2|39320.2|0
1642782440000|2022-01-21 16:27:20|39357.2|39317.2|39357.2|39317.2|39362.2|39322.2|39357.2|39317.2|6
1642782450000|2022-01-21 16:27:30|39360.2|39320.2|39357.2|39317.2|39360.2|39320.2|39357.2|39317.2|1
1642782460000|2022-01-21 16:27:40|39362.2|39322.2|39362.2|39322.2|39372.2|39332.2|39360.2|39320.2|15
1642782470000|2022-01-21 16:27:50|||||||||7
1642782480000|2022-01-21 16:28:00|39364.3|39324.3|39380.2|39340.2|39380.2|39340.2|39364.3|39324.3|5
1642782490000|2022-01-21 16:28:10|39377.2|39337.2|39372.2|39332.2|39380.2|39340.2|39372.2|39332.2|1
1642782510000|2022-01-21 16:28:30|39370.2|39330.2|39370.2|39330.2|39372.2|39332.2|39370.2|39330.2|2
1642782520000|2022-01-21 16:28:40|39372.2|39332.2|39370.2|39330.2|39372.2|39332.2|39370.2|39330.2|4
1642782530000|2022-01-21 16:28:50|39372.2|39332.2|39362.2|39322.2|39372.2|39332.2|39362.2|39322.2|11
1642782540000|2022-01-21 16:29:00|39360.1|39320.1|39340.1|39300.1|39360.1|39320.1|39340.1|39300.1|9
1642782550000|2022-01-21 16:29:10|39347.2|39307.2|39353.1|39313.1|39355.1|39315.1|39337.2|39297.2|26
1642782560000|2022-01-21 16:29:20|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|39340.1|39300.1|9
1642782570000|2022-01-21 16:29:30|39355.1|39315.1|39357.2|39317.2|39360.1|39320.1|39355.1|39315.1|13
1642782580000|2022-01-21 16:29:40|39355.1|39315.1|39357.2|39317.2|39360.1|39320.1|39355.1|39315.1|0
1642782590000|2022-01-21 16:29:50|39355.1|39315.1|39360.1|39320.1|39360.1|39320.1|39355.1|39315.1|4
1642782600000|2022-01-21 16:30:00|39366|39326|39357.2|39317.2|39367.2|39327.2|39357.2|39317.2|5
1642782610000|2022-01-21 16:30:10|39360.1|39320.1|39360.1|39320.1|39360.1|39320.1|39357.2|39317.2|1
1642782620000|2022-01-21 16:30:20|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|2
1642782630000|2022-01-21 16:30:30|39360.1|39320.1|39360.1|39320.1|39360.1|39320.1|39352.2|39312.2|6
1642782640000|2022-01-21 16:30:40|39354.3|39314.3|39352.2|39312.2|39354.3|39314.3|39352.2|39312.2|1
1642782660000|2022-01-21 16:31:00|39350.1|39310.1|39352.2|39312.2|39357.2|39317.2|39350.1|39310.1|3
1642782670000|2022-01-21 16:31:10|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|0
1642782680000|2022-01-21 16:31:20|||||||||3
1642782690000|2022-01-21 16:31:30|39360.1|39320.1|39360.1|39320.1|39360.1|39320.1|39357.2|39317.2|1
1642782700000|2022-01-21 16:31:40|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|1
1642782710000|2022-01-21 16:31:50|39360.1|39320.1|39357.2|39317.2|39360.1|39320.1|39357.2|39317.2|0
1642782720000|2022-01-21 16:32:00|39354.3|39314.3|39350.1|39310.1|39354.3|39314.3|39350.1|39310.1|29
1642782730000|2022-01-21 16:32:10|39360.1|39320.1|39357.2|39317.2|39360.1|39320.1|39352.2|39312.2|10
1642782740000|2022-01-21 16:32:20|||||||||2
1642782750000|2022-01-21 16:32:30|39360.1|39320.1|39357.2|39317.2|39360.1|39320.1|39357.2|39317.2|7
1642782770000|2022-01-21 16:32:50|39360.1|39320.1|39357.2|39317.2|39360.1|39320.1|39357.2|39317.2|0
1642782780000|2022-01-21 16:33:00|39355.1|39315.1|39330.1|39290.1|39355.1|39315.1|39330.1|39290.1|13
1642782790000|2022-01-21 16:33:10|39327.2|39287.2|39328|39288|39328|39288|39322.2|39282.2|3
1642782800000|2022-01-21 16:33:20|39330.1|39290.1|39340.1|39300.1|39340.1|39300.1|39330.1|39290.1|16
1642782810000|2022-01-21 16:33:30|39338|39298|39332.2|39292.2|39338|39298|39332.2|39292.2|1
1642782820000|2022-01-21 16:33:40|39335.1|39295.1|39322.2|39282.2|39335.1|39295.1|39322.2|39282.2|12
1642782830000|2022-01-21 16:33:50|39327.2|39287.2|39327.2|39287.2|39327.2|39287.2|39322.2|39282.2|54
1642782840000|2022-01-21 16:34:00|39330.1|39290.1|39330.1|39290.1|39330.1|39290.1|39327.2|39287.2|37
1642782850000|2022-01-21 16:34:10|39332.2|39292.2|39342.2|39302.2|39342.2|39302.2|39332.2|39292.2|5
1642782860000|2022-01-21 16:34:20|39344.3|39304.3|39340.1|39300.1|39347.2|39307.2|39340.1|39300.1|6
1642782870000|2022-01-21 16:34:30|39342.2|39302.2|39340.1|39300.1|39342.2|39302.2|39340.1|39300.1|2
1642782880000|2022-01-21 16:34:40|39342.2|39302.2|39342.2|39302.2|39342.2|39302.2|39342.2|39302.2|1
1642782890000|2022-01-21 16:34:50|39340.1|39300.1|39332.2|39292.2|39340.1|39300.1|39332.2|39292.2|3
1642782910000|2022-01-21 16:35:10|39342.2|39302.2|39332.2|39292.2|39342.2|39302.2|39332.2|39292.2|7
1642782920000|2022-01-21 16:35:20|39337.2|39297.2|39342.2|39302.2|39342.2|39302.2|39337.2|39297.2|9
1642782930000|2022-01-21 16:35:30|39340.1|39300.1|39347.2|39307.2|39350.1|39310.1|39340.1|39300.1|1
1642782940000|2022-01-21 16:35:40|39350.1|39310.1|39342.2|39302.2|39350.1|39310.1|39342.2|39302.2|7
1642782950000|2022-01-21 16:35:50|39344.3|39304.3|39347.2|39307.2|39347.2|39307.2|39342.2|39302.2|14
1642782960000|2022-01-21 16:36:00|39350.1|39310.1|39352.2|39312.2|39352.2|39312.2|39347.2|39307.2|2
1642782970000|2022-01-21 16:36:10|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|11
1642782980000|2022-01-21 16:36:20|39342.2|39302.2|39342.2|39302.2|39347.2|39307.2|39342.2|39302.2|7
1642783000000|2022-01-21 16:36:40|39337.2|39297.2|39337.2|39297.2|39337.2|39297.2|39332.2|39292.2|10
1642783020000|2022-01-21 16:37:00|39334.3|39294.3|39332.2|39292.2|39334.3|39294.3|39332.2|39292.2|9
1642783030000|2022-01-21 16:37:10|39337.2|39297.2|39335.1|39295.1|39337.2|39297.2|39332.2|39292.2|2
1642783040000|2022-01-21 16:37:20|39332.2|39292.2|39320.1|39280.1|39332.2|39292.2|39320.1|39280.1|3
1642783050000|2022-01-21 16:37:30|39328|39288|39330.1|39290.1|39330.1|39290.1|39328|39288|10
1642783070000|2022-01-21 16:37:50|39327.2|39287.2|39330.1|39290.1|39330.1|39290.1|39327.2|39287.2|14
1642783080000|2022-01-21 16:38:00|39332.2|39292.2|39330.1|39290.1|39332.2|39292.2|39330.1|39290.1|0
1642783090000|2022-01-21 16:38:10|39332.2|39292.2|39330.1|39290.1|39332.2|39292.2|39330.1|39290.1|3
1642783100000|2022-01-21 16:38:20|39332.2|39292.2|39332.2|39292.2|39332.2|39292.2|39332.2|39292.2|0
1642783110000|2022-01-21 16:38:30|39327.2|39287.2|39322.2|39282.2|39327.2|39287.2|39322.2|39282.2|6
1642783120000|2022-01-21 16:38:40|39320.1|39280.1|39302.2|39262.2|39320.1|39280.1|39302.2|39262.2|16
1642783130000|2022-01-21 16:38:50|39297.2|39257.2|39297.2|39257.2|39300.1|39260.1|39297.2|39257.2|7
1642783140000|2022-01-21 16:39:00|39300.1|39260.1|39292.2|39252.2|39302.2|39262.2|39292.2|39252.2|1
1642783150000|2022-01-21 16:39:10|39297.2|39257.2|39297.2|39257.2|39297.2|39257.2|39297.2|39257.2|1
1642783160000|2022-01-21 16:39:20|39294.3|39254.3|39292.2|39252.2|39297.2|39257.2|39292.2|39252.2|3
1642783170000|2022-01-21 16:39:30|39295.1|39255.1|39297.2|39257.2|39297.2|39257.2|39295.1|39255.1|2
1642783180000|2022-01-21 16:39:40|39292.2|39252.2|39297.2|39257.2|39297.2|39257.2|39292.2|39252.2|1
1642783200000|2022-01-21 16:40:00|39292.2|39252.2|39297.2|39257.2|39297.2|39257.2|39292.2|39252.2|3
1642783220000|2022-01-21 16:40:20|39282.2|39242.2|39272.2|39232.2|39282.2|39242.2|39272.2|39232.2|36
1642783230000|2022-01-21 16:40:30|||||||||1
1642783240000|2022-01-21 16:40:40|||||||||4
1642783250000|2022-01-21 16:40:50|39267.2|39227.2|39272.2|39232.2|39280.1|39240.1|39267.2|39227.2|15
1642783260000|2022-01-21 16:41:00|||||||||2
1642783270000|2022-01-21 16:41:10|39267.2|39227.2|39267.2|39227.2|39267.2|39227.2|39267.2|39227.2|1
1642783280000|2022-01-21 16:41:20|39262.2|39222.2|39262.2|39222.2|39262.2|39222.2|39262.2|39222.2|11
1642783290000|2022-01-21 16:41:30|39267.2|39227.2|39270.1|39230.1|39270.1|39230.1|39262.2|39222.2|2
1642783310000|2022-01-21 16:41:50|39272.2|39232.2|39272.2|39232.2|39272.2|39232.2|39272.2|39232.2|0
1642783320000|2022-01-21 16:42:00|||||||||3
1642783330000|2022-01-21 16:42:10|39270.1|39230.1|39272.2|39232.2|39272.2|39232.2|39270.1|39230.1|1
1642783340000|2022-01-21 16:42:20|||||||||1
1642783350000|2022-01-21 16:42:30|39270.1|39230.1|39272.2|39232.2|39272.2|39232.2|39262.2|39222.2|27
1642783360000|2022-01-21 16:42:40|||||||||3
1642783370000|2022-01-21 16:42:50|||||||||2
1642783380000|2022-01-21 16:43:00|39274.3|39234.3|39272.2|39232.2|39280.1|39240.1|39272.2|39232.2|11
1642783390000|2022-01-21 16:43:10|||||||||1
1642783400000|2022-01-21 16:43:20|39278|39238|39280.1|39240.1|39280.1|39240.1|39277.2|39237.2|6
1642783410000|2022-01-21 16:43:30|39290.1|39250.1|39290.1|39250.1|39290.1|39250.1|39290.1|39250.1|3
1642783430000|2022-01-21 16:43:50|39292.2|39252.2|39292.2|39252.2|39292.2|39252.2|39292.2|39252.2|7
1642783440000|2022-01-21 16:44:00|39297.2|39257.2|39292.2|39252.2|39302.2|39262.2|39292.2|39252.2|6
1642783450000|2022-01-21 16:44:10|39290.1|39250.1|39290.1|39250.1|39292.2|39252.2|39290.1|39250.1|1
1642783460000|2022-01-21 16:44:20|39292.2|39252.2|39290.1|39250.1|39292.2|39252.2|39290.1|39250.1|0
1642783470000|2022-01-21 16:44:30|||||||||1
1642783480000|2022-01-21 16:44:40|39292.2|39252.2|39292.2|39252.2|39302.2|39262.2|39292.2|39252.2|12
1642783490000|2022-01-21 16:44:50|39297.2|39257.2|39292.2|39252.2|39297.2|39257.2|39292.2|39252.2|3
1642783510000|2022-01-21 16:45:10|39282.2|39242.2|39282.2|39242.2|39282.2|39242.2|39280.1|39240.1|3
1642783520000|2022-01-21 16:45:20|39280.1|39240.1|39282.2|39242.2|39282.2|39242.2|39280.1|39240.1|7
1642783530000|2022-01-21 16:45:30|||||||||54
1642783540000|2022-01-21 16:45:40|||||||||3
1642783550000|2022-01-21 16:45:50|39287.2|39247.2|39287.2|39247.2|39287.2|39247.2|39287.2|39247.2|2
1642783560000|2022-01-21 16:46:00|39282.2|39242.2|39282.2|39242.2|39282.2|39242.2|39282.2|39242.2|2
1642783580000|2022-01-21 16:46:20|39287.2|39247.2|39282.2|39242.2|39287.2|39247.2|39282.2|39242.2|1
1642783590000|2022-01-21 16:46:30|||||||||4
1642783600000|2022-01-21 16:46:40|39272.2|39232.2|39272.2|39232.2|39272.2|39232.2|39272.2|39232.2|14
1642783620000|2022-01-21 16:47:00|39262.2|39222.2|39270.1|39230.1|39270.1|39230.1|39262.2|39222.2|10
1642783630000|2022-01-21 16:47:10|39267.2|39227.2|39282.2|39242.2|39282.2|39242.2|39267.2|39227.2|8
1642783640000|2022-01-21 16:47:20|39289.3|39249.3|39282.2|39242.2|39289.3|39249.3|39282.2|39242.2|18
1642783650000|2022-01-21 16:47:30|39277.2|39237.2|39272.2|39232.2|39277.2|39237.2|39272.2|39232.2|11
1642783660000|2022-01-21 16:47:40|39264.3|39224.3|39264.3|39224.3|39266.4|39226.4|39264.3|39224.3|119
1642783670000|2022-01-21 16:47:50|39266.4|39226.4|39270.6|39230.6|39276.4|39236.4|39266.4|39226.4|106
1642783680000|2022-01-21 16:48:00|39268.5|39228.5|39252.7|39212.7|39268.5|39228.5|39248.5|39208.5|198
1642783690000|2022-01-21 16:48:10|39257.7|39217.7|39250.6|39210.6|39257.7|39217.7|39250.6|39210.6|20
1642783700000|2022-01-21 16:48:20|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|10
1642783710000|2022-01-21 16:48:30|39252.7|39212.7|39242.7|39202.7|39252.7|39212.7|39232.7|39192.7|14
1642783720000|2022-01-21 16:48:40|39250.6|39210.6|39234.8|39194.8|39250.6|39210.6|39234.8|39194.8|196
1642783730000|2022-01-21 16:48:50|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|16
1642783740000|2022-01-21 16:49:00|39224.8|39184.8|39200.6|39160.6|39229.8|39189.8|39200.6|39160.6|41
1642783750000|2022-01-21 16:49:10|39185.6|39145.6|39177.7|39137.7|39185.6|39145.6|39177.7|39137.7|83
1642783760000|2022-01-21 16:49:20|39174.8|39134.8|39177.7|39137.7|39179.8|39139.8|39174.8|39134.8|2
1642783770000|2022-01-21 16:49:30|39174.8|39134.8|39166.9|39126.9|39176.9|39136.9|39164.8|39124.8|99
1642783780000|2022-01-21 16:49:40|39169|39129|39166.9|39126.9|39169|39129|39166.9|39126.9|17
1642783790000|2022-01-21 16:49:50|39159|39119|39159|39119|39159|39119|39159|39119|8
1642783800000|2022-01-21 16:50:00|39154.8|39114.8|39176.9|39136.9|39176.9|39136.9|39154.8|39114.8|56
1642783810000|2022-01-21 16:50:10|39191.9|39151.9|39196.9|39156.9|39196.9|39156.9|39191.9|39151.9|7
1642783820000|2022-01-21 16:50:20|39194|39154|39166.9|39126.9|39194|39154|39166.9|39126.9|12
1642783830000|2022-01-21 16:50:30|39174.8|39134.8|39176.9|39136.9|39176.9|39136.9|39174.8|39134.8|2
1642783840000|2022-01-21 16:50:40|39182.7|39142.7|39184.8|39144.8|39184.8|39144.8|39182.7|39142.7|17
1642783850000|2022-01-21 16:50:50|39186.9|39146.9|39184.8|39144.8|39186.9|39146.9|39184.8|39144.8|13
1642783860000|2022-01-21 16:51:00|39176.9|39136.9|39186.9|39146.9|39186.9|39146.9|39176.9|39136.9|16
1642783870000|2022-01-21 16:51:10|39176.9|39136.9|39186.9|39146.9|39186.9|39146.9|39176.9|39136.9|27
1642783880000|2022-01-21 16:51:20|39194.8|39154.8|39193.9|39153.9|39194.8|39154.8|39186.9|39146.9|60
1642783890000|2022-01-21 16:51:30|39188.9|39148.9|39181|39141|39193.9|39153.9|39181|39141|146
1642783900000|2022-01-21 16:51:40|39178.1|39138.1|39178.1|39138.1|39178.1|39138.1|39178.1|39138.1|8
1642783910000|2022-01-21 16:51:50|39171|39131|39155.2|39115.2|39171|39131|39155.2|39115.2|221
1642783920000|2022-01-21 16:52:00|39145.2|39105.2|39162.3|39122.3|39165.2|39125.2|39145.2|39105.2|60
1642783930000|2022-01-21 16:52:10|39160.2|39120.2|39148.1|39108.1|39165.2|39125.2|39148.1|39108.1|74
1642783940000|2022-01-21 16:52:20|39145.2|39105.2|39150.2|39110.2|39155.2|39115.2|39145.2|39105.2|5
1642783950000|2022-01-21 16:52:30|39153.1|39113.1|39145.2|39105.2|39155.2|39115.2|39145.2|39105.2|10
1642783960000|2022-01-21 16:52:40|39135.2|39095.2|39125.2|39085.2|39135.2|39095.2|39125.2|39085.2|58
1642783970000|2022-01-21 16:52:50|||||||||15
1642783980000|2022-01-21 16:53:00|39132.3|39092.3|39130.2|39090.2|39135.2|39095.2|39130.2|39090.2|21
1642783990000|2022-01-21 16:53:10|39133.1|39093.1|39122.3|39082.3|39133.1|39093.1|39122.3|39082.3|6
1642784000000|2022-01-21 16:53:20|39119.4|39079.4|39115.2|39075.2|39119.4|39079.4|39115.2|39075.2|1
1642784010000|2022-01-21 16:53:30|39117.3|39077.3|39130.2|39090.2|39130.2|39090.2|39117.3|39077.3|24
1642784020000|2022-01-21 16:53:40|39133.1|39093.1|39125.2|39085.2|39143.1|39103.1|39125.2|39085.2|8
1642784030000|2022-01-21 16:53:50|39135.2|39095.2|39135.2|39095.2|39135.2|39095.2|39128.1|39088.1|8
1642784040000|2022-01-21 16:54:00|39130.2|39090.2|39125.2|39085.2|39132.3|39092.3|39125.2|39085.2|34
1642784060000|2022-01-21 16:54:20|39128.1|39088.1|39128.1|39088.1|39128.1|39088.1|39125.2|39085.2|4
1642784070000|2022-01-21 16:54:30|||||||||9
1642784080000|2022-01-21 16:54:40|39131|39091|39131|39091|39131|39091|39128.1|39088.1|6
1642784090000|2022-01-21 16:54:50|39123.1|39083.1|39123.1|39083.1|39128.9|39088.9|39123.1|39083.1|12
1642784100000|2022-01-21 16:55:00|39131|39091|39151|39111|39151|39111|39131|39091|35
1642784110000|2022-01-21 16:55:10|39148.1|39108.1|39148.1|39108.1|39148.1|39108.1|39148.1|39108.1|1
1642784120000|2022-01-21 16:55:20|39151|39111|39151|39111|39151|39111|39151|39111|5
1642784130000|2022-01-21 16:55:30|39161|39121|39161|39121|39161|39121|39158.1|39118.1|4
1642784140000|2022-01-21 16:55:40|39171|39131|39181|39141|39181|39141|39163.1|39123.1|16
1642784150000|2022-01-21 16:55:50|39178.1|39138.1|39178.1|39138.1|39181|39141|39173.9|39133.9|3
1642784160000|2022-01-21 16:56:00|39181|39141|39181|39141|39181|39141|39178.1|39138.1|4
1642784170000|2022-01-21 16:56:10|39196|39156|39198.9|39158.9|39201|39161|39196|39156|13
1642784180000|2022-01-21 16:56:20|39196|39156|39211|39171|39211|39171|39193.9|39153.9|8
1642784190000|2022-01-21 16:56:30|39203.9|39163.9|39211|39171|39211|39171|39203.9|39163.9|11
1642784200000|2022-01-21 16:56:40|39208.1|39168.1|39211|39171|39211|39171|39206|39166|5
1642784210000|2022-01-21 16:56:50|39208.1|39168.1|39208.1|39168.1|39211|39171|39208.1|39168.1|3
1642784220000|2022-01-21 16:57:00|39211|39171|39196|39156|39211|39171|39191|39151|16
1642784230000|2022-01-21 16:57:10|39193.1|39153.1|39193.1|39153.1|39198.1|39158.1|39193.1|39153.1|7
1642784240000|2022-01-21 16:57:20|39198.1|39158.1|39201|39161|39201|39161|39198.1|39158.1|3
1642784250000|2022-01-21 16:57:30|39196|39156|39193.1|39153.1|39201|39161|39193.1|39153.1|7
1642784260000|2022-01-21 16:57:40|39196|39156|39196|39156|39196|39156|39196|39156|1
1642784270000|2022-01-21 16:57:50|39198.9|39158.9|39201|39161|39201|39161|39198.1|39158.1|3
1642784280000|2022-01-21 16:58:00|39198.9|39158.9|39201|39161|39201|39161|39196|39156|10
1642784290000|2022-01-21 16:58:10|39198.1|39158.1|39201|39161|39201|39161|39198.1|39158.1|1
1642784300000|2022-01-21 16:58:20|39198.1|39158.1|39201|39161|39201|39161|39198.1|39158.1|4
1642784310000|2022-01-21 16:58:30|39198.1|39158.1|39198.1|39158.1|39198.1|39158.1|39198.1|39158.1|1
1642784320000|2022-01-21 16:58:40|39201|39161|39213.9|39173.9|39213.9|39173.9|39198.1|39158.1|20
1642784330000|2022-01-21 16:58:50|39216|39176|39211|39171|39218.1|39178.1|39211|39171|61
1642784340000|2022-01-21 16:59:00|39218.1|39178.1|39211|39171|39221|39181|39211|39171|30
1642784350000|2022-01-21 16:59:10|39195.2|39155.2|39198.1|39158.1|39198.1|39158.1|39195.2|39155.2|8
1642784360000|2022-01-21 16:59:20|39195.2|39155.2|39195.2|39155.2|39198.1|39158.1|39195.2|39155.2|1
1642784370000|2022-01-21 16:59:30|39198.1|39158.1|39195.2|39155.2|39198.1|39158.1|39195.2|39155.2|1
1642784380000|2022-01-21 16:59:40|39198.1|39158.1|39200.2|39160.2|39205.2|39165.2|39198.1|39158.1|8
1642784390000|2022-01-21 16:59:50|39205.2|39165.2|39205.2|39165.2|39205.2|39165.2|39205.2|39165.2|12
1642784400000|2022-01-21 17:00:00|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|39195.2|39155.2|9
1642784410000|2022-01-21 17:00:10|39197.3|39157.3|39190.2|39150.2|39203.1|39163.1|39190.2|39150.2|20
1642784420000|2022-01-21 17:00:20|39193.1|39153.1|39195.2|39155.2|39195.2|39155.2|39190.2|39150.2|3
1642784430000|2022-01-21 17:00:30|39190.2|39150.2|39185.2|39145.2|39195.2|39155.2|39185.2|39145.2|1
1642784440000|2022-01-21 17:00:40|39190.2|39150.2|39195.2|39155.2|39195.2|39155.2|39190.2|39150.2|10
1642784450000|2022-01-21 17:00:50|39202.3|39162.3|39195.2|39155.2|39202.3|39162.3|39195.2|39155.2|1
1642784470000|2022-01-21 17:01:10|39190.2|39150.2|39195.2|39155.2|39195.2|39155.2|39185.2|39145.2|3
1642784480000|2022-01-21 17:01:20|39190.2|39150.2|39190.2|39150.2|39195.2|39155.2|39190.2|39150.2|1
1642784490000|2022-01-21 17:01:30|39195.2|39155.2|39190.2|39150.2|39195.2|39155.2|39190.2|39150.2|4
1642784500000|2022-01-21 17:01:40|39193.1|39153.1|39205.2|39165.2|39205.2|39165.2|39193.1|39153.1|13
1642784510000|2022-01-21 17:01:50|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|39198.1|39158.1|3
1642784520000|2022-01-21 17:02:00|||||||||3
1642784530000|2022-01-21 17:02:10|39205.2|39165.2|39200.2|39160.2|39205.2|39165.2|39190.2|39150.2|4
1642784540000|2022-01-21 17:02:20|39195.2|39155.2|39192.3|39152.3|39195.2|39155.2|39185.2|39145.2|5
1642784550000|2022-01-21 17:02:30|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|0
1642784560000|2022-01-21 17:02:40|39187.3|39147.3|39185.2|39145.2|39187.3|39147.3|39185.2|39145.2|4
1642784570000|2022-01-21 17:02:50|||||||||4
1642784580000|2022-01-21 17:03:00|||||||||4
1642784590000|2022-01-21 17:03:10|||||||||10
1642784600000|2022-01-21 17:03:20|39192.3|39152.3|39177.3|39137.3|39192.3|39152.3|39177.3|39137.3|16
1642784610000|2022-01-21 17:03:30|39175.2|39135.2|39175.2|39135.2|39175.2|39135.2|39175.2|39135.2|0
1642784620000|2022-01-21 17:03:40|39177.3|39137.3|39175.2|39135.2|39177.3|39137.3|39172.3|39132.3|7
1642784630000|2022-01-21 17:03:50|39178.1|39138.1|39177.3|39137.3|39178.1|39138.1|39177.3|39137.3|7
1642784640000|2022-01-21 17:04:00|39175.2|39135.2|39177.3|39137.3|39177.3|39137.3|39175.2|39135.2|0
1642784650000|2022-01-21 17:04:10|39175.2|39135.2|39195.2|39155.2|39202.3|39162.3|39175.2|39135.2|8
1642784660000|2022-01-21 17:04:20|39192.3|39152.3|39195.2|39155.2|39195.2|39155.2|39192.3|39152.3|5
1642784670000|2022-01-21 17:04:30|39190.2|39150.2|39195.2|39155.2|39195.2|39155.2|39190.2|39150.2|2
1642784690000|2022-01-21 17:04:50|39202.3|39162.3|39190.2|39150.2|39202.3|39162.3|39190.2|39150.2|150
1642784700000|2022-01-21 17:05:00|39192.3|39152.3|39210.2|39170.2|39212.3|39172.3|39192.3|39152.3|49
1642784710000|2022-01-21 17:05:10|39212.3|39172.3|39205.2|39165.2|39212.3|39172.3|39205.2|39165.2|1
1642784720000|2022-01-21 17:05:20|39200.2|39160.2|39205.2|39165.2|39205.2|39165.2|39200.2|39160.2|2
1642784730000|2022-01-21 17:05:30|39195.2|39155.2|39195.2|39155.2|39200.2|39160.2|39195.2|39155.2|2
1642784740000|2022-01-21 17:05:40|39188.1|39148.1|39205.2|39165.2|39205.2|39165.2|39188.1|39148.1|10
1642784750000|2022-01-21 17:05:50|39202.3|39162.3|39205.2|39165.2|39205.2|39165.2|39202.3|39162.3|5
1642784760000|2022-01-21 17:06:00|39202.3|39162.3|39225.2|39185.2|39225.2|39185.2|39202.3|39162.3|11
1642784770000|2022-01-21 17:06:10|39222.3|39182.3|39215.2|39175.2|39222.3|39182.3|39215.2|39175.2|1
1642784780000|2022-01-21 17:06:20|39222.3|39182.3|39235.2|39195.2|39235.2|39195.2|39222.3|39182.3|10
1642784790000|2022-01-21 17:06:30|39245.2|39205.2|39232.3|39192.3|39245.2|39205.2|39232.3|39192.3|4
1642784800000|2022-01-21 17:06:40|39235.2|39195.2|39235.2|39195.2|39235.2|39195.2|39230.2|39190.2|12
1642784810000|2022-01-21 17:06:50|39242.3|39202.3|39245.2|39205.2|39245.2|39205.2|39235.2|39195.2|7
1642784820000|2022-01-21 17:07:00|39243.1|39203.1|39245.2|39205.2|39245.2|39205.2|39235.2|39195.2|27
1642784830000|2022-01-21 17:07:10|39235.2|39195.2|39245.2|39205.2|39245.2|39205.2|39235.2|39195.2|5
1642784840000|2022-01-21 17:07:20|39255.2|39215.2|39250.2|39210.2|39255.2|39215.2|39248.1|39208.1|5
1642784850000|2022-01-21 17:07:30|39255.2|39215.2|39255.2|39215.2|39255.2|39215.2|39255.2|39215.2|8
1642784860000|2022-01-21 17:07:40|39257.3|39217.3|39255.2|39215.2|39257.3|39217.3|39255.2|39215.2|3
1642784870000|2022-01-21 17:07:50|||||||||1
1642784880000|2022-01-21 17:08:00|39258.1|39218.1|39255.2|39215.2|39258.1|39218.1|39255.2|39215.2|11
1642784890000|2022-01-21 17:08:10|||||||||4
1642784900000|2022-01-21 17:08:20|39260.2|39220.2|39260.2|39220.2|39260.2|39220.2|39260.2|39220.2|11
1642784910000|2022-01-21 17:08:30|||||||||2
1642784920000|2022-01-21 17:08:40|39262.3|39222.3|39260.2|39220.2|39262.3|39222.3|39255.2|39215.2|6
1642784930000|2022-01-21 17:08:50|39265.2|39225.2|39268.1|39228.1|39275.2|39235.2|39265.2|39225.2|32
1642784940000|2022-01-21 17:09:00|39270.2|39230.2|39265.2|39225.2|39270.2|39230.2|39265.2|39225.2|4
1642784950000|2022-01-21 17:09:10|39260.2|39220.2|39255.2|39215.2|39260.2|39220.2|39255.2|39215.2|15
1642784960000|2022-01-21 17:09:20|39245.2|39205.2|39245.2|39205.2|39248.1|39208.1|39243.1|39203.1|13
1642784970000|2022-01-21 17:09:30|39250.2|39210.2|39252.3|39212.3|39252.3|39212.3|39248.1|39208.1|5
1642784980000|2022-01-21 17:09:40|39250.2|39210.2|39240.2|39200.2|39252.3|39212.3|39240.2|39200.2|4
1642784990000|2022-01-21 17:09:50|39242.3|39202.3|39242.3|39202.3|39242.3|39202.3|39240.2|39200.2|8
1642785000000|2022-01-21 17:10:00|39240.2|39200.2|39240.2|39200.2|39242.3|39202.3|39237.3|39197.3|3
1642785010000|2022-01-21 17:10:10|39238.1|39198.1|39250.2|39210.2|39255.2|39215.2|39232.3|39192.3|6
1642785020000|2022-01-21 17:10:20|39252.3|39212.3|39252.3|39212.3|39255.2|39215.2|39252.3|39212.3|3
1642785030000|2022-01-21 17:10:30|39247.3|39207.3|39250.2|39210.2|39252.3|39212.3|39247.3|39207.3|2
1642785050000|2022-01-21 17:10:50|39245.2|39205.2|39245.2|39205.2|39245.2|39205.2|39245.2|39205.2|0
1642785080000|2022-01-21 17:11:20|||||||||5
1642785090000|2022-01-21 17:11:30|39238.9|39198.9|39248.1|39208.1|39252.3|39212.3|39238.9|39198.9|66
1642785100000|2022-01-21 17:11:40|39250.2|39210.2|39245.2|39205.2|39255.2|39215.2|39245.2|39205.2|2
1642785110000|2022-01-21 17:11:50|39248.1|39208.1|39248.1|39208.1|39248.1|39208.1|39248.1|39208.1|10
1642785120000|2022-01-21 17:12:00|39245.2|39205.2|39265.2|39225.2|39265.2|39225.2|39235.2|39195.2|27
1642785130000|2022-01-21 17:12:10|39262.3|39222.3|39258.1|39218.1|39265.2|39225.2|39250.2|39210.2|13
1642785140000|2022-01-21 17:12:20|39261|39221|39275.2|39235.2|39275.2|39235.2|39261|39221|24
1642785150000|2022-01-21 17:12:30|39273.1|39233.1|39270.2|39230.2|39275.2|39235.2|39265.2|39225.2|16
1642785160000|2022-01-21 17:12:40|39273.1|39233.1|39269.4|39229.4|39275.2|39235.2|39269.4|39229.4|10
1642785170000|2022-01-21 17:12:50|39265.2|39225.2|39280.2|39240.2|39281|39241|39265.2|39225.2|36
1642785180000|2022-01-21 17:13:00|39275.2|39235.2|39265.2|39225.2|39275.2|39235.2|39265.2|39225.2|15
1642785190000|2022-01-21 17:13:10|39272.3|39232.3|39275.2|39235.2|39275.2|39235.2|39265.2|39225.2|15
1642785210000|2022-01-21 17:13:30|39265.2|39225.2|39258.1|39218.1|39265.2|39225.2|39253.1|39213.1|13
1642785220000|2022-01-21 17:13:40|39263.1|39223.1|39278.1|39238.1|39278.1|39238.1|39263.1|39223.1|21
1642785230000|2022-01-21 17:13:50|39268.1|39228.1|39271|39231|39271|39231|39268.1|39228.1|30
1642785240000|2022-01-21 17:14:00|39263.1|39223.1|39253.1|39213.1|39263.1|39223.1|39253.1|39213.1|15
1642785250000|2022-01-21 17:14:10|39258.1|39218.1|39263.1|39223.1|39263.1|39223.1|39258.1|39218.1|3
1642785260000|2022-01-21 17:14:20|39261|39221|39261|39221|39261|39221|39253.1|39213.1|27
1642785270000|2022-01-21 17:14:30|39258.1|39218.1|39253.1|39213.1|39261|39221|39253.1|39213.1|57
1642785280000|2022-01-21 17:14:40|39247.3|39207.3|39245.2|39205.2|39255.2|39215.2|39241|39201|63
1642785290000|2022-01-21 17:14:50|39248.1|39208.1|39243.1|39203.1|39248.1|39208.1|39243.1|39203.1|10
1642785300000|2022-01-21 17:15:00|39251|39211|39253.1|39213.1|39261|39221|39251|39211|7
1642785310000|2022-01-21 17:15:10|39255.2|39215.2|39252.3|39212.3|39261|39221|39252.3|39212.3|20
1642785320000|2022-01-21 17:15:20|39250.2|39210.2|39235.2|39195.2|39250.2|39210.2|39235.2|39195.2|4
1642785330000|2022-01-21 17:15:30|39243.1|39203.1|39235.2|39195.2|39243.1|39203.1|39235.2|39195.2|49
1642785340000|2022-01-21 17:15:40|39241|39201|39238.1|39198.1|39241|39201|39235.2|39195.2|43
1642785350000|2022-01-21 17:15:50|39241|39201|39235.2|39195.2|39241|39201|39235.2|39195.2|9
1642785360000|2022-01-21 17:16:00|39225.2|39185.2|39225.2|39185.2|39233.1|39193.1|39225.2|39185.2|9
1642785380000|2022-01-21 17:16:20|39220.2|39180.2|39215.2|39175.2|39220.2|39180.2|39215.2|39175.2|2
1642785390000|2022-01-21 17:16:30|39213.1|39173.1|39225.2|39185.2|39230.2|39190.2|39213.1|39173.1|10
1642785400000|2022-01-21 17:16:40|39221|39181|39215.2|39175.2|39221|39181|39215.2|39175.2|8
1642785410000|2022-01-21 17:16:50|39213.1|39173.1|39215.2|39175.2|39215.2|39175.2|39213.1|39173.1|1
1642785420000|2022-01-21 17:17:00|39218.1|39178.1|39215.2|39175.2|39225.2|39185.2|39215.2|39175.2|10
1642785430000|2022-01-21 17:17:10|39220.2|39180.2|39230.2|39190.2|39235.2|39195.2|39215.2|39175.2|19
1642785440000|2022-01-21 17:17:20|39235.2|39195.2|39240.2|39200.2|39245.2|39205.2|39235.2|39195.2|11
1642785450000|2022-01-21 17:17:30|39242.3|39202.3|39237.3|39197.3|39242.3|39202.3|39237.3|39197.3|0
1642785460000|2022-01-21 17:17:40|39235.2|39195.2|39245.2|39205.2|39245.2|39205.2|39235.2|39195.2|10
1642785480000|2022-01-21 17:18:00|39253.1|39213.1|39263.1|39223.1|39263.1|39223.1|39250.2|39210.2|5
1642785490000|2022-01-21 17:18:10|39265.2|39225.2|39275.2|39235.2|39275.2|39235.2|39263.1|39223.1|18
1642785500000|2022-01-21 17:18:20|39278.1|39238.1|39311|39271|39311|39271|39275.2|39235.2|28
1642785510000|2022-01-21 17:18:30|39308.1|39268.1|39311|39271|39311|39271|39303.1|39263.1|11
1642785520000|2022-01-21 17:18:40|39308.1|39268.1|39318.1|39278.1|39318.1|39278.1|39303.1|39263.1|12
1642785530000|2022-01-21 17:18:50|39328.1|39288.1|39318.1|39278.1|39328.1|39288.1|39318.1|39278.1|15
1642785540000|2022-01-21 17:19:00|39315.2|39275.2|39311|39271|39315.2|39275.2|39301|39261|15
1642785550000|2022-01-21 17:19:10|39316|39276|39301|39261|39318.1|39278.1|39301|39261|18
1642785560000|2022-01-21 17:19:20|39298.1|39258.1|39308.1|39268.1|39308.1|39268.1|39298.1|39258.1|9
1642785570000|2022-01-21 17:19:30|39311|39271|39328.1|39288.1|39328.1|39288.1|39311|39271|8
1642785580000|2022-01-21 17:19:40|39331|39291|39331|39291|39331|39291|39328.1|39288.1|2
1642785590000|2022-01-21 17:19:50|39326|39286|39326|39286|39341|39301|39326|39286|19
1642785600000|2022-01-21 17:20:00|39331|39291|39331|39291|39331|39291|39331|39291|4
1642785610000|2022-01-21 17:20:10|||||||||1
1642785620000|2022-01-21 17:20:20|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|39333.1|39293.1|1
1642785630000|2022-01-21 17:20:30|39331|39291|39331|39291|39331|39291|39331|39291|0
1642785640000|2022-01-21 17:20:40|39323.1|39283.1|39318.1|39278.1|39323.1|39283.1|39315.2|39275.2|8
1642785650000|2022-01-21 17:20:50|39313.1|39273.1|39303.1|39263.1|39313.1|39273.1|39301|39261|5
1642785660000|2022-01-21 17:21:00|39301|39261|39301|39261|39301|39261|39301|39261|6
1642785670000|2022-01-21 17:21:10|39293.1|39253.1|39301|39261|39301|39261|39291|39251|5
1642785680000|2022-01-21 17:21:20|39298.1|39258.1|39301|39261|39303.1|39263.1|39295.2|39255.2|9
1642785690000|2022-01-21 17:21:30|39303.1|39263.1|39311|39271|39338.1|39298.1|39301|39261|49
1642785700000|2022-01-21 17:21:40|39318.1|39278.1|39331|39291|39331|39291|39316|39276|11
1642785710000|2022-01-21 17:21:50|39328.1|39288.1|39323.9|39283.9|39331|39291|39323.9|39283.9|6
1642785720000|2022-01-21 17:22:00|39328.1|39288.1|39313.1|39273.1|39328.1|39288.1|39307.3|39267.3|26
1642785730000|2022-01-21 17:22:10|39325.2|39285.2|39328.1|39288.1|39335.2|39295.2|39325.2|39285.2|13
1642785740000|2022-01-21 17:22:20|39325.2|39285.2|39330.2|39290.2|39330.2|39290.2|39320.2|39280.2|8
1642785750000|2022-01-21 17:22:30|||||||||6
1642785760000|2022-01-21 17:22:40|39335.2|39295.2|39330.2|39290.2|39335.2|39295.2|39330.2|39290.2|6
1642785770000|2022-01-21 17:22:50|39335.2|39295.2|39335.2|39295.2|39335.2|39295.2|39335.2|39295.2|0
1642785780000|2022-01-21 17:23:00|39330.2|39290.2|39325.2|39285.2|39330.2|39290.2|39325.2|39285.2|3
1642785790000|2022-01-21 17:23:10|39335.2|39295.2|39335.2|39295.2|39339.4|39299.4|39335.2|39295.2|12
1642785800000|2022-01-21 17:23:20|||||||||1
1642785820000|2022-01-21 17:23:40|39345.2|39305.2|39345.2|39305.2|39345.2|39305.2|39345.2|39305.2|3
1642785830000|2022-01-21 17:23:50|39341|39301|39318.1|39278.1|39341|39301|39318.1|39278.1|9
1642785840000|2022-01-21 17:24:00|39315.2|39275.2|39313.1|39273.1|39323.1|39283.1|39310.2|39270.2|24
1642785850000|2022-01-21 17:24:10|39323.1|39283.1|39325.2|39285.2|39325.2|39285.2|39318.1|39278.1|70
1642785860000|2022-01-21 17:24:20|||||||||1
1642785870000|2022-01-21 17:24:30|39323.1|39283.1|39335.2|39295.2|39335.2|39295.2|39318.1|39278.1|21
1642785880000|2022-01-21 17:24:40|39328.1|39288.1|39325.2|39285.2|39330.2|39290.2|39320.2|39280.2|4
1642785890000|2022-01-21 17:24:50|39322.3|39282.3|39320.2|39280.2|39325.2|39285.2|39315.2|39275.2|2
1642785900000|2022-01-21 17:25:00|39315.2|39275.2|39315.2|39275.2|39325.2|39285.2|39315.2|39275.2|10
1642785910000|2022-01-21 17:25:10|39325.2|39285.2|39325.2|39285.2|39335.2|39295.2|39325.2|39285.2|9
1642785920000|2022-01-21 17:25:20|39333.1|39293.1|39335.2|39295.2|39335.2|39295.2|39333.1|39293.1|12
1642785930000|2022-01-21 17:25:30|39332.3|39292.3|39315.2|39275.2|39332.3|39292.3|39315.2|39275.2|8
1642785940000|2022-01-21 17:25:40|39320.2|39280.2|39325.2|39285.2|39325.2|39285.2|39315.2|39275.2|10
1642785950000|2022-01-21 17:25:50|39327.3|39287.3|39330.2|39290.2|39338.1|39298.1|39327.3|39287.3|10
1642785960000|2022-01-21 17:26:00|39325.2|39285.2|39330.2|39290.2|39335.2|39295.2|39325.2|39285.2|2
1642785970000|2022-01-21 17:26:10|39335.2|39295.2|39335.2|39295.2|39335.2|39295.2|39335.2|39295.2|0
1642785980000|2022-01-21 17:26:20|39330.2|39290.2|39335.2|39295.2|39335.2|39295.2|39330.2|39290.2|2
1642785990000|2022-01-21 17:26:30|39340.2|39300.2|39345.2|39305.2|39345.2|39305.2|39340.2|39300.2|17
1642786000000|2022-01-21 17:26:40|39340.2|39300.2|39340.2|39300.2|39340.2|39300.2|39340.2|39300.2|2
1642786010000|2022-01-21 17:26:50|39335.2|39295.2|39345.2|39305.2|39345.2|39305.2|39335.2|39295.2|0
1642786020000|2022-01-21 17:27:00|39335.2|39295.2|39330.2|39290.2|39335.2|39295.2|39320.2|39280.2|12
1642786030000|2022-01-21 17:27:10|39325.2|39285.2|39315.2|39275.2|39330.2|39290.2|39315.2|39275.2|15
1642786040000|2022-01-21 17:27:20|||||||||3
1642786050000|2022-01-21 17:27:30|39317.3|39277.3|39335.2|39295.2|39335.2|39295.2|39317.3|39277.3|15
1642786060000|2022-01-21 17:27:40|39338.1|39298.1|39345.2|39305.2|39345.2|39305.2|39338.1|39298.1|16
1642786070000|2022-01-21 17:27:50|39340.2|39300.2|39340.2|39300.2|39340.2|39300.2|39340.2|39300.2|2
1642786080000|2022-01-21 17:28:00|39345.2|39305.2|39345.2|39305.2|39345.2|39305.2|39345.2|39305.2|1
1642786090000|2022-01-21 17:28:10|39348.1|39308.1|39345.2|39305.2|39353.1|39313.1|39345.2|39305.2|7
1642786100000|2022-01-21 17:28:20|39340.2|39300.2|39340.2|39300.2|39340.2|39300.2|39340.2|39300.2|3
1642786110000|2022-01-21 17:28:30|39345.2|39305.2|39345.2|39305.2|39345.2|39305.2|39340.2|39300.2|0
1642786120000|2022-01-21 17:28:40|39340.2|39300.2|39348.1|39308.1|39353.1|39313.1|39335.2|39295.2|7
1642786130000|2022-01-21 17:28:50|39345.2|39305.2|39355.2|39315.2|39355.2|39315.2|39345.2|39305.2|2
1642786140000|2022-01-21 17:29:00|39350.2|39310.2|39342.3|39302.3|39350.2|39310.2|39342.3|39302.3|8
1642786150000|2022-01-21 17:29:10|39345.2|39305.2|39355.2|39315.2|39355.2|39315.2|39345.2|39305.2|6
1642786160000|2022-01-21 17:29:20|39348.1|39308.1|39355.2|39315.2|39355.2|39315.2|39345.2|39305.2|17
1642786170000|2022-01-21 17:29:30|39358.1|39318.1|39355.2|39315.2|39368.1|39328.1|39355.2|39315.2|26
1642786180000|2022-01-21 17:29:40|39358.1|39318.1|39358.1|39318.1|39358.1|39318.1|39358.1|39318.1|9
1642786190000|2022-01-21 17:29:50|39360.2|39320.2|39360.2|39320.2|39365.2|39325.2|39358.1|39318.1|2
1642786200000|2022-01-21 17:30:00|39358.1|39318.1|39358.1|39318.1|39358.1|39318.1|39358.1|39318.1|0
1642786210000|2022-01-21 17:30:10|||||||||4
1642786230000|2022-01-21 17:30:30|39350.2|39310.2|39345.2|39305.2|39350.2|39310.2|39345.2|39305.2|6
1642786240000|2022-01-21 17:30:40|39335.2|39295.2|39340.2|39300.2|39345.2|39305.2|39335.2|39295.2|8
1642786250000|2022-01-21 17:30:50|39342.3|39302.3|39342.3|39302.3|39345.2|39305.2|39342.3|39302.3|5
1642786260000|2022-01-21 17:31:00|39338.1|39298.1|39340.2|39300.2|39340.2|39300.2|39338.1|39298.1|1
1642786270000|2022-01-21 17:31:10|39335.2|39295.2|39338.1|39298.1|39340.2|39300.2|39335.2|39295.2|2
1642786280000|2022-01-21 17:31:20|39345.2|39305.2|39345.2|39305.2|39345.2|39305.2|39335.2|39295.2|8
1642786290000|2022-01-21 17:31:30|39338.1|39298.1|39335.2|39295.2|39338.1|39298.1|39335.2|39295.2|2
1642786300000|2022-01-21 17:31:40|39328.1|39288.1|39328.1|39288.1|39328.1|39288.1|39328.1|39288.1|4
1642786310000|2022-01-21 17:31:50|39325.2|39285.2|39335.2|39295.2|39335.2|39295.2|39325.2|39285.2|5
1642786320000|2022-01-21 17:32:00|39330.2|39290.2|39335.2|39295.2|39335.2|39295.2|39330.2|39290.2|9
1642786330000|2022-01-21 17:32:10|39340.2|39300.2|39338.1|39298.1|39340.2|39300.2|39338.1|39298.1|10
1642786350000|2022-01-21 17:32:30|39335.2|39295.2|39330.2|39290.2|39335.2|39295.2|39330.2|39290.2|2
1642786360000|2022-01-21 17:32:40|39327.3|39287.3|39327.3|39287.3|39327.3|39287.3|39325.2|39285.2|1
1642786370000|2022-01-21 17:32:50|39328.1|39288.1|39330.2|39290.2|39332.3|39292.3|39328.1|39288.1|6
1642786380000|2022-01-21 17:33:00|39335.2|39295.2|39335.2|39295.2|39335.2|39295.2|39330.2|39290.2|0
1642786410000|2022-01-21 17:33:30|39345.2|39305.2|39340.2|39300.2|39345.2|39305.2|39340.2|39300.2|3
1642786420000|2022-01-21 17:33:40|39337.3|39297.3|39340.2|39300.2|39345.2|39305.2|39335.2|39295.2|4
1642786440000|2022-01-21 17:34:00|39338.1|39298.1|39335.2|39295.2|39338.1|39298.1|39335.2|39295.2|0
1642786460000|2022-01-21 17:34:20|||||||||2
1642786490000|2022-01-21 17:34:50|39333.1|39293.1|39345.2|39305.2|39345.2|39305.2|39333.1|39293.1|5
1642786500000|2022-01-21 17:35:00|39348.1|39308.1|39355.2|39315.2|39355.2|39315.2|39348.1|39308.1|10
1642786510000|2022-01-21 17:35:10|39348.1|39308.1|39348.1|39308.1|39355.2|39315.2|39345.2|39305.2|6
1642786520000|2022-01-21 17:35:20|39345.2|39305.2|39348.1|39308.1|39348.1|39308.1|39345.2|39305.2|3
1642786530000|2022-01-21 17:35:30|39350.2|39310.2|39350.2|39310.2|39350.2|39310.2|39350.2|39310.2|0
1642786540000|2022-01-21 17:35:40|39353.1|39313.1|39353.1|39313.1|39353.1|39313.1|39353.1|39313.1|1
1642786550000|2022-01-21 17:35:50|39355.2|39315.2|39345.2|39305.2|39355.2|39315.2|39345.2|39305.2|3
1642786560000|2022-01-21 17:36:00|39350.2|39310.2|39350.2|39310.2|39355.2|39315.2|39350.2|39310.2|4
1642786570000|2022-01-21 17:36:10|39355.2|39315.2|39355.2|39315.2|39355.2|39315.2|39355.2|39315.2|2
1642786580000|2022-01-21 17:36:20|39365.2|39325.2|39365.2|39325.2|39365.2|39325.2|39360.2|39320.2|15
1642786590000|2022-01-21 17:36:30|39360.2|39320.2|39368.1|39328.1|39368.1|39328.1|39360.2|39320.2|3
1642786600000|2022-01-21 17:36:40|39365.2|39325.2|39368.1|39328.1|39368.1|39328.1|39365.2|39325.2|8
1642786620000|2022-01-21 17:37:00|39371|39331|39368.1|39328.1|39371|39331|39368.1|39328.1|1
1642786630000|2022-01-21 17:37:10|39365.2|39325.2|39358.1|39318.1|39365.2|39325.2|39358.1|39318.1|2
1642786640000|2022-01-21 17:37:20|39355.2|39315.2|39350.2|39310.2|39355.2|39315.2|39348.1|39308.1|2
1642786650000|2022-01-21 17:37:30|39348.1|39308.1|39335.2|39295.2|39348.1|39308.1|39335.2|39295.2|1
1642786660000|2022-01-21 17:37:40|||||||||1
1642786680000|2022-01-21 17:38:00|39340.2|39300.2|39342.3|39302.3|39345.2|39305.2|39340.2|39300.2|15
1642786690000|2022-01-21 17:38:10|39345.2|39305.2|39340.2|39300.2|39345.2|39305.2|39337.3|39297.3|6
1642786710000|2022-01-21 17:38:30|39335.2|39295.2|39350.2|39310.2|39350.2|39310.2|39335.2|39295.2|9
1642786730000|2022-01-21 17:38:50|39355.2|39315.2|39345.2|39305.2|39355.2|39315.2|39345.2|39305.2|6
1642786740000|2022-01-21 17:39:00|39340.2|39300.2|39340.2|39300.2|39343.1|39303.1|39340.2|39300.2|9
1642786750000|2022-01-21 17:39:10|39345.2|39305.2|39345.2|39305.2|39345.2|39305.2|39342.3|39302.3|24
1642786760000|2022-01-21 17:39:20|39340.2|39300.2|39340.2|39300.2|39340.2|39300.2|39335.2|39295.2|1
1642786770000|2022-01-21 17:39:30|39345.2|39305.2|39345.2|39305.2|39345.2|39305.2|39345.2|39305.2|0
1642786780000|2022-01-21 17:39:40|39343.1|39303.1|39345.2|39305.2|39345.2|39305.2|39340.2|39300.2|0
1642786790000|2022-01-21 17:39:50|39342.3|39302.3|39340.2|39300.2|39342.3|39302.3|39337.3|39297.3|4
1642786800000|2022-01-21 17:40:00|39335.2|39295.2|39335.2|39295.2|39335.2|39295.2|39335.2|39295.2|0
1642786810000|2022-01-21 17:40:10|||||||||3
1642786820000|2022-01-21 17:40:20|||||||||5
1642786830000|2022-01-21 17:40:30|39342.3|39302.3|39340.2|39300.2|39342.3|39302.3|39340.2|39300.2|4
1642786840000|2022-01-21 17:40:40|39345.2|39305.2|39345.2|39305.2|39345.2|39305.2|39345.2|39305.2|65
1642786850000|2022-01-21 17:40:50|39340.2|39300.2|39345.2|39305.2|39345.2|39305.2|39340.2|39300.2|2
1642786860000|2022-01-21 17:41:00|39340.2|39300.2|39355.2|39315.2|39355.2|39315.2|39340.2|39300.2|79
1642786870000|2022-01-21 17:41:10|||||||||2
1642786890000|2022-01-21 17:41:30|||||||||5
1642786910000|2022-01-21 17:41:50|39350.2|39310.2|39350.2|39310.2|39350.2|39310.2|39350.2|39310.2|1
1642786920000|2022-01-21 17:42:00|39345.2|39305.2|39352.3|39312.3|39352.3|39312.3|39345.2|39305.2|3
1642786930000|2022-01-21 17:42:10|39347.3|39307.3|39355.2|39315.2|39355.2|39315.2|39347.3|39307.3|3
1642786940000|2022-01-21 17:42:20|39352.3|39312.3|39352.3|39312.3|39352.3|39312.3|39352.3|39312.3|1
1642786970000|2022-01-21 17:42:50|39359.4|39319.4|39357.3|39317.3|39359.4|39319.4|39357.3|39317.3|2
1642786980000|2022-01-21 17:43:00|39359.4|39319.4|39357.3|39317.3|39359.4|39319.4|39357.3|39317.3|9
1642786990000|2022-01-21 17:43:10|39360.2|39320.2|39365.2|39325.2|39365.2|39325.2|39360.2|39320.2|1
1642787000000|2022-01-21 17:43:20|39367.3|39327.3|39357.3|39317.3|39367.3|39327.3|39357.3|39317.3|8
1642787020000|2022-01-21 17:43:40|39350.2|39310.2|39345.2|39305.2|39350.2|39310.2|39345.2|39305.2|8
1642787030000|2022-01-21 17:43:50|39343.1|39303.1|39353.1|39313.1|39353.1|39313.1|39343.1|39303.1|7
1642787040000|2022-01-21 17:44:00|39355.2|39315.2|39355.2|39315.2|39355.2|39315.2|39355.2|39315.2|9
1642787050000|2022-01-21 17:44:10|39358.1|39318.1|39365.2|39325.2|39365.2|39325.2|39358.1|39318.1|7
1642787060000|2022-01-21 17:44:20|||||||||2
1642787070000|2022-01-21 17:44:30|39363.1|39323.1|39355.2|39315.2|39363.1|39323.1|39350.2|39310.2|5
1642787090000|2022-01-21 17:44:50|39350.2|39310.2|39352.3|39312.3|39355.2|39315.2|39350.2|39310.2|5
1642787100000|2022-01-21 17:45:00|39350.2|39310.2|39352.3|39312.3|39352.3|39312.3|39350.2|39310.2|12
1642787120000|2022-01-21 17:45:20|39357.3|39317.3|39357.3|39317.3|39365.2|39325.2|39355.2|39315.2|14
1642787130000|2022-01-21 17:45:30|39355.2|39315.2|39352.3|39312.3|39355.2|39315.2|39352.3|39312.3|7
1642787140000|2022-01-21 17:45:40|39349.4|39309.4|39342.3|39302.3|39349.4|39309.4|39342.3|39302.3|6
1642787160000|2022-01-21 17:46:00|39337.3|39297.3|39337.3|39297.3|39342.3|39302.3|39337.3|39297.3|2
1642787170000|2022-01-21 17:46:10|39340.2|39300.2|39342.3|39302.3|39342.3|39302.3|39340.2|39300.2|1
1642787180000|2022-01-21 17:46:20|39340.2|39300.2|39335.2|39295.2|39342.3|39302.3|39335.2|39295.2|14
1642787190000|2022-01-21 17:46:30|39340.2|39300.2|39340.2|39300.2|39340.2|39300.2|39340.2|39300.2|2
1642787200000|2022-01-21 17:46:40|39337.3|39297.3|39335.2|39295.2|39337.3|39297.3|39335.2|39295.2|11
1642787210000|2022-01-21 17:46:50|39340.2|39300.2|39335.2|39295.2|39340.2|39300.2|39335.2|39295.2|3
1642787220000|2022-01-21 17:47:00|39337.3|39297.3|39335.2|39295.2|39340.2|39300.2|39335.2|39295.2|6
1642787230000|2022-01-21 17:47:10|39342.3|39302.3|39342.3|39302.3|39342.3|39302.3|39340.2|39300.2|4
1642787240000|2022-01-21 17:47:20|39337.3|39297.3|39340.2|39300.2|39345.2|39305.2|39337.3|39297.3|15
1642787250000|2022-01-21 17:47:30|39342.3|39302.3|39355.2|39315.2|39355.2|39315.2|39332.3|39292.3|17
1642787260000|2022-01-21 17:47:40|39348.1|39308.1|39350.2|39310.2|39355.2|39315.2|39348.1|39308.1|3
1642787270000|2022-01-21 17:47:50|39348.1|39308.1|39355.2|39315.2|39355.2|39315.2|39348.1|39308.1|2
1642787280000|2022-01-21 17:48:00|39352.3|39312.3|39353.1|39313.1|39365.2|39325.2|39348.1|39308.1|23
1642787290000|2022-01-21 17:48:10|39355.2|39315.2|39365.2|39325.2|39373.1|39333.1|39355.2|39315.2|56
1642787300000|2022-01-21 17:48:20|39383.1|39343.1|39383.1|39343.1|39393.1|39353.1|39375.2|39335.2|26
1642787310000|2022-01-21 17:48:30|39385.2|39345.2|39375.2|39335.2|39385.2|39345.2|39375.2|39335.2|11
1642787320000|2022-01-21 17:48:40|39377.3|39337.3|39383.1|39343.1|39385.2|39345.2|39373.1|39333.1|35
1642787330000|2022-01-21 17:48:50|39385.2|39345.2|39418.1|39378.1|39423.1|39383.1|39381|39341|16
1642787340000|2022-01-21 17:49:00|39425.2|39385.2|39421|39381|39425.2|39385.2|39413.1|39373.1|49
1642787350000|2022-01-21 17:49:10|39418.1|39378.1|39441|39401|39441|39401|39418.1|39378.1|40
1642787360000|2022-01-21 17:49:20|39443.9|39403.9|39461|39421|39474.7|39434.7|39441|39401|37
1642787370000|2022-01-21 17:49:30|39463.1|39423.1|39478.1|39438.1|39481|39441|39461|39421|11
1642787380000|2022-01-21 17:49:40|39476|39436|39471|39431|39476|39436|39468.1|39428.1|9
1642787390000|2022-01-21 17:49:50|39468.1|39428.1|39471|39431|39471|39431|39468.1|39428.1|3
1642787400000|2022-01-21 17:50:00|39466|39426|39461|39421|39468.1|39428.1|39461|39421|6
1642787410000|2022-01-21 17:50:10|39471|39431|39466|39426|39471|39431|39463.1|39423.1|2
1642787420000|2022-01-21 17:50:20|39463.1|39423.1|39448.1|39408.1|39466|39426|39448.1|39408.1|23
1642787430000|2022-01-21 17:50:30|39451|39411|39451|39411|39451|39411|39441|39401|9
1642787440000|2022-01-21 17:50:40|39448.1|39408.1|39468.1|39428.1|39473.1|39433.1|39446|39406|29
1642787450000|2022-01-21 17:50:50|39463.1|39423.1|39471|39431|39471|39431|39461|39421|7
1642787460000|2022-01-21 17:51:00|39473.1|39433.1|39463.9|39423.9|39473.1|39433.1|39463.9|39423.9|15
1642787470000|2022-01-21 17:51:10|39461|39421|39471|39431|39471|39431|39461|39421|8
1642787480000|2022-01-21 17:51:20|39473.9|39433.9|39471|39431|39473.9|39433.9|39468.1|39428.1|14
1642787490000|2022-01-21 17:51:30|39473.1|39433.1|39486|39446|39488.9|39448.9|39471|39431|5
1642787500000|2022-01-21 17:51:40|39491|39451|39483.9|39443.9|39491|39451|39481|39441|7
1642787510000|2022-01-21 17:51:50|39481.8|39441.8|39483.9|39443.9|39486|39446|39481|39441|4
1642787520000|2022-01-21 17:52:00|39481|39441|39478.9|39438.9|39481|39441|39453.9|39413.9|42
1642787530000|2022-01-21 17:52:10|39481|39441|39483.9|39443.9|39488.9|39448.9|39481|39441|10
1642787540000|2022-01-21 17:52:20|39485.2|39445.2|39481|39441|39488.9|39448.9|39481|39441|13
1642787550000|2022-01-21 17:52:30|39488.9|39448.9|39473.9|39433.9|39491|39451|39473.9|39433.9|55
1642787560000|2022-01-21 17:52:40|39471|39431|39468.9|39428.9|39471|39431|39468.9|39428.9|8
1642787570000|2022-01-21 17:52:50|39471|39431|39471|39431|39478.9|39438.9|39471|39431|10
1642787580000|2022-01-21 17:53:00|39468.9|39428.9|39476|39436|39481|39441|39468.9|39428.9|32
1642787590000|2022-01-21 17:53:10|39481|39441|39446|39406|39481|39441|39446|39406|28
1642787600000|2022-01-21 17:53:20|39441|39401|39445.2|39405.2|39451|39411|39441|39401|38
1642787610000|2022-01-21 17:53:30|39435.2|39395.2|39425.2|39385.2|39435.2|39395.2|39425.2|39385.2|16
1642787620000|2022-01-21 17:53:40|39418.1|39378.1|39428.1|39388.1|39438.9|39398.9|39418.1|39378.1|20
1642787630000|2022-01-21 17:53:50|39433.1|39393.1|39428.1|39388.1|39433.1|39393.1|39428.1|39388.1|0
1642787640000|2022-01-21 17:54:00|39433.1|39393.1|39433.1|39393.1|39433.1|39393.1|39428.1|39388.1|1
1642787650000|2022-01-21 17:54:10|39431|39391|39415.2|39375.2|39431|39391|39413.1|39373.1|27
1642787660000|2022-01-21 17:54:20|39425.2|39385.2|39420.2|39380.2|39425.2|39385.2|39418.1|39378.1|23
1642787670000|2022-01-21 17:54:30|39408.1|39368.1|39415.2|39375.2|39415.2|39375.2|39408.1|39368.1|9
1642787680000|2022-01-21 17:54:40|39413.1|39373.1|39418.1|39378.1|39425.2|39385.2|39413.1|39373.1|10
1642787690000|2022-01-21 17:54:50|39423.1|39383.1|39418.1|39378.1|39423.1|39383.1|39418.1|39378.1|7
1642787700000|2022-01-21 17:55:00|39423.1|39383.1|39415.2|39375.2|39423.1|39383.1|39415.2|39375.2|4
1642787710000|2022-01-21 17:55:10|39425.2|39385.2|39425.2|39385.2|39425.2|39385.2|39425.2|39385.2|4
1642787720000|2022-01-21 17:55:20|39423.1|39383.1|39405.2|39365.2|39425.2|39385.2|39405.2|39365.2|11
1642787730000|2022-01-21 17:55:30|39400.2|39360.2|39400.2|39360.2|39400.2|39360.2|39400.2|39360.2|9
1642787740000|2022-01-21 17:55:40|39397.3|39357.3|39397.3|39357.3|39397.3|39357.3|39397.3|39357.3|29
1642787750000|2022-01-21 17:55:50|39390.2|39350.2|39402.3|39362.3|39402.3|39362.3|39390.2|39350.2|21
1642787760000|2022-01-21 17:56:00|39409.4|39369.4|39412.3|39372.3|39412.3|39372.3|39407.3|39367.3|8
1642787770000|2022-01-21 17:56:10|39417.3|39377.3|39402.3|39362.3|39417.3|39377.3|39402.3|39362.3|4
1642787790000|2022-01-21 17:56:30|39392.3|39352.3|39400.2|39360.2|39400.2|39360.2|39387.3|39347.3|13
1642787800000|2022-01-21 17:56:40|39405.2|39365.2|39415.2|39375.2|39415.2|39375.2|39405.2|39365.2|3
1642787810000|2022-01-21 17:56:50|39408.1|39368.1|39415.2|39375.2|39415.2|39375.2|39408.1|39368.1|0
1642787820000|2022-01-21 17:57:00|39413.1|39373.1|39410.2|39370.2|39415.2|39375.2|39405.2|39365.2|10
1642787830000|2022-01-21 17:57:10|39423.1|39383.1|39400.2|39360.2|39425.2|39385.2|39398.1|39358.1|11
1642787840000|2022-01-21 17:57:20|39403.1|39363.1|39405.2|39365.2|39405.2|39365.2|39390.2|39350.2|5
1642787850000|2022-01-21 17:57:30|39410.2|39370.2|39415.2|39375.2|39415.2|39375.2|39408.1|39368.1|1
1642787860000|2022-01-21 17:57:40|39423.1|39383.1|39408.1|39368.1|39423.1|39383.1|39408.1|39368.1|5
1642787870000|2022-01-21 17:57:50|39405.2|39365.2|39400.2|39360.2|39405.2|39365.2|39400.2|39360.2|0
1642787880000|2022-01-21 17:58:00|39402.3|39362.3|39410.2|39370.2|39415.2|39375.2|39402.3|39362.3|5
1642787890000|2022-01-21 17:58:10|39413.1|39373.1|39415.2|39375.2|39415.2|39375.2|39413.1|39373.1|0
1642787900000|2022-01-21 17:58:20|39425.2|39385.2|39423.1|39383.1|39425.2|39385.2|39415.2|39375.2|5
1642787910000|2022-01-21 17:58:30|39425.2|39385.2|39411|39371|39425.2|39385.2|39411|39371|4
1642787920000|2022-01-21 17:58:40|39413.1|39373.1|39413.1|39373.1|39415.2|39375.2|39413.1|39373.1|0
1642787930000|2022-01-21 17:58:50|39408.1|39368.1|39425.2|39385.2|39425.2|39385.2|39408.1|39368.1|5
1642787940000|2022-01-21 17:59:00|39423.1|39383.1|39418.1|39378.1|39423.1|39383.1|39418.1|39378.1|1
1642787950000|2022-01-21 17:59:10|39415.2|39375.2|39408.1|39368.1|39415.2|39375.2|39408.1|39368.1|4
1642787960000|2022-01-21 17:59:20|39400.2|39360.2|39400.2|39360.2|39400.2|39360.2|39400.2|39360.2|4
1642787970000|2022-01-21 17:59:30|39402.3|39362.3|39402.3|39362.3|39405.2|39365.2|39400.2|39360.2|0
1642787980000|2022-01-21 17:59:40|39400.2|39360.2|39405.2|39365.2|39405.2|39365.2|39400.2|39360.2|5
1642787990000|2022-01-21 17:59:50|39395.2|39355.2|39400.2|39360.2|39405.2|39365.2|39392.3|39352.3|28
1642788000000|2022-01-21 18:00:00|39402.3|39362.3|39395.2|39355.2|39407.3|39367.3|39395.2|39355.2|1
1642788010000|2022-01-21 18:00:10|39392.3|39352.3|39395.2|39355.2|39395.2|39355.2|39387.3|39347.3|4
1642788020000|2022-01-21 18:00:20|39402.3|39362.3|39395.2|39355.2|39405.2|39365.2|39395.2|39355.2|10
1642788030000|2022-01-21 18:00:30|39397.3|39357.3|39395.2|39355.2|39402.3|39362.3|39395.2|39355.2|3
1642788040000|2022-01-21 18:00:40|39392.2|39352.2|39392.2|39352.2|39392.2|39352.2|39392.2|39352.2|1
1642788050000|2022-01-21 18:00:50|39387.2|39347.2|39390.2|39350.2|39390.2|39350.2|39387.2|39347.2|1
1642788060000|2022-01-21 18:01:00|39387.2|39347.2|39392.2|39352.2|39395.2|39355.2|39387.2|39347.2|0
1642788070000|2022-01-21 18:01:10|39387.2|39347.2|39375.2|39335.2|39387.2|39347.2|39375.2|39335.2|1
1642788080000|2022-01-21 18:01:20|39365.2|39325.2|39372.2|39332.2|39375.2|39335.2|39363.1|39323.1|20
1642788100000|2022-01-21 18:01:40|39367.2|39327.2|39372.2|39332.2|39372.2|39332.2|39367.2|39327.2|0
1642788110000|2022-01-21 18:01:50|39370.2|39330.2|39372.2|39332.2|39372.2|39332.2|39370.2|39330.2|2
1642788120000|2022-01-21 18:02:00|39375.2|39335.2|39375.2|39335.2|39377.2|39337.2|39372.2|39332.2|7
1642788130000|2022-01-21 18:02:10|39377.2|39337.2|39392.2|39352.2|39392.2|39352.2|39377.2|39337.2|7
1642788140000|2022-01-21 18:02:20|39390.2|39350.2|39395.2|39355.2|39395.2|39355.2|39390.2|39350.2|0
1642788150000|2022-01-21 18:02:30|39392.2|39352.2|39392.2|39352.2|39392.2|39352.2|39392.2|39352.2|2
1642788160000|2022-01-21 18:02:40|39395.2|39355.2|39395.2|39355.2|39395.2|39355.2|39392.2|39352.2|1
1642788170000|2022-01-21 18:02:50|39400.2|39360.2|39400.1|39360.1|39400.2|39360.2|39400.1|39360.1|4
1642788180000|2022-01-21 18:03:00|39402.2|39362.2|39390.1|39350.1|39405.1|39365.1|39385.1|39345.1|13
1642788190000|2022-01-21 18:03:10|39393.1|39353.1|39392.2|39352.2|39393.1|39353.1|39385.1|39345.1|1
1642788210000|2022-01-21 18:03:30|39395.1|39355.1|39398.1|39358.1|39398.1|39358.1|39395.1|39355.1|0
1642788220000|2022-01-21 18:03:40|39395.1|39355.1|39395.1|39355.1|39395.1|39355.1|39395.1|39355.1|1
1642788230000|2022-01-21 18:03:50|39385.1|39345.1|39390.1|39350.1|39392.2|39352.2|39385.1|39345.1|3
1642788240000|2022-01-21 18:04:00|39387.2|39347.2|39395.1|39355.1|39395.1|39355.1|39380.1|39340.1|0
1642788250000|2022-01-21 18:04:10|39385.1|39345.1|39382.2|39342.2|39385.1|39345.1|39382.2|39342.2|18
1642788260000|2022-01-21 18:04:20|39390.1|39350.1|39392.2|39352.2|39395.1|39355.1|39390.1|39350.1|0
1642788280000|2022-01-21 18:04:40|39395.1|39355.1|39390.1|39350.1|39395.1|39355.1|39390.1|39350.1|2
1642788290000|2022-01-21 18:04:50|39393.1|39353.1|39385.1|39345.1|39395.1|39355.1|39385.1|39345.1|1
1642788300000|2022-01-21 18:05:00|39388|39348|39395.1|39355.1|39395.1|39355.1|39388|39348|15
1642788320000|2022-01-21 18:05:20|39385.1|39345.1|39385.1|39345.1|39385.1|39345.1|39377.2|39337.2|3
1642788340000|2022-01-21 18:05:40|39390.1|39350.1|39390.1|39350.1|39392.2|39352.2|39385.1|39345.1|1
1642788350000|2022-01-21 18:05:50|||||||||1
1642788360000|2022-01-21 18:06:00|39395.1|39355.1|39392.2|39352.2|39395.1|39355.1|39383|39343|4
1642788370000|2022-01-21 18:06:10|39395.1|39355.1|39395.1|39355.1|39395.1|39355.1|39395.1|39355.1|0
1642788380000|2022-01-21 18:06:20|39390.1|39350.1|39390.1|39350.1|39390.1|39350.1|39390.1|39350.1|2
1642788390000|2022-01-21 18:06:30|39395.1|39355.1|39395.1|39355.1|39395.1|39355.1|39395.1|39355.1|0
1642788400000|2022-01-21 18:06:40|39390.1|39350.1|39385.1|39345.1|39392.2|39352.2|39385.1|39345.1|1
1642788420000|2022-01-21 18:07:00|39390.1|39350.1|39392.2|39352.2|39392.2|39352.2|39390.1|39350.1|2
1642788430000|2022-01-21 18:07:10|39390.1|39350.1|39395.1|39355.1|39395.1|39355.1|39390.1|39350.1|0
1642788440000|2022-01-21 18:07:20|39387.2|39347.2|39405.1|39365.1|39405.1|39365.1|39387.2|39347.2|3
1642788450000|2022-01-21 18:07:30|39402.2|39362.2|39400.1|39360.1|39402.2|39362.2|39395.1|39355.1|1
1642788460000|2022-01-21 18:07:40|||||||||10
1642788470000|2022-01-21 18:07:50|||||||||11
1642788480000|2022-01-21 18:08:00|39398|39358|39405.1|39365.1|39405.1|39365.1|39398|39358|0
1642788490000|2022-01-21 18:08:10|39413|39373|39405.1|39365.1|39413|39373|39405.1|39365.1|13
1642788500000|2022-01-21 18:08:20|39415.1|39375.1|39415.1|39375.1|39415.1|39375.1|39415.1|39375.1|2
1642788520000|2022-01-21 18:08:40|39410.1|39370.1|39405.1|39365.1|39415.1|39375.1|39405.1|39365.1|2
1642788530000|2022-01-21 18:08:50|39410.1|39370.1|39410.1|39370.1|39410.1|39370.1|39410.1|39370.1|0
1642788540000|2022-01-21 18:09:00|39415.1|39375.1|39415.1|39375.1|39415.1|39375.1|39415.1|39375.1|3
1642788550000|2022-01-21 18:09:10|39417.2|39377.2|39415.1|39375.1|39417.2|39377.2|39415.1|39375.1|1
1642788560000|2022-01-21 18:09:20|39412.2|39372.2|39410.1|39370.1|39412.2|39372.2|39410.1|39370.1|2
1642788570000|2022-01-21 18:09:30|39413|39373|39415.1|39375.1|39415.1|39375.1|39413|39373|0
1642788580000|2022-01-21 18:09:40|||||||||8
1642788600000|2022-01-21 18:10:00|39405.1|39365.1|39405.1|39365.1|39405.1|39365.1|39405.1|39365.1|4
1642788610000|2022-01-21 18:10:10|||||||||22
1642788620000|2022-01-21 18:10:20|39415.1|39375.1|39423|39383|39423|39383|39415.1|39375.1|12
1642788630000|2022-01-21 18:10:30|39420.1|39380.1|39420.1|39380.1|39420.1|39380.1|39418|39378|2
1642788650000|2022-01-21 18:10:50|39427.2|39387.2|39463|39423|39467.2|39427.2|39427.2|39387.2|11
1642788660000|2022-01-21 18:11:00|39473|39433|39485.1|39445.1|39485.1|39445.1|39468|39428|4
1642788670000|2022-01-21 18:11:10|39490.1|39450.1|39522.2|39482.2|39525.1|39485.1|39490.1|39450.1|6
1642788680000|2022-01-21 18:11:20|39525.1|39485.1|39522.2|39482.2|39525.1|39485.1|39515.1|39475.1|9
1642788690000|2022-01-21 18:11:30|39525.1|39485.1|39520.1|39480.1|39530.1|39490.1|39520.1|39480.1|5
1642788700000|2022-01-21 18:11:40|39517.2|39477.2|39505.1|39465.1|39517.2|39477.2|39505.1|39465.1|7
1642788710000|2022-01-21 18:11:50|39502.2|39462.2|39495.1|39455.1|39502.2|39462.2|39485.1|39445.1|14
1642788720000|2022-01-21 18:12:00|39497.2|39457.2|39475.1|39435.1|39497.2|39457.2|39470.1|39430.1|6
1642788730000|2022-01-21 18:12:10|39487.2|39447.2|39490.1|39450.1|39490.1|39450.1|39487.2|39447.2|3
1642788740000|2022-01-21 18:12:20|39475.1|39435.1|39462.2|39422.2|39475.1|39435.1|39460.1|39420.1|3
1642788750000|2022-01-21 18:12:30|39457.2|39417.2|39455.1|39415.1|39462.2|39422.2|39452.2|39412.2|11
1642788760000|2022-01-21 18:12:40|39452.2|39412.2|39455.1|39415.1|39460.1|39420.1|39452.2|39412.2|1
1642788770000|2022-01-21 18:12:50|39452.2|39412.2|39452.2|39412.2|39452.2|39412.2|39452.2|39412.2|0
1642788780000|2022-01-21 18:13:00|39460.1|39420.1|39460.1|39420.1|39460.1|39420.1|39458|39418|4
1642788790000|2022-01-21 18:13:10|39475.1|39435.1|39472.2|39432.2|39477.2|39437.2|39467.2|39427.2|9
1642788800000|2022-01-21 18:13:20|39475.1|39435.1|39472.2|39432.2|39485.1|39445.1|39472.2|39432.2|6
1642788810000|2022-01-21 18:13:30|39475.1|39435.1|39482.2|39442.2|39482.2|39442.2|39475.1|39435.1|1
1642788820000|2022-01-21 18:13:40|39475.1|39435.1|39472.2|39432.2|39475.1|39435.1|39465.1|39425.1|3
1642788830000|2022-01-21 18:13:50|39475.1|39435.1|39467.2|39427.2|39482.2|39442.2|39467.2|39427.2|4
1642788840000|2022-01-21 18:14:00|39473|39433|39480.1|39440.1|39485.1|39445.1|39473|39433|5
1642788850000|2022-01-21 18:14:10|39482.2|39442.2|39465.1|39425.1|39482.2|39442.2|39465.1|39425.1|4
1642788860000|2022-01-21 18:14:20|39475.1|39435.1|39462.2|39422.2|39475.1|39435.1|39462.2|39422.2|22
1642788870000|2022-01-21 18:14:30|39460.1|39420.1|39462.2|39422.2|39462.2|39422.2|39460.1|39420.1|0
1642788880000|2022-01-21 18:14:40|39460.1|39420.1|39457.2|39417.2|39460.1|39420.1|39457.2|39417.2|0
1642788890000|2022-01-21 18:14:50|39459.3|39419.3|39462.2|39422.2|39462.2|39422.2|39455.1|39415.1|9
1642788900000|2022-01-21 18:15:00|39458|39418|39462.2|39422.2|39462.2|39422.2|39458|39418|0
1642788910000|2022-01-21 18:15:10|39460.1|39420.1|39455.1|39415.1|39462.2|39422.2|39455.1|39415.1|2
1642788920000|2022-01-21 18:15:20|39452.2|39412.2|39457.2|39417.2|39457.2|39417.2|39452.2|39412.2|2
1642788930000|2022-01-21 18:15:30|39452.2|39412.2|39447.2|39407.2|39452.2|39412.2|39447.2|39407.2|1
1642788940000|2022-01-21 18:15:40|39445.1|39405.1|39437.2|39397.2|39445.1|39405.1|39437.2|39397.2|1
1642788950000|2022-01-21 18:15:50|39443|39403|39438|39398|39443|39403|39438|39398|40
1642788960000|2022-01-21 18:16:00|39440.9|39400.9|39448|39408|39453|39413|39438|39398|11
1642788970000|2022-01-21 18:16:10|39445.1|39405.1|39448|39408|39448|39408|39445.1|39405.1|3
1642788980000|2022-01-21 18:16:20|39445.1|39405.1|39448|39408|39448|39408|39445.1|39405.1|3
1642788990000|2022-01-21 18:16:30|||||||||2
1642789000000|2022-01-21 18:16:40|39450.9|39410.9|39440.9|39400.9|39450.9|39410.9|39440.9|39400.9|4
1642789010000|2022-01-21 18:16:50|39448|39408|39445.9|39405.9|39448|39408|39443|39403|3
1642789020000|2022-01-21 18:17:00|39448|39408|39448|39408|39450.9|39410.9|39443|39403|5
1642789030000|2022-01-21 18:17:10|39443|39403|39448|39408|39450.9|39410.9|39443|39403|0
1642789040000|2022-01-21 18:17:20|39450.9|39410.9|39448.8|39408.8|39450.9|39410.9|39448.8|39408.8|0
1642789050000|2022-01-21 18:17:30|39443|39403|39428|39388|39443|39403|39428|39388|1
1642789060000|2022-01-21 18:17:40|39423|39383|39438|39398|39440.9|39400.9|39423|39383|2
1642789070000|2022-01-21 18:17:50|39428|39388|39428|39388|39433|39393|39423|39383|9
1642789080000|2022-01-21 18:18:00|39425.1|39385.1|39430.1|39390.1|39430.1|39390.1|39425.1|39385.1|3
1642789090000|2022-01-21 18:18:10|39435.1|39395.1|39420.1|39380.1|39440.1|39400.1|39420.1|39380.1|7
1642789100000|2022-01-21 18:18:20|39423|39383|39425.1|39385.1|39430.1|39390.1|39423|39383|1
1642789110000|2022-01-21 18:18:30|39423|39383|39420.1|39380.1|39423|39383|39415.1|39375.1|2
1642789120000|2022-01-21 18:18:40|39422.2|39382.2|39415.1|39375.1|39422.2|39382.2|39415.1|39375.1|0
1642789130000|2022-01-21 18:18:50|39420.1|39380.1|39417.2|39377.2|39420.1|39380.1|39417.2|39377.2|0
1642789140000|2022-01-21 18:19:00|39420.1|39380.1|39420.1|39380.1|39425.1|39385.1|39420.1|39380.1|1
1642789150000|2022-01-21 18:19:10|39425.1|39385.1|39425.1|39385.1|39432.2|39392.2|39425.1|39385.1|0
1642789160000|2022-01-21 18:19:20|39428|39388|39430.1|39390.1|39430.1|39390.1|39425.1|39385.1|1
1642789170000|2022-01-21 18:19:30|39432.2|39392.2|39432.2|39392.2|39432.2|39392.2|39425.1|39385.1|2
1642789180000|2022-01-21 18:19:40|39430.1|39390.1|39428|39388|39432.2|39392.2|39425.1|39385.1|0
1642789190000|2022-01-21 18:19:50|39425.1|39385.1|39428|39388|39430.1|39390.1|39425.1|39385.1|6
1642789200000|2022-01-21 18:20:00|39430.1|39390.1|39415.1|39375.1|39430.1|39390.1|39415.1|39375.1|3
1642789220000|2022-01-21 18:20:20|39422.2|39382.2|39422.2|39382.2|39422.2|39382.2|39422.2|39382.2|1
1642789230000|2022-01-21 18:20:30|39417.2|39377.2|39415.1|39375.1|39417.2|39377.2|39415.1|39375.1|0
1642789240000|2022-01-21 18:20:40|||||||||3
1642789250000|2022-01-21 18:20:50|39412.2|39372.2|39412.2|39372.2|39412.2|39372.2|39412.2|39372.2|3
1642789260000|2022-01-21 18:21:00|39410.1|39370.1|39415.1|39375.1|39415.1|39375.1|39410.1|39370.1|2
1642789270000|2022-01-21 18:21:10|39412.2|39372.2|39410.1|39370.1|39412.2|39372.2|39410.1|39370.1|1
1642789280000|2022-01-21 18:21:20|39412.2|39372.2|39408|39368|39415.1|39375.1|39405.1|39365.1|2
1642789290000|2022-01-21 18:21:30|39405.1|39365.1|39405.1|39365.1|39405.1|39365.1|39402.2|39362.2|4
1642789300000|2022-01-21 18:21:40|39410.1|39370.1|39408|39368|39410.1|39370.1|39408|39368|2
1642789310000|2022-01-21 18:21:50|39410.1|39370.1|39395.1|39355.1|39410.9|39370.9|39393|39353|2
1642789320000|2022-01-21 18:22:00|39398|39358|39418|39378|39418|39378|39398|39358|32
1642789340000|2022-01-21 18:22:20|39415.1|39375.1|39415.1|39375.1|39415.1|39375.1|39415.1|39375.1|4
1642789350000|2022-01-21 18:22:30|39418|39378|39405.1|39365.1|39418|39378|39405.1|39365.1|17
1642789360000|2022-01-21 18:22:40|39395.1|39355.1|39395.1|39355.1|39405.1|39365.1|39395.1|39355.1|4
1642789370000|2022-01-21 18:22:50|39398|39358|39405.1|39365.1|39405.1|39365.1|39395.1|39355.1|7
1642789380000|2022-01-21 18:23:00|39398|39358|39398|39358|39405.1|39365.1|39395.1|39355.1|6
1642789390000|2022-01-21 18:23:10|39405.1|39365.1|39405.1|39365.1|39405.1|39365.1|39405.1|39365.1|0
1642789400000|2022-01-21 18:23:20|39395.1|39355.1|39395.1|39355.1|39395.1|39355.1|39395.1|39355.1|3
1642789410000|2022-01-21 18:23:30|39393|39353|39400.1|39360.1|39400.1|39360.1|39390.1|39350.1|4
1642789420000|2022-01-21 18:23:40|39405.1|39365.1|39403|39363|39410.1|39370.1|39398|39358|14
1642789430000|2022-01-21 18:23:50|39408|39368|39410.9|39370.9|39413|39373|39408|39368|6
1642789440000|2022-01-21 18:24:00|39413|39373|39403|39363|39413|39373|39403|39363|1
1642789450000|2022-01-21 18:24:10|39408|39368|39405.1|39365.1|39413|39373|39405.1|39365.1|2
1642789460000|2022-01-21 18:24:20|39393|39353|39393|39353|39393|39353|39393|39353|5
1642789470000|2022-01-21 18:24:30|39395.1|39355.1|39405.9|39365.9|39405.9|39365.9|39395.1|39355.1|3
1642789480000|2022-01-21 18:24:40|39403.8|39363.8|39405.9|39365.9|39410.9|39370.9|39400.9|39360.9|0
1642789490000|2022-01-21 18:24:50|39403.8|39363.8|39410.9|39370.9|39410.9|39370.9|39403.8|39363.8|0
1642789500000|2022-01-21 18:25:00|39408|39368|39420.9|39380.9|39420.9|39380.9|39408|39368|9
1642789510000|2022-01-21 18:25:10|39415.9|39375.9|39423.8|39383.8|39428.8|39388.8|39415.9|39375.9|8
1642789520000|2022-01-21 18:25:20|39420.9|39380.9|39418|39378|39430.9|39390.9|39418|39378|5
1642789530000|2022-01-21 18:25:30|39415.9|39375.9|39415.9|39375.9|39420.9|39380.9|39410.9|39370.9|4
1642789540000|2022-01-21 18:25:40|39418|39378|39415.9|39375.9|39420.9|39380.9|39415.9|39375.9|2
1642789550000|2022-01-21 18:25:50|39418|39378|39415.9|39375.9|39418|39378|39415.9|39375.9|1
1642789560000|2022-01-21 18:26:00|39420.9|39380.9|39420.9|39380.9|39420.9|39380.9|39420.9|39380.9|2
1642789570000|2022-01-21 18:26:10|39403|39363|39390.9|39350.9|39403|39363|39390.9|39350.9|3
1642789580000|2022-01-21 18:26:20|39383.8|39343.8|39383.8|39343.8|39383.8|39343.8|39380.9|39340.9|7
1642789590000|2022-01-21 18:26:30|39386.7|39346.7|39390.9|39350.9|39390.9|39350.9|39380.9|39340.9|6
1642789600000|2022-01-21 18:26:40|39380.9|39340.9|39380.9|39340.9|39380.9|39340.9|39378|39338|22
1642789610000|2022-01-21 18:26:50|39378|39338|39370.9|39330.9|39378|39338|39370.9|39330.9|3
1642789620000|2022-01-21 18:27:00|39368|39328|39368|39328|39368|39328|39368|39328|2
1642789640000|2022-01-21 18:27:20|39363|39323|39358|39318|39368|39328|39358|39318|6
1642789650000|2022-01-21 18:27:30|39360.9|39320.9|39360.9|39320.9|39368|39328|39360.9|39320.9|4
1642789660000|2022-01-21 18:27:40|39358|39318|39358|39318|39358|39318|39355.9|39315.9|0
1642789670000|2022-01-21 18:27:50|39340.9|39300.9|39330.9|39290.9|39343.8|39303.8|39330.9|39290.9|19
1642789680000|2022-01-21 18:28:00|39340.9|39300.9|39355.9|39315.9|39355.9|39315.9|39340.9|39300.9|8
1642789690000|2022-01-21 18:28:10|39350.9|39310.9|39350.9|39310.9|39350.9|39310.9|39350.9|39310.9|0
1642789700000|2022-01-21 18:28:20|39345.9|39305.9|39350.9|39310.9|39350.9|39310.9|39345.9|39305.9|1
1642789710000|2022-01-21 18:28:30|39355.9|39315.9|39350.9|39310.9|39360.9|39320.9|39350.9|39310.9|6
1642789730000|2022-01-21 18:28:50|39353.8|39313.8|39353.8|39313.8|39355.9|39315.9|39350.9|39310.9|1
1642789740000|2022-01-21 18:29:00|39350.9|39310.9|39345.9|39305.9|39350.9|39310.9|39340.9|39300.9|12
1642789760000|2022-01-21 18:29:20|||||||||2
1642789770000|2022-01-21 18:29:30|39338|39298|39345.9|39305.9|39345.9|39305.9|39338|39298|7
1642789780000|2022-01-21 18:29:40|39350.9|39310.9|39345.9|39305.9|39350.9|39310.9|39345.9|39305.9|0
1642789790000|2022-01-21 18:29:50|39343|39303|39343|39303|39345.1|39305.1|39333|39293|6
1642789800000|2022-01-21 18:30:00|39338|39298|39348|39308|39348|39308|39338|39298|9
1642789810000|2022-01-21 18:30:10|39355.1|39315.1|39348|39308|39355.1|39315.1|39348|39308|3
1642789820000|2022-01-21 18:30:20|39345.1|39305.1|39348|39308|39355.1|39315.1|39338|39298|11
1642789830000|2022-01-21 18:30:30|39350.1|39310.1|39355.1|39315.1|39358|39318|39350.1|39310.1|6
1642789840000|2022-01-21 18:30:40|39345.1|39305.1|39358|39318|39358|39318|39345.1|39305.1|41
1642789860000|2022-01-21 18:31:00|39353|39313|39358|39318|39358|39318|39353|39313|3
1642789870000|2022-01-21 18:31:10|39370.9|39330.9|39370.9|39330.9|39370.9|39330.9|39370.9|39330.9|25
1642789880000|2022-01-21 18:31:20|39365.9|39325.9|39368.8|39328.8|39370.9|39330.9|39360.9|39320.9|5
1642789890000|2022-01-21 18:31:30|39363.8|39323.8|39370.9|39330.9|39370.9|39330.9|39361.7|39321.7|1
1642789900000|2022-01-21 18:31:40|39363.8|39323.8|39363.8|39323.8|39363.8|39323.8|39358.8|39318.8|3
1642789920000|2022-01-21 18:32:00|39365.9|39325.9|39360.9|39320.9|39370.9|39330.9|39360.9|39320.9|3
1642789930000|2022-01-21 18:32:10|||||||||4
1642789940000|2022-01-21 18:32:20|39368.8|39328.8|39358.8|39318.8|39368.8|39328.8|39358.8|39318.8|2
1642789950000|2022-01-21 18:32:30|39355.9|39315.9|39370.9|39330.9|39376.7|39336.7|39353.8|39313.8|4
1642789960000|2022-01-21 18:32:40|39363.8|39323.8|39360.9|39320.9|39370.9|39330.9|39360.9|39320.9|7
1642789970000|2022-01-21 18:32:50|39368|39328|39365.9|39325.9|39368|39328|39363.8|39323.8|7
1642789980000|2022-01-21 18:33:00|39370.9|39330.9|39348|39308|39370.9|39330.9|39345.1|39305.1|12
1642789990000|2022-01-21 18:33:10|39353|39313|39353|39313|39353|39313|39348|39308|1
1642790000000|2022-01-21 18:33:20|39348|39308|39348|39308|39353|39313|39348|39308|5
1642790010000|2022-01-21 18:33:30|39345.1|39305.1|39345.1|39305.1|39350.1|39310.1|39345.1|39305.1|10
1642790020000|2022-01-21 18:33:40|39363|39323|39360.1|39320.1|39363|39323|39345.1|39305.1|12
1642790030000|2022-01-21 18:33:50|39355.1|39315.1|39348|39308|39360.1|39320.1|39348|39308|3
1642790040000|2022-01-21 18:34:00|39355.1|39315.1|39360.1|39320.1|39365.1|39325.1|39355.1|39315.1|2
1642790050000|2022-01-21 18:34:10|39362.2|39322.2|39355.1|39315.1|39362.2|39322.2|39355.1|39315.1|1
1642790060000|2022-01-21 18:34:20|39352.2|39312.2|39365.1|39325.1|39375.1|39335.1|39350.1|39310.1|10
1642790070000|2022-01-21 18:34:30|39370.1|39330.1|39378|39338|39380.1|39340.1|39370.1|39330.1|4
1642790080000|2022-01-21 18:34:40|39380.9|39340.9|39385.1|39345.1|39385.1|39345.1|39380.9|39340.9|2
1642790090000|2022-01-21 18:34:50|39375.1|39335.1|39378|39338|39392.2|39352.2|39375.1|39335.1|6
1642790100000|2022-01-21 18:35:00|39375.1|39335.1|39382.2|39342.2|39382.2|39342.2|39375.1|39335.1|1
1642790110000|2022-01-21 18:35:10|39385.1|39345.1|39370.1|39330.1|39385.1|39345.1|39370.1|39330.1|3
1642790120000|2022-01-21 18:35:20|39368|39328|39362.2|39322.2|39370.1|39330.1|39357.2|39317.2|15
1642790130000|2022-01-21 18:35:30|39357.2|39317.2|39355.1|39315.1|39365.1|39325.1|39355.1|39315.1|4
1642790140000|2022-01-21 18:35:40|39360.1|39320.1|39360.1|39320.1|39360.1|39320.1|39360.1|39320.1|3
1642790160000|2022-01-21 18:36:00|39365.1|39325.1|39355.1|39315.1|39365.1|39325.1|39355.1|39315.1|9
1642790170000|2022-01-21 18:36:10|39375.1|39335.1|39370.1|39330.1|39375.1|39335.1|39365.1|39325.1|13
1642790180000|2022-01-21 18:36:20|39365.1|39325.1|39352.2|39312.2|39365.1|39325.1|39352.2|39312.2|4
1642790190000|2022-01-21 18:36:30|39340.1|39300.1|39337.2|39297.2|39342.2|39302.2|39337.2|39297.2|1
1642790200000|2022-01-21 18:36:40|39335.1|39295.1|39332.2|39292.2|39335.1|39295.1|39327.2|39287.2|10
1642790210000|2022-01-21 18:36:50|39327.2|39287.2|39332.2|39292.2|39332.2|39292.2|39327.2|39287.2|1
1642790220000|2022-01-21 18:37:00|39335.1|39295.1|39340.1|39300.1|39340.1|39300.1|39335.1|39295.1|3
1642790230000|2022-01-21 18:37:10|39337.2|39297.2|39340.1|39300.1|39340.1|39300.1|39337.2|39297.2|1
1642790240000|2022-01-21 18:37:20|39337.2|39297.2|39338|39298|39338|39298|39337.2|39297.2|3
1642790260000|2022-01-21 18:37:40|39335.1|39295.1|39330.1|39290.1|39335.1|39295.1|39325.1|39285.1|6
1642790270000|2022-01-21 18:37:50|39335.1|39295.1|39330.1|39290.1|39335.1|39295.1|39330.1|39290.1|1
1642790280000|2022-01-21 18:38:00|39335.1|39295.1|39335.1|39295.1|39335.1|39295.1|39335.1|39295.1|1
1642790290000|2022-01-21 18:38:10|39330.1|39290.1|39330.1|39290.1|39330.1|39290.1|39325.1|39285.1|1
1642790300000|2022-01-21 18:38:20|39325.1|39285.1|39325.1|39285.1|39325.1|39285.1|39325.1|39285.1|0
1642790310000|2022-01-21 18:38:30|39335.1|39295.1|39335.1|39295.1|39335.1|39295.1|39335.1|39295.1|8
1642790320000|2022-01-21 18:38:40|39330.1|39290.1|39335.1|39295.1|39335.1|39295.1|39325.1|39285.1|0
1642790330000|2022-01-21 18:38:50|39340.1|39300.1|39338|39298|39340.1|39300.1|39338|39298|5
1642790340000|2022-01-21 18:39:00|39335.1|39295.1|39335.1|39295.1|39338|39298|39335.1|39295.1|0
1642790350000|2022-01-21 18:39:10|39338|39298|39340.1|39300.1|39340.1|39300.1|39335.1|39295.1|2
1642790360000|2022-01-21 18:39:20|39338|39298|39353|39313|39353|39313|39338|39298|1
1642790370000|2022-01-21 18:39:30|39345.1|39305.1|39338|39298|39345.1|39305.1|39338|39298|6
1642790380000|2022-01-21 18:39:40|39335.1|39295.1|39338|39298|39348|39308|39335.1|39295.1|14
1642790390000|2022-01-21 18:39:50|39345.1|39305.1|39338|39298|39345.1|39305.1|39335.1|39295.1|5
1642790400000|2022-01-21 18:40:00|39335.1|39295.1|39335.1|39295.1|39338|39298|39328|39288|17
1642790410000|2022-01-21 18:40:10|39330.1|39290.1|39325.1|39285.1|39330.1|39290.1|39325.1|39285.1|1
1642790420000|2022-01-21 18:40:20|39322.2|39282.2|39322.2|39282.2|39327.2|39287.2|39315.1|39275.1|4
1642790430000|2022-01-21 18:40:30|39317.2|39277.2|39295.1|39255.1|39317.2|39277.2|39295.1|39255.1|17
1642790440000|2022-01-21 18:40:40|39292.2|39252.2|39295.1|39255.1|39295.1|39255.1|39290.1|39250.1|24
1642790450000|2022-01-21 18:40:50|39297.2|39257.2|39305.1|39265.1|39305.1|39265.1|39297.2|39257.2|6
1642790460000|2022-01-21 18:41:00|39308|39268|39313|39273|39313|39273|39308|39268|3
1642790470000|2022-01-21 18:41:10|39308|39268|39308|39268|39313|39273|39305.1|39265.1|4
1642790480000|2022-01-21 18:41:20|39313|39273|39313|39273|39313|39273|39308|39268|2
1642790490000|2022-01-21 18:41:30|39305.1|39265.1|39308|39268|39308|39268|39305.1|39265.1|2
1642790500000|2022-01-21 18:41:40|39313|39273|39308|39268|39313|39273|39308|39268|1
1642790510000|2022-01-21 18:41:50|39313|39273|39313|39273|39313|39273|39313|39273|0
1642790520000|2022-01-21 18:42:00|39308|39268|39292.2|39252.2|39308|39268|39288|39248|16
1642790530000|2022-01-21 18:42:10|39297.2|39257.2|39295.1|39255.1|39297.2|39257.2|39295.1|39255.1|3
1642790540000|2022-01-21 18:42:20|39292.2|39252.2|39292.2|39252.2|39295.1|39255.1|39292.2|39252.2|1
1642790550000|2022-01-21 18:42:30|39290.1|39250.1|39282.2|39242.2|39290.1|39250.1|39275.1|39235.1|20
1642790560000|2022-01-21 18:42:40|39279.3|39239.3|39285.1|39245.1|39292.2|39252.2|39279.3|39239.3|8
1642790570000|2022-01-21 18:42:50|39282.2|39242.2|39282.2|39242.2|39282.2|39242.2|39275.1|39235.1|4
1642790590000|2022-01-21 18:43:10|39295.1|39255.1|39295.1|39255.1|39295.1|39255.1|39295.1|39255.1|6
1642790600000|2022-01-21 18:43:20|39290.1|39250.1|39275.1|39235.1|39292.2|39252.2|39272.2|39232.2|11
1642790610000|2022-01-21 18:43:30|39272.2|39232.2|39325.1|39285.1|39325.1|39285.1|39272.2|39232.2|33
1642790620000|2022-01-21 18:43:40|39322.2|39282.2|39328|39288|39328|39288|39318|39278|7
1642790630000|2022-01-21 18:43:50|39332.2|39292.2|39325.1|39285.1|39332.2|39292.2|39325.1|39285.1|2
1642790640000|2022-01-21 18:44:00|39328|39288|39320.1|39280.1|39335.1|39295.1|39320.1|39280.1|10
1642790650000|2022-01-21 18:44:10|39330.1|39290.1|39330.1|39290.1|39332.2|39292.2|39328|39288|2
1642790660000|2022-01-21 18:44:20|39333|39293|39325.1|39285.1|39335.1|39295.1|39325.1|39285.1|5
1642790670000|2022-01-21 18:44:30|39328|39288|39338|39298|39338|39298|39328|39288|1
1642790680000|2022-01-21 18:44:40|39345.1|39305.1|39340.1|39300.1|39345.1|39305.1|39340.1|39300.1|0
1642790690000|2022-01-21 18:44:50|39338|39298|39338|39298|39338|39298|39338|39298|3
1642790700000|2022-01-21 18:45:00|39335.1|39295.1|39335.1|39295.1|39335.1|39295.1|39325.1|39285.1|2
1642790710000|2022-01-21 18:45:10|39330.1|39290.1|39335.1|39295.1|39338|39298|39328|39288|0
1642790720000|2022-01-21 18:45:20|39338|39298|39335.1|39295.1|39340.9|39300.9|39335.1|39295.1|2
1642790730000|2022-01-21 18:45:30|39338|39298|39327.2|39287.2|39345.1|39305.1|39327.2|39287.2|24
1642790740000|2022-01-21 18:45:40|39335.1|39295.1|39335.1|39295.1|39340.1|39300.1|39327.2|39287.2|12
1642790750000|2022-01-21 18:45:50|39332.2|39292.2|39332.2|39292.2|39335.1|39295.1|39332.2|39292.2|5
1642790760000|2022-01-21 18:46:00|39335.1|39295.1|39327.2|39287.2|39335.1|39295.1|39327.2|39287.2|1
1642790770000|2022-01-21 18:46:10|39332.2|39292.2|39355.1|39315.1|39355.1|39315.1|39332.2|39292.2|16
1642790780000|2022-01-21 18:46:20|39358|39318|39358|39318|39365.1|39325.1|39358|39318|10
1642790790000|2022-01-21 18:46:30|39360.1|39320.1|39360.1|39320.1|39360.1|39320.1|39360.1|39320.1|0
1642790800000|2022-01-21 18:46:40|39380.1|39340.1|39382.2|39342.2|39383|39343|39377.2|39337.2|30
1642790810000|2022-01-21 18:46:50|39385.1|39345.1|39378|39338|39385.1|39345.1|39375.1|39335.1|12
1642790820000|2022-01-21 18:47:00|39397.2|39357.2|39402.2|39362.2|39402.2|39362.2|39397.2|39357.2|19
1642790830000|2022-01-21 18:47:10|39405.1|39365.1|39402.2|39362.2|39407.2|39367.2|39400.1|39360.1|4
1642790840000|2022-01-21 18:47:20|39385.1|39345.1|39381.4|39341.4|39385.1|39345.1|39361.4|39321.4|15
1642790850000|2022-01-21 18:47:30|39386.4|39346.4|39386.4|39346.4|39386.4|39346.4|39386.4|39346.4|2
1642790860000|2022-01-21 18:47:40|39389.3|39349.3|39389.3|39349.3|39389.3|39349.3|39389.3|39349.3|2
1642790870000|2022-01-21 18:47:50|39386.4|39346.4|39384.3|39344.3|39386.4|39346.4|39384.3|39344.3|3
1642790880000|2022-01-21 18:48:00|39387.2|39347.2|39392.2|39352.2|39392.2|39352.2|39386.4|39346.4|8
1642790890000|2022-01-21 18:48:10|39389.3|39349.3|39386.4|39346.4|39396.4|39356.4|39386.4|39346.4|1
1642790900000|2022-01-21 18:48:20|39389.3|39349.3|39381.4|39341.4|39389.3|39349.3|39381.4|39341.4|10
1642790920000|2022-01-21 18:48:40|39389.3|39349.3|39386.4|39346.4|39389.3|39349.3|39386.4|39346.4|3
1642790930000|2022-01-21 18:48:50|||||||||3
1642790940000|2022-01-21 18:49:00|39391.4|39351.4|39399.3|39359.3|39403.5|39363.5|39391.4|39351.4|14
1642790950000|2022-01-21 18:49:10|39401.4|39361.4|39396.4|39356.4|39401.4|39361.4|39391.4|39351.4|3
1642790960000|2022-01-21 18:49:20|39399.3|39359.3|39396.4|39356.4|39401.4|39361.4|39396.4|39356.4|2
1642790970000|2022-01-21 18:49:30|||||||||1
1642790980000|2022-01-21 18:49:40|39391.4|39351.4|39396.4|39356.4|39396.4|39356.4|39391.4|39351.4|3
1642790990000|2022-01-21 18:49:50|39393.5|39353.5|39396.4|39356.4|39396.4|39356.4|39393.5|39353.5|0
1642791000000|2022-01-21 18:50:00|39393.5|39353.5|39379.3|39339.3|39399.3|39359.3|39371.4|39331.4|11
1642791020000|2022-01-21 18:50:20|39371.4|39331.4|39359.3|39319.3|39371.4|39331.4|39356.4|39316.4|14
1642791030000|2022-01-21 18:50:30|39361.4|39321.4|39359.3|39319.3|39361.4|39321.4|39359.3|39319.3|0
1642791050000|2022-01-21 18:50:50|||||||||2
1642791060000|2022-01-21 18:51:00|39356.4|39316.4|39356.4|39316.4|39356.4|39316.4|39351.4|39311.4|2
1642791070000|2022-01-21 18:51:10|39359.3|39319.3|39351.4|39311.4|39359.3|39319.3|39351.4|39311.4|1
1642791080000|2022-01-21 18:51:20|39349.3|39309.3|39359.3|39319.3|39359.3|39319.3|39349.3|39309.3|1
1642791090000|2022-01-21 18:51:30|||||||||1
1642791100000|2022-01-21 18:51:40|||||||||3
1642791110000|2022-01-21 18:51:50|39379.3|39339.3|39371.4|39331.4|39379.3|39339.3|39369.3|39329.3|3
1642791120000|2022-01-21 18:52:00|39374.3|39334.3|39379.3|39339.3|39379.3|39339.3|39369.3|39329.3|3
1642791130000|2022-01-21 18:52:10|39386.4|39346.4|39379.3|39339.3|39386.4|39346.4|39379.3|39339.3|3
1642791150000|2022-01-21 18:52:30|39382.2|39342.2|39399.3|39359.3|39399.3|39359.3|39382.2|39342.2|4
1642791160000|2022-01-21 18:52:40|39396.4|39356.4|39414.3|39374.3|39414.3|39374.3|39396.4|39356.4|6
1642791170000|2022-01-21 18:52:50|39411.4|39371.4|39414.3|39374.3|39414.3|39374.3|39409.3|39369.3|3
1642791180000|2022-01-21 18:53:00|39411.4|39371.4|39406.4|39366.4|39411.4|39371.4|39401.4|39361.4|3
1642791190000|2022-01-21 18:53:10|39401.4|39361.4|39396.4|39356.4|39406.4|39366.4|39393.5|39353.5|3
1642791200000|2022-01-21 18:53:20|39391.4|39351.4|39381.4|39341.4|39391.4|39351.4|39379.3|39339.3|1
1642791210000|2022-01-21 18:53:30|39376.4|39336.4|39369.3|39329.3|39376.4|39336.4|39369.3|39329.3|2
1642791220000|2022-01-21 18:53:40|39371.4|39331.4|39379.3|39339.3|39379.3|39339.3|39369.3|39329.3|8
1642791230000|2022-01-21 18:53:50|39376.4|39336.4|39369.3|39329.3|39376.4|39336.4|39366.4|39326.4|2
1642791240000|2022-01-21 18:54:00|39341.4|39301.4|39361.4|39321.4|39369.3|39329.3|39341.4|39301.4|15
1642791250000|2022-01-21 18:54:10|39371.4|39331.4|39338.5|39298.5|39371.4|39331.4|39336.4|39296.4|62
1642791260000|2022-01-21 18:54:20|39343.5|39303.5|39353.5|39313.5|39353.5|39313.5|39343.5|39303.5|13
1642791270000|2022-01-21 18:54:30|39343.5|39303.5|39340.6|39300.6|39343.5|39303.5|39340.6|39300.6|13
1642791280000|2022-01-21 18:54:40|39343.5|39303.5|39343.5|39303.5|39350.6|39310.6|39340.6|39300.6|1
1642791290000|2022-01-21 18:54:50|39350.6|39310.6|39350.6|39310.6|39350.6|39310.6|39350.6|39310.6|10
1642791300000|2022-01-21 18:55:00|39353.5|39313.5|39353.5|39313.5|39353.5|39313.5|39340.6|39300.6|22
1642791310000|2022-01-21 18:55:10|39350.6|39310.6|39353.5|39313.5|39353.5|39313.5|39350.6|39310.6|0
1642791320000|2022-01-21 18:55:20|||||||||2
1642791330000|2022-01-21 18:55:30|39345.6|39305.6|39350.6|39310.6|39353.5|39313.5|39345.6|39305.6|10
1642791340000|2022-01-21 18:55:40|39343.5|39303.5|39350.6|39310.6|39350.6|39310.6|39340.6|39300.6|5
1642791350000|2022-01-21 18:55:50|39353.5|39313.5|39350.6|39310.6|39353.5|39313.5|39345.6|39305.6|9
1642791360000|2022-01-21 18:56:00|39353.5|39313.5|39350.6|39310.6|39353.5|39313.5|39343.5|39303.5|15
1642791370000|2022-01-21 18:56:10|39353.5|39313.5|39353.5|39313.5|39353.5|39313.5|39351.4|39311.4|23
1642791380000|2022-01-21 18:56:20|39363.5|39323.5|39363.5|39323.5|39363.5|39323.5|39363.5|39323.5|14
1642791390000|2022-01-21 18:56:30|||||||||3
1642791400000|2022-01-21 18:56:40|39370.6|39330.6|39360.6|39320.6|39370.6|39330.6|39360.6|39320.6|9
1642791410000|2022-01-21 18:56:50|39363.5|39323.5|39383.5|39343.5|39383.5|39343.5|39360.6|39320.6|5
1642791420000|2022-01-21 18:57:00|39390.6|39350.6|39400.6|39360.6|39400.6|39360.6|39383.5|39343.5|20
1642791430000|2022-01-21 18:57:10|39403.5|39363.5|39400.6|39360.6|39403.5|39363.5|39398.5|39358.5|3
1642791440000|2022-01-21 18:57:20|39403.5|39363.5|39400.6|39360.6|39403.5|39363.5|39400.6|39360.6|2
1642791450000|2022-01-21 18:57:30|||||||||5
1642791460000|2022-01-21 18:57:40|39409.3|39369.3|39413.5|39373.5|39413.5|39373.5|39400.6|39360.6|27
1642791470000|2022-01-21 18:57:50|39410.6|39370.6|39403.5|39363.5|39410.6|39370.6|39403.5|39363.5|3
1642791480000|2022-01-21 18:58:00|39400.6|39360.6|39415.6|39375.6|39415.6|39375.6|39400.6|39360.6|3
1642791490000|2022-01-21 18:58:10|39413.5|39373.5|39413.5|39373.5|39413.5|39373.5|39413.5|39373.5|0
1642791500000|2022-01-21 18:58:20|39410.6|39370.6|39413.5|39373.5|39413.5|39373.5|39410.6|39370.6|2
1642791510000|2022-01-21 18:58:30|39410.6|39370.6|39400.6|39360.6|39410.6|39370.6|39400.6|39360.6|2
1642791520000|2022-01-21 18:58:40|39395.6|39355.6|39413.5|39373.5|39413.5|39373.5|39395.6|39355.6|10
1642791530000|2022-01-21 18:58:50|39410.6|39370.6|39410.6|39370.6|39413.5|39373.5|39400.6|39360.6|3
1642791540000|2022-01-21 18:59:00|39413.5|39373.5|39400.6|39360.6|39413.5|39373.5|39395.6|39355.6|37
1642791550000|2022-01-21 18:59:10|39395.6|39355.6|39383.5|39343.5|39395.6|39355.6|39370.6|39330.6|13
1642791560000|2022-01-21 18:59:20|39380.6|39340.6|39383.5|39343.5|39383.5|39343.5|39375.6|39335.6|41
1642791570000|2022-01-21 18:59:30|39390.6|39350.6|39393.5|39353.5|39393.5|39353.5|39390.6|39350.6|12
1642791580000|2022-01-21 18:59:40|39400.6|39360.6|39390.6|39350.6|39400.6|39360.6|39390.6|39350.6|6
1642791590000|2022-01-21 18:59:50|39385.6|39345.6|39390.6|39350.6|39390.6|39350.6|39385.6|39345.6|15
1642791600000|2022-01-21 19:00:00|39395.6|39355.6|39403.5|39363.5|39403.5|39363.5|39395.6|39355.6|6
1642791610000|2022-01-21 19:00:10|39400.6|39360.6|39400.6|39360.6|39400.6|39360.6|39400.6|39360.6|2
1642791620000|2022-01-21 19:00:20|39403.5|39363.5|39383.5|39343.5|39403.5|39363.5|39380.6|39340.6|62
1642791630000|2022-01-21 19:00:30|39390.6|39350.6|39383.5|39343.5|39393.5|39353.5|39380.6|39340.6|12
1642791640000|2022-01-21 19:00:40|39373.5|39333.5|39378.5|39338.5|39378.5|39338.5|39373.5|39333.5|5
1642791650000|2022-01-21 19:00:50|39375.6|39335.6|39378.5|39338.5|39383.5|39343.5|39373.5|39333.5|6
1642791660000|2022-01-21 19:01:00|39370.6|39330.6|39380.6|39340.6|39383.5|39343.5|39370.6|39330.6|4
1642791670000|2022-01-21 19:01:10|39383.5|39343.5|39378.5|39338.5|39383.5|39343.5|39373.5|39333.5|2
1642791680000|2022-01-21 19:01:20|39375.6|39335.6|39365.6|39325.6|39375.6|39335.6|39365.6|39325.6|3
1642791690000|2022-01-21 19:01:30|39370.6|39330.6|39367.7|39327.7|39373.5|39333.5|39365.6|39325.6|9
1642791700000|2022-01-21 19:01:40|39365.6|39325.6|39360.6|39320.6|39373.5|39333.5|39360.6|39320.6|5
1642791710000|2022-01-21 19:01:50|39363.5|39323.5|39360.6|39320.6|39363.5|39323.5|39360.6|39320.6|5
1642791720000|2022-01-21 19:02:00|39363.5|39323.5|39355.6|39315.6|39363.5|39323.5|39355.6|39315.6|1
1642791730000|2022-01-21 19:02:10|39360.6|39320.6|39355.6|39315.6|39363.5|39323.5|39355.6|39315.6|16
1642791740000|2022-01-21 19:02:20|39350.6|39310.6|39350.6|39310.6|39350.6|39310.6|39350.6|39310.6|10
1642791750000|2022-01-21 19:02:30|39340.6|39300.6|39350.6|39310.6|39350.6|39310.6|39340.6|39300.6|5
1642791760000|2022-01-21 19:02:40|39353.5|39313.5|39353.5|39313.5|39353.5|39313.5|39353.5|39313.5|0
1642791770000|2022-01-21 19:02:50|39343.5|39303.5|39343.5|39303.5|39348.5|39308.5|39343.5|39303.5|0
1642791780000|2022-01-21 19:03:00|39340.6|39300.6|39343.5|39303.5|39343.5|39303.5|39340.6|39300.6|22
1642791790000|2022-01-21 19:03:10|39340.6|39300.6|39335.6|39295.6|39340.6|39300.6|39335.6|39295.6|1
1642791800000|2022-01-21 19:03:20|39328.5|39288.5|39320.6|39280.6|39328.5|39288.5|39320.6|39280.6|11
1642791810000|2022-01-21 19:03:30|39315.6|39275.6|39320.6|39280.6|39323.5|39283.5|39315.6|39275.6|20
1642791820000|2022-01-21 19:03:40|39313.5|39273.5|39310.6|39270.6|39313.5|39273.5|39310.6|39270.6|5
1642791830000|2022-01-21 19:03:50|||||||||6
1642791840000|2022-01-21 19:04:00|39313.5|39273.5|39315.6|39275.6|39315.6|39275.6|39310.6|39270.6|5
1642791850000|2022-01-21 19:04:10|39320.6|39280.6|39315.6|39275.6|39320.6|39280.6|39315.6|39275.6|3
1642791860000|2022-01-21 19:04:20|39305.6|39265.6|39300.6|39260.6|39310.6|39270.6|39295.6|39255.6|15
1642791870000|2022-01-21 19:04:30|39297.7|39257.7|39303.5|39263.5|39303.5|39263.5|39297.7|39257.7|11
1642791880000|2022-01-21 19:04:40|39300.6|39260.6|39313.5|39273.5|39313.5|39273.5|39298.5|39258.5|13
1642791890000|2022-01-21 19:04:50|39310.6|39270.6|39313.5|39273.5|39313.5|39273.5|39305.6|39265.6|9
1642791900000|2022-01-21 19:05:00|39315.6|39275.6|39295.6|39255.6|39323.5|39283.5|39295.6|39255.6|26
1642791910000|2022-01-21 19:05:10|39287.7|39247.7|39285.6|39245.6|39290.6|39250.6|39285.6|39245.6|9
1642791920000|2022-01-21 19:05:20|39280.6|39240.6|39275.6|39235.6|39288.5|39248.5|39275.6|39235.6|12
1642791930000|2022-01-21 19:05:30|39280.6|39240.6|39278.5|39238.5|39280.6|39240.6|39275.6|39235.6|5
1642791940000|2022-01-21 19:05:40|39275.6|39235.6|39263.5|39223.5|39275.6|39235.6|39258.5|39218.5|5
1642791950000|2022-01-21 19:05:50|39265.6|39225.6|39260.6|39220.6|39265.6|39225.6|39260.6|39220.6|5
1642791960000|2022-01-21 19:06:00|39263.5|39223.5|39255.6|39215.6|39270.6|39230.6|39253.5|39213.5|24
1642791970000|2022-01-21 19:06:10|39253.5|39213.5|39265.6|39225.6|39265.6|39225.6|39253.5|39213.5|25
1642791980000|2022-01-21 19:06:20|39255.6|39215.6|39255.6|39215.6|39255.6|39215.6|39255.6|39215.6|22
1642791990000|2022-01-21 19:06:30|39245.6|39205.6|39245.6|39205.6|39245.6|39205.6|39243.5|39203.5|78
1642792000000|2022-01-21 19:06:40|39255.6|39215.6|39257.7|39217.7|39260.6|39220.6|39255.6|39215.6|20
1642792010000|2022-01-21 19:06:50|39260.6|39220.6|39247.7|39207.7|39260.6|39220.6|39247.7|39207.7|11
1642792020000|2022-01-21 19:07:00|39245.6|39205.6|39265.6|39225.6|39265.6|39225.6|39245.6|39205.6|40
1642792030000|2022-01-21 19:07:10|39267.7|39227.7|39267.7|39227.7|39267.7|39227.7|39265.6|39225.6|2
1642792040000|2022-01-21 19:07:20|39265.6|39225.6|39262.7|39222.7|39267.7|39227.7|39262.7|39222.7|4
1642792050000|2022-01-21 19:07:30|39257.7|39217.7|39263.5|39223.5|39273.5|39233.5|39257.7|39217.7|84
1642792060000|2022-01-21 19:07:40|39270.6|39230.6|39270.6|39230.6|39270.6|39230.6|39270.6|39230.6|3
1642792070000|2022-01-21 19:07:50|39265.6|39225.6|39265.6|39225.6|39270.6|39230.6|39263.5|39223.5|3
1642792080000|2022-01-21 19:08:00|39270.6|39230.6|39263.5|39223.5|39270.6|39230.6|39263.5|39223.5|39
1642792090000|2022-01-21 19:08:10|39268.5|39228.5|39268.5|39228.5|39270.6|39230.6|39263.5|39223.5|5
1642792100000|2022-01-21 19:08:20|39266.4|39226.4|39268.5|39228.5|39273.5|39233.5|39263.5|39223.5|12
1642792110000|2022-01-21 19:08:30|39265.6|39225.6|39268.5|39228.5|39268.5|39228.5|39265.6|39225.6|3
1642792120000|2022-01-21 19:08:40|39265.6|39225.6|39275.6|39235.6|39283.5|39243.5|39265.6|39225.6|19
1642792130000|2022-01-21 19:08:50|39278.5|39238.5|39265.6|39225.6|39278.5|39238.5|39263.5|39223.5|12
1642792140000|2022-01-21 19:09:00|39263.5|39223.5|39263.5|39223.5|39273.5|39233.5|39263.5|39223.5|7
1642792150000|2022-01-21 19:09:10|39265.6|39225.6|39263.5|39223.5|39273.5|39233.5|39263.5|39223.5|10
1642792160000|2022-01-21 19:09:20|39265.6|39225.6|39270.6|39230.6|39270.6|39230.6|39265.6|39225.6|14
1642792170000|2022-01-21 19:09:30|39273.5|39233.5|39283.5|39243.5|39283.5|39243.5|39273.5|39233.5|14
1642792180000|2022-01-21 19:09:40|39280.6|39240.6|39293.5|39253.5|39293.5|39253.5|39280.6|39240.6|11
1642792190000|2022-01-21 19:09:50|39283.5|39243.5|39283.5|39243.5|39283.5|39243.5|39283.5|39243.5|7
1642792200000|2022-01-21 19:10:00|39278.5|39238.5|39283.5|39243.5|39285.6|39245.6|39278.5|39238.5|9
1642792210000|2022-01-21 19:10:10|39260.6|39220.6|39260.6|39220.6|39260.6|39220.6|39260.6|39220.6|28
1642792220000|2022-01-21 19:10:20|39263.5|39223.5|39268.5|39228.5|39270.6|39230.6|39255.6|39215.6|12
1642792230000|2022-01-21 19:10:30|39273.5|39233.5|39266.4|39226.4|39280.6|39240.6|39263.5|39223.5|7
1642792240000|2022-01-21 19:10:40|39263.5|39223.5|39268.5|39228.5|39273.5|39233.5|39263.5|39223.5|7
1642792250000|2022-01-21 19:10:50|39270.6|39230.6|39270.6|39230.6|39273.5|39233.5|39268.5|39228.5|2
1642792260000|2022-01-21 19:11:00|39273.5|39233.5|39273.5|39233.5|39273.5|39233.5|39273.5|39233.5|6
1642792270000|2022-01-21 19:11:10|39278.5|39238.5|39278.5|39238.5|39278.5|39238.5|39270.6|39230.6|12
1642792280000|2022-01-21 19:11:20|39273.5|39233.5|39265.6|39225.6|39278.5|39238.5|39265.6|39225.6|8
1642792290000|2022-01-21 19:11:30|39263.5|39223.5|39263.5|39223.5|39270.6|39230.6|39263.5|39223.5|6
1642792300000|2022-01-21 19:11:40|39248.5|39208.5|39263.5|39223.5|39263.5|39223.5|39248.5|39208.5|24
1642792310000|2022-01-21 19:11:50|39253.5|39213.5|39253.5|39213.5|39253.5|39213.5|39253.5|39213.5|17
1642792320000|2022-01-21 19:12:00|||||||||12
1642792330000|2022-01-21 19:12:10|39258.5|39218.5|39253.5|39213.5|39258.5|39218.5|39253.5|39213.5|30
1642792340000|2022-01-21 19:12:20|39245.6|39205.6|39253.5|39213.5|39255.6|39215.6|39245.6|39205.6|105
1642792350000|2022-01-21 19:12:30|39255.6|39215.6|39247.7|39207.7|39255.6|39215.6|39245.6|39205.6|90
1642792360000|2022-01-21 19:12:40|39252.7|39212.7|39253.5|39213.5|39260.6|39220.6|39247.7|39207.7|23
1642792370000|2022-01-21 19:12:50|39255.6|39215.6|39253.5|39213.5|39255.6|39215.6|39245.6|39205.6|58
1642792380000|2022-01-21 19:13:00|39248.5|39208.5|39243.5|39203.5|39253.5|39213.5|39243.5|39203.5|12
1642792390000|2022-01-21 19:13:10|39245.6|39205.6|39245.6|39205.6|39245.6|39205.6|39243.5|39203.5|21
1642792400000|2022-01-21 19:13:20|||||||||29
1642792410000|2022-01-21 19:13:30|39235.6|39195.6|39237.7|39197.7|39245.6|39205.6|39235.6|39195.6|18
1642792420000|2022-01-21 19:13:40|39235.6|39195.6|39235.6|39195.6|39235.6|39195.6|39235.6|39195.6|36
1642792430000|2022-01-21 19:13:50|39245.6|39205.6|39245.6|39205.6|39247.7|39207.7|39245.6|39205.6|62
1642792440000|2022-01-21 19:14:00|39239.8|39199.8|39234.8|39194.8|39239.8|39199.8|39215.6|39175.6|155
1642792450000|2022-01-21 19:14:10|39239.8|39199.8|39254.8|39214.8|39259.8|39219.8|39229.8|39189.8|162
1642792460000|2022-01-21 19:14:20|39251.9|39211.9|39265.6|39225.6|39279.8|39239.8|39249.8|39209.8|231
1642792470000|2022-01-21 19:14:30|39267.7|39227.7|39275.6|39235.6|39275.6|39235.6|39265.6|39225.6|129
1642792480000|2022-01-21 19:14:40|39270.6|39230.6|39277.7|39237.7|39277.7|39237.7|39267.7|39227.7|146
1642792490000|2022-01-21 19:14:50|39275.6|39235.6|39277.7|39237.7|39285.6|39245.6|39265.6|39225.6|220
1642792500000|2022-01-21 19:15:00|39280.6|39240.6|39287.2|39247.2|39287.7|39247.7|39272.7|39232.7|136
1642792510000|2022-01-21 19:15:10|39302.7|39262.7|39300.6|39260.6|39302.7|39262.7|39298.5|39258.5|14
1642792520000|2022-01-21 19:15:20|39297.7|39257.7|39302.7|39262.7|39305.6|39265.6|39295.6|39255.6|27
1642792530000|2022-01-21 19:15:30|39305.6|39265.6|39310.6|39270.6|39310.6|39270.6|39297.7|39257.7|16
1642792540000|2022-01-21 19:15:40|39308.5|39268.5|39300.6|39260.6|39308.5|39268.5|39300.6|39260.6|64
1642792550000|2022-01-21 19:15:50|39303.5|39263.5|39320.6|39280.6|39320.6|39280.6|39303.5|39263.5|40
1642792560000|2022-01-21 19:16:00|39317.7|39277.7|39317.7|39277.7|39317.7|39277.7|39317.7|39277.7|5
1642792570000|2022-01-21 19:16:10|||||||||2
1642792580000|2022-01-21 19:16:20|||||||||2
1642792590000|2022-01-21 19:16:30|39319.8|39279.8|39334.8|39294.8|39334.8|39294.8|39319.8|39279.8|45
1642792600000|2022-01-21 19:16:40|39337.7|39297.7|39357.7|39317.7|39357.7|39317.7|39337.7|39297.7|9
1642792610000|2022-01-21 19:16:50|39360.6|39320.6|39345.6|39305.6|39362.7|39322.7|39325.6|39282.7|54
1642792620000|2022-01-21 19:17:00|39347.7|39307.7|39352.7|39312.7|39357.7|39317.7|39325.6|39285.6|47
1642792630000|2022-01-21 19:17:10|39355.6|39315.6|39357.7|39317.7|39364.8|39324.8|39352.7|39312.7|2
1642792640000|2022-01-21 19:17:20|39369.8|39329.8|39357.7|39317.7|39369.8|39329.8|39357.7|39317.7|2
1642792650000|2022-01-21 19:17:30|39359.8|39319.8|39369.8|39329.8|39369.8|39329.8|39357.7|39317.7|21
1642792660000|2022-01-21 19:17:40|39364.8|39324.8|39360.6|39320.6|39372.7|39332.7|39360.6|39320.6|7
1642792670000|2022-01-21 19:17:50|39366.9|39326.9|39374.8|39334.8|39379.8|39339.8|39362.7|39322.7|18
1642792680000|2022-01-21 19:18:00|39379.8|39339.8|39354.8|39314.8|39379.8|39339.8|39354.8|39314.8|8
1642792690000|2022-01-21 19:18:10|39357.7|39317.7|39352.7|39312.7|39359.8|39319.8|39352.7|39312.7|13
1642792700000|2022-01-21 19:18:20|39350.6|39310.6|39347.7|39307.7|39350.6|39310.6|39347.7|39307.7|3
1642792710000|2022-01-21 19:18:30|||||||||28
1642792720000|2022-01-21 19:18:40|39345.6|39305.6|39345.6|39305.6|39345.6|39305.6|39345.6|39305.6|6
1642792730000|2022-01-21 19:18:50|||||||||4
1642792740000|2022-01-21 19:19:00|39347.7|39307.7|39365.6|39325.6|39365.6|39325.6|39347.7|39307.7|39
1642792750000|2022-01-21 19:19:10|39368.5|39328.5|39367.7|39327.7|39377.7|39337.7|39367.7|39327.7|18
1642792760000|2022-01-21 19:19:20|39371.9|39331.9|39407.7|39367.7|39407.7|39367.7|39371.9|39331.9|22
1642792770000|2022-01-21 19:19:30|39405.6|39365.6|39414.8|39374.8|39417.7|39377.7|39390.6|39350.6|8
1642792780000|2022-01-21 19:19:40|39417.7|39377.7|39389|39349|39419.8|39379.8|39389|39349|6
1642792790000|2022-01-21 19:19:50|39370.6|39330.6|39377.7|39337.7|39402.7|39353|39365.6|39318.5|100
1642986000000|2022-01-24 01:00:00|39477.9|39437.9|39485.6|39445.6|39498.3|39458.3|39452.9|39412.9|21
1642986010000|2022-01-24 01:00:10|39470.6|39430.6|39478.3|39438.3|39478.3|39438.3|39453.3|39413.3|21
1642986020000|2022-01-24 01:00:20|39483.3|39443.3|39510.6|39470.6|39518.3|39478.3|39470.6|39430.6|34
1642986030000|2022-01-24 01:00:30|39508.3|39468.3|39483.3|39443.3|39510.6|39470.6|39470.6|39430.6|12
1642986040000|2022-01-24 01:00:40|39500.6|39460.6|39533.3|39493.3|39533.3|39493.3|39493.3|39453.3|4
1642986050000|2022-01-24 01:00:50|39530.6|39490.6|39491|39451|39530.6|39490.6|39491|39451|28
1642986060000|2022-01-24 01:01:00|39493.3|39453.3|39518.8|39478.8|39521|39481|39493.3|39453.3|40
1642986070000|2022-01-24 01:01:10|39516|39476|39533.3|39493.3|39536|39496|39516|39476|12
1642986080000|2022-01-24 01:01:20|39536|39496|39603.3|39563.3|39611|39571|39536|39496|20
1642986090000|2022-01-24 01:01:30|39606|39566|39616|39576|39623.3|39583.3|39603.3|39563.3|10
1642986100000|2022-01-24 01:01:40|39613.3|39573.3|39586|39546|39613.3|39573.3|39583.8|39543.8|4
1642986110000|2022-01-24 01:01:50|39571|39531|39578.8|39538.8|39578.8|39538.8|39568.8|39528.8|3
1642986120000|2022-01-24 01:02:00|39583.3|39543.3|39543.3|39503.3|39586|39546|39543.3|39503.3|18
1642986130000|2022-01-24 01:02:10|39551|39511|39546|39506|39551|39511|39546|39506|7
1642986140000|2022-01-24 01:02:20|39543.8|39503.8|39518.8|39478.8|39543.8|39503.8|39516|39476|5
1642986150000|2022-01-24 01:02:30|39528.8|39488.8|39518.8|39478.8|39528.8|39488.8|39518.8|39478.8|3
1642986160000|2022-01-24 01:02:40|39521|39481|39531|39491|39531|39491|39521|39481|0
1642986170000|2022-01-24 01:02:50|39528.8|39488.8|39518.8|39478.8|39528.8|39488.8|39518.8|39478.8|1
1642986180000|2022-01-24 01:03:00|39528.8|39488.8|39548.8|39508.8|39563.8|39523.8|39528.8|39488.8|26
1642986190000|2022-01-24 01:03:10|39553.3|39513.3|39558.8|39518.8|39558.8|39518.8|39548.8|39508.8|5
1642986200000|2022-01-24 01:03:20|39563.8|39523.8|39536|39496|39563.8|39523.8|39531|39491|25
1642986210000|2022-01-24 01:03:30|39533.8|39493.8|39521.5|39481.5|39533.8|39493.8|39521|39481|11
1642986220000|2022-01-24 01:03:40|39523.8|39483.8|39521|39481|39526|39486|39513.3|39473.3|5
1642986230000|2022-01-24 01:03:50|39523.3|39483.3|39521|39481|39523.3|39483.3|39518.3|39478.3|1
1642986240000|2022-01-24 01:04:00|39518.3|39478.3|39518.8|39478.8|39526|39486|39511|39471|23
1642986270000|2022-01-24 01:04:30|39516|39476|39518.8|39478.8|39518.8|39478.8|39511|39471|1
1642986280000|2022-01-24 01:04:40|39531|39491|39513.7|39473.7|39531|39491|39513.7|39473.7|6
1642986290000|2022-01-24 01:04:50|39516|39476|39488.7|39448.7|39516|39476|39488.7|39448.7|3
1642986300000|2022-01-24 01:05:00|39491|39451|39478.7|39438.7|39503.7|39463.7|39478.7|39438.7|12
1642986310000|2022-01-24 01:05:10|39483.7|39443.7|39473.7|39433.7|39483.7|39443.7|39473.7|39433.7|1
1642986320000|2022-01-24 01:05:20|39476.5|39436.5|39478.7|39438.7|39478.7|39438.7|39473.7|39433.7|0
1642986330000|2022-01-24 01:05:30|39476|39436|39488.7|39448.7|39488.7|39448.7|39473.7|39433.7|1
1642986340000|2022-01-24 01:05:40|39493.7|39453.7|39488.7|39448.7|39493.7|39453.7|39488.7|39448.7|1
1642986350000|2022-01-24 01:05:50|39483.7|39443.7|39466|39426|39488.7|39448.7|39466|39426|4
1642986360000|2022-01-24 01:06:00|39468.7|39428.7|39488.7|39448.7|39498.7|39458.7|39466|39426|15
1642986370000|2022-01-24 01:06:10|39506.5|39466.5|39503.7|39463.7|39513.7|39473.7|39503.7|39463.7|5
1642986380000|2022-01-24 01:06:20|39508.3|39468.3|39518.7|39478.7|39518.7|39478.7|39503.7|39463.7|7
1642986390000|2022-01-24 01:06:30|39516.5|39476.5|39524.2|39484.2|39524.2|39484.2|39516.5|39476.5|0
1642986400000|2022-01-24 01:06:40|39521.5|39481.5|39521.5|39481.5|39521.5|39481.5|39514.2|39474.2|0
1642986410000|2022-01-24 01:06:50|39516.5|39476.5|39514.2|39474.2|39516.5|39476.5|39514.2|39474.2|0
1642986420000|2022-01-24 01:07:00|39509.2|39469.2|39494.2|39454.2|39514.2|39474.2|39494.2|39454.2|2
1642986430000|2022-01-24 01:07:10|39481.5|39441.5|39469.2|39429.2|39481.5|39441.5|39469.2|39429.2|3
1642986440000|2022-01-24 01:07:20|39464.2|39424.2|39464.2|39424.2|39464.2|39424.2|39464.2|39424.2|2
1642986450000|2022-01-24 01:07:30|39454.2|39414.2|39466.5|39426.5|39466.5|39426.5|39453.7|39413.7|1
1642986460000|2022-01-24 01:07:40|39459.2|39419.2|39474.2|39434.2|39474.2|39434.2|39459.2|39419.2|2
1642986470000|2022-01-24 01:07:50|39469.2|39429.2|39454.2|39414.2|39469.2|39429.2|39451.5|39411.5|8
1642986480000|2022-01-24 01:08:00|39456.5|39416.5|39474.2|39434.2|39476.9|39436.9|39456.5|39416.5|7
1642986490000|2022-01-24 01:08:10|39461.5|39421.5|39449.2|39409.2|39461.5|39421.5|39444.2|39404.2|4
1642986500000|2022-01-24 01:08:20|39454.2|39414.2|39464.2|39424.2|39464.2|39424.2|39451.5|39411.5|1
1642986520000|2022-01-24 01:08:40|39461.5|39421.5|39459.2|39419.2|39461.5|39421.5|39459.2|39419.2|0
1642986530000|2022-01-24 01:08:50|39464.2|39424.2|39446.5|39406.5|39464.2|39424.2|39446.5|39406.5|3
1642986540000|2022-01-24 01:09:00|39421|39381|39418.7|39378.7|39421|39381|39418.7|39378.7|3
1642986550000|2022-01-24 01:09:10|||||||||1
1642986560000|2022-01-24 01:09:20|39431|39391|39443.7|39403.7|39443.7|39403.7|39428.7|39388.7|5
1642986570000|2022-01-24 01:09:30|39446|39406|39438.7|39398.7|39446|39406|39436|39396|4
1642986580000|2022-01-24 01:09:40|39433.7|39393.7|39398.7|39358.7|39433.7|39393.7|39393.7|39353.7|10
1642986590000|2022-01-24 01:09:50|39403.7|39363.7|39416.5|39376.5|39416.5|39376.5|39391|39351|15
1642986600000|2022-01-24 01:10:00|39414.2|39374.2|39406.5|39366.5|39421.5|39381.5|39404.2|39364.2|8
1642986610000|2022-01-24 01:10:10|39408.7|39368.7|39406.5|39366.5|39408.7|39368.7|39406.5|39366.5|0
1642986620000|2022-01-24 01:10:20|39404.2|39364.2|39406.5|39366.5|39408.7|39368.7|39404.2|39364.2|1
1642986630000|2022-01-24 01:10:30|39404.2|39364.2|39401.5|39361.5|39404.2|39364.2|39396|39356|5
1642986640000|2022-01-24 01:10:40|39409.2|39369.2|39398.7|39358.7|39416.5|39376.5|39398.7|39358.7|6
1642986650000|2022-01-24 01:10:50|39401.5|39361.5|39388.7|39348.7|39401.5|39361.5|39388.7|39348.7|3
1642986660000|2022-01-24 01:11:00|39386.5|39346.5|39386.5|39346.5|39386.5|39346.5|39386.5|39346.5|0
1642986670000|2022-01-24 01:11:10|39389.2|39349.2|39394.2|39354.2|39394.2|39354.2|39388.7|39348.7|4
1642986680000|2022-01-24 01:11:20|39391.5|39351.5|39378.7|39338.7|39394.2|39354.2|39376.5|39336.5|4
1642986690000|2022-01-24 01:11:30|39373.7|39333.7|39368.7|39328.7|39378.7|39338.7|39361|39321|31
1642986700000|2022-01-24 01:11:40|39371|39331|39361|39321|39371|39331|39361|39321|10
1642986710000|2022-01-24 01:11:50|39356|39316|39351|39311|39363.7|39323.7|39351|39311|13
1642986730000|2022-01-24 01:12:10|39348.7|39308.7|39348.7|39308.7|39348.7|39308.7|39348.7|39308.7|0
1642986740000|2022-01-24 01:12:20|39350.6|39310.6|39358.7|39318.7|39371|39331|39350.6|39310.6|25
1642986750000|2022-01-24 01:12:30|39361|39321|39361|39321|39375.6|39335.6|39361|39321|23
1642986760000|2022-01-24 01:12:40|39363.3|39323.3|39363.3|39323.3|39363.3|39323.3|39356|39316|3
1642986770000|2022-01-24 01:12:50|39360.6|39320.6|39363.3|39323.3|39363.3|39323.3|39358.3|39318.3|3
1642986790000|2022-01-24 01:13:10|39360.6|39320.6|39363.3|39323.3|39363.3|39323.3|39358.3|39318.3|0
1642986800000|2022-01-24 01:13:20|||||||||12
1642986830000|2022-01-24 01:13:50|39358.3|39318.3|39360.6|39320.6|39360.6|39320.6|39358.3|39318.3|0
1642986840000|2022-01-24 01:14:00|39363.3|39323.3|39363.3|39323.3|39373.3|39333.3|39363.3|39323.3|6
1642986860000|2022-01-24 01:14:20|39366|39326|39378.3|39338.3|39378.3|39338.3|39366|39326|1
1642986870000|2022-01-24 01:14:30|39375.6|39335.6|39366|39326|39375.6|39335.6|39365.6|39325.6|2
1642986880000|2022-01-24 01:14:40|39358.3|39318.3|39370.6|39330.6|39370.6|39330.6|39358.3|39318.3|3
1642986890000|2022-01-24 01:14:50|39373.3|39333.3|39375.6|39335.6|39378.3|39338.3|39373.3|39333.3|3
1642986900000|2022-01-24 01:15:00|39378.3|39338.3|39383.3|39343.3|39388.3|39348.3|39378.3|39338.3|4
1642986910000|2022-01-24 01:15:10|39381|39341|39383.3|39343.3|39383.3|39343.3|39381|39341|0
1642986920000|2022-01-24 01:15:20|39381|39341|39381|39341|39383.3|39343.3|39381|39341|0
1642986930000|2022-01-24 01:15:30|39376|39336|39373.3|39333.3|39376|39336|39373.3|39333.3|3
1642986940000|2022-01-24 01:15:40|39368.3|39328.3|39370.6|39330.6|39370.6|39330.6|39368.3|39328.3|0
1642986950000|2022-01-24 01:15:50|39375.6|39335.6|39373.3|39333.3|39375.6|39335.6|39373.3|39333.3|3
1642986960000|2022-01-24 01:16:00|39375.6|39335.6|39383.3|39343.3|39391|39351|39375.6|39335.6|6
1642986970000|2022-01-24 01:16:10|39388.3|39348.3|39388.3|39348.3|39388.3|39348.3|39388.3|39348.3|0
1642986980000|2022-01-24 01:16:20|39386|39346|39391|39351|39391|39351|39378.3|39338.3|2
1642986990000|2022-01-24 01:16:30|39388.3|39348.3|39388.3|39348.3|39388.3|39348.3|39388.3|39348.3|6
1642987000000|2022-01-24 01:16:40|39391|39351|39391|39351|39413.3|39373.3|39391|39351|4
1642987010000|2022-01-24 01:16:50|39388.3|39348.3|39383.3|39343.3|39388.3|39348.3|39383.3|39343.3|1
1642987020000|2022-01-24 01:17:00|39393.3|39353.3|39383.3|39343.3|39393.3|39353.3|39383.3|39343.3|1
1642987040000|2022-01-24 01:17:20|39378.3|39338.3|39378.3|39338.3|39378.3|39338.3|39378.3|39338.3|1
1642987050000|2022-01-24 01:17:30|39383.3|39343.3|39383.3|39343.3|39385.6|39345.6|39383.3|39343.3|1
1642987070000|2022-01-24 01:17:50|39385.6|39345.6|39383.3|39343.3|39388.3|39348.3|39383.3|39343.3|1
1642987080000|2022-01-24 01:18:00|39385.6|39345.6|39390.6|39350.6|39393.3|39353.3|39385.6|39345.6|0
1642987100000|2022-01-24 01:18:20|39393.3|39353.3|39388.3|39348.3|39393.3|39353.3|39388.3|39348.3|3
1642987110000|2022-01-24 01:18:30|39383.3|39343.3|39383.3|39343.3|39383.3|39343.3|39380.6|39340.6|2
1642987130000|2022-01-24 01:18:50|39386|39346|39391|39351|39393.3|39353.3|39386|39346|1
1642987140000|2022-01-24 01:19:00|39393.3|39353.3|39401|39361|39401|39361|39393.3|39353.3|0
1642987150000|2022-01-24 01:19:10|39398.7|39358.7|39391|39351|39398.7|39358.7|39391|39351|0
1642987160000|2022-01-24 01:19:20|39393.3|39353.3|39398.3|39358.3|39398.3|39358.3|39391|39351|0
1642987170000|2022-01-24 01:19:30|39396|39356|39396|39356|39396|39356|39396|39356|0
1642987180000|2022-01-24 01:19:40|39398.3|39358.3|39401|39361|39401|39361|39398.3|39358.3|0
1642987190000|2022-01-24 01:19:50|39403.7|39363.7|39403.7|39363.7|39403.7|39363.7|39403.7|39363.7|0
1642987200000|2022-01-24 01:20:00|39408.7|39368.7|39386|39346|39413.3|39373.3|39386|39346|5
1642987210000|2022-01-24 01:20:10|39381|39341|39393.3|39353.3|39393.3|39353.3|39381|39341|6
1642987220000|2022-01-24 01:20:20|39403.3|39363.3|39403.3|39363.3|39403.3|39363.3|39403.3|39363.3|6
1642987230000|2022-01-24 01:20:30|||||||||9
1642987240000|2022-01-24 01:20:40|39407.9|39367.9|39405.6|39365.6|39407.9|39367.9|39405.6|39365.6|4
1642987250000|2022-01-24 01:20:50|39407.9|39367.9|39415.6|39375.6|39415.6|39375.6|39405.6|39365.6|1
1642987260000|2022-01-24 01:21:00|39418.3|39378.3|39443.3|39403.3|39443.3|39403.3|39417.9|39377.9|10
1642987270000|2022-01-24 01:21:10|39438.7|39398.7|39443.3|39403.3|39443.3|39403.3|39438.3|39398.3|2
1642987280000|2022-01-24 01:21:20|39440.6|39400.6|39443.3|39403.3|39443.3|39403.3|39440.6|39400.6|0
1642987290000|2022-01-24 01:21:30|39441|39401|39428.3|39388.3|39441|39401|39428.3|39388.3|2
1642987300000|2022-01-24 01:21:40|39433.3|39393.3|39433.3|39393.3|39433.3|39393.3|39433.3|39393.3|1
1642987320000|2022-01-24 01:22:00|39430.6|39390.6|39426|39386|39430.6|39390.6|39426|39386|1
1642987340000|2022-01-24 01:22:20|39433.3|39393.3|39438.3|39398.3|39438.3|39398.3|39433.3|39393.3|0
1642987350000|2022-01-24 01:22:30|39436|39396|39433.3|39393.3|39436|39396|39428.3|39388.3|0
1642987360000|2022-01-24 01:22:40|39431|39391|39431|39391|39431|39391|39431|39391|0
1642987370000|2022-01-24 01:22:50|39433.3|39393.3|39433.3|39393.3|39433.3|39393.3|39433.3|39393.3|0
1642987380000|2022-01-24 01:23:00|||||||||1
1642987390000|2022-01-24 01:23:10|39435.6|39395.6|39433.3|39393.3|39435.6|39395.6|39433.3|39393.3|2
1642987400000|2022-01-24 01:23:20|39438.3|39398.3|39445.6|39405.6|39445.6|39405.6|39438.3|39398.3|3
1642987410000|2022-01-24 01:23:30|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|0
1642987430000|2022-01-24 01:23:50|39441|39401|39438.3|39398.3|39443.3|39403.3|39438.3|39398.3|0
1642987440000|2022-01-24 01:24:00|39433.3|39393.3|39433.3|39393.3|39438.3|39398.3|39430.6|39390.6|8
1642987450000|2022-01-24 01:24:10|39428.3|39388.3|39425.6|39385.6|39428.3|39388.3|39423.3|39383.3|2
1642987460000|2022-01-24 01:24:20|39428.3|39388.3|39433.3|39393.3|39435.6|39395.6|39428.3|39388.3|0
1642987470000|2022-01-24 01:24:30|39431|39391|39430.6|39390.6|39431|39391|39428.3|39388.3|0
1642987490000|2022-01-24 01:24:50|39428.3|39388.3|39420.6|39380.6|39428.3|39388.3|39420.6|39380.6|2
1642987500000|2022-01-24 01:25:00|39423.3|39383.3|39423.3|39383.3|39423.3|39383.3|39417.9|39377.9|5
1642987510000|2022-01-24 01:25:10|39425.6|39385.6|39423.3|39383.3|39430.6|39390.6|39423.3|39383.3|0
1642987530000|2022-01-24 01:25:30|39425.6|39385.6|39423.3|39383.3|39425.6|39385.6|39423.3|39383.3|2
1642987560000|2022-01-24 01:26:00|||||||||2
1642987570000|2022-01-24 01:26:10|||||||||1
1642987590000|2022-01-24 01:26:30|39418.3|39378.3|39413.3|39373.3|39418.3|39378.3|39413.3|39373.3|0
1642987600000|2022-01-24 01:26:40|39408.7|39368.7|39403.3|39363.3|39411|39371|39403.3|39363.3|8
1642987610000|2022-01-24 01:26:50|39401|39361|39398.7|39358.7|39403.3|39363.3|39398.7|39358.7|0
1642987620000|2022-01-24 01:27:00|39393.3|39353.3|39398.3|39358.3|39398.3|39358.3|39393.3|39353.3|2
1642987630000|2022-01-24 01:27:10|39403.3|39363.3|39406|39366|39406|39366|39403.3|39363.3|1
1642987650000|2022-01-24 01:27:30|||||||||2
1642987680000|2022-01-24 01:28:00|39403.3|39363.3|39403.3|39363.3|39403.3|39363.3|39403.3|39363.3|1
1642987700000|2022-01-24 01:28:20|39383.3|39343.3|39383.3|39343.3|39383.3|39343.3|39383.3|39343.3|8
1642987720000|2022-01-24 01:28:40|39393.3|39353.3|39393.3|39353.3|39393.3|39353.3|39393.3|39353.3|4
1642987730000|2022-01-24 01:28:50|39390.6|39350.6|39393.3|39353.3|39393.3|39353.3|39388.3|39348.3|1
1642987740000|2022-01-24 01:29:00|39403.3|39363.3|39413.3|39373.3|39413.3|39373.3|39403.3|39363.3|7
1642987750000|2022-01-24 01:29:10|39415.6|39375.6|39403.3|39363.3|39416|39376|39403.3|39363.3|1
1642987760000|2022-01-24 01:29:20|39405.6|39365.6|39405.6|39365.6|39405.6|39365.6|39405.6|39365.6|0
1642987770000|2022-01-24 01:29:30|39403.3|39363.3|39403.3|39363.3|39403.3|39363.3|39403.3|39363.3|2
1642987780000|2022-01-24 01:29:40|39398.3|39358.3|39403.3|39363.3|39403.3|39363.3|39398.3|39358.3|0
1642987800000|2022-01-24 01:30:00|39396|39356|39383.3|39343.3|39396|39356|39383.3|39343.3|2
1642987840000|2022-01-24 01:30:40|39380.6|39340.6|39378.3|39338.3|39380.6|39340.6|39378.3|39338.3|0
1642987850000|2022-01-24 01:30:50|39380.6|39340.6|39375.6|39335.6|39380.6|39340.6|39373.3|39333.3|0
1642987860000|2022-01-24 01:31:00|39373.3|39333.3|39368.3|39328.3|39373.3|39333.3|39368.3|39328.3|0
1642987880000|2022-01-24 01:31:20|||||||||4
1642987900000|2022-01-24 01:31:40|39378.3|39338.3|39373.3|39333.3|39380.6|39340.6|39370.6|39330.6|3
1642987920000|2022-01-24 01:32:00|39375.6|39335.6|39375.6|39335.6|39375.6|39335.6|39373.3|39333.3|0
1642987930000|2022-01-24 01:32:10|39373.3|39333.3|39373.3|39333.3|39373.3|39333.3|39373.3|39333.3|0
1642987940000|2022-01-24 01:32:20|39370.6|39330.6|39368.3|39328.3|39370.6|39330.6|39368.3|39328.3|0
1642987950000|2022-01-24 01:32:30|39371|39331|39373.3|39333.3|39373.3|39333.3|39371|39331|0
1642987960000|2022-01-24 01:32:40|39375.6|39335.6|39375.6|39335.6|39375.6|39335.6|39375.6|39335.6|0
1642987970000|2022-01-24 01:32:50|39373.3|39333.3|39373.3|39333.3|39373.3|39333.3|39373.3|39333.3|0
1642987980000|2022-01-24 01:33:00|39370.6|39330.6|39360.6|39320.6|39370.6|39330.6|39360.6|39320.6|4
1642987990000|2022-01-24 01:33:10|39365.6|39325.6|39365.6|39325.6|39367.9|39327.9|39365.6|39325.6|1
1642988000000|2022-01-24 01:33:20|39367.9|39327.9|39375.6|39335.6|39375.6|39335.6|39367.9|39327.9|1
1642988010000|2022-01-24 01:33:30|39373.3|39333.3|39370.6|39330.6|39373.3|39333.3|39370.6|39330.6|0
1642988020000|2022-01-24 01:33:40|39375.6|39335.6|39373.3|39333.3|39375.6|39335.6|39373.3|39333.3|1
1642988030000|2022-01-24 01:33:50|39370.6|39330.6|39375.6|39335.6|39375.6|39335.6|39370.6|39330.6|2
1642988040000|2022-01-24 01:34:00|39373.3|39333.3|39375.6|39335.6|39375.6|39335.6|39373.3|39333.3|1
1642988070000|2022-01-24 01:34:30|39378.3|39338.3|39378.3|39338.3|39383.3|39343.3|39378.3|39338.3|2
1642988090000|2022-01-24 01:34:50|39383.3|39343.3|39378.3|39338.3|39383.3|39343.3|39378.3|39338.3|0
1642988100000|2022-01-24 01:35:00|39383.3|39343.3|39383.3|39343.3|39393.3|39353.3|39378.3|39338.3|6
1642988120000|2022-01-24 01:35:20|39378.3|39338.3|39378.3|39338.3|39378.3|39338.3|39378.3|39338.3|1
1642988130000|2022-01-24 01:35:30|39381|39341|39383.3|39343.3|39383.3|39343.3|39381|39341|0
1642988160000|2022-01-24 01:36:00|39385.6|39345.6|39388.3|39348.3|39393.3|39353.3|39385.6|39345.6|0
1642988180000|2022-01-24 01:36:20|39386|39346|39380.6|39340.6|39386|39346|39378.3|39338.3|2
1642988190000|2022-01-24 01:36:30|39378.3|39338.3|39383.3|39343.3|39383.3|39343.3|39378.3|39338.3|0
1642988200000|2022-01-24 01:36:40|39380.6|39340.6|39378.3|39338.3|39380.6|39340.6|39378.3|39338.3|0
1642988210000|2022-01-24 01:36:50|||||||||1
1642988220000|2022-01-24 01:37:00|39368.3|39328.3|39365.6|39325.6|39368.3|39328.3|39363.3|39323.3|6
1642988230000|2022-01-24 01:37:10|39370.6|39330.6|39368.3|39328.3|39370.6|39330.6|39368.3|39328.3|0
1642988240000|2022-01-24 01:37:20|39371|39331|39373.3|39333.3|39375.6|39335.6|39371|39331|0
1642988250000|2022-01-24 01:37:30|39375.6|39335.6|39373.3|39333.3|39375.6|39335.6|39373.3|39333.3|0
1642988260000|2022-01-24 01:37:40|39375.6|39335.6|39373.3|39333.3|39375.6|39335.6|39373.3|39333.3|0
1642988270000|2022-01-24 01:37:50|39381|39341|39381|39341|39381|39341|39381|39341|10
1642988280000|2022-01-24 01:38:00|39386|39346|39388.7|39348.7|39403.3|39363.3|39386|39346|32
1642988290000|2022-01-24 01:38:10|39391|39351|39406|39366|39406|39366|39391|39351|1
1642988300000|2022-01-24 01:38:20|39408.7|39368.7|39413.3|39373.3|39413.3|39373.3|39408.7|39368.7|0
1642988310000|2022-01-24 01:38:30|39408.3|39368.3|39403.3|39363.3|39413.3|39373.3|39398.3|39358.3|0
1642988320000|2022-01-24 01:38:40|39410.2|39370.2|39408.3|39368.3|39410.2|39370.2|39408.3|39368.3|10
1642988330000|2022-01-24 01:38:50|39418.3|39378.3|39408.7|39368.7|39418.3|39378.3|39408.7|39368.7|3
1642988340000|2022-01-24 01:39:00|39406.4|39366.4|39413.7|39373.7|39413.7|39373.7|39406.4|39366.4|1
1642988350000|2022-01-24 01:39:10|39418.7|39378.7|39416|39376|39418.7|39378.7|39413.7|39373.7|2
1642988370000|2022-01-24 01:39:30|39413.7|39373.7|39413.7|39373.7|39413.7|39373.7|39413.7|39373.7|0
1642988380000|2022-01-24 01:39:40|39398.3|39358.3|39393.3|39353.3|39398.3|39358.3|39388.3|39348.3|6
1642988390000|2022-01-24 01:39:50|39391|39351|39391|39351|39391|39351|39391|39351|0
1642988400000|2022-01-24 01:40:00|39383.3|39343.3|39383.3|39343.3|39383.3|39343.3|39383.3|39343.3|3
1642988410000|2022-01-24 01:40:10|39386|39346|39388.3|39348.3|39398.7|39358.7|39386|39346|1
1642988430000|2022-01-24 01:40:30|39383.3|39343.3|39383.3|39343.3|39383.3|39343.3|39383.3|39343.3|1
1642988440000|2022-01-24 01:40:40|39378.3|39338.3|39401|39361|39403.3|39363.3|39378.3|39338.3|2
1642988450000|2022-01-24 01:40:50|39398.3|39358.3|39388.3|39348.3|39398.3|39358.3|39388.3|39348.3|7
1642988460000|2022-01-24 01:41:00|39386|39346|39401|39361|39403.3|39363.3|39386|39346|7
1642988470000|2022-01-24 01:41:10|39398.3|39358.3|39398.3|39358.3|39403.3|39363.3|39398.3|39358.3|0
1642988480000|2022-01-24 01:41:20|39400.6|39360.6|39403.3|39363.3|39403.3|39363.3|39400.6|39360.6|1
1642988500000|2022-01-24 01:41:40|39405.6|39365.6|39410.6|39370.6|39410.6|39370.6|39405.6|39365.6|1
1642988510000|2022-01-24 01:41:50|39408.3|39368.3|39413.3|39373.3|39413.3|39373.3|39408.3|39368.3|1
1642988520000|2022-01-24 01:42:00|39416|39376|39413.3|39373.3|39416|39376|39413.3|39373.3|0
1642988530000|2022-01-24 01:42:10|39411|39371|39411|39371|39411|39371|39411|39371|2
1642988540000|2022-01-24 01:42:20|39413.3|39373.3|39413.3|39373.3|39418.3|39378.3|39410.6|39370.6|2
1642988550000|2022-01-24 01:42:30|39408.3|39368.3|39411|39371|39411|39371|39408.3|39368.3|0
1642988570000|2022-01-24 01:42:50|39413.3|39373.3|39413.3|39373.3|39418.3|39378.3|39408.3|39368.3|3
1642988580000|2022-01-24 01:43:00|39411|39371|39411|39371|39413.3|39373.3|39408.3|39368.3|2
1642988590000|2022-01-24 01:43:10|39408.3|39368.3|39403.7|39363.7|39408.3|39368.3|39403.7|39363.7|2
1642988600000|2022-01-24 01:43:20|39398.7|39358.7|39398.7|39358.7|39398.7|39358.7|39396|39356|1
1642988610000|2022-01-24 01:43:30|39396|39356|39396|39356|39396|39356|39396|39356|0
1642988620000|2022-01-24 01:43:40|39398.7|39358.7|39401|39361|39401|39361|39398.7|39358.7|0
1642988630000|2022-01-24 01:43:50|39398.3|39358.3|39401|39361|39401|39361|39398.3|39358.3|0
1642988640000|2022-01-24 01:44:00|39398.7|39358.7|39398.7|39358.7|39398.7|39358.7|39398.7|39358.7|0
1642988650000|2022-01-24 01:44:10|39396|39356|39396|39356|39398.3|39358.3|39396|39356|0
1642988660000|2022-01-24 01:44:20|39401|39361|39401|39361|39401|39361|39401|39361|0
1642988670000|2022-01-24 01:44:30|39398.7|39358.7|39396|39356|39398.7|39358.7|39391|39351|5
1642988690000|2022-01-24 01:44:50|39398.3|39358.3|39398.7|39358.7|39401|39361|39396|39356|4
1642988700000|2022-01-24 01:45:00|39406|39366|39401|39361|39406|39366|39398.7|39358.7|0
1642988710000|2022-01-24 01:45:10|39403.7|39363.7|39396|39356|39403.7|39363.7|39396|39356|1
1642988720000|2022-01-24 01:45:20|39398.7|39358.7|39401|39361|39401|39361|39396|39356|2
1642988730000|2022-01-24 01:45:30|39398.7|39358.7|39393.7|39353.7|39398.7|39358.7|39391|39351|0
1642988740000|2022-01-24 01:45:40|39398.7|39358.7|39403.7|39363.7|39403.7|39363.7|39393.7|39353.7|1
1642988750000|2022-01-24 01:45:50|39411|39371|39403.7|39363.7|39411|39371|39403.7|39363.7|0
1642988760000|2022-01-24 01:46:00|39408.3|39368.3|39396|39356|39408.3|39368.3|39396|39356|1
1642988770000|2022-01-24 01:46:10|39388.7|39348.7|39393.7|39353.7|39396|39356|39388.7|39348.7|1
1642988780000|2022-01-24 01:46:20|39396|39356|39401|39361|39401|39361|39396|39356|0
1642988790000|2022-01-24 01:46:30|39403.7|39363.7|39401|39361|39403.7|39363.7|39401|39361|1
1642988800000|2022-01-24 01:46:40|39398.7|39358.7|39401|39361|39401|39361|39398.7|39358.7|0
1642988810000|2022-01-24 01:46:50|39398.7|39358.7|39401|39361|39401|39361|39391|39351|2
1642988820000|2022-01-24 01:47:00|39405.6|39365.6|39406|39366|39406|39366|39403.3|39363.3|2
1642988830000|2022-01-24 01:47:10|39411|39371|39401|39361|39411|39371|39401|39361|2
1642988840000|2022-01-24 01:47:20|39398.7|39358.7|39403.3|39363.3|39403.7|39363.7|39398.7|39358.7|0
1642988850000|2022-01-24 01:47:30|39408.3|39368.3|39408.7|39368.7|39408.7|39368.7|39408.3|39368.3|0
1642988860000|2022-01-24 01:47:40|39411|39371|39401|39361|39413.3|39373.3|39401|39361|3
1642988880000|2022-01-24 01:48:00|39398.3|39358.3|39401|39361|39401|39361|39398.3|39358.3|1
1642988890000|2022-01-24 01:48:10|39406|39366|39411|39371|39411|39371|39406|39366|0
1642988940000|2022-01-24 01:49:00|39416|39376|39413.3|39373.3|39416|39376|39411|39371|0
1642988960000|2022-01-24 01:49:20|39416|39376|39421|39381|39421|39381|39416|39376|2
1642988970000|2022-01-24 01:49:30|39423.7|39383.7|39441|39401|39441|39401|39423.7|39383.7|2
1642988980000|2022-01-24 01:49:40|39438.3|39398.3|39431|39391|39438.3|39398.3|39421.8|39381.8|7
1642988990000|2022-01-24 01:49:50|||||||||1
1642989000000|2022-01-24 01:50:00|39428.3|39388.3|39428.3|39388.3|39428.3|39388.3|39421|39381|0
1642989010000|2022-01-24 01:50:10|39433.3|39393.3|39431|39391|39433.3|39393.3|39431|39391|1
1642989020000|2022-01-24 01:50:20|39441|39401|39441|39401|39441|39401|39441|39401|4
1642989050000|2022-01-24 01:50:50|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|4
1642989060000|2022-01-24 01:51:00|39451|39411|39448.7|39408.7|39451|39411|39448.7|39408.7|0
1642989070000|2022-01-24 01:51:10|39451|39411|39451|39411|39451|39411|39451|39411|0
1642989080000|2022-01-24 01:51:20|39448.7|39408.7|39448.7|39408.7|39448.7|39408.7|39448.7|39408.7|0
1642989090000|2022-01-24 01:51:30|39441|39401|39443.3|39403.3|39443.3|39403.3|39441|39401|0
1642989100000|2022-01-24 01:51:40|39446|39406|39441|39401|39448.7|39408.7|39441|39401|3
1642989110000|2022-01-24 01:51:50|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|0
1642989120000|2022-01-24 01:52:00|39441|39401|39438.7|39398.7|39443.3|39403.3|39438.7|39398.7|0
1642989140000|2022-01-24 01:52:20|39436|39396|39431|39391|39438.7|39398.7|39431|39391|0
1642989150000|2022-01-24 01:52:30|39436|39396|39436|39396|39436|39396|39436|39396|0
1642989160000|2022-01-24 01:52:40|39438.3|39398.3|39438.7|39398.7|39438.7|39398.7|39438.3|39398.3|2
1642989170000|2022-01-24 01:52:50|39436|39396|39438.7|39398.7|39441|39401|39436|39396|0
1642989190000|2022-01-24 01:53:10|39436|39396|39428.7|39388.7|39436|39396|39428.7|39388.7|0
1642989200000|2022-01-24 01:53:20|39431|39391|39431|39391|39431|39391|39431|39391|0
1642989210000|2022-01-24 01:53:30|39433.7|39393.7|39438.7|39398.7|39438.7|39398.7|39433.7|39393.7|0
1642989220000|2022-01-24 01:53:40|39436|39396|39438.7|39398.7|39438.7|39398.7|39436|39396|0
1642989230000|2022-01-24 01:53:50|39436|39396|39436|39396|39436|39396|39433.7|39393.7|0
1642989240000|2022-01-24 01:54:00|39438.7|39398.7|39438.7|39398.7|39438.7|39398.7|39433.7|39393.7|4
1642989250000|2022-01-24 01:54:10|39436|39396|39436|39396|39436|39396|39433.7|39393.7|0
1642989270000|2022-01-24 01:54:30|39433.7|39393.7|39433.7|39393.7|39433.7|39393.7|39433.7|39393.7|0
1642989280000|2022-01-24 01:54:40|39436|39396|39433.7|39393.7|39436|39396|39433.7|39393.7|1
1642989290000|2022-01-24 01:54:50|39436|39396|39436|39396|39436|39396|39433.7|39393.7|0
1642989300000|2022-01-24 01:55:00|39428.7|39388.7|39428.7|39388.7|39428.7|39388.7|39428.7|39388.7|0
1642989310000|2022-01-24 01:55:10|39423.7|39383.7|39438.7|39398.7|39441|39401|39423.7|39383.7|6
1642989330000|2022-01-24 01:55:30|39443.7|39403.7|39448.7|39408.7|39448.7|39408.7|39443.7|39403.7|4
1642989340000|2022-01-24 01:55:40|39446|39406|39458.7|39418.7|39458.7|39418.7|39446|39406|5
1642989350000|2022-01-24 01:55:50|39461|39421|39458.7|39418.7|39461|39421|39458.7|39418.7|2
1642989360000|2022-01-24 01:56:00|39461|39421|39468.7|39428.7|39473.7|39433.7|39458.7|39418.7|2
1642989370000|2022-01-24 01:56:10|39463.7|39423.7|39463.7|39423.7|39468.7|39428.7|39463.7|39423.7|0
1642989390000|2022-01-24 01:56:30|39468.7|39428.7|39458.7|39418.7|39468.7|39428.7|39458.7|39418.7|1
1642989400000|2022-01-24 01:56:40|39456|39416|39458.7|39418.7|39458.7|39418.7|39453.7|39413.7|0
1642989410000|2022-01-24 01:56:50|39456|39416|39461|39421|39461|39421|39456|39416|2
1642989420000|2022-01-24 01:57:00|39458.7|39418.7|39446|39406|39461|39421|39446|39406|1
1642989430000|2022-01-24 01:57:10|39443.7|39403.7|39446|39406|39446|39406|39443.7|39403.7|0
1642989440000|2022-01-24 01:57:20|39451|39411|39471|39431|39476|39436|39448.7|39408.7|10
1642989450000|2022-01-24 01:57:30|39468.7|39428.7|39468.7|39428.7|39471|39431|39466.4|39426.4|0
1642989460000|2022-01-24 01:57:40|39471|39431|39473.7|39433.7|39473.7|39433.7|39471|39431|0
1642989470000|2022-01-24 01:57:50|39476|39436|39478.7|39438.7|39483.7|39443.7|39468.7|39428.7|32
1642989480000|2022-01-24 01:58:00|39481|39441|39468.7|39428.7|39481|39441|39468.7|39428.7|1
1642989490000|2022-01-24 01:58:10|39476|39436|39478.7|39438.7|39478.7|39438.7|39473.7|39433.7|0
1642989500000|2022-01-24 01:58:20|39483.7|39443.7|39483.7|39443.7|39483.7|39443.7|39483.7|39443.7|1
1642989510000|2022-01-24 01:58:30|39478.7|39438.7|39486|39446|39486|39446|39478.7|39438.7|1
1642989520000|2022-01-24 01:58:40|39491|39451|39491|39451|39491|39451|39488.7|39448.7|1
1642989530000|2022-01-24 01:58:50|39501|39461|39498.7|39458.7|39501|39461|39498.7|39458.7|0
1642989540000|2022-01-24 01:59:00|39501|39461|39498.7|39458.7|39501|39461|39498.7|39458.7|0
1642989550000|2022-01-24 01:59:10|39501.4|39461.4|39506|39466|39508.7|39468.7|39501.4|39461.4|3
1642989560000|2022-01-24 01:59:20|39503.3|39463.3|39501|39461|39503.3|39463.3|39501|39461|1
1642989570000|2022-01-24 01:59:30|39498.3|39458.3|39498.7|39458.7|39501|39461|39498.3|39458.3|1
1642989600000|2022-01-24 02:00:00|39496|39456|39496|39456|39496|39456|39493.7|39453.7|1
1642989610000|2022-01-24 02:00:10|39506|39466|39498.7|39458.7|39506|39466|39498.7|39458.7|2
1642989630000|2022-01-24 02:00:30|39501|39461|39501|39461|39501|39461|39501|39461|0
1642989650000|2022-01-24 02:00:50|39506|39466|39501|39461|39506|39466|39501|39461|4
1642989660000|2022-01-24 02:01:00|39506|39466|39506|39466|39508.3|39468.3|39506|39466|0
1642989670000|2022-01-24 02:01:10|39508.3|39468.3|39516|39476|39516|39476|39506|39466|1
1642989710000|2022-01-24 02:01:50|39511|39471|39521|39481|39521|39481|39506|39466|3
1642989720000|2022-01-24 02:02:00|39513.7|39473.7|39521|39481|39521|39481|39513.7|39473.7|0
1642989730000|2022-01-24 02:02:10|39518.7|39478.7|39518.7|39478.7|39518.7|39478.7|39518.7|39478.7|0
1642989750000|2022-01-24 02:02:30|39516|39476|39503.7|39463.7|39516|39476|39503.7|39463.7|3
1642989760000|2022-01-24 02:02:40|39506|39466|39506|39466|39506|39466|39506|39466|0
1642989790000|2022-01-24 02:03:10|39488.7|39448.7|39486|39446|39488.7|39448.7|39486|39446|1
1642989820000|2022-01-24 02:03:40|39491|39451|39488.7|39448.7|39491|39451|39488.7|39448.7|2
1642989830000|2022-01-24 02:03:50|39491|39451|39491|39451|39491|39451|39491|39451|0
1642989840000|2022-01-24 02:04:00|39488.7|39448.7|39481|39441|39488.7|39448.7|39481|39441|0
1642989850000|2022-01-24 02:04:10|39478.7|39438.7|39478.7|39438.7|39478.7|39438.7|39478.7|39438.7|0
1642989860000|2022-01-24 02:04:20|39481|39441|39481|39441|39481|39441|39481|39441|0
1642989900000|2022-01-24 02:05:00|39478.7|39438.7|39468.7|39428.7|39478.7|39438.7|39468.7|39428.7|0
1642989910000|2022-01-24 02:05:10|39471|39431|39471|39431|39471|39431|39471|39431|0
1642989920000|2022-01-24 02:05:20|39468.7|39428.7|39468.7|39428.7|39468.7|39428.7|39468.7|39428.7|0
1642989930000|2022-01-24 02:05:30|39471|39431|39471|39431|39471|39431|39468.7|39428.7|0
1642989940000|2022-01-24 02:05:40|39468.7|39428.7|39468.7|39428.7|39468.7|39428.7|39468.7|39428.7|0
1642989950000|2022-01-24 02:05:50|39466|39426|39466|39426|39466|39426|39466|39426|0
1642989960000|2022-01-24 02:06:00|39468.7|39428.7|39468.7|39428.7|39468.7|39428.7|39468.7|39428.7|1
1642989990000|2022-01-24 02:06:30|39466|39426|39466|39426|39466|39426|39466|39426|0
1642990020000|2022-01-24 02:07:00|39463.7|39423.7|39463.7|39423.7|39463.7|39423.7|39463.7|39423.7|0
1642990030000|2022-01-24 02:07:10|39456|39416|39456|39416|39456|39416|39456|39416|1
1642990040000|2022-01-24 02:07:20|||||||||8
1642990050000|2022-01-24 02:07:30|39463.3|39423.3|39458.7|39418.7|39463.3|39423.3|39458.7|39418.7|2
1642990060000|2022-01-24 02:07:40|39463.3|39423.3|39466|39426|39466|39426|39463.3|39423.3|0
1642990070000|2022-01-24 02:07:50|39468.7|39428.7|39466|39426|39468.7|39428.7|39466|39426|1
1642990100000|2022-01-24 02:08:20|39463.7|39423.7|39458.7|39418.7|39463.7|39423.7|39458.7|39418.7|1
1642990110000|2022-01-24 02:08:30|39461|39421|39466|39426|39466|39426|39458.7|39418.7|0
1642990130000|2022-01-24 02:08:50|39463.7|39423.7|39461|39421|39466|39426|39461|39421|0
1642990140000|2022-01-24 02:09:00|39456|39416|39456|39416|39456|39416|39456|39416|0
1642990150000|2022-01-24 02:09:10|39468.3|39428.3|39478.7|39438.7|39478.7|39438.7|39468.3|39428.3|8
1642990160000|2022-01-24 02:09:20|39483.7|39443.7|39478.7|39438.7|39486|39446|39478.7|39438.7|2
1642990170000|2022-01-24 02:09:30|39481.4|39441.4|39468.7|39428.7|39481.4|39441.4|39468.7|39428.7|1
1642990180000|2022-01-24 02:09:40|39471|39431|39468.7|39428.7|39471|39431|39468.7|39428.7|0
1642990200000|2022-01-24 02:10:00|39471|39431|39468.7|39428.7|39471|39431|39468.7|39428.7|0
1642990220000|2022-01-24 02:10:20|39471|39431|39473.7|39433.7|39473.7|39433.7|39471|39431|0
1642990240000|2022-01-24 02:10:40|39476|39436|39486|39446|39486|39446|39476|39436|1
1642990250000|2022-01-24 02:10:50|39491|39451|39491|39451|39491|39451|39491|39451|1
1642990260000|2022-01-24 02:11:00|39488.7|39448.7|39496|39456|39496|39456|39486|39446|3
1642990270000|2022-01-24 02:11:10|39493.3|39453.3|39488.7|39448.7|39493.3|39453.3|39488.7|39448.7|1
1642990290000|2022-01-24 02:11:30|39491|39451|39491|39451|39491|39451|39491|39451|0
1642990300000|2022-01-24 02:11:40|39486|39446|39486|39446|39486|39446|39486|39446|0
1642990320000|2022-01-24 02:12:00|39496|39456|39498.7|39458.7|39498.7|39458.7|39491|39451|6
1642990370000|2022-01-24 02:12:50|39501|39461|39501|39461|39501|39461|39501|39461|1
1642990380000|2022-01-24 02:13:00|39498.7|39458.7|39496|39456|39498.7|39458.7|39496|39456|0
1642990390000|2022-01-24 02:13:10|39491|39451|39488.3|39448.3|39491|39451|39488.3|39448.3|1
1642990400000|2022-01-24 02:13:20|39486|39446|39486|39446|39486|39446|39486|39446|0
1642990430000|2022-01-24 02:13:50|39483.3|39443.3|39483.3|39443.3|39483.3|39443.3|39483.3|39443.3|1
1642990450000|2022-01-24 02:14:10|39481|39441|39481|39441|39481|39441|39481|39441|0
1642990500000|2022-01-24 02:15:00|39496|39456|39496|39456|39496|39456|39496|39456|1
1642990560000|2022-01-24 02:16:00|39491|39451|39491|39451|39491|39451|39491|39451|0
1642990570000|2022-01-24 02:16:10|39493.3|39453.3|39493.3|39453.3|39493.3|39453.3|39491|39451|0
1642990580000|2022-01-24 02:16:20|39491|39451|39491|39451|39491|39451|39491|39451|0
1642990610000|2022-01-24 02:16:50|39493.3|39453.3|39493.3|39453.3|39493.3|39453.3|39493.3|39453.3|0
1642990660000|2022-01-24 02:17:40|39498.3|39458.3|39493.3|39453.3|39498.3|39458.3|39493.3|39453.3|0
1642990680000|2022-01-24 02:18:00|39496|39456|39501|39461|39501|39461|39496|39456|0
1642990740000|2022-01-24 02:19:00|39506|39466|39508.7|39468.7|39511|39471|39506|39466|0
1642990750000|2022-01-24 02:19:10|39518.7|39478.7|39518.7|39478.7|39518.7|39478.7|39518.7|39478.7|3
1642990760000|2022-01-24 02:19:20|39521|39481|39521|39481|39521|39481|39521|39481|0
1642990770000|2022-01-24 02:19:30|39518.7|39478.7|39513.7|39473.7|39521.4|39481.4|39513.7|39473.7|1
1642990780000|2022-01-24 02:19:40|39516|39476|39516|39476|39516|39476|39516|39476|0
1642990800000|2022-01-24 02:20:00|39536|39496|39536|39496|39536|39496|39536|39496|2
1642990810000|2022-01-24 02:20:10|39531|39491|39548.7|39508.7|39548.7|39508.7|39528.7|39488.7|3
1642990820000|2022-01-24 02:20:20|39538.7|39498.7|39546|39506|39546|39506|39538.7|39498.7|0
1642990830000|2022-01-24 02:20:30|39548.7|39508.7|39548.7|39508.7|39548.7|39508.7|39548.7|39508.7|0
1642990850000|2022-01-24 02:20:50|39551|39511|39548.7|39508.7|39551|39511|39548.7|39508.7|0
1642990870000|2022-01-24 02:21:10|||||||||3
1642990890000|2022-01-24 02:21:30|39538.7|39498.7|39548.7|39508.7|39548.7|39508.7|39538.7|39498.7|2
1642990910000|2022-01-24 02:21:50|39551|39511|39548.7|39508.7|39551|39511|39548.7|39508.7|0
1642990920000|2022-01-24 02:22:00|39556.4|39516.4|39558.7|39518.7|39558.7|39518.7|39556.4|39516.4|0
1642990930000|2022-01-24 02:22:10|39563.7|39523.7|39568.7|39528.7|39568.7|39528.7|39563.7|39523.7|0
1642990950000|2022-01-24 02:22:30|39573.7|39533.7|39568.7|39528.7|39576|39536|39568.7|39528.7|7
1642990960000|2022-01-24 02:22:40|39573.7|39533.7|39568.7|39528.7|39573.7|39533.7|39568.7|39528.7|1
1642991010000|2022-01-24 02:23:30|39558.7|39518.7|39558.7|39518.7|39558.7|39518.7|39558.7|39518.7|4
1642991060000|2022-01-24 02:24:20|39563.7|39523.7|39558.7|39518.7|39563.7|39523.7|39558.7|39518.7|1
1642991100000|2022-01-24 02:25:00|39556|39516|39556|39516|39558.7|39518.7|39556|39516|3
1642991140000|2022-01-24 02:25:40|39563.7|39523.7|39558.7|39518.7|39563.7|39523.7|39558.7|39518.7|2
1642991230000|2022-01-24 02:27:10|39548.7|39508.7|39548.7|39508.7|39548.7|39508.7|39548.7|39508.7|4
1642991280000|2022-01-24 02:28:00|39546|39506|39546|39506|39546|39506|39546|39506|0
1642991290000|2022-01-24 02:28:10|39558.7|39518.7|39558.7|39518.7|39558.7|39518.7|39558.7|39518.7|1
1642991310000|2022-01-24 02:28:30|39563.7|39523.7|39563.7|39523.7|39563.7|39523.7|39563.7|39523.7|0
1642991320000|2022-01-24 02:28:40|39566|39526|39566|39526|39566|39526|39566|39526|0
1642991340000|2022-01-24 02:29:00|39563.7|39523.7|39558.7|39518.7|39563.7|39523.7|39558.7|39518.7|0
1642991360000|2022-01-24 02:29:20|39556|39516|39546|39506|39556|39516|39543.7|39503.7|4
1642991400000|2022-01-24 02:30:00|39548.7|39508.7|39531|39491|39548.7|39508.7|39521|39481|7
1642991410000|2022-01-24 02:30:10|39533.3|39493.3|39531|39491|39536|39496|39531|39491|3
1642991420000|2022-01-24 02:30:20|39533.3|39493.3|39536|39496|39538.3|39498.3|39530.6|39490.6|1
1642991430000|2022-01-24 02:30:30|39538.3|39498.3|39536|39496|39538.3|39498.3|39536|39496|0
1642991460000|2022-01-24 02:31:00|39541|39501|39538.7|39498.7|39541|39501|39538.7|39498.7|0
1642991470000|2022-01-24 02:31:10|39541|39501|39546|39506|39546|39506|39538.7|39498.7|1
1642991480000|2022-01-24 02:31:20|39548.7|39508.7|39546|39506|39548.7|39508.7|39546|39506|1
1642991490000|2022-01-24 02:31:30|39548.7|39508.7|39556|39516|39556|39516|39548.7|39508.7|0
1642991510000|2022-01-24 02:31:50|39548.7|39508.7|39548.7|39508.7|39548.7|39508.7|39548.7|39508.7|0
1642991520000|2022-01-24 02:32:00|39546|39506|39551|39511|39551|39511|39543.7|39503.7|0
1642991530000|2022-01-24 02:32:10|39553.3|39513.3|39553.3|39513.3|39553.3|39513.3|39553.3|39513.3|0
1642991550000|2022-01-24 02:32:30|39550.5|39510.5|39556|39516|39556|39516|39550.5|39510.5|1
1642991560000|2022-01-24 02:32:40|39553.3|39513.3|39551|39511|39553.3|39513.3|39551|39511|0
1642991580000|2022-01-24 02:33:00|39553.3|39513.3|39553.3|39513.3|39553.3|39513.3|39553.3|39513.3|0
1642991590000|2022-01-24 02:33:10|39551|39511|39551|39511|39551|39511|39551|39511|0
1642991610000|2022-01-24 02:33:30|39553.3|39513.3|39553.3|39513.3|39553.3|39513.3|39553.3|39513.3|0
1642991620000|2022-01-24 02:33:40|39566|39526|39563.3|39523.3|39573.3|39533.3|39561|39521|2
1642991630000|2022-01-24 02:33:50|39566|39526|39561|39521|39566|39526|39561|39521|0
1642991640000|2022-01-24 02:34:00|39556|39516|39556|39516|39556|39516|39556|39516|0
1642991650000|2022-01-24 02:34:10|39553.2|39513.2|39551|39511|39553.2|39513.2|39551|39511|0
1642991660000|2022-01-24 02:34:20|39553.2|39513.2|39558.7|39518.7|39561|39521|39553.2|39513.2|0
1642991670000|2022-01-24 02:34:30|39561|39521|39546|39506|39561|39521|39543.7|39503.7|1
1642991680000|2022-01-24 02:34:40|39543.7|39503.7|39546|39506|39546|39506|39538.7|39498.7|0
1642991690000|2022-01-24 02:34:50|39548.7|39508.7|39548.7|39508.7|39548.7|39508.7|39548.7|39508.7|0
1642991700000|2022-01-24 02:35:00|39541|39501|39546|39506|39546|39506|39541|39501|2
1642991710000|2022-01-24 02:35:10|39548.7|39508.7|39546|39506|39551|39511|39546|39506|0
1642991720000|2022-01-24 02:35:20|39536|39496|39538.7|39498.7|39538.7|39498.7|39536|39496|3
1642991730000|2022-01-24 02:35:30|39536|39496|39538.7|39498.7|39538.7|39498.7|39536|39496|0
1642991740000|2022-01-24 02:35:40|39536|39496|39538.7|39498.7|39538.7|39498.7|39536|39496|0
1642991750000|2022-01-24 02:35:50|39541|39501|39541|39501|39541|39501|39541|39501|0
1642991760000|2022-01-24 02:36:00|39538.7|39498.7|39548.7|39508.7|39553.7|39513.7|39536|39496|6
1642991770000|2022-01-24 02:36:10|39551.4|39511.4|39553.7|39513.7|39553.7|39513.7|39551.4|39511.4|0
1642991780000|2022-01-24 02:36:20|39556|39516|39568.7|39528.7|39568.7|39528.7|39556|39516|2
1642991790000|2022-01-24 02:36:30|39571.4|39531.4|39573.7|39533.7|39573.7|39533.7|39571.4|39531.4|3
1642991800000|2022-01-24 02:36:40|39588.7|39548.7|39588.7|39548.7|39588.7|39548.7|39588.7|39548.7|0
1642991810000|2022-01-24 02:36:50|39590.9|39550.9|39598.7|39558.7|39598.7|39558.7|39588.7|39548.7|8
1642991820000|2022-01-24 02:37:00|39588.7|39548.7|39588.7|39548.7|39598.7|39558.7|39588.7|39548.7|7
1642991830000|2022-01-24 02:37:10|39578.7|39538.7|39578.7|39538.7|39578.7|39538.7|39578.7|39538.7|0
1642991880000|2022-01-24 02:38:00|39583.7|39543.7|39588.7|39548.7|39588.7|39548.7|39583.7|39543.7|0
1642991890000|2022-01-24 02:38:10|39575.9|39535.9|39578.7|39538.7|39578.7|39538.7|39573.7|39533.7|2
1642991910000|2022-01-24 02:38:30|39575.9|39535.9|39578.7|39538.7|39578.7|39538.7|39573.7|39533.7|3
1642991940000|2022-01-24 02:39:00|39578.6|39538.6|39578.6|39538.6|39578.6|39538.6|39578.6|39538.6|0
1642991980000|2022-01-24 02:39:40|39575.9|39535.9|39578.6|39538.6|39578.6|39538.6|39568.6|39528.6|4
1642992000000|2022-01-24 02:40:00|39580.9|39540.9|39578.6|39538.6|39580.9|39540.9|39578.6|39538.6|0
1642992010000|2022-01-24 02:40:10|39575.9|39535.9|39578.6|39538.6|39580.9|39540.9|39575.9|39535.9|0
1642992020000|2022-01-24 02:40:20|39575.9|39535.9|39578.6|39538.6|39583.6|39543.6|39575.9|39535.9|0
1642992030000|2022-01-24 02:40:30|39575.9|39535.9|39578.6|39538.6|39578.6|39538.6|39575.9|39535.9|0
1642992040000|2022-01-24 02:40:40|39580.9|39540.9|39578.6|39538.6|39580.9|39540.9|39578.6|39538.6|0
1642992050000|2022-01-24 02:40:50|39580.9|39540.9|39578.6|39538.6|39580.9|39540.9|39578.6|39538.6|0
1642992060000|2022-01-24 02:41:00|39580.9|39540.9|39580.9|39540.9|39580.9|39540.9|39580.9|39540.9|0
1642992070000|2022-01-24 02:41:10|39578.6|39538.6|39578.6|39538.6|39578.6|39538.6|39578.6|39538.6|0
1642992080000|2022-01-24 02:41:20|39568.6|39528.6|39568.6|39528.6|39568.6|39528.6|39568.6|39528.6|3
1642992110000|2022-01-24 02:41:50|39563.6|39523.6|39563.6|39523.6|39563.6|39523.6|39563.6|39523.6|1
1642992120000|2022-01-24 02:42:00|39568.6|39528.6|39565.9|39525.9|39568.6|39528.6|39565.9|39525.9|7
1642992150000|2022-01-24 02:42:30|||||||||1
1642992160000|2022-01-24 02:42:40|39570.9|39530.9|39568.6|39528.6|39570.9|39530.9|39568.6|39528.6|0
1642992170000|2022-01-24 02:42:50|39573.6|39533.6|39575.9|39535.9|39575.9|39535.9|39573.6|39533.6|0
1642992200000|2022-01-24 02:43:20|39583.6|39543.6|39578.6|39538.6|39585.9|39545.9|39578.6|39538.6|2
1642992220000|2022-01-24 02:43:40|39575.9|39535.9|39570.9|39530.9|39575.9|39535.9|39570.9|39530.9|1
1642992230000|2022-01-24 02:43:50|39573.2|39533.2|39585.9|39545.9|39585.9|39545.9|39570.9|39530.9|2
1642992250000|2022-01-24 02:44:10|39575.9|39535.9|39570.9|39530.9|39575.9|39535.9|39570.9|39530.9|1
1642992260000|2022-01-24 02:44:20|39565.9|39525.9|39560.9|39520.9|39565.9|39525.9|39560.9|39520.9|2
1642992270000|2022-01-24 02:44:30|39563.2|39523.2|39558.6|39518.6|39563.2|39523.2|39558.6|39518.6|1
1642992280000|2022-01-24 02:44:40|39556.3|39516.3|39565.9|39525.9|39565.9|39525.9|39556.3|39516.3|1
1642992290000|2022-01-24 02:44:50|39563.6|39523.6|39573.6|39533.6|39573.6|39533.6|39563.6|39523.6|4
1642992300000|2022-01-24 02:45:00|39568.6|39528.6|39558.6|39518.6|39568.6|39528.6|39558.6|39518.6|5
1642992310000|2022-01-24 02:45:10|39560.9|39520.9|39560.9|39520.9|39560.9|39520.9|39560.9|39520.9|0
1642992320000|2022-01-24 02:45:20|39558.6|39518.6|39558.6|39518.6|39558.6|39518.6|39558.6|39518.6|0
1642992330000|2022-01-24 02:45:30|39553.6|39513.6|39553.6|39513.6|39553.6|39513.6|39553.6|39513.6|0
1642992340000|2022-01-24 02:45:40|39555.9|39515.9|39548.6|39508.6|39555.9|39515.9|39548.6|39508.6|0
1642992360000|2022-01-24 02:46:00|39545.9|39505.9|39545.9|39505.9|39545.9|39505.9|39545.9|39505.9|0
1642992370000|2022-01-24 02:46:10|39543.6|39503.6|39535.9|39495.9|39543.6|39503.6|39535.9|39495.9|2
1642992380000|2022-01-24 02:46:20|39538.6|39498.6|39538.6|39498.6|39538.6|39498.6|39538.6|39498.6|0
1642992400000|2022-01-24 02:46:40|39543.6|39503.6|39543.6|39503.6|39543.6|39503.6|39543.6|39503.6|0
1642992420000|2022-01-24 02:47:00|39538.6|39498.6|39543.6|39503.6|39545.9|39505.9|39538.6|39498.6|0
1642992430000|2022-01-24 02:47:10|39545.9|39505.9|39545.9|39505.9|39545.9|39505.9|39545.9|39505.9|0
1642992450000|2022-01-24 02:47:30|39538.6|39498.6|39538.6|39498.6|39538.6|39498.6|39538.6|39498.6|0
1642992460000|2022-01-24 02:47:40|39535.9|39495.9|39535.9|39495.9|39535.9|39495.9|39533.6|39493.6|0
1642992470000|2022-01-24 02:47:50|39533.6|39493.6|39535.9|39495.9|39535.9|39495.9|39533.6|39493.6|0
1642992480000|2022-01-24 02:48:00|39538.6|39498.6|39538.6|39498.6|39538.6|39498.6|39538.6|39498.6|0
1642992520000|2022-01-24 02:48:40|39533.6|39493.6|39533.6|39493.6|39533.6|39493.6|39533.6|39493.6|0
1642992530000|2022-01-24 02:48:50|39525.9|39485.9|39528.6|39488.6|39528.6|39488.6|39525.9|39485.9|3
1642992540000|2022-01-24 02:49:00|39525.9|39485.9|39510.9|39470.9|39525.9|39485.9|39510.9|39470.9|3
1642992550000|2022-01-24 02:49:10|39513.2|39473.2|39508.6|39468.6|39513.2|39473.2|39503.6|39463.6|0
1642992600000|2022-01-24 02:50:00|39503.6|39463.6|39503.6|39463.6|39503.6|39463.6|39503.6|39463.6|0
1642992610000|2022-01-24 02:50:10|39508.6|39468.6|39508.6|39468.6|39508.6|39468.6|39508.6|39468.6|0
1642992620000|2022-01-24 02:50:20|39505.9|39465.9|39498.6|39458.6|39505.9|39465.9|39498.6|39458.6|0
1642992670000|2022-01-24 02:51:10|39503.6|39463.6|39503.6|39463.6|39503.6|39463.6|39503.6|39463.6|2
1642992680000|2022-01-24 02:51:20|39508.6|39468.6|39508.6|39468.6|39508.6|39468.6|39508.6|39468.6|0
1642992710000|2022-01-24 02:51:50|39511.3|39471.3|39513.6|39473.6|39513.6|39473.6|39511.3|39471.3|0
1642992720000|2022-01-24 02:52:00|39518.6|39478.6|39518.6|39478.6|39518.6|39478.6|39518.6|39478.6|0
1642992750000|2022-01-24 02:52:30|39521.3|39481.3|39518.6|39478.6|39521.3|39481.3|39518.6|39478.6|1
1642992760000|2022-01-24 02:52:40|39515.9|39475.9|39503.6|39463.6|39515.9|39475.9|39503.6|39463.6|0
1642992770000|2022-01-24 02:52:50|39505.9|39465.9|39503.6|39463.6|39505.9|39465.9|39503.6|39463.6|0
1642992780000|2022-01-24 02:53:00|39500.9|39460.9|39498.6|39458.6|39500.9|39460.9|39498.6|39458.6|0
1642992790000|2022-01-24 02:53:10|39500.9|39460.9|39495.9|39455.9|39500.9|39460.9|39495.9|39455.9|0
1642992800000|2022-01-24 02:53:20|39498.6|39458.6|39498.6|39458.6|39498.6|39458.6|39498.6|39458.6|0
1642992810000|2022-01-24 02:53:30|39493.6|39453.6|39483.6|39443.6|39493.6|39453.6|39483.6|39443.6|2
1642992820000|2022-01-24 02:53:40|39488.6|39448.6|39488.6|39448.6|39488.6|39448.6|39488.6|39448.6|0
1642992900000|2022-01-24 02:55:00|39490.9|39450.9|39498.6|39458.6|39498.6|39458.6|39490.9|39450.9|0
1642992950000|2022-01-24 02:55:50|||||||||1
1642992970000|2022-01-24 02:56:10|39493.6|39453.6|39493.6|39453.6|39498.6|39458.6|39493.6|39453.6|0
1642992980000|2022-01-24 02:56:20|39498.6|39458.6|39493.6|39453.6|39498.6|39458.6|39493.6|39453.6|0
1642993010000|2022-01-24 02:56:50|||||||||1
1642993020000|2022-01-24 02:57:00|39498.6|39458.6|39498.6|39458.6|39498.6|39458.6|39498.6|39458.6|0
1642993050000|2022-01-24 02:57:30|39500.9|39460.9|39495.9|39455.9|39500.9|39460.9|39493.6|39453.6|2
1642993060000|2022-01-24 02:57:40|39493.6|39453.6|39493.6|39453.6|39498.6|39458.6|39493.6|39453.6|0
1642993080000|2022-01-24 02:58:00|39495.9|39455.9|39498.6|39458.6|39498.6|39458.6|39493.6|39453.6|1
1642993090000|2022-01-24 02:58:10|39508.6|39468.6|39506.3|39466.3|39508.6|39468.6|39503.6|39463.6|2
1642993100000|2022-01-24 02:58:20|39508.6|39468.6|39508.6|39468.6|39508.6|39468.6|39508.6|39468.6|0
1642993170000|2022-01-24 02:59:30|39513.6|39473.6|39508.6|39468.6|39513.6|39473.6|39508.6|39468.6|4
1642993180000|2022-01-24 02:59:40|39503.6|39463.6|39503.6|39463.6|39508.6|39468.6|39503.6|39463.6|0
1642993190000|2022-01-24 02:59:50|39498.6|39458.6|39498.6|39458.6|39498.6|39458.6|39498.6|39458.6|0
1642993200000|2022-01-24 03:00:00|39495.9|39455.9|39488.6|39448.6|39498.6|39458.6|39488.6|39448.6|1
1642993210000|2022-01-24 03:00:10|39493.6|39453.6|39498.6|39458.6|39500.9|39460.9|39493.6|39453.6|0
1642993220000|2022-01-24 03:00:20|39493.6|39453.6|39503.6|39463.6|39503.6|39463.6|39488.6|39448.6|2
1642993230000|2022-01-24 03:00:30|39508.6|39468.6|39508.6|39468.6|39508.6|39468.6|39508.6|39468.6|0
1642993240000|2022-01-24 03:00:40|39510.9|39470.9|39518.6|39478.6|39518.6|39478.6|39510.9|39470.9|0
1642993250000|2022-01-24 03:00:50|39513.6|39473.6|39515.9|39475.9|39515.9|39475.9|39513.6|39473.6|1
1642993260000|2022-01-24 03:01:00|39513.2|39473.2|39510.9|39470.9|39513.2|39473.2|39510.9|39470.9|1
1642993290000|2022-01-24 03:01:30|39508.2|39468.2|39510.9|39470.9|39510.9|39470.9|39508.2|39468.2|1
1642993300000|2022-01-24 03:01:40|39515.9|39475.9|39515.9|39475.9|39515.9|39475.9|39515.9|39475.9|0
1642993310000|2022-01-24 03:01:50|39513.6|39473.6|39510.9|39470.9|39513.6|39473.6|39510.9|39470.9|0
1642993320000|2022-01-24 03:02:00|39513.6|39473.6|39518.6|39478.6|39518.6|39478.6|39513.6|39473.6|0
1642993330000|2022-01-24 03:02:10|39515.9|39475.9|39518.6|39478.6|39518.6|39478.6|39515.9|39475.9|0
1642993340000|2022-01-24 03:02:20|39515.9|39475.9|39518.2|39478.2|39518.2|39478.2|39515.9|39475.9|3
1642993350000|2022-01-24 03:02:30|39523.2|39483.2|39523.2|39483.2|39523.2|39483.2|39523.2|39483.2|15
1642993360000|2022-01-24 03:02:40|39528.2|39488.2|39525.9|39485.9|39528.2|39488.2|39525.9|39485.9|0
1642993370000|2022-01-24 03:02:50|39528.2|39488.2|39535.9|39495.9|39535.9|39495.9|39528.2|39488.2|2
1642993380000|2022-01-24 03:03:00|39538.6|39498.6|39530.9|39490.9|39538.6|39498.6|39530.9|39490.9|3
1642993390000|2022-01-24 03:03:10|39533.6|39493.6|39538.6|39498.6|39538.6|39498.6|39533.6|39493.6|0
1642993400000|2022-01-24 03:03:20|39540.9|39500.9|39548.2|39508.2|39548.2|39508.2|39540.9|39500.9|3
1642993410000|2022-01-24 03:03:30|||||||||5
1642993430000|2022-01-24 03:03:50|39533.2|39493.2|39530.9|39490.9|39533.2|39493.2|39530.9|39490.9|2
1642993440000|2022-01-24 03:04:00|39533.2|39493.2|39525.9|39485.9|39533.2|39493.2|39525.9|39485.9|0
1642993450000|2022-01-24 03:04:10|39533.2|39493.2|39533.2|39493.2|39533.2|39493.2|39533.2|39493.2|1
1642993460000|2022-01-24 03:04:20|39535.9|39495.9|39533.2|39493.2|39535.9|39495.9|39533.2|39493.2|0
1642993470000|2022-01-24 03:04:30|39528.6|39488.6|39520.9|39480.9|39528.6|39488.6|39520.9|39480.9|2
1642993480000|2022-01-24 03:04:40|39518.2|39478.2|39530.9|39490.9|39530.9|39490.9|39518.2|39478.2|2
1642993490000|2022-01-24 03:04:50|39528.6|39488.6|39525.9|39485.9|39528.6|39488.6|39525.9|39485.9|0
1642993500000|2022-01-24 03:05:00|39523.2|39483.2|39525.9|39485.9|39525.9|39485.9|39518.2|39478.2|1
1642993520000|2022-01-24 03:05:20|39523.2|39483.2|39515.9|39475.9|39523.2|39483.2|39515.9|39475.9|0
1642993530000|2022-01-24 03:05:30|39520.9|39480.9|39515.9|39475.9|39520.9|39480.9|39515.9|39475.9|1
1642993540000|2022-01-24 03:05:40|39518.2|39478.2|39525.9|39485.9|39530.9|39490.9|39518.2|39478.2|1
1642993580000|2022-01-24 03:06:20|39523.6|39483.6|39518.6|39478.6|39523.6|39483.6|39516.3|39476.3|0
1642993590000|2022-01-24 03:06:30|39515.9|39475.9|39518.6|39478.6|39518.6|39478.6|39515.9|39475.9|1
1642993620000|2022-01-24 03:07:00|39515.9|39475.9|39513.6|39473.6|39515.9|39475.9|39513.6|39473.6|0
1642993630000|2022-01-24 03:07:10|39515.9|39475.9|39528.6|39488.6|39528.6|39488.6|39513.6|39473.6|1
1642993640000|2022-01-24 03:07:20|39530.9|39490.9|39533.6|39493.6|39533.6|39493.6|39528.6|39488.6|0
1642993650000|2022-01-24 03:07:30|39518.6|39478.6|39520.9|39480.9|39520.9|39480.9|39518.6|39478.6|2
1642993660000|2022-01-24 03:07:40|39523.6|39483.6|39523.6|39483.6|39525.9|39485.9|39523.6|39483.6|0
1642993670000|2022-01-24 03:07:50|39525.9|39485.9|39518.6|39478.6|39525.9|39485.9|39515.9|39475.9|1
1642993680000|2022-01-24 03:08:00|39521.3|39481.3|39528.6|39488.6|39528.6|39488.6|39521.3|39481.3|0
1642993690000|2022-01-24 03:08:10|39535.9|39495.9|39543.2|39503.2|39543.2|39503.2|39535.9|39495.9|1
1642993700000|2022-01-24 03:08:20|39540.9|39500.9|39540.9|39500.9|39540.9|39500.9|39540.9|39500.9|1
1642993710000|2022-01-24 03:08:30|39543.2|39503.2|39543.2|39503.2|39543.2|39503.2|39543.2|39503.2|0
1642993720000|2022-01-24 03:08:40|39540.9|39500.9|39538.2|39498.2|39543.2|39503.2|39538.2|39498.2|0
1642993730000|2022-01-24 03:08:50|39530.9|39490.9|39528.6|39488.6|39530.9|39490.9|39528.6|39488.6|1
1642993740000|2022-01-24 03:09:00|39530.9|39490.9|39535.9|39495.9|39535.9|39495.9|39530.9|39490.9|4
1642993750000|2022-01-24 03:09:10|39528.2|39488.2|39533.2|39493.2|39533.2|39493.2|39528.2|39488.2|2
1642993770000|2022-01-24 03:09:30|39528.2|39488.2|39530.9|39490.9|39533.2|39493.2|39528.2|39488.2|1
1642993780000|2022-01-24 03:09:40|39533.2|39493.2|39525.9|39485.9|39533.2|39493.2|39525.9|39485.9|0
1642993800000|2022-01-24 03:10:00|39520.9|39480.9|39523.2|39483.2|39525.9|39485.9|39520.5|39480.5|3
1642993810000|2022-01-24 03:10:10|39518.2|39478.2|39515.9|39475.9|39518.2|39478.2|39515.9|39475.9|1
1642993820000|2022-01-24 03:10:20|39518.2|39478.2|39515.9|39475.9|39518.2|39478.2|39515.9|39475.9|0
1642993840000|2022-01-24 03:10:40|39518.6|39478.6|39520.9|39480.9|39520.9|39480.9|39518.6|39478.6|3
1642993850000|2022-01-24 03:10:50|39518.6|39478.6|39518.6|39478.6|39518.6|39478.6|39518.6|39478.6|0
1642993860000|2022-01-24 03:11:00|39520.9|39480.9|39520.9|39480.9|39520.9|39480.9|39515.9|39475.9|1
1642993870000|2022-01-24 03:11:10|39523.2|39483.2|39525.9|39485.9|39525.9|39485.9|39523.2|39483.2|0
1642993880000|2022-01-24 03:11:20|39528.2|39488.2|39525.9|39485.9|39528.2|39488.2|39525.9|39485.9|0
1642993900000|2022-01-24 03:11:40|39523.2|39483.2|39520.9|39480.9|39523.2|39483.2|39520.9|39480.9|0
1642993920000|2022-01-24 03:12:00|39523.2|39483.2|39523.2|39483.2|39523.2|39483.2|39523.2|39483.2|0
1642993930000|2022-01-24 03:12:10|39520.9|39480.9|39520.9|39480.9|39520.9|39480.9|39518.2|39478.2|1
1642993950000|2022-01-24 03:12:30|39523.2|39483.2|39523.2|39483.2|39523.2|39483.2|39520.9|39480.9|0
1642993970000|2022-01-24 03:12:50|39525.9|39485.9|39528.2|39488.2|39528.2|39488.2|39525.9|39485.9|0
1642993980000|2022-01-24 03:13:00|39525.9|39485.9|39523.2|39483.2|39525.9|39485.9|39523.2|39483.2|0
1642994010000|2022-01-24 03:13:30|39518.2|39478.2|39518.2|39478.2|39518.2|39478.2|39518.2|39478.2|0
1642994090000|2022-01-24 03:14:50|39510.9|39470.9|39505.9|39465.9|39510.9|39470.9|39505.9|39465.9|0
1642994100000|2022-01-24 03:15:00|39508.2|39468.2|39515.9|39475.9|39518.2|39478.2|39508.2|39468.2|2
1642994110000|2022-01-24 03:15:10|39518.2|39478.2|39518.2|39478.2|39518.2|39478.2|39518.2|39478.2|0
1642994120000|2022-01-24 03:15:20|39515.9|39475.9|39510.9|39470.9|39515.9|39475.9|39510.9|39470.9|1
1642994130000|2022-01-24 03:15:30|39513.2|39473.2|39513.2|39473.2|39513.2|39473.2|39513.2|39473.2|0
1642994170000|2022-01-24 03:16:10|39515.9|39475.9|39518.2|39478.2|39518.2|39478.2|39515.9|39475.9|0
1642994180000|2022-01-24 03:16:20|39523.2|39483.2|39520.9|39480.9|39523.2|39483.2|39520.9|39480.9|2
1642994190000|2022-01-24 03:16:30|39523.2|39483.2|39510.9|39470.9|39523.2|39483.2|39510.9|39470.9|0
1642994200000|2022-01-24 03:16:40|39513.2|39473.2|39510.9|39470.9|39513.2|39473.2|39510.9|39470.9|0
1642994210000|2022-01-24 03:16:50|39513.2|39473.2|39510.9|39470.9|39513.2|39473.2|39510.9|39470.9|0
1642994220000|2022-01-24 03:17:00|39513.2|39473.2|39513.2|39473.2|39513.2|39473.2|39510.9|39470.9|0
1642994230000|2022-01-24 03:17:10|39510.9|39470.9|39515.9|39475.9|39518.2|39478.2|39510.9|39470.9|0
1642994250000|2022-01-24 03:17:30|39518.2|39478.2|39518.2|39478.2|39518.2|39478.2|39515.9|39475.9|0
1642994270000|2022-01-24 03:17:50|39523.2|39483.2|39523.2|39483.2|39523.2|39483.2|39523.2|39483.2|1
1642994280000|2022-01-24 03:18:00|39528.2|39488.2|39528.2|39488.2|39528.2|39488.2|39525.9|39485.9|0
1642994290000|2022-01-24 03:18:10|39525.9|39485.9|39525.9|39485.9|39525.9|39485.9|39525.9|39485.9|0
1642994300000|2022-01-24 03:18:20|39528.2|39488.2|39520.9|39480.9|39528.2|39488.2|39520.9|39480.9|1
1642994320000|2022-01-24 03:18:40|39523.2|39483.2|39508.6|39468.6|39523.2|39483.2|39508.6|39468.6|2
1642994380000|2022-01-24 03:19:40|39505.9|39465.9|39498.6|39458.6|39508.6|39468.6|39498.6|39458.6|0
1642994390000|2022-01-24 03:19:50|39493.6|39453.6|39488.6|39448.6|39493.6|39453.6|39488.6|39448.6|1
1642994420000|2022-01-24 03:20:20|39490.9|39450.9|39498.6|39458.6|39505.9|39465.9|39488.6|39448.6|11
1642994480000|2022-01-24 03:21:20|39495.9|39455.9|39488.6|39448.6|39495.9|39455.9|39483.6|39443.6|2
1642994490000|2022-01-24 03:21:30|39485.9|39445.9|39473.6|39433.6|39488.6|39448.6|39473.6|39433.6|0
1642994500000|2022-01-24 03:21:40|39476.3|39436.3|39478.6|39438.6|39478.6|39438.6|39476.3|39436.3|4
1642994580000|2022-01-24 03:23:00|39475.9|39435.9|39478.6|39438.6|39478.6|39438.6|39473.6|39433.6|0
1642994590000|2022-01-24 03:23:10|39475.9|39435.9|39468.6|39428.6|39475.9|39435.9|39468.6|39428.6|1
1642994610000|2022-01-24 03:23:30|39465.9|39425.9|39463.6|39423.6|39465.9|39425.9|39463.6|39423.6|0
1642994620000|2022-01-24 03:23:40|39460.9|39420.9|39458.6|39418.6|39460.9|39420.9|39458.6|39418.6|0
1642994640000|2022-01-24 03:24:00|39461.3|39421.3|39468.6|39428.6|39468.6|39428.6|39461.3|39421.3|0
1642994660000|2022-01-24 03:24:20|39470.9|39430.9|39475.9|39435.9|39475.9|39435.9|39470.9|39430.9|0
1642994670000|2022-01-24 03:24:30|39468.6|39428.6|39468.6|39428.6|39468.6|39428.6|39468.6|39428.6|0
1642994690000|2022-01-24 03:24:50|39465.9|39425.9|39463.6|39423.6|39465.9|39425.9|39463.6|39423.6|0
1642994700000|2022-01-24 03:25:00|39458.6|39418.6|39458.6|39418.6|39458.6|39418.6|39453.6|39413.6|1
1642994720000|2022-01-24 03:25:20|39463.6|39423.6|39463.6|39423.6|39463.6|39423.6|39463.6|39423.6|0
1642994730000|2022-01-24 03:25:30|||||||||1
1642994740000|2022-01-24 03:25:40|39458.6|39418.6|39458.6|39418.6|39458.6|39418.6|39455.9|39415.9|1
1642994790000|2022-01-24 03:26:30|39463.6|39423.6|39463.6|39423.6|39463.6|39423.6|39463.6|39423.6|0
1642994800000|2022-01-24 03:26:40|39460.9|39420.9|39478.6|39438.6|39478.6|39438.6|39458.6|39418.6|3
1642994820000|2022-01-24 03:27:00|39473.6|39433.6|39475.9|39435.9|39475.9|39435.9|39473.6|39433.6|0
1642994830000|2022-01-24 03:27:10|39480.9|39440.9|39480.9|39440.9|39480.9|39440.9|39480.9|39440.9|1
1642994840000|2022-01-24 03:27:20|39478.6|39438.6|39478.6|39438.6|39478.6|39438.6|39478.6|39438.6|0
1642994870000|2022-01-24 03:27:50|39473.2|39433.2|39468.6|39428.6|39473.2|39433.2|39468.6|39428.6|1
1642994900000|2022-01-24 03:28:20|39465.9|39425.9|39460.9|39420.9|39465.9|39425.9|39460.9|39420.9|0
1642994910000|2022-01-24 03:28:30|39458.6|39418.6|39458.6|39418.6|39458.6|39418.6|39458.6|39418.6|0
1642994920000|2022-01-24 03:28:40|39460.9|39420.9|39460.9|39420.9|39460.9|39420.9|39460.9|39420.9|0
1642994930000|2022-01-24 03:28:50|39470.9|39430.9|39468.6|39428.6|39470.9|39430.9|39468.6|39428.6|1
1642994940000|2022-01-24 03:29:00|39463.6|39423.6|39463.6|39423.6|39465.9|39425.9|39463.6|39423.6|0
1642994950000|2022-01-24 03:29:10|39468.6|39428.6|39468.6|39428.6|39468.6|39428.6|39468.6|39428.6|1
1642994970000|2022-01-24 03:29:30|39463.6|39423.6|39453.6|39413.6|39465.9|39425.9|39453.6|39413.6|0
1642994980000|2022-01-24 03:29:40|39458.6|39418.6|39453.6|39413.6|39458.6|39418.6|39453.6|39413.6|0
1642994990000|2022-01-24 03:29:50|39458.6|39418.6|39453.6|39413.6|39458.6|39418.6|39453.6|39413.6|0
1642995000000|2022-01-24 03:30:00|39448.6|39408.6|39443.6|39403.6|39448.6|39408.6|39443.6|39403.6|2
1642995010000|2022-01-24 03:30:10|39445.9|39405.9|39453.6|39413.6|39453.6|39413.6|39445.9|39405.9|0
1642995030000|2022-01-24 03:30:30|39448.6|39408.6|39448.6|39408.6|39448.6|39408.6|39448.6|39408.6|0
1642995050000|2022-01-24 03:30:50|39445.9|39405.9|39443.6|39403.6|39445.9|39405.9|39443.6|39403.6|0
1642995060000|2022-01-24 03:31:00|39453.6|39413.6|39458.6|39418.6|39461.3|39421.3|39453.6|39413.6|1
1642995070000|2022-01-24 03:31:10|39460.9|39420.9|39463.6|39423.6|39463.6|39423.6|39460.9|39420.9|0
1642995080000|2022-01-24 03:31:20|39465.9|39425.9|39468.6|39428.6|39468.6|39428.6|39465.9|39425.9|4
1642995100000|2022-01-24 03:31:40|39461.7|39421.7|39453.6|39413.6|39461.7|39421.7|39448.6|39408.6|4
1642995200000|2022-01-24 03:33:20|39449|39409|39464|39424|39474|39434|39449|39409|7
1642995210000|2022-01-24 03:33:30|39471.3|39431.3|39474|39434|39476.3|39436.3|39471.3|39431.3|5
1642995240000|2022-01-24 03:34:00|39471.3|39431.3|39479|39439|39479|39439|39471.3|39431.3|1
1642995270000|2022-01-24 03:34:30|39484|39444|39479|39439|39484|39444|39479|39439|2
1642995290000|2022-01-24 03:34:50|39471.3|39431.3|39471.3|39431.3|39471.3|39431.3|39471.3|39431.3|6
1642995300000|2022-01-24 03:35:00|39463.6|39423.6|39468.6|39428.6|39473.6|39433.6|39463.6|39423.6|3
1642995310000|2022-01-24 03:35:10|39466.3|39426.3|39466.3|39426.3|39466.3|39426.3|39466.3|39426.3|0
1642995320000|2022-01-24 03:35:20|39471.3|39431.3|39483.6|39443.6|39483.6|39443.6|39471.3|39431.3|1
1642995330000|2022-01-24 03:35:30|39481.3|39441.3|39486.3|39446.3|39486.3|39446.3|39481.3|39441.3|0
1642995340000|2022-01-24 03:35:40|39486.7|39446.7|39486.3|39446.3|39491.3|39451.3|39486.3|39446.3|7
1642995350000|2022-01-24 03:35:50|39489|39449|39488.6|39448.6|39489|39449|39483.6|39443.6|5
1642995360000|2022-01-24 03:36:00|39491.3|39451.3|39491.3|39451.3|39491.3|39451.3|39491.3|39451.3|0
1642995370000|2022-01-24 03:36:10|39495.9|39455.9|39495.9|39455.9|39495.9|39455.9|39495.9|39455.9|8
1642995380000|2022-01-24 03:36:20|39488.6|39448.6|39488.6|39448.6|39488.6|39448.6|39488.6|39448.6|2
1642995390000|2022-01-24 03:36:30|39491.3|39451.3|39493.6|39453.6|39493.6|39453.6|39488.6|39448.6|3
1642995410000|2022-01-24 03:36:50|39495.9|39455.9|39493.6|39453.6|39495.9|39455.9|39491.3|39451.3|8
1642995420000|2022-01-24 03:37:00|39501.3|39461.3|39488.6|39448.6|39501.3|39461.3|39488.6|39448.6|8
1642995430000|2022-01-24 03:37:10|39485.9|39445.9|39493.6|39453.6|39493.6|39453.6|39485.9|39445.9|1
1642995440000|2022-01-24 03:37:20|39495.9|39455.9|39490.9|39450.9|39503.6|39463.6|39490.9|39450.9|5
1642995450000|2022-01-24 03:37:30|39495.9|39455.9|39493.2|39453.2|39495.9|39455.9|39493.2|39453.2|1
1642995460000|2022-01-24 03:37:40|39490.9|39450.9|39493.6|39453.6|39493.6|39453.6|39488.6|39448.6|4
1642995470000|2022-01-24 03:37:50|39488.6|39448.6|39485.9|39445.9|39488.6|39448.6|39483.6|39443.6|2
1642995480000|2022-01-24 03:38:00|39483.6|39443.6|39483.6|39443.6|39483.6|39443.6|39483.6|39443.6|0
1642995490000|2022-01-24 03:38:10|39491.3|39451.3|39491.3|39451.3|39491.3|39451.3|39491.3|39451.3|6
1642995500000|2022-01-24 03:38:20|39493.6|39453.6|39498.6|39458.6|39498.6|39458.6|39493.6|39453.6|11
1642995510000|2022-01-24 03:38:30|39496.3|39456.3|39496.3|39456.3|39498.6|39458.6|39496.3|39456.3|0
1642995520000|2022-01-24 03:38:40|39493.6|39453.6|39493.6|39453.6|39496.3|39456.3|39493.6|39453.6|1
1642995530000|2022-01-24 03:38:50|39501.3|39461.3|39501.3|39461.3|39501.3|39461.3|39501.3|39461.3|10
1642995540000|2022-01-24 03:39:00|39499|39459|39496.3|39456.3|39501.3|39461.3|39496.3|39456.3|8
1642995550000|2022-01-24 03:39:10|39493.6|39453.6|39493.6|39453.6|39493.6|39453.6|39493.6|39453.6|3
1642995560000|2022-01-24 03:39:20|39496.3|39456.3|39496.3|39456.3|39496.3|39456.3|39496.3|39456.3|1
1642995570000|2022-01-24 03:39:30|39494|39454|39494|39454|39494|39454|39494|39454|0
1642995590000|2022-01-24 03:39:50|||||||||1
1642995600000|2022-01-24 03:40:00|39499|39459|39511.3|39471.3|39514|39474|39499|39459|4
1642995610000|2022-01-24 03:40:10|39514|39474|39514|39474|39514|39474|39514|39474|2
1642995620000|2022-01-24 03:40:20|39516.3|39476.3|39514|39474|39516.3|39476.3|39514|39474|0
1642995630000|2022-01-24 03:40:30|39516.3|39476.3|39516.3|39476.3|39516.3|39476.3|39516.3|39476.3|0
1642995640000|2022-01-24 03:40:40|39514|39474|39514|39474|39514|39474|39514|39474|0
1642995750000|2022-01-24 03:42:30|39516.3|39476.3|39516.3|39476.3|39516.3|39476.3|39516.3|39476.3|0
1642995760000|2022-01-24 03:42:40|39519|39479|39514|39474|39519|39479|39514|39474|1
1642995820000|2022-01-24 03:43:40|39516.3|39476.3|39516.3|39476.3|39516.3|39476.3|39516.3|39476.3|0
1642995830000|2022-01-24 03:43:50|39519|39479|39521.3|39481.3|39521.3|39481.3|39519|39479|1
1642995860000|2022-01-24 03:44:20|39519|39479|39511.3|39471.3|39519|39479|39511.3|39471.3|1
1642995870000|2022-01-24 03:44:30|39513.6|39473.6|39513.6|39473.6|39513.6|39473.6|39513.6|39473.6|0
1642995900000|2022-01-24 03:45:00|39511.3|39471.3|39513.6|39473.6|39513.6|39473.6|39511.3|39471.3|1
1642995940000|2022-01-24 03:45:40|39521.3|39481.3|39523.6|39483.6|39523.6|39483.6|39521.3|39481.3|2
1642995950000|2022-01-24 03:45:50|39529|39489|39536.3|39496.3|39536.3|39496.3|39529|39489|2
1642995980000|2022-01-24 03:46:20|39534|39494|39523.6|39483.6|39534|39494|39523.6|39483.6|9
1642996000000|2022-01-24 03:46:40|39533.6|39493.6|39525.9|39485.9|39533.6|39493.6|39525.9|39485.9|3
1642996050000|2022-01-24 03:47:30|39523.6|39483.6|39520.9|39480.9|39523.6|39483.6|39520.9|39480.9|1
1642996060000|2022-01-24 03:47:40|39515.9|39475.9|39513.6|39473.6|39515.9|39475.9|39513.6|39473.6|3
1642996070000|2022-01-24 03:47:50|39523.6|39483.6|39513.6|39473.6|39523.6|39483.6|39513.6|39473.6|14
1642996080000|2022-01-24 03:48:00|39509|39469|39511.3|39471.3|39511.3|39471.3|39509|39469|1
1642996090000|2022-01-24 03:48:10|39513.6|39473.6|39513.6|39473.6|39513.6|39473.6|39511.3|39471.3|2
1642996110000|2022-01-24 03:48:30|||||||||2
1642996120000|2022-01-24 03:48:40|39518.6|39478.6|39518.6|39478.6|39523.6|39483.6|39515.9|39475.9|11
1642996140000|2022-01-24 03:49:00|39508.6|39468.6|39503.6|39463.6|39508.6|39468.6|39503.6|39463.6|7
1642996150000|2022-01-24 03:49:10|39498.6|39458.6|39521.3|39481.3|39521.3|39481.3|39493.6|39453.6|10
1642996160000|2022-01-24 03:49:20|39518.6|39478.6|39515.9|39475.9|39518.6|39478.6|39515.9|39475.9|1
1642996200000|2022-01-24 03:50:00|39521.3|39481.3|39523.6|39483.6|39523.6|39483.6|39521.3|39481.3|2
1642996240000|2022-01-24 03:50:40|39520.9|39480.9|39515.9|39475.9|39520.9|39480.9|39515.9|39475.9|1
1642996250000|2022-01-24 03:50:50|39510.9|39470.9|39500.9|39460.9|39510.9|39470.9|39500.9|39460.9|5
1642996270000|2022-01-24 03:51:10|39513.6|39473.6|39515.9|39475.9|39515.9|39475.9|39513.6|39473.6|9
1642996290000|2022-01-24 03:51:30|39513.6|39473.6|39518.6|39478.6|39518.6|39478.6|39513.6|39473.6|5
1642996300000|2022-01-24 03:51:40|39520.9|39480.9|39523.6|39483.6|39523.6|39483.6|39520.9|39480.9|1
1642996310000|2022-01-24 03:51:50|39520.9|39480.9|39520.9|39480.9|39520.9|39480.9|39518.2|39478.2|2
1642996320000|2022-01-24 03:52:00|39518.2|39478.2|39518.2|39478.2|39518.2|39478.2|39518.2|39478.2|2
1642996330000|2022-01-24 03:52:10|39520.9|39480.9|39520.9|39480.9|39520.9|39480.9|39520.9|39480.9|2
1642996360000|2022-01-24 03:52:40|39525.9|39485.9|39528.2|39488.2|39528.2|39488.2|39525.9|39485.9|1
1642996380000|2022-01-24 03:53:00|39525.9|39485.9|39530.9|39490.9|39530.9|39490.9|39525.9|39485.9|1
1642996390000|2022-01-24 03:53:10|39533.6|39493.6|39535.9|39495.9|39535.9|39495.9|39533.6|39493.6|0
1642996400000|2022-01-24 03:53:20|39538.2|39498.2|39540.9|39500.9|39540.9|39500.9|39538.2|39498.2|1
1642996410000|2022-01-24 03:53:30|39538.6|39498.6|39525.9|39485.9|39540.9|39500.9|39525.9|39485.9|9
1642996430000|2022-01-24 03:53:50|39520.9|39480.9|39520.9|39480.9|39520.9|39480.9|39520.9|39480.9|0
1642996440000|2022-01-24 03:54:00|39518.2|39478.2|39518.2|39478.2|39518.2|39478.2|39518.2|39478.2|0
1642996450000|2022-01-24 03:54:10|39515.9|39475.9|39505.9|39465.9|39515.9|39475.9|39505.9|39465.9|5
1642996460000|2022-01-24 03:54:20|39513.6|39473.6|39515.9|39475.9|39515.9|39475.9|39513.6|39473.6|2
1642996470000|2022-01-24 03:54:30|39523.6|39483.6|39523.6|39483.6|39523.6|39483.6|39523.6|39483.6|1
1642996480000|2022-01-24 03:54:40|39521.3|39481.3|39521.3|39481.3|39521.3|39481.3|39521.3|39481.3|0
1642996490000|2022-01-24 03:54:50|39518.6|39478.6|39523.6|39483.6|39523.6|39483.6|39513.6|39473.6|3
1642996500000|2022-01-24 03:55:00|39526.3|39486.3|39526.3|39486.3|39526.3|39486.3|39526.3|39486.3|0
1642996510000|2022-01-24 03:55:10|39523.6|39483.6|39521.3|39481.3|39523.6|39483.6|39521.3|39481.3|0
1642996520000|2022-01-24 03:55:20|39518.6|39478.6|39521.3|39481.3|39521.3|39481.3|39518.6|39478.6|1
1642996530000|2022-01-24 03:55:30|39523.6|39483.6|39526.3|39486.3|39526.3|39486.3|39523.6|39483.6|0
1642996570000|2022-01-24 03:56:10|39523.6|39483.6|39521.3|39481.3|39523.6|39483.6|39521.3|39481.3|0
1642996580000|2022-01-24 03:56:20|39518.6|39478.6|39513.6|39473.6|39518.6|39478.6|39513.6|39473.6|1
1642996590000|2022-01-24 03:56:30|39511.3|39471.3|39511.3|39471.3|39511.3|39471.3|39511.3|39471.3|0
1642996600000|2022-01-24 03:56:40|39514|39474|39521.3|39481.3|39523.6|39483.6|39514|39474|1
1642996610000|2022-01-24 03:56:50|39523.6|39483.6|39528.6|39488.6|39531.3|39491.3|39523.6|39483.6|16
1642996620000|2022-01-24 03:57:00|39526.3|39486.3|39521.3|39481.3|39526.3|39486.3|39521.3|39481.3|0
1642996640000|2022-01-24 03:57:20|39523.6|39483.6|39521.3|39481.3|39523.6|39483.6|39521.3|39481.3|0
1642996690000|2022-01-24 03:58:10|39516.3|39476.3|39514|39474|39516.3|39476.3|39511.3|39471.3|2
1642996700000|2022-01-24 03:58:20|39516.3|39476.3|39516.3|39476.3|39516.3|39476.3|39516.3|39476.3|0
1642996810000|2022-01-24 04:00:10|39514|39474|39526.3|39486.3|39526.3|39486.3|39514|39474|1
1642996820000|2022-01-24 04:00:20|39521.3|39481.3|39521.3|39481.3|39521.3|39481.3|39521.3|39481.3|0
1642997000000|2022-01-24 04:03:20|39511.3|39471.3|39511.3|39471.3|39513.6|39473.6|39511.3|39471.3|4
1642997010000|2022-01-24 04:03:30|39513.6|39473.6|39503.6|39463.6|39513.6|39473.6|39503.6|39463.6|24
1642997020000|2022-01-24 04:03:40|39505.9|39465.9|39505.9|39465.9|39505.9|39465.9|39505.9|39465.9|0
1642997030000|2022-01-24 04:03:50|39503.6|39463.6|39503.6|39463.6|39503.6|39463.6|39503.6|39463.6|0
1642997040000|2022-01-24 04:04:00|39501.3|39461.3|39501.3|39461.3|39501.3|39461.3|39501.3|39461.3|1
1642997050000|2022-01-24 04:04:10|39499|39459|39501.3|39461.3|39501.3|39461.3|39498.6|39458.6|2
1642997060000|2022-01-24 04:04:20|39508.6|39468.6|39508.6|39468.6|39508.6|39468.6|39508.6|39468.6|1
1642997080000|2022-01-24 04:04:40|39511.3|39471.3|39518.2|39478.2|39518.2|39478.2|39511.3|39471.3|2
1642997090000|2022-01-24 04:04:50|39515.9|39475.9|39520.9|39480.9|39525.9|39485.9|39515.9|39475.9|7
1642997100000|2022-01-24 04:05:00|39518.2|39478.2|39515.9|39475.9|39518.2|39478.2|39515.9|39475.9|1
1642997110000|2022-01-24 04:05:10|39513.6|39473.6|39513.6|39473.6|39513.6|39473.6|39513.6|39473.6|0
1642997120000|2022-01-24 04:05:20|||||||||2
1642997140000|2022-01-24 04:05:40|39518.2|39478.2|39513.6|39473.6|39518.2|39478.2|39513.6|39473.6|3
1642997170000|2022-01-24 04:06:10|39515.9|39475.9|39515.9|39475.9|39515.9|39475.9|39515.9|39475.9|0
1642997180000|2022-01-24 04:06:20|39510.9|39470.9|39510.9|39470.9|39510.9|39470.9|39510.9|39470.9|3
1642997190000|2022-01-24 04:06:30|39503.6|39463.6|39498.2|39458.2|39505.9|39465.9|39498.2|39458.2|4
1642997200000|2022-01-24 04:06:40|39495.9|39455.9|39488.2|39448.2|39495.9|39455.9|39488.2|39448.2|10
1642997210000|2022-01-24 04:06:50|39485.9|39445.9|39508.6|39468.6|39508.6|39468.6|39485.9|39445.9|16
1642997220000|2022-01-24 04:07:00|39511.3|39471.3|39516.3|39476.3|39516.3|39476.3|39511.3|39471.3|2
1642997230000|2022-01-24 04:07:10|39511.3|39471.3|39511.3|39471.3|39511.3|39471.3|39511.3|39471.3|0
1642997240000|2022-01-24 04:07:20|39501.3|39461.3|39501.3|39461.3|39501.3|39461.3|39501.3|39461.3|8
1642997250000|2022-01-24 04:07:30|39508.6|39468.6|39508.6|39468.6|39508.6|39468.6|39508.6|39468.6|4
1642997260000|2022-01-24 04:07:40|||||||||1
1642997290000|2022-01-24 04:08:10|39516.3|39476.3|39516.3|39476.3|39516.3|39476.3|39516.3|39476.3|17
1642997300000|2022-01-24 04:08:20|||||||||1
1642997310000|2022-01-24 04:08:30|39513.6|39473.6|39513.6|39473.6|39513.6|39473.6|39513.6|39473.6|0
1642997320000|2022-01-24 04:08:40|39516.3|39476.3|39518.6|39478.6|39518.6|39478.6|39516.3|39476.3|0
1642997370000|2022-01-24 04:09:30|39516.3|39476.3|39518.6|39478.6|39518.6|39478.6|39516.3|39476.3|0
1642997400000|2022-01-24 04:10:00|39521.3|39481.3|39518.6|39478.6|39521.3|39481.3|39518.6|39478.6|1
1642997410000|2022-01-24 04:10:10|39523.6|39483.6|39521.3|39481.3|39523.6|39483.6|39521.3|39481.3|0
1642997420000|2022-01-24 04:10:20|39523.6|39483.6|39523.6|39483.6|39523.6|39483.6|39523.6|39483.6|0
1642997490000|2022-01-24 04:11:30|39526.2|39486.2|39526.2|39486.2|39526.2|39486.2|39526.2|39486.2|11
1642997510000|2022-01-24 04:11:50|39523.6|39483.6|39518.6|39478.6|39523.6|39483.6|39518.6|39478.6|0
1642997520000|2022-01-24 04:12:00|39516.2|39476.2|39523.6|39483.6|39523.6|39483.6|39516.2|39476.2|0
1642997530000|2022-01-24 04:12:10|39531.2|39491.2|39531.2|39491.2|39531.2|39491.2|39531.2|39491.2|13
1642997540000|2022-01-24 04:12:20|39528.9|39488.9|39513.6|39473.6|39528.9|39488.9|39513.6|39473.6|20
1642997560000|2022-01-24 04:12:40|39503.6|39463.6|39513.6|39473.6|39513.6|39473.6|39503.6|39463.6|11
1642997610000|2022-01-24 04:13:30|39513.5|39473.5|39513.5|39473.5|39513.5|39473.5|39513.5|39473.5|0
1642997700000|2022-01-24 04:15:00|39511.2|39471.2|39511.2|39471.2|39511.2|39471.2|39511.2|39471.2|0
1642997710000|2022-01-24 04:15:10|||||||||2
1642997720000|2022-01-24 04:15:20|||||||||1
1642997740000|2022-01-24 04:15:40|39513.5|39473.5|39523.5|39483.5|39523.5|39483.5|39513.5|39473.5|2
1642997760000|2022-01-24 04:16:00|39525.9|39485.9|39515.9|39475.9|39528.2|39488.2|39515.9|39475.9|8
1642997770000|2022-01-24 04:16:10|39513.5|39473.5|39508.5|39468.5|39513.5|39473.5|39508.5|39468.5|1
1642997780000|2022-01-24 04:16:20|39505.9|39465.9|39505.9|39465.9|39505.9|39465.9|39505.9|39465.9|0
1642997790000|2022-01-24 04:16:30|39505.8|39465.8|39505.8|39465.8|39505.8|39465.8|39505.8|39465.8|0
1642997800000|2022-01-24 04:16:40|39503.5|39463.5|39503.5|39463.5|39503.5|39463.5|39503.5|39463.5|0
1642997810000|2022-01-24 04:16:50|39508.5|39468.5|39508.5|39468.5|39508.5|39468.5|39505.8|39465.8|1
1642997870000|2022-01-24 04:17:50|39503.5|39463.5|39503.5|39463.5|39508.5|39468.5|39503.5|39463.5|0
1642997910000|2022-01-24 04:18:30|39505.8|39465.8|39505.8|39465.8|39505.8|39465.8|39505.8|39465.8|0
1642998170000|2022-01-24 04:22:50|39495.8|39455.8|39495.8|39455.8|39495.8|39455.8|39495.8|39455.8|2
1642998200000|2022-01-24 04:23:20|39490.8|39450.8|39488.5|39448.5|39490.8|39450.8|39488.5|39448.5|12
1642998260000|2022-01-24 04:24:20|39485.8|39445.8|39488.5|39448.5|39488.5|39448.5|39485.8|39445.8|1
1642998270000|2022-01-24 04:24:30|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|0
1642998300000|2022-01-24 04:25:00|39488.5|39448.5|39488.5|39448.5|39488.5|39448.5|39488.5|39448.5|0
1642998310000|2022-01-24 04:25:10|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|2
1642998360000|2022-01-24 04:26:00|39488.5|39448.5|39488.5|39448.5|39488.5|39448.5|39488.5|39448.5|0
1642998400000|2022-01-24 04:26:40|39493.5|39453.5|39493.5|39453.5|39493.5|39453.5|39493.5|39453.5|2
1642998420000|2022-01-24 04:27:00|39498.1|39458.1|39490.8|39450.8|39498.5|39458.5|39490.8|39450.8|3
1642998430000|2022-01-24 04:27:10|39491.2|39451.2|39495.8|39455.8|39495.8|39455.8|39491.2|39451.2|0
1642998500000|2022-01-24 04:28:20|39498.1|39458.1|39495.8|39455.8|39498.1|39458.1|39495.8|39455.8|0
1642998510000|2022-01-24 04:28:30|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|5
1642998530000|2022-01-24 04:28:50|39488.1|39448.1|39488.1|39448.1|39488.1|39448.1|39488.1|39448.1|0
1642998540000|2022-01-24 04:29:00|39480.8|39440.8|39478.1|39438.1|39480.8|39440.8|39478.1|39438.1|5
1642998550000|2022-01-24 04:29:10|39480.8|39440.8|39473.5|39433.5|39480.8|39440.8|39473.5|39433.5|1
1642998560000|2022-01-24 04:29:20|39475.8|39435.8|39475.8|39435.8|39475.8|39435.8|39475.8|39435.8|7
1642998580000|2022-01-24 04:29:40|39495.8|39455.8|39485.8|39445.8|39495.8|39455.8|39485.8|39445.8|25
1642998590000|2022-01-24 04:29:50|39483.5|39443.5|39488.1|39448.1|39488.1|39448.1|39483.5|39443.5|0
1642998600000|2022-01-24 04:30:00|39485.8|39445.8|39485.8|39445.8|39488.1|39448.1|39485.8|39445.8|2
1642998610000|2022-01-24 04:30:10|39488.1|39448.1|39485.8|39445.8|39488.1|39448.1|39485.8|39445.8|0
1642998620000|2022-01-24 04:30:20|39488.1|39448.1|39488.1|39448.1|39488.1|39448.1|39485.8|39445.8|0
1642998630000|2022-01-24 04:30:30|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|0
1642998640000|2022-01-24 04:30:40|39483.5|39443.5|39483.5|39443.5|39483.5|39443.5|39483.5|39443.5|2
1642998650000|2022-01-24 04:30:50|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|1
1642998660000|2022-01-24 04:31:00|39490.8|39450.8|39483.1|39443.1|39493.1|39453.1|39483.1|39443.1|6
1642998670000|2022-01-24 04:31:10|||||||||1
1642998720000|2022-01-24 04:32:00|39493.1|39453.1|39490.8|39450.8|39493.1|39453.1|39490.8|39450.8|5
1642998780000|2022-01-24 04:33:00|39495.4|39455.4|39505.8|39465.8|39505.8|39465.8|39495.4|39455.4|13
1642998800000|2022-01-24 04:33:20|39498.5|39458.5|39495.8|39455.8|39498.5|39458.5|39495.8|39455.8|3
1642998820000|2022-01-24 04:33:40|39503.5|39463.5|39505.8|39465.8|39505.8|39465.8|39503.5|39463.5|2
1642998840000|2022-01-24 04:34:00|39508.1|39468.1|39505.8|39465.8|39508.1|39468.1|39505.8|39465.8|0
1642998990000|2022-01-24 04:36:30|||||||||2
1642999110000|2022-01-24 04:38:30|||||||||1
1642999330000|2022-01-24 04:42:10|39503.5|39463.5|39505.8|39465.8|39505.8|39465.8|39503.5|39463.5|0
1642999350000|2022-01-24 04:42:30|39508.1|39468.1|39515.8|39475.8|39515.8|39475.8|39508.1|39468.1|5
1642999360000|2022-01-24 04:42:40|39518.1|39478.1|39518.1|39478.1|39518.1|39478.1|39518.1|39478.1|14
1642999370000|2022-01-24 04:42:50|39515.8|39475.8|39505.8|39465.8|39515.8|39475.8|39505.8|39465.8|16
1642999430000|2022-01-24 04:43:50|39503.5|39463.5|39495.8|39455.8|39503.5|39463.5|39495.8|39455.8|3
1642999450000|2022-01-24 04:44:10|39493.5|39453.5|39493.5|39453.5|39493.5|39453.5|39493.5|39453.5|0
1642999460000|2022-01-24 04:44:20|39490.8|39450.8|39495.8|39455.8|39495.8|39455.8|39490.8|39450.8|0
1642999470000|2022-01-24 04:44:30|39493.5|39453.5|39495.8|39455.8|39495.8|39455.8|39493.5|39453.5|8
1642999480000|2022-01-24 04:44:40|39493.5|39453.5|39493.5|39453.5|39493.5|39453.5|39493.5|39453.5|0
1642999490000|2022-01-24 04:44:50|39495.8|39455.8|39495.8|39455.8|39495.8|39455.8|39490.8|39450.8|2
1642999500000|2022-01-24 04:45:00|39493.5|39453.5|39493.5|39453.5|39493.5|39453.5|39488.5|39448.5|3
1642999530000|2022-01-24 04:45:30|39495.8|39455.8|39495.8|39455.8|39495.8|39455.8|39495.8|39455.8|0
1643000180000|2022-01-24 04:56:20|39500.8|39460.8|39498.5|39458.5|39500.8|39460.8|39498.5|39458.5|0
1643000380000|2022-01-24 04:59:40|39495.8|39455.8|39493.5|39453.5|39495.8|39455.8|39493.5|39453.5|0
1643000390000|2022-01-24 04:59:50|39498.5|39458.5|39498.5|39458.5|39498.5|39458.5|39498.5|39458.5|0
1643000400000|2022-01-24 05:00:00|39495.8|39455.8|39505.8|39465.8|39505.8|39465.8|39495.8|39455.8|0
1643000440000|2022-01-24 05:00:40|39500.8|39460.8|39495.8|39455.8|39500.8|39460.8|39495.8|39455.8|1
1643000460000|2022-01-24 05:01:00|39493.5|39453.5|39493.5|39453.5|39493.5|39453.5|39493.5|39453.5|0
1643000470000|2022-01-24 05:01:10|39495.8|39455.8|39495.8|39455.8|39495.8|39455.8|39495.8|39455.8|0
1643000480000|2022-01-24 05:01:20|39503.5|39463.5|39498.5|39458.5|39505.8|39465.8|39498.5|39458.5|1
1643000510000|2022-01-24 05:01:50|39501.2|39461.2|39501.2|39461.2|39501.2|39461.2|39501.2|39461.2|1
1643000520000|2022-01-24 05:02:00|39503.5|39463.5|39505.8|39465.8|39505.8|39465.8|39503.5|39463.5|0
1643000530000|2022-01-24 05:02:10|39500.8|39460.8|39500.8|39460.8|39500.8|39460.8|39500.8|39460.8|0
1643000550000|2022-01-24 05:02:30|39495.8|39455.8|39495.8|39455.8|39495.8|39455.8|39495.8|39455.8|0
1643000560000|2022-01-24 05:02:40|39493.5|39453.5|39493.5|39453.5|39493.5|39453.5|39493.5|39453.5|0
1643000630000|2022-01-24 05:03:50|39495.8|39455.8|39495.8|39455.8|39495.8|39455.8|39495.8|39455.8|0
1643000690000|2022-01-24 05:04:50|39493.5|39453.5|39493.5|39453.5|39493.5|39453.5|39493.5|39453.5|0
1643000700000|2022-01-24 05:05:00|39488.5|39448.5|39488.5|39448.5|39488.5|39448.5|39488.5|39448.5|1
1643000710000|2022-01-24 05:05:10|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|0
1643000720000|2022-01-24 05:05:20|39483.5|39443.5|39485.8|39445.8|39485.8|39445.8|39483.5|39443.5|0
1643000750000|2022-01-24 05:05:50|39495.8|39455.8|39485.8|39445.8|39495.8|39455.8|39485.8|39445.8|3
1643000760000|2022-01-24 05:06:00|39480.8|39440.8|39480.8|39440.8|39480.8|39440.8|39480.8|39440.8|2
1643000770000|2022-01-24 05:06:10|39475.8|39435.8|39475.8|39435.8|39475.8|39435.8|39475.8|39435.8|0
1643000930000|2022-01-24 05:08:50|39478.5|39438.5|39478.5|39438.5|39478.5|39438.5|39478.5|39438.5|0
1643000970000|2022-01-24 05:09:30|39481.2|39441.2|39483.5|39443.5|39483.5|39443.5|39481.2|39441.2|0
1643000980000|2022-01-24 05:09:40|39485.8|39445.8|39493.5|39453.5|39493.5|39453.5|39485.8|39445.8|2
1643001000000|2022-01-24 05:10:00|39488.5|39448.5|39488.5|39448.5|39488.5|39448.5|39488.5|39448.5|0
1643001100000|2022-01-24 05:11:40|39483.5|39443.5|39488.5|39448.5|39488.5|39448.5|39483.5|39443.5|0
1643001170000|2022-01-24 05:12:50|39485.8|39445.8|39486.2|39446.2|39486.2|39446.2|39483.5|39443.5|0
1643001180000|2022-01-24 05:13:00|39488.5|39448.5|39488.5|39448.5|39488.5|39448.5|39488.5|39448.5|0
1643001190000|2022-01-24 05:13:10|39493.5|39453.5|39488.5|39448.5|39493.5|39453.5|39488.5|39448.5|1
1643001220000|2022-01-24 05:13:40|39483.5|39443.5|39483.5|39443.5|39488.5|39448.5|39483.5|39443.5|0
1643001290000|2022-01-24 05:14:50|39478.5|39438.5|39478.5|39438.5|39478.5|39438.5|39478.5|39438.5|0
1643001500000|2022-01-24 05:18:20|39473.5|39433.5|39476.2|39436.2|39476.2|39436.2|39473.5|39433.5|0
1643001510000|2022-01-24 05:18:30|39478.5|39438.5|39478.5|39438.5|39478.5|39438.5|39478.5|39438.5|0
1643001540000|2022-01-24 05:19:00|39473.5|39433.5|39473.5|39433.5|39473.5|39433.5|39473.5|39433.5|0
1643001790000|2022-01-24 05:23:10|39481.2|39441.2|39483.5|39443.5|39483.5|39443.5|39481.2|39441.2|2
1643001810000|2022-01-24 05:23:30|39481.2|39441.2|39483.5|39443.5|39483.5|39443.5|39481.2|39441.2|1
1643001900000|2022-01-24 05:25:00|39485.8|39445.8|39483.5|39443.5|39485.8|39445.8|39483.5|39443.5|0
1643001930000|2022-01-24 05:25:30|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|0
1643002020000|2022-01-24 05:27:00|39488.5|39448.5|39488.5|39448.5|39488.5|39448.5|39488.5|39448.5|1
1643002150000|2022-01-24 05:29:10|39483.5|39443.5|39483.5|39443.5|39483.5|39443.5|39483.5|39443.5|0
1643002200000|2022-01-24 05:30:00|39480.8|39440.8|39490.8|39450.8|39490.8|39450.8|39473.5|39433.5|7
1643002210000|2022-01-24 05:30:10|39488.5|39448.5|39508.5|39468.5|39508.5|39468.5|39488.5|39448.5|2
1643002230000|2022-01-24 05:30:30|39505.8|39465.8|39515.8|39475.8|39515.8|39475.8|39503.5|39463.5|0
1643002240000|2022-01-24 05:30:40|39513.5|39473.5|39513.5|39473.5|39515.8|39475.8|39513.5|39473.5|0
1643002250000|2022-01-24 05:30:50|39505.8|39465.8|39508.5|39468.5|39508.5|39468.5|39505.8|39465.8|5
1643002290000|2022-01-24 05:31:30|39506.2|39466.2|39508.5|39468.5|39508.5|39468.5|39506.2|39466.2|0
1643002300000|2022-01-24 05:31:40|39505.8|39465.8|39503.5|39463.5|39505.8|39465.8|39503.5|39463.5|0
1643002310000|2022-01-24 05:31:50|39508.5|39468.5|39508.5|39468.5|39508.5|39468.5|39508.5|39468.5|0
1643002320000|2022-01-24 05:32:00|39503.5|39463.5|39503.5|39463.5|39503.5|39463.5|39503.5|39463.5|0
1643002330000|2022-01-24 05:32:10|39505.8|39465.8|39518.5|39478.5|39518.5|39478.5|39505.8|39465.8|2
1643002360000|2022-01-24 05:32:40|39513.5|39473.5|39518.5|39478.5|39518.5|39478.5|39513.5|39473.5|0
1643002370000|2022-01-24 05:32:50|39513.5|39473.5|39513.5|39473.5|39513.5|39473.5|39513.5|39473.5|0
1643002390000|2022-01-24 05:33:10|39520.8|39480.8|39518.5|39478.5|39520.8|39480.8|39518.5|39478.5|1
1643002430000|2022-01-24 05:33:50|39523.5|39483.5|39513.5|39473.5|39523.5|39483.5|39513.5|39473.5|3
1643002440000|2022-01-24 05:34:00|39518.5|39478.5|39508.5|39468.5|39518.5|39478.5|39503.5|39463.5|0
1643002450000|2022-01-24 05:34:10|39505.8|39465.8|39505.8|39465.8|39506.2|39466.2|39505.8|39465.8|0
1643002460000|2022-01-24 05:34:20|39503.5|39463.5|39503.5|39463.5|39503.5|39463.5|39503.5|39463.5|0
1643002470000|2022-01-24 05:34:30|39508.5|39468.5|39508.5|39468.5|39508.5|39468.5|39508.5|39468.5|0
1643002530000|2022-01-24 05:35:30|39503.5|39463.5|39496.2|39456.2|39503.5|39463.5|39493.5|39453.5|2
1643002540000|2022-01-24 05:35:40|39498.5|39458.5|39493.5|39453.5|39498.5|39458.5|39493.5|39453.5|0
1643002550000|2022-01-24 05:35:50|39498.5|39458.5|39498.5|39458.5|39498.5|39458.5|39498.5|39458.5|0
1643002560000|2022-01-24 05:36:00|39496.2|39456.2|39488.5|39448.5|39496.2|39456.2|39483.5|39443.5|0
1643002590000|2022-01-24 05:36:30|39483.5|39443.5|39475.8|39435.8|39483.5|39443.5|39475.8|39435.8|1
1643002600000|2022-01-24 05:36:40|39478.5|39438.5|39488.5|39448.5|39488.5|39448.5|39478.5|39438.5|4
1643002650000|2022-01-24 05:37:30|39483.5|39443.5|39493.5|39453.5|39493.5|39453.5|39483.5|39443.5|0
1643002660000|2022-01-24 05:37:40|39495.8|39455.8|39493.5|39453.5|39495.8|39455.8|39493.5|39453.5|0
1643002670000|2022-01-24 05:37:50|39498.5|39458.5|39478.5|39438.5|39498.5|39458.5|39478.5|39438.5|5
1643002680000|2022-01-24 05:38:00|39475.8|39435.8|39475.8|39435.8|39475.8|39435.8|39468.5|39428.5|4
1643002690000|2022-01-24 05:38:10|39473.5|39433.5|39470.8|39430.8|39473.5|39433.5|39470.8|39430.8|0
1643002700000|2022-01-24 05:38:20|39468.5|39428.5|39468.5|39428.5|39468.5|39428.5|39468.5|39428.5|3
1643002710000|2022-01-24 05:38:30|39460.8|39420.8|39465.8|39425.8|39465.8|39425.8|39460.8|39420.8|2
1643002730000|2022-01-24 05:38:50|39460.8|39420.8|39460.8|39420.8|39460.8|39420.8|39460.8|39420.8|1
1643002740000|2022-01-24 05:39:00|39463.5|39423.5|39475.8|39435.8|39475.8|39435.8|39463.5|39423.5|2
1643002770000|2022-01-24 05:39:30|39478.5|39438.5|39478.5|39438.5|39478.5|39438.5|39478.5|39438.5|0
1643002790000|2022-01-24 05:39:50|39480.8|39440.8|39480.8|39440.8|39480.8|39440.8|39480.8|39440.8|0
1643002850000|2022-01-24 05:40:50|39478.5|39438.5|39478.5|39438.5|39478.5|39438.5|39478.5|39438.5|0
1643002860000|2022-01-24 05:41:00|39480.8|39440.8|39480.8|39440.8|39480.8|39440.8|39480.8|39440.8|0
1643002870000|2022-01-24 05:41:10|39485.8|39445.8|39480.8|39440.8|39485.8|39445.8|39480.8|39440.8|0
1643002890000|2022-01-24 05:41:30|39478.5|39438.5|39470.8|39430.8|39478.5|39438.5|39470.8|39430.8|0
1643002910000|2022-01-24 05:41:50|39468.5|39428.5|39463.5|39423.5|39468.5|39428.5|39463.5|39423.5|0
1643002920000|2022-01-24 05:42:00|39470.8|39430.8|39468.5|39428.5|39470.8|39430.8|39468.5|39428.5|0
1643002930000|2022-01-24 05:42:10|39470.8|39430.8|39470.8|39430.8|39470.8|39430.8|39470.8|39430.8|0
1643002940000|2022-01-24 05:42:20|39460.8|39420.8|39465.8|39425.8|39465.8|39425.8|39460.8|39420.8|0
1643002950000|2022-01-24 05:42:30|39460.8|39420.8|39460.8|39420.8|39460.8|39420.8|39460.8|39420.8|1
1643002980000|2022-01-24 05:43:00|39453.5|39413.5|39450.8|39410.8|39453.5|39413.5|39450.8|39410.8|0
1643003000000|2022-01-24 05:43:20|39448.5|39408.5|39448.5|39408.5|39448.5|39408.5|39448.5|39408.5|0
1643003010000|2022-01-24 05:43:30|39453.5|39413.5|39470.8|39430.8|39470.8|39430.8|39453.5|39413.5|0
1643003020000|2022-01-24 05:43:40|39468.5|39428.5|39468.5|39428.5|39468.5|39428.5|39468.5|39428.5|1
1643003050000|2022-01-24 05:44:10|39478.5|39438.5|39478.5|39438.5|39478.5|39438.5|39478.5|39438.5|1
1643003060000|2022-01-24 05:44:20|39470.8|39430.8|39470.8|39430.8|39470.8|39430.8|39470.8|39430.8|0
1643003070000|2022-01-24 05:44:30|39468.5|39428.5|39468.5|39428.5|39468.5|39428.5|39468.5|39428.5|0
1643003090000|2022-01-24 05:44:50|39470.8|39430.8|39473.5|39433.5|39475.8|39435.8|39470.8|39430.8|0
1643003100000|2022-01-24 05:45:00|39470.8|39430.8|39468.5|39428.5|39470.8|39430.8|39468.5|39428.5|0
1643003130000|2022-01-24 05:45:30|39463.5|39423.5|39466.1|39426.1|39466.1|39426.1|39463.5|39423.5|0
1643003140000|2022-01-24 05:45:40|39468.5|39428.5|39468.5|39428.5|39468.5|39428.5|39468.5|39428.5|0
1643003180000|2022-01-24 05:46:20|39470.8|39430.8|39470.8|39430.8|39470.8|39430.8|39470.8|39430.8|0
1643003190000|2022-01-24 05:46:30|39468.5|39428.5|39468.5|39428.5|39468.5|39428.5|39468.5|39428.5|0
1643003200000|2022-01-24 05:46:40|39463.5|39423.5|39468.5|39428.5|39468.5|39428.5|39463.5|39423.5|0
1643003210000|2022-01-24 05:46:50|39465.8|39425.8|39468.5|39428.5|39468.5|39428.5|39465.8|39425.8|0
1643003230000|2022-01-24 05:47:10|39465.8|39425.8|39460.8|39420.8|39465.8|39425.8|39460.8|39420.8|0
1643003240000|2022-01-24 05:47:20|39463.5|39423.5|39478.5|39438.5|39478.5|39438.5|39463.5|39423.5|2
1643003250000|2022-01-24 05:47:30|39483.5|39443.5|39478.5|39438.5|39483.5|39443.5|39478.5|39438.5|0
1643003260000|2022-01-24 05:47:40|39475.8|39435.8|39475.8|39435.8|39475.8|39435.8|39475.8|39435.8|0
1643003270000|2022-01-24 05:47:50|39480.8|39440.8|39480.8|39440.8|39480.8|39440.8|39480.8|39440.8|0
1643003280000|2022-01-24 05:48:00|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|0
1643003290000|2022-01-24 05:48:10|39495.8|39455.8|39495.8|39455.8|39495.8|39455.8|39495.8|39455.8|3
1643003300000|2022-01-24 05:48:20|39493.4|39453.4|39488.4|39448.4|39493.4|39453.4|39488.4|39448.4|0
1643003320000|2022-01-24 05:48:40|39490.8|39450.8|39495.8|39455.8|39495.8|39455.8|39490.8|39450.8|0
1643003330000|2022-01-24 05:48:50|39498.4|39458.4|39498.4|39458.4|39498.4|39458.4|39498.4|39458.4|1
1643003340000|2022-01-24 05:49:00|39505.8|39465.8|39505.8|39465.8|39505.8|39465.8|39505.8|39465.8|0
1643003350000|2022-01-24 05:49:10|39508.4|39468.4|39510.8|39470.8|39510.8|39470.8|39508.4|39468.4|0
1643003360000|2022-01-24 05:49:20|39515.8|39475.8|39515.8|39475.8|39515.8|39475.8|39515.8|39475.8|0
1643003370000|2022-01-24 05:49:30|39505.8|39465.8|39505.8|39465.8|39505.8|39465.8|39505.8|39465.8|1
1643003390000|2022-01-24 05:49:50|39508.1|39468.1|39505.8|39465.8|39508.1|39468.1|39505.8|39465.8|1
1643003400000|2022-01-24 05:50:00|39508.1|39468.1|39513.1|39473.1|39513.1|39473.1|39508.1|39468.1|2
1643003410000|2022-01-24 05:50:10|39510.8|39470.8|39510.8|39470.8|39510.8|39470.8|39510.8|39470.8|0
1643003420000|2022-01-24 05:50:20|39515.8|39475.8|39515.8|39475.8|39515.8|39475.8|39515.8|39475.8|0
1643003440000|2022-01-24 05:50:40|39510.8|39470.8|39510.8|39470.8|39510.8|39470.8|39508.4|39468.4|0
1643003460000|2022-01-24 05:51:00|39518.4|39478.4|39518.4|39478.4|39518.4|39478.4|39518.4|39478.4|0
1643003470000|2022-01-24 05:51:10|39520.8|39480.8|39520.8|39480.8|39520.8|39480.8|39520.8|39480.8|0
1643003490000|2022-01-24 05:51:30|39515.8|39475.8|39515.8|39475.8|39515.8|39475.8|39515.8|39475.8|0
1643003500000|2022-01-24 05:51:40|39525.8|39485.8|39525.8|39485.8|39525.8|39485.8|39525.8|39485.8|2
1643003520000|2022-01-24 05:52:00|39535.8|39495.8|39535.8|39495.8|39535.8|39495.8|39535.8|39495.8|2
1643003690000|2022-01-24 05:54:50|39533.4|39493.4|39523.1|39483.1|39533.4|39493.4|39520.8|39480.8|1
1643003700000|2022-01-24 05:55:00|39520.8|39480.8|39525.8|39485.8|39525.8|39485.8|39520.8|39480.8|0
1643003710000|2022-01-24 05:55:10|39528.1|39488.1|39530.8|39490.8|39530.8|39490.8|39528.1|39488.1|2
1643003730000|2022-01-24 05:55:30|39533.1|39493.1|39535.8|39495.8|39538.1|39498.1|39533.1|39493.1|0
1643003800000|2022-01-24 05:56:40|39535.7|39495.7|39535.7|39495.7|39535.7|39495.7|39535.7|39495.7|0
1643003820000|2022-01-24 05:57:00|39538.1|39498.1|39538.1|39498.1|39538.1|39498.1|39538.1|39498.1|0
1643003830000|2022-01-24 05:57:10|39535.7|39495.7|39535.7|39495.7|39535.7|39495.7|39535.7|39495.7|0
1643003860000|2022-01-24 05:57:40|39533.1|39493.1|39530.7|39490.7|39533.1|39493.1|39530.7|39490.7|0
1643003870000|2022-01-24 05:57:50|39533.1|39493.1|39535.7|39495.7|39535.7|39495.7|39533.1|39493.1|0
1643003880000|2022-01-24 05:58:00|39533.1|39493.1|39530.7|39490.7|39533.1|39493.1|39530.7|39490.7|0
1643003900000|2022-01-24 05:58:20|39533.1|39493.1|39535.7|39495.7|39538.1|39498.1|39533.1|39493.1|0
1643003920000|2022-01-24 05:58:40|39538.1|39498.1|39538.1|39498.1|39538.1|39498.1|39538.1|39498.1|0
1643003930000|2022-01-24 05:58:50|39550.7|39510.7|39545.7|39505.7|39550.7|39510.7|39545.7|39505.7|4
1643003940000|2022-01-24 05:59:00|39540.7|39500.7|39540.7|39500.7|39540.7|39500.7|39540.7|39500.7|0
1643003950000|2022-01-24 05:59:10|39543.4|39503.4|39545.7|39505.7|39545.7|39505.7|39543.4|39503.4|0
1643003970000|2022-01-24 05:59:30|39550.7|39510.7|39550.7|39510.7|39550.7|39510.7|39550.7|39510.7|0
1643003990000|2022-01-24 05:59:50|39548.4|39508.4|39548.4|39508.4|39548.4|39508.4|39548.4|39508.4|0
1643004000000|2022-01-24 06:00:00|39545.7|39505.7|39545.7|39505.7|39545.7|39505.7|39545.7|39505.7|0
1643004030000|2022-01-24 06:00:30|39553.4|39513.4|39555.7|39515.7|39555.7|39515.7|39553.4|39513.4|0
1643004070000|2022-01-24 06:01:10|39545.7|39505.7|39545.7|39505.7|39545.7|39505.7|39545.7|39505.7|5
1643004100000|2022-01-24 06:01:40|39538.4|39498.4|39535.7|39495.7|39538.4|39498.4|39535.7|39495.7|3
1643004110000|2022-01-24 06:01:50|39523.4|39483.4|39523.4|39483.4|39523.4|39483.4|39523.4|39483.4|4
1643004120000|2022-01-24 06:02:00|39525.7|39485.7|39530.7|39490.7|39530.7|39490.7|39525.7|39485.7|1
1643004170000|2022-01-24 06:02:50|39528.4|39488.4|39528.4|39488.4|39528.4|39488.4|39528.4|39488.4|0
1643004180000|2022-01-24 06:03:00|39525.7|39485.7|39525.7|39485.7|39525.7|39485.7|39525.7|39485.7|0
1643004210000|2022-01-24 06:03:30|39518.1|39478.1|39518.1|39478.1|39518.1|39478.1|39518.1|39478.1|2
1643004220000|2022-01-24 06:03:40|39515.7|39475.7|39518.4|39478.4|39520.7|39480.7|39515.7|39475.7|1
1643004230000|2022-01-24 06:03:50|39515.7|39475.7|39515.7|39475.7|39515.7|39475.7|39515.7|39475.7|0
1643004240000|2022-01-24 06:04:00|39510.7|39470.7|39510.7|39470.7|39510.7|39470.7|39510.7|39470.7|1
1643004250000|2022-01-24 06:04:10|39508.4|39468.4|39508.4|39468.4|39508.4|39468.4|39508.4|39468.4|0
1643004280000|2022-01-24 06:04:40|39505.7|39465.7|39515.7|39475.7|39515.7|39475.7|39505.7|39465.7|1
1643004290000|2022-01-24 06:04:50|39520.7|39480.7|39518.4|39478.4|39520.7|39480.7|39518.4|39478.4|1
1643004300000|2022-01-24 06:05:00|39515.7|39475.7|39513.4|39473.4|39515.7|39475.7|39513.4|39473.4|0
1643004310000|2022-01-24 06:05:10|39515.7|39475.7|39513.4|39473.4|39515.7|39475.7|39513.4|39473.4|0
1643004330000|2022-01-24 06:05:30|39510.7|39470.7|39503.4|39463.4|39518.1|39478.1|39503.4|39463.4|0
1643004340000|2022-01-24 06:05:40|39505.7|39465.7|39505.7|39465.7|39505.7|39465.7|39505.7|39465.7|0
1643004350000|2022-01-24 06:05:50|39508.1|39468.1|39510.7|39470.7|39510.7|39470.7|39508.1|39468.1|1
1643004360000|2022-01-24 06:06:00|39508.4|39468.4|39508.4|39468.4|39508.4|39468.4|39508.4|39468.4|0
1643004370000|2022-01-24 06:06:10|39510.7|39470.7|39510.7|39470.7|39510.7|39470.7|39510.7|39470.7|0
1643004380000|2022-01-24 06:06:20|39508.4|39468.4|39508.4|39468.4|39508.4|39468.4|39508.4|39468.4|0
1643004390000|2022-01-24 06:06:30|39503.4|39463.4|39503.4|39463.4|39503.4|39463.4|39503.4|39463.4|0
1643004400000|2022-01-24 06:06:40|39505.7|39465.7|39505.7|39465.7|39505.7|39465.7|39505.7|39465.7|0
1643004410000|2022-01-24 06:06:50|39508.4|39468.4|39508.4|39468.4|39508.4|39468.4|39508.4|39468.4|1
1643004430000|2022-01-24 06:07:10|39505.7|39465.7|39505.7|39465.7|39505.7|39465.7|39505.7|39465.7|0
1643004440000|2022-01-24 06:07:20|39500.7|39460.7|39498.4|39458.4|39500.7|39460.7|39498.4|39458.4|0
1643004450000|2022-01-24 06:07:30|39495.7|39455.7|39488.4|39448.4|39495.7|39455.7|39488.4|39448.4|0
1643004460000|2022-01-24 06:07:40|39485.7|39445.7|39498.4|39458.4|39498.4|39458.4|39485.7|39445.7|2
1643004470000|2022-01-24 06:07:50|39493.4|39453.4|39493.4|39453.4|39495.7|39455.7|39488.4|39448.4|0
1643004480000|2022-01-24 06:08:00|39495.7|39455.7|39498.4|39458.4|39500.7|39460.7|39493.4|39453.4|1
1643004490000|2022-01-24 06:08:10|39488.4|39448.4|39493.4|39453.4|39500.7|39460.7|39488.4|39448.4|1
1643004500000|2022-01-24 06:08:20|39495.7|39455.7|39488.4|39448.4|39495.7|39455.7|39488.4|39448.4|1
1643004520000|2022-01-24 06:08:40|39483.4|39443.4|39483.4|39443.4|39483.4|39443.4|39483.4|39443.4|0
1643004530000|2022-01-24 06:08:50|39481.1|39441.1|39473.4|39433.4|39481.1|39441.1|39473.4|39433.4|3
1643004540000|2022-01-24 06:09:00|39468.4|39428.4|39468.4|39428.4|39468.4|39428.4|39468.4|39428.4|1
1643004550000|2022-01-24 06:09:10|39475.7|39435.7|39480.7|39440.7|39483.4|39443.4|39473.4|39433.4|2
1643004570000|2022-01-24 06:09:30|39483.4|39443.4|39485.7|39445.7|39490.7|39450.7|39483.4|39443.4|0
1643004580000|2022-01-24 06:09:40|39488.4|39448.4|39480.7|39440.7|39493.4|39453.4|39480.7|39440.7|1
1643004590000|2022-01-24 06:09:50|39478.4|39438.4|39490.7|39450.7|39490.7|39450.7|39478.4|39438.4|6
1643004610000|2022-01-24 06:10:10|39493.4|39453.4|39493.4|39453.4|39493.4|39453.4|39493.4|39453.4|0
1643004620000|2022-01-24 06:10:20|39490.7|39450.7|39490.7|39450.7|39490.7|39450.7|39490.7|39450.7|4
1643004630000|2022-01-24 06:10:30|39488.4|39448.4|39488.4|39448.4|39488.4|39448.4|39483.4|39443.4|0
1643004640000|2022-01-24 06:10:40|39485.7|39445.7|39478.4|39438.4|39485.7|39445.7|39478.4|39438.4|0
1643004650000|2022-01-24 06:10:50|39480.7|39440.7|39485.7|39445.7|39485.7|39445.7|39475.7|39435.7|1
1643004660000|2022-01-24 06:11:00|39483.4|39443.4|39485.7|39445.7|39485.7|39445.7|39483.4|39443.4|0
1643004670000|2022-01-24 06:11:10|39483.4|39443.4|39485.7|39445.7|39485.7|39445.7|39483.4|39443.4|2
1643004690000|2022-01-24 06:11:30|39483.4|39443.4|39480.7|39440.7|39483.4|39443.4|39480.7|39440.7|1
1643004700000|2022-01-24 06:11:40|39478.4|39438.4|39478.4|39438.4|39478.4|39438.4|39478.4|39438.4|0
1643004710000|2022-01-24 06:11:50|39483.4|39443.4|39478.4|39438.4|39485.7|39445.7|39478.4|39438.4|0
1643004720000|2022-01-24 06:12:00|||||||||2
1643004740000|2022-01-24 06:12:20|39470.7|39430.7|39470.7|39430.7|39470.7|39430.7|39470.7|39430.7|1
1643004750000|2022-01-24 06:12:30|39468.4|39428.4|39468.4|39428.4|39468.4|39428.4|39465.7|39425.7|1
1643004770000|2022-01-24 06:12:50|39463.4|39423.4|39468.4|39428.4|39468.4|39428.4|39463.4|39423.4|0
1643004780000|2022-01-24 06:13:00|39463.4|39423.4|39463.4|39423.4|39463.4|39423.4|39463.4|39423.4|0
1643004790000|2022-01-24 06:13:10|39458.4|39418.4|39458.4|39418.4|39458.4|39418.4|39458.4|39418.4|2
1643004800000|2022-01-24 06:13:20|39450.7|39410.7|39450.7|39410.7|39453.4|39413.4|39448.4|39408.4|2
1643004810000|2022-01-24 06:13:30|39448.4|39408.4|39450.7|39410.7|39450.7|39410.7|39445.7|39405.7|1
1643004820000|2022-01-24 06:13:40|39448.4|39408.4|39448.4|39408.4|39455.7|39415.7|39448.4|39408.4|0
1643004830000|2022-01-24 06:13:50|39453.4|39413.4|39453.4|39413.4|39453.4|39413.4|39453.4|39413.4|0
1643004840000|2022-01-24 06:14:00|39458.4|39418.4|39458.4|39418.4|39458.4|39418.4|39458.4|39418.4|2
1643004850000|2022-01-24 06:14:10|39453.4|39413.4|39458.4|39418.4|39463.4|39423.4|39453.4|39413.4|1
1643004870000|2022-01-24 06:14:30|39461.1|39421.1|39458.4|39418.4|39461.1|39421.1|39458.4|39418.4|1
1643004900000|2022-01-24 06:15:00|39465.4|39425.4|39485.7|39445.7|39485.7|39445.7|39465.4|39425.4|6
1643004910000|2022-01-24 06:15:10|39483.4|39443.4|39478.4|39438.4|39483.4|39443.4|39478.4|39438.4|1
1643004920000|2022-01-24 06:15:20|||||||||7
1643004930000|2022-01-24 06:15:30|39483.4|39443.4|39473.4|39433.4|39486.1|39446.1|39473.4|39433.4|3
1643004940000|2022-01-24 06:15:40|39475.7|39435.7|39470.7|39430.7|39475.7|39435.7|39470.7|39430.7|0
1643004950000|2022-01-24 06:15:50|39468.4|39428.4|39468.4|39428.4|39468.4|39428.4|39468.4|39428.4|0
1643004980000|2022-01-24 06:16:20|39453.8|39413.8|39456.1|39416.1|39456.1|39416.1|39453.8|39413.8|1
1643005000000|2022-01-24 06:16:40|39451.1|39411.1|39453.8|39413.8|39458.4|39418.4|39451.1|39411.1|1
1643005020000|2022-01-24 06:17:00|39456.1|39416.1|39456.1|39416.1|39456.1|39416.1|39456.1|39416.1|0
1643005040000|2022-01-24 06:17:20|39458.8|39418.8|39461.1|39421.1|39461.1|39421.1|39458.8|39418.8|0
1643005090000|2022-01-24 06:18:10|39466.5|39426.5|39456.1|39416.1|39466.5|39426.5|39456.1|39416.1|3
1643005100000|2022-01-24 06:18:20|39466.1|39426.1|39466.1|39426.1|39466.1|39426.1|39466.1|39426.1|7
1643005120000|2022-01-24 06:18:40|39463.8|39423.8|39463.8|39423.8|39466.1|39426.1|39463.8|39423.8|0
1643005150000|2022-01-24 06:19:10|39458.4|39418.4|39456.1|39416.1|39458.8|39418.8|39456.1|39416.1|1
1643005160000|2022-01-24 06:19:20|39453.8|39413.8|39453.8|39413.8|39453.8|39413.8|39453.8|39413.8|0
1643005170000|2022-01-24 06:19:30|39451.1|39411.1|39451.1|39411.1|39451.1|39411.1|39451.1|39411.1|0
1643005180000|2022-01-24 06:19:40|39448.8|39408.8|39451.1|39411.1|39451.1|39411.1|39448.8|39408.8|0
1643005190000|2022-01-24 06:19:50|39448.8|39408.8|39448.8|39408.8|39448.8|39408.8|39448.8|39408.8|0
1643005200000|2022-01-24 06:20:00|39443.8|39403.8|39443.8|39403.8|39443.8|39403.8|39443.8|39403.8|3
1643005210000|2022-01-24 06:20:10|||||||||1
1643005240000|2022-01-24 06:20:40|39441.1|39401.1|39438.8|39398.8|39441.1|39401.1|39436.1|39396.1|0
1643005250000|2022-01-24 06:20:50|39441.1|39401.1|39441.5|39401.5|39446.1|39406.1|39438.8|39398.8|1
1643005260000|2022-01-24 06:21:00|39443.8|39403.8|39438.8|39398.8|39443.8|39403.8|39438.8|39398.8|0
1643005270000|2022-01-24 06:21:10|39441.1|39401.1|39436.1|39396.1|39441.1|39401.1|39436.1|39396.1|0
1643005280000|2022-01-24 06:21:20|39433.8|39393.8|39436.1|39396.1|39436.1|39396.1|39433.8|39393.8|0
1643005290000|2022-01-24 06:21:30|39438.4|39398.4|39446.1|39406.1|39451.1|39411.1|39438.4|39398.4|3
1643005300000|2022-01-24 06:21:40|39451.1|39411.1|39443.8|39403.8|39451.1|39411.1|39443.8|39403.8|0
1643005310000|2022-01-24 06:21:50|39446.1|39406.1|39446.1|39406.1|39446.1|39406.1|39446.1|39406.1|0
1643005320000|2022-01-24 06:22:00|39443.8|39403.8|39441.1|39401.1|39443.8|39403.8|39441.1|39401.1|0
1643005330000|2022-01-24 06:22:10|39438.8|39398.8|39436.1|39396.1|39438.8|39398.8|39436.1|39396.1|1
1643005340000|2022-01-24 06:22:20|39433.8|39393.8|39433.8|39393.8|39433.8|39393.8|39433.8|39393.8|0
1643005360000|2022-01-24 06:22:40|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|0
1643005370000|2022-01-24 06:22:50|39428.8|39388.8|39423.8|39383.8|39428.8|39388.8|39423.8|39383.8|2
1643005410000|2022-01-24 06:23:30|39421.1|39381.1|39421.1|39381.1|39421.1|39381.1|39421.1|39381.1|0
1643005420000|2022-01-24 06:23:40|39418.8|39378.8|39418.8|39378.8|39418.8|39378.8|39418.8|39378.8|0
1643005430000|2022-01-24 06:23:50|39413.8|39373.8|39421.1|39381.1|39421.1|39381.1|39413.8|39373.8|2
1643005440000|2022-01-24 06:24:00|39416.1|39376.1|39416.1|39376.1|39416.1|39376.1|39416.1|39376.1|0
1643005470000|2022-01-24 06:24:30|39413.8|39373.8|39416.1|39376.1|39416.1|39376.1|39413.8|39373.8|0
1643005490000|2022-01-24 06:24:50|39426.1|39386.1|39426.1|39386.1|39426.1|39386.1|39426.1|39386.1|1
1643005500000|2022-01-24 06:25:00|39423.8|39383.8|39426.1|39386.1|39426.1|39386.1|39423.8|39383.8|0
1643005520000|2022-01-24 06:25:20|39423.8|39383.8|39423.8|39383.8|39423.8|39383.8|39423.8|39383.8|0
1643005530000|2022-01-24 06:25:30|39421.1|39381.1|39421.1|39381.1|39421.1|39381.1|39421.1|39381.1|0
1643005560000|2022-01-24 06:26:00|39416.1|39376.1|39423.4|39383.4|39423.4|39383.4|39416.1|39376.1|0
1643005570000|2022-01-24 06:26:10|39421.1|39381.1|39423.4|39383.4|39423.4|39383.4|39421.1|39381.1|0
1643005590000|2022-01-24 06:26:30|39421.1|39381.1|39421.1|39381.1|39421.1|39381.1|39421.1|39381.1|0
1643005600000|2022-01-24 06:26:40|39431.1|39391.1|39431.1|39391.1|39433.4|39393.4|39431.1|39391.1|2
1643005610000|2022-01-24 06:26:50|39433.8|39393.8|39433.8|39393.8|39433.8|39393.8|39433.8|39393.8|5
1643005660000|2022-01-24 06:27:40|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|0
1643005670000|2022-01-24 06:27:50|39441.1|39401.1|39441.1|39401.1|39443.4|39403.4|39438.4|39398.4|6
1643005680000|2022-01-24 06:28:00|39438.4|39398.4|39438.4|39398.4|39438.4|39398.4|39438.4|39398.4|0
1643005690000|2022-01-24 06:28:10|39441.1|39401.1|39438.4|39398.4|39443.4|39403.4|39438.4|39398.4|0
1643005700000|2022-01-24 06:28:20|39441.1|39401.1|39448.4|39408.4|39448.4|39408.4|39441.1|39401.1|0
1643005710000|2022-01-24 06:28:30|39446.1|39406.1|39446.1|39406.1|39446.1|39406.1|39446.1|39406.1|0
1643005720000|2022-01-24 06:28:40|39448.4|39408.4|39448.4|39408.4|39448.4|39408.4|39448.4|39408.4|0
1643005730000|2022-01-24 06:28:50|39443.4|39403.4|39441.1|39401.1|39443.4|39403.4|39441.1|39401.1|0
1643005740000|2022-01-24 06:29:00|39438.4|39398.4|39441.1|39401.1|39441.1|39401.1|39438.4|39398.4|0
1643005760000|2022-01-24 06:29:20|39436.1|39396.1|39436.1|39396.1|39436.1|39396.1|39436.1|39396.1|1
1643005770000|2022-01-24 06:29:30|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|0
1643005790000|2022-01-24 06:29:50|39433.8|39393.8|39436.1|39396.1|39436.1|39396.1|39433.8|39393.8|1
1643005800000|2022-01-24 06:30:00|39433.8|39393.8|39433.8|39393.8|39433.8|39393.8|39433.8|39393.8|0
1643005810000|2022-01-24 06:30:10|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|0
1643005850000|2022-01-24 06:30:50|39428.4|39388.4|39421.1|39381.1|39428.4|39388.4|39421.1|39381.1|1
1643005870000|2022-01-24 06:31:10|39431.1|39391.1|39436.1|39396.1|39436.1|39396.1|39431.1|39391.1|2
1643005910000|2022-01-24 06:31:50|39433.4|39393.4|39433.4|39393.4|39433.4|39393.4|39433.4|39393.4|0
1643005920000|2022-01-24 06:32:00|39431.1|39391.1|39426.1|39386.1|39431.1|39391.1|39426.1|39386.1|0
1643005930000|2022-01-24 06:32:10|39431.1|39391.1|39436.1|39396.1|39436.1|39396.1|39431.1|39391.1|0
1643005950000|2022-01-24 06:32:30|39443.4|39403.4|39438.4|39398.4|39443.4|39403.4|39438.4|39398.4|0
1643005970000|2022-01-24 06:32:50|39433.8|39393.8|39433.8|39393.8|39433.8|39393.8|39433.8|39393.8|0
1643005990000|2022-01-24 06:33:10|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|0
1643006000000|2022-01-24 06:33:20|39428.4|39388.4|39428.4|39388.4|39428.4|39388.4|39425.7|39385.7|3
1643006030000|2022-01-24 06:33:50|39431.1|39391.1|39431.1|39391.1|39433.4|39393.4|39431.1|39391.1|0
1643006040000|2022-01-24 06:34:00|39433.4|39393.4|39433.4|39393.4|39433.4|39393.4|39433.4|39393.4|0
1643006050000|2022-01-24 06:34:10|39436.1|39396.1|39441.1|39401.1|39443.4|39403.4|39436.1|39396.1|1
1643006070000|2022-01-24 06:34:30|39436.1|39396.1|39438.4|39398.4|39438.4|39398.4|39436.1|39396.1|2
1643006080000|2022-01-24 06:34:40|39436.1|39396.1|39441.1|39401.1|39441.1|39401.1|39436.1|39396.1|0
1643006090000|2022-01-24 06:34:50|39436.1|39396.1|39436.1|39396.1|39436.1|39396.1|39436.1|39396.1|1
1643006100000|2022-01-24 06:35:00|39438.4|39398.4|39443.4|39403.4|39443.4|39403.4|39438.4|39398.4|0
1643006120000|2022-01-24 06:35:20|39441.1|39401.1|39441.1|39401.1|39441.1|39401.1|39441.1|39401.1|0
1643006160000|2022-01-24 06:36:00|39438.4|39398.4|39428.4|39388.4|39438.4|39398.4|39423.4|39383.4|6
1643006200000|2022-01-24 06:36:40|39431.1|39391.1|39438.4|39398.4|39438.4|39398.4|39431.1|39391.1|0
1643006240000|2022-01-24 06:37:20|39435.7|39395.7|39438.4|39398.4|39438.4|39398.4|39433.4|39393.4|1
1643006260000|2022-01-24 06:37:40|39436.1|39396.1|39441.1|39401.1|39441.1|39401.1|39436.1|39396.1|0
1643006280000|2022-01-24 06:38:00|39438.4|39398.4|39428.4|39388.4|39438.4|39398.4|39425.7|39385.7|6
1643006410000|2022-01-24 06:40:10|39425.7|39385.7|39423.4|39383.4|39425.7|39385.7|39423.4|39383.4|0
1643006420000|2022-01-24 06:40:20|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|0
1643006430000|2022-01-24 06:40:30|39413.4|39373.4|39418.4|39378.4|39418.4|39378.4|39413.4|39373.4|1
1643006440000|2022-01-24 06:40:40|39408.4|39368.4|39408.4|39368.4|39408.4|39368.4|39408.4|39368.4|0
1643006460000|2022-01-24 06:41:00|39413.4|39373.4|39418.4|39378.4|39418.4|39378.4|39413.4|39373.4|0
1643006470000|2022-01-24 06:41:10|39421.1|39381.1|39421.1|39381.1|39421.1|39381.1|39421.1|39381.1|0
1643006480000|2022-01-24 06:41:20|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|0
1643006500000|2022-01-24 06:41:40|39416.1|39376.1|39416.1|39376.1|39416.1|39376.1|39416.1|39376.1|1
1643006510000|2022-01-24 06:41:50|39413.4|39373.4|39408.4|39368.4|39413.4|39373.4|39406.1|39366.1|0
1643006530000|2022-01-24 06:42:10|39406.1|39366.1|39406.1|39366.1|39406.1|39366.1|39406.1|39366.1|0
1643006570000|2022-01-24 06:42:50|39403.4|39363.4|39398.4|39358.4|39403.4|39363.4|39388.4|39348.4|14
1643006580000|2022-01-24 06:43:00|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|0
1643006590000|2022-01-24 06:43:10|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|0
1643006600000|2022-01-24 06:43:20|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|0
1643006610000|2022-01-24 06:43:30|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|0
1643006620000|2022-01-24 06:43:40|39395.7|39355.7|39393.4|39353.4|39395.7|39355.7|39393.4|39353.4|6
1643006630000|2022-01-24 06:43:50|39396.1|39356.1|39398.4|39358.4|39398.4|39358.4|39396.1|39356.1|0
1643006660000|2022-01-24 06:44:20|39401.1|39361.1|39403.4|39363.4|39403.4|39363.4|39401.1|39361.1|0
1643006670000|2022-01-24 06:44:30|39401.1|39361.1|39398.4|39358.4|39401.1|39361.1|39398.4|39358.4|1
1643006680000|2022-01-24 06:44:40|39401.1|39361.1|39388.4|39348.4|39403.4|39363.4|39388.4|39348.4|1
1643006690000|2022-01-24 06:44:50|39400.7|39360.7|39403.4|39363.4|39403.4|39363.4|39398.4|39358.4|2
1643006730000|2022-01-24 06:45:30|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|39395.7|39355.7|1
1643006780000|2022-01-24 06:46:20|39401.1|39361.1|39401.1|39361.1|39401.1|39361.1|39401.1|39361.1|0
1643006790000|2022-01-24 06:46:30|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|0
1643006800000|2022-01-24 06:46:40|39408.4|39368.4|39408.4|39368.4|39408.4|39368.4|39408.4|39368.4|0
1643006850000|2022-01-24 06:47:30|39411.1|39371.1|39413.4|39373.4|39413.4|39373.4|39411.1|39371.1|0
1643006860000|2022-01-24 06:47:40|39411.1|39371.1|39413.4|39373.4|39413.4|39373.4|39411.1|39371.1|0
1643006870000|2022-01-24 06:47:50|39411.1|39371.1|39398.4|39358.4|39411.1|39371.1|39396.1|39356.1|1
1643006880000|2022-01-24 06:48:00|39395.7|39355.7|39401.1|39361.1|39401.1|39361.1|39395.7|39355.7|2
1643006890000|2022-01-24 06:48:10|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|0
1643006900000|2022-01-24 06:48:20|39401.1|39361.1|39395.7|39355.7|39401.1|39361.1|39395.7|39355.7|0
1643006910000|2022-01-24 06:48:30|39393.4|39353.4|39393.4|39353.4|39393.4|39353.4|39393.4|39353.4|0
1643006940000|2022-01-24 06:49:00|39391.1|39351.1|39393.4|39353.4|39393.4|39353.4|39391.1|39351.1|0
1643006960000|2022-01-24 06:49:20|39388.4|39348.4|39388.4|39348.4|39388.4|39348.4|39388.4|39348.4|1
1643006970000|2022-01-24 06:49:30|39393.4|39353.4|39398.4|39358.4|39398.4|39358.4|39393.4|39353.4|0
1643007010000|2022-01-24 06:50:10|39401.1|39361.1|39393.4|39353.4|39401.1|39361.1|39393.4|39353.4|0
1643007020000|2022-01-24 06:50:20|39395.7|39355.7|39401.1|39361.1|39401.1|39361.1|39395.7|39355.7|6
1643007030000|2022-01-24 06:50:30|39403.4|39363.4|39406.1|39366.1|39408.4|39368.4|39398.4|39358.4|6
1643007040000|2022-01-24 06:50:40|39413.4|39373.4|39396.1|39356.1|39413.4|39373.4|39396.1|39356.1|7
1643007060000|2022-01-24 06:51:00|39391.1|39351.1|39386.1|39346.1|39391.1|39351.1|39386.1|39346.1|1
1643007070000|2022-01-24 06:51:10|39388.4|39348.4|39388.4|39348.4|39388.4|39348.4|39388.4|39348.4|0
1643007080000|2022-01-24 06:51:20|39386.1|39346.1|39383.4|39343.4|39386.1|39346.1|39381.1|39341.1|0
1643007090000|2022-01-24 06:51:30|39381.1|39341.1|39381.1|39341.1|39381.1|39341.1|39381.1|39341.1|0
1643007100000|2022-01-24 06:51:40|39383.4|39343.4|39381.1|39341.1|39383.4|39343.4|39381.1|39341.1|0
1643007110000|2022-01-24 06:51:50|39386.1|39346.1|39386.1|39346.1|39386.1|39346.1|39386.1|39346.1|0
1643007120000|2022-01-24 06:52:00|39388.8|39348.8|39393.4|39353.4|39393.4|39353.4|39388.8|39348.8|0
1643007150000|2022-01-24 06:52:30|39391.1|39351.1|39393.4|39353.4|39393.4|39353.4|39391.1|39351.1|0
1643007160000|2022-01-24 06:52:40|39391.1|39351.1|39393.4|39353.4|39393.4|39353.4|39391.1|39351.1|1
1643007170000|2022-01-24 06:52:50|39391.1|39351.1|39391.1|39351.1|39391.1|39351.1|39391.1|39351.1|0
1643007190000|2022-01-24 06:53:10|39388.4|39348.4|39383.4|39343.4|39388.4|39348.4|39383.4|39343.4|1
1643007200000|2022-01-24 06:53:20|||||||||1
1643007210000|2022-01-24 06:53:30|39388.4|39348.4|39368.4|39328.4|39388.4|39348.4|39366.1|39326.1|8
1643007220000|2022-01-24 06:53:40|39366.1|39326.1|39371.1|39331.1|39371.1|39331.1|39366.1|39326.1|0
1643007230000|2022-01-24 06:53:50|39368.4|39328.4|39368.4|39328.4|39368.4|39328.4|39366.1|39326.1|0
1643007240000|2022-01-24 06:54:00|39366.1|39326.1|39368.4|39328.4|39368.4|39328.4|39366.1|39326.1|0
1643007250000|2022-01-24 06:54:10|39366.1|39326.1|39368.4|39328.4|39368.4|39328.4|39366.1|39326.1|0
1643007270000|2022-01-24 06:54:30|39366.1|39326.1|39368.4|39328.4|39368.4|39328.4|39366.1|39326.1|1
1643007280000|2022-01-24 06:54:40|39366.1|39326.1|39366.1|39326.1|39366.1|39326.1|39366.1|39326.1|0
1643007290000|2022-01-24 06:54:50|39363.4|39323.4|39366.1|39326.1|39366.1|39326.1|39363.4|39323.4|1
1643007300000|2022-01-24 06:55:00|39371.1|39331.1|39371.1|39331.1|39371.1|39331.1|39371.1|39331.1|1
1643007330000|2022-01-24 06:55:30|||||||||2
1643007350000|2022-01-24 06:55:50|39373.4|39333.4|39378.4|39338.4|39381.1|39341.1|39373.4|39333.4|1
1643007360000|2022-01-24 06:56:00|39376.1|39336.1|39376.1|39336.1|39376.1|39336.1|39376.1|39336.1|0
1643007400000|2022-01-24 06:56:40|39378.4|39338.4|39381.1|39341.1|39381.1|39341.1|39378.4|39338.4|0
1643007410000|2022-01-24 06:56:50|39378.8|39338.8|39378.8|39338.8|39378.8|39338.8|39378.8|39338.8|0
1643007420000|2022-01-24 06:57:00|39376.1|39336.1|39373.4|39333.4|39376.1|39336.1|39373.4|39333.4|0
1643007430000|2022-01-24 06:57:10|39371.1|39331.1|39371.1|39331.1|39371.1|39331.1|39371.1|39331.1|0
1643007450000|2022-01-24 06:57:30|39366.1|39326.1|39366.1|39326.1|39366.1|39326.1|39366.1|39326.1|0
1643007460000|2022-01-24 06:57:40|39371.1|39331.1|39373.4|39333.4|39373.4|39333.4|39371.1|39331.1|1
1643007470000|2022-01-24 06:57:50|39371.1|39331.1|39388.4|39348.4|39388.4|39348.4|39371.1|39331.1|3
1643007480000|2022-01-24 06:58:00|39386.1|39346.1|39386.1|39346.1|39386.1|39346.1|39386.1|39346.1|0
1643007490000|2022-01-24 06:58:10|39383.4|39343.4|39383.4|39343.4|39383.4|39343.4|39383.4|39343.4|0
1643007500000|2022-01-24 06:58:20|39378.4|39338.4|39391.1|39351.1|39391.1|39351.1|39378.4|39338.4|4
1643007520000|2022-01-24 06:58:40|39386.1|39346.1|39396.1|39356.1|39398.4|39358.4|39386.1|39346.1|2
1643007540000|2022-01-24 06:59:00|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|0
1643007550000|2022-01-24 06:59:10|39401.1|39361.1|39401.1|39361.1|39401.1|39361.1|39401.1|39361.1|0
1643007560000|2022-01-24 06:59:20|39396.1|39356.1|39396.1|39356.1|39396.1|39356.1|39396.1|39356.1|0
1643007580000|2022-01-24 06:59:40|39388.7|39348.7|39393.7|39353.7|39396.1|39356.1|39388.7|39348.7|1
1643007590000|2022-01-24 06:59:50|39386.1|39346.1|39383.7|39343.7|39386.1|39346.1|39383.7|39343.7|2
1643007600000|2022-01-24 07:00:00|39386.1|39346.1|39408.4|39368.4|39408.4|39368.4|39386.1|39346.1|5
1643007610000|2022-01-24 07:00:10|39406.1|39366.1|39406.1|39366.1|39406.1|39366.1|39406.1|39366.1|0
1643007620000|2022-01-24 07:00:20|39421.1|39381.1|39423.7|39383.7|39428.4|39388.4|39421.1|39381.1|3
1643007630000|2022-01-24 07:00:30|39428.4|39388.4|39428.4|39388.4|39428.4|39388.4|39428.4|39388.4|1
1643007660000|2022-01-24 07:01:00|39426.1|39386.1|39426.1|39386.1|39428.4|39388.4|39426.1|39386.1|0
1643007670000|2022-01-24 07:01:10|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|0
1643007700000|2022-01-24 07:01:40|39436.1|39396.1|39436.1|39396.1|39436.1|39396.1|39436.1|39396.1|1
1643007740000|2022-01-24 07:02:20|39433.7|39393.7|39433.7|39393.7|39433.7|39393.7|39433.7|39393.7|0
1643007760000|2022-01-24 07:02:40|39436.1|39396.1|39433.7|39393.7|39436.1|39396.1|39433.7|39393.7|0
1643007810000|2022-01-24 07:03:30|39436.1|39396.1|39433.7|39393.7|39436.1|39396.1|39433.7|39393.7|0
1643007860000|2022-01-24 07:04:20|39436.1|39396.1|39433.7|39393.7|39436.1|39396.1|39433.7|39393.7|0
1643007870000|2022-01-24 07:04:30|39431.1|39391.1|39433.7|39393.7|39433.7|39393.7|39431.1|39391.1|0
1643007900000|2022-01-24 07:05:00|39436.1|39396.1|39423.7|39383.7|39436.1|39396.1|39418.7|39378.7|6
1643007960000|2022-01-24 07:06:00|39433.7|39393.7|39433.7|39393.7|39433.7|39393.7|39433.7|39393.7|2
1643007980000|2022-01-24 07:06:20|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|2
1643007990000|2022-01-24 07:06:30|39413.4|39373.4|39413.7|39373.7|39413.7|39373.7|39413.4|39373.4|13
1643008070000|2022-01-24 07:07:50|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|1
1643008080000|2022-01-24 07:08:00|39426.1|39386.1|39418.4|39378.4|39426.1|39386.1|39416.1|39376.1|6
1643008090000|2022-01-24 07:08:10|39416.1|39376.1|39416.1|39376.1|39416.1|39376.1|39416.1|39376.1|0
1643008140000|2022-01-24 07:09:00|39413.7|39373.7|39416.1|39376.1|39416.1|39376.1|39413.7|39373.7|3
1643008150000|2022-01-24 07:09:10|39418.7|39378.7|39413.7|39373.7|39418.7|39378.7|39413.7|39373.7|0
1643008180000|2022-01-24 07:09:40|39418.7|39378.7|39413.7|39373.7|39418.7|39378.7|39413.7|39373.7|0
1643008190000|2022-01-24 07:09:50|39416.4|39376.4|39418.7|39378.7|39418.7|39378.7|39416|39376|0
1643008200000|2022-01-24 07:10:00|39413.7|39373.7|39413.7|39373.7|39418.7|39378.7|39413.7|39373.7|0
1643008240000|2022-01-24 07:10:40|39411|39371|39411|39371|39411|39371|39411|39371|1
1643008250000|2022-01-24 07:10:50|39408.4|39368.4|39413.7|39373.7|39413.7|39373.7|39406|39366|9
1643008260000|2022-01-24 07:11:00|39421|39381|39426|39386|39426|39386|39421|39381|5
1643008270000|2022-01-24 07:11:10|39428.4|39388.4|39421|39381|39431|39391|39421|39381|0
1643008280000|2022-01-24 07:11:20|39413.7|39373.7|39413.7|39373.7|39413.7|39373.7|39413.7|39373.7|3
1643008290000|2022-01-24 07:11:30|39418.7|39378.7|39421|39381|39421|39381|39418.7|39378.7|0
1643008300000|2022-01-24 07:11:40|39416|39376|39421|39381|39421|39381|39416|39376|0
1643008310000|2022-01-24 07:11:50|39418.7|39378.7|39408.7|39368.7|39418.7|39378.7|39408.7|39368.7|3
1643008320000|2022-01-24 07:12:00|39423.4|39383.4|39421|39381|39423.4|39383.4|39418.7|39378.7|17
1643008330000|2022-01-24 07:12:10|39416|39376|39416|39376|39416|39376|39416|39376|1
1643008340000|2022-01-24 07:12:20|39421|39381|39421|39381|39423.4|39383.4|39421|39381|0
1643008350000|2022-01-24 07:12:30|39423.4|39383.4|39418.7|39378.7|39423.4|39383.4|39418.7|39378.7|12
1643008360000|2022-01-24 07:12:40|39413.4|39373.4|39408.7|39368.7|39413.4|39373.4|39408.7|39368.7|13
1643008370000|2022-01-24 07:12:50|39411|39371|39411|39371|39411|39371|39408.7|39368.7|0
1643008380000|2022-01-24 07:13:00|39408.7|39368.7|39411|39371|39411|39371|39408.7|39368.7|0
1643008410000|2022-01-24 07:13:30|39408.7|39368.7|39408.7|39368.7|39408.7|39368.7|39408.7|39368.7|1
1643008420000|2022-01-24 07:13:40|39418.7|39378.7|39418.7|39378.7|39421|39381|39418.7|39378.7|1
1643008430000|2022-01-24 07:13:50|39421|39381|39418.7|39378.7|39421|39381|39418.7|39378.7|0
1643008440000|2022-01-24 07:14:00|39421|39381|39423.4|39383.4|39423.4|39383.4|39421|39381|0
1643008450000|2022-01-24 07:14:10|39421|39381|39421|39381|39423.4|39383.4|39421|39381|16
1643008460000|2022-01-24 07:14:20|39418.7|39378.7|39421|39381|39421|39381|39416|39376|8
1643008470000|2022-01-24 07:14:30|39418.4|39378.4|39421|39381|39428.7|39388.7|39418.4|39378.4|9
1643008480000|2022-01-24 07:14:40|39423.4|39383.4|39426|39386|39426|39386|39421|39381|8
1643008490000|2022-01-24 07:14:50|39423.4|39383.4|39418.7|39378.7|39423.4|39383.4|39418.7|39378.7|0
1643008500000|2022-01-24 07:15:00|39421|39381|39421|39381|39421|39381|39421|39381|12
1643008510000|2022-01-24 07:15:10|39418.7|39378.7|39421|39381|39421|39381|39418.7|39378.7|3
1643008520000|2022-01-24 07:15:20|||||||||2
1643008530000|2022-01-24 07:15:30|39411|39371|39393.4|39353.4|39411|39371|39391|39351|13
1643008540000|2022-01-24 07:15:40|39421|39381|39421|39381|39421|39381|39421|39381|4
1643008560000|2022-01-24 07:16:00|39413.7|39373.7|39418.7|39378.7|39418.7|39378.7|39406|39366|57
1643008570000|2022-01-24 07:16:10|39416|39376|39416|39376|39416|39376|39416|39376|0
1643008580000|2022-01-24 07:16:20|39411|39371|39411|39371|39411|39371|39411|39371|1
1643008600000|2022-01-24 07:16:40|39413.7|39373.7|39413.4|39373.4|39413.7|39373.7|39413.4|39373.4|0
1643008610000|2022-01-24 07:16:50|39411|39371|39413.4|39373.4|39413.4|39373.4|39411|39371|0
1643008620000|2022-01-24 07:17:00|39411|39371|39421|39381|39421|39381|39411|39371|1
1643008680000|2022-01-24 07:18:00|39418.4|39378.4|39416|39376|39418.4|39378.4|39416|39376|0
1643008710000|2022-01-24 07:18:30|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|0
1643008740000|2022-01-24 07:19:00|39413.4|39373.4|39413.4|39373.4|39413.4|39373.4|39413.4|39373.4|0
1643008800000|2022-01-24 07:20:00|39408.4|39368.4|39396|39356|39408.4|39368.4|39396|39356|4
1643008810000|2022-01-24 07:20:10|39393.4|39353.4|39393.4|39353.4|39398.4|39358.4|39393.4|39353.4|0
1643008820000|2022-01-24 07:20:20|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|2
1643008830000|2022-01-24 07:20:30|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|0
1643008840000|2022-01-24 07:20:40|39395.7|39355.7|39393.4|39353.4|39395.7|39355.7|39393.4|39353.4|0
1643008860000|2022-01-24 07:21:00|39391|39351|39391|39351|39391|39351|39391|39351|5
1643008870000|2022-01-24 07:21:10|||||||||2
1643008890000|2022-01-24 07:21:30|39393.4|39353.4|39391|39351|39393.4|39353.4|39391|39351|7
1643008900000|2022-01-24 07:21:40|39393.4|39353.4|39401|39361|39401|39361|39393.4|39353.4|5
1643008910000|2022-01-24 07:21:50|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|0
1643008920000|2022-01-24 07:22:00|39396|39356|39393.7|39353.7|39396|39356|39391|39351|13
1643008930000|2022-01-24 07:22:10|39396.4|39356.4|39398.7|39358.7|39398.7|39358.7|39396.4|39356.4|0
1643008940000|2022-01-24 07:22:20|39401|39361|39401|39361|39401|39361|39401|39361|0
1643008950000|2022-01-24 07:22:30|39403.3|39363.3|39401|39361|39403.3|39363.3|39401|39361|0
1643008960000|2022-01-24 07:22:40|39403.3|39363.3|39411|39371|39413.3|39373.3|39403.3|39363.3|2
1643008970000|2022-01-24 07:22:50|39403.3|39363.3|39413.3|39373.3|39413.3|39373.3|39403.3|39363.3|8
1643008980000|2022-01-24 07:23:00|39405.7|39365.7|39403.3|39363.3|39410.7|39370.7|39403.3|39363.3|3
1643008990000|2022-01-24 07:23:10|39398.7|39358.7|39398.7|39358.7|39401|39361|39398.7|39358.7|16
1643009000000|2022-01-24 07:23:20|39403.3|39363.3|39398.7|39358.7|39403.3|39363.3|39398.7|39358.7|1
1643009010000|2022-01-24 07:23:30|39401|39361|39403.3|39363.3|39411|39371|39398.7|39358.7|4
1643009020000|2022-01-24 07:23:40|39411|39371|39411|39371|39411|39371|39411|39371|2
1643009030000|2022-01-24 07:23:50|39413.3|39373.3|39413.3|39373.3|39413.3|39373.3|39413.3|39373.3|0
1643009040000|2022-01-24 07:24:00|39411|39371|39411|39371|39411|39371|39411|39371|0
1643009050000|2022-01-24 07:24:10|39413.3|39373.3|39413.3|39373.3|39413.3|39373.3|39413.3|39373.3|28
1643009100000|2022-01-24 07:25:00|39415.7|39375.7|39415.7|39375.7|39415.7|39375.7|39415.7|39375.7|0
1643009110000|2022-01-24 07:25:10|39423.3|39383.3|39425.7|39385.7|39425.7|39385.7|39423.3|39383.3|5
1643009130000|2022-01-24 07:25:30|39433.3|39393.3|39435.7|39395.7|39435.7|39395.7|39433.3|39393.3|3
1643009140000|2022-01-24 07:25:40|39438|39398|39440.7|39400.7|39440.7|39400.7|39438|39398|1
1643009150000|2022-01-24 07:25:50|39445.7|39405.7|39445.7|39405.7|39445.7|39405.7|39445.7|39405.7|0
1643009160000|2022-01-24 07:26:00|39448.3|39408.3|39448|39408|39450.7|39410.7|39445.7|39405.7|8
1643009170000|2022-01-24 07:26:10|39445.7|39405.7|39440.7|39400.7|39448|39408|39440.7|39400.7|6
1643009180000|2022-01-24 07:26:20|39438|39398|39435.7|39395.7|39438|39398|39435.7|39395.7|0
1643009190000|2022-01-24 07:26:30|||||||||2
1643009200000|2022-01-24 07:26:40|39438|39398|39435.7|39395.7|39438|39398|39435.7|39395.7|0
1643009210000|2022-01-24 07:26:50|39433.3|39393.3|39433.3|39393.3|39433.3|39393.3|39433.3|39393.3|0
1643009220000|2022-01-24 07:27:00|||||||||4
1643009240000|2022-01-24 07:27:20|39435.7|39395.7|39433.3|39393.3|39435.7|39395.7|39433.3|39393.3|3
1643009250000|2022-01-24 07:27:30|39438.3|39398.3|39438.3|39398.3|39443.3|39403.3|39438.3|39398.3|16
1643009260000|2022-01-24 07:27:40|39435.7|39395.7|39430.7|39390.7|39443.3|39403.3|39430.7|39390.7|10
1643009270000|2022-01-24 07:27:50|39428|39388|39428.3|39388.3|39428.3|39388.3|39425.7|39385.7|9
1643009280000|2022-01-24 07:28:00|39425.7|39385.7|39423|39383|39425.7|39385.7|39423|39383|14
1643009290000|2022-01-24 07:28:10|39415.7|39375.7|39413|39373|39415.7|39375.7|39413|39373|11
1643009300000|2022-01-24 07:28:20|39415.7|39375.7|39423|39383|39423|39383|39415.7|39375.7|12
1643009310000|2022-01-24 07:28:30|39425.3|39385.3|39435.7|39395.7|39445.7|39405.7|39425.3|39385.3|27
1643009320000|2022-01-24 07:28:40|39441|39401|39445.7|39405.7|39445.7|39405.7|39441|39401|7
1643009330000|2022-01-24 07:28:50|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|0
1643009340000|2022-01-24 07:29:00|39453|39413|39453|39413|39453|39413|39453|39413|3
1643009350000|2022-01-24 07:29:10|39450.7|39410.7|39450.7|39410.7|39453|39413|39450.7|39410.7|0
1643009360000|2022-01-24 07:29:20|39455.7|39415.7|39460.7|39420.7|39460.7|39420.7|39455.7|39415.7|2
1643009370000|2022-01-24 07:29:30|39465.7|39425.7|39460.7|39420.7|39465.7|39425.7|39458.3|39418.3|3
1643009380000|2022-01-24 07:29:40|39458.3|39418.3|39458.3|39418.3|39460.7|39420.7|39458.3|39418.3|0
1643009400000|2022-01-24 07:30:00|39455.7|39415.7|39455.7|39415.7|39458.3|39418.3|39450.7|39410.7|15
1643009430000|2022-01-24 07:30:30|39470.7|39430.7|39463.3|39423.3|39470.7|39430.7|39458.3|39418.3|4
1643009440000|2022-01-24 07:30:40|39468.3|39428.3|39473.3|39433.3|39473.3|39433.3|39463.3|39423.3|13
1643009460000|2022-01-24 07:31:00|39475.7|39435.7|39465.7|39425.7|39475.7|39435.7|39463.3|39423.3|3
1643009470000|2022-01-24 07:31:10|39468|39428|39473.3|39433.3|39473.3|39433.3|39468|39428|4
1643009490000|2022-01-24 07:31:30|39478.3|39438.3|39478.3|39438.3|39478.3|39438.3|39478.3|39438.3|2
1643009500000|2022-01-24 07:31:40|39480.7|39440.7|39480.7|39440.7|39480.7|39440.7|39480.7|39440.7|0
1643009510000|2022-01-24 07:31:50|39478.3|39438.3|39476|39436|39478.3|39438.3|39476|39436|0
1643009520000|2022-01-24 07:32:00|39473.3|39433.3|39463.3|39423.3|39473.3|39433.3|39463.3|39423.3|8
1643009530000|2022-01-24 07:32:10|39468.3|39428.3|39468.3|39428.3|39473.3|39433.3|39468.3|39428.3|3
1643009540000|2022-01-24 07:32:20|39465.7|39425.7|39458.3|39418.3|39465.7|39425.7|39458.3|39418.3|1
1643009560000|2022-01-24 07:32:40|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|0
1643009570000|2022-01-24 07:32:50|39458.3|39418.3|39463.3|39423.3|39463.3|39423.3|39458.3|39418.3|1
1643009580000|2022-01-24 07:33:00|39465.7|39425.7|39468.3|39428.3|39473.3|39433.3|39465.7|39425.7|21
1643009590000|2022-01-24 07:33:10|39466|39426|39463.3|39423.3|39466|39426|39463.3|39423.3|0
1643009600000|2022-01-24 07:33:20|39461|39421|39461|39421|39461|39421|39461|39421|1
1643009630000|2022-01-24 07:33:50|39463.3|39423.3|39463.3|39423.3|39463.3|39423.3|39463.3|39423.3|6
1643009640000|2022-01-24 07:34:00|39465.7|39425.7|39465.7|39425.7|39465.7|39425.7|39463.3|39423.3|0
1643009650000|2022-01-24 07:34:10|39468|39428|39465.7|39425.7|39468|39428|39465.7|39425.7|9
1643009660000|2022-01-24 07:34:20|39468|39428|39468|39428|39475.7|39435.7|39465.7|39425.7|6
1643009670000|2022-01-24 07:34:30|39465.7|39425.7|39465.7|39425.7|39465.7|39425.7|39465.7|39425.7|0
1643009680000|2022-01-24 07:34:40|39468|39428|39468|39428|39468|39428|39468|39428|0
1643009690000|2022-01-24 07:34:50|39465.7|39425.7|39465.7|39425.7|39465.7|39425.7|39465.7|39425.7|2
1643009700000|2022-01-24 07:35:00|39463|39423|39458|39418|39463|39423|39458|39418|8
1643009710000|2022-01-24 07:35:10|39463.3|39423.3|39468|39428|39468|39428|39463.3|39423.3|1
1643009730000|2022-01-24 07:35:30|39475.7|39435.7|39468|39428|39475.7|39435.7|39468|39428|4
1643009740000|2022-01-24 07:35:40|39463.3|39423.3|39460.7|39420.7|39463.3|39423.3|39460.7|39420.7|0
1643009750000|2022-01-24 07:35:50|39463|39423|39463|39423|39463|39423|39463|39423|0
1643009760000|2022-01-24 07:36:00|39460.7|39420.7|39460.7|39420.7|39460.7|39420.7|39460.7|39420.7|0
1643009790000|2022-01-24 07:36:30|39460.6|39420.6|39460.6|39420.6|39460.6|39420.6|39460.6|39420.6|0
1643009850000|2022-01-24 07:37:30|39465.6|39425.6|39458.3|39418.3|39465.6|39425.6|39458.3|39418.3|3
1643009880000|2022-01-24 07:38:00|39455.6|39415.6|39453.3|39413.3|39455.6|39415.6|39453.3|39413.3|0
1643009890000|2022-01-24 07:38:10|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|0
1643009910000|2022-01-24 07:38:30|39443.3|39403.3|39445.6|39405.6|39445.6|39405.6|39443.3|39403.3|9
1643009920000|2022-01-24 07:38:40|39448.3|39408.3|39448.3|39408.3|39448.3|39408.3|39448.3|39408.3|2
1643009940000|2022-01-24 07:39:00|39445.6|39405.6|39458.3|39418.3|39458.3|39418.3|39443.3|39403.3|3
1643009990000|2022-01-24 07:39:50|||||||||1
1643010050000|2022-01-24 07:40:50|39460.6|39420.6|39460.6|39420.6|39460.6|39420.6|39460.6|39420.6|0
1643010060000|2022-01-24 07:41:00|39458.3|39418.3|39458.3|39418.3|39458.3|39418.3|39458.3|39418.3|0
1643010090000|2022-01-24 07:41:30|39460.6|39420.6|39460.6|39420.6|39460.6|39420.6|39460.6|39420.6|0
1643010110000|2022-01-24 07:41:50|39473.3|39433.3|39483.3|39443.3|39483.3|39443.3|39473.3|39433.3|13
1643010120000|2022-01-24 07:42:00|39480.6|39440.6|39470.6|39430.6|39480.6|39440.6|39470.6|39430.6|6
1643010140000|2022-01-24 07:42:20|||||||||1
1643010250000|2022-01-24 07:44:10|39478.3|39438.3|39480.6|39440.6|39480.6|39440.6|39478.3|39438.3|0
1643010300000|2022-01-24 07:45:00|39478|39438|39480.6|39440.6|39480.6|39440.6|39478|39438|1
1643010330000|2022-01-24 07:45:30|39478|39438|39468.3|39428.3|39478|39438|39468.3|39428.3|2
1643010340000|2022-01-24 07:45:40|39463.3|39423.3|39468.3|39428.3|39468.3|39428.3|39463.3|39423.3|0
1643010400000|2022-01-24 07:46:40|39478.3|39438.3|39478.3|39438.3|39478.3|39438.3|39478.3|39438.3|5
1643010410000|2022-01-24 07:46:50|39473.3|39433.3|39473.3|39433.3|39473.3|39433.3|39473.3|39433.3|0
1643010420000|2022-01-24 07:47:00|39470.6|39430.6|39470.6|39430.6|39470.6|39430.6|39463.3|39423.3|1
1643010430000|2022-01-24 07:47:10|39468.3|39428.3|39468.3|39428.3|39468.3|39428.3|39468.3|39428.3|0
1643010470000|2022-01-24 07:47:50|39463.3|39423.3|39475.6|39435.6|39475.6|39435.6|39463.3|39423.3|1
1643010480000|2022-01-24 07:48:00|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|3
1643010520000|2022-01-24 07:48:40|39468|39428|39468|39428|39468|39428|39468|39428|0
1643010540000|2022-01-24 07:49:00|39473|39433|39465.6|39425.6|39473|39433|39465.6|39425.6|1
1643010590000|2022-01-24 07:49:50|39471|39431|39463.3|39423.3|39475.6|39435.6|39463.3|39423.3|11
1643010600000|2022-01-24 07:50:00|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|1
1643010610000|2022-01-24 07:50:10|39470.6|39430.6|39463.3|39423.3|39470.6|39430.6|39463.3|39423.3|10
1643010620000|2022-01-24 07:50:20|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|0
1643010630000|2022-01-24 07:50:30|39463.3|39423.3|39465.6|39425.6|39470.6|39430.6|39463.3|39423.3|2
1643010640000|2022-01-24 07:50:40|39463.3|39423.3|39463.3|39423.3|39463.3|39423.3|39463.3|39423.3|2
1643010650000|2022-01-24 07:50:50|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|5
1643010660000|2022-01-24 07:51:00|39463.3|39423.3|39458.3|39418.3|39463.3|39423.3|39455.6|39415.6|9
1643010690000|2022-01-24 07:51:30|39463.3|39423.3|39463.3|39423.3|39463.3|39423.3|39463.3|39423.3|0
1643010700000|2022-01-24 07:51:40|39465.6|39425.6|39468.3|39428.3|39468.3|39428.3|39465.6|39425.6|2
1643010710000|2022-01-24 07:51:50|||||||||3
1643010750000|2022-01-24 07:52:30|39465.6|39425.6|39458.3|39418.3|39465.6|39425.6|39458.3|39418.3|2
1643010770000|2022-01-24 07:52:50|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|2
1643010790000|2022-01-24 07:53:10|39465.6|39425.6|39465.6|39425.6|39475.6|39435.6|39465.6|39425.6|14
1643010800000|2022-01-24 07:53:20|39460.6|39420.6|39465.6|39425.6|39465.6|39425.6|39460.6|39420.6|0
1643010820000|2022-01-24 07:53:40|||||||||2
1643010830000|2022-01-24 07:53:50|39462.9|39422.9|39462.9|39422.9|39462.9|39422.9|39462.9|39422.9|1
1643010870000|2022-01-24 07:54:30|39460.6|39420.6|39460.6|39420.6|39460.6|39420.6|39460.6|39420.6|0
1643010880000|2022-01-24 07:54:40|39458.3|39418.3|39458.3|39418.3|39458.3|39418.3|39458.3|39418.3|0
1643010890000|2022-01-24 07:54:50|39455.6|39415.6|39450.6|39410.6|39455.6|39415.6|39450.6|39410.6|0
1643010900000|2022-01-24 07:55:00|39448.3|39408.3|39463.3|39423.3|39463.3|39423.3|39448.3|39408.3|7
1643010930000|2022-01-24 07:55:30|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|0
1643010990000|2022-01-24 07:56:30|||||||||2
1643011000000|2022-01-24 07:56:40|||||||||1
1643011010000|2022-01-24 07:56:50|||||||||1
1643011070000|2022-01-24 07:57:50|||||||||1
1643011100000|2022-01-24 07:58:20|39467.9|39427.9|39467.9|39427.9|39467.9|39427.9|39467.9|39427.9|0
1643011130000|2022-01-24 07:58:50|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|1
1643011140000|2022-01-24 07:59:00|39460.6|39420.6|39467.9|39427.9|39467.9|39427.9|39458.3|39418.3|3
1643011150000|2022-01-24 07:59:10|39470.6|39430.6|39473.3|39433.3|39475.6|39435.6|39470.6|39430.6|1
1643011160000|2022-01-24 07:59:20|39475.6|39435.6|39475.6|39435.6|39475.6|39435.6|39475.6|39435.6|0
1643011170000|2022-01-24 07:59:30|39485.6|39445.6|39487.9|39447.9|39487.9|39447.9|39485.6|39445.6|6
1643011190000|2022-01-24 07:59:50|39485.6|39445.6|39487.9|39447.9|39487.9|39447.9|39485.6|39445.6|6
1643011200000|2022-01-24 08:00:00|39485.6|39445.6|39480.6|39440.6|39495.6|39455.6|39480.6|39440.6|12
1643011210000|2022-01-24 08:00:10|39482.9|39442.9|39475.6|39435.6|39482.9|39442.9|39475.6|39435.6|0
1643011220000|2022-01-24 08:00:20|39470.6|39430.6|39473.3|39433.3|39473.3|39433.3|39470.6|39430.6|8
1643011230000|2022-01-24 08:00:30|39470.6|39430.6|39463.3|39423.3|39470.6|39430.6|39463.3|39423.3|1
1643011240000|2022-01-24 08:00:40|39460.6|39420.6|39465.6|39425.6|39465.6|39425.6|39453.3|39413.3|10
1643011250000|2022-01-24 08:00:50|39468.3|39428.3|39470.6|39430.6|39473.3|39433.3|39468.3|39428.3|2
1643011260000|2022-01-24 08:01:00|39465.6|39425.6|39463.3|39423.3|39465.6|39425.6|39461|39421|8
1643011270000|2022-01-24 08:01:10|39461|39421|39453.3|39413.3|39463.3|39423.3|39448.3|39408.3|4
1643011280000|2022-01-24 08:01:20|39451|39411|39463.3|39423.3|39465.6|39425.6|39451|39411|9
1643011290000|2022-01-24 08:01:30|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|2
1643011300000|2022-01-24 08:01:40|39467.9|39427.9|39465.6|39425.6|39467.9|39427.9|39465.6|39425.6|3
1643011310000|2022-01-24 08:01:50|39462.9|39422.9|39465.6|39425.6|39465.6|39425.6|39462.9|39422.9|3
1643011320000|2022-01-24 08:02:00|||||||||1
1643011330000|2022-01-24 08:02:10|||||||||1
1643011340000|2022-01-24 08:02:20|||||||||1
1643011350000|2022-01-24 08:02:30|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|6
1643011360000|2022-01-24 08:02:40|39461|39421|39463.3|39423.3|39463.3|39423.3|39461|39421|0
1643011370000|2022-01-24 08:02:50|39465.6|39425.6|39475.6|39435.6|39475.6|39435.6|39465.6|39425.6|3
1643011380000|2022-01-24 08:03:00|39468.3|39428.3|39465.6|39425.6|39468.3|39428.3|39465.6|39425.6|2
1643011390000|2022-01-24 08:03:10|39463.3|39423.3|39463.3|39423.3|39463.3|39423.3|39463.3|39423.3|1
1643011420000|2022-01-24 08:03:40|39465.6|39425.6|39473.3|39433.3|39473.3|39433.3|39465.6|39425.6|1
1643011430000|2022-01-24 08:03:50|39475.6|39435.6|39475.6|39435.6|39475.6|39435.6|39475.6|39435.6|0
1643011440000|2022-01-24 08:04:00|39468.3|39428.3|39468.3|39428.3|39468.3|39428.3|39468.3|39428.3|3
1643011450000|2022-01-24 08:04:10|39475.6|39435.6|39475.6|39435.6|39475.6|39435.6|39475.6|39435.6|0
1643011460000|2022-01-24 08:04:20|39473.3|39433.3|39475.6|39435.6|39475.6|39435.6|39473.3|39433.3|0
1643011470000|2022-01-24 08:04:30|39472.9|39432.9|39468.3|39428.3|39472.9|39432.9|39468.3|39428.3|0
1643011480000|2022-01-24 08:04:40|39470.6|39430.6|39475.6|39435.6|39475.6|39435.6|39467.9|39427.9|1
1643011490000|2022-01-24 08:04:50|39470.6|39430.6|39470.6|39430.6|39470.6|39430.6|39470.6|39430.6|0
1643011500000|2022-01-24 08:05:00|39472.9|39432.9|39470.6|39430.6|39475.6|39435.6|39470.6|39430.6|0
1643011510000|2022-01-24 08:05:10|39465.6|39425.6|39458.3|39418.3|39465.6|39425.6|39458.3|39418.3|2
1643011520000|2022-01-24 08:05:20|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|0
1643011530000|2022-01-24 08:05:30|39453.3|39413.3|39455.6|39415.6|39455.6|39415.6|39453.3|39413.3|1
1643011540000|2022-01-24 08:05:40|39457.9|39417.9|39460.6|39420.6|39460.6|39420.6|39457.9|39417.9|0
1643011550000|2022-01-24 08:05:50|39465.6|39425.6|39460.6|39420.6|39465.6|39425.6|39460.6|39420.6|2
1643011560000|2022-01-24 08:06:00|39458.3|39418.3|39455.6|39415.6|39460.6|39420.6|39455.6|39415.6|0
1643011580000|2022-01-24 08:06:20|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|2
1643011590000|2022-01-24 08:06:30|39463.3|39423.3|39463.3|39423.3|39465.6|39425.6|39463.3|39423.3|0
1643011600000|2022-01-24 08:06:40|39460.6|39420.6|39460.6|39420.6|39460.6|39420.6|39460.6|39420.6|1
1643011610000|2022-01-24 08:06:50|39473.3|39433.3|39473.3|39433.3|39473.3|39433.3|39473.3|39433.3|8
1643011620000|2022-01-24 08:07:00|||||||||1
1643011630000|2022-01-24 08:07:10|39470.6|39430.6|39468.3|39428.3|39470.6|39430.6|39468.3|39428.3|4
1643011660000|2022-01-24 08:07:40|39483.3|39443.3|39488.3|39448.3|39490.6|39450.6|39483.3|39443.3|12
1643011690000|2022-01-24 08:08:10|39485.6|39445.6|39485.6|39445.6|39485.6|39445.6|39485.6|39445.6|0
1643011700000|2022-01-24 08:08:20|39483.3|39443.3|39483.3|39443.3|39483.3|39443.3|39483.3|39443.3|1
1643011710000|2022-01-24 08:08:30|39485.6|39445.6|39483.3|39443.3|39485.6|39445.6|39483.3|39443.3|1
1643011720000|2022-01-24 08:08:40|39480.6|39440.6|39480.6|39440.6|39480.6|39440.6|39480.6|39440.6|5
1643011740000|2022-01-24 08:09:00|39478.3|39438.3|39478.3|39438.3|39485.6|39445.6|39475.6|39435.6|2
1643011750000|2022-01-24 08:09:10|39480.6|39440.6|39480.6|39440.6|39480.6|39440.6|39480.6|39440.6|0
1643011760000|2022-01-24 08:09:20|39485.6|39445.6|39496|39456|39496|39456|39485.6|39445.6|2
1643011770000|2022-01-24 08:09:30|39498.3|39458.3|39498.3|39458.3|39498.3|39458.3|39498.3|39458.3|0
1643011790000|2022-01-24 08:09:50|39485.6|39445.6|39495.6|39455.6|39498.3|39458.3|39485.6|39445.6|9
1643011800000|2022-01-24 08:10:00|39493.3|39453.3|39485.6|39445.6|39493.3|39453.3|39485.6|39445.6|4
1643011810000|2022-01-24 08:10:10|39478.3|39438.3|39478.3|39438.3|39480.6|39440.6|39475.6|39435.6|2
1643011820000|2022-01-24 08:10:20|39485.6|39445.6|39480.6|39440.6|39485.6|39445.6|39480.6|39440.6|0
1643011830000|2022-01-24 08:10:30|39482.9|39442.9|39475.6|39435.6|39482.9|39442.9|39475.6|39435.6|3
1643011840000|2022-01-24 08:10:40|39473.3|39433.3|39473.3|39433.3|39475.6|39435.6|39473.3|39433.3|0
1643011850000|2022-01-24 08:10:50|39478.3|39438.3|39473.3|39433.3|39481|39441|39473.3|39433.3|21
1643011860000|2022-01-24 08:11:00|39475.6|39435.6|39475.6|39435.6|39475.6|39435.6|39473.3|39433.3|18
1643011870000|2022-01-24 08:11:10|39480.6|39440.6|39487.9|39447.9|39487.9|39447.9|39480.6|39440.6|0
1643011880000|2022-01-24 08:11:20|39477.9|39437.9|39477.9|39437.9|39477.9|39437.9|39477.9|39437.9|5
1643011890000|2022-01-24 08:11:30|39495.6|39455.6|39492.9|39452.9|39495.6|39455.6|39492.9|39452.9|8
1643011900000|2022-01-24 08:11:40|39495.6|39455.6|39495.6|39455.6|39495.6|39455.6|39495.6|39455.6|0
1643011910000|2022-01-24 08:11:50|39505.6|39465.6|39505.6|39465.6|39505.6|39465.6|39505.6|39465.6|3
1643011920000|2022-01-24 08:12:00|39503.3|39463.3|39505.6|39465.6|39505.6|39465.6|39503.3|39463.3|1
1643011950000|2022-01-24 08:12:30|39503.3|39463.3|39503.3|39463.3|39503.3|39463.3|39503.3|39463.3|0
1643011960000|2022-01-24 08:12:40|||||||||1
1643011970000|2022-01-24 08:12:50|39505.6|39465.6|39505.6|39465.6|39505.6|39465.6|39505.6|39465.6|0
1643011980000|2022-01-24 08:13:00|39495.6|39455.6|39495.6|39455.6|39495.6|39455.6|39495.6|39455.6|5
1643012020000|2022-01-24 08:13:40|||||||||1
1643012100000|2022-01-24 08:15:00|39482.9|39442.9|39475.6|39435.6|39482.9|39442.9|39475.6|39435.6|0
1643012110000|2022-01-24 08:15:10|||||||||1
1643012140000|2022-01-24 08:15:40|39477.9|39437.9|39475.6|39435.6|39477.9|39437.9|39475.6|39435.6|1
1643012190000|2022-01-24 08:16:30|||||||||1
1643012220000|2022-01-24 08:17:00|||||||||1
1643012250000|2022-01-24 08:17:30|39472.9|39432.9|39465.6|39425.6|39472.9|39432.9|39465.6|39425.6|0
1643012260000|2022-01-24 08:17:40|39467.9|39427.9|39465.6|39425.6|39467.9|39427.9|39465.6|39425.6|0
1643012280000|2022-01-24 08:18:00|39467.9|39427.9|39467.9|39427.9|39467.9|39427.9|39467.9|39427.9|1
1643012290000|2022-01-24 08:18:10|||||||||1
1643012370000|2022-01-24 08:19:30|39462.9|39422.9|39465.6|39425.6|39465.6|39425.6|39462.9|39422.9|1
1643012380000|2022-01-24 08:19:40|39467.9|39427.9|39467.9|39427.9|39467.9|39427.9|39467.9|39427.9|1
1643012390000|2022-01-24 08:19:50|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|0
1643012400000|2022-01-24 08:20:00|39462.9|39422.9|39455.6|39415.6|39462.9|39422.9|39455.6|39415.6|1
1643012420000|2022-01-24 08:20:20|39457.9|39417.9|39457.9|39417.9|39457.9|39417.9|39457.9|39417.9|1
1643012440000|2022-01-24 08:20:40|39455.6|39415.6|39457.9|39417.9|39457.9|39417.9|39455.6|39415.6|0
1643012470000|2022-01-24 08:21:10|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|39450.6|39410.6|1
1643012490000|2022-01-24 08:21:30|39457.9|39417.9|39457.9|39417.9|39457.9|39417.9|39457.9|39417.9|0
1643012500000|2022-01-24 08:21:40|39467.9|39427.9|39467.9|39427.9|39467.9|39427.9|39467.9|39427.9|3
1643012510000|2022-01-24 08:21:50|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|39465.6|39425.6|0
1643012520000|2022-01-24 08:22:00|39462.9|39422.9|39455.6|39415.6|39462.9|39422.9|39455.6|39415.6|7
1643012630000|2022-01-24 08:23:50|||||||||1
1643012740000|2022-01-24 08:25:40|39457.9|39417.9|39457.9|39417.9|39457.9|39417.9|39457.9|39417.9|0
1643012750000|2022-01-24 08:25:50|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|1
1643012780000|2022-01-24 08:26:20|39463.3|39423.3|39455.6|39415.6|39463.3|39423.3|39455.6|39415.6|2
1643012790000|2022-01-24 08:26:30|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|0
1643012800000|2022-01-24 08:26:40|39455.6|39415.6|39457.9|39417.9|39457.9|39417.9|39455.6|39415.6|0
1643012810000|2022-01-24 08:26:50|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|0
1643012840000|2022-01-24 08:27:20|39457.9|39417.9|39457.9|39417.9|39457.9|39417.9|39457.9|39417.9|0
1643012850000|2022-01-24 08:27:30|39460.6|39420.6|39460.6|39420.6|39460.6|39420.6|39460.6|39420.6|1
1643012860000|2022-01-24 08:27:40|39457.9|39417.9|39457.9|39417.9|39457.9|39417.9|39457.9|39417.9|0
1643012900000|2022-01-24 08:28:20|39463.3|39423.3|39463.3|39423.3|39463.3|39423.3|39463.3|39423.3|1
1643012980000|2022-01-24 08:29:40|39460.6|39420.6|39455.6|39415.6|39460.6|39420.6|39455.6|39415.6|2
1643012990000|2022-01-24 08:29:50|39457.9|39417.9|39455.6|39415.6|39457.9|39417.9|39455.6|39415.6|0
1643013000000|2022-01-24 08:30:00|39457.9|39417.9|39477.9|39437.9|39477.9|39437.9|39457.9|39417.9|5
1643013020000|2022-01-24 08:30:20|39475.6|39435.6|39475.6|39435.6|39475.6|39435.6|39475.6|39435.6|0
1643013030000|2022-01-24 08:30:30|39473.3|39433.3|39470.6|39430.6|39475.6|39435.6|39470.6|39430.6|0
1643013080000|2022-01-24 08:31:20|39475.6|39435.6|39475.6|39435.6|39475.6|39435.6|39475.6|39435.6|0
1643013100000|2022-01-24 08:31:40|39477.9|39437.9|39477.9|39437.9|39477.9|39437.9|39477.9|39437.9|0
1643013110000|2022-01-24 08:31:50|39485.6|39445.6|39485.6|39445.6|39487.9|39447.9|39485.6|39445.6|2
1643013120000|2022-01-24 08:32:00|39487.9|39447.9|39495.6|39455.6|39495.6|39455.6|39487.9|39447.9|0
1643013130000|2022-01-24 08:32:10|39500.6|39460.6|39497.9|39457.9|39500.6|39460.6|39495.6|39455.6|0
1643013140000|2022-01-24 08:32:20|39500.6|39460.6|39500.6|39460.6|39500.6|39460.6|39495.6|39455.6|3
1643013150000|2022-01-24 08:32:30|39503.3|39463.3|39505.6|39465.6|39507.9|39467.9|39503.3|39463.3|0
1643013160000|2022-01-24 08:32:40|39512.9|39472.9|39500.6|39460.6|39512.9|39472.9|39498.3|39458.3|2
1643013200000|2022-01-24 08:33:20|39498.3|39458.3|39500.6|39460.6|39500.6|39460.6|39498.3|39458.3|0
1643013210000|2022-01-24 08:33:30|39503.3|39463.3|39500.6|39460.6|39505.6|39465.6|39500.6|39460.6|0
1643013220000|2022-01-24 08:33:40|39502.9|39462.9|39505.6|39465.6|39508.3|39468.3|39502.9|39462.9|0
1643013230000|2022-01-24 08:33:50|39510.6|39470.6|39510.6|39470.6|39510.6|39470.6|39510.6|39470.6|0
1643013240000|2022-01-24 08:34:00|39507.9|39467.9|39505.6|39465.6|39507.9|39467.9|39505.6|39465.6|0
1643013260000|2022-01-24 08:34:20|39500.6|39460.6|39505.6|39465.6|39505.6|39465.6|39500.6|39460.6|0
1643013280000|2022-01-24 08:34:40|39500.6|39460.6|39500.6|39460.6|39500.6|39460.6|39500.6|39460.6|0
1643013300000|2022-01-24 08:35:00|39497.9|39457.9|39490.6|39450.6|39497.9|39457.9|39488.3|39448.3|2
1643013340000|2022-01-24 08:35:40|39497.9|39457.9|39495.6|39455.6|39497.9|39457.9|39495.6|39455.6|0
1643013360000|2022-01-24 08:36:00|39493.3|39453.3|39493.3|39453.3|39493.3|39453.3|39493.3|39453.3|0
1643013370000|2022-01-24 08:36:10|39495.6|39455.6|39495.6|39455.6|39495.6|39455.6|39493.3|39453.3|0
1643013400000|2022-01-24 08:36:40|39493.3|39453.3|39488.3|39448.3|39493.3|39453.3|39488.3|39448.3|0
1643013420000|2022-01-24 08:37:00|39490.6|39450.6|39487.9|39447.9|39490.6|39450.6|39487.9|39447.9|0
1643013450000|2022-01-24 08:37:30|||||||||20
1643013480000|2022-01-24 08:38:00|39490.6|39450.6|39475.6|39435.6|39490.6|39450.6|39475.6|39435.6|2
1643013490000|2022-01-24 08:38:10|39472.9|39432.9|39470.6|39430.6|39472.9|39432.9|39470.6|39430.6|4
1643013510000|2022-01-24 08:38:30|39472.9|39432.9|39472.9|39432.9|39472.9|39432.9|39472.9|39432.9|0
1643013520000|2022-01-24 08:38:40|39450.6|39410.6|39452.9|39412.9|39452.9|39412.9|39450.6|39410.6|50
1643013530000|2022-01-24 08:38:50|39455.6|39415.6|39457.9|39417.9|39457.9|39417.9|39455.6|39415.6|0
1643013540000|2022-01-24 08:39:00|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|2
1643013580000|2022-01-24 08:39:40|||||||||1
1643013590000|2022-01-24 08:39:50|39452.9|39412.9|39450.6|39410.6|39452.9|39412.9|39450.6|39410.6|1
1643013600000|2022-01-24 08:40:00|39445.6|39405.6|39455.6|39415.6|39457.9|39417.9|39445.6|39405.6|10
1643013610000|2022-01-24 08:40:10|39457.9|39417.9|39457.9|39417.9|39457.9|39417.9|39457.9|39417.9|17
1643013620000|2022-01-24 08:40:20|39460.2|39420.2|39460.2|39420.2|39460.2|39420.2|39457.9|39417.9|2
1643013630000|2022-01-24 08:40:30|39462.5|39422.5|39453.3|39413.3|39462.5|39422.5|39453.3|39413.3|5
1643013640000|2022-01-24 08:40:40|39455.6|39415.6|39460.2|39420.2|39460.2|39420.2|39455.6|39415.6|13
1643013650000|2022-01-24 08:40:50|39457.9|39417.9|39457.9|39417.9|39465.6|39425.6|39457.9|39417.9|9
1643013660000|2022-01-24 08:41:00|||||||||16
1643013680000|2022-01-24 08:41:20|39455.6|39415.6|39445.6|39405.6|39455.6|39415.6|39445.6|39405.6|45
1643013690000|2022-01-24 08:41:30|39443.3|39403.3|39435.6|39395.6|39443.3|39403.3|39430.6|39390.6|18
1643013700000|2022-01-24 08:41:40|39437.9|39397.9|39437.9|39397.9|39437.9|39397.9|39437.9|39397.9|2
1643013720000|2022-01-24 08:42:00|39435.6|39395.6|39435.6|39395.6|39435.6|39395.6|39435.6|39395.6|0
1643013730000|2022-01-24 08:42:10|39433.3|39393.3|39432.9|39392.9|39433.3|39393.3|39430.2|39390.2|13
1643013760000|2022-01-24 08:42:40|39422.9|39382.9|39415.6|39375.6|39422.9|39382.9|39415.6|39375.6|1
1643013770000|2022-01-24 08:42:50|39423.3|39383.3|39425.6|39385.6|39425.6|39385.6|39420.6|39380.6|4
1643013780000|2022-01-24 08:43:00|39427.9|39387.9|39437.9|39397.9|39437.9|39397.9|39427.9|39387.9|6
1643013790000|2022-01-24 08:43:10|39442.9|39402.9|39447.9|39407.9|39447.9|39407.9|39442.9|39402.9|5
1643013800000|2022-01-24 08:43:20|39452.9|39412.9|39455.6|39415.6|39457.9|39417.9|39452.9|39412.9|7
1643013810000|2022-01-24 08:43:30|39457.9|39417.9|39467.9|39427.9|39467.9|39427.9|39457.9|39417.9|9
1643013820000|2022-01-24 08:43:40|39470.6|39430.6|39470.6|39430.6|39473.3|39433.3|39468.3|39428.3|10
1643013830000|2022-01-24 08:43:50|39468.3|39428.3|39445.6|39405.6|39470.6|39430.6|39445.6|39405.6|13
1643013840000|2022-01-24 08:44:00|39443.3|39403.3|39453.3|39413.3|39453.3|39413.3|39443.3|39403.3|3
1643013850000|2022-01-24 08:44:10|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|39455.6|39415.6|0
1643013860000|2022-01-24 08:44:20|39457.9|39417.9|39445.6|39405.6|39457.9|39417.9|39445.6|39405.6|2
1643013870000|2022-01-24 08:44:30|39442.9|39402.9|39438.3|39398.3|39442.9|39402.9|39438.3|39398.3|1
1643013890000|2022-01-24 08:44:50|39435.9|39395.9|39405.6|39365.6|39438.3|39398.3|39405.6|39365.6|27
1643013900000|2022-01-24 08:45:00|39408.3|39368.3|39408.3|39368.3|39408.3|39368.3|39408.3|39368.3|3
1643013920000|2022-01-24 08:45:20|39420.6|39380.6|39418.3|39378.3|39420.6|39380.6|39418.3|39378.3|26
1643013930000|2022-01-24 08:45:30|39420.9|39380.9|39433.3|39393.3|39433.3|39393.3|39420.9|39380.9|1
1643013940000|2022-01-24 08:45:40|39428.3|39388.3|39438.3|39398.3|39438.3|39398.3|39428.3|39388.3|8
1643013950000|2022-01-24 08:45:50|39440.9|39400.9|39440.6|39400.6|39440.9|39400.9|39438.3|39398.3|4
1643013960000|2022-01-24 08:46:00|39437.9|39397.9|39430.6|39390.6|39437.9|39397.9|39425.9|39385.9|4
1643013970000|2022-01-24 08:46:10|39433.3|39393.3|39433.3|39393.3|39433.3|39393.3|39433.3|39393.3|0
1643013990000|2022-01-24 08:46:30|39435.6|39395.6|39435.6|39395.6|39435.6|39395.6|39435.6|39395.6|0
1643014000000|2022-01-24 08:46:40|39437.9|39397.9|39430.6|39390.6|39437.9|39397.9|39430.6|39390.6|5
1643014010000|2022-01-24 08:46:50|39427.9|39387.9|39427.9|39387.9|39433.3|39393.3|39427.9|39387.9|4
1643014020000|2022-01-24 08:47:00|39422.9|39382.9|39422.9|39382.9|39422.9|39382.9|39422.9|39382.9|5
1643014030000|2022-01-24 08:47:10|39425.6|39385.6|39412.9|39372.9|39425.6|39385.6|39412.9|39372.9|13
1643014040000|2022-01-24 08:47:20|39410.6|39370.6|39408.3|39368.3|39410.6|39370.6|39405.6|39365.6|2
1643014140000|2022-01-24 08:49:00|39405.6|39365.6|39408.3|39368.3|39408.3|39368.3|39405.6|39365.6|4
1643014160000|2022-01-24 08:49:20|39405.6|39365.6|39403.3|39363.3|39405.6|39365.6|39403.3|39363.3|1
1643014170000|2022-01-24 08:49:30|39405.6|39365.6|39403.3|39363.3|39405.6|39365.6|39403.3|39363.3|0
1643014180000|2022-01-24 08:49:40|39405.6|39365.6|39403.3|39363.3|39405.6|39365.6|39403.3|39363.3|10
1643014200000|2022-01-24 08:50:00|39397.9|39357.9|39393.3|39353.3|39397.9|39357.9|39393.3|39353.3|1
1643014210000|2022-01-24 08:50:10|39397.9|39357.9|39403.3|39363.3|39405.6|39365.6|39397.9|39357.9|9
1643014220000|2022-01-24 08:50:20|39405.6|39365.6|39405.6|39365.6|39405.6|39365.6|39405.6|39365.6|21
1643014230000|2022-01-24 08:50:30|39407.9|39367.9|39420.6|39380.6|39420.6|39380.6|39407.9|39367.9|21
1643014240000|2022-01-24 08:50:40|39418.3|39378.3|39418.3|39378.3|39418.3|39378.3|39418.3|39378.3|0
1643014250000|2022-01-24 08:50:50|39423.3|39383.3|39425.6|39385.6|39425.6|39385.6|39423.3|39383.3|1
1643014260000|2022-01-24 08:51:00|39427.9|39387.9|39425.6|39385.6|39427.9|39387.9|39425.6|39385.6|2
1643014270000|2022-01-24 08:51:10|39427.9|39387.9|39420.6|39380.6|39427.9|39387.9|39415.6|39375.6|8
1643014280000|2022-01-24 08:51:20|39423.3|39383.3|39420.9|39380.9|39423.3|39383.3|39418.3|39378.3|2
1643014290000|2022-01-24 08:51:30|39423.3|39383.3|39425.6|39385.6|39425.6|39385.6|39423.3|39383.3|0
1643014300000|2022-01-24 08:51:40|39427.9|39387.9|39425.6|39385.6|39427.9|39387.9|39425.6|39385.6|0
1643014310000|2022-01-24 08:51:50|39427.9|39387.9|39425.6|39385.6|39427.9|39387.9|39425.6|39385.6|14
1643014320000|2022-01-24 08:52:00|39423.3|39383.3|39415.6|39375.6|39425.6|39385.6|39415.6|39375.6|8
1643014340000|2022-01-24 08:52:20|39423.3|39383.3|39443.3|39403.3|39443.3|39403.3|39423.3|39383.3|9
1643014350000|2022-01-24 08:52:30|39448.3|39408.3|39463.3|39423.3|39463.3|39423.3|39448.3|39408.3|10
1643014360000|2022-01-24 08:52:40|39428.3|39388.3|39430.6|39390.6|39430.6|39390.6|39428.3|39388.3|8
1643014370000|2022-01-24 08:52:50|39433.3|39393.3|39433.3|39393.3|39435.6|39395.6|39433.3|39393.3|1
1643014380000|2022-01-24 08:53:00|39435.6|39395.6|39435.6|39395.6|39435.6|39395.6|39435.6|39395.6|0
1643014390000|2022-01-24 08:53:10|||||||||17
1643014410000|2022-01-24 08:53:30|||||||||2
1643014420000|2022-01-24 08:53:40|39438.3|39398.3|39443.3|39403.3|39443.3|39403.3|39435.6|39395.6|3
1643014430000|2022-01-24 08:53:50|39448.3|39408.3|39448.3|39408.3|39448.3|39408.3|39448.3|39408.3|6
1643014440000|2022-01-24 08:54:00|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|39448.3|39408.3|2
1643014450000|2022-01-24 08:54:10|39463.3|39423.3|39468.3|39428.3|39473.3|39433.3|39463.3|39423.3|6
1643014460000|2022-01-24 08:54:20|39470.9|39430.9|39473.3|39433.3|39473.3|39433.3|39468.3|39428.3|2
1643014470000|2022-01-24 08:54:30|39475.6|39435.6|39475.6|39435.6|39475.6|39435.6|39475.6|39435.6|0
1643014480000|2022-01-24 08:54:40|39473.3|39433.3|39475.6|39435.6|39475.6|39435.6|39473.3|39433.3|0
1643014490000|2022-01-24 08:54:50|39470.6|39430.6|39475.6|39435.6|39475.6|39435.6|39470.6|39430.6|54
1643014500000|2022-01-24 08:55:00|39455.6|39415.6|39458.3|39418.3|39458.3|39418.3|39453.3|39413.3|6
1643014520000|2022-01-24 08:55:20|39451.3|39411.3|39442.9|39402.9|39451.3|39411.3|39442.9|39402.9|9
1643014530000|2022-01-24 08:55:30|39438.3|39398.3|39435.6|39395.6|39438.3|39398.3|39435.6|39395.6|0
1643014540000|2022-01-24 08:55:40|39438.3|39398.3|39448.3|39408.3|39448.3|39408.3|39438.3|39398.3|8
1643014560000|2022-01-24 08:56:00|39441.3|39401.3|39430.6|39390.6|39441.3|39401.3|39425.6|39385.6|8
1643014570000|2022-01-24 08:56:10|||||||||1
1643014580000|2022-01-24 08:56:20|39428.3|39388.3|39428.3|39388.3|39428.3|39388.3|39428.3|39388.3|0
1643014600000|2022-01-24 08:56:40|39428.2|39388.2|39428.2|39388.2|39428.2|39388.2|39428.2|39388.2|0
1643014620000|2022-01-24 08:57:00|39425.6|39385.6|39415.6|39375.6|39425.6|39385.6|39415.6|39375.6|2
1643014630000|2022-01-24 08:57:10|39413.2|39373.2|39403.2|39363.2|39413.2|39373.2|39403.2|39363.2|4
1643014640000|2022-01-24 08:57:20|39398.2|39358.2|39398.2|39358.2|39398.2|39358.2|39398.2|39358.2|1
1643014650000|2022-01-24 08:57:30|39403.2|39363.2|39403.2|39363.2|39403.2|39363.2|39403.2|39363.2|4
1643014660000|2022-01-24 08:57:40|39400.6|39360.6|39398.2|39358.2|39400.6|39360.6|39398.2|39358.2|2
1643014670000|2022-01-24 08:57:50|39405.6|39365.6|39408.2|39368.2|39410.9|39370.9|39405.6|39365.6|6
1643014680000|2022-01-24 08:58:00|39418.2|39378.2|39418.2|39378.2|39418.2|39378.2|39418.2|39378.2|9
1643014700000|2022-01-24 08:58:20|39410.6|39370.6|39410.6|39370.6|39410.6|39370.6|39410.6|39370.6|12
1643014710000|2022-01-24 08:58:30|39413.2|39373.2|39408.2|39368.2|39415.6|39375.6|39408.2|39368.2|1
1643014720000|2022-01-24 08:58:40|39410.6|39370.6|39410.6|39370.6|39410.6|39370.6|39410.6|39370.6|0
1643014740000|2022-01-24 08:59:00|39408.2|39368.2|39383.2|39343.2|39408.2|39368.2|39383.2|39343.2|5
1643014750000|2022-01-24 08:59:10|39388.2|39348.2|39373.2|39333.2|39393.2|39353.2|39373.2|39333.2|10
1643014760000|2022-01-24 08:59:20|39368.2|39328.2|39363.2|39323.2|39368.2|39328.2|39363.2|39323.2|3
1643014770000|2022-01-24 08:59:30|39345.6|39305.6|39343.2|39303.2|39345.6|39305.6|39343.2|39303.2|3
1643014780000|2022-01-24 08:59:40|39338.2|39298.2|39338.2|39298.2|39338.2|39298.2|39338.2|39298.2|2
1643014790000|2022-01-24 08:59:50|39335.6|39295.6|39335.6|39295.6|39335.6|39295.6|39333.2|39293.2|0
1643014800000|2022-01-24 09:00:00|39330.6|39290.6|39328.2|39288.2|39333.2|39293.2|39325.6|39285.6|3
1643014810000|2022-01-24 09:00:10|39325.6|39285.6|39335.6|39295.6|39335.6|39295.6|39325.6|39285.6|8
1643014820000|2022-01-24 09:00:20|39330.9|39290.9|39323.2|39283.2|39330.9|39290.9|39323.2|39283.2|9
1643014840000|2022-01-24 09:00:40|39325.6|39285.6|39325.6|39285.6|39325.6|39285.6|39325.6|39285.6|1
1643014850000|2022-01-24 09:00:50|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|0
1643014860000|2022-01-24 09:01:00|39325.6|39285.6|39325.6|39285.6|39325.6|39285.6|39325.6|39285.6|0
1643014870000|2022-01-24 09:01:10|39323.2|39283.2|39325.6|39285.6|39325.6|39285.6|39323.2|39283.2|0
1643014880000|2022-01-24 09:01:20|39318.2|39278.2|39318.2|39278.2|39318.2|39278.2|39318.2|39278.2|4
1643014900000|2022-01-24 09:01:40|39320.9|39280.9|39325.6|39285.6|39325.6|39285.6|39320.9|39280.9|0
1643014920000|2022-01-24 09:02:00|||||||||2
1643014930000|2022-01-24 09:02:10|||||||||2
1643014950000|2022-01-24 09:02:30|||||||||1
1643014960000|2022-01-24 09:02:40|||||||||2
1643015000000|2022-01-24 09:03:20|||||||||2
1643015010000|2022-01-24 09:03:30|||||||||5
1643015020000|2022-01-24 09:03:40|||||||||3
1643015030000|2022-01-24 09:03:50|||||||||2
1643015060000|2022-01-24 09:04:20|||||||||2
1643015070000|2022-01-24 09:04:30|||||||||3
1643015090000|2022-01-24 09:04:50|39345.6|39305.6|39343.2|39303.2|39345.6|39305.6|39343.2|39303.2|2
1643015100000|2022-01-24 09:05:00|39347.9|39307.9|39347.9|39307.9|39347.9|39307.9|39347.9|39307.9|0
1643015110000|2022-01-24 09:05:10|39362.9|39322.9|39357.9|39317.9|39362.9|39322.9|39355.6|39315.6|31
1643015130000|2022-01-24 09:05:30|39355.6|39315.6|39350.6|39310.6|39355.6|39315.6|39350.6|39310.6|1
1643015140000|2022-01-24 09:05:40|39352.9|39312.9|39352.9|39312.9|39352.9|39312.9|39352.9|39312.9|0
1643015150000|2022-01-24 09:05:50|39350.6|39310.6|39350.6|39310.6|39350.6|39310.6|39350.6|39310.6|0
1643015160000|2022-01-24 09:06:00|39327.9|39287.9|39327.9|39287.9|39327.9|39287.9|39327.9|39287.9|15
1643015170000|2022-01-24 09:06:10|39337.9|39297.9|39337.9|39297.9|39342.9|39302.9|39337.9|39297.9|14
1643015200000|2022-01-24 09:06:40|39342.9|39302.9|39342.9|39302.9|39342.9|39302.9|39342.9|39302.9|2
1643015210000|2022-01-24 09:06:50|39345.6|39305.6|39345.6|39305.6|39345.6|39305.6|39345.6|39305.6|0
1643015240000|2022-01-24 09:07:20|39350.6|39310.6|39350.6|39310.6|39350.6|39310.6|39350.6|39310.6|2
1643015250000|2022-01-24 09:07:30|39348.2|39308.2|39348.2|39308.2|39348.2|39308.2|39348.2|39308.2|0
1643015360000|2022-01-24 09:09:20|39345.6|39305.6|39345.6|39305.6|39345.6|39305.6|39345.6|39305.6|0
1643015380000|2022-01-24 09:09:40|39350.6|39310.6|39348.2|39308.2|39350.6|39310.6|39348.2|39308.2|1
1643015390000|2022-01-24 09:09:50|39342.9|39302.9|39342.9|39302.9|39342.9|39302.9|39342.9|39302.9|4
1643015420000|2022-01-24 09:10:20|39337.9|39297.9|39337.9|39297.9|39337.9|39297.9|39337.9|39297.9|1
1643015430000|2022-01-24 09:10:30|39327.9|39287.9|39327.9|39287.9|39327.9|39287.9|39327.9|39287.9|0
1643015440000|2022-01-24 09:10:40|39315.6|39275.6|39315.6|39275.6|39315.6|39275.6|39315.6|39275.6|6
1643015470000|2022-01-24 09:11:10|39317.9|39277.9|39317.9|39277.9|39317.9|39277.9|39317.9|39277.9|0
1643015500000|2022-01-24 09:11:40|39315.6|39275.6|39315.6|39275.6|39315.6|39275.6|39313.2|39273.2|0
1643015510000|2022-01-24 09:11:50|||||||||17
1643015520000|2022-01-24 09:12:00|39320.6|39280.6|39325.6|39285.6|39325.6|39285.6|39320.6|39280.6|0
1643015540000|2022-01-24 09:12:20|39320.6|39280.6|39320.6|39280.6|39320.6|39280.6|39320.6|39280.6|1
1643015550000|2022-01-24 09:12:30|39322.9|39282.9|39322.9|39282.9|39322.9|39282.9|39322.9|39282.9|0
1643015560000|2022-01-24 09:12:40|39325.6|39285.6|39325.6|39285.6|39325.6|39285.6|39325.6|39285.6|0
1643015570000|2022-01-24 09:12:50|39315.6|39275.6|39320.6|39280.6|39320.6|39280.6|39315.6|39275.6|1
1643015580000|2022-01-24 09:13:00|39318.2|39278.2|39318.2|39278.2|39318.2|39278.2|39318.2|39278.2|0
1643015590000|2022-01-24 09:13:10|39320.6|39280.6|39318.2|39278.2|39320.6|39280.6|39318.2|39278.2|2
1643015600000|2022-01-24 09:13:20|39320.6|39280.6|39320.6|39280.6|39320.6|39280.6|39320.6|39280.6|2
1643015630000|2022-01-24 09:13:50|39322.9|39282.9|39322.9|39282.9|39322.9|39282.9|39322.9|39282.9|1
1643015640000|2022-01-24 09:14:00|39325.6|39285.6|39328.2|39288.2|39328.2|39288.2|39325.6|39285.6|0
1643015670000|2022-01-24 09:14:30|39325.6|39285.6|39325.6|39285.6|39325.6|39285.6|39325.6|39285.6|0
1643015730000|2022-01-24 09:15:30|||||||||2
1643015740000|2022-01-24 09:15:40|39328.2|39288.2|39328.2|39288.2|39328.2|39288.2|39328.2|39288.2|0
1643015830000|2022-01-24 09:17:10|39330.5|39290.5|39330.5|39290.5|39330.5|39290.5|39330.5|39290.5|0
1643015850000|2022-01-24 09:17:30|39315.5|39275.5|39315.5|39275.5|39315.5|39275.5|39315.5|39275.5|6
1643015860000|2022-01-24 09:17:40|||||||||1
1643015910000|2022-01-24 09:18:30|39320.5|39280.5|39305.5|39265.5|39320.5|39280.5|39305.5|39265.5|37
1643015920000|2022-01-24 09:18:40|39302.9|39262.9|39302.9|39262.9|39302.9|39262.9|39302.9|39262.9|2
1643015930000|2022-01-24 09:18:50|39305.5|39265.5|39305.5|39265.5|39305.5|39265.5|39305.5|39265.5|0
1643015950000|2022-01-24 09:19:10|||||||||1
1643015970000|2022-01-24 09:19:30|39303.2|39263.2|39297.9|39257.9|39303.2|39263.2|39297.9|39257.9|18
1643015980000|2022-01-24 09:19:40|39310.5|39270.5|39310.5|39270.5|39310.5|39270.5|39310.5|39270.5|11
1643016000000|2022-01-24 09:20:00|39313.2|39273.2|39315.5|39275.5|39315.5|39275.5|39313.2|39273.2|0
1643016010000|2022-01-24 09:20:10|39317.9|39277.9|39315.5|39275.5|39317.9|39277.9|39315.5|39275.5|0
1643016020000|2022-01-24 09:20:20|39317.9|39277.9|39322.9|39282.9|39322.9|39282.9|39317.9|39277.9|7
1643016030000|2022-01-24 09:20:30|39317.9|39277.9|39317.9|39277.9|39317.9|39277.9|39317.9|39277.9|2
1643016040000|2022-01-24 09:20:40|39315.5|39275.5|39318.2|39278.2|39318.2|39278.2|39315.5|39275.5|2
1643016050000|2022-01-24 09:20:50|39320.9|39280.9|39318.2|39278.2|39320.9|39280.9|39318.2|39278.2|2
1643016070000|2022-01-24 09:21:10|39305.5|39265.5|39305.5|39265.5|39305.5|39265.5|39305.5|39265.5|4
1643016080000|2022-01-24 09:21:20|39300.5|39260.5|39300.5|39260.5|39300.5|39260.5|39300.5|39260.5|2
1643016090000|2022-01-24 09:21:30|39297.9|39257.9|39297.9|39257.9|39297.9|39257.9|39297.9|39257.9|0
1643016100000|2022-01-24 09:21:40|39300.5|39260.5|39305.5|39265.5|39305.5|39265.5|39300.5|39260.5|3
1643016110000|2022-01-24 09:21:50|39303.2|39263.2|39303.2|39263.2|39305.5|39265.5|39303.2|39263.2|0
1643016120000|2022-01-24 09:22:00|||||||||1
1643016140000|2022-01-24 09:22:20|39300.5|39260.5|39300.5|39260.5|39300.5|39260.5|39300.5|39260.5|4
1643016160000|2022-01-24 09:22:40|39295.5|39255.5|39293.2|39253.2|39295.5|39255.5|39293.2|39253.2|1
1643016170000|2022-01-24 09:22:50|39277.9|39237.9|39277.9|39237.9|39277.9|39237.9|39277.9|39237.9|26
1643016180000|2022-01-24 09:23:00|39273.2|39233.2|39273.2|39233.2|39273.2|39233.2|39273.2|39233.2|0
1643016190000|2022-01-24 09:23:10|39270.5|39230.5|39272.9|39232.9|39273.2|39233.2|39267.9|39227.9|16
1643016200000|2022-01-24 09:23:20|39273.2|39233.2|39273.2|39233.2|39275.5|39235.5|39270.5|39230.5|11
1643016210000|2022-01-24 09:23:30|39275.5|39235.5|39268.2|39228.2|39275.5|39235.5|39268.2|39228.2|7
1643016220000|2022-01-24 09:23:40|39270.5|39230.5|39270.5|39230.5|39270.5|39230.5|39270.5|39230.5|1
1643016230000|2022-01-24 09:23:50|39267.9|39227.9|39270.5|39230.5|39270.5|39230.5|39267.9|39227.9|1
1643016250000|2022-01-24 09:24:10|39273.2|39233.2|39270.5|39230.5|39273.2|39233.2|39270.5|39230.5|1
1643016260000|2022-01-24 09:24:20|39273.2|39233.2|39275.5|39235.5|39275.5|39235.5|39273.2|39233.2|2
1643016270000|2022-01-24 09:24:30|39268.2|39228.2|39270.5|39230.5|39270.5|39230.5|39268.2|39228.2|19
1643016280000|2022-01-24 09:24:40|39273.2|39233.2|39275.5|39235.5|39275.5|39235.5|39273.2|39233.2|0
1643016310000|2022-01-24 09:25:10|39280.5|39240.5|39280.5|39240.5|39280.5|39240.5|39280.5|39240.5|7
1643016320000|2022-01-24 09:25:20|39275.5|39235.5|39280.5|39240.5|39280.5|39240.5|39275.5|39235.5|0
1643016340000|2022-01-24 09:25:40|39283.2|39243.2|39283.2|39243.2|39283.2|39243.2|39283.2|39243.2|0
1643016350000|2022-01-24 09:25:50|39275.5|39235.5|39280.5|39240.5|39280.5|39240.5|39275.5|39235.5|3
1643016360000|2022-01-24 09:26:00|39278.2|39238.2|39280.5|39240.5|39280.5|39240.5|39278.2|39238.2|1
1643016380000|2022-01-24 09:26:20|39285.5|39245.5|39287.9|39247.9|39287.9|39247.9|39285.5|39245.5|0
1643016390000|2022-01-24 09:26:30|39285.5|39245.5|39287.9|39247.9|39287.9|39247.9|39285.5|39245.5|0
1643016400000|2022-01-24 09:26:40|39282.9|39242.9|39287.9|39247.9|39287.9|39247.9|39275.5|39235.5|4
1643016410000|2022-01-24 09:26:50|39293.2|39253.2|39285.5|39245.5|39293.2|39253.2|39285.5|39245.5|6
1643016420000|2022-01-24 09:27:00|39290.5|39250.5|39290.5|39250.5|39290.5|39250.5|39290.5|39250.5|0
1643016430000|2022-01-24 09:27:10|39297.9|39257.9|39300.5|39260.5|39300.5|39260.5|39297.9|39257.9|4
1643016440000|2022-01-24 09:27:20|39303.2|39263.2|39305.5|39265.5|39310.5|39270.5|39303.2|39263.2|1
1643016470000|2022-01-24 09:27:50|39290.5|39250.5|39295.5|39255.5|39295.5|39255.5|39290.5|39250.5|6
1643016530000|2022-01-24 09:28:50|39293.2|39253.2|39293.2|39253.2|39293.2|39253.2|39293.2|39253.2|0
1643016560000|2022-01-24 09:29:20|39295.5|39255.5|39295.5|39255.5|39295.5|39255.5|39295.5|39255.5|0
1643016580000|2022-01-24 09:29:40|39300.5|39260.5|39283.2|39243.2|39300.5|39260.5|39283.2|39243.2|13
1643016590000|2022-01-24 09:29:50|39275.5|39235.5|39273.2|39233.2|39275.5|39235.5|39273.2|39233.2|12
1643016630000|2022-01-24 09:30:30|39270.5|39230.5|39265.5|39225.5|39270.5|39230.5|39265.5|39225.5|1
1643016650000|2022-01-24 09:30:50|39263.2|39223.2|39263.2|39223.2|39263.2|39223.2|39263.2|39223.2|0
1643016670000|2022-01-24 09:31:10|39253.2|39213.2|39253.2|39213.2|39253.2|39213.2|39253.2|39213.2|2
1643016680000|2022-01-24 09:31:20|39255.5|39215.5|39255.5|39215.5|39255.5|39215.5|39255.5|39215.5|0
1643016720000|2022-01-24 09:32:00|39257.9|39217.9|39255.5|39215.5|39257.9|39217.9|39255.5|39215.5|0
1643016730000|2022-01-24 09:32:10|39257.9|39217.9|39265.5|39225.5|39265.5|39225.5|39257.9|39217.9|2
1643016750000|2022-01-24 09:32:30|39267.9|39227.9|39265.5|39225.5|39267.9|39227.9|39265.5|39225.5|0
1643016770000|2022-01-24 09:32:50|39270.5|39230.5|39275.5|39235.5|39275.5|39235.5|39270.5|39230.5|2
1643016780000|2022-01-24 09:33:00|39273.2|39233.2|39270.5|39230.5|39275.5|39235.5|39270.5|39230.5|3
1643016790000|2022-01-24 09:33:10|39272.9|39232.9|39265.5|39225.5|39272.9|39232.9|39265.5|39225.5|0
1643016800000|2022-01-24 09:33:20|39270.5|39230.5|39270.5|39230.5|39270.5|39230.5|39270.5|39230.5|0
1643016810000|2022-01-24 09:33:30|39272.9|39232.9|39270.5|39230.5|39272.9|39232.9|39270.5|39230.5|1
1643016820000|2022-01-24 09:33:40|39272.9|39232.9|39272.9|39232.9|39272.9|39232.9|39272.9|39232.9|0
1643016850000|2022-01-24 09:34:10|||||||||1
1643016890000|2022-01-24 09:34:50|39275.5|39235.5|39277.9|39237.9|39277.9|39237.9|39275.5|39235.5|2
1643016900000|2022-01-24 09:35:00|39275.5|39235.5|39275.5|39235.5|39275.5|39235.5|39275.5|39235.5|0
1643016920000|2022-01-24 09:35:20|39277.9|39237.9|39280.2|39240.2|39280.2|39240.2|39277.9|39237.9|1
1643016930000|2022-01-24 09:35:30|39277.9|39237.9|39277.9|39237.9|39277.9|39237.9|39277.9|39237.9|0
1643016940000|2022-01-24 09:35:40|39275.5|39235.5|39275.5|39235.5|39275.5|39235.5|39275.5|39235.5|0
1643016950000|2022-01-24 09:35:50|39267.9|39227.9|39280.2|39240.2|39280.2|39240.2|39267.9|39227.9|7
1643016960000|2022-01-24 09:36:00|39277.9|39237.9|39285.2|39245.2|39285.2|39245.2|39277.9|39237.9|3
1643016970000|2022-01-24 09:36:10|39282.5|39242.5|39272.9|39232.9|39282.5|39242.5|39272.9|39232.9|1
1643016980000|2022-01-24 09:36:20|39267.5|39227.5|39267.9|39227.9|39267.9|39227.9|39262.9|39222.9|4
1643017000000|2022-01-24 09:36:40|39260.2|39220.2|39260.2|39220.2|39260.2|39220.2|39260.2|39220.2|7
1643017010000|2022-01-24 09:36:50|39262.5|39222.5|39262.9|39222.9|39262.9|39222.9|39262.5|39222.5|2
1643017020000|2022-01-24 09:37:00|39265.2|39225.2|39265.2|39225.2|39267.9|39227.9|39262.9|39222.9|1
1643017030000|2022-01-24 09:37:10|39262.9|39222.9|39265.2|39225.2|39265.2|39225.2|39262.9|39222.9|3
1643017040000|2022-01-24 09:37:20|39262.9|39222.9|39262.9|39222.9|39265.2|39225.2|39262.9|39222.9|0
1643017050000|2022-01-24 09:37:30|39265.2|39225.2|39275.2|39235.2|39275.2|39235.2|39262.9|39222.9|0
1643017060000|2022-01-24 09:37:40|39270.2|39230.2|39267.9|39227.9|39270.2|39230.2|39267.9|39227.9|0
1643017070000|2022-01-24 09:37:50|39270.2|39230.2|39270.2|39230.2|39272.9|39232.9|39267.9|39227.9|2
1643017080000|2022-01-24 09:38:00|39272.9|39232.9|39280.2|39240.2|39280.2|39240.2|39272.9|39232.9|3
1643017090000|2022-01-24 09:38:10|||||||||1
1643017110000|2022-01-24 09:38:30|39282.5|39242.5|39280.2|39240.2|39282.5|39242.5|39280.2|39240.2|1
1643017120000|2022-01-24 09:38:40|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|39280.2|39240.2|0
1643017130000|2022-01-24 09:38:50|39280.2|39240.2|39282.5|39242.5|39282.5|39242.5|39280.2|39240.2|9
1643017140000|2022-01-24 09:39:00|39285.2|39245.2|39285.2|39245.2|39287.8|39247.8|39285.2|39245.2|5
1643017150000|2022-01-24 09:39:10|39287.8|39247.8|39285.2|39245.2|39287.8|39247.8|39285.2|39245.2|2
1643017160000|2022-01-24 09:39:20|39287.8|39247.8|39287.5|39247.5|39287.8|39247.8|39287.5|39247.5|3
1643017170000|2022-01-24 09:39:30|39285.2|39245.2|39285.2|39245.2|39287.8|39247.8|39285.2|39245.2|1
1643017190000|2022-01-24 09:39:50|39262.5|39222.5|39267.5|39227.5|39267.5|39227.5|39262.5|39222.5|12
1643017200000|2022-01-24 09:40:00|39262.5|39222.5|39227.5|39187.5|39262.5|39222.5|39227.5|39187.5|61
1643017210000|2022-01-24 09:40:10|39237.5|39197.5|39237.5|39197.5|39237.5|39197.5|39237.5|39197.5|4
1643017220000|2022-01-24 09:40:20|39235.2|39195.2|39237.5|39197.5|39237.5|39197.5|39235.2|39195.2|0
1643017240000|2022-01-24 09:40:40|39235.2|39195.2|39237.5|39197.5|39237.5|39197.5|39235.2|39195.2|0
1643017280000|2022-01-24 09:41:20|39249.8|39209.8|39247.5|39207.5|39249.8|39209.8|39247.5|39207.5|1
1643017290000|2022-01-24 09:41:30|39244.8|39204.8|39237.5|39197.5|39244.8|39204.8|39232.5|39192.5|2
1643017300000|2022-01-24 09:41:40|39227.5|39187.5|39227.5|39187.5|39227.5|39187.5|39227.5|39187.5|6
1643017310000|2022-01-24 09:41:50|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|0
1643017320000|2022-01-24 09:42:00|39232.5|39192.5|39232.5|39192.5|39232.5|39192.5|39232.5|39192.5|1
1643017330000|2022-01-24 09:42:10|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|1
1643017350000|2022-01-24 09:42:30|39232.5|39192.5|39237.5|39197.5|39237.5|39197.5|39232.5|39192.5|2
1643017380000|2022-01-24 09:43:00|39239.8|39199.8|39247.5|39207.5|39247.5|39207.5|39239.8|39199.8|1
1643017390000|2022-01-24 09:43:10|39237.5|39197.5|39237.5|39197.5|39237.5|39197.5|39237.5|39197.5|0
1643017400000|2022-01-24 09:43:20|39240.2|39200.2|39225.2|39185.2|39240.2|39200.2|39225.2|39185.2|8
1643017410000|2022-01-24 09:43:30|39227.5|39187.5|39227.5|39187.5|39227.5|39187.5|39227.5|39187.5|0
1643017420000|2022-01-24 09:43:40|39220.2|39180.2|39227.5|39187.5|39227.5|39187.5|39220.2|39180.2|1
1643017430000|2022-01-24 09:43:50|39224.8|39184.8|39227.5|39187.5|39227.5|39187.5|39224.8|39184.8|1
1643017440000|2022-01-24 09:44:00|39230.2|39190.2|39237.5|39197.5|39237.5|39197.5|39230.2|39190.2|0
1643017480000|2022-01-24 09:44:40|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|1
1643017500000|2022-01-24 09:45:00|39237.5|39197.5|39247.5|39207.5|39250.2|39210.2|39237.5|39197.5|12
1643017510000|2022-01-24 09:45:10|39250.2|39210.2|39250.2|39210.2|39250.2|39210.2|39250.2|39210.2|0
1643017520000|2022-01-24 09:45:20|39252.5|39212.5|39237.5|39197.5|39252.5|39212.5|39237.5|39197.5|2
1643017540000|2022-01-24 09:45:40|39240.2|39200.2|39237.5|39197.5|39240.2|39200.2|39237.5|39197.5|2
1643017550000|2022-01-24 09:45:50|39240.2|39200.2|39247.5|39207.5|39247.5|39207.5|39240.2|39200.2|0
1643017560000|2022-01-24 09:46:00|39250.2|39210.2|39250.2|39210.2|39250.2|39210.2|39250.2|39210.2|0
1643017570000|2022-01-24 09:46:10|39247.5|39207.5|39257.5|39217.5|39257.5|39217.5|39247.5|39207.5|4
1643017580000|2022-01-24 09:46:20|39260.2|39220.2|39260.2|39220.2|39260.2|39220.2|39260.2|39220.2|0
1643017590000|2022-01-24 09:46:30|39267.5|39227.5|39262.5|39222.5|39267.5|39227.5|39262.5|39222.5|2
1643017610000|2022-01-24 09:46:50|39267.5|39227.5|39259.8|39219.8|39267.5|39227.5|39259.8|39219.8|4
1643017620000|2022-01-24 09:47:00|39262.1|39222.1|39267.5|39227.5|39267.5|39227.5|39259.8|39219.8|3
1643017630000|2022-01-24 09:47:10|39264.8|39224.8|39267.5|39227.5|39267.5|39227.5|39262.5|39222.5|1
1643017660000|2022-01-24 09:47:40|39274.8|39234.8|39272.5|39232.5|39274.8|39234.8|39272.5|39232.5|0
1643017670000|2022-01-24 09:47:50|39270.2|39230.2|39264.8|39224.8|39270.2|39230.2|39264.8|39224.8|3
1643017680000|2022-01-24 09:48:00|39267.1|39227.1|39264.8|39224.8|39272.5|39232.5|39264.8|39224.8|5
1643017700000|2022-01-24 09:48:20|39269.8|39229.8|39270.2|39230.2|39270.2|39230.2|39267.5|39227.5|3
1643017710000|2022-01-24 09:48:30|39272.5|39232.5|39274.8|39234.8|39274.8|39234.8|39272.5|39232.5|0
1643017720000|2022-01-24 09:48:40|39269.8|39229.8|39269.8|39229.8|39269.8|39229.8|39269.8|39229.8|1
1643017730000|2022-01-24 09:48:50|39267.5|39227.5|39274.8|39234.8|39274.8|39234.8|39267.5|39227.5|6
1643017740000|2022-01-24 09:49:00|39279.8|39239.8|39279.8|39239.8|39279.8|39239.8|39279.8|39239.8|10
1643017750000|2022-01-24 09:49:10|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|0
1643017760000|2022-01-24 09:49:20|39277.8|39237.8|39264.8|39224.8|39277.8|39237.8|39264.8|39224.8|24
1643017770000|2022-01-24 09:49:30|39262.5|39222.5|39262.5|39222.5|39262.5|39222.5|39262.5|39222.5|1
1643017790000|2022-01-24 09:49:50|39255.2|39215.2|39259.8|39219.8|39259.8|39219.8|39255.2|39215.2|13
1643017800000|2022-01-24 09:50:00|39262.5|39222.5|39262.5|39222.5|39262.5|39222.5|39262.5|39222.5|0
1643017810000|2022-01-24 09:50:10|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|4
1643017820000|2022-01-24 09:50:20|39267.1|39227.1|39262.5|39222.5|39267.1|39227.1|39262.5|39222.5|5
1643017830000|2022-01-24 09:50:30|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|39262.5|39222.5|10
1643017840000|2022-01-24 09:50:40|39262.5|39222.5|39267.5|39227.5|39270.2|39230.2|39262.5|39222.5|7
1643017850000|2022-01-24 09:50:50|39264.8|39224.8|39267.5|39227.5|39267.5|39227.5|39264.8|39224.8|6
1643017860000|2022-01-24 09:51:00|39274.8|39234.8|39270.2|39230.2|39274.8|39234.8|39267.5|39227.5|0
1643017870000|2022-01-24 09:51:10|39274.8|39234.8|39272.5|39232.5|39274.8|39234.8|39272.5|39232.5|1
1643017890000|2022-01-24 09:51:30|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|0
1643017910000|2022-01-24 09:51:50|39262.5|39222.5|39264.8|39224.8|39264.8|39224.8|39262.5|39222.5|5
1643017920000|2022-01-24 09:52:00|39270.2|39230.2|39264.8|39224.8|39270.2|39230.2|39262.5|39222.5|5
1643017940000|2022-01-24 09:52:20|39267.1|39227.1|39267.1|39227.1|39267.1|39227.1|39267.1|39227.1|0
1643017950000|2022-01-24 09:52:30|39269.8|39229.8|39269.8|39229.8|39269.8|39229.8|39267.5|39227.5|1
1643017960000|2022-01-24 09:52:40|39272.5|39232.5|39272.5|39232.5|39272.5|39232.5|39272.5|39232.5|0
1643017970000|2022-01-24 09:52:50|39262.5|39222.5|39259.8|39219.8|39264.8|39224.8|39259.8|39219.8|7
1643017980000|2022-01-24 09:53:00|39262.5|39222.5|39264.8|39224.8|39264.8|39224.8|39262.5|39222.5|0
1643017990000|2022-01-24 09:53:10|39269.8|39229.8|39269.8|39229.8|39269.8|39229.8|39269.8|39229.8|0
1643018000000|2022-01-24 09:53:20|39265.2|39225.2|39262.1|39222.1|39265.2|39225.2|39259.8|39219.8|5
1643018010000|2022-01-24 09:53:30|39257.1|39217.1|39262.1|39222.1|39262.1|39222.1|39257.1|39217.1|0
1643018020000|2022-01-24 09:53:40|39259.8|39219.8|39259.8|39219.8|39259.8|39219.8|39259.8|39219.8|4
1643018030000|2022-01-24 09:53:50|39262.1|39222.1|39262.1|39222.1|39262.1|39222.1|39262.1|39222.1|0
1643018040000|2022-01-24 09:54:00|39259.8|39219.8|39259.8|39219.8|39259.8|39219.8|39259.8|39219.8|0
1643018060000|2022-01-24 09:54:20|39262.1|39222.1|39262.1|39222.1|39262.1|39222.1|39262.1|39222.1|0
1643018080000|2022-01-24 09:54:40|39257.1|39217.1|39259.8|39219.8|39259.8|39219.8|39257.1|39217.1|0
1643018090000|2022-01-24 09:54:50|39257.1|39217.1|39257.5|39217.5|39257.5|39217.5|39254.8|39214.8|0
1643018100000|2022-01-24 09:55:00|39259.8|39219.8|39259.8|39219.8|39259.8|39219.8|39259.8|39219.8|0
1643018110000|2022-01-24 09:55:10|39262.1|39222.1|39264.8|39224.8|39264.8|39224.8|39262.1|39222.1|0
1643018150000|2022-01-24 09:55:50|39267.1|39227.1|39267.1|39227.1|39267.1|39227.1|39267.1|39227.1|0
1643018160000|2022-01-24 09:56:00|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|4
1643018190000|2022-01-24 09:56:30|39267.1|39227.1|39267.1|39227.1|39267.1|39227.1|39267.1|39227.1|0
1643018200000|2022-01-24 09:56:40|39264.8|39224.8|39267.1|39227.1|39267.1|39227.1|39264.8|39224.8|3
1643018210000|2022-01-24 09:56:50|39264.8|39224.8|39262.1|39222.1|39264.8|39224.8|39262.1|39222.1|5
1643018220000|2022-01-24 09:57:00|39259.4|39219.4|39257.1|39217.1|39259.4|39219.4|39257.1|39217.1|0
1643018230000|2022-01-24 09:57:10|39259.8|39219.8|39262.1|39222.1|39262.1|39222.1|39259.8|39219.8|3
1643018240000|2022-01-24 09:57:20|39264.8|39224.8|39262.1|39222.1|39264.8|39224.8|39262.1|39222.1|1
1643018250000|2022-01-24 09:57:30|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|0
1643018260000|2022-01-24 09:57:40|39257.1|39217.1|39259.8|39219.8|39262.1|39222.1|39257.1|39217.1|2
1643018270000|2022-01-24 09:57:50|39262.1|39222.1|39264.8|39224.8|39264.8|39224.8|39262.1|39222.1|0
1643018300000|2022-01-24 09:58:20|39262.1|39222.1|39262.1|39222.1|39262.1|39222.1|39262.1|39222.1|0
1643018330000|2022-01-24 09:58:50|39264.8|39224.8|39262.1|39222.1|39264.8|39224.8|39257.1|39217.1|1
1643018340000|2022-01-24 09:59:00|39257.1|39217.1|39257.1|39217.1|39257.1|39217.1|39257.1|39217.1|3
1643018350000|2022-01-24 09:59:10|39262.1|39222.1|39262.1|39222.1|39262.1|39222.1|39262.1|39222.1|0
1643018360000|2022-01-24 09:59:20|39259.8|39219.8|39262.1|39222.1|39262.1|39222.1|39259.4|39219.4|0
1643018370000|2022-01-24 09:59:30|39259.8|39219.8|39264.8|39224.8|39264.8|39224.8|39259.8|39219.8|0
1643018380000|2022-01-24 09:59:40|39257.1|39217.1|39257.1|39217.1|39257.1|39217.1|39257.1|39217.1|11
1643018390000|2022-01-24 09:59:50|39262.1|39222.1|39264.8|39224.8|39264.8|39224.8|39262.1|39222.1|8
1643018400000|2022-01-24 10:00:00|39259.8|39219.8|39267.1|39227.1|39267.1|39227.1|39259.8|39219.8|5
1643018420000|2022-01-24 10:00:20|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|0
1643018430000|2022-01-24 10:00:30|39267.1|39227.1|39264.8|39224.8|39267.1|39227.1|39264.8|39224.8|0
1643018450000|2022-01-24 10:00:50|39262.5|39222.5|39257.1|39217.1|39262.5|39222.5|39257.1|39217.1|1
1643018470000|2022-01-24 10:01:10|39264.8|39224.8|39272.5|39232.5|39274.8|39234.8|39264.8|39224.8|3
1643018490000|2022-01-24 10:01:30|39269.8|39229.8|39269.8|39229.8|39269.8|39229.8|39269.8|39229.8|1
1643018500000|2022-01-24 10:01:40|39272.1|39232.1|39272.1|39232.1|39272.1|39232.1|39272.1|39232.1|4
1643018520000|2022-01-24 10:02:00|39269.8|39229.8|39264.8|39224.8|39269.8|39229.8|39264.8|39224.8|8
1643018530000|2022-01-24 10:02:10|39269.8|39229.8|39274.8|39234.8|39274.8|39234.8|39267.5|39227.5|7
1643018540000|2022-01-24 10:02:20|39269.4|39229.4|39264.8|39224.8|39269.4|39229.4|39264.8|39224.8|4
1643018550000|2022-01-24 10:02:30|39262.1|39222.1|39262.1|39222.1|39262.1|39222.1|39262.1|39222.1|1
1643018560000|2022-01-24 10:02:40|39257.1|39217.1|39257.1|39217.1|39257.1|39217.1|39257.1|39217.1|0
1643018580000|2022-01-24 10:03:00|39254.8|39214.8|39254.8|39214.8|39254.8|39214.8|39252.5|39212.5|18
1643018600000|2022-01-24 10:03:20|39257.5|39217.5|39264.8|39224.8|39264.8|39224.8|39257.5|39217.5|4
1643018610000|2022-01-24 10:03:30|39262.5|39222.5|39264.8|39224.8|39264.8|39224.8|39262.5|39222.5|0
1643018630000|2022-01-24 10:03:50|39267.1|39227.1|39267.1|39227.1|39267.1|39227.1|39267.1|39227.1|1
1643018640000|2022-01-24 10:04:00|39264.8|39224.8|39267.1|39227.1|39267.1|39227.1|39264.8|39224.8|1
1643018650000|2022-01-24 10:04:10|39262.5|39222.5|39247.1|39207.1|39262.5|39222.5|39247.1|39207.1|5
1643018660000|2022-01-24 10:04:20|39242.1|39202.1|39234.8|39194.8|39242.1|39202.1|39234.8|39194.8|1
1643018670000|2022-01-24 10:04:30|39237.5|39197.5|39242.5|39202.5|39242.5|39202.5|39237.5|39197.5|2
1643018680000|2022-01-24 10:04:40|39244.8|39204.8|39249.8|39209.8|39249.8|39209.8|39244.8|39204.8|6
1643018690000|2022-01-24 10:04:50|39280.1|39240.1|39282.5|39242.5|39282.5|39242.5|39280.1|39240.1|13
1643018700000|2022-01-24 10:05:00|39280.1|39240.1|39267.5|39227.5|39282.5|39242.5|39257.1|39217.1|38
1643018710000|2022-01-24 10:05:10|39269.8|39229.8|39267.5|39227.5|39269.8|39229.8|39267.5|39227.5|2
1643018730000|2022-01-24 10:05:30|39269.8|39229.8|39267.5|39227.5|39269.8|39229.8|39267.5|39227.5|0
1643018740000|2022-01-24 10:05:40|39269.8|39229.8|39267.5|39227.5|39269.8|39229.8|39267.5|39227.5|0
1643018760000|2022-01-24 10:06:00|39287.8|39247.8|39287.5|39247.5|39290.1|39250.1|39287.5|39247.5|19
1643018770000|2022-01-24 10:06:10|39282.5|39242.5|39295.1|39255.1|39297.5|39257.5|39280.1|39240.1|7
1643018780000|2022-01-24 10:06:20|39299.8|39259.8|39312.8|39272.8|39312.8|39272.8|39299.8|39259.8|19
1643018790000|2022-01-24 10:06:30|39317.8|39277.8|39305.1|39265.1|39317.8|39277.8|39305.1|39265.1|1
1643018800000|2022-01-24 10:06:40|39307.5|39267.5|39307.5|39267.5|39307.5|39267.5|39307.5|39267.5|0
1643018820000|2022-01-24 10:07:00|||||||||1
1643018830000|2022-01-24 10:07:10|39304.8|39264.8|39297.5|39257.5|39304.8|39264.8|39297.5|39257.5|1
1643018840000|2022-01-24 10:07:20|39300.1|39260.1|39290.1|39250.1|39300.1|39260.1|39290.1|39250.1|2
1643018870000|2022-01-24 10:07:50|39287.5|39247.5|39287.5|39247.5|39287.5|39247.5|39287.5|39247.5|2
1643018880000|2022-01-24 10:08:00|39274.8|39234.8|39274.8|39234.8|39274.8|39234.8|39274.8|39234.8|1
1643018890000|2022-01-24 10:08:10|39272.5|39232.5|39272.5|39232.5|39274.8|39234.8|39272.5|39232.5|0
1643018900000|2022-01-24 10:08:20|39274.8|39234.8|39274.8|39234.8|39274.8|39234.8|39274.8|39234.8|0
1643018910000|2022-01-24 10:08:30|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|2
1643018920000|2022-01-24 10:08:40|||||||||3
1643018930000|2022-01-24 10:08:50|39284.8|39244.8|39284.8|39244.8|39284.8|39244.8|39284.8|39244.8|0
1643018940000|2022-01-24 10:09:00|39282.5|39242.5|39284.8|39244.8|39284.8|39244.8|39282.5|39242.5|6
1643018950000|2022-01-24 10:09:10|39282.5|39242.5|39284.8|39244.8|39284.8|39244.8|39282.5|39242.5|1
1643018960000|2022-01-24 10:09:20|39292.5|39252.5|39292.5|39252.5|39292.5|39252.5|39292.5|39252.5|3
1643018970000|2022-01-24 10:09:30|39287.1|39247.1|39297.5|39257.5|39297.5|39257.5|39284.8|39244.8|33
1643018980000|2022-01-24 10:09:40|39304.8|39264.8|39300.1|39260.1|39310.1|39270.1|39294.8|39254.8|21
1643018990000|2022-01-24 10:09:50|39297.5|39257.5|39292.5|39252.5|39297.5|39257.5|39290.1|39250.1|1
1643019000000|2022-01-24 10:10:00|39287.5|39247.5|39292.5|39252.5|39292.5|39252.5|39287.5|39247.5|42
1643019010000|2022-01-24 10:10:10|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|8
1643019020000|2022-01-24 10:10:20|39279.8|39239.8|39277.5|39237.5|39279.8|39239.8|39274.8|39234.8|1
1643019030000|2022-01-24 10:10:30|39274.8|39234.8|39279.8|39239.8|39279.8|39239.8|39274.8|39234.8|3
1643019040000|2022-01-24 10:10:40|39284.4|39244.4|39290.1|39250.1|39290.1|39250.1|39284.4|39244.4|8
1643019060000|2022-01-24 10:11:00|39297.5|39257.5|39297.5|39257.5|39300.1|39260.1|39297.5|39257.5|2
1643019090000|2022-01-24 10:11:30|39299.8|39259.8|39297.5|39257.5|39299.8|39259.8|39297.5|39257.5|0
1643019100000|2022-01-24 10:11:40|39314.8|39274.8|39314.8|39274.8|39314.8|39274.8|39314.8|39274.8|29
1643019110000|2022-01-24 10:11:50|39317.5|39277.5|39312.5|39272.5|39317.5|39277.5|39312.5|39272.5|1
1643019120000|2022-01-24 10:12:00|39309.8|39269.8|39297.5|39257.5|39309.8|39269.8|39297.5|39257.5|3
1643019160000|2022-01-24 10:12:40|39302.5|39262.5|39302.5|39262.5|39302.5|39262.5|39299.8|39259.8|2
1643019170000|2022-01-24 10:12:50|39307.5|39267.5|39307.5|39267.5|39307.5|39267.5|39307.5|39267.5|2
1643019180000|2022-01-24 10:13:00|39309.8|39269.8|39312.5|39272.5|39314.8|39274.8|39309.8|39269.8|0
1643019190000|2022-01-24 10:13:10|39314.8|39274.8|39314.8|39274.8|39314.8|39274.8|39314.8|39274.8|0
1643019220000|2022-01-24 10:13:40|39324.8|39284.8|39324.8|39284.8|39324.8|39284.8|39322.5|39282.5|1
1643019230000|2022-01-24 10:13:50|39322.5|39282.5|39322.5|39282.5|39324.8|39284.8|39322.5|39282.5|0
1643019240000|2022-01-24 10:14:00|39324.8|39284.8|39324.8|39284.8|39324.8|39284.8|39322.5|39282.5|0
1643019250000|2022-01-24 10:14:10|39322.5|39282.5|39337.5|39297.5|39342.1|39302.1|39322.5|39282.5|9
1643019260000|2022-01-24 10:14:20|39340.1|39300.1|39335.1|39295.1|39340.1|39300.1|39335.1|39295.1|11
1643019270000|2022-01-24 10:14:30|39337.5|39297.5|39340.1|39300.1|39340.1|39300.1|39337.5|39297.5|3
1643019300000|2022-01-24 10:15:00|39335.1|39295.1|39340.1|39300.1|39340.1|39300.1|39335.1|39295.1|3
1643019310000|2022-01-24 10:15:10|39337.8|39297.8|39337.5|39297.5|39342.5|39302.5|39335.1|39295.1|3
1643019320000|2022-01-24 10:15:20|39342.5|39302.5|39342.5|39302.5|39342.5|39302.5|39340.1|39300.1|0
1643019330000|2022-01-24 10:15:30|39344.8|39304.8|39349.8|39309.8|39349.8|39309.8|39344.8|39304.8|4
1643019340000|2022-01-24 10:15:40|39344.8|39304.8|39342.5|39302.5|39344.8|39304.8|39340.1|39300.1|0
1643019360000|2022-01-24 10:16:00|39334.8|39294.8|39334.8|39294.8|39334.8|39294.8|39334.8|39294.8|3
1643019370000|2022-01-24 10:16:10|39337.1|39297.1|39337.1|39297.1|39337.1|39297.1|39337.1|39297.1|0
1643019380000|2022-01-24 10:16:20|39329.8|39289.8|39334.8|39294.8|39334.8|39294.8|39329.8|39289.8|8
1643019400000|2022-01-24 10:16:40|39332.1|39292.1|39324.8|39284.8|39332.1|39292.1|39324.8|39284.8|0
1643019410000|2022-01-24 10:16:50|39322.5|39282.5|39322.5|39282.5|39322.5|39282.5|39322.5|39282.5|5
1643019420000|2022-01-24 10:17:00|39324.8|39284.8|39324.8|39284.8|39324.8|39284.8|39324.8|39284.8|0
1643019430000|2022-01-24 10:17:10|39322.5|39282.5|39322.5|39282.5|39324.8|39284.8|39322.5|39282.5|0
1643019440000|2022-01-24 10:17:20|||||||||1
1643019450000|2022-01-24 10:17:30|39314.8|39274.8|39317.5|39277.5|39322.5|39282.5|39314.8|39274.8|5
1643019460000|2022-01-24 10:17:40|39320.1|39280.1|39322.5|39282.5|39322.5|39282.5|39320.1|39280.1|4
1643019480000|2022-01-24 10:18:00|||||||||1
1643019490000|2022-01-24 10:18:10|39319.8|39279.8|39317.5|39277.5|39319.8|39279.8|39317.5|39277.5|3
1643019500000|2022-01-24 10:18:20|39314.8|39274.8|39314.8|39274.8|39314.8|39274.8|39314.8|39274.8|1
1643019510000|2022-01-24 10:18:30|39312.5|39272.5|39312.5|39272.5|39312.5|39272.5|39312.5|39272.5|0
1643019520000|2022-01-24 10:18:40|39310.1|39270.1|39310.1|39270.1|39310.1|39270.1|39310.1|39270.1|0
1643019530000|2022-01-24 10:18:50|39312.5|39272.5|39312.5|39272.5|39312.5|39272.5|39312.5|39272.5|0
1643019540000|2022-01-24 10:19:00|39307.5|39267.5|39307.5|39267.5|39307.5|39267.5|39307.5|39267.5|1
1643019560000|2022-01-24 10:19:20|39332.5|39292.5|39342.1|39302.1|39342.1|39302.1|39332.5|39292.5|7
1643019570000|2022-01-24 10:19:30|39344.8|39304.8|39342.1|39302.1|39344.8|39304.8|39342.1|39302.1|0
1643019600000|2022-01-24 10:20:00|39339.8|39299.8|39342.1|39302.1|39342.1|39302.1|39339.8|39299.8|0
1643019610000|2022-01-24 10:20:10|39344.8|39304.8|39344.8|39304.8|39344.8|39304.8|39344.8|39304.8|0
1643019630000|2022-01-24 10:20:30|39354.8|39314.8|39354.8|39314.8|39354.8|39314.8|39354.8|39314.8|4
1643019640000|2022-01-24 10:20:40|||||||||1
1643019660000|2022-01-24 10:21:00|39349.8|39309.8|39349.8|39309.8|39349.8|39309.8|39349.8|39309.8|1
1643019670000|2022-01-24 10:21:10|39352.1|39312.1|39349.8|39309.8|39352.1|39312.1|39349.8|39309.8|0
1643019680000|2022-01-24 10:21:20|39344.8|39304.8|39342.1|39302.1|39344.8|39304.8|39342.1|39302.1|4
1643019690000|2022-01-24 10:21:30|39344.8|39304.8|39342.1|39302.1|39344.8|39304.8|39342.1|39302.1|1
1643019720000|2022-01-24 10:22:00|39339.8|39299.8|39342.1|39302.1|39342.1|39302.1|39339.8|39299.8|0
1643019740000|2022-01-24 10:22:20|39334.8|39294.8|39334.8|39294.8|39334.8|39294.8|39334.8|39294.8|2
1643019750000|2022-01-24 10:22:30|39324.8|39284.8|39324.8|39284.8|39324.8|39284.8|39324.8|39284.8|1
1643019780000|2022-01-24 10:23:00|39329.8|39289.8|39332.1|39292.1|39332.1|39292.1|39329.8|39289.8|0
1643019810000|2022-01-24 10:23:30|||||||||2
1643019830000|2022-01-24 10:23:50|39334.8|39294.8|39337.1|39297.1|39337.1|39297.1|39334.8|39294.8|0
1643019840000|2022-01-24 10:24:00|39334.8|39294.8|39332.1|39292.1|39334.8|39294.8|39332.1|39292.1|1
1643019850000|2022-01-24 10:24:10|39327.1|39287.1|39324.8|39284.8|39327.1|39287.1|39324.8|39284.8|0
1643019860000|2022-01-24 10:24:20|39322.1|39282.1|39334.8|39294.8|39334.8|39294.8|39322.1|39282.1|2
1643019880000|2022-01-24 10:24:40|39337.1|39297.1|39344.8|39304.8|39344.8|39304.8|39337.1|39297.1|5
1643019890000|2022-01-24 10:24:50|39342.1|39302.1|39339.8|39299.8|39342.1|39302.1|39339.8|39299.8|1
1643019900000|2022-01-24 10:25:00|39342.1|39302.1|39342.1|39302.1|39342.1|39302.1|39342.1|39302.1|0
1643019910000|2022-01-24 10:25:10|39339.8|39299.8|39339.8|39299.8|39339.8|39299.8|39339.8|39299.8|0
1643019930000|2022-01-24 10:25:30|39342.1|39302.1|39352.1|39312.1|39352.1|39312.1|39342.1|39302.1|4
1643019940000|2022-01-24 10:25:40|39349.8|39309.8|39354.8|39314.8|39354.8|39314.8|39349.8|39309.8|0
1643019950000|2022-01-24 10:25:50|39357.1|39317.1|39362.1|39322.1|39362.1|39322.1|39357.1|39317.1|2
1643019960000|2022-01-24 10:26:00|||||||||1
1643019970000|2022-01-24 10:26:10|39364.8|39324.8|39364.8|39324.8|39367.1|39327.1|39364.8|39324.8|0
1643019990000|2022-01-24 10:26:30|39362.5|39322.5|39369.8|39329.8|39369.8|39329.8|39362.5|39322.5|5
1643020000000|2022-01-24 10:26:40|39372.5|39332.5|39372.5|39332.5|39372.5|39332.5|39372.5|39332.5|0
1643020010000|2022-01-24 10:26:50|39374.8|39334.8|39374.8|39334.8|39374.8|39334.8|39374.8|39334.8|0
1643020020000|2022-01-24 10:27:00|||||||||1
1643020030000|2022-01-24 10:27:10|39380.1|39340.1|39377.5|39337.5|39380.1|39340.1|39377.5|39337.5|7
1643020050000|2022-01-24 10:27:30|39374.8|39334.8|39374.8|39334.8|39374.8|39334.8|39374.8|39334.8|0
1643020070000|2022-01-24 10:27:50|39372.1|39332.1|39364.8|39324.8|39372.1|39332.1|39364.8|39324.8|10
1643020090000|2022-01-24 10:28:10|39359.8|39319.8|39364.8|39324.8|39364.8|39324.8|39359.8|39319.8|1
1643020140000|2022-01-24 10:29:00|||||||||2
1643020200000|2022-01-24 10:30:00|39359.8|39319.8|39344.8|39304.8|39362.1|39322.1|39344.8|39304.8|1
1643020210000|2022-01-24 10:30:10|39340.1|39300.1|39344.8|39304.8|39344.8|39304.8|39340.1|39300.1|0
1643020220000|2022-01-24 10:30:20|39347.1|39307.1|39344.8|39304.8|39347.1|39307.1|39344.8|39304.8|0
1643020230000|2022-01-24 10:30:30|39347.1|39307.1|39352.1|39312.1|39352.1|39312.1|39347.1|39307.1|2
1643020240000|2022-01-24 10:30:40|39349.8|39309.8|39349.8|39309.8|39352.1|39312.1|39349.8|39309.8|0
1643020250000|2022-01-24 10:30:50|39352.1|39312.1|39347.5|39307.5|39354.8|39314.8|39347.5|39307.5|0
1643020260000|2022-01-24 10:31:00|39344.8|39304.8|39342.5|39302.5|39347.5|39307.5|39342.5|39302.5|0
1643020270000|2022-01-24 10:31:10|39344.8|39304.8|39334.8|39294.8|39344.8|39304.8|39334.8|39294.8|1
1643020300000|2022-01-24 10:31:40|39337.1|39297.1|39334.8|39294.8|39337.1|39297.1|39332.5|39292.5|1
1643020310000|2022-01-24 10:31:50|39344.8|39304.8|39344.8|39304.8|39344.8|39304.8|39342.5|39302.5|6
1643020320000|2022-01-24 10:32:00|39342.5|39302.5|39347.5|39307.5|39349.8|39309.8|39340.1|39300.1|9
1643020330000|2022-01-24 10:32:10|39352.5|39312.5|39347.5|39307.5|39352.5|39312.5|39347.5|39307.5|0
1643020340000|2022-01-24 10:32:20|39350.1|39310.1|39354.8|39314.8|39354.8|39314.8|39350.1|39310.1|1
1643020350000|2022-01-24 10:32:30|39359.8|39319.8|39359.8|39319.8|39359.8|39319.8|39357.4|39317.4|1
1643020360000|2022-01-24 10:32:40|39357.4|39317.4|39357.4|39317.4|39359.8|39319.8|39357.4|39317.4|0
1643020370000|2022-01-24 10:32:50|39354.8|39314.8|39347.4|39307.4|39354.8|39314.8|39347.4|39307.4|1
1643020380000|2022-01-24 10:33:00|39354.8|39314.8|39357.4|39317.4|39362.4|39322.4|39354.8|39314.8|2
1643020400000|2022-01-24 10:33:20|39359.8|39319.8|39364.8|39324.8|39364.8|39324.8|39359.8|39319.8|0
1643020410000|2022-01-24 10:33:30|39370.1|39330.1|39367.4|39327.4|39370.1|39330.1|39367.4|39327.4|15
1643020420000|2022-01-24 10:33:40|39369.8|39329.8|39364.8|39324.8|39372.4|39332.4|39359.8|39319.8|9
1643020430000|2022-01-24 10:33:50|39362.1|39322.1|39359.8|39319.8|39362.1|39322.1|39357.4|39317.4|0
1643020440000|2022-01-24 10:34:00|39354.8|39314.8|39355.1|39315.1|39355.1|39315.1|39347.4|39307.4|6
1643020450000|2022-01-24 10:34:10|39357.4|39317.4|39362.4|39322.4|39362.4|39322.4|39357.4|39317.4|0
1643020460000|2022-01-24 10:34:20|39364.8|39324.8|39364.8|39324.8|39364.8|39324.8|39364.8|39324.8|0
1643020470000|2022-01-24 10:34:30|39357.4|39317.4|39359.8|39319.8|39359.8|39319.8|39357.4|39317.4|17
1643020480000|2022-01-24 10:34:40|39357.4|39317.4|39354.8|39314.8|39357.4|39317.4|39354.8|39314.8|0
1643020490000|2022-01-24 10:34:50|39357.1|39317.1|39354.8|39314.8|39359.8|39319.8|39352.1|39312.1|11
1643020500000|2022-01-24 10:35:00|39349.8|39309.8|39349.8|39309.8|39349.8|39309.8|39347.4|39307.4|4
1643020510000|2022-01-24 10:35:10|39347.4|39307.4|39337.4|39297.4|39347.4|39307.4|39337.4|39297.4|4
1643020520000|2022-01-24 10:35:20|39335.1|39295.1|39340.1|39300.1|39340.1|39300.1|39332.4|39292.4|4
1643020530000|2022-01-24 10:35:30|39337.4|39297.4|39332.4|39292.4|39337.4|39297.4|39330.1|39290.1|7
1643020540000|2022-01-24 10:35:40|||||||||22
1643020550000|2022-01-24 10:35:50|39334.8|39294.8|39334.8|39294.8|39334.8|39294.8|39334.8|39294.8|2
1643020560000|2022-01-24 10:36:00|39332.4|39292.4|39324.8|39284.8|39334.8|39294.8|39317.4|39277.4|1
1643020570000|2022-01-24 10:36:10|39320.1|39280.1|39317.4|39277.4|39322.1|39282.1|39314.8|39274.8|1
1643020580000|2022-01-24 10:36:20|39314.8|39274.8|39312.4|39272.4|39314.8|39274.8|39312.4|39272.4|0
1643020590000|2022-01-24 10:36:30|39314.8|39274.8|39317.4|39277.4|39320.1|39280.1|39314.8|39274.8|0
1643020600000|2022-01-24 10:36:40|39314.8|39274.8|39310.1|39270.1|39314.8|39274.8|39310.1|39270.1|0
1643020620000|2022-01-24 10:37:00|39302.4|39262.4|39307.4|39267.4|39310.1|39270.1|39302.4|39262.4|3
1643020640000|2022-01-24 10:37:20|39302.4|39262.4|39302.4|39262.4|39302.4|39262.4|39302.4|39262.4|0
1643020680000|2022-01-24 10:38:00|39310.1|39270.1|39307.4|39267.4|39310.1|39270.1|39307.4|39267.4|2
1643020690000|2022-01-24 10:38:10|39305.1|39265.1|39302.4|39262.4|39305.1|39265.1|39302.4|39262.4|0
1643020700000|2022-01-24 10:38:20|39300.1|39260.1|39297.4|39257.4|39300.1|39260.1|39297.4|39257.4|1
1643020710000|2022-01-24 10:38:30|39300.1|39260.1|39300.1|39260.1|39300.1|39260.1|39300.1|39260.1|0
1643020730000|2022-01-24 10:38:50|39297.4|39257.4|39307.4|39267.4|39307.4|39267.4|39297.4|39257.4|3
1643020770000|2022-01-24 10:39:30|39292.4|39252.4|39292.4|39252.4|39294.8|39254.8|39292.4|39252.4|6
1643020790000|2022-01-24 10:39:50|39290.1|39250.1|39294.8|39254.8|39297.1|39257.1|39290.1|39250.1|6
1643020800000|2022-01-24 10:40:00|39292.4|39252.4|39292.4|39252.4|39294.8|39254.8|39290.1|39250.1|4
1643020810000|2022-01-24 10:40:10|39294.8|39254.8|39294.8|39254.8|39294.8|39254.8|39292.4|39252.4|0
1643020820000|2022-01-24 10:40:20|39297.1|39257.1|39297.1|39257.1|39297.1|39257.1|39297.1|39257.1|5
1643020830000|2022-01-24 10:40:30|39294.8|39254.8|39294.8|39254.8|39294.8|39254.8|39294.8|39254.8|0
1643020840000|2022-01-24 10:40:40|39290.1|39250.1|39292.4|39252.4|39294.8|39254.8|39287.8|39247.8|2
1643020850000|2022-01-24 10:40:50|39294.8|39254.8|39290.1|39250.1|39294.8|39254.8|39290.1|39250.1|1
1643020860000|2022-01-24 10:41:00|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|39260.1|39220.1|16
1643020870000|2022-01-24 10:41:10|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|8
1643020880000|2022-01-24 10:41:20|39277.4|39237.4|39260.1|39220.1|39277.4|39237.4|39260.1|39220.1|4
1643020890000|2022-01-24 10:41:30|39262.4|39222.4|39260.1|39220.1|39262.4|39222.4|39260.1|39220.1|0
1643020900000|2022-01-24 10:41:40|39250.1|39210.1|39255.1|39215.1|39257.4|39217.4|39250.1|39210.1|1
1643020910000|2022-01-24 10:41:50|39250.1|39210.1|39250.1|39210.1|39252.4|39212.4|39247.4|39207.4|7
1643020920000|2022-01-24 10:42:00|39252.4|39212.4|39262.4|39222.4|39262.4|39222.4|39250.1|39210.1|2
1643020930000|2022-01-24 10:42:10|39260.1|39220.1|39264.8|39224.8|39264.8|39224.8|39260.1|39220.1|0
1643020940000|2022-01-24 10:42:20|39267.4|39227.4|39267.4|39227.4|39267.4|39227.4|39267.4|39227.4|0
1643020970000|2022-01-24 10:42:50|39269.8|39229.8|39272.4|39232.4|39272.4|39232.4|39267.4|39227.4|1
1643020980000|2022-01-24 10:43:00|39267.4|39227.4|39274.8|39234.8|39274.8|39234.8|39264.8|39224.8|4
1643021010000|2022-01-24 10:43:30|39272.1|39232.1|39264.8|39224.8|39272.1|39232.1|39264.8|39224.8|4
1643021020000|2022-01-24 10:43:40|39269.8|39229.8|39264.8|39224.8|39282.1|39242.1|39264.8|39224.8|8
1643021030000|2022-01-24 10:43:50|39267.4|39227.4|39272.1|39232.1|39272.1|39232.1|39267.4|39227.4|0
1643021040000|2022-01-24 10:44:00|39267.4|39227.4|39264.8|39224.8|39272.1|39232.1|39264.8|39224.8|5
1643021050000|2022-01-24 10:44:10|39257.1|39217.1|39262.4|39222.4|39264.8|39224.8|39257.1|39217.1|12
1643021060000|2022-01-24 10:44:20|39260.1|39220.1|39257.1|39217.1|39262.4|39222.4|39252.4|39212.4|28
1643021070000|2022-01-24 10:44:30|39254.8|39214.8|39254.8|39214.8|39254.8|39214.8|39254.8|39214.8|2
1643021090000|2022-01-24 10:44:50|39252.4|39212.4|39252.4|39212.4|39252.4|39212.4|39252.4|39212.4|0
1643021100000|2022-01-24 10:45:00|39264.8|39224.8|39262.1|39222.1|39264.8|39224.8|39254.8|39214.8|11
1643021110000|2022-01-24 10:45:10|39259.8|39219.8|39244.8|39204.8|39259.8|39219.8|39244.8|39204.8|4
1643021120000|2022-01-24 10:45:20|39247.1|39207.1|39244.8|39204.8|39247.1|39207.1|39244.8|39204.8|7
1643021130000|2022-01-24 10:45:30|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|3
1643021140000|2022-01-24 10:45:40|39262.1|39222.1|39259.8|39219.8|39262.1|39222.1|39259.8|39219.8|3
1643021150000|2022-01-24 10:45:50|39262.1|39222.1|39274.8|39234.8|39274.8|39234.8|39249.8|39209.8|33
1643021160000|2022-01-24 10:46:00|39264.8|39224.8|39274.8|39234.8|39282.4|39242.4|39264.8|39224.8|5
1643021180000|2022-01-24 10:46:20|39277.1|39237.1|39274.8|39234.8|39277.1|39237.1|39274.8|39234.8|5
1643021190000|2022-01-24 10:46:30|39272.4|39232.4|39267.4|39227.4|39272.4|39232.4|39265.1|39225.1|0
1643021200000|2022-01-24 10:46:40|39265.1|39225.1|39262.4|39222.4|39265.1|39225.1|39262.4|39222.4|4
1643021210000|2022-01-24 10:46:50|39269.8|39229.8|39282.4|39242.4|39284.8|39244.8|39269.8|39229.8|7
1643021220000|2022-01-24 10:47:00|39272.4|39232.4|39282.4|39242.4|39282.4|39242.4|39272.4|39232.4|1
1643021230000|2022-01-24 10:47:10|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|1
1643021240000|2022-01-24 10:47:20|39274.8|39234.8|39274.8|39234.8|39277.4|39237.4|39274.8|39234.8|2
1643021250000|2022-01-24 10:47:30|39272.4|39232.4|39267.1|39227.1|39272.4|39232.4|39267.1|39227.1|5
1643021260000|2022-01-24 10:47:40|39269.8|39229.8|39272.1|39232.1|39272.1|39232.1|39269.8|39229.8|1
1643021270000|2022-01-24 10:47:50|39269.8|39229.8|39252.1|39212.1|39269.8|39229.8|39252.1|39212.1|6
1643021280000|2022-01-24 10:48:00|39249.8|39209.8|39252.1|39212.1|39252.1|39212.1|39249.8|39209.8|4
1643021290000|2022-01-24 10:48:10|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|39272.4|39232.4|50
1643021300000|2022-01-24 10:48:20|39274.8|39234.8|39277.4|39237.4|39277.4|39237.4|39274.8|39234.8|15
1643021310000|2022-01-24 10:48:30|39282.1|39242.1|39287.4|39247.4|39287.4|39247.4|39282.1|39242.1|0
1643021320000|2022-01-24 10:48:40|39284.8|39244.8|39279.8|39239.8|39284.8|39244.8|39279.8|39239.8|0
1643021330000|2022-01-24 10:48:50|39282.1|39242.1|39282.1|39242.1|39282.1|39242.1|39282.1|39242.1|0
1643021340000|2022-01-24 10:49:00|39279.8|39239.8|39282.1|39242.1|39282.1|39242.1|39279.8|39239.8|0
1643021350000|2022-01-24 10:49:10|39284.8|39244.8|39282.1|39242.1|39284.8|39244.8|39279.8|39239.8|0
1643021380000|2022-01-24 10:49:40|39284.8|39244.8|39284.8|39244.8|39284.8|39244.8|39284.8|39244.8|0
1643021400000|2022-01-24 10:50:00|||||||||1
1643021420000|2022-01-24 10:50:20|39274.8|39234.8|39272.1|39232.1|39274.8|39234.8|39272.1|39232.1|2
1643021430000|2022-01-24 10:50:30|39264.8|39224.8|39274.8|39234.8|39274.8|39234.8|39264.8|39224.8|2
1643021440000|2022-01-24 10:50:40|||||||||1
1643021450000|2022-01-24 10:50:50|39264.8|39224.8|39274.8|39234.8|39274.8|39234.8|39264.8|39224.8|3
1643021460000|2022-01-24 10:51:00|39269.8|39229.8|39274.8|39234.8|39277.1|39237.1|39269.8|39229.8|3
1643021470000|2022-01-24 10:51:10|39277.1|39237.1|39277.1|39237.1|39277.1|39237.1|39274.8|39234.8|0
1643021480000|2022-01-24 10:51:20|39292.1|39252.1|39287.1|39247.1|39292.1|39252.1|39284.8|39244.8|1
1643021490000|2022-01-24 10:51:30|39284.8|39244.8|39274.8|39234.8|39284.8|39244.8|39274.8|39234.8|0
1643021530000|2022-01-24 10:52:10|39272.4|39232.4|39277.4|39237.4|39279.8|39239.8|39272.4|39232.4|24
1643021540000|2022-01-24 10:52:20|39279.8|39239.8|39279.8|39239.8|39279.8|39239.8|39279.8|39239.8|0
1643021570000|2022-01-24 10:52:50|39284.8|39244.8|39284.8|39244.8|39284.8|39244.8|39284.8|39244.8|0
1643021580000|2022-01-24 10:53:00|39292.1|39252.1|39284.8|39244.8|39292.1|39252.1|39284.8|39244.8|1
1643021590000|2022-01-24 10:53:10|39294.8|39254.8|39294.8|39254.8|39294.8|39254.8|39294.8|39254.8|4
1643021600000|2022-01-24 10:53:20|39297.1|39257.1|39294.8|39254.8|39297.1|39257.1|39292.4|39252.4|0
1643021610000|2022-01-24 10:53:30|39300.1|39260.1|39294.8|39254.8|39300.1|39260.1|39294.8|39254.8|31
1643021620000|2022-01-24 10:53:40|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|5
1643021630000|2022-01-24 10:53:50|39294.8|39254.8|39297.1|39257.1|39297.1|39257.1|39294.8|39254.8|0
1643021640000|2022-01-24 10:54:00|39287.4|39247.4|39285.1|39245.1|39287.4|39247.4|39285.1|39245.1|48
1643021650000|2022-01-24 10:54:10|39287.4|39247.4|39289.8|39249.8|39289.8|39249.8|39287.4|39247.4|1
1643021660000|2022-01-24 10:54:20|39294.8|39254.8|39294.8|39254.8|39294.8|39254.8|39294.8|39254.8|12
1643021670000|2022-01-24 10:54:30|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|9
1643021680000|2022-01-24 10:54:40|39294.8|39254.8|39259.8|39219.8|39294.8|39254.8|39259.8|39219.8|10
1643021690000|2022-01-24 10:54:50|39262.4|39222.4|39257.4|39217.4|39264.8|39224.8|39257.4|39217.4|1
1643021700000|2022-01-24 10:55:00|39262.4|39222.4|39262.4|39222.4|39262.4|39222.4|39254.8|39214.8|1
1643021710000|2022-01-24 10:55:10|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|5
1643021720000|2022-01-24 10:55:20|39274.8|39234.8|39272.4|39232.4|39274.8|39234.8|39269.8|39229.8|1
1643021730000|2022-01-24 10:55:30|39267.8|39227.8|39262.1|39222.1|39267.8|39227.8|39262.1|39222.1|15
1643021740000|2022-01-24 10:55:40|39259.8|39219.8|39259.8|39219.8|39262.1|39222.1|39259.8|39219.8|0
1643021750000|2022-01-24 10:55:50|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|2
1643021760000|2022-01-24 10:56:00|39262.4|39222.4|39260.1|39220.1|39262.4|39222.4|39252.4|39212.4|2
1643021780000|2022-01-24 10:56:20|39262.4|39222.4|39264.8|39224.8|39264.8|39224.8|39262.4|39222.4|1
1643021800000|2022-01-24 10:56:40|39262.4|39222.4|39259.8|39219.8|39262.4|39222.4|39257.4|39217.4|1
1643021810000|2022-01-24 10:56:50|39272.4|39232.4|39272.4|39232.4|39274.8|39234.8|39272.4|39232.4|2
1643021820000|2022-01-24 10:57:00|39274.8|39234.8|39259.8|39219.8|39274.8|39234.8|39259.8|39219.8|5
1643021840000|2022-01-24 10:57:20|39270.1|39230.1|39274.8|39234.8|39274.8|39234.8|39270.1|39230.1|2
1643021850000|2022-01-24 10:57:30|39277.1|39237.1|39277.1|39237.1|39277.1|39237.1|39277.1|39237.1|0
1643021860000|2022-01-24 10:57:40|39272.4|39232.4|39272.4|39232.4|39272.4|39232.4|39272.4|39232.4|0
1643021890000|2022-01-24 10:58:10|39274.8|39234.8|39274.8|39234.8|39274.8|39234.8|39274.8|39234.8|1
1643021930000|2022-01-24 10:58:50|39272.4|39232.4|39272.4|39232.4|39272.4|39232.4|39272.4|39232.4|0
1643021940000|2022-01-24 10:59:00|39267.4|39227.4|39267.4|39227.4|39267.4|39227.4|39265.1|39225.1|4
1643021950000|2022-01-24 10:59:10|39270.1|39230.1|39287.4|39247.4|39290.1|39250.1|39270.1|39230.1|40
1643021970000|2022-01-24 10:59:30|39290.1|39250.1|39294.8|39254.8|39294.8|39254.8|39290.1|39250.1|0
1643021990000|2022-01-24 10:59:50|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|0
1643022000000|2022-01-24 11:00:00|39285.1|39245.1|39285.1|39245.1|39285.1|39245.1|39285.1|39245.1|0
1643022010000|2022-01-24 11:00:10|39280.1|39240.1|39287.4|39247.4|39287.4|39247.4|39280.1|39240.1|5
1643022060000|2022-01-24 11:01:00|39285.1|39245.1|39287.4|39247.4|39289.8|39249.8|39285.1|39245.1|0
1643022070000|2022-01-24 11:01:10|39285.1|39245.1|39287.4|39247.4|39287.8|39247.8|39285.1|39245.1|1
1643022090000|2022-01-24 11:01:30|39285.1|39245.1|39282.4|39242.4|39285.1|39245.1|39282.4|39242.4|0
1643022100000|2022-01-24 11:01:40|39287.4|39247.4|39287.4|39247.4|39287.4|39247.4|39287.4|39247.4|2
1643022130000|2022-01-24 11:02:10|39285.1|39245.1|39284.8|39244.8|39285.1|39245.1|39279.8|39239.8|1
1643022140000|2022-01-24 11:02:20|39282.4|39242.4|39290.1|39250.1|39290.1|39250.1|39279.8|39239.8|10
1643022150000|2022-01-24 11:02:30|39287.4|39247.4|39287.4|39247.4|39287.4|39247.4|39287.4|39247.4|0
1643022160000|2022-01-24 11:02:40|39282.4|39242.4|39287.4|39247.4|39287.4|39247.4|39282.4|39242.4|1
1643022180000|2022-01-24 11:03:00|39284.8|39244.8|39287.4|39247.4|39287.4|39247.4|39282.4|39242.4|0
1643022210000|2022-01-24 11:03:30|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|0
1643022220000|2022-01-24 11:03:40|39294.8|39254.8|39294.8|39254.8|39294.8|39254.8|39294.8|39254.8|12
1643022230000|2022-01-24 11:03:50|||||||||7
1643022240000|2022-01-24 11:04:00|39297.4|39257.4|39294.8|39254.8|39297.4|39257.4|39294.8|39254.8|4
1643022250000|2022-01-24 11:04:10|39304.8|39264.8|39302.4|39262.4|39304.8|39264.8|39302.4|39262.4|7
1643022260000|2022-01-24 11:04:20|39304.8|39264.8|39304.8|39264.8|39304.8|39264.8|39304.8|39264.8|0
1643022270000|2022-01-24 11:04:30|39307.1|39267.1|39294.8|39254.8|39307.1|39267.1|39294.8|39254.8|12
1643022280000|2022-01-24 11:04:40|||||||||1
1643022290000|2022-01-24 11:04:50|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|0
1643022300000|2022-01-24 11:05:00|39284.8|39244.8|39282.4|39242.4|39284.8|39244.8|39282.4|39242.4|2
1643022340000|2022-01-24 11:05:40|39284.7|39244.7|39282.4|39242.4|39284.7|39244.7|39280.1|39240.1|0
1643022350000|2022-01-24 11:05:50|39280.1|39240.1|39274.7|39234.7|39280.1|39240.1|39274.7|39234.7|2
1643022360000|2022-01-24 11:06:00|39272.4|39232.4|39274.7|39234.7|39274.7|39234.7|39272.4|39232.4|0
1643022380000|2022-01-24 11:06:20|||||||||1
1643022390000|2022-01-24 11:06:30|39272.4|39232.4|39270.1|39230.1|39272.4|39232.4|39262.4|39222.4|5
1643022400000|2022-01-24 11:06:40|39265.1|39225.1|39265.1|39225.1|39265.1|39225.1|39265.1|39225.1|2
1643022410000|2022-01-24 11:06:50|39267.4|39227.4|39270.1|39230.1|39272.4|39232.4|39267.4|39227.4|0
1643022420000|2022-01-24 11:07:00|39274.7|39234.7|39277.4|39237.4|39277.4|39237.4|39274.7|39234.7|4
1643022430000|2022-01-24 11:07:10|39274.7|39234.7|39269.7|39229.7|39274.7|39234.7|39269.7|39229.7|3
1643022440000|2022-01-24 11:07:20|39267.4|39227.4|39270.1|39230.1|39270.1|39230.1|39264.7|39224.7|3
1643022450000|2022-01-24 11:07:30|39267.4|39227.4|39272.4|39232.4|39275.1|39235.1|39267.4|39227.4|3
1643022460000|2022-01-24 11:07:40|39274.7|39234.7|39274.7|39234.7|39274.7|39234.7|39274.7|39234.7|0
1643022470000|2022-01-24 11:07:50|39272.4|39232.4|39264.7|39224.7|39272.4|39232.4|39264.7|39224.7|1
1643022480000|2022-01-24 11:08:00|39267.4|39227.4|39264.7|39224.7|39267.4|39227.4|39264.7|39224.7|1
1643022490000|2022-01-24 11:08:10|39262.4|39222.4|39262.4|39222.4|39262.4|39222.4|39262.4|39222.4|0
1643022500000|2022-01-24 11:08:20|39264.7|39224.7|39264.7|39224.7|39264.7|39224.7|39264.7|39224.7|0
1643022510000|2022-01-24 11:08:30|39262.4|39222.4|39262.4|39222.4|39262.4|39222.4|39262.4|39222.4|0
1643022520000|2022-01-24 11:08:40|39264.7|39224.7|39262.4|39222.4|39264.7|39224.7|39262.4|39222.4|0
1643022530000|2022-01-24 11:08:50|39264.7|39224.7|39264.7|39224.7|39264.7|39224.7|39262.4|39222.4|0
1643022540000|2022-01-24 11:09:00|39262.4|39222.4|39262.4|39222.4|39262.4|39222.4|39262.4|39222.4|0
1643022550000|2022-01-24 11:09:10|39264.7|39224.7|39264.7|39224.7|39264.7|39224.7|39264.7|39224.7|0
1643022570000|2022-01-24 11:09:30|39262.4|39222.4|39262.4|39222.4|39264.7|39224.7|39262.4|39222.4|0
1643022580000|2022-01-24 11:09:40|39264.7|39224.7|39269.7|39229.7|39274.7|39234.7|39264.7|39224.7|2
1643022590000|2022-01-24 11:09:50|39267.1|39227.1|39267.1|39227.1|39267.1|39227.1|39267.1|39227.1|0
1643022600000|2022-01-24 11:10:00|39264.7|39224.7|39264.7|39224.7|39264.7|39224.7|39264.7|39224.7|1
1643022710000|2022-01-24 11:11:50|||||||||1
1643022770000|2022-01-24 11:12:50|39262.4|39222.4|39262.4|39222.4|39262.4|39222.4|39262.4|39222.4|0
1643022780000|2022-01-24 11:13:00|39264.7|39224.7|39264.7|39224.7|39264.7|39224.7|39264.7|39224.7|0
1643022810000|2022-01-24 11:13:30|39272.4|39232.4|39274.7|39234.7|39274.7|39234.7|39272.4|39232.4|2
1643022880000|2022-01-24 11:14:40|39284.7|39244.7|39284.7|39244.7|39284.7|39244.7|39284.7|39244.7|2
1643022890000|2022-01-24 11:14:50|39294.7|39254.7|39294.7|39254.7|39294.7|39254.7|39294.7|39254.7|1
1643022900000|2022-01-24 11:15:00|39292.4|39252.4|39292.4|39252.4|39294.7|39254.7|39292.4|39252.4|2
1643022930000|2022-01-24 11:15:30|39294.7|39254.7|39292.4|39252.4|39294.7|39254.7|39292.4|39252.4|5
1643022960000|2022-01-24 11:16:00|39289.7|39249.7|39279.7|39239.7|39289.7|39249.7|39279.7|39239.7|2
1643022970000|2022-01-24 11:16:10|39282.1|39242.1|39282.1|39242.1|39282.1|39242.1|39282.1|39242.1|0
1643023020000|2022-01-24 11:17:00|39284.7|39244.7|39284.7|39244.7|39284.7|39244.7|39284.7|39244.7|0
1643023040000|2022-01-24 11:17:20|39279.7|39239.7|39279.7|39239.7|39279.7|39239.7|39279.7|39239.7|0
1643023050000|2022-01-24 11:17:30|39277.1|39237.1|39274.7|39234.7|39277.1|39237.1|39274.7|39234.7|0
1643023070000|2022-01-24 11:17:50|39284.7|39244.7|39284.7|39244.7|39284.7|39244.7|39284.7|39244.7|1
1643023090000|2022-01-24 11:18:10|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|0
1643023100000|2022-01-24 11:18:20|39284.7|39244.7|39294.7|39254.7|39294.7|39254.7|39284.7|39244.7|1
1643023140000|2022-01-24 11:19:00|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|0
1643023150000|2022-01-24 11:19:10|39294.7|39254.7|39287.4|39247.4|39294.7|39254.7|39287.4|39247.4|1
1643023160000|2022-01-24 11:19:20|||||||||1
1643023170000|2022-01-24 11:19:30|39284.7|39244.7|39284.7|39244.7|39284.7|39244.7|39282.4|39242.4|0
1643023180000|2022-01-24 11:19:40|39282.4|39242.4|39284.7|39244.7|39284.7|39244.7|39282.4|39242.4|0
1643023200000|2022-01-24 11:20:00|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|0
1643023210000|2022-01-24 11:20:10|39279.7|39239.7|39277.1|39237.1|39279.7|39239.7|39277.1|39237.1|0
1643023220000|2022-01-24 11:20:20|39284.7|39244.7|39284.7|39244.7|39284.7|39244.7|39284.7|39244.7|1
1643023300000|2022-01-24 11:21:40|39294.7|39254.7|39294.7|39254.7|39294.7|39254.7|39294.7|39254.7|1
1643023310000|2022-01-24 11:21:50|39292.4|39252.4|39294.7|39254.7|39294.7|39254.7|39292.4|39252.4|0
1643023320000|2022-01-24 11:22:00|39292.4|39252.4|39289.7|39249.7|39292.4|39252.4|39289.7|39249.7|0
1643023330000|2022-01-24 11:22:10|39287.4|39247.4|39279.7|39239.7|39287.4|39247.4|39277.4|39237.4|1
1643023340000|2022-01-24 11:22:20|39282.4|39242.4|39280.1|39240.1|39282.4|39242.4|39280.1|39240.1|0
1643023350000|2022-01-24 11:22:30|39282.4|39242.4|39289.7|39249.7|39289.7|39249.7|39282.4|39242.4|0
1643023360000|2022-01-24 11:22:40|39294.7|39254.7|39294.7|39254.7|39294.7|39254.7|39294.7|39254.7|0
1643023370000|2022-01-24 11:22:50|39287.4|39247.4|39287.4|39247.4|39292.1|39252.1|39287.4|39247.4|1
1643023380000|2022-01-24 11:23:00|39284.7|39244.7|39289.7|39249.7|39289.7|39249.7|39284.7|39244.7|0
1643023390000|2022-01-24 11:23:10|39292.1|39252.1|39294.7|39254.7|39294.7|39254.7|39292.1|39252.1|0
1643023400000|2022-01-24 11:23:20|39290.1|39250.1|39290.1|39250.1|39290.1|39250.1|39290.1|39250.1|2
1643023410000|2022-01-24 11:23:30|39292.4|39252.4|39294.7|39254.7|39294.7|39254.7|39292.4|39252.4|0
1643023440000|2022-01-24 11:24:00|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|9
1643023450000|2022-01-24 11:24:10|39294.7|39254.7|39294.7|39254.7|39294.7|39254.7|39294.7|39254.7|0
1643023460000|2022-01-24 11:24:20|39292.4|39252.4|39294.7|39254.7|39297.1|39257.1|39292.4|39252.4|10
1643023480000|2022-01-24 11:24:40|39292.4|39252.4|39294.7|39254.7|39294.7|39254.7|39292.4|39252.4|0
1643023520000|2022-01-24 11:25:20|||||||||1
1643023540000|2022-01-24 11:25:40|39292.4|39252.4|39294.7|39254.7|39294.7|39254.7|39292.4|39252.4|0
1643023550000|2022-01-24 11:25:50|39292.4|39252.4|39294.7|39254.7|39294.7|39254.7|39292.4|39252.4|0
1643023580000|2022-01-24 11:26:20|39292.4|39252.4|39284.7|39244.7|39292.4|39252.4|39284.7|39244.7|6
1643023590000|2022-01-24 11:26:30|||||||||2
1643023630000|2022-01-24 11:27:10|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|0
1643023660000|2022-01-24 11:27:40|39284.7|39244.7|39287.4|39247.4|39287.4|39247.4|39284.7|39244.7|0
1643023670000|2022-01-24 11:27:50|39284.7|39244.7|39284.7|39244.7|39284.7|39244.7|39282.4|39242.4|0
1643023690000|2022-01-24 11:28:10|39287.4|39247.4|39292.1|39252.1|39292.1|39252.1|39287.4|39247.4|1
1643023700000|2022-01-24 11:28:20|39289.7|39249.7|39284.7|39244.7|39292.1|39252.1|39284.7|39244.7|0
1643023710000|2022-01-24 11:28:30|39282.4|39242.4|39274.7|39234.7|39284.7|39244.7|39274.7|39234.7|3
1643023720000|2022-01-24 11:28:40|39269.7|39229.7|39264.7|39224.7|39272.1|39232.1|39264.7|39224.7|1
1643023740000|2022-01-24 11:29:00|39272.1|39232.1|39277.4|39237.4|39282.1|39242.1|39272.1|39232.1|2
1643023760000|2022-01-24 11:29:20|39274.7|39234.7|39264.7|39224.7|39274.7|39234.7|39264.7|39224.7|1
1643023780000|2022-01-24 11:29:40|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|1
1643023790000|2022-01-24 11:29:50|39282.1|39242.1|39282.1|39242.1|39282.1|39242.1|39282.1|39242.1|0
1643023800000|2022-01-24 11:30:00|39279.7|39239.7|39287.4|39247.4|39287.4|39247.4|39279.7|39239.7|0
1643023810000|2022-01-24 11:30:10|39284.7|39244.7|39277.4|39237.4|39284.7|39244.7|39277.4|39237.4|0
1643023830000|2022-01-24 11:30:30|39274.7|39234.7|39274.7|39234.7|39274.7|39234.7|39274.7|39234.7|0
1643023840000|2022-01-24 11:30:40|39272.4|39232.4|39264.7|39224.7|39272.4|39232.4|39264.7|39224.7|0
1643023850000|2022-01-24 11:30:50|39254.7|39214.7|39254.7|39214.7|39254.7|39214.7|39254.7|39214.7|1
1643023860000|2022-01-24 11:31:00|39262.1|39222.1|39257.4|39217.4|39262.1|39222.1|39257.4|39217.4|0
1643023870000|2022-01-24 11:31:10|39254.7|39214.7|39254.7|39214.7|39254.7|39214.7|39249.7|39209.7|0
1643023880000|2022-01-24 11:31:20|39259.7|39219.7|39254.7|39214.7|39259.7|39219.7|39254.7|39214.7|0
1643023890000|2022-01-24 11:31:30|39247.1|39207.1|39244.7|39204.7|39247.1|39207.1|39244.7|39204.7|1
1643023910000|2022-01-24 11:31:50|39242.4|39202.4|39242.4|39202.4|39242.4|39202.4|39242.4|39202.4|1
1643023920000|2022-01-24 11:32:00|39240.1|39200.1|39247.4|39207.4|39252.1|39212.1|39240.1|39200.1|9
1643023930000|2022-01-24 11:32:10|39240.1|39200.1|39244.7|39204.7|39244.7|39204.7|39240.1|39200.1|0
1643023940000|2022-01-24 11:32:20|39214.7|39174.7|39214.7|39174.7|39214.7|39174.7|39212.1|39172.1|7
1643023950000|2022-01-24 11:32:30|39222.1|39182.1|39222.1|39182.1|39222.1|39182.1|39222.1|39182.1|1
1643023960000|2022-01-24 11:32:40|39219.7|39179.7|39219.7|39179.7|39219.7|39179.7|39219.7|39179.7|0
1643023980000|2022-01-24 11:33:00|39222.1|39182.1|39222.1|39182.1|39222.1|39182.1|39217.1|39177.1|3
1643023990000|2022-01-24 11:33:10|39219.4|39179.4|39217.1|39177.1|39219.4|39179.4|39217.1|39177.1|0
1643024000000|2022-01-24 11:33:20|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|3
1643024010000|2022-01-24 11:33:30|39227.1|39187.1|39247.1|39207.1|39247.1|39207.1|39224.7|39184.7|40
1643024020000|2022-01-24 11:33:40|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|0
1643024040000|2022-01-24 11:34:00|39234.7|39194.7|39234.7|39194.7|39234.7|39194.7|39234.7|39194.7|3
1643024050000|2022-01-24 11:34:10|39232.4|39192.4|39229.7|39189.7|39232.4|39192.4|39224.7|39184.7|7
1643024060000|2022-01-24 11:34:20|39232.1|39192.1|39227.4|39187.4|39232.1|39192.1|39227.4|39187.4|0
1643024070000|2022-01-24 11:34:30|39224.7|39184.7|39227.4|39187.4|39227.4|39187.4|39219.7|39179.7|1
1643024090000|2022-01-24 11:34:50|39229.7|39189.7|39232.1|39192.1|39232.1|39192.1|39229.7|39189.7|0
1643024100000|2022-01-24 11:35:00|39234.7|39194.7|39234.7|39194.7|39242.1|39202.1|39234.7|39194.7|2
1643024110000|2022-01-24 11:35:10|39232.4|39192.4|39234.7|39194.7|39234.7|39194.7|39229.7|39189.7|1
1643024150000|2022-01-24 11:35:50|39242.1|39202.1|39242.1|39202.1|39242.1|39202.1|39242.1|39202.1|1
1643024160000|2022-01-24 11:36:00|39247.4|39207.4|39247.4|39207.4|39249.7|39209.7|39247.4|39207.4|0
1643024190000|2022-01-24 11:36:30|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|0
1643024220000|2022-01-24 11:37:00|39237.4|39197.4|39237.4|39197.4|39237.4|39197.4|39237.4|39197.4|0
1643024230000|2022-01-24 11:37:10|39232.4|39192.4|39237.4|39197.4|39237.4|39197.4|39232.4|39192.4|0
1643024240000|2022-01-24 11:37:20|39240.1|39200.1|39240.1|39200.1|39240.1|39200.1|39240.1|39200.1|0
1643024270000|2022-01-24 11:37:50|39232.4|39192.4|39237.4|39197.4|39237.4|39197.4|39232.4|39192.4|1
1643024320000|2022-01-24 11:38:40|39239.7|39199.7|39237.4|39197.4|39239.7|39199.7|39237.4|39197.4|0
1643024330000|2022-01-24 11:38:50|39239.7|39199.7|39237.4|39197.4|39239.7|39199.7|39237.4|39197.4|0
1643024340000|2022-01-24 11:39:00|39239.7|39199.7|39239.7|39199.7|39239.7|39199.7|39239.7|39199.7|0
1643024360000|2022-01-24 11:39:20|39237.4|39197.4|39237.4|39197.4|39237.4|39197.4|39237.4|39197.4|0
1643024380000|2022-01-24 11:39:40|39247.4|39207.4|39247.4|39207.4|39247.4|39207.4|39247.4|39207.4|2
1643024390000|2022-01-24 11:39:50|39257.4|39217.4|39257.4|39217.4|39257.4|39217.4|39257.4|39217.4|0
1643024400000|2022-01-24 11:40:00|39259.7|39219.7|39260.1|39220.1|39260.1|39220.1|39257.4|39217.4|0
1643024430000|2022-01-24 11:40:30|39265.1|39225.1|39260.1|39220.1|39265.1|39225.1|39260.1|39220.1|0
1643024440000|2022-01-24 11:40:40|39262.4|39222.4|39260.1|39220.1|39265.1|39225.1|39260.1|39220.1|0
1643024450000|2022-01-24 11:40:50|39262.4|39222.4|39260.1|39220.1|39262.4|39222.4|39260.1|39220.1|0
1643024460000|2022-01-24 11:41:00|39265.1|39225.1|39265.1|39225.1|39265.1|39225.1|39265.1|39225.1|0
1643024470000|2022-01-24 11:41:10|39267.4|39227.4|39267.4|39227.4|39267.4|39227.4|39267.4|39227.4|1
1643024480000|2022-01-24 11:41:20|39270.1|39230.1|39270.1|39230.1|39270.1|39230.1|39270.1|39230.1|0
1643024490000|2022-01-24 11:41:30|39267.7|39227.7|39267.4|39227.4|39267.7|39227.7|39267.4|39227.4|3
1643024520000|2022-01-24 11:42:00|39264.7|39224.7|39270.1|39230.1|39275.1|39235.1|39260.1|39220.1|11
1643024550000|2022-01-24 11:42:30|39275.1|39235.1|39280.1|39240.1|39280.1|39240.1|39275.1|39235.1|0
1643024580000|2022-01-24 11:43:00|39277.4|39237.4|39277.7|39237.7|39277.7|39237.7|39272.4|39232.4|19
1643024610000|2022-01-24 11:43:30|39280.1|39240.1|39292.4|39252.4|39292.4|39252.4|39280.1|39240.1|12
1643024620000|2022-01-24 11:43:40|39290.1|39250.1|39290.1|39250.1|39290.1|39250.1|39290.1|39250.1|3
1643024630000|2022-01-24 11:43:50|39287.4|39247.4|39280.1|39240.1|39287.4|39247.4|39280.1|39240.1|1
1643024760000|2022-01-24 11:46:00|39277.4|39237.4|39275.1|39235.1|39277.4|39237.4|39275.1|39235.1|0
1643024770000|2022-01-24 11:46:10|39277.4|39237.4|39275.1|39235.1|39277.4|39237.4|39275.1|39235.1|0
1643024780000|2022-01-24 11:46:20|39272.4|39232.4|39267.4|39227.4|39272.4|39232.4|39265.1|39225.1|0
1643024790000|2022-01-24 11:46:30|39270.1|39230.1|39277.4|39237.4|39277.4|39237.4|39270.1|39230.1|2
1643024810000|2022-01-24 11:46:50|39275.1|39235.1|39277.4|39237.4|39277.4|39237.4|39275.1|39235.1|1
1643024830000|2022-01-24 11:47:10|39280.1|39240.1|39280.1|39240.1|39280.1|39240.1|39280.1|39240.1|0
1643024850000|2022-01-24 11:47:30|39282.7|39242.7|39285.1|39245.1|39285.1|39245.1|39282.7|39242.7|0
1643024860000|2022-01-24 11:47:40|39282.7|39242.7|39280.1|39240.1|39282.7|39242.7|39280.1|39240.1|0
1643024900000|2022-01-24 11:48:20|39272.4|39232.4|39277.4|39237.4|39277.4|39237.4|39272.4|39232.4|3
1643024940000|2022-01-24 11:49:00|39275.1|39235.1|39280.1|39240.1|39280.1|39240.1|39272.7|39232.7|0
1643024970000|2022-01-24 11:49:30|39275.1|39235.1|39275.1|39235.1|39275.1|39235.1|39275.1|39235.1|0
1643024980000|2022-01-24 11:49:40|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|0
1643025030000|2022-01-24 11:50:30|39272.4|39232.4|39277.4|39237.4|39277.4|39237.4|39272.4|39232.4|1
1643025040000|2022-01-24 11:50:40|39280.1|39240.1|39287.4|39247.4|39287.4|39247.4|39280.1|39240.1|0
1643025060000|2022-01-24 11:51:00|39280.1|39240.1|39280.1|39240.1|39280.1|39240.1|39280.1|39240.1|0
1643025100000|2022-01-24 11:51:40|39285.1|39245.1|39285.1|39245.1|39285.1|39245.1|39285.1|39245.1|1
1643025110000|2022-01-24 11:51:50|39290.1|39250.1|39290.1|39250.1|39290.1|39250.1|39290.1|39250.1|0
1643025170000|2022-01-24 11:52:50|39287.4|39247.4|39285.1|39245.1|39287.4|39247.4|39280.1|39240.1|6
1643025180000|2022-01-24 11:53:00|39282.7|39242.7|39280.1|39240.1|39282.7|39242.7|39280.1|39240.1|0
1643025190000|2022-01-24 11:53:10|39287.4|39247.4|39292.4|39252.4|39292.4|39252.4|39287.4|39247.4|0
1643025230000|2022-01-24 11:53:50|39294.7|39254.7|39292.4|39252.4|39294.7|39254.7|39292.4|39252.4|2
1643025250000|2022-01-24 11:54:10|39290.1|39250.1|39285.1|39245.1|39290.1|39250.1|39285.1|39245.1|1
1643025260000|2022-01-24 11:54:20|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|0
1643025300000|2022-01-24 11:55:00|39287.4|39247.4|39287.4|39247.4|39287.4|39247.4|39287.4|39247.4|1
1643025320000|2022-01-24 11:55:20|39290.1|39250.1|39292.4|39252.4|39292.4|39252.4|39290.1|39250.1|11
1643025340000|2022-01-24 11:55:40|39287.4|39247.4|39287.4|39247.4|39287.4|39247.4|39282.4|39242.4|3
1643025350000|2022-01-24 11:55:50|39285.1|39245.1|39285.1|39245.1|39285.1|39245.1|39285.1|39245.1|0
1643025360000|2022-01-24 11:56:00|39287.4|39247.4|39282.4|39242.4|39287.4|39247.4|39282.4|39242.4|0
1643025430000|2022-01-24 11:57:10|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|1
1643025440000|2022-01-24 11:57:20|39275|39235|39270|39230|39275|39235|39270|39230|0
1643025450000|2022-01-24 11:57:30|39272.4|39232.4|39272.4|39232.4|39272.4|39232.4|39272.4|39232.4|0
1643025470000|2022-01-24 11:57:50|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|3
1643025530000|2022-01-24 11:58:50|39280|39240|39287.4|39247.4|39287.4|39247.4|39280|39240|0
1643025540000|2022-01-24 11:59:00|39280|39240|39285|39245|39285|39245|39280|39240|0
1643025560000|2022-01-24 11:59:20|39280|39240|39280|39240|39280|39240|39280|39240|0
1643025580000|2022-01-24 11:59:40|39285|39245|39290|39250|39290|39250|39285|39245|1
1643025590000|2022-01-24 11:59:50|39287.4|39247.4|39287.4|39247.4|39287.4|39247.4|39287.4|39247.4|0
1643025600000|2022-01-24 12:00:00|39290|39250|39287.4|39247.4|39292.4|39252.4|39287.4|39247.4|0
1643025660000|2022-01-24 12:01:00|39285|39245|39287.4|39247.4|39287.4|39247.4|39285|39245|0
1643025670000|2022-01-24 12:01:10|39280|39240|39280|39240|39282.4|39242.4|39272.4|39232.4|1
1643025680000|2022-01-24 12:01:20|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|39280|39240|0
1643025690000|2022-01-24 12:01:30|39280|39240|39280|39240|39280|39240|39280|39240|0
1643025700000|2022-01-24 12:01:40|39282.4|39242.4|39280|39240|39282.4|39242.4|39280|39240|16
1643025720000|2022-01-24 12:02:00|39290|39250|39287.4|39247.4|39290|39250|39285|39245|3
1643025810000|2022-01-24 12:03:30|39284.7|39244.7|39272.4|39232.4|39284.7|39244.7|39272.4|39232.4|3
1643025820000|2022-01-24 12:03:40|39260|39220|39257.4|39217.4|39262.4|39222.4|39249.7|39209.7|8
1643025830000|2022-01-24 12:03:50|39255|39215|39262.7|39222.7|39265|39225|39252.4|39212.4|3
1643025840000|2022-01-24 12:04:00|39265|39225|39257.4|39217.4|39265|39225|39257.4|39217.4|0
1643025850000|2022-01-24 12:04:10|39254.7|39214.7|39260|39220|39265|39225|39250|39210|7
1643025860000|2022-01-24 12:04:20|39252.4|39212.4|39252.4|39212.4|39252.4|39212.4|39252.4|39212.4|1
1643025870000|2022-01-24 12:04:30|39247.4|39207.4|39247.4|39207.4|39247.4|39207.4|39247.4|39207.4|4
1643025880000|2022-01-24 12:04:40|39249.7|39209.7|39257.4|39217.4|39257.4|39217.4|39244.7|39204.7|4
1643025890000|2022-01-24 12:04:50|39254.7|39214.7|39257.4|39217.4|39257.4|39217.4|39252.4|39212.4|3
1643025910000|2022-01-24 12:05:10|39252.4|39212.4|39250|39210|39252.4|39212.4|39250|39210|0
1643025920000|2022-01-24 12:05:20|39252.4|39212.4|39242.4|39202.4|39252.4|39212.4|39240|39200|9
1643025930000|2022-01-24 12:05:30|39237.7|39197.7|39227.4|39187.4|39237.7|39197.7|39227.4|39187.4|3
1643025940000|2022-01-24 12:05:40|39222.4|39182.4|39222.4|39182.4|39222.4|39182.4|39217.7|39177.7|3
1643025950000|2022-01-24 12:05:50|39217.7|39177.7|39227.4|39187.4|39232.4|39192.4|39217.7|39177.7|3
1643025960000|2022-01-24 12:06:00|39222.4|39182.4|39217.7|39177.7|39222.4|39182.4|39217.7|39177.7|3
1643025970000|2022-01-24 12:06:10|39222.4|39182.4|39214.7|39174.7|39222.4|39182.4|39212|39172|22
1643025980000|2022-01-24 12:06:20|39212|39172|39212|39172|39212|39172|39212|39172|1
1643025990000|2022-01-24 12:06:30|39209.7|39169.7|39199.7|39159.7|39209.7|39169.7|39197|39157|8
1643026000000|2022-01-24 12:06:40|39197|39157|39197|39157|39197|39157|39197|39157|0
1643026010000|2022-01-24 12:06:50|39202|39162|39202|39162|39202|39162|39202|39162|14
1643026020000|2022-01-24 12:07:00|39212|39172|39202|39162|39212|39172|39199.7|39159.7|5
1643026030000|2022-01-24 12:07:10|39212.4|39172.4|39212.4|39172.4|39212.4|39172.4|39210|39170|6
1643026050000|2022-01-24 12:07:30|39217.4|39177.4|39217.4|39177.4|39217.4|39177.4|39217.4|39177.4|1
1643026080000|2022-01-24 12:08:00|39207.4|39167.4|39207.4|39167.4|39207.4|39167.4|39207.4|39167.4|1
1643026100000|2022-01-24 12:08:20|39210|39170|39210|39170|39212.4|39172.4|39210|39170|0
1643026120000|2022-01-24 12:08:40|39227.4|39187.4|39227.4|39187.4|39227.4|39187.4|39227.4|39187.4|2
1643026190000|2022-01-24 12:09:50|39232.4|39192.4|39232.4|39192.4|39232.4|39192.4|39232.4|39192.4|0
1643026200000|2022-01-24 12:10:00|39227|39187|39222.4|39182.4|39227|39187|39220|39180|6
1643026210000|2022-01-24 12:10:10|39225|39185|39232.4|39192.4|39232.4|39192.4|39225|39185|0
1643026220000|2022-01-24 12:10:20|39230|39190|39230|39190|39230|39190|39230|39190|0
1643026230000|2022-01-24 12:10:30|39237.4|39197.4|39237.4|39197.4|39237.4|39197.4|39237.4|39197.4|0
1643026240000|2022-01-24 12:10:40|39240|39200|39235|39195|39242.4|39202.4|39235|39195|1
1643026260000|2022-01-24 12:11:00|39230|39190|39230|39190|39230|39190|39230|39190|0
1643026280000|2022-01-24 12:11:20|39237.4|39197.4|39237.4|39197.4|39237.4|39197.4|39237.4|39197.4|2
1643026300000|2022-01-24 12:11:40|39227.4|39187.4|39222.4|39182.4|39227.4|39187.4|39222.4|39182.4|1
1643026310000|2022-01-24 12:11:50|39225|39185|39227.4|39187.4|39227.4|39187.4|39225|39185|0
1643026320000|2022-01-24 12:12:00|39222.4|39182.4|39222.4|39182.4|39222.4|39182.4|39222.4|39182.4|0
1643026350000|2022-01-24 12:12:30|39217.4|39177.4|39222.4|39182.4|39222.4|39182.4|39217.4|39177.4|0
1643026370000|2022-01-24 12:12:50|39237.4|39197.4|39237.4|39197.4|39237.4|39197.4|39237.4|39197.4|4
1643026390000|2022-01-24 12:13:10|39240|39200|39247.4|39207.4|39247.4|39207.4|39240|39200|2
1643026400000|2022-01-24 12:13:20|39240|39200|39240|39200|39240|39200|39240|39200|0
1643026410000|2022-01-24 12:13:30|39237.7|39197.7|39235|39195|39237.7|39197.7|39235|39195|1
1643026430000|2022-01-24 12:13:50|39232.4|39192.4|39230|39190|39232.4|39192.4|39230|39190|0
1643026480000|2022-01-24 12:14:40|39232.4|39192.4|39247.4|39207.4|39247.4|39207.4|39232.4|39192.4|2
1643026490000|2022-01-24 12:14:50|39250|39210|39250|39210|39250|39210|39247.4|39207.4|0
1643026500000|2022-01-24 12:15:00|39257.4|39217.4|39257.4|39217.4|39257.4|39217.4|39257.4|39217.4|0
1643026510000|2022-01-24 12:15:10|39260|39220|39257.4|39217.4|39262.4|39222.4|39257.4|39217.4|1
1643026530000|2022-01-24 12:15:30|39254.7|39214.7|39257.4|39217.4|39257.4|39217.4|39250|39210|1
1643026540000|2022-01-24 12:15:40|39250|39210|39250|39210|39250|39210|39250|39210|0
1643026550000|2022-01-24 12:15:50|39252.4|39212.4|39260|39220|39260|39220|39252.4|39212.4|1
1643026560000|2022-01-24 12:16:00|39257.4|39217.4|39257.4|39217.4|39257.4|39217.4|39257.4|39217.4|0
1643026600000|2022-01-24 12:16:40|39270|39230|39270|39230|39270|39230|39270|39230|7
1643026620000|2022-01-24 12:17:00|39272.4|39232.4|39272.4|39232.4|39272.4|39232.4|39272.4|39232.4|2
1643026630000|2022-01-24 12:17:10|39270|39230|39270|39230|39270|39230|39270|39230|0
1643026650000|2022-01-24 12:17:30|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|0
1643026660000|2022-01-24 12:17:40|39275|39235|39275|39235|39275|39235|39275|39235|0
1643026670000|2022-01-24 12:17:50|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|0
1643026720000|2022-01-24 12:18:40|39272.4|39232.4|39272.4|39232.4|39272.4|39232.4|39272.4|39232.4|0
1643026740000|2022-01-24 12:19:00|39267.4|39227.4|39270|39230|39272.4|39232.4|39267.4|39227.4|1
1643026750000|2022-01-24 12:19:10|39267.4|39227.4|39267.4|39227.4|39267.4|39227.4|39267.4|39227.4|0
1643026770000|2022-01-24 12:19:30|39270|39230|39270|39230|39270|39230|39270|39230|0
1643026780000|2022-01-24 12:19:40|39280|39240|39280|39240|39280|39240|39280|39240|1
1643026790000|2022-01-24 12:19:50|39277.7|39237.7|39267.4|39227.4|39277.7|39237.7|39267.4|39227.4|6
1643026820000|2022-01-24 12:20:20|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|1
1643026850000|2022-01-24 12:20:50|39272.4|39232.4|39267.4|39227.4|39272.4|39232.4|39265|39225|0
1643026860000|2022-01-24 12:21:00|39265|39225|39265|39225|39267.4|39227.4|39265|39225|0
1643026870000|2022-01-24 12:21:10|39267.4|39227.4|39267.4|39227.4|39267.4|39227.4|39267.4|39227.4|0
1643026910000|2022-01-24 12:21:50|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|6
1643026920000|2022-01-24 12:22:00|39274.7|39234.7|39267.4|39227.4|39274.7|39234.7|39267.4|39227.4|0
1643026930000|2022-01-24 12:22:10|39270|39230|39267.4|39227.4|39270|39230|39267.4|39227.4|1
1643026940000|2022-01-24 12:22:20|39272.4|39232.4|39270|39230|39272.4|39232.4|39270|39230|1
1643026950000|2022-01-24 12:22:30|39267.4|39227.4|39267.4|39227.4|39267.4|39227.4|39267.4|39227.4|0
1643026980000|2022-01-24 12:23:00|39270|39230|39277.4|39237.4|39282.4|39242.4|39270|39230|0
1643027040000|2022-01-24 12:24:00|39270|39230|39270|39230|39270|39230|39270|39230|0
1643027060000|2022-01-24 12:24:20|39265|39225|39260|39220|39265|39225|39260|39220|30
1643027070000|2022-01-24 12:24:30|39267.4|39227.4|39267.4|39227.4|39267.4|39227.4|39267.4|39227.4|0
1643027080000|2022-01-24 12:24:40|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|39277.4|39237.4|2
1643027160000|2022-01-24 12:26:00|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|0
1643027170000|2022-01-24 12:26:10|39280|39240|39282.4|39242.4|39282.4|39242.4|39280|39240|0
1643027180000|2022-01-24 12:26:20|39280|39240|39280|39240|39280|39240|39280|39240|0
1643027210000|2022-01-24 12:26:50|39287.7|39247.7|39287.7|39247.7|39287.7|39247.7|39287.7|39247.7|2
1643027220000|2022-01-24 12:27:00|39280|39240|39277.4|39237.4|39280|39240|39275|39235|3
1643027230000|2022-01-24 12:27:10|39275|39235|39275|39235|39275|39235|39275|39235|0
1643027240000|2022-01-24 12:27:20|39277.4|39237.4|39285|39245|39285|39245|39277.4|39237.4|3
1643027260000|2022-01-24 12:27:40|39280|39240|39280|39240|39280|39240|39280|39240|0
1643027320000|2022-01-24 12:28:40|39282.7|39242.7|39280|39240|39285|39245|39280|39240|0
1643027340000|2022-01-24 12:29:00|39277.7|39237.7|39277.7|39237.7|39277.7|39237.7|39277.7|39237.7|0
1643027350000|2022-01-24 12:29:10|39280|39240|39280|39240|39280|39240|39280|39240|0
1643027420000|2022-01-24 12:30:20|39282.4|39242.4|39287.7|39247.7|39287.7|39247.7|39282.4|39242.4|1
1643027470000|2022-01-24 12:31:10|39285|39245|39285|39245|39285|39245|39285|39245|1
1643027490000|2022-01-24 12:31:30|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|39282.4|39242.4|0
1643027500000|2022-01-24 12:31:40|39292.4|39252.4|39292.4|39252.4|39292.4|39252.4|39290|39250|12
1643027510000|2022-01-24 12:31:50|39294.7|39254.7|39292.4|39252.4|39294.7|39254.7|39292.4|39252.4|17
1643027520000|2022-01-24 12:32:00|39290|39250|39292.4|39252.4|39292.4|39252.4|39290|39250|1
1643027540000|2022-01-24 12:32:20|39290|39250|39292.4|39252.4|39292.4|39252.4|39290|39250|0
1643027550000|2022-01-24 12:32:30|39290|39250|39290|39250|39290|39250|39290|39250|0
1643027570000|2022-01-24 12:32:50|39292.4|39252.4|39290|39250|39292.4|39252.4|39290|39250|0
1643027580000|2022-01-24 12:33:00|39292.4|39252.4|39287.4|39247.4|39292.4|39252.4|39287.4|39247.4|2
1643027590000|2022-01-24 12:33:10|||||||||1
1643027630000|2022-01-24 12:33:50|39287.3|39247.3|39282.3|39242.3|39287.3|39247.3|39282.3|39242.3|0
1643027650000|2022-01-24 12:34:10|39277.3|39237.3|39272.3|39232.3|39277.3|39237.3|39272.3|39232.3|0
1643027690000|2022-01-24 12:34:50|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|1
1643027700000|2022-01-24 12:35:00|||||||||3
1643027710000|2022-01-24 12:35:10|39280|39240|39282.3|39242.3|39282.3|39242.3|39280|39240|0
1643027720000|2022-01-24 12:35:20|39275|39235|39277.3|39237.3|39277.3|39237.3|39275|39235|0
1643027730000|2022-01-24 12:35:30|39282.3|39242.3|39282.3|39242.3|39282.3|39242.3|39282.3|39242.3|0
1643027740000|2022-01-24 12:35:40|39280|39240|39287.3|39247.3|39287.3|39247.3|39280|39240|1
1643027810000|2022-01-24 12:36:50|39302.3|39262.3|39300|39260|39302.3|39262.3|39300|39260|6
1643027830000|2022-01-24 12:37:10|39290|39250|39290|39250|39290|39250|39290|39250|2
1643027840000|2022-01-24 12:37:20|39285|39245|39287.3|39247.3|39287.3|39247.3|39285|39245|1
1643027850000|2022-01-24 12:37:30|39290|39250|39290|39250|39290|39250|39290|39250|0
1643027860000|2022-01-24 12:37:40|39295.3|39255.3|39295.3|39255.3|39295.3|39255.3|39295.3|39255.3|3
1643027870000|2022-01-24 12:37:50|39300|39260|39310|39270|39310|39270|39300|39260|1
1643027880000|2022-01-24 12:38:00|39312.3|39272.3|39317.3|39277.3|39317.3|39277.3|39312.3|39272.3|1
1643027890000|2022-01-24 12:38:10|39315|39275|39317.3|39277.3|39317.3|39277.3|39315|39275|0
1643027910000|2022-01-24 12:38:30|39307.3|39267.3|39307.3|39267.3|39307.3|39267.3|39305|39265|0
1643027920000|2022-01-24 12:38:40|39317.3|39277.3|39317.3|39277.3|39317.3|39277.3|39317.3|39277.3|1
1643027930000|2022-01-24 12:38:50|39314.7|39274.7|39312.3|39272.3|39314.7|39274.7|39312.3|39272.3|0
1643027940000|2022-01-24 12:39:00|39310|39270|39317.3|39277.3|39317.3|39277.3|39310|39270|1
1643027950000|2022-01-24 12:39:10|39312.3|39272.3|39312.3|39272.3|39312.3|39272.3|39312.3|39272.3|0
1643027970000|2022-01-24 12:39:30|39307.3|39267.3|39307.3|39267.3|39307.3|39267.3|39307.3|39267.3|0
1643027990000|2022-01-24 12:39:50|39305|39265|39312.3|39272.3|39312.3|39272.3|39305|39265|0
1643028000000|2022-01-24 12:40:00|39310|39270|39310|39270|39310|39270|39310|39270|0
1643028060000|2022-01-24 12:41:00|39307.3|39267.3|39307.3|39267.3|39307.3|39267.3|39307.3|39267.3|1
1643028070000|2022-01-24 12:41:10|39305|39265|39307.3|39267.3|39307.3|39267.3|39305|39265|0
1643028090000|2022-01-24 12:41:30|39304.7|39264.7|39302.3|39262.3|39304.7|39264.7|39302.3|39262.3|0
1643028100000|2022-01-24 12:41:40|||||||||12
1643028110000|2022-01-24 12:41:50|39287.3|39247.3|39287.3|39247.3|39287.3|39247.3|39287.3|39247.3|11
1643028130000|2022-01-24 12:42:10|39284.7|39244.7|39282.3|39242.3|39284.7|39244.7|39282.3|39242.3|0
1643028180000|2022-01-24 12:43:00|39272.3|39232.3|39272.3|39232.3|39272.3|39232.3|39272.3|39232.3|1
1643028210000|2022-01-24 12:43:30|39280|39240|39280|39240|39280|39240|39280|39240|2
1643028220000|2022-01-24 12:43:40|39277.3|39237.3|39275|39235|39277.3|39237.3|39275|39235|0
1643028240000|2022-01-24 12:44:00|39277.3|39237.3|39275|39235|39277.3|39237.3|39275|39235|0
1643028260000|2022-01-24 12:44:20|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|0
1643028270000|2022-01-24 12:44:30|39275|39235|39275|39235|39275|39235|39275|39235|0
1643028280000|2022-01-24 12:44:40|||||||||1
1643028300000|2022-01-24 12:45:00|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|0
1643028310000|2022-01-24 12:45:10|39275|39235|39275|39235|39275|39235|39275|39235|0
1643028320000|2022-01-24 12:45:20|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|0
1643028340000|2022-01-24 12:45:40|39262.3|39222.3|39272.3|39232.3|39272.3|39232.3|39262.3|39222.3|3
1643028360000|2022-01-24 12:46:00|39270|39230|39272.3|39232.3|39272.3|39232.3|39270|39230|7
1643028390000|2022-01-24 12:46:30|39267.3|39227.3|39272.3|39232.3|39272.3|39232.3|39267.3|39227.3|0
1643028400000|2022-01-24 12:46:40|39270|39230|39272.3|39232.3|39272.3|39232.3|39270|39230|1
1643028410000|2022-01-24 12:46:50|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|7
1643028420000|2022-01-24 12:47:00|39280|39240|39282.3|39242.3|39282.3|39242.3|39280|39240|0
1643028430000|2022-01-24 12:47:10|39272.3|39232.3|39272.3|39232.3|39272.3|39232.3|39272.3|39232.3|3
1643028440000|2022-01-24 12:47:20|||||||||3
1643028450000|2022-01-24 12:47:30|||||||||1
1643028460000|2022-01-24 12:47:40|39267.3|39227.3|39270|39230|39270|39230|39267.3|39227.3|0
1643028470000|2022-01-24 12:47:50|39272.3|39232.3|39272.3|39232.3|39272.3|39232.3|39272.3|39232.3|0
1643028480000|2022-01-24 12:48:00|||||||||1
1643028490000|2022-01-24 12:48:10|||||||||1
1643028510000|2022-01-24 12:48:30|||||||||2
1643028520000|2022-01-24 12:48:40|39267.3|39227.3|39272.3|39232.3|39272.3|39232.3|39267.3|39227.3|0
1643028530000|2022-01-24 12:48:50|39262.3|39222.3|39270|39230|39270|39230|39262.3|39222.3|12
1643028540000|2022-01-24 12:49:00|39272.3|39232.3|39272.3|39232.3|39272.3|39232.3|39272.3|39232.3|1
1643028560000|2022-01-24 12:49:20|||||||||1
1643028580000|2022-01-24 12:49:40|||||||||2
1643028590000|2022-01-24 12:49:50|39270|39230|39272.3|39232.3|39272.3|39232.3|39270|39230|2
1643028600000|2022-01-24 12:50:00|39264.7|39224.7|39272.3|39232.3|39272.3|39232.3|39264.7|39224.7|1
1643028610000|2022-01-24 12:50:10|39262.3|39222.3|39272.3|39232.3|39272.3|39232.3|39262.3|39222.3|4
1643028630000|2022-01-24 12:50:30|39282.3|39242.3|39292.3|39252.3|39292.3|39252.3|39282.3|39242.3|2
1643028640000|2022-01-24 12:50:40|39297.3|39257.3|39290|39250|39302.3|39262.3|39287.3|39247.3|0
1643028650000|2022-01-24 12:50:50|39292.3|39252.3|39295|39255|39297.3|39257.3|39292.3|39252.3|10
1643028660000|2022-01-24 12:51:00|39292.7|39252.7|39287.3|39247.3|39292.7|39252.7|39287.3|39247.3|0
1643028670000|2022-01-24 12:51:10|39285|39245|39285|39245|39285|39245|39285|39245|0
1643028680000|2022-01-24 12:51:20|39280|39240|39287.3|39247.3|39287.3|39247.3|39280|39240|1
1643028690000|2022-01-24 12:51:30|39285|39245|39307.3|39267.3|39307.3|39267.3|39285|39245|2
1643028700000|2022-01-24 12:51:40|39317.3|39277.3|39325|39285|39325|39285|39315|39275|2
1643028710000|2022-01-24 12:51:50|39327.3|39287.3|39327.3|39287.3|39330|39290|39325|39285|1
1643028720000|2022-01-24 12:52:00|39325|39285|39325|39285|39325|39285|39325|39285|0
1643028730000|2022-01-24 12:52:10|39327.3|39287.3|39322.3|39282.3|39327.3|39287.3|39320|39280|0
1643028740000|2022-01-24 12:52:20|39320|39280|39335|39295|39335|39295|39320|39280|1
1643028750000|2022-01-24 12:52:30|39332.7|39292.7|39335|39295|39335|39295|39332.7|39292.7|0
1643028770000|2022-01-24 12:52:50|39342.3|39302.3|39340|39300|39342.3|39302.3|39340|39300|0
1643028780000|2022-01-24 12:53:00|39342.3|39302.3|39340|39300|39342.3|39302.3|39340|39300|0
1643028840000|2022-01-24 12:54:00|39337.3|39297.3|39365|39325|39365|39325|39330|39290|10
1643028850000|2022-01-24 12:54:10|39369.7|39329.7|39387.3|39347.3|39395|39355|39369.7|39329.7|9
1643028860000|2022-01-24 12:54:20|39390|39350|39385|39345|39390|39350|39382.3|39342.3|2
1643028870000|2022-01-24 12:54:30|39390|39350|39382.7|39342.7|39390|39350|39382.7|39342.7|4
1643028880000|2022-01-24 12:54:40|39380|39340|39390|39350|39390|39350|39380|39340|2
1643028890000|2022-01-24 12:54:50|39387.7|39347.7|39387.7|39347.7|39387.7|39347.7|39387.7|39347.7|0
1643028920000|2022-01-24 12:55:20|39397.7|39357.7|39392.3|39352.3|39397.7|39357.7|39392.3|39352.3|2
1643028930000|2022-01-24 12:55:30|39390|39350|39390|39350|39390|39350|39390|39350|0
1643028940000|2022-01-24 12:55:40|39387.3|39347.3|39360|39320|39387.3|39347.3|39360|39320|4
1643028950000|2022-01-24 12:55:50|39362.7|39322.7|39352.7|39312.7|39362.7|39322.7|39352.7|39312.7|1
1643028960000|2022-01-24 12:56:00|39355.3|39315.3|39357.3|39317.3|39360|39320|39355|39315|2
1643028970000|2022-01-24 12:56:10|39352.7|39312.7|39350|39310|39352.7|39312.7|39350|39310|0
1643028980000|2022-01-24 12:56:20|39345|39305|39352.7|39312.7|39357.3|39317.3|39345|39305|0
1643028990000|2022-01-24 12:56:30|39350|39310|39350|39310|39350|39310|39350|39310|0
1643029000000|2022-01-24 12:56:40|39352.7|39312.7|39355|39315|39357.3|39317.3|39352.7|39312.7|1
1643029010000|2022-01-24 12:56:50|39372.7|39332.7|39380|39340|39380|39340|39372.7|39332.7|3
1643029020000|2022-01-24 12:57:00|39375|39335|39372.7|39332.7|39375|39335|39372.7|39332.7|1
1643029030000|2022-01-24 12:57:10|39367.7|39327.7|39385|39345|39385|39345|39367.7|39327.7|4
1643029040000|2022-01-24 12:57:20|39382.7|39342.7|39382.7|39342.7|39382.7|39342.7|39382.7|39342.7|2
1643029050000|2022-01-24 12:57:30|39372.7|39332.7|39377.7|39337.7|39377.7|39337.7|39372.7|39332.7|1
1643029060000|2022-01-24 12:57:40|39387.7|39347.7|39397.7|39357.7|39397.7|39357.7|39387.7|39347.7|5
1643029080000|2022-01-24 12:58:00|39395|39355|39392.7|39352.7|39395|39355|39392.7|39352.7|0
1643029090000|2022-01-24 12:58:10|39387.7|39347.7|39387.7|39347.7|39387.7|39347.7|39387.7|39347.7|0
1643029100000|2022-01-24 12:58:20|39392.7|39352.7|39397.7|39357.7|39400|39360|39392.7|39352.7|4
1643029110000|2022-01-24 12:58:30|39402.7|39362.7|39402.7|39362.7|39412.7|39372.7|39402.7|39362.7|1
1643029120000|2022-01-24 12:58:40|39400.3|39360.3|39407.7|39367.7|39407.7|39367.7|39397.7|39357.7|13
1643029130000|2022-01-24 12:58:50|39420|39380|39420|39380|39420|39380|39420|39380|0
1643029140000|2022-01-24 12:59:00|39412.7|39372.7|39402.7|39362.7|39412.7|39372.7|39402.7|39362.7|3
1643029150000|2022-01-24 12:59:10|39405|39365|39400|39360|39405|39365|39397.7|39357.7|0
1643029160000|2022-01-24 12:59:20|39397.7|39357.7|39400|39360|39400|39360|39397.7|39357.7|0
1643029180000|2022-01-24 12:59:40|39397.7|39357.7|39395|39355|39397.7|39357.7|39395|39355|2
1643029190000|2022-01-24 12:59:50|39392.7|39352.7|39382.7|39342.7|39392.7|39352.7|39382.7|39342.7|1
1643029200000|2022-01-24 13:00:00|39377.7|39337.7|39355|39315|39377.7|39337.7|39355|39315|57
1643029210000|2022-01-24 13:00:10|39352.7|39312.7|39352.7|39312.7|39355|39315|39347.7|39307.7|1
1643029220000|2022-01-24 13:00:20|39357.7|39317.7|39352.7|39312.7|39365|39325|39352.7|39312.7|6
1643029230000|2022-01-24 13:00:30|39360.7|39320.7|39352.7|39312.7|39360.7|39320.7|39352.7|39312.7|3
1643029240000|2022-01-24 13:00:40|39355.3|39315.3|39362.7|39322.7|39362.7|39322.7|39355.3|39315.3|0
1643029260000|2022-01-24 13:01:00|39358|39318|39363|39323|39368|39328|39358|39318|4
1643029270000|2022-01-24 13:01:10|39358|39318|39355.3|39315.3|39358|39318|39355.3|39315.3|1
1643029280000|2022-01-24 13:01:20|39358|39318|39358|39318|39362.7|39322.7|39358|39318|1
1643029290000|2022-01-24 13:01:30|39360.3|39320.3|39368|39328|39370.3|39330.3|39358|39318|8
1643029310000|2022-01-24 13:01:50|39383|39343|39398|39358|39398|39358|39383|39343|16
1643029320000|2022-01-24 13:02:00|39402.7|39362.7|39400.3|39360.3|39405.3|39365.3|39398|39358|1
1643029330000|2022-01-24 13:02:10|39403|39363|39378|39338|39405.3|39365.3|39378|39338|2
1643029340000|2022-01-24 13:02:20|39375.3|39335.3|39375.3|39335.3|39375.3|39335.3|39375.3|39335.3|0
1643029350000|2022-01-24 13:02:30|39373|39333|39368|39328|39373|39333|39365.3|39325.3|3
1643029370000|2022-01-24 13:02:50|39363|39323|39353|39313|39363|39323|39353|39313|0
1643029380000|2022-01-24 13:03:00|39355.3|39315.3|39358|39318|39358|39318|39355.3|39315.3|0
1643029400000|2022-01-24 13:03:20|39355.3|39315.3|39353|39313|39355.3|39315.3|39353|39313|0
1643029410000|2022-01-24 13:03:30|39355.3|39315.3|39338|39298|39355.3|39315.3|39333|39293|3
1643029430000|2022-01-24 13:03:50|39323|39283|39340.3|39300.3|39343|39303|39323|39283|71
1643029440000|2022-01-24 13:04:00|39338|39298|39328|39288|39338|39298|39328|39288|0
1643029450000|2022-01-24 13:04:10|39323|39283|39328|39288|39328|39288|39323|39283|0
1643029470000|2022-01-24 13:04:30|39320.3|39280.3|39320.3|39280.3|39320.3|39280.3|39320.3|39280.3|3
1643029480000|2022-01-24 13:04:40|39322.7|39282.7|39308|39268|39322.7|39282.7|39308|39268|1
1643029490000|2022-01-24 13:04:50|39305.3|39265.3|39310.3|39270.3|39310.3|39270.3|39305.3|39265.3|3
1643029500000|2022-01-24 13:05:00|39308|39268|39305.3|39265.3|39308|39268|39305.3|39265.3|0
1643029510000|2022-01-24 13:05:10|39297.7|39257.7|39295.3|39255.3|39297.7|39257.7|39295.3|39255.3|0
1643029520000|2022-01-24 13:05:20|39297.7|39257.7|39315.3|39275.3|39317.7|39277.7|39297.7|39257.7|5
1643029540000|2022-01-24 13:05:40|39305.3|39265.3|39305.3|39265.3|39312.7|39272.7|39305.3|39265.3|2
1643029550000|2022-01-24 13:05:50|39307.7|39267.7|39325.3|39285.3|39327.7|39287.7|39307.7|39267.7|7
1643029560000|2022-01-24 13:06:00|39327.7|39287.7|39327.7|39287.7|39335.3|39295.3|39327.7|39287.7|6
1643029570000|2022-01-24 13:06:10|39325.3|39285.3|39325.3|39285.3|39325.3|39285.3|39325.3|39285.3|0
1643029600000|2022-01-24 13:06:40|39332.7|39292.7|39332.7|39292.7|39332.7|39292.7|39332.7|39292.7|2
1643029610000|2022-01-24 13:06:50|39325.3|39285.3|39325.3|39285.3|39325.3|39285.3|39325.3|39285.3|0
1643029620000|2022-01-24 13:07:00|39328|39288|39317.7|39277.7|39335.3|39295.3|39317.7|39277.7|6
1643029650000|2022-01-24 13:07:30|39330.3|39290.3|39325.3|39285.3|39330.3|39290.3|39325.3|39285.3|2
1643029670000|2022-01-24 13:07:50|39315.3|39275.3|39315.3|39275.3|39315.3|39275.3|39315.3|39275.3|3
1643029690000|2022-01-24 13:08:10|39317.7|39277.7|39315.3|39275.3|39317.7|39277.7|39315.3|39275.3|0
1643029710000|2022-01-24 13:08:30|39317.7|39277.7|39325.3|39285.3|39327.7|39287.7|39317.7|39277.7|1
1643029720000|2022-01-24 13:08:40|39317.7|39277.7|39325.3|39285.3|39327.7|39287.7|39317.7|39277.7|4
1643029730000|2022-01-24 13:08:50|39327.7|39287.7|39325.3|39285.3|39327.7|39287.7|39325.3|39285.3|0
1643029740000|2022-01-24 13:09:00|39327.7|39287.7|39325.3|39285.3|39332.7|39292.7|39325.3|39285.3|5
1643029750000|2022-01-24 13:09:10|39327.7|39287.7|39317.7|39277.7|39327.7|39287.7|39317.7|39277.7|1
1643029760000|2022-01-24 13:09:20|39320|39280|39337.7|39297.7|39337.7|39297.7|39320|39280|2
1643029770000|2022-01-24 13:09:30|39335.3|39295.3|39325.3|39285.3|39335.3|39295.3|39325.3|39285.3|4
1643029780000|2022-01-24 13:09:40|39322.7|39282.7|39325.3|39285.3|39325.3|39285.3|39322.7|39282.7|1
1643029790000|2022-01-24 13:09:50|39327.7|39287.7|39325.3|39285.3|39327.7|39287.7|39325.3|39285.3|0
1643029800000|2022-01-24 13:10:00|39327.7|39287.7|39317.7|39277.7|39327.7|39287.7|39317.7|39277.7|3
1643029810000|2022-01-24 13:10:10|39320.3|39280.3|39322.7|39282.7|39322.7|39282.7|39320.3|39280.3|1
1643029830000|2022-01-24 13:10:30|39325.3|39285.3|39325.3|39285.3|39325.3|39285.3|39325.3|39285.3|1
1643029840000|2022-01-24 13:10:40|39332.7|39292.7|39332.7|39292.7|39332.7|39292.7|39332.7|39292.7|1
1643029850000|2022-01-24 13:10:50|39327.7|39287.7|39317.7|39277.7|39327.7|39287.7|39317.7|39277.7|1
1643029860000|2022-01-24 13:11:00|39322.7|39282.7|39317.6|39277.6|39322.7|39282.7|39317.6|39277.6|4
1643029870000|2022-01-24 13:11:10|39322.6|39282.6|39325.3|39285.3|39325.3|39285.3|39322.6|39282.6|2
1643029880000|2022-01-24 13:11:20|39322.6|39282.6|39322.6|39282.6|39322.6|39282.6|39320.3|39280.3|1
1643029900000|2022-01-24 13:11:40|||||||||5
1643029910000|2022-01-24 13:11:50|39317.6|39277.6|39322.6|39282.6|39322.6|39282.6|39317.6|39277.6|0
1643029920000|2022-01-24 13:12:00|39327.6|39287.6|39332.6|39292.6|39332.6|39292.6|39327.6|39287.6|16
1643029930000|2022-01-24 13:12:10|39330|39290|39327.6|39287.6|39330|39290|39325.3|39285.3|0
1643029940000|2022-01-24 13:12:20|39330.3|39290.3|39327.6|39287.6|39335.3|39295.3|39327.6|39287.6|3
1643030020000|2022-01-24 13:13:40|||||||||3
1643030070000|2022-01-24 13:14:30|39317.6|39277.6|39322.6|39282.6|39322.6|39282.6|39317.6|39277.6|3
1643030100000|2022-01-24 13:15:00|39312.6|39272.6|39305.3|39265.3|39312.6|39272.6|39305.3|39265.3|3
1643030110000|2022-01-24 13:15:10|39307.6|39267.6|39302.6|39262.6|39307.6|39267.6|39302.6|39262.6|5
1643030120000|2022-01-24 13:15:20|39297.6|39257.6|39295.3|39255.3|39297.6|39257.6|39295.3|39255.3|0
1643030130000|2022-01-24 13:15:30|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|39295.3|39255.3|0
1643030140000|2022-01-24 13:15:40|39295.3|39255.3|39295.3|39255.3|39297.6|39257.6|39295.3|39255.3|0
1643030150000|2022-01-24 13:15:50|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|0
1643030160000|2022-01-24 13:16:00|39295.3|39255.3|39302.6|39262.6|39302.6|39262.6|39295.3|39255.3|12
1643030170000|2022-01-24 13:16:10|39305.3|39265.3|39285.3|39245.3|39305.3|39265.3|39285.3|39245.3|2
1643030180000|2022-01-24 13:16:20|39287.6|39247.6|39285.3|39245.3|39287.6|39247.6|39282.6|39242.6|1
1643030190000|2022-01-24 13:16:30|39287.6|39247.6|39287.6|39247.6|39287.6|39247.6|39285.3|39245.3|0
1643030200000|2022-01-24 13:16:40|39285.3|39245.3|39295.3|39255.3|39295.3|39255.3|39285.3|39245.3|3
1643030210000|2022-01-24 13:16:50|39297.6|39257.6|39295.3|39255.3|39297.6|39257.6|39295.3|39255.3|1
1643030230000|2022-01-24 13:17:10|39292.6|39252.6|39292.6|39252.6|39292.6|39252.6|39292.6|39252.6|9
1643030240000|2022-01-24 13:17:20|39297.6|39257.6|39292.6|39252.6|39297.6|39257.6|39292.6|39252.6|5
1643030250000|2022-01-24 13:17:30|39295.3|39255.3|39302.6|39262.6|39305|39265|39295.3|39255.3|1
1643030260000|2022-01-24 13:17:40|39305.3|39265.3|39297.6|39257.6|39305.3|39265.3|39295.3|39255.3|6
1643030280000|2022-01-24 13:18:00|39307.6|39267.6|39307.6|39267.6|39307.6|39267.6|39307.6|39267.6|1
1643030290000|2022-01-24 13:18:10|39305.3|39265.3|39305.3|39265.3|39305.3|39265.3|39305.3|39265.3|0
1643030300000|2022-01-24 13:18:20|39307.6|39267.6|39305.3|39265.3|39307.6|39267.6|39305.3|39265.3|0
1643030310000|2022-01-24 13:18:30|39307.6|39267.6|39305.3|39265.3|39307.6|39267.6|39305.3|39265.3|0
1643030320000|2022-01-24 13:18:40|39307.6|39267.6|39317.6|39277.6|39317.6|39277.6|39307.6|39267.6|6
1643030330000|2022-01-24 13:18:50|39320.3|39280.3|39320.3|39280.3|39322.6|39282.6|39320.3|39280.3|2
1643030340000|2022-01-24 13:19:00|39315.3|39275.3|39312.6|39272.6|39315.3|39275.3|39310.3|39270.3|2
1643030350000|2022-01-24 13:19:10|39302.6|39262.6|39302.6|39262.6|39302.6|39262.6|39302.6|39262.6|1
1643030360000|2022-01-24 13:19:20|39307.6|39267.6|39305.3|39265.3|39307.6|39267.6|39305.3|39265.3|1
1643030370000|2022-01-24 13:19:30|39307.6|39267.6|39307.6|39267.6|39307.6|39267.6|39305.3|39265.3|0
1643030380000|2022-01-24 13:19:40|39292.6|39252.6|39295.3|39255.3|39297.6|39257.6|39292.6|39252.6|1
1643030390000|2022-01-24 13:19:50|39297.6|39257.6|39295.3|39255.3|39297.6|39257.6|39295.3|39255.3|0
1643030400000|2022-01-24 13:20:00|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|39295.3|39255.3|1
1643030410000|2022-01-24 13:20:10|39295.3|39255.3|39295.3|39255.3|39297.6|39257.6|39295.3|39255.3|0
1643030430000|2022-01-24 13:20:30|39292.6|39252.6|39267.6|39227.6|39292.6|39252.6|39267.6|39227.6|13
1643030440000|2022-01-24 13:20:40|39277.6|39237.6|39265.3|39225.3|39277.6|39237.6|39255.3|39215.3|6
1643030450000|2022-01-24 13:20:50|39267.6|39227.6|39272.6|39232.6|39275.3|39235.3|39262.6|39222.6|4
1643030460000|2022-01-24 13:21:00|39270|39230|39265.3|39225.3|39270|39230|39255.3|39215.3|2
1643030470000|2022-01-24 13:21:10|39262.6|39222.6|39262.6|39222.6|39262.6|39222.6|39262.6|39222.6|1
1643030480000|2022-01-24 13:21:20|39265.3|39225.3|39267.6|39227.6|39267.6|39227.6|39265.3|39225.3|0
1643030500000|2022-01-24 13:21:40|39275.3|39235.3|39275.3|39235.3|39275.3|39235.3|39275.3|39235.3|1
1643030510000|2022-01-24 13:21:50|39282.6|39242.6|39282.6|39242.6|39285.3|39245.3|39282.6|39242.6|14
1643030520000|2022-01-24 13:22:00|39287.6|39247.6|39280.3|39240.3|39287.6|39247.6|39280.3|39240.3|1
1643030530000|2022-01-24 13:22:10|39277.6|39237.6|39275.3|39235.3|39277.6|39237.6|39275.3|39235.3|0
1643030540000|2022-01-24 13:22:20|39272.6|39232.6|39267.6|39227.6|39272.6|39232.6|39267.6|39227.6|2
1643030550000|2022-01-24 13:22:30|39272.6|39232.6|39272.6|39232.6|39272.6|39232.6|39265.3|39225.3|2
1643030560000|2022-01-24 13:22:40|39265.3|39225.3|39265.3|39225.3|39265.3|39225.3|39265.3|39225.3|0
1643030570000|2022-01-24 13:22:50|39267.6|39227.6|39272.6|39232.6|39272.6|39232.6|39267.6|39227.6|3
1643030590000|2022-01-24 13:23:10|39257.6|39217.6|39265.3|39225.3|39267.6|39227.6|39257.6|39217.6|11
1643030600000|2022-01-24 13:23:20|39262.6|39222.6|39267.6|39227.6|39267.6|39227.6|39262.6|39222.6|0
1643030610000|2022-01-24 13:23:30|39265.3|39225.3|39255.3|39215.3|39265.3|39225.3|39255.3|39215.3|0
1643030620000|2022-01-24 13:23:40|39257.6|39217.6|39257.6|39217.6|39265.3|39225.3|39255.3|39215.3|2
1643030630000|2022-01-24 13:23:50|39255.3|39215.3|39255.3|39215.3|39255.3|39215.3|39255.3|39215.3|4
1643030640000|2022-01-24 13:24:00|39253|39213|39245.3|39205.3|39253|39213|39242.6|39202.6|5
1643030660000|2022-01-24 13:24:20|39247.6|39207.6|39245.3|39205.3|39247.6|39207.6|39245.3|39205.3|0
1643030670000|2022-01-24 13:24:30|39250.3|39210.3|39250.3|39210.3|39255.3|39215.3|39250.3|39210.3|3
1643030690000|2022-01-24 13:24:50|39255.3|39215.3|39247.6|39207.6|39262.6|39222.6|39245.3|39205.3|1
1643030700000|2022-01-24 13:25:00|39245.3|39205.3|39255.3|39215.3|39255.3|39215.3|39245.3|39205.3|5
1643030720000|2022-01-24 13:25:20|39253|39213|39245.3|39205.3|39253|39213|39243|39203|1
1643030740000|2022-01-24 13:25:40|39252.6|39212.6|39252.6|39212.6|39252.6|39212.6|39252.6|39212.6|1
1643030750000|2022-01-24 13:25:50|39255.3|39215.3|39250.3|39210.3|39255.3|39215.3|39250.3|39210.3|0
1643030760000|2022-01-24 13:26:00|39252.6|39212.6|39245.3|39205.3|39255.3|39215.3|39245.3|39205.3|4
1643030780000|2022-01-24 13:26:20|39235.3|39195.3|39235.3|39195.3|39235.3|39195.3|39235.3|39195.3|1
1643030790000|2022-01-24 13:26:30|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|2
1643030800000|2022-01-24 13:26:40|39245.3|39205.3|39242.6|39202.6|39247.6|39207.6|39242.6|39202.6|0
1643030810000|2022-01-24 13:26:50|39245.3|39205.3|39250.3|39210.3|39252.6|39212.6|39245.3|39205.3|1
1643030820000|2022-01-24 13:27:00|39245.3|39205.3|39242.6|39202.6|39245.3|39205.3|39240.3|39200.3|4
1643030830000|2022-01-24 13:27:10|39240.3|39200.3|39242.6|39202.6|39242.6|39202.6|39238|39198|2
1643030840000|2022-01-24 13:27:20|||||||||1
1643030860000|2022-01-24 13:27:40|39245.3|39205.3|39245.3|39205.3|39245.3|39205.3|39245.3|39205.3|0
1643030870000|2022-01-24 13:27:50|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|0
1643030900000|2022-01-24 13:28:20|39240.3|39200.3|39245.3|39205.3|39245.3|39205.3|39240.3|39200.3|0
1643030930000|2022-01-24 13:28:50|39243|39203|39243|39203|39243|39203|39243|39203|0
1643030940000|2022-01-24 13:29:00|39245.3|39205.3|39235.3|39195.3|39245.3|39205.3|39235.3|39195.3|7
1643030950000|2022-01-24 13:29:10|39243|39203|39245.3|39205.3|39245.3|39205.3|39243|39203|2
1643030960000|2022-01-24 13:29:20|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|1
1643030970000|2022-01-24 13:29:30|39245.3|39205.3|39245.3|39205.3|39245.3|39205.3|39242.6|39202.6|0
1643030980000|2022-01-24 13:29:40|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|39242.6|39202.6|0
1643030990000|2022-01-24 13:29:50|39237.6|39197.6|39235.3|39195.3|39237.6|39197.6|39235.3|39195.3|0
1643031000000|2022-01-24 13:30:00|39238|39198|39242.6|39202.6|39243|39203|39238|39198|3
1643031020000|2022-01-24 13:30:20|39237.6|39197.6|39237.6|39197.6|39237.6|39197.6|39237.6|39197.6|0
1643031030000|2022-01-24 13:30:30|39240.3|39200.3|39250.3|39210.3|39255.3|39215.3|39240.3|39200.3|4
1643031050000|2022-01-24 13:30:50|39252.6|39212.6|39252.6|39212.6|39252.6|39212.6|39250.3|39210.3|0
1643031060000|2022-01-24 13:31:00|39250.3|39210.3|39260.3|39220.3|39260.3|39220.3|39250.3|39210.3|2
1643031080000|2022-01-24 13:31:20|39258|39218|39258|39218|39260.3|39220.3|39258|39218|0
1643031100000|2022-01-24 13:31:40|39265.3|39225.3|39263|39223|39265.3|39225.3|39263|39223|0
1643031120000|2022-01-24 13:32:00|39265.3|39225.3|39265.3|39225.3|39265.3|39225.3|39263|39223|0
1643031130000|2022-01-24 13:32:10|39260.3|39220.3|39265.3|39225.3|39265.3|39225.3|39260.3|39220.3|1
1643031140000|2022-01-24 13:32:20|39263|39223|39260.3|39220.3|39265.3|39225.3|39260.3|39220.3|0
1643031150000|2022-01-24 13:32:30|39265.3|39225.3|39260.3|39220.3|39265.3|39225.3|39260.3|39220.3|4
1643031180000|2022-01-24 13:33:00|39257.6|39217.6|39245.3|39205.3|39257.6|39217.6|39245.3|39205.3|2
1643031190000|2022-01-24 13:33:10|39252.6|39212.6|39252.6|39212.6|39252.6|39212.6|39250.3|39210.3|1
1643031230000|2022-01-24 13:33:50|39250.3|39210.3|39245.3|39205.3|39252.6|39212.6|39245.3|39205.3|0
1643031240000|2022-01-24 13:34:00|39235.3|39195.3|39207.6|39167.6|39235.3|39195.3|39207.6|39167.6|10
1643031250000|2022-01-24 13:34:10|39210|39170|39212.6|39172.6|39212.6|39172.6|39210|39170|4
1643031260000|2022-01-24 13:34:20|39210.3|39170.3|39212.6|39172.6|39212.6|39172.6|39210.3|39170.3|0
1643031270000|2022-01-24 13:34:30|||||||||1
1643031300000|2022-01-24 13:35:00|39217.6|39177.6|39207.6|39167.6|39217.6|39177.6|39207.6|39167.6|6
1643031310000|2022-01-24 13:35:10|||||||||3
1643031320000|2022-01-24 13:35:20|||||||||15
1643031340000|2022-01-24 13:35:40|||||||||2
1643031360000|2022-01-24 13:36:00|39217.6|39177.6|39207.6|39167.6|39217.6|39177.6|39207.6|39167.6|6
1643031380000|2022-01-24 13:36:20|||||||||26
1643031390000|2022-01-24 13:36:30|39213|39173|39212.6|39172.6|39217.6|39177.6|39212.6|39172.6|3
1643031400000|2022-01-24 13:36:40|39210.3|39170.3|39215.3|39175.3|39215.3|39175.3|39207.6|39167.6|2
1643031420000|2022-01-24 13:37:00|39207.6|39167.6|39207.6|39167.6|39207.6|39167.6|39207.6|39167.6|2
1643031430000|2022-01-24 13:37:10|||||||||5
1643031440000|2022-01-24 13:37:20|39217.6|39177.6|39215.3|39175.3|39217.6|39177.6|39212.6|39172.6|5
1643031450000|2022-01-24 13:37:30|39212.6|39172.6|39212.6|39172.6|39212.6|39172.6|39212.6|39172.6|1
1643031470000|2022-01-24 13:37:50|39207.6|39167.6|39217.6|39177.6|39217.6|39177.6|39207.6|39167.6|3
1643031480000|2022-01-24 13:38:00|39215.3|39175.3|39212.6|39172.6|39217.6|39177.6|39212.6|39172.6|0
1643031490000|2022-01-24 13:38:10|39210.3|39170.3|39205.3|39165.3|39210.3|39170.3|39203|39163|5
1643031500000|2022-01-24 13:38:20|39207.6|39167.6|39207.6|39167.6|39212.6|39172.6|39207.6|39167.6|1
1643031510000|2022-01-24 13:38:30|39205.3|39165.3|39208|39168|39210.3|39170.3|39205.3|39165.3|1
1643031520000|2022-01-24 13:38:40|39205.3|39165.3|39205.3|39165.3|39207.6|39167.6|39205.3|39165.3|0
1643031530000|2022-01-24 13:38:50|39207.6|39167.6|39205.3|39165.3|39207.6|39167.6|39203|39163|1
1643031540000|2022-01-24 13:39:00|||||||||1
1643031550000|2022-01-24 13:39:10|39210.3|39170.3|39215.3|39175.3|39217.6|39177.6|39208|39168|1
1643031570000|2022-01-24 13:39:30|39213|39173|39210.3|39170.3|39213|39173|39210.3|39170.3|0
1643031580000|2022-01-24 13:39:40|39208|39168|39210.3|39170.3|39212.6|39172.6|39208|39168|0
1643031590000|2022-01-24 13:39:50|39212.6|39172.6|39212.9|39172.9|39217.6|39177.6|39212.6|39172.6|1
1643031600000|2022-01-24 13:40:00|39210.3|39170.3|39217.6|39177.6|39217.6|39177.6|39210.3|39170.3|0
1643031610000|2022-01-24 13:40:10|39215.3|39175.3|39215.3|39175.3|39217.6|39177.6|39215.3|39175.3|0
1643031620000|2022-01-24 13:40:20|||||||||2
1643031640000|2022-01-24 13:40:40|39225.3|39185.3|39232.6|39192.6|39232.6|39192.6|39222.9|39182.9|5
1643031650000|2022-01-24 13:40:50|39230.3|39190.3|39225.3|39185.3|39230.3|39190.3|39222.9|39182.9|1
1643031660000|2022-01-24 13:41:00|39195.3|39155.3|39192.9|39152.9|39195.3|39155.3|39192.9|39152.9|8
1643031670000|2022-01-24 13:41:10|39190.3|39150.3|39190.3|39150.3|39190.3|39150.3|39190.3|39150.3|0
1643031680000|2022-01-24 13:41:20|39187.6|39147.6|39187.6|39147.6|39190.3|39150.3|39187.6|39147.6|3
1643031690000|2022-01-24 13:41:30|39190.3|39150.3|39190.3|39150.3|39190.3|39150.3|39190.3|39150.3|1
1643031700000|2022-01-24 13:41:40|39192.9|39152.9|39190.3|39150.3|39192.9|39152.9|39190.3|39150.3|1
1643031710000|2022-01-24 13:41:50|39187.9|39147.9|39187.9|39147.9|39187.9|39147.9|39187.9|39147.9|0
1643031720000|2022-01-24 13:42:00|39185.3|39145.3|39185.3|39145.3|39185.3|39145.3|39182.9|39142.9|13
1643031730000|2022-01-24 13:42:10|39192.9|39152.9|39192.9|39152.9|39192.9|39152.9|39187.9|39147.9|1
1643031740000|2022-01-24 13:42:20|39205.3|39165.3|39200.6|39160.6|39205.3|39165.3|39192.9|39152.9|22
1643031750000|2022-01-24 13:42:30|39195.6|39155.6|39195.6|39155.6|39195.6|39155.6|39195.6|39155.6|0
1643031760000|2022-01-24 13:42:40|39193.3|39153.3|39185.6|39145.6|39193.3|39153.3|39183.3|39143.3|1
1643031770000|2022-01-24 13:42:50|39190.6|39150.6|39190.6|39150.6|39190.6|39150.6|39190.6|39150.6|0
1643031780000|2022-01-24 13:43:00|39195.9|39155.9|39193.3|39153.3|39198.3|39158.3|39193.3|39153.3|4
1643031790000|2022-01-24 13:43:10|39190.6|39150.6|39188.3|39148.3|39190.6|39150.6|39188.3|39148.3|1
1643031810000|2022-01-24 13:43:30|39190.6|39150.6|39188.3|39148.3|39190.6|39150.6|39188.3|39148.3|0
1643031820000|2022-01-24 13:43:40|39185.6|39145.6|39182.9|39142.9|39185.6|39145.6|39182.9|39142.9|5
1643031830000|2022-01-24 13:43:50|39190.6|39150.6|39183.3|39143.3|39190.6|39150.6|39183.3|39143.3|3
1643031840000|2022-01-24 13:44:00|39178.3|39138.3|39180.6|39140.6|39183.3|39143.3|39178.3|39138.3|2
1643031850000|2022-01-24 13:44:10|39185.6|39145.6|39180.6|39140.6|39187.9|39147.9|39180.6|39140.6|4
1643031860000|2022-01-24 13:44:20|39188.3|39148.3|39188.3|39148.3|39188.3|39148.3|39188.3|39148.3|2
1643031870000|2022-01-24 13:44:30|39185.6|39145.6|39190.6|39150.6|39190.6|39150.6|39185.6|39145.6|2
1643031880000|2022-01-24 13:44:40|39188.3|39148.3|39188.3|39148.3|39188.3|39148.3|39188.3|39148.3|4
1643031890000|2022-01-24 13:44:50|39178.3|39138.3|39183.3|39143.3|39183.3|39143.3|39178.3|39138.3|43
1643034600000|2022-01-24 14:30:00|39203.2|39163.2|39103.2|39063.2|39203.2|39163.2|39090.6|39050.6|372
1643034610000|2022-01-24 14:30:10|39100.6|39060.6|39100.6|39060.6|39128.2|39088.2|39100.6|39060.6|35
1643034620000|2022-01-24 14:30:20|39118.2|39078.2|39133.2|39093.2|39140.6|39100.6|39098.2|39058.2|59
1643034630000|2022-01-24 14:30:30|39138.2|39098.2|39183.2|39143.2|39193.2|39153.2|39133.2|39093.2|48
1643034640000|2022-01-24 14:30:40|39173.2|39133.2|39173.2|39133.2|39178.5|39138.5|39143.2|39103.2|24
1643034650000|2022-01-24 14:30:50|39177.9|39137.9|39203.2|39163.2|39205.9|39165.9|39160.6|39120.6|21
1643034660000|2022-01-24 14:31:00|39205.9|39165.9|39218.5|39178.5|39233.2|39193.2|39205.9|39165.9|59
1643034670000|2022-01-24 14:31:10|39221.2|39181.2|39180.9|39140.9|39230.9|39190.9|39163.2|39123.2|29
1643034680000|2022-01-24 14:31:20|39175.9|39135.9|39195.9|39155.9|39218.5|39178.5|39175.9|39135.9|40
1643034690000|2022-01-24 14:31:30|39200.9|39160.9|39188.5|39148.5|39200.9|39160.9|39173.2|39133.2|37
1643034700000|2022-01-24 14:31:40|39198.5|39158.5|39188.5|39148.5|39218.5|39178.5|39183.5|39143.5|74
1643034710000|2022-01-24 14:31:50|39191.2|39151.2|39168.5|39128.5|39203.2|39163.2|39163.5|39123.5|45
1643034720000|2022-01-24 14:32:00|39160.9|39120.9|39178.5|39138.5|39183.5|39143.5|39143.5|39103.5|51
1643034730000|2022-01-24 14:32:10|39181.2|39141.2|39213.9|39173.9|39221.2|39181.2|39181.2|39141.2|40
1643034740000|2022-01-24 14:32:20|39221.2|39181.2|39171.2|39131.2|39221.2|39181.2|39163.9|39123.9|18
1643034750000|2022-01-24 14:32:30|39168.5|39128.5|39148.5|39108.5|39168.9|39128.9|39141.2|39101.2|10
1643034760000|2022-01-24 14:32:40|39141.2|39101.2|39136.2|39096.2|39151.2|39111.2|39131.2|39091.2|22
1643034770000|2022-01-24 14:32:50|39138.9|39098.9|39148.9|39108.9|39158.9|39118.9|39126.2|39086.2|27
1643034780000|2022-01-24 14:33:00|39156.5|39116.5|39178.9|39138.9|39188.9|39148.9|39154.2|39114.2|49
1643034790000|2022-01-24 14:33:10|39183.9|39143.9|39161.2|39121.2|39183.9|39143.9|39151.2|39111.2|34
1643034800000|2022-01-24 14:33:20|39148.9|39108.9|39163.9|39123.9|39171.2|39131.2|39148.9|39108.9|28
1643034810000|2022-01-24 14:33:30|39161.5|39121.5|39158.9|39118.9|39161.5|39121.5|39143.9|39103.9|15
1643034820000|2022-01-24 14:33:40|39136.2|39096.2|39156.5|39116.5|39161.2|39121.2|39136.2|39096.2|31
1643034830000|2022-01-24 14:33:50|39158.9|39118.9|39148.9|39108.9|39171.2|39131.2|39143.9|39103.9|21
1643034840000|2022-01-24 14:34:00|39151.2|39111.2|39126.2|39086.2|39163.5|39123.5|39123.9|39083.9|18
1643034850000|2022-01-24 14:34:10|39123.9|39083.9|39091.2|39051.2|39123.9|39083.9|39078.5|39038.5|29
1643034860000|2022-01-24 14:34:20|39083.9|39043.9|39098.9|39058.9|39108.9|39068.9|39068.5|39028.5|29
1643034870000|2022-01-24 14:34:30|39101.2|39061.2|39108.9|39068.9|39111.2|39071.2|39098.9|39058.9|20
1643034880000|2022-01-24 14:34:40|39098.9|39058.9|39128.9|39088.9|39128.9|39088.9|39098.9|39058.9|21
1643034890000|2022-01-24 14:34:50|39138.9|39098.9|39149.2|39109.2|39161.5|39121.5|39138.9|39098.9|60
1643034900000|2022-01-24 14:35:00|39146.5|39106.5|39161.5|39121.5|39164.2|39124.2|39146.5|39106.5|19
1643034910000|2022-01-24 14:35:10|39164.2|39124.2|39169.2|39129.2|39179.2|39139.2|39164.2|39124.2|12
1643034920000|2022-01-24 14:35:20|39171.8|39131.8|39174.2|39134.2|39189.2|39149.2|39169.2|39129.2|27
1643034930000|2022-01-24 14:35:30|39176.5|39136.5|39199.2|39159.2|39214.2|39174.2|39169.2|39129.2|76
1643034940000|2022-01-24 14:35:40|39196.5|39156.5|39194.2|39154.2|39214.2|39174.2|39194.2|39154.2|19
1643034950000|2022-01-24 14:35:50|39196.5|39156.5|39209.2|39169.2|39211.8|39171.8|39184.2|39144.2|70
1643034960000|2022-01-24 14:36:00|39211.8|39171.8|39196.5|39156.5|39214.2|39174.2|39194.2|39154.2|36
1643034970000|2022-01-24 14:36:10|39194.2|39154.2|39196.5|39156.5|39206.8|39166.8|39189.5|39149.5|65
1643034980000|2022-01-24 14:36:20|39194.2|39154.2|39191.8|39151.8|39204.2|39164.2|39174.2|39134.2|45
1643034990000|2022-01-24 14:36:30|39186.8|39146.8|39194.5|39154.5|39204.5|39164.5|39184.5|39144.5|16
1643035000000|2022-01-24 14:36:40|39191.8|39151.8|39201.8|39161.8|39201.8|39161.8|39191.8|39151.8|5
1643035010000|2022-01-24 14:36:50|39206.8|39166.8|39211.8|39171.8|39211.8|39171.8|39201.8|39161.8|11
1643035020000|2022-01-24 14:37:00|39214.2|39174.2|39196.8|39156.8|39224.2|39184.2|39194.2|39154.2|53
1643035030000|2022-01-24 14:37:10|39194.2|39154.2|39164.2|39124.2|39196.8|39156.8|39164.2|39124.2|93
1643035040000|2022-01-24 14:37:20|39156.5|39116.5|39144.2|39104.2|39156.5|39116.5|39144.2|39104.2|38
1643035050000|2022-01-24 14:37:30|39146.8|39106.8|39139.2|39099.2|39151.5|39111.5|39139.2|39099.2|10
1643035060000|2022-01-24 14:37:40|39141.5|39101.5|39134.2|39094.2|39151.5|39111.5|39134.2|39094.2|14
1643035070000|2022-01-24 14:37:50|39136.5|39096.5|39134.2|39094.2|39136.5|39096.5|39129.2|39089.2|5
1643035080000|2022-01-24 14:38:00|39139.2|39099.2|39144.2|39104.2|39146.5|39106.5|39134.2|39094.2|64
1643035090000|2022-01-24 14:38:10|39139.2|39099.2|39154.2|39114.2|39154.2|39114.2|39139.2|39099.2|8
1643035100000|2022-01-24 14:38:20|39184.2|39144.2|39214.2|39174.2|39214.2|39174.2|39184.2|39144.2|16
1643035110000|2022-01-24 14:38:30|39216.5|39176.5|39204.2|39164.2|39224.2|39184.2|39204.2|39164.2|18
1643035120000|2022-01-24 14:38:40|39171.5|39131.5|39169.2|39129.2|39176.5|39136.5|39169.2|39129.2|21
1643035130000|2022-01-24 14:38:50|39171.5|39131.5|39173.8|39133.8|39174.5|39134.5|39169.2|39129.2|34
1643035140000|2022-01-24 14:39:00|39176.5|39136.5|39179.2|39139.2|39179.2|39139.2|39166.5|39126.5|33
1643035150000|2022-01-24 14:39:10|39189.2|39149.2|39174.2|39134.2|39194.2|39154.2|39174.2|39134.2|15
1643035160000|2022-01-24 14:39:20|39169.2|39129.2|39164.2|39124.2|39169.2|39129.2|39149.2|39109.2|18
1643035170000|2022-01-24 14:39:30|39169.2|39129.2|39166.5|39126.5|39186.5|39146.5|39166.5|39126.5|12
1643035180000|2022-01-24 14:39:40|39178.8|39138.8|39159.2|39119.2|39178.8|39138.8|39156.5|39116.5|27
1643035190000|2022-01-24 14:39:50|39161.5|39121.5|39161.5|39121.5|39174.2|39134.2|39159.2|39119.2|24
1643035200000|2022-01-24 14:40:00|39163.8|39123.8|39171.5|39131.5|39171.5|39131.5|39146.5|39106.5|20
1643035210000|2022-01-24 14:40:10|39181.5|39141.5|39171.5|39131.5|39203.8|39163.8|39171.5|39131.5|51
1643035220000|2022-01-24 14:40:20|39173.8|39133.8|39169.2|39129.2|39181.5|39141.5|39161.5|39121.5|71
1643035230000|2022-01-24 14:40:30|39164.2|39124.2|39161.5|39121.5|39174.2|39134.2|39159.2|39119.2|14
1643035240000|2022-01-24 14:40:40|39163.8|39123.8|39156.5|39116.5|39166.5|39126.5|39149.2|39109.2|11
1643035250000|2022-01-24 14:40:50|39158.8|39118.8|39171.5|39131.5|39189.2|39149.2|39158.8|39118.8|15
1643035260000|2022-01-24 14:41:00|39168.8|39128.8|39168.8|39128.8|39168.8|39128.8|39168.8|39128.8|0
1643035270000|2022-01-24 14:41:10|39166.5|39126.5|39166.5|39126.5|39166.5|39126.5|39166.5|39126.5|0
1643035310000|2022-01-24 14:41:50|39155.9|39115.9|39155.9|39115.9|39161.2|39121.2|39155.9|39115.9|276
1643035320000|2022-01-24 14:42:00|39153.2|39113.2|39153.2|39113.2|39153.2|39113.2|39153.2|39113.2|3
1643035330000|2022-01-24 14:42:10|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|0
1643035350000|2022-01-24 14:42:30|39136.8|39096.8|39136.8|39096.8|39136.8|39096.8|39136.8|39096.8|0
1643035360000|2022-01-24 14:42:40|39139.2|39099.2|39139.2|39099.2|39139.2|39099.2|39139.2|39099.2|0
1643035380000|2022-01-24 14:43:00|39125.1|39085.1|39125.1|39085.1|39125.1|39085.1|39125.1|39085.1|0
1643035390000|2022-01-24 14:43:10|39115.8|39075.8|39115.8|39075.8|39115.8|39075.8|39115.8|39075.8|0
1643035420000|2022-01-24 14:43:40|39113.4|39073.4|39113.4|39073.4|39113.4|39073.4|39113.4|39073.4|0
1643035440000|2022-01-24 14:44:00|39106.4|39066.4|39106.4|39066.4|39106.4|39066.4|39106.4|39066.4|0
1643035470000|2022-01-24 14:44:30|39101.7|39061.7|39101.7|39061.7|39101.7|39061.7|39101.7|39061.7|0
1643035480000|2022-01-24 14:44:40|39099.4|39059.4|39046.2|39006.2|39099.4|39059.4|39038.8|38998.8|578
1643035490000|2022-01-24 14:44:50|39043.8|39003.8|39031.5|38991.5|39043.8|39003.8|39021.5|38981.5|6
1643035500000|2022-01-24 14:45:00|39033.8|38993.8|39033.8|38993.8|39046.5|39006.5|39031.2|38991.2|13
1643035510000|2022-01-24 14:45:10|39026.5|38986.5|39023.8|38983.8|39026.5|38986.5|39021.2|38981.2|32
1643035520000|2022-01-24 14:45:20|39021.2|38981.2|39026.5|38986.5|39028.8|38988.8|39018.8|38978.8|35
1643035530000|2022-01-24 14:45:30|39023.8|38983.8|39003.8|38963.8|39031.2|38991.2|39003.8|38963.8|65
1643035540000|2022-01-24 14:45:40|39006.5|38966.5|39026.5|38986.5|39036.5|38996.5|39006.5|38966.5|25
1643035550000|2022-01-24 14:45:50|39021.2|38981.2|39036.5|38996.5|39036.5|38996.5|39014.2|38974.2|46
1643035560000|2022-01-24 14:46:00|39039.2|38999.2|39029.2|38989.2|39039.5|38999.5|39026.5|38986.5|20
1643035570000|2022-01-24 14:46:10|39031.8|38991.8|39036.5|38996.5|39046.5|39006.5|39031.8|38991.8|11
1643035580000|2022-01-24 14:46:20|39034.2|38994.2|38996.5|38956.5|39039.2|38999.2|38996.5|38956.5|21
1643035590000|2022-01-24 14:46:30|38994.2|38954.2|39004.2|38964.2|39014.2|38974.2|38994.2|38954.2|30
1643035600000|2022-01-24 14:46:40|39006.8|38966.8|39004.2|38964.2|39014.2|38974.2|38999.2|38959.2|17
1643035610000|2022-01-24 14:46:50|38999.2|38959.2|38994.2|38954.2|39004.2|38964.2|38994.2|38954.2|28
1643035620000|2022-01-24 14:47:00|38996.8|38956.8|38984.2|38944.2|39001.8|38961.8|38984.2|38944.2|14
1643035630000|2022-01-24 14:47:10|38974.2|38934.2|38934.2|38894.2|38976.5|38936.5|38929.2|38889.2|102
1643035640000|2022-01-24 14:47:20|38939.5|38899.5|38934.2|38894.2|38944.2|38904.2|38924.2|38884.2|48
1643035650000|2022-01-24 14:47:30|38931.8|38891.8|38941.8|38901.8|38949.2|38909.2|38931.8|38891.8|13
1643035660000|2022-01-24 14:47:40|38924.2|38884.2|38931.8|38891.8|38941.8|38901.8|38921.8|38881.8|18
1643035670000|2022-01-24 14:47:50|38936.8|38896.8|38924.5|38884.5|38936.8|38896.8|38921.8|38881.8|47
1643035680000|2022-01-24 14:48:00|38926.8|38886.8|38834.2|38794.2|38929.2|38889.2|38806.5|38766.5|63
1643035690000|2022-01-24 14:48:10|38831.5|38791.5|38826.5|38786.5|38833.8|38793.8|38815.9|38775.9|73
1643035700000|2022-01-24 14:48:20|38828.8|38788.8|38821.2|38781.2|38833.8|38793.8|38818.8|38778.8|19
1643035710000|2022-01-24 14:48:30|38828.8|38788.8|38813.8|38773.8|38828.8|38788.8|38803.8|38763.8|56
1643035720000|2022-01-24 14:48:40|38816.5|38776.5|38816.5|38776.5|38828.8|38788.8|38798.8|38758.8|41
1643035730000|2022-01-24 14:48:50|38813.8|38773.8|38846.5|38806.5|38846.5|38806.5|38813.8|38773.8|67
1643035740000|2022-01-24 14:49:00|38841.2|38801.2|38848.8|38808.8|38848.8|38808.8|38833.8|38793.8|14
1643035750000|2022-01-24 14:49:10|38854.2|38814.2|38853.8|38813.8|38858.8|38818.8|38846.5|38806.5|26
1643035760000|2022-01-24 14:49:20|38851.5|38811.5|38849.2|38809.2|38856.5|38816.5|38844.2|38804.2|13
1643035770000|2022-01-24 14:49:30|38846.5|38806.5|38869.2|38829.2|38876.5|38836.5|38834.2|38794.2|37
1643035780000|2022-01-24 14:49:40|38871.5|38831.5|38866.5|38826.5|38871.5|38831.5|38866.5|38826.5|11
1643035790000|2022-01-24 14:49:50|38861.5|38821.5|38871.5|38831.5|38878.8|38838.8|38861.5|38821.5|13
1643035800000|2022-01-24 14:50:00|38866.5|38826.5|38886.5|38846.5|38886.5|38846.5|38839.2|38799.2|34
1643035810000|2022-01-24 14:50:10|38879.2|38839.2|38871.5|38831.5|38896.5|38856.5|38866.5|38826.5|31
1643035820000|2022-01-24 14:50:20|38869.2|38829.2|38866.5|38826.5|38873.8|38833.8|38861.5|38821.5|15
1643035830000|2022-01-24 14:50:30|38873.8|38833.8|38859.2|38819.2|38876.5|38836.5|38859.2|38819.2|17
1643035840000|2022-01-24 14:50:40|38861.5|38821.5|38849.2|38809.2|38861.5|38821.5|38846.5|38806.5|49
1643035850000|2022-01-24 14:50:50|38854.2|38814.2|38863.8|38823.8|38866.5|38826.5|38849.2|38809.2|60
1643035860000|2022-01-24 14:51:00|38866.5|38826.5|38861.5|38821.5|38866.5|38826.5|38856.5|38816.5|19
1643035870000|2022-01-24 14:51:10|38859.1|38819.1|38859.1|38819.1|38871.5|38831.5|38859.1|38819.1|27
1643035880000|2022-01-24 14:51:20|38866.5|38826.5|38863.8|38823.8|38866.5|38826.5|38858.8|38818.8|15
1643035890000|2022-01-24 14:51:30|38861.5|38821.5|38861.5|38821.5|38861.5|38821.5|38861.5|38821.5|0
1643035980000|2022-01-24 14:53:00|38877.9|38837.9|38877.9|38837.9|38877.9|38837.9|38877.9|38837.9|0
1643035990000|2022-01-24 14:53:10|38887.2|38847.2|38887.2|38847.2|38887.2|38847.2|38887.2|38847.2|0
1643036000000|2022-01-24 14:53:20|38884.9|38844.9|38884.9|38844.9|38884.9|38844.9|38884.9|38844.9|0
1643036010000|2022-01-24 14:53:30|38873.2|38833.2|38873.2|38833.2|38873.2|38833.2|38873.2|38833.2|0
1643036020000|2022-01-24 14:53:40|38870.8|38830.8|38870.8|38830.8|38870.8|38830.8|38870.8|38830.8|0
1643036030000|2022-01-24 14:53:50|38899.1|38859.1|38911.5|38871.5|38919.1|38879.1|38899.1|38859.1|523
1643036040000|2022-01-24 14:54:00|38909.1|38869.1|38884.1|38844.1|38911.5|38871.5|38884.1|38844.1|15
1643036050000|2022-01-24 14:54:10|38886.5|38846.5|38891.5|38851.5|38899.1|38859.1|38884.1|38844.1|12
1643036060000|2022-01-24 14:54:20|38888.8|38848.8|38906.5|38866.5|38908.8|38868.8|38886.5|38846.5|8
1643036070000|2022-01-24 14:54:30|38904.1|38864.1|38906.5|38866.5|38906.5|38866.5|38899.1|38859.1|2
1643036080000|2022-01-24 14:54:40|38884.1|38844.1|38846.5|38806.5|38886.5|38846.5|38846.5|38806.5|19
1643036090000|2022-01-24 14:54:50|38853.8|38813.8|38863.8|38823.8|38866.5|38826.5|38846.5|38806.5|11
1643036100000|2022-01-24 14:55:00|38866.5|38826.5|38876.5|38836.5|38876.5|38836.5|38858.8|38818.8|7
1643036110000|2022-01-24 14:55:10|38873.8|38833.8|38901.5|38861.5|38901.5|38861.5|38866.5|38826.5|9
1643036120000|2022-01-24 14:55:20|38899.1|38859.1|38899.1|38859.1|38904.1|38864.1|38886.5|38846.5|29
1643036130000|2022-01-24 14:55:30|38904.1|38864.1|38896.5|38856.5|38916.5|38876.5|38889.1|38849.1|12
1643036140000|2022-01-24 14:55:40|38899.1|38859.1|38906.5|38866.5|38906.5|38866.5|38896.5|38856.5|2
1643036150000|2022-01-24 14:55:50|38916.5|38876.5|38946.5|38906.5|38946.5|38906.5|38916.5|38876.5|9
1643036160000|2022-01-24 14:56:00|38944.1|38904.1|38946.5|38906.5|38958.8|38918.8|38936.5|38896.5|17
1643036170000|2022-01-24 14:56:10|38951.5|38911.5|38931.5|38891.5|38951.5|38911.5|38931.5|38891.5|8
1643036180000|2022-01-24 14:56:20|38929.1|38889.1|38933.8|38893.8|38933.8|38893.8|38919.1|38879.1|18
1643036190000|2022-01-24 14:56:30|38931.2|38891.2|38931.5|38891.5|38931.5|38891.5|38916.5|38876.5|3
1643036200000|2022-01-24 14:56:40|38929.1|38889.1|38929.1|38889.1|38933.8|38893.8|38929.1|38889.1|3
1643036210000|2022-01-24 14:56:50|38926.5|38886.5|38931.5|38891.5|38936.5|38896.5|38926.5|38886.5|6
1643036220000|2022-01-24 14:57:00|38924.1|38884.1|38936.5|38896.5|38951.5|38911.5|38924.1|38884.1|15
1643036230000|2022-01-24 14:57:10|38939.1|38899.1|38943.8|38903.8|38943.8|38903.8|38934.1|38894.1|3
1643036240000|2022-01-24 14:57:20|38941.5|38901.5|38936.5|38896.5|38948.8|38908.8|38936.5|38896.5|3
1643036250000|2022-01-24 14:57:30|38948.8|38908.8|38943.8|38903.8|38956.5|38916.5|38938.8|38898.8|15
1643036270000|2022-01-24 14:57:50|38941.2|38901.2|38931.5|38891.5|38943.8|38903.8|38931.5|38891.5|3
1643036280000|2022-01-24 14:58:00|38934.1|38894.1|38943.8|38903.8|38943.8|38903.8|38926.5|38886.5|12
1643036290000|2022-01-24 14:58:10|38918.8|38878.8|38941.5|38901.5|38943.8|38903.8|38913.8|38873.8|23
1643036300000|2022-01-24 14:58:20|38943.8|38903.8|38908.8|38868.8|38943.8|38903.8|38908.8|38868.8|13
1643036310000|2022-01-24 14:58:30|38903.8|38863.8|38916.5|38876.5|38918.8|38878.8|38898.8|38858.8|5
1643036320000|2022-01-24 14:58:40|38918.8|38878.8|38928.8|38888.8|38928.8|38888.8|38916.5|38876.5|6
1643036330000|2022-01-24 14:58:50|38933.8|38893.8|38918.8|38878.8|38933.8|38893.8|38911.5|38871.5|8
1643036340000|2022-01-24 14:59:00|38923.8|38883.8|38923.8|38883.8|38923.8|38883.8|38918.8|38878.8|2
1643036350000|2022-01-24 14:59:10|38946.5|38906.5|38941.5|38901.5|38946.5|38906.5|38939.1|38899.1|18
1643036360000|2022-01-24 14:59:20|38943.8|38903.8|38943.8|38903.8|38954.1|38914.1|38936.5|38896.5|20
1643036370000|2022-01-24 14:59:30|38946.5|38906.5|38943.8|38903.8|38948.8|38908.8|38943.8|38903.8|10
1643036380000|2022-01-24 14:59:40|38948.8|38908.8|38958.8|38918.8|38958.8|38918.8|38948.8|38908.8|5
1643036390000|2022-01-24 14:59:50|38956.5|38916.5|38946.5|38906.5|38958.8|38918.8|38946.5|38906.5|8
1643036400000|2022-01-24 15:00:00|38951.5|38911.5|38906.5|38866.5|38951.5|38911.5|38906.5|38866.5|17
1643036410000|2022-01-24 15:00:10|38909.1|38869.1|38926.5|38886.5|38928.8|38888.8|38909.1|38869.1|10
1643036420000|2022-01-24 15:00:20|38919.1|38879.1|38926.5|38886.5|38926.5|38886.5|38919.1|38879.1|2
1643036430000|2022-01-24 15:00:30|38921.5|38881.5|38936.5|38896.5|38936.5|38896.5|38919.1|38879.1|13
1643036440000|2022-01-24 15:00:40|38953.8|38913.8|39009.1|38969.1|39011.5|38971.5|38953.8|38913.8|14
1643036450000|2022-01-24 15:00:50|39011.5|38971.5|38986.5|38946.5|39011.5|38971.5|38986.5|38946.5|6
1643036460000|2022-01-24 15:01:00|38989.1|38949.1|39004.1|38964.1|39004.1|38964.1|38989.1|38949.1|13
1643036500000|2022-01-24 15:01:40|38997.1|38957.1|38997.1|38957.1|38997.1|38957.1|38997.1|38957.1|0
1643036520000|2022-01-24 15:02:00|39001.8|38961.8|39001.8|38961.8|39001.8|38961.8|39001.8|38961.8|0
1643036530000|2022-01-24 15:02:10|38992.4|38952.4|38992.4|38952.4|38992.4|38952.4|38992.4|38952.4|0
1643036540000|2022-01-24 15:02:20|38984.1|38944.1|38981.8|38941.8|38984.1|38944.1|38981.8|38941.8|661
1643036550000|2022-01-24 15:02:30|38986.8|38946.8|38989.1|38949.1|38991.8|38951.8|38981.8|38941.8|12
1643036560000|2022-01-24 15:02:40|39001.8|38961.8|39001.8|38961.8|39019.1|38979.1|39001.8|38961.8|7
1643036570000|2022-01-24 15:02:50|39004.4|38964.4|39011.8|38971.8|39016.8|38976.8|39004.4|38964.4|4
1643036580000|2022-01-24 15:03:00|39009.1|38969.1|39001.8|38961.8|39009.1|38969.1|38999.4|38959.4|1
1643036590000|2022-01-24 15:03:10|38999.1|38959.1|39006.8|38966.8|39011.8|38971.8|38999.1|38959.1|6
1643036600000|2022-01-24 15:03:20|39006.5|38966.5|38989.1|38949.1|39006.5|38966.5|38989.1|38949.1|16
1643036610000|2022-01-24 15:03:30|38991.8|38951.8|38994.4|38954.4|38994.4|38954.4|38991.8|38951.8|10
1643036620000|2022-01-24 15:03:40|38996.8|38956.8|39001.8|38961.8|39009.1|38969.1|38996.8|38956.8|8
1643036630000|2022-01-24 15:03:50|39004.1|38964.1|38991.8|38951.8|39004.1|38964.1|38991.8|38951.8|12
1643036640000|2022-01-24 15:04:00|38996.8|38956.8|39021.8|38981.8|39021.8|38981.8|38994.1|38954.1|5
1643036650000|2022-01-24 15:04:10|39027.1|38987.1|39014.4|38974.4|39031.8|38991.8|39014.4|38974.4|20
1643036660000|2022-01-24 15:04:20|39019.4|38979.4|39054.4|39014.4|39064.4|39024.4|39019.4|38979.4|59
1643036670000|2022-01-24 15:04:30|39051.8|39011.8|39049.4|39009.4|39051.8|39011.8|39044.4|39004.4|6
1643036680000|2022-01-24 15:04:40|39051.8|39011.8|39031.8|38991.8|39051.8|39011.8|39021.8|38981.8|23
1643036690000|2022-01-24 15:04:50|39034.4|38994.4|39044.4|39004.4|39049.4|39009.4|39034.4|38994.4|3
1643036700000|2022-01-24 15:05:00|39047.1|39007.1|39029.4|38989.4|39047.1|39007.1|39029.4|38989.4|6
1643036790000|2022-01-24 15:06:30|39027.1|38987.1|39027.1|38987.1|39027.1|38987.1|39027.1|38987.1|0
1643036800000|2022-01-24 15:06:40|39015.4|38975.4|39015.4|38975.4|39015.4|38975.4|39015.4|38975.4|0
1643036820000|2022-01-24 15:07:00|39017.7|38977.7|39017.7|38977.7|39017.7|38977.7|39017.7|38977.7|0
1643036830000|2022-01-24 15:07:10|39038.8|38998.8|39038.8|38998.8|39038.8|38998.8|39038.8|38998.8|0
1643036840000|2022-01-24 15:07:20|39021.8|38981.8|39021.8|38981.8|39021.8|38981.8|39021.8|38981.8|353
1643036850000|2022-01-24 15:07:30|39011.8|38971.8|39014.4|38974.4|39019.1|38979.1|39011.8|38971.8|7
1643036860000|2022-01-24 15:07:40|39021.8|38981.8|39014.4|38974.4|39021.8|38981.8|39001.8|38961.8|14
1643036870000|2022-01-24 15:07:50|39016.8|38976.8|39011.8|38971.8|39021.8|38981.8|39011.8|38971.8|10
1643036880000|2022-01-24 15:08:00|39014.4|38974.4|38994.4|38954.4|39014.4|38974.4|38994.4|38954.4|29
1643036890000|2022-01-24 15:08:10|38999.4|38959.4|39011.8|38971.8|39021.8|38981.8|38999.4|38959.4|9
1643036900000|2022-01-24 15:08:20|39014.4|38974.4|39021.8|38981.8|39021.8|38981.8|39014.4|38974.4|2
1643036910000|2022-01-24 15:08:30|39011.8|38971.8|39011.8|38971.8|39014.4|38974.4|39011.8|38971.8|4
1643036920000|2022-01-24 15:08:40|38997.1|38957.1|38994.4|38954.4|39001.8|38961.8|38994.4|38954.4|7
1643036930000|2022-01-24 15:08:50|38991.8|38951.8|38971.8|38931.8|38991.8|38951.8|38961.8|38921.8|18
1643036940000|2022-01-24 15:09:00|38979.4|38939.4|38934.4|38894.4|38981.8|38941.8|38934.4|38894.4|62
1643036950000|2022-01-24 15:09:10|38929.4|38889.4|38924.4|38884.4|38936.8|38896.8|38919.4|38879.4|13
1643036960000|2022-01-24 15:09:20|38921.8|38881.8|38941.8|38901.8|38951.8|38911.8|38921.8|38881.8|12
1643036970000|2022-01-24 15:09:30|38944.4|38904.4|38941.8|38901.8|38944.4|38904.4|38939.4|38899.4|3
1643037070000|2022-01-24 15:11:10|38952.4|38912.4|38944.4|38904.4|38952.4|38912.4|38939.1|38899.1|153
1643037080000|2022-01-24 15:11:20|38941.8|38901.8|38941.8|38901.8|38944.4|38904.4|38933.8|38893.8|6
1643037090000|2022-01-24 15:11:30|38939.1|38899.1|38936.5|38896.5|38944.4|38904.4|38936.5|38896.5|9
1643037100000|2022-01-24 15:11:40|38933.8|38893.8|38931.1|38891.1|38939.1|38899.1|38928.5|38888.5|43
1643037110000|2022-01-24 15:11:50|38933.8|38893.8|38939.1|38899.1|38944.4|38904.4|38933.8|38893.8|40
1643037120000|2022-01-24 15:12:00|38936.5|38896.5|38952.4|38912.4|38952.4|38912.4|38933.8|38893.8|18
1643037130000|2022-01-24 15:12:10|38947.1|38907.1|38966.5|38926.5|38966.5|38926.5|38947.1|38907.1|20
1643037140000|2022-01-24 15:12:20|38971.5|38931.5|38994.1|38954.1|38994.1|38954.1|38969.1|38929.1|9
1643037150000|2022-01-24 15:12:30|38991.5|38951.5|38984.1|38944.1|38991.5|38951.5|38974.1|38934.1|8
1643037160000|2022-01-24 15:12:40|38979.1|38939.1|38974.1|38934.1|38979.1|38939.1|38971.8|38931.8|2
1643037170000|2022-01-24 15:12:50|38976.5|38936.5|38976.5|38936.5|38976.5|38936.5|38969.1|38929.1|4
1643037180000|2022-01-24 15:13:00|38979.1|38939.1|38979.1|38939.1|38986.5|38946.5|38976.5|38936.5|8
1643037190000|2022-01-24 15:13:10|38981.5|38941.5|38989.1|38949.1|38989.1|38949.1|38976.5|38936.5|5
1643037200000|2022-01-24 15:13:20|38991.5|38951.5|38989.1|38949.1|38991.5|38951.5|38984.1|38944.1|3
1643037210000|2022-01-24 15:13:30|38984.1|38944.1|38984.1|38944.1|38984.1|38944.1|38984.1|38944.1|0
1643037220000|2022-01-24 15:13:40|38986.5|38946.5|38989.1|38949.1|38989.1|38949.1|38984.1|38944.1|5
1643037230000|2022-01-24 15:13:50|38991.8|38951.8|38999.1|38959.1|39004.1|38964.1|38991.8|38951.8|24
1643037240000|2022-01-24 15:14:00|39001.8|38961.8|39004.1|38964.1|39004.1|38964.1|39001.8|38961.8|0
1643037300000|2022-01-24 15:15:00|39033.4|38993.4|39036|38996|39036|38996|39033.4|38993.4|292
1643037310000|2022-01-24 15:15:10|39030.7|38990.7|39030.7|38990.7|39030.7|38990.7|39030.7|38990.7|9
1643037320000|2022-01-24 15:15:20|39028|38988|39020.1|38980.1|39030.7|38990.7|39020.1|38980.1|8
1643037330000|2022-01-24 15:15:30|39014.7|38974.7|39012.1|38972.1|39014.7|38974.7|39012.1|38972.1|8
1643037340000|2022-01-24 15:15:40|39014.7|38974.7|39009.4|38969.4|39014.7|38974.7|39009.4|38969.4|11
1643037350000|2022-01-24 15:15:50|39012.1|38972.1|39031.1|38991.1|39036.5|38996.5|39009.4|38969.4|28
1643037360000|2022-01-24 15:16:00|39033.8|38993.8|39028.8|38988.8|39036.5|38996.5|39028.8|38988.8|22
1643037520000|2022-01-24 15:18:40|39045.2|39005.2|39045.2|39005.2|39045.2|39005.2|39045.2|39005.2|0
1643037550000|2022-01-24 15:19:10|39035.8|38995.8|39035.8|38995.8|39035.8|38995.8|39035.8|38995.8|0
1643037560000|2022-01-24 15:19:20|39028.8|38988.8|39023.5|38983.5|39028.8|38988.8|39023.5|38983.5|567
1643037570000|2022-01-24 15:19:30|39021.1|38981.1|39041.1|39001.1|39041.1|39001.1|39011.1|38971.1|12
1643037580000|2022-01-24 15:19:40|39046.1|39006.1|39056.1|39016.1|39056.1|39016.1|39046.1|39006.1|9
1643037590000|2022-01-24 15:19:50|39053.5|39013.5|39041.1|39001.1|39053.5|39013.5|39041.1|39001.1|0
1643037600000|2022-01-24 15:20:00|39048.8|39008.8|39031.1|38991.1|39051.1|39011.1|39026.1|38986.1|17
1643037610000|2022-01-24 15:20:10|39028.8|38988.8|39023.5|38983.5|39028.8|38988.8|39023.5|38983.5|3
1643037620000|2022-01-24 15:20:20|39021.1|38981.1|39023.8|38983.8|39028.8|38988.8|39021.1|38981.1|13
1643037630000|2022-01-24 15:20:30|39021.1|38981.1|39021.1|38981.1|39031.1|38991.1|39011.1|38971.1|21
1643037640000|2022-01-24 15:20:40|39023.8|38983.8|39023.8|38983.8|39031.1|38991.1|39023.8|38983.8|2
1643037650000|2022-01-24 15:20:50|39026.1|38986.1|39026.1|38986.1|39026.1|38986.1|39021.1|38981.1|6
1643037660000|2022-01-24 15:21:00|39023.8|38983.8|39031.1|38991.1|39038.8|38998.8|39023.8|38983.8|13
1643037670000|2022-01-24 15:21:10|39036.1|38996.1|39031.1|38991.1|39038.5|38998.5|39028.8|38988.8|1
1643037680000|2022-01-24 15:21:20|39033.8|38993.8|39056.1|39016.1|39056.1|39016.1|39033.8|38993.8|8
1643037690000|2022-01-24 15:21:30|39053.8|39013.8|39056.1|39016.1|39058.8|39018.8|39053.8|39013.8|3
1643037820000|2022-01-24 15:23:40|39053.5|39013.5|39053.5|39013.5|39053.5|39013.5|39053.5|39013.5|140
1643037830000|2022-01-24 15:23:50|39046.4|39006.4|39036.4|38996.4|39046.4|39006.4|39036.4|38996.4|2
1643037840000|2022-01-24 15:24:00|39034.1|38994.1|39054.1|39014.1|39056.4|39016.4|39034.1|38994.1|23
1643037850000|2022-01-24 15:24:10|39049.1|39009.1|39064.1|39024.1|39064.1|39024.1|39049.1|39009.1|33
1643037860000|2022-01-24 15:24:20|39074.1|39034.1|39089.1|39049.1|39094.1|39054.1|39074.1|39034.1|25
1643037870000|2022-01-24 15:24:30|||||||||3
1643037890000|2022-01-24 15:24:50|39086.4|39046.4|39086.4|39046.4|39086.4|39046.4|39086.4|39046.4|73
1643037900000|2022-01-24 15:25:00|39081.1|39041.1|39078.5|39038.5|39081.1|39041.1|39075.8|39035.8|20
1643037910000|2022-01-24 15:25:10|39081.1|39041.1|39099.7|39059.7|39102.4|39062.4|39078.5|39038.5|26
1643037920000|2022-01-24 15:25:20|39097.1|39057.1|39099.7|39059.7|39102.4|39062.4|39097.1|39057.1|54
1643037930000|2022-01-24 15:25:30|39097.1|39057.1|39115.7|39075.7|39121|39081|39094.4|39054.4|32
1643037940000|2022-01-24 15:25:40|39118.3|39078.3|39115.7|39075.7|39118.3|39078.3|39107.7|39067.7|6
1643037950000|2022-01-24 15:25:50|39110.4|39070.4|39097.1|39057.1|39110.4|39070.4|39097.1|39057.1|6
1643037960000|2022-01-24 15:26:00|39099.7|39059.7|39083.8|39043.8|39099.7|39059.7|39081.1|39041.1|14
1643037970000|2022-01-24 15:26:10|39086.4|39046.4|39089.1|39049.1|39094.4|39054.4|39086.4|39046.4|11
1643037980000|2022-01-24 15:26:20|39086.4|39046.4|39094.4|39054.4|39097.1|39057.1|39086.4|39046.4|18
1643037990000|2022-01-24 15:26:30|39097.1|39057.1|39089.1|39049.1|39097.1|39057.1|39086.4|39046.4|5
1643038000000|2022-01-24 15:26:40|39091.8|39051.8|39096.8|39056.8|39101.8|39061.8|39091.8|39051.8|7
1643038010000|2022-01-24 15:26:50|39094.4|39054.4|39086.8|39046.8|39096.8|39056.8|39081.8|39041.8|15
1643038020000|2022-01-24 15:27:00|39089.4|39049.4|39101.8|39061.8|39109.4|39069.4|39089.4|39049.4|9
1643038030000|2022-01-24 15:27:10|39099.4|39059.4|39107.1|39067.1|39109.1|39069.1|39099.4|39059.4|1
1643038040000|2022-01-24 15:27:20|39109.4|39069.4|39134.4|39094.4|39134.4|39094.4|39101.8|39061.8|7
1643038110000|2022-01-24 15:28:30|39148.5|39108.5|39148.5|39108.5|39148.5|39108.5|39148.5|39108.5|0
1643038120000|2022-01-24 15:28:40|39134.4|39094.4|39134.4|39094.4|39134.4|39094.4|39134.4|39094.4|0
1643038140000|2022-01-24 15:29:00|39139.1|39099.1|39139.1|39099.1|39139.1|39099.1|39139.1|39099.1|0
1643038150000|2022-01-24 15:29:10|39143.8|39103.8|39143.8|39103.8|39143.8|39103.8|39143.8|39103.8|0
1643038170000|2022-01-24 15:29:30|39148.5|39108.5|39148.5|39108.5|39148.5|39108.5|39148.5|39108.5|0
1643038180000|2022-01-24 15:29:40|39143.8|39103.8|39143.8|39103.8|39143.8|39103.8|39143.8|39103.8|0
1643038200000|2022-01-24 15:30:00|39174.2|39134.2|39181.7|39141.7|39211.7|39171.7|39161.7|39121.7|597
1643038210000|2022-01-24 15:30:10|39187.1|39147.1|39206.7|39166.7|39209.4|39169.4|39187.1|39147.1|22
1643038220000|2022-01-24 15:30:20|39194.4|39154.4|39221.7|39181.7|39221.7|39181.7|39189.4|39149.4|51
1643038230000|2022-01-24 15:30:30|39231.7|39191.7|39244.4|39204.4|39251.7|39211.7|39231.7|39191.7|44
1643038240000|2022-01-24 15:30:40|39241.7|39201.7|39239.4|39199.4|39254.4|39214.4|39239.4|39199.4|39
1643038250000|2022-01-24 15:30:50|39234.1|39194.1|39181.7|39141.7|39239.4|39199.4|39181.7|39141.7|39
1643038260000|2022-01-24 15:31:00|39186.7|39146.7|39201.7|39161.7|39201.7|39161.7|39186.7|39146.7|18
1643038270000|2022-01-24 15:31:10|39199.4|39159.4|39184.1|39144.1|39214.4|39174.4|39166.4|39126.4|34
1643038280000|2022-01-24 15:31:20|39178.8|39138.8|39194.4|39154.4|39201.7|39161.7|39174.1|39134.1|23
1643038290000|2022-01-24 15:31:30|39196.7|39156.7|39194.4|39154.4|39196.7|39156.7|39194.4|39154.4|1
1643038330000|2022-01-24 15:32:10|39178|39138|39178|39138|39178|39138|39178|39138|0
1643038350000|2022-01-24 15:32:30|39173.3|39133.3|39173.3|39133.3|39173.3|39133.3|39173.3|39133.3|0
1643038400000|2022-01-24 15:33:20|39138.8|39098.8|39130.8|39090.8|39144.1|39104.1|39130.8|39090.8|119
1643038410000|2022-01-24 15:33:30|39133.5|39093.5|39130.8|39090.8|39133.5|39093.5|39130.8|39090.8|1
1643038420000|2022-01-24 15:33:40|39133.5|39093.5|39136.1|39096.1|39136.1|39096.1|39130.8|39090.8|1
1643038430000|2022-01-24 15:33:50|39133.5|39093.5|39133.5|39093.5|39136.1|39096.1|39133.5|39093.5|5
1643038440000|2022-01-24 15:34:00|39136.1|39096.1|39138.8|39098.8|39138.8|39098.8|39133.5|39093.5|9
1643038450000|2022-01-24 15:34:10|39136.1|39096.1|39130.8|39090.8|39136.1|39096.1|39130.8|39090.8|15
1643038460000|2022-01-24 15:34:20|39128.1|39088.1|39141.4|39101.4|39144.1|39104.1|39128.1|39088.1|3
1643038470000|2022-01-24 15:34:30|39144.1|39104.1|39138.8|39098.8|39144.1|39104.1|39138.8|39098.8|3
1643038650000|2022-01-24 15:37:30|39207.8|39167.8|39207.8|39167.8|39213.2|39173.2|39199.9|39159.9|561
1643038660000|2022-01-24 15:37:40|39210.5|39170.5|39205.2|39165.2|39215.8|39175.8|39205.2|39165.2|16
1643038670000|2022-01-24 15:37:50|39202.5|39162.5|39199.9|39159.9|39207.8|39167.8|39197.2|39157.2|9
1643038680000|2022-01-24 15:38:00|39197.2|39157.2|39186.6|39146.6|39197.2|39157.2|39178.6|39138.6|18
1643038690000|2022-01-24 15:38:10|39191.9|39151.9|39191.9|39151.9|39191.9|39151.9|39191.9|39151.9|7
1643038700000|2022-01-24 15:38:20|39197.2|39157.2|39194.6|39154.6|39199.9|39159.9|39191.9|39151.9|24
1643038710000|2022-01-24 15:38:30|39197.2|39157.2|39194.6|39154.6|39202.5|39162.5|39194.6|39154.6|6
1643038720000|2022-01-24 15:38:40|39197.2|39157.2|39205.2|39165.2|39205.2|39165.2|39197.2|39157.2|4
1643038730000|2022-01-24 15:38:50|39207.8|39167.8|39191.9|39151.9|39207.8|39167.8|39191.9|39151.9|18
1643038740000|2022-01-24 15:39:00|39186.6|39146.6|39191.9|39151.9|39191.9|39151.9|39183.9|39143.9|15
1643038750000|2022-01-24 15:39:10|39189.2|39149.2|39186.6|39146.6|39189.2|39149.2|39181.3|39141.3|10
1643038760000|2022-01-24 15:39:20|39183.9|39143.9|39181.3|39141.3|39183.9|39143.9|39181.3|39141.3|1
1643038770000|2022-01-24 15:39:30|39183.9|39143.9|39189.2|39149.2|39189.2|39149.2|39183.9|39143.9|14
1643038780000|2022-01-24 15:39:40|39186.6|39146.6|39202.5|39162.5|39202.5|39162.5|39186.6|39146.6|4
1643038790000|2022-01-24 15:39:50|39197.2|39157.2|39189.2|39149.2|39197.2|39157.2|39189.2|39149.2|21
1643038800000|2022-01-24 15:40:00|39191.9|39151.9|39194.5|39154.5|39197.2|39157.2|39191.9|39151.9|10
1643038810000|2022-01-24 15:40:10|39191.9|39151.9|39181.3|39141.3|39197.2|39157.2|39181.3|39141.3|3
1643038820000|2022-01-24 15:40:20|39176|39136|39178.6|39138.6|39186.6|39146.6|39176|39136|8
1643038830000|2022-01-24 15:40:30|39176|39136|39176|39136|39178.6|39138.6|39176|39136|1
1643038840000|2022-01-24 15:40:40|39178.6|39138.6|39178.6|39138.6|39178.6|39138.6|39176|39136|3
1643038850000|2022-01-24 15:40:50|39176|39136|39168|39128|39176|39136|39168|39128|3
1643038860000|2022-01-24 15:41:00|39173.3|39133.3|39178.6|39138.6|39181.3|39141.3|39173.3|39133.3|13
1643038870000|2022-01-24 15:41:10|39181.3|39141.3|39189.2|39149.2|39189.2|39149.2|39181.3|39141.3|1
1643038880000|2022-01-24 15:41:20|39183.9|39143.9|39176|39136|39183.9|39143.9|39176|39136|4
1643038890000|2022-01-24 15:41:30|39178.6|39138.6|39165.3|39125.3|39178.6|39138.6|39165.3|39125.3|3
1643038900000|2022-01-24 15:41:40|39162.7|39122.7|39168|39128|39173.3|39133.3|39162.7|39122.7|2
1643038910000|2022-01-24 15:41:50|39170.6|39130.6|39162.7|39122.7|39170.6|39130.6|39157.4|39117.4|16
1643038920000|2022-01-24 15:42:00|39160|39120|39175.9|39135.9|39175.9|39135.9|39160|39120|44
1643038930000|2022-01-24 15:42:10|39173.3|39133.3|39173.3|39133.3|39175.9|39135.9|39170.6|39130.6|4
1643038940000|2022-01-24 15:42:20|||||||||1
1643038950000|2022-01-24 15:42:30|39170.6|39130.6|39170.6|39130.6|39170.6|39130.6|39170.6|39130.6|1
1643038960000|2022-01-24 15:42:40|39173.3|39133.3|39173.3|39133.3|39173.3|39133.3|39170.6|39130.6|3
1643038970000|2022-01-24 15:42:50|39175.9|39135.9|39165.3|39125.3|39175.9|39135.9|39162.7|39122.7|4
1643038980000|2022-01-24 15:43:00|39168|39128|39191.7|39151.7|39191.7|39151.7|39168|39128|6
1643038990000|2022-01-24 15:43:10|39194.4|39154.4|39194.4|39154.4|39199.4|39159.4|39194.4|39154.4|2
1643039000000|2022-01-24 15:43:20|39197|39157|39183.8|39143.8|39197|39157|39183.8|39143.8|8
1643039010000|2022-01-24 15:43:30|39186.4|39146.4|39189.1|39149.1|39191.7|39151.7|39183.8|39143.8|1
1643039020000|2022-01-24 15:43:40|39191.7|39151.7|39189.1|39149.1|39191.7|39151.7|39189.1|39149.1|2
1643039030000|2022-01-24 15:43:50|39191.7|39151.7|39189.1|39149.1|39191.7|39151.7|39189.1|39149.1|0
1643039040000|2022-01-24 15:44:00|39191.7|39151.7|39194.4|39154.4|39199.7|39159.7|39189.1|39149.1|11
1643039050000|2022-01-24 15:44:10|39199.7|39159.7|39197|39157|39199.7|39159.7|39197|39157|2
1643039060000|2022-01-24 15:44:20|39199.7|39159.7|39199.7|39159.7|39202.3|39162.3|39197|39157|5
1643039070000|2022-01-24 15:44:30|39197|39157|39189.1|39149.1|39197|39157|39186.4|39146.4|15
1643039080000|2022-01-24 15:44:40|39191.7|39151.7|39189.1|39149.1|39191.7|39151.7|39189.1|39149.1|1
1643039160000|2022-01-24 15:46:00|39197|39157|39199.7|39159.7|39199.7|39159.7|39197|39157|81
1643039170000|2022-01-24 15:46:10|39202.3|39162.3|39199.7|39159.7|39202.3|39162.3|39199.7|39159.7|1
1643039180000|2022-01-24 15:46:20|39202.3|39162.3|39202.3|39162.3|39202.3|39162.3|39202.3|39162.3|4
1643039190000|2022-01-24 15:46:30|39197|39157|39197|39157|39197|39157|39197|39157|1
1643039200000|2022-01-24 15:46:40|39194.4|39154.4|39194.4|39154.4|39194.4|39154.4|39194.4|39154.4|1
1643039210000|2022-01-24 15:46:50|39191.7|39151.7|39199.7|39159.7|39199.7|39159.7|39181.1|39141.1|31
1643039220000|2022-01-24 15:47:00|39202.3|39162.3|39205|39165|39205|39165|39199.7|39159.7|1
1643039230000|2022-01-24 15:47:10|39207.7|39167.7|39215.6|39175.6|39218.3|39178.3|39207.7|39167.7|6
1643039240000|2022-01-24 15:47:20|39213|39173|39210.3|39170.3|39213|39173|39202.3|39162.3|8
1643039250000|2022-01-24 15:47:30|39213|39173|39220.9|39180.9|39223.6|39183.6|39213|39173|3
1643039260000|2022-01-24 15:47:40|39218.3|39178.3|39239.4|39199.4|39239.4|39199.4|39215.6|39175.6|12
1643039270000|2022-01-24 15:47:50|39241.7|39201.7|39241.7|39201.7|39249.4|39209.4|39221.7|39181.7|13
1643039280000|2022-01-24 15:48:00|39236.7|39196.7|39249.1|39209.1|39251.7|39211.7|39236.7|39196.7|8
1643039290000|2022-01-24 15:48:10|39251.7|39211.7|39251.7|39211.7|39254.1|39214.1|39251.7|39211.7|0
1643039300000|2022-01-24 15:48:20|39244.1|39204.1|39251.7|39211.7|39251.7|39211.7|39234.1|39194.1|7
1643039310000|2022-01-24 15:48:30|39241.7|39201.7|39266.7|39226.7|39271.7|39231.7|39241.7|39201.7|51
1643039320000|2022-01-24 15:48:40|39269.1|39229.1|39279.1|39239.1|39279.1|39239.1|39264.1|39224.1|7
1643039330000|2022-01-24 15:48:50|39276.7|39236.7|39319.4|39279.4|39329.4|39289.4|39271.7|39231.7|11
1643039340000|2022-01-24 15:49:00|39331.7|39291.7|39341.7|39301.7|39351.7|39311.7|39331.7|39291.7|21
1643039350000|2022-01-24 15:49:10|39344.4|39304.4|39314.4|39274.4|39351.7|39311.7|39314.4|39274.4|22
1643039360000|2022-01-24 15:49:20|39311.7|39271.7|39307|39267|39329.4|39289.4|39301.7|39261.7|10
1643039370000|2022-01-24 15:49:30|39314.4|39274.4|39254.4|39214.4|39314.4|39274.4|39254.4|39214.4|30
1643039380000|2022-01-24 15:49:40|39259.1|39219.1|39244.4|39204.4|39259.1|39219.1|39236.7|39196.7|3
1643039390000|2022-01-24 15:49:50|39246.7|39206.7|39249.1|39209.1|39251.7|39211.7|39236.7|39196.7|9
1643039400000|2022-01-24 15:50:00|39251.7|39211.7|39251.7|39211.7|39251.7|39211.7|39239.4|39199.4|6
1643039410000|2022-01-24 15:50:10|39249.4|39209.4|39241.7|39201.7|39261.7|39221.7|39229.4|39189.4|5
1643039420000|2022-01-24 15:50:20|39239.1|39199.1|39241.7|39201.7|39249.1|39209.1|39226.7|39186.7|17
1643039520000|2022-01-24 15:52:00|39252.3|39212.3|39255|39215|39255|39215|39252.3|39212.3|85
1643039530000|2022-01-24 15:52:10|39257.6|39217.6|39247|39207|39257.6|39217.6|39247|39207|2
1643039540000|2022-01-24 15:52:20|||||||||7
1643039580000|2022-01-24 15:53:00|39257.6|39217.6|39257.6|39217.6|39257.6|39217.6|39257.6|39217.6|79
1643039590000|2022-01-24 15:53:10|39263|39223|39260.3|39220.3|39268.3|39228.3|39260.3|39220.3|12
1643039600000|2022-01-24 15:53:20|39263|39223|39263|39223|39265.6|39225.6|39255|39215|73
1643039610000|2022-01-24 15:53:30|39268.3|39228.3|39249.7|39209.7|39268.3|39228.3|39249.7|39209.7|15
1643039620000|2022-01-24 15:53:40|39244.4|39204.4|39231.1|39191.1|39244.4|39204.4|39225.8|39185.8|26
1643039630000|2022-01-24 15:53:50|39228.4|39188.4|39217.8|39177.8|39228.4|39188.4|39217.8|39177.8|2
1643039640000|2022-01-24 15:54:00|39220.5|39180.5|39231.1|39191.1|39231.1|39191.1|39220.5|39180.5|14
1643039650000|2022-01-24 15:54:10|39233.7|39193.7|39233.7|39193.7|39236.4|39196.4|39231.1|39191.1|5
1643039660000|2022-01-24 15:54:20|39231.1|39191.1|39233.7|39193.7|39236.4|39196.4|39231.1|39191.1|2
1643039670000|2022-01-24 15:54:30|39225.8|39185.8|39217.8|39177.8|39225.8|39185.8|39212.5|39172.5|8
1643039680000|2022-01-24 15:54:40|39215.2|39175.2|39212.5|39172.5|39220.5|39180.5|39212.5|39172.5|10
1643039690000|2022-01-24 15:54:50|39207.2|39167.2|39207.2|39167.2|39212.5|39172.5|39204.5|39164.5|5
1643039700000|2022-01-24 15:55:00|39209.8|39169.8|39209.8|39169.8|39215.2|39175.2|39207.2|39167.2|4
1643039710000|2022-01-24 15:55:10|39207.2|39167.2|39209.8|39169.8|39209.8|39169.8|39204.5|39164.5|6
1643039720000|2022-01-24 15:55:20|39207.2|39167.2|39209.8|39169.8|39212.5|39172.5|39207.2|39167.2|3
1643039730000|2022-01-24 15:55:30|39207.2|39167.2|39204.5|39164.5|39207.2|39167.2|39201.9|39161.9|2
1643039740000|2022-01-24 15:55:40|39209.8|39169.8|39141.4|39101.4|39209.8|39169.8|39141.4|39101.4|15
1643039750000|2022-01-24 15:55:50|39139.1|39099.1|39134.1|39094.1|39139.1|39099.1|39129.1|39089.1|7
1643039760000|2022-01-24 15:56:00|39136.7|39096.7|39129.1|39089.1|39139.1|39099.1|39129.1|39089.1|3
1643039770000|2022-01-24 15:56:10|39131.4|39091.4|39136.4|39096.4|39139.1|39099.1|39131.4|39091.4|2
1643039780000|2022-01-24 15:56:20|39134.1|39094.1|39129|39089|39134.1|39094.1|39129|39089|1
1643039790000|2022-01-24 15:56:30|39131.4|39091.4|39136.4|39096.4|39136.4|39096.4|39126.4|39086.4|1
1643039800000|2022-01-24 15:56:40|39151.4|39111.4|39139|39099|39154|39114|39139|39099|13
1643039810000|2022-01-24 15:56:50|39136.4|39096.4|39139|39099|39139|39099|39134|39094|14
1643039820000|2022-01-24 15:57:00|39146.4|39106.4|39144|39104|39146.4|39106.4|39139|39099|2
1643039830000|2022-01-24 15:57:10|39146.4|39106.4|39159|39119|39166.4|39126.4|39139|39099|9
1643039840000|2022-01-24 15:57:20|39154|39114|39154|39114|39169|39129|39154|39114|3
1643039850000|2022-01-24 15:57:30|39161.7|39121.7|39171.4|39131.4|39171.4|39131.4|39154|39114|6
1643039860000|2022-01-24 15:57:40|39169|39129|39159|39119|39174|39134|39159|39119|9
1643039870000|2022-01-24 15:57:50|39156.4|39116.4|39154|39114|39156.4|39116.4|39149|39109|1
1643039880000|2022-01-24 15:58:00|39151.4|39111.4|39149|39109|39154|39114|39149|39109|1
1643039890000|2022-01-24 15:58:10|39141.4|39101.4|39139|39099|39144|39104|39134|39094|12
1643039900000|2022-01-24 15:58:20|39141.7|39101.7|39139|39099|39144|39104|39139|39099|2
1643039910000|2022-01-24 15:58:30|39144|39104|39146.4|39106.4|39146.4|39106.4|39139|39099|1
1643039920000|2022-01-24 15:58:40|39154|39114|39146.4|39106.4|39154|39114|39146.4|39106.4|5
1643039930000|2022-01-24 15:58:50|39149|39109|39144|39104|39149|39109|39144|39104|1
1643039940000|2022-01-24 15:59:00|39146.4|39106.4|39144|39104|39146.4|39106.4|39139|39099|1
1643039950000|2022-01-24 15:59:10|39146.4|39106.4|39169|39129|39169|39129|39144|39104|4
1643039960000|2022-01-24 15:59:20|39176.4|39136.4|39166.4|39126.4|39176.4|39136.4|39161.4|39121.4|4
1643039970000|2022-01-24 15:59:30|39164|39124|39159|39119|39164|39124|39156.4|39116.4|5
1643039980000|2022-01-24 15:59:40|39164|39124|39173.7|39133.7|39176.4|39136.4|39161.4|39121.4|16
1643039990000|2022-01-24 15:59:50|39171.1|39131.1|39176.4|39136.4|39176.4|39136.4|39168.7|39128.7|2
1643040000000|2022-01-24 16:00:00|39173.7|39133.7|39173.7|39133.7|39173.7|39133.7|39173.7|39133.7|4
1643040010000|2022-01-24 16:00:10|39176.4|39136.4|39168.7|39128.7|39176.4|39136.4|39168.7|39128.7|4
1643040020000|2022-01-24 16:00:20|||||||||1
1643040030000|2022-01-24 16:00:30|39166.4|39126.4|39158.7|39118.7|39166.4|39126.4|39156.4|39116.4|7
1643040040000|2022-01-24 16:00:40|39156.4|39116.4|39163.7|39123.7|39166.4|39126.4|39153.7|39113.7|2
1643040050000|2022-01-24 16:00:50|39166.4|39126.4|39161.4|39121.4|39166.4|39126.4|39156.4|39116.4|4
1643040060000|2022-01-24 16:01:00|39158.7|39118.7|39166.4|39126.4|39166.4|39126.4|39156.4|39116.4|6
1643040070000|2022-01-24 16:01:10|39156.4|39116.4|39156.4|39116.4|39161.4|39121.4|39153.7|39113.7|2
1643040080000|2022-01-24 16:01:20|39151.4|39111.4|39146.4|39106.4|39153.7|39113.7|39146.4|39106.4|0
1643040100000|2022-01-24 16:01:40|39154|39114|39148.7|39108.7|39156.4|39116.4|39148.7|39108.7|4
1643040110000|2022-01-24 16:01:50|39146.4|39106.4|39136.4|39096.4|39153.7|39113.7|39131.4|39091.4|8
1643040120000|2022-01-24 16:02:00|39133.7|39093.7|39146.4|39106.4|39156.4|39116.4|39133.7|39093.7|12
1643040130000|2022-01-24 16:02:10|39148.7|39108.7|39156.4|39116.4|39156.4|39116.4|39148.7|39108.7|2
1643040140000|2022-01-24 16:02:20|39148.7|39108.7|39146.4|39106.4|39148.7|39108.7|39143.7|39103.7|4
1643040150000|2022-01-24 16:02:30|39143.7|39103.7|39156.4|39116.4|39156.4|39116.4|39143.7|39103.7|1
1643040160000|2022-01-24 16:02:40|39166.4|39126.4|39146.4|39106.4|39166.4|39126.4|39146.4|39106.4|2
1643040170000|2022-01-24 16:02:50|39156.4|39116.4|39154|39114|39156.4|39116.4|39146.4|39106.4|4
1643040180000|2022-01-24 16:03:00|39156.4|39116.4|39146.4|39106.4|39156.4|39116.4|39141.4|39101.4|4
1643040190000|2022-01-24 16:03:10|39141.4|39101.4|39129|39089|39141.4|39101.4|39126.4|39086.4|4
1643040200000|2022-01-24 16:03:20|39128.7|39088.7|39131.4|39091.4|39136.4|39096.4|39126.4|39086.4|3
1643040210000|2022-01-24 16:03:30|39136.4|39096.4|39129|39089|39136.4|39096.4|39124|39084|9
1643040220000|2022-01-24 16:03:40|39126.4|39086.4|39131.4|39091.4|39136.4|39096.4|39126.4|39086.4|3
1643040230000|2022-01-24 16:03:50|39126.4|39086.4|39126.4|39086.4|39126.4|39086.4|39116.4|39076.4|2
1643040240000|2022-01-24 16:04:00|39123.7|39083.7|39121.4|39081.4|39123.7|39083.7|39121.4|39081.4|1
1643040250000|2022-01-24 16:04:10|39123.7|39083.7|39126.4|39086.4|39126.4|39086.4|39121.4|39081.4|5
1643040260000|2022-01-24 16:04:20|39136.4|39096.4|39123.7|39083.7|39136.4|39096.4|39116.4|39076.4|3
1643040270000|2022-01-24 16:04:30|39121.4|39081.4|39116.4|39076.4|39124|39084|39116.4|39076.4|2
1643040280000|2022-01-24 16:04:40|39106.4|39066.4|39091.4|39051.4|39116.4|39076.4|39091.4|39051.4|14
1643040290000|2022-01-24 16:04:50|39081.4|39041.4|39061.4|39021.4|39086.4|39046.4|39054|39014|8
1643040300000|2022-01-24 16:05:00|39064|39024|39071.4|39031.4|39076.4|39036.4|39059|39019|8
1643040310000|2022-01-24 16:05:10|39069|39029|39066.4|39026.4|39073.7|39033.7|39064|39024|1
1643040320000|2022-01-24 16:05:20|39073.7|39033.7|39066.4|39026.4|39073.7|39033.7|39046.4|39006.4|30
1643040330000|2022-01-24 16:05:30|39063.7|39023.7|39076.4|39036.4|39076.4|39036.4|39063.7|39023.7|3
1643040340000|2022-01-24 16:05:40|39073.7|39033.7|39076.4|39036.4|39076.4|39036.4|39066.4|39026.4|1
1643040350000|2022-01-24 16:05:50|39069|39029|39076.4|39036.4|39076.4|39036.4|39069|39029|0
1643040360000|2022-01-24 16:06:00|39073.7|39033.7|39073.7|39033.7|39076.4|39036.4|39066.4|39026.4|2
1643040370000|2022-01-24 16:06:10|39069|39029|39073.7|39033.7|39076.4|39036.4|39069|39029|0
1643040380000|2022-01-24 16:06:20|39068.7|39028.7|39064|39024|39068.7|39028.7|39056.4|39016.4|7
1643040390000|2022-01-24 16:06:30|39059|39019|39056.4|39016.4|39061.4|39021.4|39056.4|39016.4|1
1643040400000|2022-01-24 16:06:40|39061.7|39021.7|39064|39024|39066.4|39026.4|39061.7|39021.7|9
1643040410000|2022-01-24 16:06:50|39059|39019|39066.4|39026.4|39066.4|39026.4|39059|39019|1
1643040420000|2022-01-24 16:07:00|||||||||1
1643040440000|2022-01-24 16:07:20|39068.7|39028.7|39058.7|39018.7|39068.7|39028.7|39058.7|39018.7|12
1643040450000|2022-01-24 16:07:30|39053.4|39013.4|39043.7|39003.7|39053.4|39013.4|39043.7|39003.7|6
1643040460000|2022-01-24 16:07:40|39051.1|39011.1|39046.1|39006.1|39051.1|39011.1|39046.1|39006.1|0
1643040470000|2022-01-24 16:07:50|39043.7|39003.7|39048.7|39008.7|39051.1|39011.1|39043.7|39003.7|1
1643040480000|2022-01-24 16:08:00|39043.4|39003.4|39038.7|38998.7|39043.4|39003.4|39038.7|38998.7|3
1643040490000|2022-01-24 16:08:10|39041.1|39001.1|39038.7|38998.7|39041.1|39001.1|39038.7|38998.7|3
1643040500000|2022-01-24 16:08:20|39041.1|39001.1|39043.7|39003.7|39051.1|39011.1|39038.7|38998.7|18
1643040510000|2022-01-24 16:08:30|39041.1|39001.1|39043.7|39003.7|39043.7|39003.7|39041.1|39001.1|1
1643040520000|2022-01-24 16:08:40|39046.1|39006.1|39051.1|39011.1|39051.1|39011.1|39046.1|39006.1|0
1643040530000|2022-01-24 16:08:50|39048.7|39008.7|39051.1|39011.1|39051.1|39011.1|39048.7|39008.7|0
1643040540000|2022-01-24 16:09:00|39053.7|39013.7|39051.1|39011.1|39056.4|39016.4|39051.1|39011.1|6
1643040550000|2022-01-24 16:09:10|39053.7|39013.7|39048.7|39008.7|39056.1|39016.1|39048.7|39008.7|0
1643040560000|2022-01-24 16:09:20|39051.1|39011.1|39043.7|39003.7|39051.1|39011.1|39038.7|38998.7|4
1643040570000|2022-01-24 16:09:30|||||||||2
1643040580000|2022-01-24 16:09:40|39051.1|39011.1|39051.1|39011.1|39051.1|39011.1|39051.1|39011.1|1
1643040590000|2022-01-24 16:09:50|39048.7|39008.7|39036.1|38996.1|39048.7|39008.7|39036.1|38996.1|1
1643040600000|2022-01-24 16:10:00|39041.1|39001.1|39043.7|39003.7|39046.1|39006.1|39041.1|39001.1|6
1643040610000|2022-01-24 16:10:10|39041.1|39001.1|39043.7|39003.7|39043.7|39003.7|39041.1|39001.1|1
1643040620000|2022-01-24 16:10:20|39041.1|39001.1|39061.1|39021.1|39063.4|39023.4|39041.1|39001.1|11
1643040630000|2022-01-24 16:10:30|39058.7|39018.7|39043.7|39003.7|39058.7|39018.7|39041.1|39001.1|5
1643040640000|2022-01-24 16:10:40|39046.4|39006.4|39061.1|39021.1|39068.7|39028.7|39046.4|39006.4|24
1643040650000|2022-01-24 16:10:50|39063.7|39023.7|39071.1|39031.1|39071.1|39031.1|39061.1|39021.1|3
1643040660000|2022-01-24 16:11:00|39073.7|39033.7|39063.7|39023.7|39073.7|39033.7|39063.7|39023.7|9
1643040670000|2022-01-24 16:11:10|39061.1|39021.1|39053.7|39013.7|39061.1|39021.1|39048.7|39008.7|3
1643040680000|2022-01-24 16:11:20|39058.7|39018.7|39058.7|39018.7|39058.7|39018.7|39053.7|39013.7|1
1643040690000|2022-01-24 16:11:30|39053.7|39013.7|39053.7|39013.7|39058.7|39018.7|39053.7|39013.7|2
1643040700000|2022-01-24 16:11:40|39056.4|39016.4|39061.1|39021.1|39061.1|39021.1|39056.4|39016.4|0
1643040710000|2022-01-24 16:11:50|39053.7|39013.7|39053.7|39013.7|39061.1|39021.1|39053.7|39013.7|1
1643040720000|2022-01-24 16:12:00|39056.1|39016.1|39053.7|39013.7|39056.1|39016.1|39053.7|39013.7|2
1643040730000|2022-01-24 16:12:10|39056.1|39016.1|39051.1|39011.1|39058.7|39018.7|39051.1|39011.1|8
1643040740000|2022-01-24 16:12:20|39058.7|39018.7|39068.7|39028.7|39068.7|39028.7|39058.7|39018.7|11
1643040750000|2022-01-24 16:12:30|39063.7|39023.7|39063.7|39023.7|39063.7|39023.7|39063.7|39023.7|1
1643040760000|2022-01-24 16:12:40|39061.1|39021.1|39058.7|39018.7|39061.1|39021.1|39058.7|39018.7|2
1643040770000|2022-01-24 16:12:50|39061.1|39021.1|39061.1|39021.1|39061.1|39021.1|39061.1|39021.1|1
1643040780000|2022-01-24 16:13:00|39058.7|39018.7|39053.7|39013.7|39058.7|39018.7|39053.7|39013.7|6
1643040790000|2022-01-24 16:13:10|39058.7|39018.7|39056.1|39016.1|39058.7|39018.7|39053.7|39013.7|2
1643040800000|2022-01-24 16:13:20|39053.7|39013.7|39051.1|39011.1|39053.7|39013.7|39048.7|39008.7|7
1643040810000|2022-01-24 16:13:30|39058.7|39018.7|39053.7|39013.7|39058.7|39018.7|39048.7|39008.7|7
1643040820000|2022-01-24 16:13:40|39058.7|39018.7|39068.4|39028.4|39081.1|39041.1|39053.7|39013.7|35
1643040830000|2022-01-24 16:13:50|39066.1|39026.1|39056.1|39016.1|39066.1|39026.1|39053.7|39013.7|1
1643040840000|2022-01-24 16:14:00|39053.7|39013.7|39076.1|39036.1|39076.1|39036.1|39053.7|39013.7|6
1643040850000|2022-01-24 16:14:10|39081.1|39041.1|39076.1|39036.1|39081.1|39041.1|39073.7|39033.7|1
1643040860000|2022-01-24 16:14:20|39081.1|39041.1|39071.1|39031.1|39081.1|39041.1|39071.1|39031.1|9
1643040870000|2022-01-24 16:14:30|39073.4|39033.4|39078.4|39038.4|39081.1|39041.1|39073.4|39033.4|1
1643040880000|2022-01-24 16:14:40|39081.1|39041.1|39078.4|39038.4|39081.1|39041.1|39078.4|39038.4|16
1643040890000|2022-01-24 16:14:50|39073.7|39033.7|39071.1|39031.1|39073.7|39033.7|39061.1|39021.1|4
1643040900000|2022-01-24 16:15:00|||||||||1
1643040910000|2022-01-24 16:15:10|39076.1|39036.1|39076.1|39036.1|39076.1|39036.1|39073.7|39033.7|6
1643040920000|2022-01-24 16:15:20|39073.7|39033.7|39078.4|39038.4|39081.1|39041.1|39071.1|39031.1|3
1643040930000|2022-01-24 16:15:30|39078.7|39038.7|39073.7|39033.7|39081.1|39041.1|39073.7|39033.7|2
1643040940000|2022-01-24 16:15:40|39078.4|39038.4|39081.1|39041.1|39081.1|39041.1|39078.4|39038.4|0
1643040950000|2022-01-24 16:15:50|39078.4|39038.4|39078.4|39038.4|39078.4|39038.4|39076.1|39036.1|1
1643040960000|2022-01-24 16:16:00|39081.1|39041.1|39071.1|39031.1|39081.1|39041.1|39063.7|39023.7|20
1643040970000|2022-01-24 16:16:10|39068.7|39028.7|39071.1|39031.1|39071.1|39031.1|39066.1|39026.1|0
1643040980000|2022-01-24 16:16:20|39076.1|39036.1|39073.7|39033.7|39076.1|39036.1|39071.1|39031.1|1
1643040990000|2022-01-24 16:16:30|39071.1|39031.1|39073.7|39033.7|39073.7|39033.7|39068.7|39028.7|0
1643041000000|2022-01-24 16:16:40|39076.1|39036.1|39081.1|39041.1|39081.1|39041.1|39076.1|39036.1|4
1643041010000|2022-01-24 16:16:50|39076.1|39036.1|39066.1|39026.1|39076.1|39036.1|39066.1|39026.1|8
1643041020000|2022-01-24 16:17:00|39071.1|39031.1|39066.1|39026.1|39071.1|39031.1|39066.1|39026.1|6
1643041030000|2022-01-24 16:17:10|39068.4|39028.4|39063.4|39023.4|39068.4|39028.4|39063.4|39023.4|0
1643041040000|2022-01-24 16:17:20|||||||||1
1643041050000|2022-01-24 16:17:30|39071.1|39031.1|39071.1|39031.1|39071.1|39031.1|39071.1|39031.1|3
1643041060000|2022-01-24 16:17:40|39068.4|39028.4|39066.1|39026.1|39068.4|39028.4|39066.1|39026.1|0
1643041070000|2022-01-24 16:17:50|39068.7|39028.7|39106.1|39066.1|39116.1|39076.1|39068.7|39028.7|19
1643041080000|2022-01-24 16:18:00|39111.1|39071.1|39113.7|39073.7|39116.1|39076.1|39111.1|39071.1|2
1643041090000|2022-01-24 16:18:10|39111.1|39071.1|39111.1|39071.1|39111.1|39071.1|39111.1|39071.1|0
1643041100000|2022-01-24 16:18:20|39103.7|39063.7|39103.7|39063.7|39111.1|39071.1|39101.1|39061.1|4
1643041110000|2022-01-24 16:18:30|39101.1|39061.1|39103.7|39063.7|39103.7|39063.7|39101.1|39061.1|0
1643041120000|2022-01-24 16:18:40|39106.4|39066.4|39103.7|39063.7|39111.1|39071.1|39103.7|39063.7|1
1643041130000|2022-01-24 16:18:50|39101.1|39061.1|39111.1|39071.1|39111.1|39071.1|39101.1|39061.1|1
1643041140000|2022-01-24 16:19:00|39103.7|39063.7|39121.1|39081.1|39121.1|39081.1|39101.1|39061.1|8
1643041150000|2022-01-24 16:19:10|39123.4|39083.4|39121.1|39081.1|39123.4|39083.4|39121.1|39081.1|0
1643041160000|2022-01-24 16:19:20|39113.7|39073.7|39121.1|39081.1|39123.7|39083.7|39113.7|39073.7|5
1643041170000|2022-01-24 16:19:30|39126.4|39086.4|39136.1|39096.1|39136.1|39096.1|39123.7|39083.7|4
1643041180000|2022-01-24 16:19:40|39131.1|39091.1|39121.1|39081.1|39131.1|39091.1|39121.1|39081.1|95
1643041190000|2022-01-24 16:19:50|39126.1|39086.1|39126.1|39086.1|39126.1|39086.1|39126.1|39086.1|5
1643041200000|2022-01-24 16:20:00|39123.7|39083.7|39148.4|39108.4|39151.1|39111.1|39123.7|39083.7|7
1643041210000|2022-01-24 16:20:10|39143.7|39103.7|39141.1|39101.1|39146.1|39106.1|39131.1|39091.1|6
1643041220000|2022-01-24 16:20:20|39146.1|39106.1|39151.1|39111.1|39151.1|39111.1|39136.1|39096.1|1
1643041230000|2022-01-24 16:20:30|39153.7|39113.7|39153.7|39113.7|39161.1|39121.1|39153.7|39113.7|8
1643041240000|2022-01-24 16:20:40|39161.1|39121.1|39153.7|39113.7|39161.1|39121.1|39153.7|39113.7|2
1643041250000|2022-01-24 16:20:50|39161.1|39121.1|39156.1|39116.1|39161.1|39121.1|39151.1|39111.1|10
1643041260000|2022-01-24 16:21:00|39153.7|39113.7|39151|39111|39156.1|39116.1|39148.7|39108.7|0
1643041270000|2022-01-24 16:21:10|||||||||2
1643041280000|2022-01-24 16:21:20|39141|39101|39141|39101|39141|39101|39141|39101|3
1643041290000|2022-01-24 16:21:30|39143.4|39103.4|39141|39101|39143.4|39103.4|39141|39101|0
1643041300000|2022-01-24 16:21:40|39143.4|39103.4|39141|39101|39151|39111|39141|39101|4
1643041310000|2022-01-24 16:21:50|39136|39096|39133.7|39093.7|39136|39096|39126|39086|1
1643041320000|2022-01-24 16:22:00|39131|39091|39141|39101|39141|39101|39123.4|39083.4|4
1643041330000|2022-01-24 16:22:10|39138.7|39098.7|39131|39091|39141|39101|39131|39091|2
1643041350000|2022-01-24 16:22:30|39133.7|39093.7|39133.7|39093.7|39133.7|39093.7|39133.7|39093.7|6
1643041360000|2022-01-24 16:22:40|39131|39091|39151|39111|39151|39111|39131|39091|3
1643041370000|2022-01-24 16:22:50|39156|39116|39156|39116|39156|39116|39151|39111|1
1643041380000|2022-01-24 16:23:00|39153.4|39113.4|39151|39111|39153.7|39113.7|39146.4|39106.4|5
1643041390000|2022-01-24 16:23:10|39153.4|39113.4|39153.7|39113.7|39156|39116|39151|39111|5
1643041400000|2022-01-24 16:23:20|39151|39111|39151|39111|39151|39111|39151|39111|0
1643041420000|2022-01-24 16:23:40|39148.4|39108.4|39151|39111|39151|39111|39146|39106|2
1643041430000|2022-01-24 16:23:50|39148.4|39108.4|39151|39111|39153.4|39113.4|39146|39106|0
1643041440000|2022-01-24 16:24:00|39148.4|39108.4|39148.4|39108.4|39148.4|39108.4|39146|39106|2
1643041450000|2022-01-24 16:24:10|39146|39106|39133.7|39093.7|39146|39106|39133.7|39093.7|2
1643041460000|2022-01-24 16:24:20|39143.7|39103.7|39148.7|39108.7|39151|39111|39143.7|39103.7|1
1643041470000|2022-01-24 16:24:30|39143.7|39103.7|39146|39106|39146|39106|39143.7|39103.7|0
1643041480000|2022-01-24 16:24:40|39143.7|39103.7|39141|39101|39146|39106|39136|39096|0
1643041490000|2022-01-24 16:24:50|39136|39096|39141|39101|39141|39101|39136|39096|0
1643041500000|2022-01-24 16:25:00|39146|39106|39131|39091|39146|39106|39131|39091|5
1643041510000|2022-01-24 16:25:10|39128.7|39088.7|39128.4|39088.4|39128.7|39088.7|39123.7|39083.7|11
1643041520000|2022-01-24 16:25:20|39131|39091|39131|39091|39131|39091|39123.4|39083.4|3
1643041550000|2022-01-24 16:25:50|39128.4|39088.4|39128.4|39088.4|39128.4|39088.4|39128.4|39088.4|2
1643041560000|2022-01-24 16:26:00|39126|39086|39111|39071|39126|39086|39108.7|39068.7|1
1643041570000|2022-01-24 16:26:10|39116|39076|39118.7|39078.7|39118.7|39078.7|39111|39071|5
1643041580000|2022-01-24 16:26:20|39121.4|39081.4|39121|39081|39131|39091|39118.7|39078.7|6
1643041590000|2022-01-24 16:26:30|39118.4|39078.4|39113.7|39073.7|39121|39081|39111|39071|4
1643041600000|2022-01-24 16:26:40|39116|39076|39111|39071|39121|39081|39111|39071|1
1643041610000|2022-01-24 16:26:50|39113.7|39073.7|39118.7|39078.7|39121|39081|39113.7|39073.7|1
1643041620000|2022-01-24 16:27:00|39116|39076|39118.7|39078.7|39118.7|39078.7|39113.7|39073.7|7
1643041630000|2022-01-24 16:27:10|39126|39086|39123.7|39083.7|39128.4|39088.4|39123.7|39083.7|1
1643041640000|2022-01-24 16:27:20|39113.7|39073.7|39113.7|39073.7|39116|39076|39113.7|39073.7|0
1643041650000|2022-01-24 16:27:30|39111|39071|39111|39071|39111|39071|39111|39071|0
1643041660000|2022-01-24 16:27:40|39108.7|39068.7|39111|39071|39111|39071|39103.7|39063.7|1
1643041670000|2022-01-24 16:27:50|39106|39066|39111|39071|39111|39071|39103.7|39063.7|1
1643041680000|2022-01-24 16:28:00|39106|39066|39106|39066|39111|39071|39103.7|39063.7|1
1643041690000|2022-01-24 16:28:10|39103.7|39063.7|39103.7|39063.7|39103.7|39063.7|39103.7|39063.7|1
1643041700000|2022-01-24 16:28:20|39101|39061|39096|39056|39101|39061|39091|39051|3
1643041710000|2022-01-24 16:28:30|39093.7|39053.7|39093.7|39053.7|39096|39056|39088.7|39048.7|6
1643041730000|2022-01-24 16:28:50|39088.4|39048.4|39083.7|39043.7|39088.4|39048.4|39083.7|39043.7|3
1643041740000|2022-01-24 16:29:00|39081|39041|39081|39041|39081|39041|39078.7|39038.7|3
1643041760000|2022-01-24 16:29:20|39078.7|39038.7|39081|39041|39081|39041|39078.7|39038.7|2
1643041770000|2022-01-24 16:29:30|39078.7|39038.7|39081|39041|39081|39041|39078.7|39038.7|5
1643041790000|2022-01-24 16:29:50|39078.7|39038.7|39071|39031|39081|39041|39071|39031|10
1643041800000|2022-01-24 16:30:00|39078.7|39038.7|39081|39041|39081|39041|39073.7|39033.7|4
1643041810000|2022-01-24 16:30:10|39086.3|39046.3|39111|39071|39111|39071|39083.7|39043.7|30
1643041820000|2022-01-24 16:30:20|39113.4|39073.4|39111|39071|39113.4|39073.4|39106|39066|7
1643041830000|2022-01-24 16:30:30|39108.4|39068.4|39108.4|39068.4|39111|39071|39106|39066|5
1643041840000|2022-01-24 16:30:40|39111|39071|39108.4|39068.4|39111|39071|39108.4|39068.4|0
1643041850000|2022-01-24 16:30:50|39101|39061|39103.4|39063.4|39103.7|39063.7|39101|39061|3
1643041860000|2022-01-24 16:31:00|39106|39066|39101|39061|39108.7|39068.7|39101|39061|18
1643041890000|2022-01-24 16:31:30|39093.4|39053.4|39081|39041|39093.7|39053.7|39081|39041|4
1643041900000|2022-01-24 16:31:40|39076|39036|39071|39031|39081|39041|39071|39031|6
1643041920000|2022-01-24 16:32:00|39081|39041|39081|39041|39081|39041|39081|39041|4
1643041950000|2022-01-24 16:32:30|39088.7|39048.7|39081|39041|39088.7|39048.7|39081|39041|12
1643041960000|2022-01-24 16:32:40|39071|39031|39081|39041|39081|39041|39071|39031|8
1643041970000|2022-01-24 16:32:50|||||||||5
1643041980000|2022-01-24 16:33:00|39078.4|39038.4|39071|39031|39078.4|39038.4|39071|39031|9
1643041990000|2022-01-24 16:33:10|39073.4|39033.4|39078.7|39038.7|39078.7|39038.7|39071|39031|4
1643042000000|2022-01-24 16:33:20|39081|39041|39071|39031|39081|39041|39071|39031|1
1643042020000|2022-01-24 16:33:40|39061|39021|39061|39021|39061|39021|39061|39021|8
1643042030000|2022-01-24 16:33:50|39058.7|39018.7|39061|39021|39061|39021|39053.7|39013.7|5
1643042050000|2022-01-24 16:34:10|||||||||3
1643042060000|2022-01-24 16:34:20|39063.4|39023.4|39063.4|39023.4|39068.4|39028.4|39063.4|39023.4|5
1643042070000|2022-01-24 16:34:30|39068.4|39028.4|39068.4|39028.4|39068.4|39028.4|39068.4|39028.4|4
1643042080000|2022-01-24 16:34:40|39071|39031|39078.4|39038.4|39088.4|39048.4|39071|39031|0
1643042090000|2022-01-24 16:34:50|||||||||3
1643042100000|2022-01-24 16:35:00|39073.4|39033.4|39063.4|39023.4|39073.4|39033.4|39061|39021|7
1643042110000|2022-01-24 16:35:10|39068.7|39028.7|39071|39031|39071|39031|39068.7|39028.7|4
1643042120000|2022-01-24 16:35:20|39068.4|39028.4|39068.4|39028.4|39071|39031|39063.4|39023.4|17
1643042130000|2022-01-24 16:35:30|39065.7|39025.7|39055.7|39015.7|39065.7|39025.7|39055.7|39015.7|14
1643042140000|2022-01-24 16:35:40|39063.4|39023.4|39055.7|39015.7|39065.7|39025.7|39055.7|39015.7|5
1643042150000|2022-01-24 16:35:50|39050.7|39010.7|39055.7|39015.7|39055.7|39015.7|39050.7|39010.7|1
1643042160000|2022-01-24 16:36:00|39053.1|39013.1|39028.4|38988.4|39055.7|39015.7|39025.7|38985.7|18
1643042170000|2022-01-24 16:36:10|39025.7|38985.7|39015.7|38975.7|39025.7|38985.7|39015.7|38975.7|1
1643042180000|2022-01-24 16:36:20|39005.7|38965.7|38983.4|38943.4|39005.7|38965.7|38983.4|38943.4|3
1643042190000|2022-01-24 16:36:30|38985.7|38945.7|38985.7|38945.7|38990.7|38950.7|38985.7|38945.7|8
1643042200000|2022-01-24 16:36:40|38995.7|38955.7|38985.7|38945.7|38995.7|38955.7|38985.7|38945.7|2
1643042210000|2022-01-24 16:36:50|38988.4|38948.4|38983.4|38943.4|38990.7|38950.7|38983.4|38943.4|2
1643042220000|2022-01-24 16:37:00|38988.4|38948.4|38983.4|38943.4|38988.4|38948.4|38983.4|38943.4|7
1643042230000|2022-01-24 16:37:10|38988.4|38948.4|38995.7|38955.7|39000.7|38960.7|38988.4|38948.4|7
1643042240000|2022-01-24 16:37:20|38993.4|38953.4|38993.4|38953.4|38998.4|38958.4|38988.4|38948.4|1
1643042250000|2022-01-24 16:37:30|38995.7|38955.7|38983.4|38943.4|38995.7|38955.7|38983.4|38943.4|2
1643042260000|2022-01-24 16:37:40|38973.4|38933.4|38940.7|38900.7|38983.4|38943.4|38938.1|38898.1|19
1643042270000|2022-01-24 16:37:50|38933.4|38893.4|38958.4|38918.4|38963.4|38923.4|38933.4|38893.4|20
1643042280000|2022-01-24 16:38:00|38961|38921|38963.4|38923.4|38963.4|38923.4|38943.4|38903.4|12
1643042290000|2022-01-24 16:38:10|38965.7|38925.7|38958.4|38918.4|38965.7|38925.7|38958.4|38918.4|2
1643042300000|2022-01-24 16:38:20|38961|38921|38965.7|38925.7|38968.4|38928.4|38960.7|38920.7|6
1643042310000|2022-01-24 16:38:30|38968.4|38928.4|38960.7|38920.7|38968.4|38928.4|38958.4|38918.4|1
1643042320000|2022-01-24 16:38:40|38958.4|38918.4|38955.7|38915.7|38960.7|38920.7|38955.7|38915.7|0
1643042330000|2022-01-24 16:38:50|38960.7|38920.7|38958.1|38918.1|38965.7|38925.7|38958.1|38918.1|8
1643042340000|2022-01-24 16:39:00|38955.7|38915.7|38965.7|38925.7|38965.7|38925.7|38955.7|38915.7|2
1643042350000|2022-01-24 16:39:10|38968.4|38928.4|38965.7|38925.7|38968.4|38928.4|38963.4|38923.4|5
1643042360000|2022-01-24 16:39:20|38968.4|38928.4|38965.7|38925.7|38968.4|38928.4|38965.7|38925.7|1
1643042370000|2022-01-24 16:39:30|38968.4|38928.4|38968.4|38928.4|38968.4|38928.4|38968.4|38928.4|2
1643042380000|2022-01-24 16:39:40|38963.4|38923.4|38963.4|38923.4|38968.4|38928.4|38963.4|38923.4|4
1643042390000|2022-01-24 16:39:50|38953.4|38913.4|38958.4|38918.4|38968.4|38928.4|38953.4|38913.4|9
1643042400000|2022-01-24 16:40:00|38955.7|38915.7|38955.7|38915.7|38955.7|38915.7|38953.4|38913.4|11
1643042410000|2022-01-24 16:40:10|38953.4|38913.4|38950.7|38910.7|38953.4|38913.4|38948.4|38908.4|2
1643042420000|2022-01-24 16:40:20|38953.4|38913.4|38968.4|38928.4|38968.4|38928.4|38953.4|38913.4|7
1643042430000|2022-01-24 16:40:30|38971|38931|38968.4|38928.4|38973.4|38933.4|38961|38921|22
1643042440000|2022-01-24 16:40:40|38971|38931|38971|38931|38971|38931|38971|38931|0
1643042450000|2022-01-24 16:40:50|38966|38926|38963.7|38923.7|38966|38926|38963.7|38923.7|0
1643042460000|2022-01-24 16:41:00|38966|38926|38971|38931|38971|38931|38966|38926|2
1643042470000|2022-01-24 16:41:10|38968.7|38928.7|38966|38926|38968.7|38928.7|38966|38926|4
1643042480000|2022-01-24 16:41:20|38963.4|38923.4|38968.7|38928.7|38968.7|38928.7|38963.4|38923.4|1
1643042530000|2022-01-24 16:42:10|38966.3|38926.3|38966.3|38926.3|38966.3|38926.3|38966.3|38926.3|0
1643042550000|2022-01-24 16:42:30|38978.1|38938.1|38978.1|38938.1|38978.1|38938.1|38978.1|38938.1|0
1643042560000|2022-01-24 16:42:40|38968.7|38928.7|38968.7|38928.7|38968.7|38928.7|38968.7|38928.7|0
1643042590000|2022-01-24 16:43:10|38973.7|38933.7|38968.7|38928.7|38973.7|38933.7|38968.7|38928.7|106
1643042600000|2022-01-24 16:43:20|38976|38936|38976|38936|38976|38936|38968.7|38928.7|5
1643042610000|2022-01-24 16:43:30|38968.7|38928.7|38973.7|38933.7|38976.3|38936.3|38968.7|38928.7|6
1643042620000|2022-01-24 16:43:40|38968.7|38928.7|38953.7|38913.7|38971|38931|38953.7|38913.7|8
1643042630000|2022-01-24 16:43:50|38948.7|38908.7|38963.7|38923.7|38963.7|38923.7|38948.7|38908.7|2
1643042640000|2022-01-24 16:44:00|38966.3|38926.3|38968.7|38928.7|38968.7|38928.7|38966.3|38926.3|4
1643042650000|2022-01-24 16:44:10|||||||||1
1643042660000|2022-01-24 16:44:20|38963.7|38923.7|38958.7|38918.7|38968.7|38928.7|38958.7|38918.7|2
1643042670000|2022-01-24 16:44:30|38951.3|38911.3|38968.7|38928.7|38968.7|38928.7|38951.3|38911.3|3
1643042680000|2022-01-24 16:44:40|38978.7|38938.7|38973.7|38933.7|38978.7|38938.7|38973.7|38933.7|3
1643042690000|2022-01-24 16:44:50|38976.3|38936.3|38973.7|38933.7|38988.7|38948.7|38973.7|38933.7|7
1643042700000|2022-01-24 16:45:00|38978.7|38938.7|38973.7|38933.7|38978.7|38938.7|38973.7|38933.7|2
1643042710000|2022-01-24 16:45:10|38988.7|38948.7|38988.7|38948.7|38991|38951|38988.7|38948.7|3
1643042720000|2022-01-24 16:45:20|38998.7|38958.7|39021|38981|39021|38981|38998.7|38958.7|3
1643042730000|2022-01-24 16:45:30|39023.7|38983.7|39018.7|38978.7|39028.7|38988.7|39013.7|38973.7|32
1643042740000|2022-01-24 16:45:40|39021|38981|39011|38971|39023.7|38983.7|39011|38971|3
1643042750000|2022-01-24 16:45:50|39008.7|38968.7|39008.7|38968.7|39013.7|38973.7|39003.7|38963.7|2
1643042760000|2022-01-24 16:46:00|38998.7|38958.7|38998.7|38958.7|39001|38961|38983.7|38943.7|2
1643042770000|2022-01-24 16:46:10|39001|38961|39001|38961|39001|38961|38993.7|38953.7|1
1643042780000|2022-01-24 16:46:20|38998.7|38958.7|38978.7|38938.7|38998.7|38958.7|38978.7|38938.7|1
1643042790000|2022-01-24 16:46:30|38988.7|38948.7|38888.7|38848.7|38988.7|38948.7|38876.3|38836.3|130
1643042800000|2022-01-24 16:46:40|38881|38841|38828.7|38788.7|38888.7|38848.7|38828.7|38788.7|90
1643042810000|2022-01-24 16:46:50|38833.7|38793.7|38823.7|38783.7|38846|38806|38818.7|38778.7|37
1643042820000|2022-01-24 16:47:00|38821|38781|38756.3|38716.3|38828.7|38788.7|38713.7|38673.7|155
1643042830000|2022-01-24 16:47:10|38758.7|38718.7|38768.7|38728.7|38778.7|38738.7|38758.7|38718.7|24
1643042840000|2022-01-24 16:47:20|38763.7|38723.7|38763.7|38723.7|38771|38731|38761|38721|11
1643042850000|2022-01-24 16:47:30|38766|38726|38746|38706|38766|38726|38723.7|38683.7|23
1643042860000|2022-01-24 16:47:40|38751|38711|38736|38696|38751|38711|38728.7|38688.7|5
1643042870000|2022-01-24 16:47:50|38738.7|38698.7|38733.7|38693.7|38738.7|38698.7|38726|38686|6
1643042880000|2022-01-24 16:48:00|38731|38691|38756|38716|38764|38724|38716|38676|27
1643042890000|2022-01-24 16:48:10|38763.7|38723.7|38741|38701|38763.7|38723.7|38741|38701|16
1643042900000|2022-01-24 16:48:20|38746|38706|38718.4|38678.4|38746|38706|38718.4|38678.4|22
1643042910000|2022-01-24 16:48:30|38721|38681|38721|38681|38738.4|38698.4|38721|38681|6
1643042920000|2022-01-24 16:48:40|38723.4|38683.4|38731|38691|38731|38691|38721|38681|12
1643042930000|2022-01-24 16:48:50|38733.4|38693.4|38731|38691|38733.4|38693.4|38728.4|38688.4|6
1643042940000|2022-01-24 16:49:00|38733.4|38693.4|38751|38711|38751|38711|38723.4|38683.4|26
1643042950000|2022-01-24 16:49:10|38758.4|38718.4|38758.4|38718.4|38763.4|38723.4|38751|38711|13
1643042960000|2022-01-24 16:49:20|38761|38721|38748.4|38708.4|38761|38721|38741|38701|67
1643042970000|2022-01-24 16:49:30|38751|38711|38761|38721|38761|38721|38751|38711|1
1643042980000|2022-01-24 16:49:40|38766|38726|38743.7|38703.7|38766|38726|38738.7|38698.7|15
1643042990000|2022-01-24 16:49:50|38746|38706|38746|38706|38751|38711|38746|38706|5
1643043000000|2022-01-24 16:50:00|38748.4|38708.4|38766|38726|38773.7|38733.7|38746|38706|8
1643043010000|2022-01-24 16:50:10|38761|38721|38768.7|38728.7|38773.7|38733.7|38761|38721|2
1643043020000|2022-01-24 16:50:20|38768.4|38728.4|38773.7|38733.7|38773.7|38733.7|38766|38726|5
1643043030000|2022-01-24 16:50:30|38778.7|38738.7|38788.7|38748.7|38803.4|38763.4|38773.7|38733.7|130
1643043040000|2022-01-24 16:50:40|38793.7|38753.7|38811|38771|38813.7|38773.7|38793.7|38753.7|1
1643043050000|2022-01-24 16:50:50|38813.7|38773.7|38826|38786|38831|38791|38813.7|38773.7|11
1643043060000|2022-01-24 16:51:00|38816|38776|38803.7|38763.7|38821|38781|38798.7|38758.7|10
1643043070000|2022-01-24 16:51:10|38791|38751|38833.7|38793.7|38833.7|38793.7|38791|38751|13
1643043080000|2022-01-24 16:51:20|38836|38796|38851|38811|38851|38811|38833.7|38793.7|15
1643043090000|2022-01-24 16:51:30|38856|38816|38851|38811|38858.7|38818.7|38843.7|38803.7|12
1643043100000|2022-01-24 16:51:40|38843.7|38803.7|38826.3|38786.3|38848.7|38808.7|38823.7|38783.7|3
1643043110000|2022-01-24 16:51:50|38831|38791|38831|38791|38831|38791|38821|38781|19
1643043120000|2022-01-24 16:52:00|38828.4|38788.4|38843.4|38803.4|38843.4|38803.4|38821|38781|12
1643043130000|2022-01-24 16:52:10|38851|38811|38871|38831|38883.4|38843.4|38851|38811|48
1643043140000|2022-01-24 16:52:20|38863.7|38823.7|38856|38816|38863.7|38823.7|38851|38811|7
1643043150000|2022-01-24 16:52:30|38861|38821|38876|38836|38886.3|38846.3|38856|38816|32
1643043160000|2022-01-24 16:52:40|38878.4|38838.4|38871|38831|38878.4|38838.4|38871|38831|0
1643043170000|2022-01-24 16:52:50|38866|38826|38896|38856|38898.4|38858.4|38866|38826|18
1643043180000|2022-01-24 16:53:00|38893.7|38853.7|38888.4|38848.4|38896|38856|38873.7|38833.7|20
1643043190000|2022-01-24 16:53:10|38881|38841|38873.7|38833.7|38881|38841|38871|38831|5
1643043200000|2022-01-24 16:53:20|38871|38831|38873.7|38833.7|38881|38841|38866|38826|3
1643043210000|2022-01-24 16:53:30|38871|38831|38886|38846|38888.4|38848.4|38863.7|38823.7|13
1643043220000|2022-01-24 16:53:40|38888.4|38848.4|38876|38836|38888.4|38848.4|38873.7|38833.7|3
1643043230000|2022-01-24 16:53:50|38871|38831|38873.7|38833.7|38873.7|38833.7|38871|38831|0
1643043240000|2022-01-24 16:54:00|38871|38831|38893.4|38853.4|38893.4|38853.4|38866|38826|112
1643043250000|2022-01-24 16:54:10|38896|38856|38896|38856|38898.4|38858.4|38891|38851|0
1643043260000|2022-01-24 16:54:20|38898.4|38858.4|38906|38866|38906|38866|38896|38856|14
1643043270000|2022-01-24 16:54:30|38908.7|38868.7|38891|38851|38908.7|38868.7|38891|38851|10
1643043280000|2022-01-24 16:54:40|38901|38861|38903.7|38863.7|38911|38871|38896|38856|60
1643043290000|2022-01-24 16:54:50|38906|38866|38901|38861|38906.3|38866.3|38898.4|38858.4|17
1643043300000|2022-01-24 16:55:00|38908.4|38868.4|38898.4|38858.4|38923.7|38883.7|38898.4|38858.4|16
1643043310000|2022-01-24 16:55:10|38901|38861|38906|38866|38918.4|38878.4|38901|38861|7
1643043320000|2022-01-24 16:55:20|38903.4|38863.4|38906|38866|38908.4|38868.4|38896|38856|6
1643043330000|2022-01-24 16:55:30|38898.4|38858.4|38893.4|38853.4|38898.4|38858.4|38891|38851|5
1643043340000|2022-01-24 16:55:40|38891|38851|38868.4|38828.4|38891|38851|38868.4|38828.4|8
1643043350000|2022-01-24 16:55:50|38866|38826|38871|38831|38873.4|38833.4|38861|38821|5
1643043360000|2022-01-24 16:56:00|38868.4|38828.4|38848.4|38808.4|38873.4|38833.4|38841|38801|9
1643043370000|2022-01-24 16:56:10|38846|38806|38848.4|38808.4|38848.4|38808.4|38838.4|38798.4|2
1643043380000|2022-01-24 16:56:20|38841|38801|38851|38811|38851|38811|38838.4|38798.4|2
1643043390000|2022-01-24 16:56:30|38848.3|38808.3|38858.3|38818.3|38858.3|38818.3|38848.3|38808.3|11
1643043400000|2022-01-24 16:56:40|38856|38816|38848.3|38808.3|38858.3|38818.3|38846|38806|1
1643043410000|2022-01-24 16:56:50|38853.3|38813.3|38848.3|38808.3|38858.3|38818.3|38841|38801|14
1643043420000|2022-01-24 16:57:00|38853.3|38813.3|38848.3|38808.3|38853.3|38813.3|38841|38801|6
1643043430000|2022-01-24 16:57:10|38858.7|38818.7|38868.3|38828.3|38868.3|38828.3|38858.7|38818.7|5
1643043440000|2022-01-24 16:57:20|38873.3|38833.3|38878.3|38838.3|38883.3|38843.3|38873.3|38833.3|11
1643043450000|2022-01-24 16:57:30|38873.3|38833.3|38868.3|38828.3|38878.3|38838.3|38866|38826|1
1643043460000|2022-01-24 16:57:40|38871|38831|38866|38826|38873.3|38833.3|38851|38811|19
1643043470000|2022-01-24 16:57:50|38868.3|38828.3|38871|38831|38873.3|38833.3|38866|38826|0
1643043480000|2022-01-24 16:58:00|38868.3|38828.3|38871|38831|38873.3|38833.3|38861|38821|4
1643043490000|2022-01-24 16:58:10|38861|38821|38863.3|38823.3|38866|38826|38858.3|38818.3|15
1643043500000|2022-01-24 16:58:20|38861|38821|38866|38826|38866|38826|38861|38821|1
1643043510000|2022-01-24 16:58:30|38868.3|38828.3|38868.3|38828.3|38868.3|38828.3|38861|38821|11
1643043520000|2022-01-24 16:58:40|38871|38831|38866|38826|38873.3|38833.3|38866|38826|5
1643043530000|2022-01-24 16:58:50|38868.3|38828.3|38891|38851|38891|38851|38868.3|38828.3|14
1643043540000|2022-01-24 16:59:00|38893.3|38853.3|38886|38846|38896|38856|38886|38846|13
1643043550000|2022-01-24 16:59:10|38883.3|38843.3|38871|38831|38891|38851|38871|38831|5
1643043560000|2022-01-24 16:59:20|38873.7|38833.7|38876|38836|38878.3|38838.3|38873.6|38833.6|7
1643043570000|2022-01-24 16:59:30|38881|38841|38881|38841|38881|38841|38873.3|38833.3|2
1643043580000|2022-01-24 16:59:40|38883.6|38843.6|38881|38841|38886|38846|38881|38841|2
1643043590000|2022-01-24 16:59:50|38873.6|38833.6|38873.6|38833.6|38878.3|38838.3|38871|38831|1
1643043600000|2022-01-24 17:00:00|38871|38831|38861|38821|38871|38831|38856|38816|11
1643043610000|2022-01-24 17:00:10|38858.3|38818.3|38873.3|38833.3|38873.3|38833.3|38858.3|38818.3|10
1643043620000|2022-01-24 17:00:20|38878.3|38838.3|38891|38851|38891|38851|38878.3|38838.3|8
1643043630000|2022-01-24 17:00:30|38893.3|38853.3|38906|38866|38911|38871|38891|38851|9
1643043640000|2022-01-24 17:00:40|38908.3|38868.3|38906|38866|38913.3|38873.3|38906|38866|2
1643043650000|2022-01-24 17:00:50|38908.3|38868.3|38906|38866|38908.3|38868.3|38906|38866|0
1643043660000|2022-01-24 17:01:00|38908.3|38868.3|38921|38881|38921|38881|38903.3|38863.3|10
1643043670000|2022-01-24 17:01:10|38911|38871|38921|38881|38928.6|38888.6|38911|38871|14
1643043680000|2022-01-24 17:01:20|38926|38886|38916|38876|38926|38886|38916|38876|17
1643043690000|2022-01-24 17:01:30|38923.6|38883.6|38901|38861|38926|38886|38901|38861|56
1643043700000|2022-01-24 17:01:40|38903.3|38863.3|38918.3|38878.3|38918.3|38878.3|38903.3|38863.3|6
1643043710000|2022-01-24 17:01:50|38921|38881|38926|38886|38926|38886|38921|38881|0
1643043720000|2022-01-24 17:02:00|38923.6|38883.6|38928.6|38888.6|38928.6|38888.6|38923.3|38883.3|1
1643043730000|2022-01-24 17:02:10|38926|38886|38923.6|38883.6|38928.6|38888.6|38923.6|38883.6|4
1643043740000|2022-01-24 17:02:20|38926|38886|38926|38886|38928.6|38888.6|38921|38881|6
1643043750000|2022-01-24 17:02:30|38923.6|38883.6|38926|38886|38931|38891|38921|38881|3
1643043760000|2022-01-24 17:02:40|38923.6|38883.6|38908.3|38868.3|38923.6|38883.6|38901|38861|13
1643043770000|2022-01-24 17:02:50|38906|38866|38876|38836|38906|38866|38875.7|38835.7|5
1643043780000|2022-01-24 17:03:00|38878.3|38838.3|38846|38806|38878.3|38838.3|38843.3|38803.3|9
1643043790000|2022-01-24 17:03:10|38848.3|38808.3|38843.3|38803.3|38848.3|38808.3|38843.3|38803.3|1
1643043800000|2022-01-24 17:03:20|38853.3|38813.3|38861|38821|38861|38821|38853.3|38813.3|6
1643043810000|2022-01-24 17:03:30|38858.3|38818.3|38858.3|38818.3|38863.3|38823.3|38858.3|38818.3|2
1643043820000|2022-01-24 17:03:40|38861|38821|38861|38821|38861|38821|38858.3|38818.3|0
1643043830000|2022-01-24 17:03:50|38865.7|38825.7|38863.3|38823.3|38865.7|38825.7|38858.3|38818.3|1
1643043840000|2022-01-24 17:04:00|38858.3|38818.3|38866|38826|38868.6|38828.6|38858.3|38818.3|17
1643043850000|2022-01-24 17:04:10|38868.3|38828.3|38868.3|38828.3|38868.3|38828.3|38868.3|38828.3|6
1643043860000|2022-01-24 17:04:20|||||||||7
1643043880000|2022-01-24 17:04:40|38866|38826|38856|38816|38866|38826|38853.3|38813.3|4
1643043890000|2022-01-24 17:04:50|38858.3|38818.3|38873.3|38833.3|38876|38836|38853.3|38813.3|5
1643043900000|2022-01-24 17:05:00|38876|38836|38876|38836|38881|38841|38866|38826|41
1643043910000|2022-01-24 17:05:10|38871|38831|38873.3|38833.3|38878.3|38838.3|38871|38831|1
1643043920000|2022-01-24 17:05:20|38876|38836|38876|38836|38878.3|38838.3|38871|38831|11
1643043930000|2022-01-24 17:05:30|38871|38831|38881|38841|38883.3|38843.3|38871|38831|0
1643043940000|2022-01-24 17:05:40|38876|38836|38883.3|38843.3|38883.3|38843.3|38876|38836|3
1643043950000|2022-01-24 17:05:50|38881|38841|38863.3|38823.3|38883.3|38843.3|38858.3|38818.3|7
1643043960000|2022-01-24 17:06:00|38866|38826|38868.3|38828.3|38871|38831|38863.3|38823.3|1
1643043970000|2022-01-24 17:06:10|38863.3|38823.3|38863.3|38823.3|38868.3|38828.3|38863.3|38823.3|4
1643043980000|2022-01-24 17:06:20|38858.3|38818.3|38858.3|38818.3|38858.3|38818.3|38855.7|38815.7|1
1643043990000|2022-01-24 17:06:30|38855.7|38815.7|38848.3|38808.3|38855.7|38815.7|38848.3|38808.3|1
1643044000000|2022-01-24 17:06:40|38861|38821|38845.7|38805.7|38868.3|38828.3|38845.7|38805.7|32
1643044010000|2022-01-24 17:06:50|38840.7|38800.7|38853|38813|38853|38813|38840.7|38800.7|1
1643044020000|2022-01-24 17:07:00|38850.7|38810.7|38848|38808|38853|38813|38843|38803|0
1643044030000|2022-01-24 17:07:10|38845.7|38805.7|38858|38818|38863|38823|38845.7|38805.7|2
1643044040000|2022-01-24 17:07:20|38863|38823|38868|38828|38868|38828|38860.7|38820.7|2
1643044050000|2022-01-24 17:07:30|38865.7|38825.7|38875.7|38835.7|38875.7|38835.7|38865.7|38825.7|11
1643044060000|2022-01-24 17:07:40|38868|38828|38837.7|38797.7|38870.7|38830.7|38835.4|38795.4|25
1643044070000|2022-01-24 17:07:50|38840.4|38800.4|38863|38823|38863|38823|38840.4|38800.4|10
1643044080000|2022-01-24 17:08:00|38865.4|38825.4|38860.4|38820.4|38865.4|38825.4|38850.4|38810.4|2
1643044090000|2022-01-24 17:08:10|38843|38803|38843|38803|38850.4|38810.4|38840.4|38800.4|3
1643044100000|2022-01-24 17:08:20|38845.7|38805.7|38863|38823|38868|38828|38845.7|38805.7|2
1643044110000|2022-01-24 17:08:30|38865.4|38825.4|38860.4|38820.4|38865.4|38825.4|38855.4|38815.4|9
1643044120000|2022-01-24 17:08:40|38855.4|38815.4|38878|38838|38878|38838|38853|38813|7
1643044130000|2022-01-24 17:08:50|38880.4|38840.4|38875.4|38835.4|38880.4|38840.4|38865.4|38825.4|7
1643044140000|2022-01-24 17:09:00|38870.4|38830.4|38877.7|38837.7|38885.4|38845.4|38865.4|38825.4|6
1643044150000|2022-01-24 17:09:10|38875.1|38835.1|38855.4|38815.4|38875.1|38835.1|38855.4|38815.4|5
1643044160000|2022-01-24 17:09:20|38857.7|38817.7|38847.7|38807.7|38857.7|38817.7|38845.4|38805.4|3
1643044170000|2022-01-24 17:09:30|38850.4|38810.4|38847.7|38807.7|38857.7|38817.7|38845.4|38805.4|3
1643044180000|2022-01-24 17:09:40|38843|38803|38845.4|38805.4|38845.4|38805.4|38833|38793|9
1643044190000|2022-01-24 17:09:50|38848|38808|38840.4|38800.4|38848|38808|38830.4|38790.4|10
1643044200000|2022-01-24 17:10:00|38850.4|38810.4|38840.4|38800.4|38850.4|38810.4|38837.7|38797.7|68
1643044210000|2022-01-24 17:10:10|38835.4|38795.4|38838|38798|38850.4|38810.4|38830.4|38790.4|86
1643044220000|2022-01-24 17:10:20|38840.4|38800.4|38883|38843|38883|38843|38840.4|38800.4|32
1643044230000|2022-01-24 17:10:30|38885.7|38845.7|38880.4|38840.4|38890.4|38850.4|38880.4|38840.4|2
1643044240000|2022-01-24 17:10:40|38875.1|38835.1|38870.4|38830.4|38875.1|38835.1|38860.4|38820.4|19
1643044250000|2022-01-24 17:10:50|||||||||10
1643044260000|2022-01-24 17:11:00|38867.7|38827.7|38860.4|38820.4|38867.7|38827.7|38860.4|38820.4|10
1643044270000|2022-01-24 17:11:10|38870.4|38830.4|38870.4|38830.4|38870.4|38830.4|38868|38828|8
1643044280000|2022-01-24 17:11:20|38872.7|38832.7|38923|38883|38925.7|38885.7|38872.7|38832.7|15
1643044290000|2022-01-24 17:11:30|38918|38878|38918|38878|38920.7|38880.7|38905.7|38865.7|47
1643044300000|2022-01-24 17:11:40|38915.7|38875.7|38905.7|38865.7|38923|38883|38905.7|38865.7|14
1643044310000|2022-01-24 17:11:50|38918|38878|38920.7|38880.7|38925.7|38885.7|38915.7|38875.7|22
1643044320000|2022-01-24 17:12:00|38925.7|38885.7|38905.7|38865.7|38925.7|38885.7|38903.3|38863.3|21
1643044330000|2022-01-24 17:12:10|38911|38871|38913.3|38873.3|38915.7|38875.7|38905.7|38865.7|22
1643044340000|2022-01-24 17:12:20|38908.3|38868.3|38918.3|38878.3|38918.3|38878.3|38908.3|38868.3|12
1643044350000|2022-01-24 17:12:30|38915.7|38875.7|38915.7|38875.7|38920.7|38880.7|38915.7|38875.7|0
1643044360000|2022-01-24 17:12:40|38910.4|38870.4|38890.4|38850.4|38910.4|38870.4|38890.4|38850.4|111
1643044370000|2022-01-24 17:12:50|38892.7|38852.7|38897.7|38857.7|38897.7|38857.7|38892.7|38852.7|2
1643044380000|2022-01-24 17:13:00|38895.4|38855.4|38895.1|38855.1|38897.7|38857.7|38895.1|38855.1|0
1643044390000|2022-01-24 17:13:10|38890.4|38850.4|38890.4|38850.4|38890.4|38850.4|38890.4|38850.4|0
1643044400000|2022-01-24 17:13:20|38908|38868|38910.4|38870.4|38910.4|38870.4|38903|38863|8
1643044410000|2022-01-24 17:13:30|38895.4|38855.4|38895.4|38855.4|38897.7|38857.7|38893|38853|1
1643044420000|2022-01-24 17:13:40|38898|38858|38905.4|38865.4|38905.4|38865.4|38898|38858|1
1643044430000|2022-01-24 17:13:50|38902.7|38862.7|38892.7|38852.7|38902.7|38862.7|38890.4|38850.4|9
1643044440000|2022-01-24 17:14:00|38890.4|38850.4|38930.4|38890.4|38930.4|38890.4|38888|38848|38
1643044450000|2022-01-24 17:14:10|38927.7|38887.7|38920.4|38880.4|38930.4|38890.4|38920.4|38880.4|2
1643044460000|2022-01-24 17:14:20|38925.1|38885.1|38938|38898|38938|38898|38925.1|38885.1|8
1643044470000|2022-01-24 17:14:30|38935.7|38895.7|38940.7|38900.7|38940.7|38900.7|38935.7|38895.7|0
1643044480000|2022-01-24 17:14:40|38935.7|38895.7|38940.7|38900.7|38940.7|38900.7|38935.7|38895.7|1
1643044490000|2022-01-24 17:14:50|38935.7|38895.7|38940.7|38900.7|38940.7|38900.7|38935.7|38895.7|0
1643044500000|2022-01-24 17:15:00|38943.3|38903.3|38905.7|38865.7|38943.3|38903.3|38898|38858|18
1643044510000|2022-01-24 17:15:10|38915.7|38875.7|38913|38873|38918|38878|38913|38873|2
1643044520000|2022-01-24 17:15:20|38905.7|38865.7|38915.7|38875.7|38915.7|38875.7|38905.7|38865.7|2
1643044530000|2022-01-24 17:15:30|38913|38873|38910.7|38870.7|38913|38873|38905.7|38865.7|7
1643044540000|2022-01-24 17:15:40|38908|38868|38913|38873|38915.7|38875.7|38900.7|38860.7|6
1643044550000|2022-01-24 17:15:50|38910.7|38870.7|38925.7|38885.7|38925.7|38885.7|38910.7|38870.7|13
1643044560000|2022-01-24 17:16:00|38923.3|38883.3|38928|38888|38928|38888|38915.7|38875.7|13
1643044570000|2022-01-24 17:16:10|38925.7|38885.7|38908|38868|38925.7|38885.7|38908|38868|12
1643044580000|2022-01-24 17:16:20|38905.7|38865.7|38920.7|38880.7|38923|38883|38905.7|38865.7|15
1643044590000|2022-01-24 17:16:30|38918|38878|38915.7|38875.7|38923|38883|38915.7|38875.7|0
1643044600000|2022-01-24 17:16:40|38923|38883|38918.3|38878.3|38923|38883|38918.3|38878.3|1
1643044610000|2022-01-24 17:16:50|38920.7|38880.7|38923|38883|38925.7|38885.7|38920.7|38880.7|2
1643044620000|2022-01-24 17:17:00|38920.4|38880.4|38925.7|38885.7|38925.7|38885.7|38915.7|38875.7|3
1643044630000|2022-01-24 17:17:10|38923|38883|38925.7|38885.7|38925.7|38885.7|38920.7|38880.7|0
1643044640000|2022-01-24 17:17:20|38923|38883|38920.7|38880.7|38923|38883|38920.7|38880.7|1
1643044650000|2022-01-24 17:17:30|38923|38883|38928|38888|38928|38888|38918|38878|10
1643044660000|2022-01-24 17:17:40|38925.7|38885.7|38925.7|38885.7|38925.7|38885.7|38925.7|38885.7|6
1643044670000|2022-01-24 17:17:50|38928|38888|38920.7|38880.7|38928|38888|38918|38878|9
1643044680000|2022-01-24 17:18:00|38923|38883|38925.7|38885.7|38925.7|38885.7|38920.7|38880.7|1
1643044690000|2022-01-24 17:18:10|38923.3|38883.3|38943|38903|38943|38903|38920.7|38880.7|6
1643044700000|2022-01-24 17:18:20|38938|38898|38935.7|38895.7|38943|38903|38935.7|38895.7|4
1643044710000|2022-01-24 17:18:30|38938.3|38898.3|38945.7|38905.7|38945.7|38905.7|38933.3|38893.3|16
1643044720000|2022-01-24 17:18:40|38948|38908|38943.3|38903.3|38948|38908|38933.3|38893.3|13
1643044730000|2022-01-24 17:18:50|38938.3|38898.3|38948.3|38908.3|38948.3|38908.3|38938.3|38898.3|4
1643044740000|2022-01-24 17:19:00|38945.7|38905.7|38943.3|38903.3|38945.7|38905.7|38943.3|38903.3|41
1643044750000|2022-01-24 17:19:10|38938.3|38898.3|38945.7|38905.7|38945.7|38905.7|38935.7|38895.7|1
1643044760000|2022-01-24 17:19:20|38953.3|38913.3|38945.7|38905.7|38955.7|38915.7|38945.7|38905.7|4
1643044770000|2022-01-24 17:19:30|38955.7|38915.7|38955.7|38915.7|38955.7|38915.7|38948|38908|18
1643044780000|2022-01-24 17:19:40|38948|38908|38940.7|38900.7|38958|38918|38938|38898|25
1643044790000|2022-01-24 17:19:50|38945.7|38905.7|38908.3|38868.3|38945.7|38905.7|38903.3|38863.3|30
1643044800000|2022-01-24 17:20:00|38910.7|38870.7|38908|38868|38915.7|38875.7|38895.7|38855.7|15
1643044810000|2022-01-24 17:20:10|38910.7|38870.7|38913|38873|38920.7|38880.7|38908|38868|16
1643044820000|2022-01-24 17:20:20|38905.7|38865.7|38928|38888|38938|38898|38905.7|38865.7|119
1643044830000|2022-01-24 17:20:30|38930.4|38890.4|38938.3|38898.3|38938.3|38898.3|38923.3|38883.3|6
1643044840000|2022-01-24 17:20:40|38945.7|38905.7|38935.7|38895.7|38945.7|38905.7|38933.3|38893.3|2
1643044850000|2022-01-24 17:20:50|38955.7|38915.7|38965.7|38925.7|38965.7|38925.7|38945.7|38905.7|23
1643044860000|2022-01-24 17:21:00|38958.3|38918.3|38955.7|38915.7|38968|38928|38955.7|38915.7|30
1643044870000|2022-01-24 17:21:10|38945.7|38905.7|38965.7|38925.7|38965.7|38925.7|38945.7|38905.7|19
1643044880000|2022-01-24 17:21:20|38960.7|38920.7|38975.7|38935.7|38980.7|38940.7|38960.7|38920.7|8
1643044890000|2022-01-24 17:21:30|38978|38938|38988|38948|38988|38948|38978|38938|2
1643044900000|2022-01-24 17:21:40|38993|38953|38995.7|38955.7|38995.7|38955.7|38993|38953|2
1643044910000|2022-01-24 17:21:50|38985.7|38945.7|39008.3|38968.3|39010.7|38970.7|38985.7|38945.7|3
1643044920000|2022-01-24 17:22:00|39013.3|38973.3|39005.7|38965.7|39015.7|38975.7|39003.3|38963.3|25
1643044930000|2022-01-24 17:22:10|39003.3|38963.3|38995.7|38955.7|39003.3|38963.3|38993.3|38953.3|2
1643044940000|2022-01-24 17:22:20|38998.3|38958.3|38995.7|38955.7|38998.3|38958.3|38995.7|38955.7|1
1643044950000|2022-01-24 17:22:30|38988.3|38948.3|38985.7|38945.7|38995.7|38955.7|38983.3|38943.3|3
1643044960000|2022-01-24 17:22:40|38990.7|38950.7|38993.3|38953.3|38993.3|38953.3|38990.7|38950.7|1
1643044970000|2022-01-24 17:22:50|38995.7|38955.7|39005.7|38965.7|39005.7|38965.7|38995.7|38955.7|2
1643044980000|2022-01-24 17:23:00|39003|38963|38995.7|38955.7|39003|38963|38985.7|38945.7|6
1643044990000|2022-01-24 17:23:10|38988|38948|38985.7|38945.7|38988|38948|38985.7|38945.7|2
1643045000000|2022-01-24 17:23:20|38995.7|38955.7|39015.7|38975.7|39015.7|38975.7|38995.7|38955.7|11
1643045010000|2022-01-24 17:23:30|39013|38973|39008|38968|39013|38973|39005.7|38965.7|1
1643045020000|2022-01-24 17:23:40|39010.7|38970.7|39015.7|38975.7|39015.7|38975.7|39008|38968|16
1643045030000|2022-01-24 17:23:50|39010.7|38970.7|39008|38968|39010.7|38970.7|39005.7|38965.7|0
1643045040000|2022-01-24 17:24:00|39005.7|38965.7|39008|38968|39008|38968|39005.7|38965.7|1
1643045050000|2022-01-24 17:24:10|39005.7|38965.7|39005.7|38965.7|39005.7|38965.7|39005.7|38965.7|0
1643045060000|2022-01-24 17:24:20|39003.3|38963.3|38998|38958|39003.3|38963.3|38998|38958|1
1643045070000|2022-01-24 17:24:30|38995.7|38955.7|38985.7|38945.7|38995.7|38955.7|38978|38938|6
1643045080000|2022-01-24 17:24:40|38988|38948|38980.7|38940.7|38988|38948|38980.7|38940.7|1
1643045090000|2022-01-24 17:24:50|38978|38938|38995.7|38955.7|38995.7|38955.7|38975.7|38935.7|10
1643045110000|2022-01-24 17:25:10|38993|38953|38993|38953|38993|38953|38993|38953|2
1643045120000|2022-01-24 17:25:20|38995.7|38955.7|38990.7|38950.7|38995.7|38955.7|38990.7|38950.7|1
1643045130000|2022-01-24 17:25:30|38993.3|38953.3|38998|38958|38998|38958|38993.3|38953.3|0
1643045140000|2022-01-24 17:25:40|39003.3|38963.3|39005.7|38965.7|39005.7|38965.7|39003.3|38963.3|13
1643045150000|2022-01-24 17:25:50|39000.4|38960.4|39003.3|38963.3|39005.7|38965.7|39000.4|38960.4|14
1643045160000|2022-01-24 17:26:00|39001|38961|39003.3|38963.3|39005.7|38965.7|38995.7|38955.7|21
1643045170000|2022-01-24 17:26:10|39005.7|38965.7|38985.7|38945.7|39008|38968|38975.7|38935.7|69
1643045180000|2022-01-24 17:26:20|38995.7|38955.7|38998|38958|38998|38958|38995.7|38955.7|44
1643045190000|2022-01-24 17:26:30|38995.7|38955.7|39008|38968|39015.7|38975.7|38995.7|38955.7|2
1643045200000|2022-01-24 17:26:40|39005.7|38965.7|39005.7|38965.7|39005.7|38965.7|39005.7|38965.7|0
1643045210000|2022-01-24 17:26:50|||||||||7
1643045220000|2022-01-24 17:27:00|39008|38968|39008|38968|39008|38968|39005.7|38965.7|3
1643045230000|2022-01-24 17:27:10|39005.7|38965.7|39005.7|38965.7|39005.7|38965.7|39005.7|38965.7|1
1643045240000|2022-01-24 17:27:20|39013.3|38973.3|39015.7|38975.7|39015.7|38975.7|39013.3|38973.3|9
1643045250000|2022-01-24 17:27:30|||||||||4
1643045260000|2022-01-24 17:27:40|39018.3|38978.3|39050.7|39010.7|39050.7|39010.7|39018.3|38978.3|4
1643045270000|2022-01-24 17:27:50|39048.3|39008.3|39035.7|38995.7|39055.7|39015.7|39035.7|38995.7|7
1643045280000|2022-01-24 17:28:00|39028.3|38988.3|39038.3|38998.3|39038.3|38998.3|39028.3|38988.3|12
1643045290000|2022-01-24 17:28:10|39040.7|39000.7|39038.3|38998.3|39040.7|39000.7|39035.7|38995.7|3
1643045300000|2022-01-24 17:28:20|39035.7|38995.7|39040.7|39000.7|39045.7|39005.7|39033.3|38993.3|2
1643045310000|2022-01-24 17:28:30|39038.3|38998.3|39043.3|39003.3|39043.3|39003.3|39035.7|38995.7|3
1643045320000|2022-01-24 17:28:40|39045.7|39005.7|39058.3|39018.3|39078|39038|39038.3|38998.3|37
1643045330000|2022-01-24 17:28:50|39063|39023|39058.3|39018.3|39063.3|39023.3|39058.3|39018.3|7
1643045340000|2022-01-24 17:29:00|39063.3|39023.3|39058.3|39018.3|39063.3|39023.3|39058.3|39018.3|2
1643045350000|2022-01-24 17:29:10|39063.3|39023.3|39033.3|38993.3|39063.3|39023.3|39033.3|38993.3|20
1643045360000|2022-01-24 17:29:20|39035.7|38995.7|39018.3|38978.3|39035.7|38995.7|39015.7|38975.7|1
1643045370000|2022-01-24 17:29:30|39023.3|38983.3|39025.7|38985.7|39025.7|38985.7|39023.3|38983.3|0
1643045380000|2022-01-24 17:29:40|39015.7|38975.7|39025.7|38985.7|39028.3|38988.3|39015.7|38975.7|6
1643045390000|2022-01-24 17:29:50|39028.3|38988.3|39028.3|38988.3|39028.3|38988.3|39025.7|38985.7|4
1643045400000|2022-01-24 17:30:00|39025.7|38985.7|39035.7|38995.7|39035.7|38995.7|39020.7|38980.7|5
1643045410000|2022-01-24 17:30:10|39033.3|38993.3|39035.7|38995.7|39035.7|38995.7|39033.3|38993.3|5
1643045420000|2022-01-24 17:30:20|39025.7|38985.7|39035.7|38995.7|39038.3|38998.3|39025.7|38985.7|120
1643045430000|2022-01-24 17:30:30|39025.7|38985.7|39025.7|38985.7|39025.7|38985.7|39025.7|38985.7|15
1643045440000|2022-01-24 17:30:40|39018|38978|39015.7|38975.7|39025.7|38985.7|39015.7|38975.7|39
1643045450000|2022-01-24 17:30:50|39018|38978|39033.3|38993.3|39033.3|38993.3|39018|38978|7
1643045460000|2022-01-24 17:31:00|39028|38988|39043.3|39003.3|39043.3|39003.3|39023.3|38983.3|7
1643045470000|2022-01-24 17:31:10|39038.3|38998.3|39040.7|39000.7|39043.3|39003.3|39035.7|38995.7|2
1643045480000|2022-01-24 17:31:20|39035.7|38995.7|39045.7|39005.7|39055.7|39015.7|39035.7|38995.7|6
1643045490000|2022-01-24 17:31:30|39048.3|39008.3|39045.7|39005.7|39051|39011|39045.7|39005.7|5
1643045500000|2022-01-24 17:31:40|39050.7|39010.7|39045.7|39005.7|39050.7|39010.7|39045.7|39005.7|3
1643045510000|2022-01-24 17:31:50|39048.3|39008.3|39053.3|39013.3|39055.7|39015.7|39048.3|39008.3|5
1643045520000|2022-01-24 17:32:00|39045.7|39005.7|39025.7|38985.7|39045.7|39005.7|39025.7|38985.7|9
1643045530000|2022-01-24 17:32:10|39008|38968|39010.7|38970.7|39015.7|38975.7|39005.7|38965.7|6
1643045540000|2022-01-24 17:32:20|39008.3|38968.3|39003.3|38963.3|39008.3|38968.3|38998|38958|6
1643045550000|2022-01-24 17:32:30|39006|38966|39010.7|38970.7|39013.3|38973.3|39006|38966|0
1643045560000|2022-01-24 17:32:40|39013|38973|39013|38973|39018|38978|39008|38968|2
1643045570000|2022-01-24 17:32:50|39010.7|38970.7|39015.7|38975.7|39015.7|38975.7|39005.7|38965.7|2
1643045580000|2022-01-24 17:33:00|39023|38983|39023|38983|39030.7|38990.7|39020.7|38980.7|4
1643045590000|2022-01-24 17:33:10|39018|38978|39008.3|38968.3|39020.7|38980.7|39008.3|38968.3|3
1643045600000|2022-01-24 17:33:20|39005.7|38965.7|39005.7|38965.7|39005.7|38965.7|39000.7|38960.7|3
1643045610000|2022-01-24 17:33:30|39003|38963|39025.7|38985.7|39028|38988|39003|38963|8
1643045620000|2022-01-24 17:33:40|39028|38988|39035.7|38995.7|39040.7|39000.7|39028|38988|4
1643045630000|2022-01-24 17:33:50|39038.3|38998.3|39035.7|38995.7|39038.3|38998.3|39035.7|38995.7|4
1643045640000|2022-01-24 17:34:00|39038.3|38998.3|39043.3|39003.3|39045.7|39005.7|39035.7|38995.7|5
1643045650000|2022-01-24 17:34:10|39045.7|39005.7|39058.3|39018.3|39060.7|39020.7|39045.7|39005.7|2
1643045660000|2022-01-24 17:34:20|39060.7|39020.7|39073.3|39033.3|39073.3|39033.3|39058.3|39018.3|14
1643045670000|2022-01-24 17:34:30|39068.3|39028.3|39058.3|39018.3|39075.7|39035.7|39058.3|39018.3|16
1643045680000|2022-01-24 17:34:40|39060.7|39020.7|39050.7|39010.7|39060.7|39020.7|39048.3|39008.3|0
1643045690000|2022-01-24 17:34:50|39048.3|39008.3|39045.7|39005.7|39048.3|39008.3|39045.7|39005.7|0
1643045700000|2022-01-24 17:35:00|39038.3|38998.3|39028.3|38988.3|39043|39003|39028.3|38988.3|2
1643045710000|2022-01-24 17:35:10|39033|38993|39030.6|38990.6|39035.7|38995.7|39030.6|38990.6|3
1643045720000|2022-01-24 17:35:20|39035.6|38995.6|39035.6|38995.6|39035.6|38995.6|39035.6|38995.6|0
1643045730000|2022-01-24 17:35:30|39045.6|39005.6|39038.3|38998.3|39045.6|39005.6|39038|38998|3
1643045740000|2022-01-24 17:35:40|39040.6|39000.6|39035.6|38995.6|39045.6|39005.6|39035.6|38995.6|16
1643045750000|2022-01-24 17:35:50|39033.3|38993.3|39035.6|38995.6|39035.6|38995.6|39033.3|38993.3|4
1643045760000|2022-01-24 17:36:00|||||||||5
1643045770000|2022-01-24 17:36:10|39045.6|39005.6|39048.3|39008.3|39058.3|39018.3|39045.6|39005.6|10
1643045790000|2022-01-24 17:36:30|39045.6|39005.6|39045.6|39005.6|39045.6|39005.6|39045.6|39005.6|2
1643045800000|2022-01-24 17:36:40|39048.3|39008.3|39048.3|39008.3|39048.3|39008.3|39048.3|39008.3|0
1643045810000|2022-01-24 17:36:50|39050.6|39010.6|39065.6|39025.6|39065.6|39025.6|39050.6|39010.6|0
1643045820000|2022-01-24 17:37:00|39063.3|39023.3|39065.6|39025.6|39065.6|39025.6|39058.3|39018.3|1
1643045840000|2022-01-24 17:37:20|39070.3|39030.3|39085.6|39045.6|39085.6|39045.6|39065.6|39025.6|4
1643045850000|2022-01-24 17:37:30|39083|39043|39058.3|39018.3|39085.6|39045.6|39058.3|39018.3|5
1643045860000|2022-01-24 17:37:40|39060.9|39020.9|39058.3|39018.3|39060.9|39020.9|39058.3|39018.3|2
1643045870000|2022-01-24 17:37:50|39060.6|39020.6|39060.6|39020.6|39063.3|39023.3|39058.3|39018.3|14
1643045880000|2022-01-24 17:38:00|39068.3|39028.3|39070.6|39030.6|39070.6|39030.6|39060.6|39020.6|6
1643045890000|2022-01-24 17:38:10|39068.3|39028.3|39073.3|39033.3|39075.6|39035.6|39068.3|39028.3|1
1643045900000|2022-01-24 17:38:20|39075.6|39035.6|39080.6|39040.6|39080.6|39040.6|39075.6|39035.6|1
1643045910000|2022-01-24 17:38:30|39078.3|39038.3|39078.3|39038.3|39078.3|39038.3|39078.3|39038.3|1
1643045920000|2022-01-24 17:38:40|39085.6|39045.6|39075.6|39035.6|39085.6|39045.6|39075.6|39035.6|0
1643045930000|2022-01-24 17:38:50|39073.3|39033.3|39075.6|39035.6|39075.6|39035.6|39073.3|39033.3|0
1643045940000|2022-01-24 17:39:00|39073.3|39033.3|39073.3|39033.3|39073.3|39033.3|39073.3|39033.3|0
1643045950000|2022-01-24 17:39:10|39065.6|39025.6|39068.3|39028.3|39073.3|39033.3|39065.6|39025.6|6
1643045960000|2022-01-24 17:39:20|39070.6|39030.6|39070.6|39030.6|39070.6|39030.6|39070.6|39030.6|3
1643045970000|2022-01-24 17:39:30|39068.3|39028.3|39073.3|39033.3|39073.3|39033.3|39068.3|39028.3|0
1643045980000|2022-01-24 17:39:40|39075.6|39035.6|39075.6|39035.6|39075.6|39035.6|39073.3|39033.3|0
1643045990000|2022-01-24 17:39:50|39065.6|39025.6|39070.6|39030.6|39070.6|39030.6|39065.6|39025.6|3
1643046000000|2022-01-24 17:40:00|39068.3|39028.3|39070.6|39030.6|39070.6|39030.6|39065.6|39025.6|3
1643046010000|2022-01-24 17:40:10|39075.6|39035.6|39065.6|39025.6|39075.6|39035.6|39065.6|39025.6|1
1643046020000|2022-01-24 17:40:20|39068.3|39028.3|39075.6|39035.6|39075.6|39035.6|39068.3|39028.3|0
1643046030000|2022-01-24 17:40:30|39073|39033|39080.6|39040.6|39085.6|39045.6|39068.3|39028.3|11
1643046040000|2022-01-24 17:40:40|39083.3|39043.3|39075.6|39035.6|39083.3|39043.3|39075.6|39035.6|2
1643046050000|2022-01-24 17:40:50|39068.3|39028.3|39068.3|39028.3|39068.3|39028.3|39068.3|39028.3|1
1643046060000|2022-01-24 17:41:00|39065.6|39025.6|39070.6|39030.6|39073.3|39033.3|39065.6|39025.6|3
1643046070000|2022-01-24 17:41:10|39073.3|39033.3|39078|39038|39078|39038|39073.3|39033.3|6
1643046080000|2022-01-24 17:41:20|39075.6|39035.6|39075.6|39035.6|39075.6|39035.6|39075.6|39035.6|0
1643046090000|2022-01-24 17:41:30|39085.6|39045.6|39098.3|39058.3|39105.6|39065.6|39085.6|39045.6|9
1643046100000|2022-01-24 17:41:40|39095.6|39055.6|39105.6|39065.6|39110.6|39070.6|39095.6|39055.6|3
1643046110000|2022-01-24 17:41:50|39110.6|39070.6|39108.3|39068.3|39110.6|39070.6|39108.3|39068.3|4
1643046120000|2022-01-24 17:42:00|39105.6|39065.6|39095.6|39055.6|39110.6|39070.6|39095.6|39055.6|6
1643046130000|2022-01-24 17:42:10|39090.3|39050.3|39085.6|39045.6|39090.3|39050.3|39085.6|39045.6|8
1643046140000|2022-01-24 17:42:20|39083.3|39043.3|39095.6|39055.6|39095.6|39055.6|39083.3|39043.3|23
1643046150000|2022-01-24 17:42:30|39093|39053|39105.6|39065.6|39105.6|39065.6|39093|39053|19
1643046160000|2022-01-24 17:42:40|39103|39063|39075.6|39035.6|39103|39063|39075.6|39035.6|30
1643046170000|2022-01-24 17:42:50|39078.3|39038.3|39083|39043|39083|39043|39075.6|39035.6|6
1643046180000|2022-01-24 17:43:00|39085.6|39045.6|39098.3|39058.3|39098.3|39058.3|39085.6|39045.6|13
1643046190000|2022-01-24 17:43:10|39103.3|39063.3|39103.3|39063.3|39103.3|39063.3|39100.9|39060.9|4
1643046200000|2022-01-24 17:43:20|39108|39068|39105.6|39065.6|39113.3|39073.3|39105.6|39065.6|10
1643046210000|2022-01-24 17:43:30|39100.9|39060.9|39105.6|39065.6|39105.6|39065.6|39098.3|39058.3|6
1643046220000|2022-01-24 17:43:40|39113.3|39073.3|39115.6|39075.6|39115.6|39075.6|39105.6|39065.6|7
1643046230000|2022-01-24 17:43:50|39113.3|39073.3|39113.3|39073.3|39113.3|39073.3|39113.3|39073.3|14
1643046240000|2022-01-24 17:44:00|39118.3|39078.3|39118.3|39078.3|39120.9|39080.9|39115.6|39075.6|22
1643046250000|2022-01-24 17:44:10|39123.3|39083.3|39123.3|39083.3|39123.3|39083.3|39110.9|39070.9|25
1643046260000|2022-01-24 17:44:20|39120.9|39080.9|39103.3|39063.3|39120.9|39080.9|39103.3|39063.3|12
1643046270000|2022-01-24 17:44:30|39113.3|39073.3|39100.9|39060.9|39113.3|39073.3|39100.9|39060.9|12
1643046280000|2022-01-24 17:44:40|39110.9|39070.9|39118.3|39078.3|39118.3|39078.3|39110.9|39070.9|5
1643046290000|2022-01-24 17:44:50|39120.9|39080.9|39110.9|39070.9|39120.9|39080.9|39110.9|39070.9|0
1643046300000|2022-01-24 17:45:00|39108.6|39068.6|39108.6|39068.6|39108.6|39068.6|39108.6|39068.6|29
1643046310000|2022-01-24 17:45:10|39103.3|39063.3|39120.9|39080.9|39120.9|39080.9|39100.9|39060.9|34
1643046320000|2022-01-24 17:45:20|39123.9|39083.9|39120.9|39080.9|39123.9|39083.9|39120.9|39080.9|42
1643046330000|2022-01-24 17:45:30|39128.6|39088.6|39128.6|39088.6|39128.6|39088.6|39128.6|39088.6|1
1643046340000|2022-01-24 17:45:40|||||||||7
1643046350000|2022-01-24 17:45:50|39138.6|39098.6|39148.6|39108.6|39148.6|39108.6|39138.6|39098.6|23
1643046360000|2022-01-24 17:46:00|39143.6|39103.6|39148.6|39108.6|39148.6|39108.6|39143.6|39103.6|3
1643046370000|2022-01-24 17:46:10|39153.6|39113.6|39161.2|39121.2|39163.9|39123.9|39150.9|39110.9|14
1643046380000|2022-01-24 17:46:20|39158.9|39118.9|39161.2|39121.2|39163.9|39123.9|39156.2|39116.2|35
1643046390000|2022-01-24 17:46:30|39158.9|39118.9|39176.2|39136.2|39176.2|39136.2|39158.9|39118.9|7
1643046400000|2022-01-24 17:46:40|39178.6|39138.6|39168.6|39128.6|39178.6|39138.6|39166.2|39126.2|2
1643046410000|2022-01-24 17:46:50|39166.2|39126.2|39173.6|39133.6|39176.2|39136.2|39166.2|39126.2|8
1643046420000|2022-01-24 17:47:00|39171.2|39131.2|39173.6|39133.6|39173.6|39133.6|39171.2|39131.2|1
1643046430000|2022-01-24 17:47:10|39171.2|39131.2|39171.2|39131.2|39171.2|39131.2|39171.2|39131.2|2
1643046440000|2022-01-24 17:47:20|39173.6|39133.6|39163.6|39123.6|39173.6|39133.6|39158.6|39118.6|9
1643046450000|2022-01-24 17:47:30|39168.6|39128.6|39163.6|39123.6|39168.6|39128.6|39163.6|39123.6|3
1643046460000|2022-01-24 17:47:40|39166.2|39126.2|39158.6|39118.6|39166.2|39126.2|39158.6|39118.6|14
1643046470000|2022-01-24 17:47:50|39156.2|39116.2|39156.2|39116.2|39156.2|39116.2|39156.2|39116.2|6
1643046480000|2022-01-24 17:48:00|39153.6|39113.6|39148.6|39108.6|39158.6|39118.6|39148.6|39108.6|17
1643046490000|2022-01-24 17:48:10|39153.6|39113.6|39148.6|39108.6|39153.6|39113.6|39148.6|39108.6|9
1643046510000|2022-01-24 17:48:30|39153.9|39113.9|39156.2|39116.2|39158.6|39118.6|39153.9|39113.9|7
1643046520000|2022-01-24 17:48:40|39158.6|39118.6|39168.6|39128.6|39168.6|39128.6|39158.6|39118.6|13
1643046530000|2022-01-24 17:48:50|39173.6|39133.6|39176.2|39136.2|39178.6|39138.6|39170.9|39130.9|19
1643046540000|2022-01-24 17:49:00|39170.9|39130.9|39176.2|39136.2|39176.2|39136.2|39166.2|39126.2|42
1643046550000|2022-01-24 17:49:10|39178.6|39138.6|39176.2|39136.2|39178.6|39138.6|39176.2|39136.2|1
1643046560000|2022-01-24 17:49:20|39178.6|39138.6|39188.6|39148.6|39188.6|39148.6|39178.6|39138.6|14
1643046570000|2022-01-24 17:49:30|39186.2|39146.2|39178.6|39138.6|39186.2|39146.2|39178.6|39138.6|9
1643046580000|2022-01-24 17:49:40|39176.2|39136.2|39176.2|39136.2|39178.6|39138.6|39176.2|39136.2|0
1643046590000|2022-01-24 17:49:50|39178.6|39138.6|39176.2|39136.2|39183.6|39143.6|39176.2|39136.2|4
1643046600000|2022-01-24 17:50:00|39178.9|39138.9|39178.6|39138.6|39178.9|39138.9|39176.2|39136.2|6
1643046610000|2022-01-24 17:50:10|39176.2|39136.2|39176.2|39136.2|39178.6|39138.6|39176.2|39136.2|1
1643046620000|2022-01-24 17:50:20|39186.2|39146.2|39156.2|39116.2|39186.2|39146.2|39146.2|39106.2|5
1643046630000|2022-01-24 17:50:30|39153.9|39113.9|39141.2|39101.2|39156.2|39116.2|39141.2|39101.2|5
1643046640000|2022-01-24 17:50:40|||||||||1
1643046650000|2022-01-24 17:50:50|39138.6|39098.6|39151.2|39111.2|39151.2|39111.2|39136.2|39096.2|22
1643046660000|2022-01-24 17:51:00|39148.6|39108.6|39136.2|39096.2|39148.6|39108.6|39128.9|39088.9|2
1643046670000|2022-01-24 17:51:10|39128.6|39088.6|39136.2|39096.2|39136.2|39096.2|39123.9|39083.9|7
1643046680000|2022-01-24 17:51:20|39133.6|39093.6|39116.2|39076.2|39136.2|39096.2|39116.2|39076.2|7
1643046690000|2022-01-24 17:51:30|39121.2|39081.2|39128.9|39088.9|39136.2|39096.2|39121.2|39081.2|18
1643046700000|2022-01-24 17:51:40|39136.2|39096.2|39103.6|39063.6|39136.2|39096.2|39103.6|39063.6|9
1643046710000|2022-01-24 17:51:50|39098.6|39058.6|39098.6|39058.6|39101.2|39061.2|39098.6|39058.6|8
1643046720000|2022-01-24 17:52:00|39096.2|39056.2|39098.6|39058.6|39103.6|39063.6|39096.2|39056.2|30
1643046730000|2022-01-24 17:52:10|39103.6|39063.6|39106.2|39066.2|39106.2|39066.2|39096.2|39056.2|13
1643046740000|2022-01-24 17:52:20|39113.9|39073.9|39106.2|39066.2|39116.2|39076.2|39106.2|39066.2|16
1643046750000|2022-01-24 17:52:30|39111.5|39071.5|39116.2|39076.2|39116.2|39076.2|39111.5|39071.5|1
1643046760000|2022-01-24 17:52:40|39106.2|39066.2|39106.2|39066.2|39106.2|39066.2|39106.2|39066.2|5
1643046770000|2022-01-24 17:52:50|39113.6|39073.6|39113.6|39073.6|39113.6|39073.6|39113.6|39073.6|6
1643046780000|2022-01-24 17:53:00|39111.2|39071.2|39096.2|39056.2|39111.2|39071.2|39096.2|39056.2|13
1643046790000|2022-01-24 17:53:10|39093.6|39053.6|39096.2|39056.2|39096.2|39056.2|39086.2|39046.2|3
1643046800000|2022-01-24 17:53:20|39098.6|39058.6|39093.6|39053.6|39098.6|39058.6|39093.6|39053.6|5
1643046810000|2022-01-24 17:53:30|39096.2|39056.2|39103.6|39063.6|39106.2|39066.2|39096.2|39056.2|7
1643046820000|2022-01-24 17:53:40|39101.2|39061.2|39096.2|39056.2|39103.6|39063.6|39096.2|39056.2|1
1643046830000|2022-01-24 17:53:50|39106.2|39066.2|39103.6|39063.6|39106.2|39066.2|39098.9|39058.9|9
1643046840000|2022-01-24 17:54:00|39106.2|39066.2|39111.2|39071.2|39113.6|39073.6|39096.2|39056.2|17
1643046850000|2022-01-24 17:54:10|39101.2|39061.2|39098.9|39058.9|39101.2|39061.2|39096.2|39056.2|14
1643046860000|2022-01-24 17:54:20|39096.2|39056.2|39088.9|39048.9|39096.2|39056.2|39088.9|39048.9|0
1643046870000|2022-01-24 17:54:30|39086.2|39046.2|39086.2|39046.2|39086.2|39046.2|39086.2|39046.2|0
1643046880000|2022-01-24 17:54:40|39093.9|39053.9|39086.2|39046.2|39093.9|39053.9|39086.2|39046.2|2
1643046890000|2022-01-24 17:54:50|39088.9|39048.9|39086.2|39046.2|39091.2|39051.2|39086.2|39046.2|3
1643046900000|2022-01-24 17:55:00|39093.9|39053.9|39091.2|39051.2|39093.9|39053.9|39088.9|39048.9|3
1643046910000|2022-01-24 17:55:10|39093.9|39053.9|39093.9|39053.9|39096.2|39056.2|39086.2|39046.2|2
1643046920000|2022-01-24 17:55:20|39096.2|39056.2|39096.2|39056.2|39096.2|39056.2|39086.2|39046.2|8
1643046930000|2022-01-24 17:55:30|39093.9|39053.9|39086.2|39046.2|39093.9|39053.9|39083.9|39043.9|14
1643046940000|2022-01-24 17:55:40|39088.6|39048.6|39093.9|39053.9|39093.9|39053.9|39088.6|39048.6|7
1643046950000|2022-01-24 17:55:50|39096.2|39056.2|39113.9|39073.9|39113.9|39073.9|39096.2|39056.2|9
1643046960000|2022-01-24 17:56:00|39106.2|39066.2|39106.2|39066.2|39106.2|39066.2|39106.2|39066.2|2
1643046970000|2022-01-24 17:56:10|39113.9|39073.9|39116.2|39076.2|39116.2|39076.2|39113.9|39073.9|2
1643046980000|2022-01-24 17:56:20|39113.9|39073.9|39106.2|39066.2|39116.2|39076.2|39106.2|39066.2|8
1643047000000|2022-01-24 17:56:40|||||||||1
1643047050000|2022-01-24 17:57:30|39086.2|39046.2|39096.2|39056.2|39096.2|39056.2|39086.2|39046.2|12
1643047060000|2022-01-24 17:57:40|39093.9|39053.9|39096.2|39056.2|39096.2|39056.2|39091.2|39051.2|7
1643047070000|2022-01-24 17:57:50|39088.6|39048.6|39096.2|39056.2|39096.2|39056.2|39086.2|39046.2|2
1643047080000|2022-01-24 17:58:00|39093.6|39053.6|39103.6|39063.6|39103.6|39063.6|39091.2|39051.2|2
1643047090000|2022-01-24 17:58:10|39101.2|39061.2|39096.2|39056.2|39101.2|39061.2|39096.2|39056.2|2
1643047110000|2022-01-24 17:58:30|||||||||1
1643047120000|2022-01-24 17:58:40|39090.9|39050.9|39103.6|39063.6|39103.6|39063.6|39088.6|39048.6|9
1643047130000|2022-01-24 17:58:50|39113.6|39073.6|39116.2|39076.2|39116.2|39076.2|39111.2|39071.2|4
1643047140000|2022-01-24 17:59:00|39121.2|39081.2|39121.2|39081.2|39121.2|39081.2|39121.2|39081.2|2
1643047150000|2022-01-24 17:59:10|39136.2|39096.2|39128.9|39088.9|39136.2|39096.2|39128.9|39088.9|68
1643047160000|2022-01-24 17:59:20|39133.9|39093.9|39146.2|39106.2|39151.2|39111.2|39133.9|39093.9|3
1643047170000|2022-01-24 17:59:30|39148.9|39108.9|39146.2|39106.2|39156.2|39116.2|39146.2|39106.2|13
1643047180000|2022-01-24 17:59:40|39148.9|39108.9|39153.9|39113.9|39153.9|39113.9|39148.9|39108.9|1
1643047190000|2022-01-24 17:59:50|39156.2|39116.2|39148.9|39108.9|39156.2|39116.2|39148.6|39108.6|4
1643047200000|2022-01-24 18:00:00|39153.9|39113.9|39153.9|39113.9|39153.9|39113.9|39153.9|39113.9|6
1643047210000|2022-01-24 18:00:10|39146.2|39106.2|39136.2|39096.2|39146.2|39106.2|39136.2|39096.2|10
1643047220000|2022-01-24 18:00:20|39128.6|39088.6|39126.2|39086.2|39128.6|39088.6|39126.2|39086.2|9
1643047230000|2022-01-24 18:00:30|39136.2|39096.2|39136.2|39096.2|39146.2|39106.2|39136.2|39096.2|3
1643047240000|2022-01-24 18:00:40|39138.6|39098.6|39146.2|39106.2|39153.9|39113.9|39138.6|39098.6|5
1643047250000|2022-01-24 18:00:50|39148.9|39108.9|39153.9|39113.9|39153.9|39113.9|39148.9|39108.9|1
1643047260000|2022-01-24 18:01:00|39148.6|39108.6|39148.9|39108.9|39148.9|39108.9|39143.9|39103.9|3
1643047300000|2022-01-24 18:01:40|39146.2|39106.2|39138.9|39098.9|39146.2|39106.2|39138.9|39098.9|7
1643047310000|2022-01-24 18:01:50|39143.6|39103.6|39146.2|39106.2|39146.2|39106.2|39143.6|39103.6|1
1643047340000|2022-01-24 18:02:20|||||||||1
1643047350000|2022-01-24 18:02:30|39148.9|39108.9|39148.9|39108.9|39148.9|39108.9|39148.9|39108.9|1
1643047360000|2022-01-24 18:02:40|39151.2|39111.2|39151.2|39111.2|39151.2|39111.2|39151.2|39111.2|15
1643047370000|2022-01-24 18:02:50|39148.9|39108.9|39156.2|39116.2|39156.2|39116.2|39148.9|39108.9|0
1643047380000|2022-01-24 18:03:00|||||||||12
1643047390000|2022-01-24 18:03:10|||||||||2
1643047400000|2022-01-24 18:03:20|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|2
1643047410000|2022-01-24 18:03:30|39151.2|39111.2|39151.2|39111.2|39151.2|39111.2|39148.9|39108.9|7
1643047420000|2022-01-24 18:03:40|39148.9|39108.9|39151.2|39111.2|39151.2|39111.2|39146.2|39106.2|0
1643047430000|2022-01-24 18:03:50|39148.9|39108.9|39156.2|39116.2|39156.2|39116.2|39148.9|39108.9|23
1643047440000|2022-01-24 18:04:00|39148.9|39108.9|39148.9|39108.9|39158.6|39118.6|39146.2|39106.2|9
1643047450000|2022-01-24 18:04:10|39151.2|39111.2|39151.2|39111.2|39153.9|39113.9|39146.2|39106.2|21
1643047460000|2022-01-24 18:04:20|39153.9|39113.9|39176.2|39136.2|39176.2|39136.2|39153.9|39113.9|6
1643047470000|2022-01-24 18:04:30|39168.9|39128.9|39166.2|39126.2|39168.9|39128.9|39163.6|39123.6|1
1643047480000|2022-01-24 18:04:40|39163.9|39123.9|39166.2|39126.2|39166.2|39126.2|39163.9|39123.9|6
1643047490000|2022-01-24 18:04:50|39168.9|39128.9|39173.9|39133.9|39176.2|39136.2|39168.9|39128.9|3
1643047500000|2022-01-24 18:05:00|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|39173.9|39133.9|1
1643047510000|2022-01-24 18:05:10|39181.5|39141.5|39183.9|39143.9|39183.9|39143.9|39181.5|39141.5|4
1643047520000|2022-01-24 18:05:20|39178.6|39138.6|39166.2|39126.2|39178.6|39138.6|39163.9|39123.9|12
1643047530000|2022-01-24 18:05:30|39173.9|39133.9|39179.1|39139.1|39179.1|39139.1|39168.9|39128.9|29
1643047540000|2022-01-24 18:05:40|39171.5|39131.5|39169.1|39129.1|39171.5|39131.5|39161.5|39121.5|7
1643047550000|2022-01-24 18:05:50|39171.5|39131.5|39171.5|39131.5|39171.5|39131.5|39171.5|39131.5|0
1643047560000|2022-01-24 18:06:00|||||||||4
1643047570000|2022-01-24 18:06:10|39176.5|39136.5|39181.5|39141.5|39181.5|39141.5|39174.1|39134.1|2
1643047580000|2022-01-24 18:06:20|39179.1|39139.1|39176.5|39136.5|39181.5|39141.5|39174.1|39134.1|1
1643047590000|2022-01-24 18:06:30|39181.5|39141.5|39181.5|39141.5|39181.5|39141.5|39181.5|39141.5|0
1643047600000|2022-01-24 18:06:40|||||||||3
1643047610000|2022-01-24 18:06:50|39178.9|39138.9|39178.9|39138.9|39178.9|39138.9|39168.9|39128.9|25
1643047620000|2022-01-24 18:07:00|39181.5|39141.5|39193.9|39153.9|39193.9|39153.9|39181.5|39141.5|1
1643047630000|2022-01-24 18:07:10|39193.8|39153.8|39211.5|39171.5|39213.8|39173.8|39193.8|39153.8|2
1643047640000|2022-01-24 18:07:20|39221.5|39181.5|39221.5|39181.5|39221.5|39181.5|39221.5|39181.5|11
1643047650000|2022-01-24 18:07:30|39218.8|39178.8|39221.5|39181.5|39221.5|39181.5|39214.1|39174.1|8
1643047660000|2022-01-24 18:07:40|39218.8|39178.8|39218.8|39178.8|39218.8|39178.8|39218.8|39178.8|12
1643047670000|2022-01-24 18:07:50|39221.5|39181.5|39211.5|39171.5|39221.5|39181.5|39211.5|39171.5|3
1643047680000|2022-01-24 18:08:00|39213.8|39173.8|39216.5|39176.5|39221.5|39181.5|39201.5|39161.5|16
1643047690000|2022-01-24 18:08:10|39221.5|39181.5|39216.5|39176.5|39221.5|39181.5|39211.5|39171.5|1
1643047700000|2022-01-24 18:08:20|39208.6|39168.6|39174.1|39134.1|39208.6|39168.6|39171.5|39131.5|14
1643047710000|2022-01-24 18:08:30|39171.5|39131.5|39176.8|39136.8|39179.1|39139.1|39171.5|39131.5|4
1643047720000|2022-01-24 18:08:40|39174.1|39134.1|39174.1|39134.1|39174.1|39134.1|39174.1|39134.1|0
1643047730000|2022-01-24 18:08:50|||||||||3
1643047740000|2022-01-24 18:09:00|39176.8|39136.8|39184.1|39144.1|39184.1|39144.1|39176.8|39136.8|1
1643047750000|2022-01-24 18:09:10|39181.5|39141.5|39184.1|39144.1|39191.5|39151.5|39181.5|39141.5|2
1643047760000|2022-01-24 18:09:20|||||||||1
1643047770000|2022-01-24 18:09:30|39189.1|39149.1|39189.1|39149.1|39189.1|39149.1|39189.1|39149.1|0
1643047780000|2022-01-24 18:09:40|39191.8|39151.8|39189.1|39149.1|39194.1|39154.1|39189.1|39149.1|0
1643047790000|2022-01-24 18:09:50|39184.1|39144.1|39184.1|39144.1|39189.1|39149.1|39179.1|39139.1|3
1643047800000|2022-01-24 18:10:00|39181.5|39141.5|39181.5|39141.5|39181.5|39141.5|39181.5|39141.5|1
1643047810000|2022-01-24 18:10:10|39176.2|39136.2|39169.1|39129.1|39176.2|39136.2|39169.1|39129.1|4
1643047820000|2022-01-24 18:10:20|39171.5|39131.5|39169.1|39129.1|39179.1|39139.1|39169.1|39129.1|5
1643047830000|2022-01-24 18:10:30|39171.5|39131.5|39171.5|39131.5|39171.5|39131.5|39169.1|39129.1|0
1643047840000|2022-01-24 18:10:40|39181.5|39141.5|39179.1|39139.1|39184.1|39144.1|39179.1|39139.1|1
1643047850000|2022-01-24 18:10:50|39174.1|39134.1|39174.1|39134.1|39174.1|39134.1|39174.1|39134.1|2
1643047860000|2022-01-24 18:11:00|39171.5|39131.5|39169.1|39129.1|39176.5|39136.5|39169.1|39129.1|1
1643047870000|2022-01-24 18:11:10|||||||||3
1643047890000|2022-01-24 18:11:30|39166.5|39126.5|39161.5|39121.5|39166.5|39126.5|39154.1|39114.1|12
1643047900000|2022-01-24 18:11:40|39159.1|39119.1|39159.1|39119.1|39161.5|39121.5|39159.1|39119.1|0
1643047910000|2022-01-24 18:11:50|39161.5|39121.5|39169.1|39129.1|39169.1|39129.1|39161.5|39121.5|1
1643047920000|2022-01-24 18:12:00|39181.5|39141.5|39181.5|39141.5|39181.5|39141.5|39181.5|39141.5|14
1643047950000|2022-01-24 18:12:30|||||||||8
1643047970000|2022-01-24 18:12:50|||||||||1
1643047980000|2022-01-24 18:13:00|||||||||3
1643047990000|2022-01-24 18:13:10|39179.1|39139.1|39181.5|39141.5|39181.5|39141.5|39179.1|39139.1|0
1643048010000|2022-01-24 18:13:30|39183.8|39143.8|39179.1|39139.1|39183.8|39143.8|39179.1|39139.1|8
1643048020000|2022-01-24 18:13:40|39181.5|39141.5|39171.5|39131.5|39181.5|39141.5|39171.5|39131.5|2
1643048030000|2022-01-24 18:13:50|39169.1|39129.1|39161.5|39121.5|39169.1|39129.1|39161.5|39121.5|8
1643048040000|2022-01-24 18:14:00|39163.8|39123.8|39151.5|39111.5|39163.8|39123.8|39146.5|39106.5|7
1643048050000|2022-01-24 18:14:10|39154.1|39114.1|39151.5|39111.5|39154.1|39114.1|39149.1|39109.1|1
1643048060000|2022-01-24 18:14:20|||||||||1
1643048070000|2022-01-24 18:14:30|39146.5|39106.5|39151.5|39111.5|39151.5|39111.5|39146.5|39106.5|2
1643048080000|2022-01-24 18:14:40|39149.1|39109.1|39141.5|39101.5|39149.1|39109.1|39141.5|39101.5|1
1643048090000|2022-01-24 18:14:50|39146.5|39106.5|39141.5|39101.5|39146.5|39106.5|39141.5|39101.5|4
1643048100000|2022-01-24 18:15:00|39146.5|39106.5|39146.5|39106.5|39148.8|39108.8|39141.5|39101.5|6
1643048110000|2022-01-24 18:15:10|39143.8|39103.8|39148.8|39108.8|39151.5|39111.5|39141.5|39101.5|0
1643048120000|2022-01-24 18:15:20|39151.5|39111.5|39154.1|39114.1|39159.1|39119.1|39151.5|39111.5|10
1643048130000|2022-01-24 18:15:30|39159.1|39119.1|39154.1|39114.1|39159.1|39119.1|39151.5|39111.5|3
1643048160000|2022-01-24 18:16:00|39156.5|39116.5|39154.1|39114.1|39156.5|39116.5|39154.1|39114.1|0
1643048170000|2022-01-24 18:16:10|39162.1|39122.1|39179.1|39139.1|39181.5|39141.5|39162.1|39122.1|26
1643048180000|2022-01-24 18:16:20|39174.1|39134.1|39164.1|39124.1|39174.1|39134.1|39164.1|39124.1|5
1643048190000|2022-01-24 18:16:30|39161.5|39121.5|39154.1|39114.1|39161.5|39121.5|39154.1|39114.1|2
1643048200000|2022-01-24 18:16:40|39159.1|39119.1|39179.1|39139.1|39179.1|39139.1|39159.1|39119.1|2
1643048210000|2022-01-24 18:16:50|39181.5|39141.5|39171.5|39131.5|39181.5|39141.5|39171.5|39131.5|13
1643048220000|2022-01-24 18:17:00|39163.8|39123.8|39161.5|39121.5|39174.1|39134.1|39159.1|39119.1|18
1643048230000|2022-01-24 18:17:10|39159.1|39119.1|39156.5|39116.5|39166.5|39126.5|39154.1|39114.1|4
1643048240000|2022-01-24 18:17:20|39159.1|39119.1|39163.8|39123.8|39163.8|39123.8|39159.1|39119.1|0
1643048250000|2022-01-24 18:17:30|39161.5|39121.5|39159.1|39119.1|39168.8|39128.8|39159.1|39119.1|1
1643048260000|2022-01-24 18:17:40|39151.5|39111.5|39141.2|39101.2|39151.5|39111.5|39138.5|39098.5|58
1643048270000|2022-01-24 18:17:50|39146.2|39106.2|39146.2|39106.2|39148.8|39108.8|39146.2|39106.2|1
1643048280000|2022-01-24 18:18:00|39163.8|39123.8|39158.8|39118.8|39163.8|39123.8|39156.2|39116.2|5
1643048290000|2022-01-24 18:18:10|39153.8|39113.8|39153.8|39113.8|39153.8|39113.8|39153.8|39113.8|2
1643048300000|2022-01-24 18:18:20|39156.2|39116.2|39148.8|39108.8|39156.2|39116.2|39148.8|39108.8|5
1643048310000|2022-01-24 18:18:30|39151.2|39111.2|39153.8|39113.8|39153.8|39113.8|39146.2|39106.2|2
1643048320000|2022-01-24 18:18:40|||||||||3
1643048340000|2022-01-24 18:19:00|39143.8|39103.8|39148.8|39108.8|39153.8|39113.8|39143.8|39103.8|3
1643048350000|2022-01-24 18:19:10|39155.9|39115.9|39151.2|39111.2|39158.8|39118.8|39151.2|39111.2|17
1643048360000|2022-01-24 18:19:20|39153.8|39113.8|39153.8|39113.8|39158.8|39118.8|39153.8|39113.8|2
1643048370000|2022-01-24 18:19:30|39156.2|39116.2|39148.8|39108.8|39156.2|39116.2|39148.8|39108.8|1
1643048380000|2022-01-24 18:19:40|39151.2|39111.2|39148.8|39108.8|39151.2|39111.2|39148.8|39108.8|0
1643048400000|2022-01-24 18:20:00|39151.2|39111.2|39148.8|39108.8|39151.2|39111.2|39148.8|39108.8|2
1643048410000|2022-01-24 18:20:10|39151.2|39111.2|39148.8|39108.8|39153.8|39113.8|39148.8|39108.8|1
1643048420000|2022-01-24 18:20:20|39151.2|39111.2|39158.8|39118.8|39163.8|39123.8|39148.8|39108.8|7
1643048430000|2022-01-24 18:20:30|39163.8|39123.8|39163.8|39123.8|39163.8|39123.8|39163.8|39123.8|0
1643048440000|2022-01-24 18:20:40|39158.8|39118.8|39158.8|39118.8|39158.8|39118.8|39158.8|39118.8|6
1643048450000|2022-01-24 18:20:50|39156.2|39116.2|39143.8|39103.8|39156.2|39116.2|39133.8|39093.8|7
1643048460000|2022-01-24 18:21:00|39136.2|39096.2|39138.8|39098.8|39138.8|39098.8|39128.8|39088.8|6
1643048470000|2022-01-24 18:21:10|39141.2|39101.2|39138.8|39098.8|39143.8|39103.8|39138.8|39098.8|1
1643048480000|2022-01-24 18:21:20|39141.5|39101.5|39158.8|39118.8|39158.8|39118.8|39141.5|39101.5|2
1643048490000|2022-01-24 18:21:30|39156.2|39116.2|39158.8|39118.8|39158.8|39118.8|39148.8|39108.8|4
1643048500000|2022-01-24 18:21:40|39156.2|39116.2|39158.8|39118.8|39158.8|39118.8|39153.8|39113.8|1
1643048510000|2022-01-24 18:21:50|39163.8|39123.8|39163.8|39123.8|39163.8|39123.8|39163.8|39123.8|1
1643048520000|2022-01-24 18:22:00|39173.8|39133.8|39173.8|39133.8|39176.2|39136.2|39173.8|39133.8|2
1643048530000|2022-01-24 18:22:10|39176.2|39136.2|39171.2|39131.2|39183.8|39143.8|39171.2|39131.2|15
1643048540000|2022-01-24 18:22:20|39168.8|39128.8|39168.8|39128.8|39168.8|39128.8|39168.8|39128.8|3
1643048550000|2022-01-24 18:22:30|39166.2|39126.2|39163.8|39123.8|39166.2|39126.2|39163.8|39123.8|0
1643048580000|2022-01-24 18:23:00|39156.2|39116.2|39148.8|39108.8|39156.2|39116.2|39148.8|39108.8|8
1643048590000|2022-01-24 18:23:10|39146.2|39106.2|39141.2|39101.2|39146.2|39106.2|39141.2|39101.2|1
1643048600000|2022-01-24 18:23:20|39143.8|39103.8|39143.8|39103.8|39143.8|39103.8|39143.8|39103.8|0
1643048610000|2022-01-24 18:23:30|39138.8|39098.8|39138.8|39098.8|39138.8|39098.8|39138.8|39098.8|0
1643048620000|2022-01-24 18:23:40|39141.2|39101.2|39143.8|39103.8|39143.8|39103.8|39138.8|39098.8|12
1643048630000|2022-01-24 18:23:50|39138.8|39098.8|39138.8|39098.8|39141.2|39101.2|39138.8|39098.8|4
1643048640000|2022-01-24 18:24:00|39141.2|39101.2|39138.8|39098.8|39143.8|39103.8|39136.2|39096.2|7
1643048650000|2022-01-24 18:24:10|39141.5|39101.5|39143.8|39103.8|39153.8|39113.8|39141.5|39101.5|1
1643048660000|2022-01-24 18:24:20|39141.2|39101.2|39133.8|39093.8|39141.2|39101.2|39126.2|39086.2|6
1643048670000|2022-01-24 18:24:30|39136.2|39096.2|39136.2|39096.2|39141.5|39101.5|39133.8|39093.8|4
1643048680000|2022-01-24 18:24:40|39138.8|39098.8|39138.8|39098.8|39138.8|39098.8|39138.8|39098.8|4
1643048690000|2022-01-24 18:24:50|||||||||1
1643048700000|2022-01-24 18:25:00|39146.2|39106.2|39156.2|39116.2|39166.2|39126.2|39146.2|39106.2|12
1643048710000|2022-01-24 18:25:10|39161.2|39121.2|39148.8|39108.8|39161.2|39121.2|39146.2|39106.2|9
1643048720000|2022-01-24 18:25:20|39153.8|39113.8|39146.2|39106.2|39156.2|39116.2|39146.2|39106.2|1
1643048730000|2022-01-24 18:25:30|39151.2|39111.2|39158.8|39118.8|39158.8|39118.8|39148.8|39108.8|12
1643048740000|2022-01-24 18:25:40|39156.2|39116.2|39156.2|39116.2|39158.8|39118.8|39153.8|39113.8|0
1643048750000|2022-01-24 18:25:50|39158.8|39118.8|39156.2|39116.2|39158.8|39118.8|39156.2|39116.2|0
1643048760000|2022-01-24 18:26:00|39153.8|39113.8|39156.2|39116.2|39156.2|39116.2|39153.8|39113.8|0
1643048770000|2022-01-24 18:26:10|||||||||1
1643048780000|2022-01-24 18:26:20|39158.8|39118.8|39156.2|39116.2|39158.8|39118.8|39156.2|39116.2|2
1643048790000|2022-01-24 18:26:30|39158.8|39118.8|39146.2|39106.2|39158.8|39118.8|39146.2|39106.2|10
1643048800000|2022-01-24 18:26:40|39148.8|39108.8|39148.8|39108.8|39148.8|39108.8|39143.8|39103.8|1
1643048810000|2022-01-24 18:26:50|39143.8|39103.8|39148.8|39108.8|39148.8|39108.8|39143.8|39103.8|1
1643048820000|2022-01-24 18:27:00|39151.2|39111.2|39153.8|39113.8|39153.8|39113.8|39151.2|39111.2|3
1643048830000|2022-01-24 18:27:10|39158.8|39118.8|39163.8|39123.8|39173.8|39133.8|39158.8|39118.8|5
1643048840000|2022-01-24 18:27:20|39166.2|39126.2|39148.8|39108.8|39166.2|39126.2|39148.5|39108.5|2
1643048850000|2022-01-24 18:27:30|39151.5|39111.5|39143.8|39103.8|39153.8|39113.8|39143.8|39103.8|1
1643048860000|2022-01-24 18:27:40|39138.8|39098.8|39126.2|39086.2|39138.8|39098.8|39123.8|39083.8|3
1643048870000|2022-01-24 18:27:50|39136.2|39096.2|39141.2|39101.2|39141.2|39101.2|39136.2|39096.2|3
1643048880000|2022-01-24 18:28:00|39138.8|39098.8|39138.8|39098.8|39143.8|39103.8|39138.8|39098.8|1
1643048890000|2022-01-24 18:28:10|39141.2|39101.2|39148.8|39108.8|39148.8|39108.8|39141.2|39101.2|1
1643048900000|2022-01-24 18:28:20|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|39143.8|39103.8|0
1643048930000|2022-01-24 18:28:50|||||||||2
1643048940000|2022-01-24 18:29:00|39148.8|39108.8|39141.2|39101.2|39151.5|39111.5|39138.8|39098.8|6
1643048950000|2022-01-24 18:29:10|39143.8|39103.8|39153.8|39113.8|39153.8|39113.8|39143.8|39103.8|1
1643048960000|2022-01-24 18:29:20|39148.8|39108.8|39148.8|39108.8|39153.8|39113.8|39148.8|39108.8|4
1643048970000|2022-01-24 18:29:30|39153.8|39113.8|39153.8|39113.8|39158.8|39118.8|39153.8|39113.8|1
1643048980000|2022-01-24 18:29:40|39148.8|39108.8|39153.8|39113.8|39153.8|39113.8|39148.8|39108.8|2
1643048990000|2022-01-24 18:29:50|39148.8|39108.8|39133.8|39093.8|39148.8|39108.8|39133.8|39093.8|4
1643049000000|2022-01-24 18:30:00|39136.2|39096.2|39143.8|39103.8|39146.2|39106.2|39121.2|39081.2|14
1643049010000|2022-01-24 18:30:10|39148.8|39108.8|39148.8|39108.8|39148.8|39108.8|39143.8|39103.8|2
1643049020000|2022-01-24 18:30:20|39153.8|39113.8|39148.8|39108.8|39156.2|39116.2|39148.8|39108.8|15
1643049030000|2022-01-24 18:30:30|39146.2|39106.2|39138.8|39098.8|39146.2|39106.2|39138.8|39098.8|7
1643049040000|2022-01-24 18:30:40|39141.2|39101.2|39143.8|39103.8|39143.8|39103.8|39138.8|39098.8|0
1643049050000|2022-01-24 18:30:50|39146.2|39106.2|39128.5|39088.5|39148.8|39108.8|39128.5|39088.5|63
1643049060000|2022-01-24 18:31:00|39125.9|39085.9|39133.5|39093.5|39133.5|39093.5|39120.9|39080.9|6
1643049070000|2022-01-24 18:31:10|39138.5|39098.5|39138.5|39098.5|39138.5|39098.5|39133.5|39093.5|2
1643049080000|2022-01-24 18:31:20|39140.9|39100.9|39133.5|39093.5|39140.9|39100.9|39133.5|39093.5|2
1643049090000|2022-01-24 18:31:30|39138.5|39098.5|39138.5|39098.5|39138.5|39098.5|39138.5|39098.5|1
1643049100000|2022-01-24 18:31:40|39140.9|39100.9|39143.5|39103.5|39146.2|39106.2|39140.9|39100.9|4
1643049120000|2022-01-24 18:32:00|39148.5|39108.5|39150.9|39110.9|39153.5|39113.5|39143.5|39103.5|34
1643049130000|2022-01-24 18:32:10|39148.5|39108.5|39138.5|39098.5|39156.2|39116.2|39138.5|39098.5|21
1643049140000|2022-01-24 18:32:20|39133.5|39093.5|39133.5|39093.5|39136.2|39096.2|39130.9|39090.9|53
1643049150000|2022-01-24 18:32:30|39130.9|39090.9|39140.9|39100.9|39140.9|39100.9|39130.9|39090.9|3
1643049160000|2022-01-24 18:32:40|39138.5|39098.5|39163.5|39123.5|39163.5|39123.5|39138.5|39098.5|29
1643049170000|2022-01-24 18:32:50|39166.2|39126.2|39158.5|39118.5|39166.2|39126.2|39153.5|39113.5|2
1643049200000|2022-01-24 18:33:20|39163.5|39123.5|39163.5|39123.5|39165.9|39125.9|39158.5|39118.5|6
1643049210000|2022-01-24 18:33:30|39161.2|39121.2|39158.5|39118.5|39163.5|39123.5|39158.5|39118.5|7
1643049220000|2022-01-24 18:33:40|39168.5|39128.5|39163.5|39123.5|39168.5|39128.5|39163.5|39123.5|2
1643049230000|2022-01-24 18:33:50|39168.5|39128.5|39163.5|39123.5|39170.9|39130.9|39163.5|39123.5|11
1643049240000|2022-01-24 18:34:00|39168.5|39128.5|39153.5|39113.5|39168.5|39128.5|39148.5|39108.5|4
1643049250000|2022-01-24 18:34:10|39148.5|39108.5|39168.5|39128.5|39168.5|39128.5|39148.5|39108.5|21
1643049260000|2022-01-24 18:34:20|39170.9|39130.9|39163.5|39123.5|39170.9|39130.9|39158.5|39118.5|1
1643049270000|2022-01-24 18:34:30|39160.9|39120.9|39148.5|39108.5|39163.5|39123.5|39148.5|39108.5|1
1643049280000|2022-01-24 18:34:40|39143.5|39103.5|39143.5|39103.5|39143.5|39103.5|39123.5|39083.5|5
1643049290000|2022-01-24 18:34:50|39140.9|39100.9|39143.5|39103.5|39148.5|39108.5|39133.5|39093.5|2
1643049300000|2022-01-24 18:35:00|39148.5|39108.5|39148.5|39108.5|39153.5|39113.5|39148.5|39108.5|20
1643049310000|2022-01-24 18:35:10|39151.2|39111.2|39166.2|39126.2|39166.2|39126.2|39151.2|39111.2|9
1643049320000|2022-01-24 18:35:20|39163.8|39123.8|39158.8|39118.8|39168.8|39128.8|39158.8|39118.8|6
1643049330000|2022-01-24 18:35:30|39166.2|39126.2|39166.2|39126.2|39166.2|39126.2|39166.2|39126.2|0
1643049350000|2022-01-24 18:35:50|||||||||2
1643049360000|2022-01-24 18:36:00|39158.8|39118.8|39156.2|39116.2|39158.8|39118.8|39156.2|39116.2|8
1643049370000|2022-01-24 18:36:10|39153.8|39113.8|39156.2|39116.2|39158.8|39118.8|39151.2|39111.2|7
1643049380000|2022-01-24 18:36:20|39158.8|39118.8|39163.8|39123.8|39163.8|39123.8|39158.8|39118.8|1
1643049390000|2022-01-24 18:36:30|39166.2|39126.2|39166.2|39126.2|39166.2|39126.2|39166.2|39126.2|0
1643049410000|2022-01-24 18:36:50|39173.8|39133.8|39173.8|39133.8|39173.8|39133.8|39168.8|39128.8|1
1643049420000|2022-01-24 18:37:00|39168.8|39128.8|39168.8|39128.8|39173.8|39133.8|39168.8|39128.8|3
1643049430000|2022-01-24 18:37:10|39166.2|39126.2|39163.8|39123.8|39166.2|39126.2|39163.8|39123.8|0
1643049440000|2022-01-24 18:37:20|39166.2|39126.2|39166.2|39126.2|39166.2|39126.2|39166.2|39126.2|1
1643049450000|2022-01-24 18:37:30|39163.8|39123.8|39176.2|39136.2|39178.5|39138.5|39163.8|39123.8|3
1643049460000|2022-01-24 18:37:40|39166.2|39126.2|39168.8|39128.8|39168.8|39128.8|39166.2|39126.2|8
1643049470000|2022-01-24 18:37:50|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|1
1643049480000|2022-01-24 18:38:00|39186.2|39146.2|39186.2|39146.2|39186.2|39146.2|39186.2|39146.2|7
1643049490000|2022-01-24 18:38:10|39176.2|39136.2|39181.2|39141.2|39183.8|39143.8|39173.8|39133.8|15
1643049500000|2022-01-24 18:38:20|39178.8|39138.8|39178.8|39138.8|39178.8|39138.8|39178.8|39138.8|0
1643049510000|2022-01-24 18:38:30|39181.4|39141.4|39178.8|39138.8|39183.8|39143.8|39178.8|39138.8|4
1643049520000|2022-01-24 18:38:40|39181.4|39141.4|39173.8|39133.8|39183.8|39143.8|39173.8|39133.8|4
1643049530000|2022-01-24 18:38:50|39176.2|39136.2|39183.8|39143.8|39183.8|39143.8|39176.2|39136.2|8
1643049550000|2022-01-24 18:39:10|39216.2|39176.2|39216.2|39176.2|39226.2|39186.2|39216.2|39176.2|29
1643049560000|2022-01-24 18:39:20|39213.8|39173.8|39213.8|39173.8|39213.8|39173.8|39213.8|39173.8|0
1643049570000|2022-01-24 18:39:30|39206.2|39166.2|39208.8|39168.8|39208.8|39168.8|39203.8|39163.8|2
1643049580000|2022-01-24 18:39:40|39211.2|39171.2|39208.8|39168.8|39211.2|39171.2|39208.8|39168.8|2
1643049590000|2022-01-24 18:39:50|39211.2|39171.2|39216.2|39176.2|39216.2|39176.2|39208.8|39168.8|1
1643049600000|2022-01-24 18:40:00|39218.5|39178.5|39241.2|39201.2|39241.2|39201.2|39218.5|39178.5|12
1643049610000|2022-01-24 18:40:10|39236.2|39196.2|39216.2|39176.2|39236.2|39196.2|39213.8|39173.8|7
1643049620000|2022-01-24 18:40:20|39213.8|39173.8|39216.2|39176.2|39216.2|39176.2|39213.8|39173.8|0
1643049630000|2022-01-24 18:40:30|39206.2|39166.2|39203.8|39163.8|39206.2|39166.2|39188.8|39148.8|5
1643049640000|2022-01-24 18:40:40|39198.5|39158.5|39198.5|39158.5|39200.9|39160.9|39198.5|39158.5|43
1643049650000|2022-01-24 18:40:50|39190.9|39150.9|39175.9|39135.9|39190.9|39150.9|39173.2|39133.2|28
1643049660000|2022-01-24 18:41:00|39173.5|39133.5|39170.9|39130.9|39173.5|39133.5|39168.5|39128.5|0
1643049670000|2022-01-24 18:41:10|39173.5|39133.5|39215.9|39175.9|39218.5|39178.5|39173.5|39133.5|9
1643049680000|2022-01-24 18:41:20|39218.5|39178.5|39218.5|39178.5|39218.5|39178.5|39218.5|39178.5|0
1643049690000|2022-01-24 18:41:30|39213.5|39173.5|39228.5|39188.5|39230.9|39190.9|39213.5|39173.5|5
1643049700000|2022-01-24 18:41:40|39230.9|39190.9|39223.5|39183.5|39230.9|39190.9|39223.5|39183.5|8
1643049710000|2022-01-24 18:41:50|39225.9|39185.9|39223.5|39183.5|39225.9|39185.9|39223.5|39183.5|26
1643049720000|2022-01-24 18:42:00|39225.9|39185.9|39225.9|39185.9|39225.9|39185.9|39223.5|39183.5|0
1643049730000|2022-01-24 18:42:10|39220.9|39180.9|39190.9|39150.9|39220.9|39180.9|39190.9|39150.9|6
1643049740000|2022-01-24 18:42:20|39188.5|39148.5|39203.5|39163.5|39205.9|39165.9|39188.5|39148.5|1
1643049750000|2022-01-24 18:42:30|39188.5|39148.5|39198.5|39158.5|39198.5|39158.5|39188.5|39148.5|12
1643049760000|2022-01-24 18:42:40|39193.5|39153.5|39180.9|39140.9|39193.5|39153.5|39178.5|39138.5|4
1643049770000|2022-01-24 18:42:50|39178.5|39138.5|39190.9|39150.9|39190.9|39150.9|39173.5|39133.5|2
1643049780000|2022-01-24 18:43:00|39188.2|39148.2|39180.9|39140.9|39190.9|39150.9|39180.9|39140.9|1
1643049790000|2022-01-24 18:43:10|39183.5|39143.5|39180.9|39140.9|39183.5|39143.5|39180.9|39140.9|3
1643049800000|2022-01-24 18:43:20|39183.5|39143.5|39183.5|39143.5|39188.2|39148.2|39180.9|39140.9|20
1643049810000|2022-01-24 18:43:30|39186.1|39146.1|39183.5|39143.5|39193.5|39153.5|39183.5|39143.5|1
1643049820000|2022-01-24 18:43:40|39191.1|39151.1|39191.1|39151.1|39191.1|39151.1|39191.1|39151.1|14
1643049830000|2022-01-24 18:43:50|39193.5|39153.5|39191.1|39151.1|39203.5|39163.5|39191.1|39151.1|1
1643049840000|2022-01-24 18:44:00|39196.1|39156.1|39188.8|39148.8|39196.1|39156.1|39183.5|39143.5|10
1643049850000|2022-01-24 18:44:10|39191.4|39151.4|39196.1|39156.1|39196.1|39156.1|39188.8|39148.8|7
1643049860000|2022-01-24 18:44:20|39198.5|39158.5|39206.1|39166.1|39206.1|39166.1|39196.1|39156.1|3
1643049880000|2022-01-24 18:44:40|39208.5|39168.5|39206.1|39166.1|39208.5|39168.5|39206.1|39166.1|1
1643049890000|2022-01-24 18:44:50|39208.5|39168.5|39206.1|39166.1|39208.5|39168.5|39206.1|39166.1|0
1643049900000|2022-01-24 18:45:00|39203.5|39163.5|39198.8|39158.8|39203.8|39163.8|39183.8|39143.8|5
1643049910000|2022-01-24 18:45:10|39201.4|39161.4|39198.8|39158.8|39206.1|39166.1|39188.8|39148.8|2
1643049920000|2022-01-24 18:45:20|39201.1|39161.1|39208.8|39168.8|39208.8|39168.8|39201.1|39161.1|5
1643049930000|2022-01-24 18:45:30|39206.1|39166.1|39208.8|39168.8|39211.1|39171.1|39203.8|39163.8|6
1643049940000|2022-01-24 18:45:40|39213.8|39173.8|39228.8|39188.8|39228.8|39188.8|39213.8|39173.8|13
1643049950000|2022-01-24 18:45:50|39238.8|39198.8|39238.8|39198.8|39243.8|39203.8|39238.8|39198.8|1
1643049960000|2022-01-24 18:46:00|39233.8|39193.8|39223.8|39183.8|39241.4|39201.4|39218.8|39178.8|11
1643049970000|2022-01-24 18:46:10|39228.8|39188.8|39276.1|39236.1|39278.8|39238.8|39228.8|39188.8|19
1643049980000|2022-01-24 18:46:20|39273.8|39233.8|39283.5|39243.5|39306.1|39266.1|39271.1|39231.1|15
1643049990000|2022-01-24 18:46:30|39286.1|39246.1|39288.8|39248.8|39303.5|39263.5|39278.8|39238.8|12
1643050000000|2022-01-24 18:46:40|39291.1|39251.1|39298.5|39258.5|39301.1|39261.1|39288.8|39248.8|1
1643050010000|2022-01-24 18:46:50|39296.1|39256.1|39273.8|39233.8|39296.1|39256.1|39268.8|39228.8|3
1643050020000|2022-01-24 18:47:00|39276.1|39236.1|39308.8|39268.8|39308.8|39268.8|39276.1|39236.1|17
1643050030000|2022-01-24 18:47:10|39288.8|39248.8|39288.8|39248.8|39296.1|39256.1|39288.8|39248.8|3
1643050040000|2022-01-24 18:47:20|39296.1|39256.1|39298.8|39258.8|39313.8|39273.8|39296.1|39256.1|5
1643050060000|2022-01-24 18:47:40|39296.1|39256.1|39296.1|39256.1|39296.1|39256.1|39296.1|39256.1|5
1643050070000|2022-01-24 18:47:50|39306.1|39266.1|39316.1|39276.1|39316.1|39276.1|39306.1|39266.1|2
1643050080000|2022-01-24 18:48:00|39318.8|39278.8|39316.1|39276.1|39318.8|39278.8|39316.1|39276.1|1
1643050090000|2022-01-24 18:48:10|39318.8|39278.8|39328.8|39288.8|39333.5|39293.5|39311.1|39271.1|9
1643050100000|2022-01-24 18:48:20|39326.1|39286.1|39326.1|39286.1|39328.8|39288.8|39323.8|39283.8|0
1643050110000|2022-01-24 18:48:30|39318.8|39278.8|39318.8|39278.8|39321.1|39281.1|39318.8|39278.8|2
1643050120000|2022-01-24 18:48:40|39321.1|39281.1|39323.8|39283.8|39323.8|39283.8|39321.1|39281.1|8
1643050130000|2022-01-24 18:48:50|39326.1|39286.1|39321.1|39281.1|39326.1|39286.1|39321.1|39281.1|1
1643050140000|2022-01-24 18:49:00|39318.8|39278.8|39328.8|39288.8|39331.1|39291.1|39316.1|39276.1|8
1643050150000|2022-01-24 18:49:10|39331.1|39291.1|39328.8|39288.8|39331.1|39291.1|39328.8|39288.8|0
1643050160000|2022-01-24 18:49:20|39333.8|39293.8|39326.1|39286.1|39333.8|39293.8|39326.1|39286.1|2
1643050170000|2022-01-24 18:49:30|39328.5|39288.5|39328.8|39288.8|39331.1|39291.1|39328.5|39288.5|2
1643050180000|2022-01-24 18:49:40|39331.1|39291.1|39336.1|39296.1|39336.1|39296.1|39331.1|39291.1|0
1643050200000|2022-01-24 18:50:00|39338.5|39298.5|39336.1|39296.1|39348.8|39308.8|39326.1|39286.1|24
1643050220000|2022-01-24 18:50:20|39323.8|39283.8|39326.1|39286.1|39326.1|39286.1|39323.8|39283.8|2
1643050230000|2022-01-24 18:50:30|39323.8|39283.8|39318.8|39278.8|39323.8|39283.8|39318.8|39278.8|1
1643050240000|2022-01-24 18:50:40|39316.1|39276.1|39298.8|39258.8|39316.1|39276.1|39293.8|39253.8|66
1643050250000|2022-01-24 18:50:50|39296.1|39256.1|39293.8|39253.8|39296.1|39256.1|39278.8|39238.8|9
1643050260000|2022-01-24 18:51:00|39286.1|39246.1|39283.8|39243.8|39288.8|39248.8|39278.8|39238.8|24
1643050270000|2022-01-24 18:51:10|39288.8|39248.8|39283.8|39243.8|39288.8|39248.8|39278.8|39238.8|6
1643050280000|2022-01-24 18:51:20|39286.1|39246.1|39283.8|39243.8|39288.8|39248.8|39283.8|39243.8|4
1643050290000|2022-01-24 18:51:30|39286.1|39246.1|39288.8|39248.8|39288.8|39248.8|39286.1|39246.1|0
1643050300000|2022-01-24 18:51:40|39286.1|39246.1|39288.8|39248.8|39288.8|39248.8|39283.8|39243.8|3
1643050310000|2022-01-24 18:51:50|39286.1|39246.1|39286.1|39246.1|39288.8|39248.8|39286.1|39246.1|3
1643050320000|2022-01-24 18:52:00|39283.8|39243.8|39286.1|39246.1|39286.1|39246.1|39283.8|39243.8|0
1643050330000|2022-01-24 18:52:10|39288.8|39248.8|39306.1|39266.1|39308.8|39268.8|39288.8|39248.8|4
1643050350000|2022-01-24 18:52:30|39313.8|39273.8|39318.8|39278.8|39318.8|39278.8|39313.8|39273.8|1
1643050370000|2022-01-24 18:52:50|39313.8|39273.8|39313.8|39273.8|39323.8|39283.8|39313.8|39273.8|24
1643050380000|2022-01-24 18:53:00|39316.1|39276.1|39323.8|39283.8|39323.8|39283.8|39316.1|39276.1|5
1643050390000|2022-01-24 18:53:10|39316.1|39276.1|39316.1|39276.1|39316.1|39276.1|39316.1|39276.1|3
1643050400000|2022-01-24 18:53:20|39313.8|39273.8|39296.1|39256.1|39313.8|39273.8|39296.1|39256.1|14
1643050410000|2022-01-24 18:53:30|39301.4|39261.4|39308.8|39268.8|39313.8|39273.8|39301.4|39261.4|8
1643050420000|2022-01-24 18:53:40|39311.4|39271.4|39313.8|39273.8|39313.8|39273.8|39311.4|39271.4|1
1643050440000|2022-01-24 18:54:00|||||||||12
1643050450000|2022-01-24 18:54:10|39316.1|39276.1|39316.1|39276.1|39316.1|39276.1|39316.1|39276.1|10
1643050460000|2022-01-24 18:54:20|||||||||2
1643050470000|2022-01-24 18:54:30|||||||||9
1643050480000|2022-01-24 18:54:40|39313.8|39273.8|39278.8|39238.8|39316.1|39276.1|39278.8|39238.8|9
1643050490000|2022-01-24 18:54:50|39283.8|39243.8|39293.8|39253.8|39293.8|39253.8|39283.8|39243.8|18
1643050500000|2022-01-24 18:55:00|39286.1|39246.1|39298.8|39258.8|39298.8|39258.8|39286.1|39246.1|5
1643050510000|2022-01-24 18:55:10|39296.1|39256.1|39293.8|39253.8|39298.8|39258.8|39293.8|39253.8|5
1643050520000|2022-01-24 18:55:20|39298.8|39258.8|39288.8|39248.8|39308.8|39268.8|39288.8|39248.8|9
1643050530000|2022-01-24 18:55:30|39296.1|39256.1|39303.8|39263.8|39308.8|39268.8|39293.8|39253.8|26
1643050540000|2022-01-24 18:55:40|39306.4|39266.4|39308.8|39268.8|39308.8|39268.8|39306.4|39266.4|1
1643050550000|2022-01-24 18:55:50|39298.8|39258.8|39296.1|39256.1|39298.8|39258.8|39296.1|39256.1|1
1643050560000|2022-01-24 18:56:00|39293.8|39253.8|39298.8|39258.8|39308.8|39268.8|39293.8|39253.8|13
1643050570000|2022-01-24 18:56:10|39293.8|39253.8|39293.8|39253.8|39298.8|39258.8|39293.8|39253.8|8
1643050580000|2022-01-24 18:56:20|39303.8|39263.8|39303.8|39263.8|39313.8|39273.8|39303.8|39263.8|19
1643050590000|2022-01-24 18:56:30|39308.8|39268.8|39308.8|39268.8|39308.8|39268.8|39303.8|39263.8|4
1643050600000|2022-01-24 18:56:40|39303.8|39263.8|39308.8|39268.8|39308.8|39268.8|39303.8|39263.8|0
1643050610000|2022-01-24 18:56:50|39306.1|39266.1|39326.4|39286.4|39326.4|39286.4|39306.1|39266.1|30
1643050620000|2022-01-24 18:57:00|39336.4|39296.4|39341.4|39301.4|39341.4|39301.4|39334.1|39294.1|17
1643050630000|2022-01-24 18:57:10|39346.4|39306.4|39344.1|39304.1|39361.4|39321.4|39344.1|39304.1|24
1643050640000|2022-01-24 18:57:20|39341.4|39301.4|39346.4|39306.4|39346.4|39306.4|39339.1|39299.1|1
1643050650000|2022-01-24 18:57:30|39349.1|39309.1|39358.8|39318.8|39358.8|39318.8|39348.8|39308.8|28
1643050660000|2022-01-24 18:57:40|39361.4|39321.4|39361.4|39321.4|39366.4|39326.4|39361.4|39321.4|8
1643050670000|2022-01-24 18:57:50|39366.4|39326.4|39366.4|39326.4|39369.1|39329.1|39363.8|39323.8|8
1643050680000|2022-01-24 18:58:00|39361.4|39321.4|39361.4|39321.4|39363.8|39323.8|39354.1|39314.1|12
1643050690000|2022-01-24 18:58:10|39366.4|39326.4|39394.1|39354.1|39399.1|39359.1|39364.1|39324.1|28
1643050700000|2022-01-24 18:58:20|39388.8|39348.8|39391.4|39351.4|39396.4|39356.4|39381.4|39341.4|18
1643050710000|2022-01-24 18:58:30|39393.8|39353.8|39388.8|39348.8|39393.8|39353.8|39386.4|39346.4|2
1643050720000|2022-01-24 18:58:40|39391.4|39351.4|39381.4|39341.4|39391.4|39351.4|39381.4|39341.4|4
1643050730000|2022-01-24 18:58:50|39389.1|39349.1|39381.4|39341.4|39389.1|39349.1|39381.4|39341.4|7
1643050740000|2022-01-24 18:59:00|39379.1|39339.1|39384.1|39344.1|39386.4|39346.4|39364.1|39324.1|90
1643050750000|2022-01-24 18:59:10|39386.7|39346.7|39384.1|39344.1|39389.1|39349.1|39381.4|39341.4|8
1643050760000|2022-01-24 18:59:20|39381.4|39341.4|39374.1|39334.1|39381.4|39341.4|39369.1|39329.1|2
1643050770000|2022-01-24 18:59:30|39379.1|39339.1|39369.1|39329.1|39379.1|39339.1|39369.1|39329.1|6
1643050780000|2022-01-24 18:59:40|39371.4|39331.4|39379.1|39339.1|39379.1|39339.1|39369.1|39329.1|3
1643050790000|2022-01-24 18:59:50|39381.4|39341.4|39376.4|39336.4|39381.4|39341.4|39376.4|39336.4|42
1643050800000|2022-01-24 19:00:00|39374.1|39334.1|39364.1|39324.1|39379.1|39339.1|39359.1|39319.1|26
1643050810000|2022-01-24 19:00:10|39371.4|39331.4|39361.4|39321.4|39371.4|39331.4|39359.1|39319.1|4
1643050820000|2022-01-24 19:00:20|39359.1|39319.1|39361.4|39321.4|39361.4|39321.4|39359.1|39319.1|1
1643050830000|2022-01-24 19:00:30|39359.1|39319.1|39364.1|39324.1|39369.1|39329.1|39359.1|39319.1|87
1643050840000|2022-01-24 19:00:40|39369.1|39329.1|39364.1|39324.1|39369.1|39329.1|39364.1|39324.1|7
1643050850000|2022-01-24 19:00:50|39369.1|39329.1|39371.4|39331.4|39384.1|39344.1|39369.1|39329.1|72
1643050860000|2022-01-24 19:01:00|39374.1|39334.1|39374.1|39334.1|39374.1|39334.1|39374.1|39334.1|4
1643050870000|2022-01-24 19:01:10|39371.4|39331.4|39369.1|39329.1|39374.1|39334.1|39364.1|39324.1|16
1643050880000|2022-01-24 19:01:20|39371.4|39331.4|39374.1|39334.1|39381.4|39341.4|39371.4|39331.4|10
1643050890000|2022-01-24 19:01:30|39376.4|39336.4|39379.1|39339.1|39381.4|39341.4|39374.1|39334.1|9
1643050900000|2022-01-24 19:01:40|39381.4|39341.4|39369.1|39329.1|39381.4|39341.4|39369.1|39329.1|2
1643050910000|2022-01-24 19:01:50|39368.8|39328.8|39369.1|39329.1|39371.4|39331.4|39363.8|39323.8|2
1643050920000|2022-01-24 19:02:00|39371.4|39331.4|39394.1|39354.1|39399.1|39359.1|39369.1|39329.1|21
1643050930000|2022-01-24 19:02:10|39391.4|39351.4|39391.4|39351.4|39404.1|39364.1|39391.4|39351.4|53
1643050940000|2022-01-24 19:02:20|39394.1|39354.1|39386.4|39346.4|39396.7|39356.7|39386.4|39346.4|4
1643050950000|2022-01-24 19:02:30|39389.1|39349.1|39401.4|39361.4|39401.4|39361.4|39389.1|39349.1|4
1643050960000|2022-01-24 19:02:40|39391.7|39351.7|39394.1|39354.1|39394.1|39354.1|39391.7|39351.7|6
1643050970000|2022-01-24 19:02:50|39396.4|39356.4|39396.4|39356.4|39409.1|39369.1|39394.1|39354.1|24
1643050980000|2022-01-24 19:03:00|39398.8|39358.8|39384.1|39344.1|39398.8|39358.8|39384.1|39344.1|3
1643050990000|2022-01-24 19:03:10|39381.4|39341.4|39369.1|39329.1|39381.4|39341.4|39366.4|39326.4|3
1643051000000|2022-01-24 19:03:20|39371.4|39331.4|39381.4|39341.4|39384.1|39344.1|39366.4|39326.4|11
1643051010000|2022-01-24 19:03:30|39384.1|39344.1|39381.4|39341.4|39389.1|39349.1|39381.4|39341.4|0
1643051020000|2022-01-24 19:03:40|39379.1|39339.1|39374.1|39334.1|39379.1|39339.1|39374.1|39334.1|2
1643051030000|2022-01-24 19:03:50|39376.4|39336.4|39379.1|39339.1|39381.4|39341.4|39376.4|39336.4|1
1643051040000|2022-01-24 19:04:00|39381.4|39341.4|39356.4|39316.4|39381.4|39341.4|39353.8|39313.8|22
1643051050000|2022-01-24 19:04:10|39361.4|39321.4|39366.4|39326.4|39371.4|39331.4|39356.4|39316.4|5
1643051060000|2022-01-24 19:04:20|39364.1|39324.1|39369.1|39329.1|39371.4|39331.4|39364.1|39324.1|0
1643051070000|2022-01-24 19:04:30|39371.4|39331.4|39374.1|39334.1|39378.8|39338.8|39371.4|39331.4|5
1643051080000|2022-01-24 19:04:40|39371.4|39331.4|39374.1|39334.1|39374.1|39334.1|39369.1|39329.1|8
1643051090000|2022-01-24 19:04:50|39371.4|39331.4|39383.8|39343.8|39391.4|39351.4|39371.4|39331.4|26
1643051100000|2022-01-24 19:05:00|39388.8|39348.8|39401.4|39361.4|39411.4|39371.4|39388.8|39348.8|14
1643051110000|2022-01-24 19:05:10|39403.8|39363.8|39408.8|39368.8|39411.4|39371.4|39396.4|39356.4|9
1643051120000|2022-01-24 19:05:20|39403.8|39363.8|39383.8|39343.8|39403.8|39363.8|39383.8|39343.8|24
1643051130000|2022-01-24 19:05:30|39381.4|39341.4|39381.4|39341.4|39381.4|39341.4|39378.8|39338.8|3
1643051140000|2022-01-24 19:05:40|39383.8|39343.8|39383.8|39343.8|39383.8|39343.8|39383.8|39343.8|1
1643051150000|2022-01-24 19:05:50|39378.8|39338.8|39376.4|39336.4|39378.8|39338.8|39376.4|39336.4|13
1643051160000|2022-01-24 19:06:00|39381.4|39341.4|39381.4|39341.4|39383.8|39343.8|39376.4|39336.4|6
1643051170000|2022-01-24 19:06:10|39383.8|39343.8|39396.1|39356.1|39408.8|39368.8|39383.8|39343.8|26
1643051180000|2022-01-24 19:06:20|39393.8|39353.8|39401.1|39361.1|39401.1|39361.1|39391.1|39351.1|4
1643051190000|2022-01-24 19:06:30|39406.1|39366.1|39406.1|39366.1|39408.8|39368.8|39406.1|39366.1|1
1643051200000|2022-01-24 19:06:40|39423.8|39383.8|39413.8|39373.8|39426.1|39386.1|39413.8|39373.8|10
1643051210000|2022-01-24 19:06:50|||||||||1
1643051220000|2022-01-24 19:07:00|39408.8|39368.8|39413.8|39373.8|39413.8|39373.8|39403.8|39363.8|27
1643051230000|2022-01-24 19:07:10|39408.8|39368.8|39386.1|39346.1|39408.8|39368.8|39386.1|39346.1|41
1643051240000|2022-01-24 19:07:20|39378.8|39338.8|39376.1|39336.1|39378.8|39338.8|39376.1|39336.1|9
1643051250000|2022-01-24 19:07:30|39368.8|39328.8|39361.1|39321.1|39371.1|39331.1|39358.8|39318.8|17
1643051260000|2022-01-24 19:07:40|39358.8|39318.8|39363.8|39323.8|39363.8|39323.8|39358.8|39318.8|2
1643051270000|2022-01-24 19:07:50|39373.8|39333.8|39351.1|39311.1|39373.8|39333.8|39351.1|39311.1|18
1643051280000|2022-01-24 19:08:00|39348.8|39308.8|39366.1|39326.1|39366.1|39326.1|39348.8|39308.8|11
1643051290000|2022-01-24 19:08:10|39371.1|39331.1|39368.8|39328.8|39371.1|39331.1|39368.8|39328.8|8
1643051300000|2022-01-24 19:08:20|39373.8|39333.8|39373.8|39333.8|39373.8|39333.8|39373.8|39333.8|2
1643051310000|2022-01-24 19:08:30|39368.8|39328.8|39373.8|39333.8|39373.8|39333.8|39366.1|39326.1|1
1643051320000|2022-01-24 19:08:40|||||||||1
1643051330000|2022-01-24 19:08:50|39363.8|39323.8|39361.1|39321.1|39368.8|39328.8|39356.1|39316.1|19
1643051340000|2022-01-24 19:09:00|39363.8|39323.8|39378.8|39338.8|39378.8|39338.8|39356.1|39316.1|21
1643051350000|2022-01-24 19:09:10|39376.1|39336.1|39383.8|39343.8|39383.8|39343.8|39376.1|39336.1|2
1643051360000|2022-01-24 19:09:20|39381.1|39341.1|39373.8|39333.8|39381.1|39341.1|39373.8|39333.8|44
1643051370000|2022-01-24 19:09:30|39368.8|39328.8|39368.8|39328.8|39368.8|39328.8|39368.8|39328.8|16
1643051380000|2022-01-24 19:09:40|39366.1|39326.1|39378.8|39338.8|39378.8|39338.8|39366.1|39326.1|9
1643051390000|2022-01-24 19:09:50|39376.1|39336.1|39376.1|39336.1|39378.8|39338.8|39363.8|39323.8|51
1643051400000|2022-01-24 19:10:00|39373.8|39333.8|39368.8|39328.8|39373.8|39333.8|39363.8|39323.8|8
1643051410000|2022-01-24 19:10:10|39366.1|39326.1|39368.8|39328.8|39368.8|39328.8|39366.1|39326.1|10
1643051420000|2022-01-24 19:10:20|39371.4|39331.4|39363.8|39323.8|39373.8|39333.8|39363.8|39323.8|5
1643051430000|2022-01-24 19:10:30|39356.4|39316.4|39363.8|39323.8|39363.8|39323.8|39356.4|39316.4|8
1643051440000|2022-01-24 19:10:40|39383.8|39343.8|39371.4|39331.4|39383.8|39343.8|39371.4|39331.4|9
1643051450000|2022-01-24 19:10:50|39366.4|39326.4|39368.8|39328.8|39371.4|39331.4|39363.8|39323.8|17
1643051460000|2022-01-24 19:11:00|39366.1|39326.1|39348.8|39308.8|39368.8|39328.8|39348.8|39308.8|35
1643051470000|2022-01-24 19:11:10|39343.8|39303.8|39348.8|39308.8|39348.8|39308.8|39333.8|39293.8|6
1643051480000|2022-01-24 19:11:20|39346.1|39306.1|39343.8|39303.8|39348.8|39308.8|39338.8|39298.8|23
1643051490000|2022-01-24 19:11:30|39351.1|39311.1|39343.8|39303.8|39351.1|39311.1|39338.8|39298.8|7
1643051500000|2022-01-24 19:11:40|39346.1|39306.1|39341.1|39301.1|39353.8|39313.8|39338.8|39298.8|35
1643051510000|2022-01-24 19:11:50|39336.1|39296.1|39326.1|39286.1|39336.1|39296.1|39321.1|39281.1|110
1643051520000|2022-01-24 19:12:00|39331.1|39291.1|39336.1|39296.1|39336.1|39296.1|39326.1|39286.1|54
1643051530000|2022-01-24 19:12:10|39333.8|39293.8|39331.1|39291.1|39338.5|39298.5|39331.1|39291.1|37
1643051540000|2022-01-24 19:12:20|39326.1|39286.1|39321.1|39281.1|39331.1|39291.1|39321.1|39281.1|20
1643051550000|2022-01-24 19:12:30|39326.1|39286.1|39321.1|39281.1|39326.1|39286.1|39321.1|39281.1|7
1643051560000|2022-01-24 19:12:40|39316.1|39276.1|39316.1|39276.1|39326.1|39286.1|39316.1|39276.1|32
1643051570000|2022-01-24 19:12:50|39313.7|39273.7|39326.1|39286.1|39336.1|39296.1|39313.7|39273.7|27
1643051580000|2022-01-24 19:13:00|39323.7|39283.7|39326.1|39286.1|39326.1|39286.1|39316.1|39276.1|15
1643051590000|2022-01-24 19:13:10|39323.5|39283.5|39293.7|39253.7|39323.5|39283.5|39293.7|39253.7|116
1643051600000|2022-01-24 19:13:20|39276.1|39236.1|39273.7|39233.7|39276.1|39236.1|39271.1|39231.1|32
1643051610000|2022-01-24 19:13:30|39276.1|39236.1|39256.1|39216.1|39276.1|39236.1|39253.7|39213.7|68
1643051620000|2022-01-24 19:13:40|39253.7|39213.7|39256.1|39216.1|39266.1|39226.1|39253.7|39213.7|41
1643051630000|2022-01-24 19:13:50|39248.5|39208.5|39263.5|39223.5|39263.5|39223.5|39248.5|39208.5|82
1643051640000|2022-01-24 19:14:00|39276.1|39236.1|39348.5|39308.5|39366.1|39326.1|39276.1|39236.1|191
1643051650000|2022-01-24 19:14:10|39341.1|39301.1|39366.1|39326.1|39368.7|39328.7|39336.1|39296.1|141
1643051660000|2022-01-24 19:14:20|39373.7|39333.7|39368.7|39328.7|39383.7|39343.7|39366.1|39326.1|168
1643051670000|2022-01-24 19:14:30|39371.1|39331.1|39366.1|39326.1|39383.7|39343.7|39363.7|39323.7|160
1643051680000|2022-01-24 19:14:40|39373.7|39333.7|39366.1|39326.1|39378.5|39338.5|39348.5|39308.5|155
1643051690000|2022-01-24 19:14:50|39363.7|39323.7|39366.1|39326.1|39368.5|39328.5|39343.7|39303.7|133
1643051700000|2022-01-24 19:15:00|39368.5|39328.5|39373.7|39333.7|39383.7|39343.7|39366.1|39326.1|33
1643051710000|2022-01-24 19:15:10|39371.1|39331.1|39373.7|39333.7|39373.7|39333.7|39353.7|39313.7|41
1643051720000|2022-01-24 19:15:20|39366.1|39326.1|39373.7|39333.7|39373.7|39333.7|39363.7|39323.7|6
1643051730000|2022-01-24 19:15:30|39371.1|39331.1|39371.1|39331.1|39371.1|39331.1|39366.1|39326.1|9
1643051740000|2022-01-24 19:15:40|39368.5|39328.5|39373.7|39333.7|39373.7|39333.7|39368.5|39328.5|8
1643051750000|2022-01-24 19:15:50|||||||||12
1643051760000|2022-01-24 19:16:00|||||||||21
1643051770000|2022-01-24 19:16:10|39371.1|39331.1|39366.1|39326.1|39371.1|39331.1|39363.7|39323.7|16
1643051780000|2022-01-24 19:16:20|39363.7|39323.7|39343.7|39303.7|39373.7|39333.7|39343.7|39303.7|30
1643051790000|2022-01-24 19:16:30|39346.1|39306.1|39363.7|39323.7|39363.7|39323.7|39343.7|39303.7|23
1643051800000|2022-01-24 19:16:40|39371.1|39331.1|39373.7|39333.7|39373.7|39333.7|39363.7|39323.7|19
1643051810000|2022-01-24 19:16:50|39371.1|39331.1|39353.7|39313.7|39371.1|39331.1|39353.7|39313.7|64
1643051820000|2022-01-24 19:17:00|39358.7|39318.7|39351.1|39311.1|39366.4|39326.4|39341.1|39301.1|82
1643051830000|2022-01-24 19:17:10|39356.1|39316.1|39358.7|39318.7|39358.7|39318.7|39351.1|39311.1|14
1643051840000|2022-01-24 19:17:20|39361.1|39321.1|39358.7|39318.7|39361.1|39321.1|39358.7|39318.7|1
1643051850000|2022-01-24 19:17:30|39361.1|39321.1|39355.8|39315.8|39371.1|39331.1|39353.5|39313.5|183
1643051860000|2022-01-24 19:17:40|39353.5|39313.5|39363.5|39323.5|39363.5|39323.5|39353.5|39313.5|24
1643051870000|2022-01-24 19:17:50|39366.1|39326.1|39360.8|39320.8|39368.5|39328.5|39360.8|39320.8|21
1643051880000|2022-01-24 19:18:00|39365.8|39325.8|39373.5|39333.5|39380.8|39340.8|39365.8|39325.8|15
1643051890000|2022-01-24 19:18:10|39370.8|39330.8|39378.5|39338.5|39380.8|39340.8|39360.8|39320.8|12
1643051900000|2022-01-24 19:18:20|39380.8|39340.8|39380.8|39340.8|39380.8|39340.8|39380.8|39340.8|5
1643051920000|2022-01-24 19:18:40|39400.8|39360.8|39408.5|39368.5|39408.5|39368.5|39398.5|39358.5|43
1643051930000|2022-01-24 19:18:50|39405.8|39365.8|39413.5|39373.5|39428.5|39388.5|39403.5|39363.5|26
1643051940000|2022-01-24 19:19:00|39403.5|39363.5|39408.5|39368.5|39408.5|39368.5|39388.5|39348.5|13
1643051950000|2022-01-24 19:19:10|39385.8|39345.8|39398.5|39358.5|39398.5|39358.5|39373.2|39333.2|32
1643051960000|2022-01-24 19:19:20|||||||||3
1643051970000|2022-01-24 19:19:30|39405.8|39365.8|39408.5|39368.5|39410.8|39370.8|39398.5|39358.5|15
1643051980000|2022-01-24 19:19:40|39406.1|39366.1|39388.5|39348.5|39406.1|39366.1|39373.5|39333.5|38
1643051990000|2022-01-24 19:19:50|39393.5|39353.5|39383.5|39343.5|39403.5|39363.5|39383.5|39343.5|9
1643072400000|2022-01-25 01:00:00|39318|39278|39270.3|39230.3|39318|39278|39270.3|39230.3|123
1643072410000|2022-01-25 01:00:10|39273|39233|39275.3|39235.3|39313|39273|39273|39233|27
1643072420000|2022-01-25 01:00:20|39278|39238|39295.3|39255.3|39295.3|39255.3|39278|39238|10
1643072430000|2022-01-25 01:00:30|39305.3|39265.3|39310.3|39270.3|39323|39283|39305.3|39265.3|14
1643072440000|2022-01-25 01:00:40|39315.3|39275.3|39295.3|39255.3|39315.3|39275.3|39295.3|39255.3|5
1643072450000|2022-01-25 01:00:50|39300.3|39260.3|39303|39263|39310.3|39270.3|39300.3|39260.3|2
1643072460000|2022-01-25 01:01:00|39305.3|39265.3|39310.3|39270.3|39310.3|39270.3|39300.6|39260.6|1
1643072470000|2022-01-25 01:01:10|39300.3|39260.3|39303|39263|39303|39263|39300.3|39260.3|7
1643072480000|2022-01-25 01:01:20|39293|39253|39295.3|39255.3|39295.3|39255.3|39288|39248|1
1643072490000|2022-01-25 01:01:30|39297.7|39257.7|39277.7|39237.7|39297.7|39257.7|39277.7|39237.7|15
1643072510000|2022-01-25 01:01:50|39262.7|39222.7|39265.3|39225.3|39265.3|39225.3|39252.5|39212.5|4
1643072520000|2022-01-25 01:02:00|39267.7|39227.7|39277.7|39237.7|39282.7|39242.7|39267.7|39227.7|4
1643072530000|2022-01-25 01:02:10|39282.7|39242.7|39287.7|39247.7|39287.7|39247.7|39282.7|39242.7|2
1643072540000|2022-01-25 01:02:20|39292.7|39252.7|39305.1|39265.1|39305.1|39265.1|39292.7|39252.7|0
1643072550000|2022-01-25 01:02:30|39307.7|39267.7|39307.7|39267.7|39317.7|39277.7|39307.7|39267.7|3
1643072570000|2022-01-25 01:02:50|39302.7|39262.7|39297.7|39257.7|39307.7|39267.7|39297.7|39257.7|4
1643072580000|2022-01-25 01:03:00|39302.7|39262.7|39287.7|39247.7|39312.7|39272.7|39287.7|39247.7|4
1643072590000|2022-01-25 01:03:10|39290.3|39250.3|39287.7|39247.7|39290.3|39250.3|39287.7|39247.7|1
1643072610000|2022-01-25 01:03:30|39285.3|39245.3|39272.7|39232.7|39285.3|39245.3|39272.7|39232.7|1
1643072630000|2022-01-25 01:03:50|39257.7|39217.7|39252.7|39212.7|39257.7|39217.7|39252.7|39212.7|2
1643072640000|2022-01-25 01:04:00|39262.7|39222.7|39257.7|39217.7|39262.7|39222.7|39252.7|39212.7|2
1643072660000|2022-01-25 01:04:20|39262.7|39222.7|39257.7|39217.7|39262.7|39222.7|39257.7|39217.7|0
1643072670000|2022-01-25 01:04:30|39262.7|39222.7|39257.7|39217.7|39262.7|39222.7|39257.7|39217.7|0
1643072680000|2022-01-25 01:04:40|39255.1|39215.1|39247.7|39207.7|39255.1|39215.1|39247.7|39207.7|3
1643072690000|2022-01-25 01:04:50|39257.7|39217.7|39257.7|39217.7|39257.7|39217.7|39257.7|39217.7|2
1643072700000|2022-01-25 01:05:00|39262.7|39222.7|39287.7|39247.7|39292.7|39252.7|39262.7|39222.7|3
1643072720000|2022-01-25 01:05:20|39290.3|39250.3|39297.7|39257.7|39297.7|39257.7|39290.3|39250.3|0
1643072730000|2022-01-25 01:05:30|39300.3|39260.3|39302.7|39262.7|39302.7|39262.7|39300.3|39260.3|0
1643072740000|2022-01-25 01:05:40|39305.3|39265.3|39315.3|39275.3|39315.3|39275.3|39305.3|39265.3|1
1643072750000|2022-01-25 01:05:50|39317.7|39277.7|39317.7|39277.7|39317.7|39277.7|39317.7|39277.7|0
1643072760000|2022-01-25 01:06:00|39325.3|39285.3|39317.7|39277.7|39325.3|39285.3|39317.7|39277.7|5
1643072770000|2022-01-25 01:06:10|39313|39273|39317.7|39277.7|39317.7|39277.7|39313|39273|0
1643072780000|2022-01-25 01:06:20|39315.3|39275.3|39313|39273|39315.3|39275.3|39313|39273|1
1643072790000|2022-01-25 01:06:30|39315.3|39275.3|39315.3|39275.3|39315.3|39275.3|39313|39273|0
1643072810000|2022-01-25 01:06:50|39323|39283|39317.7|39277.7|39323|39283|39315.3|39275.3|1
1643072820000|2022-01-25 01:07:00|39300.3|39260.3|39293|39253|39305.3|39265.3|39290.3|39250.3|4
1643072830000|2022-01-25 01:07:10|39295.3|39255.3|39305.3|39265.3|39305.3|39265.3|39295.3|39255.3|6
1643072840000|2022-01-25 01:07:20|39307.7|39267.7|39315.3|39275.3|39315.3|39275.3|39305.3|39265.3|0
1643072850000|2022-01-25 01:07:30|39317.7|39277.7|39315.3|39275.3|39317.7|39277.7|39315.3|39275.3|0
1643072860000|2022-01-25 01:07:40|39317.7|39277.7|39317.7|39277.7|39317.7|39277.7|39317.7|39277.7|0
1643072870000|2022-01-25 01:07:50|39313|39273|39333|39293|39333|39293|39305.3|39265.3|1
1643072880000|2022-01-25 01:08:00|39335.3|39295.3|39327.7|39287.7|39335.3|39295.3|39325.3|39285.3|8
1643072890000|2022-01-25 01:08:10|39325.3|39285.3|39327.7|39287.7|39327.7|39287.7|39325.3|39285.3|0
1643072910000|2022-01-25 01:08:30|39337.7|39297.7|39337.7|39297.7|39337.7|39297.7|39337.7|39297.7|1
1643072930000|2022-01-25 01:08:50|39327.7|39287.7|39323|39283|39327.7|39287.7|39323|39283|1
1643072940000|2022-01-25 01:09:00|39320.3|39280.3|39317.7|39277.7|39320.3|39280.3|39317.7|39277.7|1
1643072970000|2022-01-25 01:09:30|39320.1|39280.1|39325.1|39285.1|39325.1|39285.1|39320.1|39280.1|0
1643072980000|2022-01-25 01:09:40|39327.7|39287.7|39317.7|39277.7|39327.7|39287.7|39317.7|39277.7|1
1643073000000|2022-01-25 01:10:00|39320.1|39280.1|39327.7|39287.7|39327.7|39287.7|39320.1|39280.1|1
1643073020000|2022-01-25 01:10:20|39330.1|39290.1|39337.7|39297.7|39337.7|39297.7|39330.1|39290.1|0
1643073030000|2022-01-25 01:10:30|39340.1|39300.1|39337.7|39297.7|39340.1|39300.1|39337.7|39297.7|0
1643073080000|2022-01-25 01:11:20|39335.1|39295.1|39322.7|39282.7|39335.1|39295.1|39322.7|39282.7|2
1643073090000|2022-01-25 01:11:30|39327.7|39287.7|39327.7|39287.7|39327.7|39287.7|39327.7|39287.7|0
1643073100000|2022-01-25 01:11:40|39325.1|39285.1|39325.1|39285.1|39325.1|39285.1|39322.7|39282.7|0
1643073110000|2022-01-25 01:11:50|39327.7|39287.7|39317.7|39277.7|39327.7|39287.7|39317.7|39277.7|6
1643073130000|2022-01-25 01:12:10|39315.1|39275.1|39317.7|39277.7|39317.7|39277.7|39315.1|39275.1|2
1643073150000|2022-01-25 01:12:30|39320.1|39280.1|39325.1|39285.1|39325.1|39285.1|39320.1|39280.1|0
1643073170000|2022-01-25 01:12:50|39317.7|39277.7|39317.7|39277.7|39317.7|39277.7|39317.7|39277.7|1
1643073180000|2022-01-25 01:13:00|39320.1|39280.1|39320.1|39280.1|39320.1|39280.1|39320.1|39280.1|0
1643073200000|2022-01-25 01:13:20|39325.1|39285.1|39315.1|39275.1|39325.1|39285.1|39315.1|39275.1|1
1643073240000|2022-01-25 01:14:00|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|0
1643073260000|2022-01-25 01:14:20|39312.7|39272.7|39312.7|39272.7|39312.7|39272.7|39312.7|39272.7|0
1643073270000|2022-01-25 01:14:30|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|1
1643073280000|2022-01-25 01:14:40|39310.1|39270.1|39307.7|39267.7|39310.1|39270.1|39307.7|39267.7|1
1643073290000|2022-01-25 01:14:50|39310.3|39270.3|39312.7|39272.7|39312.7|39272.7|39310.3|39270.3|0
1643073300000|2022-01-25 01:15:00|39315.1|39275.1|39327.7|39287.7|39327.7|39287.7|39312.7|39272.7|8
1643073310000|2022-01-25 01:15:10|39315.3|39275.3|39322.9|39282.9|39325.3|39285.3|39315.3|39275.3|0
1643073320000|2022-01-25 01:15:20|39325.3|39285.3|39322.9|39282.9|39325.3|39285.3|39322.9|39282.9|0
1643073330000|2022-01-25 01:15:30|39325.3|39285.3|39335.1|39295.1|39335.1|39295.1|39325.3|39285.3|0
1643073340000|2022-01-25 01:15:40|39332.7|39292.7|39360.1|39320.1|39362.5|39322.5|39332.7|39292.7|15
1643073370000|2022-01-25 01:16:10|39347.7|39307.7|39347.7|39307.7|39347.7|39307.7|39347.7|39307.7|3
1643073380000|2022-01-25 01:16:20|39362.7|39322.7|39347.7|39307.7|39362.7|39322.7|39347.7|39307.7|3
1643073390000|2022-01-25 01:16:30|39350.3|39310.3|39347.7|39307.7|39352.7|39312.7|39347.7|39307.7|0
1643073400000|2022-01-25 01:16:40|39352.7|39312.7|39347.7|39307.7|39352.7|39312.7|39347.7|39307.7|3
1643073410000|2022-01-25 01:16:50|39345.3|39305.3|39347.7|39307.7|39347.7|39307.7|39345.3|39305.3|3
1643073420000|2022-01-25 01:17:00|39342.7|39302.7|39342.7|39302.7|39345.1|39305.1|39342.7|39302.7|0
1643073450000|2022-01-25 01:17:30|39345.1|39305.1|39350.3|39310.3|39352.7|39312.7|39345.1|39305.1|1
1643073470000|2022-01-25 01:17:50|39352.7|39312.7|39357.7|39317.7|39357.7|39317.7|39352.7|39312.7|0
1643073480000|2022-01-25 01:18:00|39362.7|39322.7|39375.1|39335.1|39375.1|39335.1|39362.7|39322.7|1
1643073490000|2022-01-25 01:18:10|39377.7|39337.7|39395.1|39355.1|39395.1|39355.1|39372.7|39332.7|8
1643073500000|2022-01-25 01:18:20|||||||||2
1643073510000|2022-01-25 01:18:30|39387.7|39347.7|39387.7|39347.7|39387.7|39347.7|39382.7|39342.7|0
1643073520000|2022-01-25 01:18:40|39385.1|39345.1|39382.7|39342.7|39385.1|39345.1|39382.7|39342.7|0
1643073530000|2022-01-25 01:18:50|39385.1|39345.1|39392.7|39352.7|39392.7|39352.7|39385.1|39345.1|2
1643073540000|2022-01-25 01:19:00|39390.3|39350.3|39377.7|39337.7|39390.3|39350.3|39377.7|39337.7|3
1643073560000|2022-01-25 01:19:20|39380.1|39340.1|39380.1|39340.1|39380.1|39340.1|39380.1|39340.1|0
1643073570000|2022-01-25 01:19:30|39377.7|39337.7|39377.7|39337.7|39377.7|39337.7|39377.7|39337.7|0
1643073580000|2022-01-25 01:19:40|39382.7|39342.7|39385.1|39345.1|39385.1|39345.1|39382.7|39342.7|0
1643073590000|2022-01-25 01:19:50|39387.7|39347.7|39392.7|39352.7|39392.7|39352.7|39387.7|39347.7|1
1643073600000|2022-01-25 01:20:00|39395.1|39355.1|39395.1|39355.1|39395.1|39355.1|39387.7|39347.7|1
1643073620000|2022-01-25 01:20:20|39390.1|39350.1|39385.1|39345.1|39390.1|39350.1|39385.1|39345.1|0
1643073630000|2022-01-25 01:20:30|39387.7|39347.7|39387.7|39347.7|39387.7|39347.7|39387.7|39347.7|1
1643073650000|2022-01-25 01:20:50|39390.3|39350.3|39392.7|39352.7|39392.7|39352.7|39390.3|39350.3|0
1643073680000|2022-01-25 01:21:20|39405.1|39365.1|39395.1|39355.1|39405.1|39365.1|39395.1|39355.1|14
1643073690000|2022-01-25 01:21:30|39385.1|39345.1|39375.1|39335.1|39385.1|39345.1|39372.7|39332.7|7
1643073700000|2022-01-25 01:21:40|39372.7|39332.7|39382.7|39342.7|39382.7|39342.7|39372.7|39332.7|4
1643073710000|2022-01-25 01:21:50|39385.1|39345.1|39377.7|39337.7|39385.1|39345.1|39372.7|39332.7|12
1643073720000|2022-01-25 01:22:00|39380.3|39340.3|39385.1|39345.1|39387.5|39347.5|39380.3|39340.3|22
1643073730000|2022-01-25 01:22:10|39382.7|39342.7|39385.1|39345.1|39385.1|39345.1|39382.7|39342.7|8
1643073740000|2022-01-25 01:22:20|39382.7|39342.7|39375.1|39335.1|39382.7|39342.7|39375.1|39335.1|1
1643073760000|2022-01-25 01:22:40|39372.7|39332.7|39372.4|39332.4|39372.7|39332.7|39369.8|39329.8|7
1643073770000|2022-01-25 01:22:50|39367.7|39327.7|39367.7|39327.7|39370.1|39330.1|39367.7|39327.7|8
1643073780000|2022-01-25 01:23:00|39365.3|39325.3|39362.7|39322.7|39367.7|39327.7|39362.7|39322.7|1
1643073790000|2022-01-25 01:23:10|39367.7|39327.7|39352.9|39312.9|39367.7|39327.7|39352.9|39312.9|14
1643073800000|2022-01-25 01:23:20|39345.3|39305.3|39352.7|39312.7|39352.7|39312.7|39342.7|39302.7|16
1643073810000|2022-01-25 01:23:30|39350.3|39310.3|39360.3|39320.3|39360.3|39320.3|39350.3|39310.3|6
1643073820000|2022-01-25 01:23:40|39365.3|39325.3|39365.3|39325.3|39367.7|39327.7|39365.3|39325.3|18
1643073830000|2022-01-25 01:23:50|39367.9|39327.9|39350.3|39310.3|39367.9|39327.9|39350.3|39310.3|3
1643073840000|2022-01-25 01:24:00|39345.1|39305.1|39352.7|39312.7|39352.7|39312.7|39345.1|39305.1|2
1643073850000|2022-01-25 01:24:10|39355.1|39315.1|39357.7|39317.7|39357.7|39317.7|39355.1|39315.1|5
1643073860000|2022-01-25 01:24:20|39360.3|39320.3|39365.1|39325.1|39365.1|39325.1|39360.3|39320.3|0
1643073870000|2022-01-25 01:24:30|39367.4|39327.4|39367.4|39327.4|39367.4|39327.4|39367.4|39327.4|1
1643073880000|2022-01-25 01:24:40|39365.1|39325.1|39365.1|39325.1|39365.1|39325.1|39365.1|39325.1|1
1643073890000|2022-01-25 01:24:50|39367.7|39327.7|39357.7|39317.7|39370.3|39330.3|39352.7|39312.7|15
1643073900000|2022-01-25 01:25:00|39355.3|39315.3|39357.7|39317.7|39360.3|39320.3|39352.7|39312.7|6
1643073910000|2022-01-25 01:25:10|39352.9|39312.9|39355.3|39315.3|39355.3|39315.3|39352.9|39312.9|3
1643073920000|2022-01-25 01:25:20|39357.7|39317.7|39362.9|39322.9|39367.9|39327.9|39357.7|39317.7|9
1643073930000|2022-01-25 01:25:30|39365.3|39325.3|39365.3|39325.3|39367.9|39327.9|39362.9|39322.9|3
1643073940000|2022-01-25 01:25:40|39367.9|39327.9|39370.3|39330.3|39372.9|39332.9|39367.7|39327.7|11
1643073950000|2022-01-25 01:25:50|39367.9|39327.9|39382.9|39342.9|39385.6|39345.6|39367.9|39327.9|10
1643073960000|2022-01-25 01:26:00|39365.1|39325.1|39362.7|39322.7|39377.7|39337.7|39362.7|39322.7|25
1643073970000|2022-01-25 01:26:10|39360.3|39320.3|39360.3|39320.3|39360.3|39320.3|39360.3|39320.3|0
1643073980000|2022-01-25 01:26:20|39362.7|39322.7|39357.9|39317.9|39362.7|39322.7|39357.9|39317.9|3
1643073990000|2022-01-25 01:26:30|39362.7|39322.7|39367.7|39327.7|39370.1|39330.1|39362.7|39322.7|26
1643074000000|2022-01-25 01:26:40|39359.8|39319.8|39355.1|39315.1|39359.8|39319.8|39355.1|39315.1|7
1643074010000|2022-01-25 01:26:50|39352.7|39312.7|39352.4|39312.4|39352.7|39312.7|39345.1|39305.1|11
1643074020000|2022-01-25 01:27:00|39355.1|39315.1|39357.4|39317.4|39357.4|39317.4|39355.1|39315.1|1
1643074030000|2022-01-25 01:27:10|39355.1|39315.1|39352.4|39312.4|39355.1|39315.1|39352.4|39312.4|0
1643074040000|2022-01-25 01:27:20|39350.1|39310.1|39347.7|39307.7|39350.1|39310.1|39347.7|39307.7|25
1643074070000|2022-01-25 01:27:50|39350.3|39310.3|39355.1|39315.1|39355.1|39315.1|39350.3|39310.3|0
1643074110000|2022-01-25 01:28:30|39347.4|39307.4|39345.1|39305.1|39347.4|39307.4|39345.1|39305.1|4
1643074120000|2022-01-25 01:28:40|39342.7|39302.7|39335.1|39295.1|39342.7|39302.7|39335.1|39295.1|2
1643074140000|2022-01-25 01:29:00|39342.4|39302.4|39340.1|39300.1|39342.4|39302.4|39340.1|39300.1|6
1643074160000|2022-01-25 01:29:20|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|2
1643074180000|2022-01-25 01:29:40|39345.1|39305.1|39345.1|39305.1|39345.1|39305.1|39345.1|39305.1|0
1643074190000|2022-01-25 01:29:50|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|39342.4|39302.4|1
1643074200000|2022-01-25 01:30:00|39339.8|39299.8|39342.4|39302.4|39342.4|39302.4|39339.8|39299.8|2
1643074210000|2022-01-25 01:30:10|39337.4|39297.4|39325.1|39285.1|39337.4|39297.4|39325.1|39285.1|4
1643074270000|2022-01-25 01:31:10|39327.4|39287.4|39330.1|39290.1|39330.1|39290.1|39327.4|39287.4|4
1643074290000|2022-01-25 01:31:30|39332.7|39292.7|39330.1|39290.1|39332.7|39292.7|39330.1|39290.1|0
1643074310000|2022-01-25 01:31:50|39322.7|39282.7|39317.7|39277.7|39325.1|39285.1|39317.7|39277.7|1
1643074320000|2022-01-25 01:32:00|||||||||1
1643074330000|2022-01-25 01:32:10|39320.1|39280.1|39322.7|39282.7|39322.7|39282.7|39320.1|39280.1|2
1643074340000|2022-01-25 01:32:20|39327.7|39287.7|39322.7|39282.7|39327.7|39287.7|39322.7|39282.7|1
1643074350000|2022-01-25 01:32:30|39317.7|39277.7|39315.1|39275.1|39317.7|39277.7|39315.1|39275.1|3
1643074360000|2022-01-25 01:32:40|39312.7|39272.7|39325.1|39285.1|39325.1|39285.1|39312.7|39272.7|3
1643074370000|2022-01-25 01:32:50|39327.4|39287.4|39315.1|39275.1|39327.4|39287.4|39315.1|39275.1|6
1643074380000|2022-01-25 01:33:00|39320.1|39280.1|39317.7|39277.7|39320.1|39280.1|39317.7|39277.7|3
1643074390000|2022-01-25 01:33:10|39320.1|39280.1|39322.7|39282.7|39322.7|39282.7|39320.1|39280.1|0
1643074400000|2022-01-25 01:33:20|39317.4|39277.4|39315.1|39275.1|39317.4|39277.4|39315.1|39275.1|2
1643074430000|2022-01-25 01:33:50|39310.1|39270.1|39315.1|39275.1|39315.1|39275.1|39310.1|39270.1|1
1643074460000|2022-01-25 01:34:20|39317.7|39277.7|39317.7|39277.7|39317.7|39277.7|39317.7|39277.7|1
1643074480000|2022-01-25 01:34:40|39315.1|39275.1|39315.1|39275.1|39315.1|39275.1|39315.1|39275.1|0
1643074490000|2022-01-25 01:34:50|39312.4|39272.4|39307.7|39267.7|39312.4|39272.4|39307.7|39267.7|3
1643074500000|2022-01-25 01:35:00|39305.1|39265.1|39297.7|39257.7|39305.1|39265.1|39297.7|39257.7|6
1643074510000|2022-01-25 01:35:10|39295.1|39255.1|39295.1|39255.1|39295.1|39255.1|39295.1|39255.1|0
1643074520000|2022-01-25 01:35:20|39292.7|39252.7|39287.7|39247.7|39292.7|39252.7|39287.7|39247.7|2
1643074530000|2022-01-25 01:35:30|39285.3|39245.3|39267.7|39227.7|39285.3|39245.3|39267.7|39227.7|8
1643074540000|2022-01-25 01:35:40|39260.1|39220.1|39260.1|39220.1|39260.1|39220.1|39257.7|39217.7|5
1643074550000|2022-01-25 01:35:50|39257.7|39217.7|39242.7|39202.7|39260.1|39220.1|39242.7|39202.7|5
1643074560000|2022-01-25 01:36:00|39240.1|39200.1|39240.1|39200.1|39240.1|39200.1|39237.4|39197.4|4
1643074570000|2022-01-25 01:36:10|39237.4|39197.4|39237.7|39197.7|39240.1|39200.1|39235.1|39195.1|6
1643074580000|2022-01-25 01:36:20|39235.1|39195.1|39232.7|39192.7|39235.1|39195.1|39232.7|39192.7|0
1643074590000|2022-01-25 01:36:30|39235.1|39195.1|39232.7|39192.7|39237.7|39197.7|39232.7|39192.7|1
1643074600000|2022-01-25 01:36:40|39230.3|39190.3|39220.3|39180.3|39230.3|39190.3|39217.7|39177.7|3
1643074610000|2022-01-25 01:36:50|39222.7|39182.7|39227.7|39187.7|39227.7|39187.7|39222.7|39182.7|0
1643074620000|2022-01-25 01:37:00|39230.1|39190.1|39227.7|39187.7|39230.1|39190.1|39227.7|39187.7|0
1643074640000|2022-01-25 01:37:20|39230.1|39190.1|39237.7|39197.7|39237.7|39197.7|39230.1|39190.1|2
1643074680000|2022-01-25 01:38:00|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|0
1643074760000|2022-01-25 01:39:20|39237.7|39197.7|39222.7|39182.7|39237.7|39197.7|39222.7|39182.7|1
1643074780000|2022-01-25 01:39:40|39210.3|39170.3|39215.3|39175.3|39215.3|39175.3|39210.3|39170.3|3
1643074790000|2022-01-25 01:39:50|39210.3|39170.3|39210.3|39170.3|39210.3|39170.3|39210.3|39170.3|0
1643074800000|2022-01-25 01:40:00|39212.9|39172.9|39227.7|39187.7|39227.7|39187.7|39212.9|39172.9|1
1643074810000|2022-01-25 01:40:10|39232.7|39192.7|39235.3|39195.3|39235.3|39195.3|39230.3|39190.3|3
1643074830000|2022-01-25 01:40:30|39232.7|39192.7|39225.3|39185.3|39232.7|39192.7|39225.1|39185.1|1
1643074840000|2022-01-25 01:40:40|39222.7|39182.7|39222.7|39182.7|39222.7|39182.7|39222.7|39182.7|0
1643074860000|2022-01-25 01:41:00|39217.7|39177.7|39217.7|39177.7|39217.7|39177.7|39217.7|39177.7|0
1643074910000|2022-01-25 01:41:50|39212.7|39172.7|39212.7|39172.7|39212.7|39172.7|39212.7|39172.7|16
1643074920000|2022-01-25 01:42:00|39217.7|39177.7|39222.7|39182.7|39222.7|39182.7|39217.7|39177.7|6
1643074970000|2022-01-25 01:42:50|39217.4|39177.4|39202.7|39162.7|39217.4|39177.4|39202.7|39162.7|5
1643074980000|2022-01-25 01:43:00|39200.3|39160.3|39202.7|39162.7|39205|39165|39197.7|39157.7|2
1643074990000|2022-01-25 01:43:10|39205|39165|39212.7|39172.7|39212.7|39172.7|39205|39165|1
1643075000000|2022-01-25 01:43:20|39205|39165|39205|39165|39207.7|39167.7|39202.7|39162.7|7
1643075010000|2022-01-25 01:43:30|39207.7|39167.7|39205|39165|39207.7|39167.7|39202.7|39162.7|3
1643075020000|2022-01-25 01:43:40|39210|39170|39205|39165|39210|39170|39205|39165|2
1643075030000|2022-01-25 01:43:50|39207.4|39167.4|39195|39155|39207.4|39167.4|39192.7|39152.7|3
1643075040000|2022-01-25 01:44:00|39197.7|39157.7|39200|39160|39202.7|39162.7|39197.7|39157.7|1
1643075050000|2022-01-25 01:44:10|39197.4|39157.4|39195|39155|39197.4|39157.4|39195|39155|1
1643075070000|2022-01-25 01:44:30|39192.7|39152.7|39192.7|39152.7|39192.7|39152.7|39192.7|39152.7|1
1643075080000|2022-01-25 01:44:40|39195.3|39155.3|39195.3|39155.3|39195.3|39155.3|39195.3|39155.3|7
1643075090000|2022-01-25 01:44:50|39197.7|39157.7|39210.3|39170.3|39210.3|39170.3|39197.7|39157.7|9
1643075100000|2022-01-25 01:45:00|39207.9|39167.9|39210.3|39170.3|39217.9|39177.9|39207.9|39167.9|11
1643075110000|2022-01-25 01:45:10|39215.3|39175.3|39220.3|39180.3|39220.3|39180.3|39215.3|39175.3|8
1643075120000|2022-01-25 01:45:20|39215.3|39175.3|39220.3|39180.3|39220.3|39180.3|39215.3|39175.3|2
1643075130000|2022-01-25 01:45:30|39222.7|39182.7|39230.3|39190.3|39230.3|39190.3|39222.7|39182.7|11
1643075140000|2022-01-25 01:45:40|39232.7|39192.7|39232.9|39192.9|39235.5|39195.5|39232.7|39192.7|8
1643075150000|2022-01-25 01:45:50|39235.5|39195.5|39237.9|39197.9|39237.9|39197.9|39232.9|39192.9|2
1643075160000|2022-01-25 01:46:00|39232.9|39192.9|39232.9|39192.9|39232.9|39192.9|39232.9|39192.9|1
1643075180000|2022-01-25 01:46:20|39235.3|39195.3|39235.3|39195.3|39235.3|39195.3|39235.3|39195.3|0
1643075190000|2022-01-25 01:46:30|39240.3|39200.3|39242.9|39202.9|39245.3|39205.3|39240.3|39200.3|1
1643075200000|2022-01-25 01:46:40|39245.3|39205.3|39245.3|39205.3|39245.3|39205.3|39245.3|39205.3|0
1643075210000|2022-01-25 01:46:50|39250.3|39210.3|39250.3|39210.3|39250.3|39210.3|39250.3|39210.3|0
1643075220000|2022-01-25 01:47:00|39252.7|39212.7|39255.3|39215.3|39257.7|39217.7|39247.7|39207.7|6
1643075230000|2022-01-25 01:47:10|39257.7|39217.7|39245|39205|39257.7|39217.7|39235|39195|18
1643075240000|2022-01-25 01:47:20|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|39235|39195|4
1643075250000|2022-01-25 01:47:30|39235|39195|39235|39195|39235|39195|39235|39195|0
1643075260000|2022-01-25 01:47:40|39232.7|39192.7|39235.3|39195.3|39237.7|39197.7|39232.7|39192.7|0
1643075270000|2022-01-25 01:47:50|39232.7|39192.7|39240.3|39200.3|39240.3|39200.3|39232.7|39192.7|1
1643075280000|2022-01-25 01:48:00|39245.3|39205.3|39242.7|39202.7|39245.3|39205.3|39242.7|39202.7|4
1643075290000|2022-01-25 01:48:10|39240.3|39200.3|39250.3|39210.3|39250.3|39210.3|39240.3|39200.3|1
1643075330000|2022-01-25 01:48:50|39252.7|39212.7|39255|39215|39255|39215|39252.7|39212.7|4
1643075340000|2022-01-25 01:49:00|39257.7|39217.7|39262.7|39222.7|39262.7|39222.7|39257.7|39217.7|4
1643075350000|2022-01-25 01:49:10|39265|39225|39265|39225|39265|39225|39262.7|39222.7|0
1643075380000|2022-01-25 01:49:40|||||||||7
1643075390000|2022-01-25 01:49:50|39270|39230|39280|39240|39280|39240|39270|39230|3
1643075400000|2022-01-25 01:50:00|||||||||1
1643075430000|2022-01-25 01:50:30|39285|39245|39280|39240|39287.4|39247.4|39280|39240|7
1643075450000|2022-01-25 01:50:50|39275|39235|39267.7|39227.7|39275|39235|39267.7|39227.7|2
1643075550000|2022-01-25 01:52:30|39270|39230|39267.7|39227.7|39270|39230|39267.7|39227.7|0
1643075580000|2022-01-25 01:53:00|39265.3|39225.3|39265.3|39225.3|39265.3|39225.3|39265.3|39225.3|0
1643075590000|2022-01-25 01:53:10|39255.3|39215.3|39255.3|39215.3|39257.7|39217.7|39255.3|39215.3|3
1643075600000|2022-01-25 01:53:20|39257.7|39217.7|39255.3|39215.3|39257.7|39217.7|39255.3|39215.3|0
1643075610000|2022-01-25 01:53:30|39250.3|39210.3|39250.3|39210.3|39250.3|39210.3|39250.3|39210.3|0
1643075630000|2022-01-25 01:53:50|39262.7|39222.7|39260.3|39220.3|39262.7|39222.7|39260.3|39220.3|3
1643075640000|2022-01-25 01:54:00|39262.7|39222.7|39252.9|39212.9|39262.7|39222.7|39250.3|39210.3|12
1643075660000|2022-01-25 01:54:20|39257.7|39217.7|39260.3|39220.3|39260.3|39220.3|39257.7|39217.7|0
1643075710000|2022-01-25 01:55:10|39257.7|39217.7|39255.3|39215.3|39257.7|39217.7|39255.3|39215.3|0
1643075770000|2022-01-25 01:56:10|39257.9|39217.9|39257.9|39217.9|39257.9|39217.9|39257.9|39217.9|0
1643075790000|2022-01-25 01:56:30|39260.3|39220.3|39260.3|39220.3|39260.3|39220.3|39260.3|39220.3|0
1643075800000|2022-01-25 01:56:40|39255.3|39215.3|39255.3|39215.3|39255.3|39215.3|39255.3|39215.3|0
1643075900000|2022-01-25 01:58:20|39260.3|39220.3|39265.3|39225.3|39265.3|39225.3|39260.3|39220.3|0
1643075910000|2022-01-25 01:58:30|39267.6|39227.6|39267.6|39227.6|39267.6|39227.6|39267.6|39227.6|0
1643075920000|2022-01-25 01:58:40|39265.3|39225.3|39267.6|39227.6|39267.6|39227.6|39265.3|39225.3|0
1643075940000|2022-01-25 01:59:00|39265.3|39225.3|39265.3|39225.3|39267.6|39227.6|39265.3|39225.3|0
1643075970000|2022-01-25 01:59:30|39255.3|39215.3|39257.6|39217.6|39257.6|39217.6|39255.3|39215.3|4
1643075990000|2022-01-25 01:59:50|39265.3|39225.3|39255.3|39215.3|39265.3|39225.3|39255.3|39215.3|5
1643076000000|2022-01-25 02:00:00|39262.9|39222.9|39250.3|39210.3|39262.9|39222.9|39250.3|39210.3|7
1643076020000|2022-01-25 02:00:20|39255.3|39215.3|39252.6|39212.6|39255.3|39215.3|39252.6|39212.6|1
1643076030000|2022-01-25 02:00:30|39255.3|39215.3|39252.6|39212.6|39255.3|39215.3|39252.6|39212.6|1
1643076040000|2022-01-25 02:00:40|39250.3|39210.3|39250.3|39210.3|39250.3|39210.3|39250.3|39210.3|0
1643076060000|2022-01-25 02:01:00|39252.6|39212.6|39252.6|39212.6|39255.3|39215.3|39252.6|39212.6|1
1643076090000|2022-01-25 02:01:30|39260.3|39220.3|39260.3|39220.3|39260.3|39220.3|39260.3|39220.3|1
1643076100000|2022-01-25 02:01:40|39265.3|39225.3|39260.3|39220.3|39265.3|39225.3|39260.3|39220.3|0
1643076110000|2022-01-25 02:01:50|39262.6|39222.6|39262.9|39222.9|39262.9|39222.9|39260.3|39220.3|1
1643076120000|2022-01-25 02:02:00|39265.3|39225.3|39265|39225|39270.3|39230.3|39265|39225|0
1643076130000|2022-01-25 02:02:10|39267.6|39227.6|39265|39225|39267.6|39227.6|39265|39225|1
1643076140000|2022-01-25 02:02:20|39262.6|39222.6|39260.3|39220.3|39262.6|39222.6|39260.3|39220.3|0
1643076190000|2022-01-25 02:03:10|39262.6|39222.6|39262.6|39222.6|39262.6|39222.6|39262.6|39222.6|0
1643076210000|2022-01-25 02:03:30|39260.3|39220.3|39260.3|39220.3|39260.3|39220.3|39260.3|39220.3|0
1643076230000|2022-01-25 02:03:50|39255|39215|39247.6|39207.6|39255|39215|39247.6|39207.6|1
1643076240000|2022-01-25 02:04:00|39250.3|39210.3|39247.6|39207.6|39252.6|39212.6|39247.6|39207.6|0
1643076280000|2022-01-25 02:04:40|39245.3|39205.3|39245.3|39205.3|39245.3|39205.3|39245.3|39205.3|0
1643076300000|2022-01-25 02:05:00|39247.6|39207.6|39247.6|39207.6|39247.6|39207.6|39247.6|39207.6|0
1643076310000|2022-01-25 02:05:10|39250|39210|39250.3|39210.3|39252.6|39212.6|39250|39210|4
1643076320000|2022-01-25 02:05:20|39252.6|39212.6|39252.9|39212.9|39257.9|39217.9|39252.6|39212.6|0
1643076360000|2022-01-25 02:06:00|39247.9|39207.9|39232.9|39192.9|39247.9|39207.9|39232.9|39192.9|4
1643076370000|2022-01-25 02:06:10|39235.3|39195.3|39240.3|39200.3|39240.3|39200.3|39235.3|39195.3|0
1643076400000|2022-01-25 02:06:40|39250.3|39210.3|39250.3|39210.3|39250.3|39210.3|39250.3|39210.3|1
1643076420000|2022-01-25 02:07:00|39245.3|39205.3|39247.6|39207.6|39247.6|39207.6|39245.3|39205.3|0
1643076430000|2022-01-25 02:07:10|39245.3|39205.3|39242.9|39202.9|39245.3|39205.3|39242.9|39202.9|0
1643076440000|2022-01-25 02:07:20|39250.3|39210.3|39250.3|39210.3|39250.3|39210.3|39250.3|39210.3|0
1643076450000|2022-01-25 02:07:30|39247.6|39207.6|39245.3|39205.3|39247.6|39207.6|39245.3|39205.3|0
1643076470000|2022-01-25 02:07:50|39247.6|39207.6|39252.6|39212.6|39252.6|39212.6|39245|39205|1
1643076500000|2022-01-25 02:08:20|39250.3|39210.3|39250.3|39210.3|39250.3|39210.3|39250.3|39210.3|0
1643076530000|2022-01-25 02:08:50|39252.6|39212.6|39252.6|39212.6|39252.6|39212.6|39250.3|39210.3|0
1643076540000|2022-01-25 02:09:00|39250.3|39210.3|39250.3|39210.3|39250.3|39210.3|39250.3|39210.3|0
1643076660000|2022-01-25 02:11:00|39252.6|39212.6|39252.6|39212.6|39252.6|39212.6|39252.6|39212.6|0
1643076670000|2022-01-25 02:11:10|39255.3|39215.3|39257.6|39217.6|39257.6|39217.6|39255.3|39215.3|1
1643076710000|2022-01-25 02:11:50|39260.3|39220.3|39265.3|39225.3|39267.6|39227.6|39260.3|39220.3|2
1643076730000|2022-01-25 02:12:10|39265.2|39225.2|39270.2|39230.2|39270.2|39230.2|39265.2|39225.2|0
1643076740000|2022-01-25 02:12:20|39262.9|39222.9|39265.2|39225.2|39265.2|39225.2|39262.9|39222.9|0
1643076770000|2022-01-25 02:12:50|39262.9|39222.9|39262.9|39222.9|39265.2|39225.2|39262.9|39222.9|0
1643076780000|2022-01-25 02:13:00|39265.2|39225.2|39262.9|39222.9|39265.2|39225.2|39262.9|39222.9|0
1643076810000|2022-01-25 02:13:30|39265.2|39225.2|39270.2|39230.2|39270.2|39230.2|39262.9|39222.9|0
1643076820000|2022-01-25 02:13:40|39262.9|39222.9|39265.2|39225.2|39267.6|39227.6|39262.9|39222.9|0
1643076830000|2022-01-25 02:13:50|39262.9|39222.9|39262.9|39222.9|39262.9|39222.9|39262.9|39222.9|0
1643076840000|2022-01-25 02:14:00|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|0
1643076850000|2022-01-25 02:14:10|39267.6|39227.6|39267.6|39227.6|39267.6|39227.6|39267.6|39227.6|0
1643076860000|2022-01-25 02:14:20|39265.2|39225.2|39262.9|39222.9|39265.2|39225.2|39262.9|39222.9|0
1643076880000|2022-01-25 02:14:40|39260.2|39220.2|39265.2|39225.2|39265.2|39225.2|39260.2|39220.2|0
1643076990000|2022-01-25 02:16:30|39262.9|39222.9|39262.9|39222.9|39262.9|39222.9|39262.9|39222.9|0
1643077010000|2022-01-25 02:16:50|39265.2|39225.2|39265.2|39225.2|39265.2|39225.2|39265.2|39225.2|0
1643077050000|2022-01-25 02:17:30|39262.9|39222.9|39262.9|39222.9|39262.9|39222.9|39262.9|39222.9|0
1643077080000|2022-01-25 02:18:00|39265.2|39225.2|39265.2|39225.2|39265.2|39225.2|39265.2|39225.2|0
1643077110000|2022-01-25 02:18:30|39262.9|39222.9|39262.9|39222.9|39262.9|39222.9|39262.9|39222.9|0
1643077120000|2022-01-25 02:18:40|39265.2|39225.2|39265.2|39225.2|39265.2|39225.2|39265.2|39225.2|0
1643077130000|2022-01-25 02:18:50|39267.6|39227.6|39272.9|39232.9|39282.9|39242.9|39267.6|39227.6|15
1643077140000|2022-01-25 02:19:00|39282.9|39242.9|39282.9|39242.9|39282.9|39242.9|39282.9|39242.9|5
1643077150000|2022-01-25 02:19:10|39285.2|39245.2|39282.9|39242.9|39285.2|39245.2|39282.9|39242.9|0
1643077170000|2022-01-25 02:19:30|39280.5|39240.5|39282.9|39242.9|39285.5|39245.5|39272.9|39232.9|9
1643077180000|2022-01-25 02:19:40|39277.9|39237.9|39282.9|39242.9|39282.9|39242.9|39277.9|39237.9|0
1643077270000|2022-01-25 02:21:10|39272.9|39232.9|39272.9|39232.9|39272.9|39232.9|39272.9|39232.9|1
1643077300000|2022-01-25 02:21:40|39285.2|39245.2|39282.9|39242.9|39285.2|39245.2|39282.9|39242.9|4
1643077340000|2022-01-25 02:22:20|39285.5|39245.5|39282.9|39242.9|39285.5|39245.5|39282.9|39242.9|1
1643077360000|2022-01-25 02:22:40|39287.9|39247.9|39287.9|39247.9|39292.9|39252.9|39287.9|39247.9|0
1643077380000|2022-01-25 02:23:00|39290.2|39250.2|39292.9|39252.9|39292.9|39252.9|39287.9|39247.9|2
1643077430000|2022-01-25 02:23:50|39287.9|39247.9|39267.9|39227.9|39287.9|39247.9|39267.9|39227.9|7
1643077440000|2022-01-25 02:24:00|39272.9|39232.9|39272.9|39232.9|39272.9|39232.9|39272.9|39232.9|0
1643077460000|2022-01-25 02:24:20|39270.2|39230.2|39272.9|39232.9|39272.9|39232.9|39260.2|39220.2|1
1643077480000|2022-01-25 02:24:40|39275.2|39235.2|39272.9|39232.9|39275.2|39235.2|39272.9|39232.9|0
1643077490000|2022-01-25 02:24:50|||||||||1
1643077540000|2022-01-25 02:25:40|39272.8|39232.8|39272.8|39232.8|39275.2|39235.2|39272.8|39232.8|0
1643077580000|2022-01-25 02:26:20|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|0
1643077590000|2022-01-25 02:26:30|39267.8|39227.8|39265.2|39225.2|39267.8|39227.8|39265.2|39225.2|1
1643077600000|2022-01-25 02:26:40|39262.8|39222.8|39262.8|39222.8|39262.8|39222.8|39262.8|39222.8|0
1643077610000|2022-01-25 02:26:50|39260.2|39220.2|39260.2|39220.2|39260.2|39220.2|39260.2|39220.2|0
1643077620000|2022-01-25 02:27:00|39257.8|39217.8|39275.2|39235.2|39277.8|39237.8|39257.8|39217.8|4
1643077630000|2022-01-25 02:27:10|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|1
1643077640000|2022-01-25 02:27:20|39272.8|39232.8|39262.8|39222.8|39272.8|39232.8|39262.8|39222.8|1
1643077650000|2022-01-25 02:27:30|39275.2|39235.2|39272.8|39232.8|39275.2|39235.2|39272.8|39232.8|0
1643077660000|2022-01-25 02:27:40|39270.2|39230.2|39267.8|39227.8|39270.2|39230.2|39267.8|39227.8|0
1643077670000|2022-01-25 02:27:50|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|0
1643077680000|2022-01-25 02:28:00|39275.2|39235.2|39280.2|39240.2|39280.2|39240.2|39275.2|39235.2|0
1643077690000|2022-01-25 02:28:10|39285.2|39245.2|39282.8|39242.8|39285.2|39245.2|39282.8|39242.8|0
1643077700000|2022-01-25 02:28:20|39277.8|39237.8|39277.8|39237.8|39280.2|39240.2|39272.8|39232.8|0
1643077710000|2022-01-25 02:28:30|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|1
1643077720000|2022-01-25 02:28:40|39275.2|39235.2|39275.2|39235.2|39275.2|39235.2|39275.2|39235.2|0
1643077730000|2022-01-25 02:28:50|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|0
1643077740000|2022-01-25 02:29:00|39275.2|39235.2|39272.8|39232.8|39275.2|39235.2|39272.8|39232.8|0
1643077750000|2022-01-25 02:29:10|39277.8|39237.8|39282.8|39242.8|39282.8|39242.8|39277.8|39237.8|0
1643077770000|2022-01-25 02:29:30|39277.8|39237.8|39272.8|39232.8|39277.8|39237.8|39272.8|39232.8|0
1643077780000|2022-01-25 02:29:40|39265.2|39225.2|39262.8|39222.8|39265.2|39225.2|39262.8|39222.8|0
1643077790000|2022-01-25 02:29:50|39265.2|39225.2|39262.8|39222.8|39265.2|39225.2|39262.8|39222.8|0
1643077800000|2022-01-25 02:30:00|39257.8|39217.8|39272.8|39232.8|39275.2|39235.2|39257.8|39217.8|0
1643077810000|2022-01-25 02:30:10|39275.2|39235.2|39282.8|39242.8|39282.8|39242.8|39275.2|39235.2|0
1643077820000|2022-01-25 02:30:20|39275.2|39235.2|39272.8|39232.8|39275.2|39235.2|39272.8|39232.8|1
1643077830000|2022-01-25 02:30:30|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|39262.8|39222.8|0
1643077840000|2022-01-25 02:30:40|39267.8|39227.8|39265.2|39225.2|39267.8|39227.8|39262.8|39222.8|0
1643077850000|2022-01-25 02:30:50|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|0
1643077870000|2022-01-25 02:31:10|39275.2|39235.2|39275.2|39235.2|39275.2|39235.2|39275.2|39235.2|1
1643077890000|2022-01-25 02:31:30|39272.8|39232.8|39267.8|39227.8|39272.8|39232.8|39267.8|39227.8|0
1643077900000|2022-01-25 02:31:40|39265.2|39225.2|39270.2|39230.2|39270.2|39230.2|39262.8|39222.8|0
1643077910000|2022-01-25 02:31:50|39280.2|39240.2|39272.8|39232.8|39280.2|39240.2|39272.8|39232.8|1
1643077920000|2022-01-25 02:32:00|39275.2|39235.2|39280.2|39240.2|39280.2|39240.2|39272.8|39232.8|0
1643077930000|2022-01-25 02:32:10|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|1
1643077960000|2022-01-25 02:32:40|39275.2|39235.2|39282.8|39242.8|39282.8|39242.8|39275.2|39235.2|1
1643077980000|2022-01-25 02:33:00|39287.8|39247.8|39295.2|39255.2|39300.2|39260.2|39287.8|39247.8|2
1643077990000|2022-01-25 02:33:10|39292.8|39252.8|39290.2|39250.2|39292.8|39252.8|39290.2|39250.2|0
1643078020000|2022-01-25 02:33:40|39292.6|39252.6|39295.2|39255.2|39295.2|39255.2|39292.6|39252.6|1
1643078030000|2022-01-25 02:33:50|39292.8|39252.8|39300.2|39260.2|39300.2|39260.2|39292.8|39252.8|0
1643078040000|2022-01-25 02:34:00|39302.8|39262.8|39307.8|39267.8|39307.8|39267.8|39302.8|39262.8|2
1643078050000|2022-01-25 02:34:10|39310.2|39270.2|39300.2|39260.2|39310.2|39270.2|39300.2|39260.2|1
1643078060000|2022-01-25 02:34:20|39297.8|39257.8|39292.8|39252.8|39297.8|39257.8|39287.8|39247.8|1
1643078090000|2022-01-25 02:34:50|39285.7|39245.7|39282.8|39242.8|39285.7|39245.7|39282.8|39242.8|6
1643078100000|2022-01-25 02:35:00|39280.2|39240.2|39272.8|39232.8|39280.2|39240.2|39272.8|39232.8|1
1643078110000|2022-01-25 02:35:10|39277.8|39237.8|39282.8|39242.8|39282.8|39242.8|39277.8|39237.8|0
1643078270000|2022-01-25 02:37:50|39277.8|39237.8|39272.8|39232.8|39277.8|39237.8|39272.8|39232.8|0
1643078280000|2022-01-25 02:38:00|39280.2|39240.2|39282.8|39242.8|39285.2|39245.2|39280.2|39240.2|0
1643078320000|2022-01-25 02:38:40|39287.8|39247.8|39290.2|39250.2|39290.2|39250.2|39287.8|39247.8|0
1643078330000|2022-01-25 02:38:50|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|0
1643078360000|2022-01-25 02:39:20|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|0
1643078370000|2022-01-25 02:39:30|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|0
1643078410000|2022-01-25 02:40:10|39280.2|39240.2|39282.8|39242.8|39282.8|39242.8|39280.2|39240.2|0
1643078430000|2022-01-25 02:40:30|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|0
1643078450000|2022-01-25 02:40:50|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|0
1643078520000|2022-01-25 02:42:00|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|0
1643078530000|2022-01-25 02:42:10|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|0
1643078540000|2022-01-25 02:42:20|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|0
1643078590000|2022-01-25 02:43:10|39300.2|39260.2|39292.8|39252.8|39300.2|39260.2|39292.8|39252.8|3
1643078680000|2022-01-25 02:44:40|39287.8|39247.8|39290.2|39250.2|39290.2|39250.2|39287.8|39247.8|0
1643078700000|2022-01-25 02:45:00|39282.8|39242.8|39290.2|39250.2|39290.2|39250.2|39282.8|39242.8|1
1643078710000|2022-01-25 02:45:10|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|0
1643078730000|2022-01-25 02:45:30|39295.2|39255.2|39297.8|39257.8|39300.2|39260.2|39295.2|39255.2|0
1643078750000|2022-01-25 02:45:50|39300.2|39260.2|39300.2|39260.2|39300.2|39260.2|39300.2|39260.2|0
1643078770000|2022-01-25 02:46:10|39302.8|39262.8|39300.2|39260.2|39310.2|39270.2|39300.2|39260.2|4
1643078780000|2022-01-25 02:46:20|39302.8|39262.8|39295.2|39255.2|39302.8|39262.8|39295.2|39255.2|0
1643078790000|2022-01-25 02:46:30|39290.2|39250.2|39290.2|39250.2|39292.8|39252.8|39290.2|39250.2|0
1643078800000|2022-01-25 02:46:40|39287.8|39247.8|39292.8|39252.8|39292.8|39252.8|39287.8|39247.8|0
1643078820000|2022-01-25 02:47:00|39295.2|39255.2|39292.8|39252.8|39295.2|39255.2|39292.8|39252.8|1
1643078830000|2022-01-25 02:47:10|39287.8|39247.8|39282.8|39242.8|39287.8|39247.8|39282.8|39242.8|2
1643078840000|2022-01-25 02:47:20|39277.8|39237.8|39280.2|39240.2|39280.2|39240.2|39277.8|39237.8|1
1643078860000|2022-01-25 02:47:40|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|0
1643078880000|2022-01-25 02:48:00|39275.2|39235.2|39280.2|39240.2|39280.2|39240.2|39275.2|39235.2|0
1643078900000|2022-01-25 02:48:20|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|0
1643078930000|2022-01-25 02:48:50|39285.2|39245.2|39285.2|39245.2|39285.2|39245.2|39285.2|39245.2|0
1643078940000|2022-01-25 02:49:00|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|0
1643078950000|2022-01-25 02:49:10|39285.4|39245.4|39287.6|39247.6|39292.8|39252.8|39285.2|39245.2|0
1643078960000|2022-01-25 02:49:20|39285.2|39245.2|39285.2|39245.2|39285.2|39245.2|39285.2|39245.2|0
1643078980000|2022-01-25 02:49:40|39277.8|39237.8|39280.2|39240.2|39280.2|39240.2|39277.8|39237.8|0
1643078990000|2022-01-25 02:49:50|39282.8|39242.8|39280.2|39240.2|39282.8|39242.8|39277.8|39237.8|0
1643079000000|2022-01-25 02:50:00|39277.8|39237.8|39270.2|39230.2|39277.8|39237.8|39270.2|39230.2|1
1643079010000|2022-01-25 02:50:10|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|2
1643079020000|2022-01-25 02:50:20|39277.8|39237.8|39275.2|39235.2|39280.2|39240.2|39275.2|39235.2|0
1643079030000|2022-01-25 02:50:30|39277.6|39237.6|39280.2|39240.2|39280.2|39240.2|39275|39235|1
1643079040000|2022-01-25 02:50:40|39272.8|39232.8|39272.8|39232.8|39275.2|39235.2|39272.8|39232.8|1
1643079050000|2022-01-25 02:50:50|39275.2|39235.2|39272.8|39232.8|39275.2|39235.2|39272.8|39232.8|0
1643079060000|2022-01-25 02:51:00|39275.2|39235.2|39275.2|39235.2|39275.2|39235.2|39275.2|39235.2|0
1643079070000|2022-01-25 02:51:10|39277.6|39237.6|39272.6|39232.6|39277.6|39237.6|39272.6|39232.6|0
1643079080000|2022-01-25 02:51:20|39275.2|39235.2|39277.6|39237.6|39280.2|39240.2|39275.2|39235.2|3
1643079220000|2022-01-25 02:53:40|39275|39235|39267.8|39227.8|39275|39235|39267.8|39227.8|0
1643079320000|2022-01-25 02:55:20|39282.8|39242.8|39285.2|39245.2|39285.2|39245.2|39282.8|39242.8|4
1643079330000|2022-01-25 02:55:30|39287.6|39247.6|39287.6|39247.6|39287.6|39247.6|39285.2|39245.2|0
1643079340000|2022-01-25 02:55:40|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|0
1643079350000|2022-01-25 02:55:50|39292.8|39252.8|39295.2|39255.2|39295.2|39255.2|39292.8|39252.8|0
1643079360000|2022-01-25 02:56:00|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|0
1643079370000|2022-01-25 02:56:10|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|0
1643079420000|2022-01-25 02:57:00|39297.8|39257.8|39297.6|39257.6|39297.8|39257.8|39295.2|39255.2|1
1643079430000|2022-01-25 02:57:10|39300.2|39260.2|39302.8|39262.8|39305.2|39265.2|39300.2|39260.2|0
1643079460000|2022-01-25 02:57:40|39297.6|39257.6|39295.2|39255.2|39297.6|39257.6|39295.2|39255.2|3
1643079510000|2022-01-25 02:58:30|39297.8|39257.8|39300.2|39260.2|39300.2|39260.2|39297.8|39257.8|0
1643079520000|2022-01-25 02:58:40|39302.8|39262.8|39305.2|39265.2|39305.2|39265.2|39302.8|39262.8|0
1643079530000|2022-01-25 02:58:50|39302.8|39262.8|39302.8|39262.8|39302.8|39262.8|39302.8|39262.8|0
1643079540000|2022-01-25 02:59:00|39300.2|39260.2|39297.8|39257.8|39300.2|39260.2|39297.8|39257.8|0
1643079560000|2022-01-25 02:59:20|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|1
1643079570000|2022-01-25 02:59:30|39297.8|39257.8|39297.8|39257.8|39300.2|39260.2|39297.8|39257.8|0
1643079600000|2022-01-25 03:00:00|39300.2|39260.2|39287.8|39247.8|39300.2|39260.2|39287.8|39247.8|3
1643079610000|2022-01-25 03:00:10|||||||||1
1643079620000|2022-01-25 03:00:20|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|1
1643079670000|2022-01-25 03:01:10|39277.8|39237.8|39277.8|39237.8|39277.8|39237.8|39277.8|39237.8|0
1643079690000|2022-01-25 03:01:30|39280.2|39240.2|39275.2|39235.2|39280.2|39240.2|39275.2|39235.2|2
1643079700000|2022-01-25 03:01:40|39277.6|39237.6|39275.2|39235.2|39277.6|39237.6|39272.8|39232.8|0
1643079710000|2022-01-25 03:01:50|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|0
1643079720000|2022-01-25 03:02:00|39275.2|39235.2|39280.2|39240.2|39280.2|39240.2|39275.2|39235.2|0
1643079740000|2022-01-25 03:02:20|39277.8|39237.8|39280.2|39240.2|39280.2|39240.2|39277.8|39237.8|0
1643079760000|2022-01-25 03:02:40|||||||||1
1643079790000|2022-01-25 03:03:10|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|0
1643079800000|2022-01-25 03:03:20|39285.2|39245.2|39287.6|39247.6|39287.6|39247.6|39285.2|39245.2|0
1643079810000|2022-01-25 03:03:30|39285.2|39245.2|39282.8|39242.8|39285.2|39245.2|39282.8|39242.8|0
1643079840000|2022-01-25 03:04:00|39280.2|39240.2|39277.8|39237.8|39280.2|39240.2|39277.8|39237.8|0
1643079850000|2022-01-25 03:04:10|39270.2|39230.2|39267.8|39227.8|39270.2|39230.2|39267.8|39227.8|1
1643079860000|2022-01-25 03:04:20|39270.2|39230.2|39260.2|39220.2|39270.2|39230.2|39252.8|39212.8|8
1643079880000|2022-01-25 03:04:40|39262.8|39222.8|39267.8|39227.8|39267.8|39227.8|39262.8|39222.8|0
1643079900000|2022-01-25 03:05:00|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|39267.8|39227.8|0
1643079920000|2022-01-25 03:05:20|||||||||1
1643079930000|2022-01-25 03:05:30|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|0
1643079940000|2022-01-25 03:05:40|39270.2|39230.2|39262.8|39222.8|39270.2|39230.2|39262.8|39222.8|1
1643079950000|2022-01-25 03:05:50|39270.2|39230.2|39272.8|39232.8|39272.8|39232.8|39270.2|39230.2|2
1643079960000|2022-01-25 03:06:00|39275.2|39235.2|39275.2|39235.2|39275.2|39235.2|39272.8|39232.8|0
1643079970000|2022-01-25 03:06:10|39272.8|39232.8|39257.6|39217.6|39275.2|39235.2|39257.6|39217.6|1
1643080000000|2022-01-25 03:06:40|39260.2|39220.2|39260.2|39220.2|39262.8|39222.8|39260.2|39220.2|0
1643080010000|2022-01-25 03:06:50|39257.6|39217.6|39252.8|39212.8|39257.6|39217.6|39252.8|39212.8|0
1643080030000|2022-01-25 03:07:10|39250.2|39210.2|39250.2|39210.2|39250.2|39210.2|39250.2|39210.2|0
1643080050000|2022-01-25 03:07:30|39247.6|39207.6|39245.2|39205.2|39247.6|39207.6|39245.2|39205.2|0
1643080060000|2022-01-25 03:07:40|39237.6|39197.6|39237.6|39197.6|39237.6|39197.6|39235.2|39195.2|1
1643080070000|2022-01-25 03:07:50|39232.8|39192.8|39230.2|39190.2|39235.2|39195.2|39230.2|39190.2|0
1643080080000|2022-01-25 03:08:00|39227.6|39187.6|39227.6|39187.6|39227.6|39187.6|39227.6|39187.6|0
1643080110000|2022-01-25 03:08:30|39235.2|39195.2|39235.2|39195.2|39235.2|39195.2|39235.2|39195.2|1
1643080150000|2022-01-25 03:09:10|39232.8|39192.8|39232.8|39192.8|39232.8|39192.8|39232.8|39192.8|0
1643080170000|2022-01-25 03:09:30|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|0
1643080180000|2022-01-25 03:09:40|39235.2|39195.2|39235.2|39195.2|39235.2|39195.2|39235.2|39195.2|0
1643080200000|2022-01-25 03:10:00|39232.8|39192.8|39235.2|39195.2|39235.2|39195.2|39232.8|39192.8|0
1643080210000|2022-01-25 03:10:10|39232.8|39192.8|39232.8|39192.8|39232.8|39192.8|39232.8|39192.8|0
1643080250000|2022-01-25 03:10:50|39230.2|39190.2|39225.2|39185.2|39230.2|39190.2|39225.2|39185.2|0
1643080260000|2022-01-25 03:11:00|39220.2|39180.2|39222.8|39182.8|39222.8|39182.8|39220.2|39180.2|0
1643080280000|2022-01-25 03:11:20|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|0
1643080310000|2022-01-25 03:11:50|39217.8|39177.8|39220.2|39180.2|39220.2|39180.2|39217.8|39177.8|0
1643080330000|2022-01-25 03:12:10|39225.2|39185.2|39230.2|39190.2|39230.2|39190.2|39225.2|39185.2|1
1643080340000|2022-01-25 03:12:20|39232.6|39192.6|39240.2|39200.2|39240.2|39200.2|39232.6|39192.6|0
1643080350000|2022-01-25 03:12:30|39237.6|39197.6|39240.2|39200.2|39240.2|39200.2|39237.6|39197.6|0
1643080360000|2022-01-25 03:12:40|39242.8|39202.8|39247.6|39207.6|39247.6|39207.6|39242.8|39202.8|0
1643080370000|2022-01-25 03:12:50|39245.2|39205.2|39250.2|39210.2|39250.2|39210.2|39245.2|39205.2|0
1643080380000|2022-01-25 03:13:00|39257.8|39217.8|39232.8|39192.8|39260.2|39220.2|39232.8|39192.8|5
1643080390000|2022-01-25 03:13:10|39230.2|39190.2|39227.6|39187.6|39230.2|39190.2|39227.6|39187.6|1
1643080400000|2022-01-25 03:13:20|39230.2|39190.2|39235.2|39195.2|39235.2|39195.2|39230.2|39190.2|1
1643080410000|2022-01-25 03:13:30|39232.8|39192.8|39222.8|39182.8|39232.8|39192.8|39222.8|39182.8|1
1643080420000|2022-01-25 03:13:40|39225.2|39185.2|39217.8|39177.8|39225.2|39185.2|39217.8|39177.8|0
1643080430000|2022-01-25 03:13:50|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|0
1643080440000|2022-01-25 03:14:00|39222.8|39182.8|39222.8|39182.8|39222.8|39182.8|39222.8|39182.8|0
1643080450000|2022-01-25 03:14:10|39225.2|39185.2|39222.8|39182.8|39225.2|39185.2|39222.8|39182.8|0
1643080460000|2022-01-25 03:14:20|39220.2|39180.2|39217.5|39177.5|39220.2|39180.2|39212.8|39172.8|1
1643080470000|2022-01-25 03:14:30|39215.2|39175.2|39215.2|39175.2|39215.2|39175.2|39215.2|39175.2|0
1643080480000|2022-01-25 03:14:40|39212.5|39172.5|39212.8|39172.8|39215.2|39175.2|39210.2|39170.2|0
1643080490000|2022-01-25 03:14:50|39210.2|39170.2|39202.8|39162.8|39210.2|39170.2|39202.8|39162.8|0
1643080500000|2022-01-25 03:15:00|39207.5|39167.5|39200.4|39160.4|39207.5|39167.5|39200.4|39160.4|0
1643080510000|2022-01-25 03:15:10|39202.8|39162.8|39202.8|39162.8|39202.8|39162.8|39202.8|39162.8|0
1643080570000|2022-01-25 03:16:10|39207.8|39167.8|39202.8|39162.8|39207.8|39167.8|39202.8|39162.8|0
1643080600000|2022-01-25 03:16:40|39205.2|39165.2|39202.8|39162.8|39205.2|39165.2|39202.8|39162.8|0
1643080620000|2022-01-25 03:17:00|39205.2|39165.2|39202.8|39162.8|39205.2|39165.2|39202.8|39162.8|0
1643080640000|2022-01-25 03:17:20|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|0
1643080670000|2022-01-25 03:17:50|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|0
1643080680000|2022-01-25 03:18:00|39200.2|39160.2|39197.8|39157.8|39200.2|39160.2|39197.8|39157.8|0
1643080700000|2022-01-25 03:18:20|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|0
1643080710000|2022-01-25 03:18:30|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|0
1643080720000|2022-01-25 03:18:40|39202.8|39162.8|39202.8|39162.8|39202.8|39162.8|39202.8|39162.8|1
1643080740000|2022-01-25 03:19:00|39200.2|39160.2|39167.8|39127.8|39200.2|39160.2|39167.8|39127.8|6
1643080750000|2022-01-25 03:19:10|39162.8|39122.8|39170.2|39130.2|39170.2|39130.2|39162.8|39122.8|1
1643080780000|2022-01-25 03:19:40|39167.8|39127.8|39167.8|39127.8|39167.8|39127.8|39167.8|39127.8|0
1643080790000|2022-01-25 03:19:50|39170.2|39130.2|39167.8|39127.8|39170.2|39130.2|39167.8|39127.8|0
1643080800000|2022-01-25 03:20:00|39180.2|39140.2|39182.8|39142.8|39182.8|39142.8|39177.8|39137.8|1
1643080820000|2022-01-25 03:20:20|39187.8|39147.8|39202.8|39162.8|39205.2|39165.2|39187.8|39147.8|3
1643080840000|2022-01-25 03:20:40|39190.2|39150.2|39182.8|39142.8|39190.2|39150.2|39182.8|39142.8|0
1643080850000|2022-01-25 03:20:50|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|0
1643080870000|2022-01-25 03:21:10|39192.8|39152.8|39192.8|39152.8|39192.8|39152.8|39192.8|39152.8|0
1643080940000|2022-01-25 03:22:20|39187.8|39147.8|39187.8|39147.8|39187.8|39147.8|39187.8|39147.8|0
1643080960000|2022-01-25 03:22:40|39192.8|39152.8|39192.8|39152.8|39192.8|39152.8|39192.8|39152.8|0
1643080970000|2022-01-25 03:22:50|39190.2|39150.2|39187.8|39147.8|39190.2|39150.2|39187.8|39147.8|0
1643080980000|2022-01-25 03:23:00|39185.2|39145.2|39185.2|39145.2|39185.2|39145.2|39185.2|39145.2|2
1643080990000|2022-01-25 03:23:10|39182.8|39142.8|39182.8|39142.8|39182.8|39142.8|39182.8|39142.8|0
1643081040000|2022-01-25 03:24:00|39177.8|39137.8|39195.2|39155.2|39195.2|39155.2|39177.8|39137.8|1
1643081090000|2022-01-25 03:24:50|39192.8|39152.8|39192.8|39152.8|39192.8|39152.8|39192.8|39152.8|0
1643081100000|2022-01-25 03:25:00|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|0
1643081110000|2022-01-25 03:25:10|39187.8|39147.8|39187.8|39147.8|39187.8|39147.8|39187.8|39147.8|0
1643081120000|2022-01-25 03:25:20|39185.2|39145.2|39177.5|39137.5|39185.2|39145.2|39175.2|39135.2|0
1643081140000|2022-01-25 03:25:40|39172.8|39132.8|39175.2|39135.2|39175.2|39135.2|39172.8|39132.8|0
1643081160000|2022-01-25 03:26:00|39172.8|39132.8|39182.8|39142.8|39185.1|39145.1|39172.8|39132.8|0
1643081210000|2022-01-25 03:26:50|39177.5|39137.5|39175.1|39135.1|39177.5|39137.5|39175.1|39135.1|0
1643081220000|2022-01-25 03:27:00|39172.8|39132.8|39172.8|39132.8|39172.8|39132.8|39172.8|39132.8|0
1643081240000|2022-01-25 03:27:20|39167.8|39127.8|39167.8|39127.8|39167.8|39127.8|39167.8|39127.8|0
1643081270000|2022-01-25 03:27:50|39172.8|39132.8|39172.8|39132.8|39172.8|39132.8|39172.8|39132.8|1
1643081280000|2022-01-25 03:28:00|39170.1|39130.1|39170.1|39130.1|39170.1|39130.1|39170.1|39130.1|0
1643081310000|2022-01-25 03:28:30|39162.8|39122.8|39147.5|39107.5|39162.8|39122.8|39147.5|39107.5|6
1643081360000|2022-01-25 03:29:20|39150.1|39110.1|39150.1|39110.1|39150.1|39110.1|39150.1|39110.1|0
1643081370000|2022-01-25 03:29:30|39152.8|39112.8|39152.8|39112.8|39152.8|39112.8|39152.8|39112.8|1
1643081380000|2022-01-25 03:29:40|39155.1|39115.1|39155.1|39115.1|39155.1|39115.1|39155.1|39115.1|0
1643081400000|2022-01-25 03:30:00|39157.8|39117.8|39157.8|39117.8|39157.8|39117.8|39157.8|39117.8|0
1643081420000|2022-01-25 03:30:20|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|1
1643081450000|2022-01-25 03:30:50|39132.8|39092.8|39127.5|39087.5|39132.8|39092.8|39115.1|39075.1|5
1643081460000|2022-01-25 03:31:00|39130.1|39090.1|39132.8|39092.8|39132.8|39092.8|39130.1|39090.1|0
1643081470000|2022-01-25 03:31:10|39135.1|39095.1|39127.5|39087.5|39137.5|39097.5|39127.5|39087.5|1
1643081490000|2022-01-25 03:31:30|39125.1|39085.1|39127.5|39087.5|39127.5|39087.5|39125.1|39085.1|0
1643081500000|2022-01-25 03:31:40|39125.1|39085.1|39127.5|39087.5|39127.5|39087.5|39125.1|39085.1|0
1643081510000|2022-01-25 03:31:50|39125.1|39085.1|39125.1|39085.1|39125.1|39085.1|39125.1|39085.1|0
1643081520000|2022-01-25 03:32:00|39122.8|39082.8|39127.5|39087.5|39127.5|39087.5|39122.8|39082.8|0
1643081530000|2022-01-25 03:32:10|39130.1|39090.1|39137.5|39097.5|39137.5|39097.5|39130.1|39090.1|0
1643081540000|2022-01-25 03:32:20|39135.1|39095.1|39137.5|39097.5|39137.5|39097.5|39135.1|39095.1|0
1643081580000|2022-01-25 03:33:00|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|0
1643081610000|2022-01-25 03:33:30|39137.5|39097.5|39137.5|39097.5|39137.5|39097.5|39137.5|39097.5|1
1643081620000|2022-01-25 03:33:40|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|0
1643081650000|2022-01-25 03:34:10|39127.5|39087.5|39127.5|39087.5|39127.5|39087.5|39127.5|39087.5|1
1643081660000|2022-01-25 03:34:20|39130.1|39090.1|39127.5|39087.5|39130.1|39090.1|39127.5|39087.5|0
1643081680000|2022-01-25 03:34:40|39132.8|39092.8|39135.1|39095.1|39137.5|39097.5|39132.8|39092.8|0
1643081690000|2022-01-25 03:34:50|39132.8|39092.8|39132.8|39092.8|39132.8|39092.8|39132.8|39092.8|0
1643081700000|2022-01-25 03:35:00|39127.5|39087.5|39120.1|39080.1|39127.5|39087.5|39117.8|39077.8|0
1643081710000|2022-01-25 03:35:10|39125.1|39085.1|39135.1|39095.1|39135.1|39095.1|39122.8|39082.8|2
1643081720000|2022-01-25 03:35:20|39132.8|39092.8|39132.8|39092.8|39135.1|39095.1|39132.8|39092.8|0
1643081730000|2022-01-25 03:35:30|39135.1|39095.1|39137.5|39097.5|39137.5|39097.5|39132.8|39092.8|0
1643081740000|2022-01-25 03:35:40|39127.8|39087.8|39127.8|39087.8|39127.8|39087.8|39127.8|39087.8|0
1643081750000|2022-01-25 03:35:50|39125.1|39085.1|39125.1|39085.1|39125.1|39085.1|39125.1|39085.1|0
1643081760000|2022-01-25 03:36:00|39122.8|39082.8|39122.8|39082.8|39122.8|39082.8|39122.8|39082.8|0
1643081770000|2022-01-25 03:36:10|39135.1|39095.1|39137.5|39097.5|39137.5|39097.5|39135.1|39095.1|1
1643081790000|2022-01-25 03:36:30|39140.1|39100.1|39137.5|39097.5|39140.1|39100.1|39137.5|39097.5|0
1643081840000|2022-01-25 03:37:20|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|0
1643081860000|2022-01-25 03:37:40|39142.5|39102.5|39147.5|39107.5|39147.5|39107.5|39142.5|39102.5|1
1643081870000|2022-01-25 03:37:50|39145.1|39105.1|39142.7|39102.7|39145.1|39105.1|39142.7|39102.7|0
1643081880000|2022-01-25 03:38:00|39145.1|39105.1|39142.7|39102.7|39145.1|39105.1|39142.7|39102.7|0
1643081910000|2022-01-25 03:38:30|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|0
1643081920000|2022-01-25 03:38:40|39142.7|39102.7|39147.5|39107.5|39147.5|39107.5|39142.7|39102.7|0
1643081930000|2022-01-25 03:38:50|39142.7|39102.7|39142.7|39102.7|39142.7|39102.7|39142.7|39102.7|0
1643081940000|2022-01-25 03:39:00|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|0
1643081960000|2022-01-25 03:39:20|39142.7|39102.7|39147.7|39107.7|39147.7|39107.7|39142.7|39102.7|0
1643081970000|2022-01-25 03:39:30|39142.7|39102.7|39142.7|39102.7|39145.1|39105.1|39142.7|39102.7|1
1643082010000|2022-01-25 03:40:10|39140.1|39100.1|39137.7|39097.7|39140.1|39100.1|39137.7|39097.7|0
1643082020000|2022-01-25 03:40:20|39132.7|39092.7|39132.7|39092.7|39132.7|39092.7|39132.7|39092.7|1
1643082030000|2022-01-25 03:40:30|39130.1|39090.1|39130.1|39090.1|39130.1|39090.1|39127.7|39087.7|0
1643082040000|2022-01-25 03:40:40|39127.7|39087.7|39132.5|39092.5|39132.5|39092.5|39117.7|39077.7|1
1643082050000|2022-01-25 03:40:50|39132.7|39092.7|39132.7|39092.7|39137.5|39097.5|39132.7|39092.7|0
1643082100000|2022-01-25 03:41:40|39137.5|39097.5|39137.5|39097.5|39137.5|39097.5|39137.5|39097.5|0
1643082110000|2022-01-25 03:41:50|39132.7|39092.7|39135.1|39095.1|39135.1|39095.1|39132.7|39092.7|0
1643082120000|2022-01-25 03:42:00|39137.5|39097.5|39142.5|39102.5|39142.5|39102.5|39137.5|39097.5|0
1643082130000|2022-01-25 03:42:10|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|0
1643082140000|2022-01-25 03:42:20|39145.1|39105.1|39142.7|39102.7|39145.1|39105.1|39142.7|39102.7|0
1643082170000|2022-01-25 03:42:50|39147.5|39107.5|39145.1|39105.1|39147.5|39107.5|39145.1|39105.1|0
1643082180000|2022-01-25 03:43:00|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|0
1643082220000|2022-01-25 03:43:40|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|0
1643082300000|2022-01-25 03:45:00|39142.7|39102.7|39145.1|39105.1|39145.1|39105.1|39142.7|39102.7|0
1643082310000|2022-01-25 03:45:10|39142.7|39102.7|39145.1|39105.1|39145.1|39105.1|39142.7|39102.7|0
1643082360000|2022-01-25 03:46:00|39142.7|39102.7|39140.1|39100.1|39142.7|39102.7|39140.1|39100.1|0
1643082480000|2022-01-25 03:48:00|39142.7|39102.7|39145.1|39105.1|39147.5|39107.5|39142.7|39102.7|0
1643082490000|2022-01-25 03:48:10|39147.5|39107.5|39145.1|39105.1|39147.5|39107.5|39145.1|39105.1|0
1643082510000|2022-01-25 03:48:30|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|0
1643082530000|2022-01-25 03:48:50|39150.1|39110.1|39152.7|39112.7|39155.1|39115.1|39150.1|39110.1|0
1643082540000|2022-01-25 03:49:00|39150.1|39110.1|39145.1|39105.1|39150.1|39110.1|39145.1|39105.1|0
1643082550000|2022-01-25 03:49:10|39144.9|39104.9|39147.5|39107.5|39147.5|39107.5|39142.7|39102.7|1
1643082560000|2022-01-25 03:49:20|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|0
1643082570000|2022-01-25 03:49:30|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|39137.7|39097.7|0
1643082590000|2022-01-25 03:49:50|39122.7|39082.7|39122.7|39082.7|39122.7|39082.7|39122.7|39082.7|3
1643082600000|2022-01-25 03:50:00|39125.1|39085.1|39122.7|39082.7|39125.1|39085.1|39122.7|39082.7|1
1643082610000|2022-01-25 03:50:10|39125.1|39085.1|39125.1|39085.1|39125.1|39085.1|39125.1|39085.1|0
1643082620000|2022-01-25 03:50:20|39127.5|39087.5|39132.7|39092.7|39135.1|39095.1|39127.5|39087.5|0
1643082630000|2022-01-25 03:50:30|39137.7|39097.7|39127.7|39087.7|39137.7|39097.7|39127.7|39087.7|1
1643082640000|2022-01-25 03:50:40|39130.1|39090.1|39140.1|39100.1|39140.1|39100.1|39130.1|39090.1|1
1643082650000|2022-01-25 03:50:50|39142.7|39102.7|39132.7|39092.7|39142.7|39102.7|39127.7|39087.7|1
1643082660000|2022-01-25 03:51:00|39135.1|39095.1|39140.1|39100.1|39142.7|39102.7|39132.7|39092.7|0
1643082680000|2022-01-25 03:51:20|39142.7|39102.7|39142.7|39102.7|39145.1|39105.1|39142.7|39102.7|0
1643082690000|2022-01-25 03:51:30|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|0
1643082720000|2022-01-25 03:52:00|39137.7|39097.7|39140.1|39100.1|39140.1|39100.1|39137.7|39097.7|0
1643082800000|2022-01-25 03:53:20|39137.7|39097.7|39140.1|39100.1|39140.1|39100.1|39137.7|39097.7|0
1643082830000|2022-01-25 03:53:50|39137.7|39097.7|39140.1|39100.1|39140.1|39100.1|39137.7|39097.7|0
1643082840000|2022-01-25 03:54:00|39137.7|39097.7|39137.7|39097.7|39140.1|39100.1|39137.7|39097.7|0
1643082850000|2022-01-25 03:54:10|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|39137.7|39097.7|0
1643082860000|2022-01-25 03:54:20|39137.7|39097.7|39130.1|39090.1|39137.7|39097.7|39117.7|39077.7|6
1643082920000|2022-01-25 03:55:20|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|1
1643082940000|2022-01-25 03:55:40|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|1
1643082950000|2022-01-25 03:55:50|39147.7|39107.7|39147.7|39107.7|39147.7|39107.7|39147.7|39107.7|0
1643082980000|2022-01-25 03:56:20|39150.1|39110.1|39147.7|39107.7|39150.1|39110.1|39147.7|39107.7|0
1643083010000|2022-01-25 03:56:50|39152.7|39112.7|39147.7|39107.7|39152.7|39112.7|39147.7|39107.7|1
1643083020000|2022-01-25 03:57:00|39150.1|39110.1|39152.7|39112.7|39155.1|39115.1|39150.1|39110.1|0
1643083050000|2022-01-25 03:57:30|39155.3|39115.3|39157.7|39117.7|39157.7|39117.7|39152.7|39112.7|1
1643083120000|2022-01-25 03:58:40|39160.1|39120.1|39162.7|39122.7|39162.7|39122.7|39160.1|39120.1|0
1643083140000|2022-01-25 03:59:00|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|0
1643083150000|2022-01-25 03:59:10|39162.7|39122.7|39162.7|39122.7|39162.7|39122.7|39162.7|39122.7|1
1643083160000|2022-01-25 03:59:20|39157.7|39117.7|39160.1|39120.1|39160.1|39120.1|39157.7|39117.7|4
1643083180000|2022-01-25 03:59:40|39162.7|39122.7|39165.1|39125.1|39165.1|39125.1|39162.7|39122.7|0
1643083190000|2022-01-25 03:59:50|39162.7|39122.7|39172.7|39132.7|39172.7|39132.7|39162.7|39122.7|0
1643083210000|2022-01-25 04:00:10|39170.1|39130.1|39170.1|39130.1|39170.1|39130.1|39170.1|39130.1|0
1643083220000|2022-01-25 04:00:20|39162.7|39122.7|39162.7|39122.7|39162.7|39122.7|39162.7|39122.7|3
1643083250000|2022-01-25 04:00:50|39160.1|39120.1|39162.7|39122.7|39162.7|39122.7|39160.1|39120.1|0
1643083260000|2022-01-25 04:01:00|39160.1|39120.1|39160.1|39120.1|39160.1|39120.1|39160.1|39120.1|0
1643083280000|2022-01-25 04:01:20|39162.7|39122.7|39162.7|39122.7|39162.7|39122.7|39162.7|39122.7|0
1643083310000|2022-01-25 04:01:50|||||||||1
1643083350000|2022-01-25 04:02:30|39167.7|39127.7|39162.7|39122.7|39167.7|39127.7|39162.7|39122.7|0
1643083400000|2022-01-25 04:03:20|39169.9|39129.9|39182.7|39142.7|39182.7|39142.7|39169.9|39129.9|6
1643083410000|2022-01-25 04:03:30|39187.7|39147.7|39182.7|39142.7|39187.7|39147.7|39182.7|39142.7|1
1643083520000|2022-01-25 04:05:20|39177.7|39137.7|39182.7|39142.7|39182.7|39142.7|39177.7|39137.7|0
1643083540000|2022-01-25 04:05:40|39180.1|39140.1|39177.7|39137.7|39182.7|39142.7|39177.7|39137.7|11
1643083610000|2022-01-25 04:06:50|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|4
1643083630000|2022-01-25 04:07:10|39172.7|39132.7|39167.7|39127.7|39172.7|39132.7|39167.7|39127.7|0
1643083660000|2022-01-25 04:07:40|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|0
1643083670000|2022-01-25 04:07:50|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|0
1643083680000|2022-01-25 04:08:00|39157.7|39117.7|39162.7|39122.7|39162.7|39122.7|39157.7|39117.7|1
1643083700000|2022-01-25 04:08:20|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|0
1643083800000|2022-01-25 04:10:00|39177.7|39137.7|39177.7|39137.7|39177.7|39137.7|39172.7|39132.7|0
1643083810000|2022-01-25 04:10:10|39180.1|39140.1|39180.1|39140.1|39180.1|39140.1|39177.7|39137.7|0
1643083850000|2022-01-25 04:10:50|39177.7|39137.7|39177.7|39137.7|39177.7|39137.7|39177.7|39137.7|0
1643083860000|2022-01-25 04:11:00|39180.1|39140.1|39172.7|39132.7|39180.1|39140.1|39172.7|39132.7|0
1643083900000|2022-01-25 04:11:40|39175.3|39135.3|39190.1|39150.1|39190.1|39150.1|39175.3|39135.3|1
1643083910000|2022-01-25 04:11:50|39187.7|39147.7|39187.7|39147.7|39187.7|39147.7|39187.7|39147.7|0
1643083990000|2022-01-25 04:13:10|39185.1|39145.1|39182.7|39142.7|39185.1|39145.1|39182.7|39142.7|1
1643084340000|2022-01-25 04:19:00|39180.1|39140.1|39180.1|39140.1|39180.1|39140.1|39180.1|39140.1|0
1643084350000|2022-01-25 04:19:10|39182.7|39142.7|39182.7|39142.7|39182.7|39142.7|39182.7|39142.7|0
1643084370000|2022-01-25 04:19:30|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|2
1643084430000|2022-01-25 04:20:30|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|0
1643084540000|2022-01-25 04:22:20|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|0
1643084660000|2022-01-25 04:24:20|39170.3|39130.3|39167.7|39127.7|39172.7|39132.7|39167.7|39127.7|2
1643084680000|2022-01-25 04:24:40|39162.7|39122.7|39160.1|39120.1|39162.7|39122.7|39160.1|39120.1|1
1643084690000|2022-01-25 04:24:50|39162.7|39122.7|39162.7|39122.7|39162.7|39122.7|39162.7|39122.7|0
1643084700000|2022-01-25 04:25:00|||||||||1
1643085260000|2022-01-25 04:34:20|39157.7|39117.7|39157.7|39117.7|39160.1|39120.1|39157.7|39117.7|0
1643085290000|2022-01-25 04:34:50|39162.7|39122.7|39162.7|39122.7|39162.7|39122.7|39162.7|39122.7|0
1643085300000|2022-01-25 04:35:00|39160.1|39120.1|39160.1|39120.1|39160.1|39120.1|39160.1|39120.1|0
1643085400000|2022-01-25 04:36:40|39157.7|39117.7|39155.1|39115.1|39157.7|39117.7|39155.1|39115.1|1
1643085540000|2022-01-25 04:39:00|39152.7|39112.7|39152.7|39112.7|39152.7|39112.7|39152.7|39112.7|0
1643085620000|2022-01-25 04:40:20|39155|39115|39155|39115|39155|39115|39155|39115|0
1643085670000|2022-01-25 04:41:10|39152.7|39112.7|39155|39115|39155|39115|39152.7|39112.7|0
1643085700000|2022-01-25 04:41:40|39152.7|39112.7|39152.7|39112.7|39152.7|39112.7|39152.7|39112.7|0
1643085710000|2022-01-25 04:41:50|39155|39115|39152.7|39112.7|39155|39115|39152.7|39112.7|0
1643085720000|2022-01-25 04:42:00|39155|39115|39155|39115|39155|39115|39155|39115|0
1643085780000|2022-01-25 04:43:00|39152.4|39112.4|39162.7|39122.7|39162.7|39122.7|39152.4|39112.4|1
1643085840000|2022-01-25 04:44:00|39160|39120|39157.4|39117.4|39160|39120|39152.7|39112.7|0
1643085940000|2022-01-25 04:45:40|39160|39120|39162.7|39122.7|39165|39125|39160|39120|0
1643086000000|2022-01-25 04:46:40|39160|39120|39160|39120|39160|39120|39160|39120|0
1643086080000|2022-01-25 04:48:00|39162.6|39122.6|39167.4|39127.4|39167.4|39127.4|39162.6|39122.6|5
1643086090000|2022-01-25 04:48:10|39165|39125|39165|39125|39165|39125|39165|39125|0
1643086170000|2022-01-25 04:49:30|39172.6|39132.6|39172.6|39132.6|39172.6|39132.6|39172.6|39132.6|2
1643086440000|2022-01-25 04:54:00|39175|39135|39172.6|39132.6|39175|39135|39172.6|39132.6|0
1643086770000|2022-01-25 04:59:30|39185|39145|39185|39145|39185|39145|39185|39145|0
1643086780000|2022-01-25 04:59:40|39182.6|39142.6|39182.6|39142.6|39182.6|39142.6|39182.6|39142.6|0
1643086830000|2022-01-25 05:00:30|39180|39140|39172.6|39132.6|39180|39140|39172.6|39132.6|0
1643086870000|2022-01-25 05:01:10|39175|39135|39172.6|39132.6|39175|39135|39172.6|39132.6|0
1643086970000|2022-01-25 05:02:50|39177.4|39137.4|39180|39140|39180|39140|39177.4|39137.4|0
1643087000000|2022-01-25 05:03:20|39177.6|39137.6|39172.6|39132.6|39177.6|39137.6|39172.6|39132.6|0
1643087020000|2022-01-25 05:03:40|39175|39135|39175|39135|39175|39135|39175|39135|0
1643087030000|2022-01-25 05:03:50|39172.6|39132.6|39152.6|39112.6|39172.6|39132.6|39140|39100|8
1643087040000|2022-01-25 05:04:00|39155.2|39115.2|39160|39120|39160|39120|39155.2|39115.2|0
1643087070000|2022-01-25 05:04:30|39167.6|39127.6|39182.6|39142.6|39182.6|39142.6|39167.6|39127.6|7
1643087090000|2022-01-25 05:04:50|39180|39140|39172.6|39132.6|39180|39140|39172.6|39132.6|0
1643087190000|2022-01-25 05:06:30|||||||||1
1643087370000|2022-01-25 05:09:30|39177.6|39137.6|39182.6|39142.6|39182.6|39142.6|39177.6|39137.6|0
1643087400000|2022-01-25 05:10:00|39172.6|39132.6|39180|39140|39180|39140|39172.6|39132.6|5
1643087410000|2022-01-25 05:10:10|39182.6|39142.6|39182.6|39142.6|39182.6|39142.6|39182.6|39142.6|0
1643087490000|2022-01-25 05:11:30|39172.6|39132.6|39172.6|39132.6|39172.6|39132.6|39172.6|39132.6|0
1643087540000|2022-01-25 05:12:20|39167.6|39127.6|39167.6|39127.6|39167.6|39127.6|39167.6|39127.6|0
1643087550000|2022-01-25 05:12:30|39170|39130|39182.6|39142.6|39182.6|39142.6|39170|39130|1
1643087660000|2022-01-25 05:14:20|39180|39140|39177.6|39137.6|39180|39140|39177.6|39137.6|0
1643087700000|2022-01-25 05:15:00|39182.6|39142.6|39182.6|39142.6|39182.6|39142.6|39182.6|39142.6|0
1643087770000|2022-01-25 05:16:10|39185.2|39145.2|39182.6|39142.6|39185.2|39145.2|39182.6|39142.6|0
1643088060000|2022-01-25 05:21:00|39187.6|39147.6|39187.6|39147.6|39187.6|39147.6|39187.6|39147.6|0
1643088070000|2022-01-25 05:21:10|39182.6|39142.6|39182.6|39142.6|39182.6|39142.6|39182.6|39142.6|0
1643088140000|2022-01-25 05:22:20|39185.2|39145.2|39187.6|39147.6|39187.6|39147.6|39182.6|39142.6|0
1643088240000|2022-01-25 05:24:00|39177.6|39137.6|39182.6|39142.6|39182.6|39142.6|39177.6|39137.6|0
1643088300000|2022-01-25 05:25:00|39180|39140|39182.6|39142.6|39182.6|39142.6|39180|39140|0
1643088310000|2022-01-25 05:25:10|39180|39140|39182.6|39142.6|39182.6|39142.6|39180|39140|0
1643088390000|2022-01-25 05:26:30|39185.2|39145.2|39185.2|39145.2|39185.2|39145.2|39185.2|39145.2|0
1643088400000|2022-01-25 05:26:40|39187.6|39147.6|39187.6|39147.6|39187.6|39147.6|39187.6|39147.6|0
1643088420000|2022-01-25 05:27:00|||||||||1
1643088490000|2022-01-25 05:28:10|39202.6|39162.6|39202.6|39162.6|39202.6|39162.6|39202.6|39162.6|1
1643088500000|2022-01-25 05:28:20|39205|39165|39202.6|39162.6|39205|39165|39202.6|39162.6|1
1643088590000|2022-01-25 05:29:50|39207.6|39167.6|39202.6|39162.6|39207.6|39167.6|39202.6|39162.6|0
1643088640000|2022-01-25 05:30:40|39200|39160|39192.6|39152.6|39200|39160|39192.6|39152.6|0
1643088650000|2022-01-25 05:30:50|39187.6|39147.6|39187.6|39147.6|39187.6|39147.6|39187.6|39147.6|0
1643088660000|2022-01-25 05:31:00|39192.6|39152.6|39200|39160|39200|39160|39192.6|39152.6|1
1643088680000|2022-01-25 05:31:20|39192.6|39152.6|39192.6|39152.6|39192.6|39152.6|39192.6|39152.6|0
1643088700000|2022-01-25 05:31:40|39200|39160|39217.6|39177.6|39230|39190|39200|39160|4
1643088720000|2022-01-25 05:32:00|39210|39170|39207.6|39167.6|39210|39170|39207.6|39167.6|0
1643088730000|2022-01-25 05:32:10|39205|39165|39215|39175|39215|39175|39205|39165|1
1643088750000|2022-01-25 05:32:30|39205|39165|39205|39165|39205|39165|39202.4|39162.4|1
1643088760000|2022-01-25 05:32:40|39207.4|39167.4|39215|39175|39215|39175|39207.4|39167.4|0
1643088790000|2022-01-25 05:33:10|39212.6|39172.6|39207.6|39167.6|39215|39175|39207.6|39167.6|0
1643088800000|2022-01-25 05:33:20|39210|39170|39207.6|39167.6|39212.6|39172.6|39207.6|39167.6|0
1643088810000|2022-01-25 05:33:30|39202.6|39162.6|39200|39160|39202.6|39162.6|39200|39160|1
1643088820000|2022-01-25 05:33:40|39202.4|39162.4|39202.6|39162.6|39202.6|39162.6|39202.4|39162.4|1
1643088830000|2022-01-25 05:33:50|39205|39165|39205|39165|39205|39165|39205|39165|0
1643088840000|2022-01-25 05:34:00|39207.6|39167.6|39207.6|39167.6|39210|39170|39207.6|39167.6|0
1643088850000|2022-01-25 05:34:10|39210|39170|39205|39165|39210|39170|39205|39165|0
1643088860000|2022-01-25 05:34:20|39202.6|39162.6|39202.6|39162.6|39202.6|39162.6|39202.6|39162.6|0
1643088870000|2022-01-25 05:34:30|39200.2|39160.2|39202.6|39162.6|39202.6|39162.6|39197.6|39157.6|0
1643088880000|2022-01-25 05:34:40|39200|39160|39202.6|39162.6|39202.6|39162.6|39200|39160|0
1643088890000|2022-01-25 05:34:50|||||||||1
1643088990000|2022-01-25 05:36:30|39200|39160|39197.6|39157.6|39200|39160|39197.6|39157.6|0
1643089010000|2022-01-25 05:36:50|39200|39160|39200|39160|39200|39160|39200|39160|0
1643089020000|2022-01-25 05:37:00|39197.6|39157.6|39192.6|39152.6|39197.6|39157.6|39192.6|39152.6|0
1643089070000|2022-01-25 05:37:50|39187.6|39147.6|39182.6|39142.6|39187.6|39147.6|39182.6|39142.6|0
1643089130000|2022-01-25 05:38:50|39190|39150|39192.6|39152.6|39195|39155|39187.6|39147.6|0
1643089140000|2022-01-25 05:39:00|39197.6|39157.6|39197.6|39157.6|39197.6|39157.6|39197.6|39157.6|0
1643089150000|2022-01-25 05:39:10|39192.6|39152.6|39192.6|39152.6|39192.6|39152.6|39192.6|39152.6|0
1643089160000|2022-01-25 05:39:20|39187.6|39147.6|39187.6|39147.6|39187.6|39147.6|39187.6|39147.6|1
1643089190000|2022-01-25 05:39:50|39182.6|39142.6|39182.6|39142.6|39182.6|39142.6|39182.6|39142.6|0
1643089260000|2022-01-25 05:41:00|39185.2|39145.2|39197.6|39157.6|39197.6|39157.6|39185.2|39145.2|2
1643089270000|2022-01-25 05:41:10|39205|39165|39202.6|39162.6|39205|39165|39202.6|39162.6|0
1643089280000|2022-01-25 05:41:20|39205|39165|39202.6|39162.6|39205|39165|39202.6|39162.6|0
1643089310000|2022-01-25 05:41:50|39207.6|39167.6|39212.6|39172.6|39215|39175|39207.6|39167.6|0
1643089320000|2022-01-25 05:42:00|39215|39175|39225|39185|39225|39185|39215|39175|1
1643089330000|2022-01-25 05:42:10|39222.6|39182.6|39222.6|39182.6|39222.6|39182.6|39222.6|39182.6|0
1643089350000|2022-01-25 05:42:30|39230|39190|39230|39190|39230|39190|39230|39190|0
1643089360000|2022-01-25 05:42:40|39227.6|39187.6|39217.6|39177.6|39227.6|39187.6|39217.6|39177.6|5
1643089410000|2022-01-25 05:43:30|39220|39180|39222.6|39182.6|39222.6|39182.6|39217.6|39177.6|0
1643089440000|2022-01-25 05:44:00|39217.6|39177.6|39215|39175|39227.6|39187.6|39212.6|39172.6|2
1643089450000|2022-01-25 05:44:10|39212.6|39172.6|39212.6|39172.6|39212.6|39172.6|39212.6|39172.6|0
1643089480000|2022-01-25 05:44:40|39215.2|39175.2|39212.6|39172.6|39217.6|39177.6|39212.6|39172.6|0
1643089510000|2022-01-25 05:45:10|39207.6|39167.6|39210|39170|39210|39170|39207.6|39167.6|0
1643089520000|2022-01-25 05:45:20|39207.6|39167.6|39207.6|39167.6|39207.6|39167.6|39207.6|39167.6|0
1643089570000|2022-01-25 05:46:10|||||||||1
1643089630000|2022-01-25 05:47:10|39202.6|39162.6|39202.6|39162.6|39202.6|39162.6|39197.6|39157.6|2
1643089640000|2022-01-25 05:47:20|39200|39160|39202.6|39162.6|39202.6|39162.6|39200|39160|1
1643089660000|2022-01-25 05:47:40|39200|39160|39197.6|39157.6|39202.6|39162.6|39197.6|39157.6|3
1643089670000|2022-01-25 05:47:50|39192.6|39152.6|39202.6|39162.6|39202.6|39162.6|39192.6|39152.6|2
1643089730000|2022-01-25 05:48:50|39207.6|39167.6|39210|39170|39210|39170|39207.6|39167.6|0
1643089750000|2022-01-25 05:49:10|39207.6|39167.6|39207.6|39167.6|39207.6|39167.6|39207.6|39167.6|0
1643089770000|2022-01-25 05:49:30|39197.6|39157.6|39197.6|39157.6|39202.6|39162.6|39197.6|39157.6|1
1643089780000|2022-01-25 05:49:40|39195|39155|39190.2|39150.2|39195|39155|39187.6|39147.6|1
1643089790000|2022-01-25 05:49:50|39192.6|39152.6|39192.6|39152.6|39192.6|39152.6|39192.6|39152.6|0
1643089800000|2022-01-25 05:50:00|39187.6|39147.6|39192.6|39152.6|39192.6|39152.6|39187.6|39147.6|0
1643089810000|2022-01-25 05:50:10|39190|39150|39187.6|39147.6|39190|39150|39187.6|39147.6|0
1643089840000|2022-01-25 05:50:40|39185|39145|39182.6|39142.6|39185|39145|39182.6|39142.6|0
1643089930000|2022-01-25 05:52:10|39185.2|39145.2|39192.6|39152.6|39192.6|39152.6|39185.2|39145.2|1
1643089950000|2022-01-25 05:52:30|39195.2|39155.2|39187.6|39147.6|39195.2|39155.2|39187.6|39147.6|0
1643089990000|2022-01-25 05:53:10|39192.6|39152.6|39192.6|39152.6|39192.6|39152.6|39192.6|39152.6|0
1643090020000|2022-01-25 05:53:40|39195.2|39155.2|39192.6|39152.6|39195.2|39155.2|39192.6|39152.6|0
1643090030000|2022-01-25 05:53:50|39187.6|39147.6|39192.6|39152.6|39192.6|39152.6|39187.6|39147.6|0
1643090090000|2022-01-25 05:54:50|39189.9|39149.9|39192.6|39152.6|39192.6|39152.6|39189.9|39149.9|1
1643090120000|2022-01-25 05:55:20|39197.6|39157.6|39200.2|39160.2|39202.6|39162.6|39197.6|39157.6|0
1643090130000|2022-01-25 05:55:30|39202.6|39162.6|39202.6|39162.6|39202.6|39162.6|39202.6|39162.6|0
1643090170000|2022-01-25 05:56:10|39197.6|39157.6|39197.6|39157.6|39200.2|39160.2|39197.6|39157.6|0
1643090220000|2022-01-25 05:57:00|39194.9|39154.9|39187.6|39147.6|39194.9|39154.9|39187.6|39147.6|0
1643090230000|2022-01-25 05:57:10|39192.6|39152.6|39187.6|39147.6|39192.6|39152.6|39187.6|39147.6|1
1643090240000|2022-01-25 05:57:20|39192.6|39152.6|39192.6|39152.6|39194.9|39154.9|39187.6|39147.6|1
1643090260000|2022-01-25 05:57:40|39189.9|39149.9|39187.6|39147.6|39192.6|39152.6|39187.6|39147.6|2
1643090290000|2022-01-25 05:58:10|39187.5|39147.5|39187.5|39147.5|39187.5|39147.5|39187.5|39147.5|0
1643090300000|2022-01-25 05:58:20|39192.5|39152.5|39192.5|39152.5|39197.5|39157.5|39189.9|39149.9|6
1643090310000|2022-01-25 05:58:30|39207.5|39167.5|39202.5|39162.5|39207.5|39167.5|39199.9|39159.9|19
1643090340000|2022-01-25 05:59:00|39199.9|39159.9|39197.5|39157.5|39199.9|39159.9|39197.5|39157.5|0
1643090350000|2022-01-25 05:59:10|39209.9|39169.9|39192.5|39152.5|39209.9|39169.9|39192.3|39152.3|23
1643090360000|2022-01-25 05:59:20|39187.5|39147.5|39187.5|39147.5|39187.5|39147.5|39187.5|39147.5|0
1643090380000|2022-01-25 05:59:40|39177.5|39137.5|39192.5|39152.5|39192.5|39152.5|39177.5|39137.5|2
1643090410000|2022-01-25 06:00:10|39194.9|39154.9|39202.5|39162.5|39202.5|39162.5|39194.9|39154.9|1
1643090460000|2022-01-25 06:01:00|39199.9|39159.9|39192.5|39152.5|39199.9|39159.9|39192.5|39152.5|2
1643090470000|2022-01-25 06:01:10|39194.9|39154.9|39194.9|39154.9|39194.9|39154.9|39194.9|39154.9|0
1643090490000|2022-01-25 06:01:30|39192.5|39152.5|39190.2|39150.2|39192.5|39152.5|39190.2|39150.2|0
1643090500000|2022-01-25 06:01:40|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|0
1643090510000|2022-01-25 06:01:50|39187.5|39147.5|39182.5|39142.5|39187.5|39147.5|39182.5|39142.5|0
1643090530000|2022-01-25 06:02:10|39177.5|39137.5|39182.5|39142.5|39182.5|39142.5|39177.5|39137.5|0
1643090540000|2022-01-25 06:02:20|39179.9|39139.9|39177.5|39137.5|39179.9|39139.9|39177.5|39137.5|2
1643090560000|2022-01-25 06:02:40|39182.5|39142.5|39182.5|39142.5|39182.5|39142.5|39182.5|39142.5|1
1643090580000|2022-01-25 06:03:00|39192.5|39152.5|39182.5|39142.5|39192.5|39152.5|39177.5|39137.5|9
1643090590000|2022-01-25 06:03:10|39179.9|39139.9|39182.5|39142.5|39182.5|39142.5|39177.5|39137.5|2
1643090640000|2022-01-25 06:04:00|39179.9|39139.9|39177.5|39137.5|39179.9|39139.9|39177.5|39137.5|0
1643090660000|2022-01-25 06:04:20|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|1
1643090670000|2022-01-25 06:04:30|||||||||1
1643090700000|2022-01-25 06:05:00|39169.9|39129.9|39174.9|39134.9|39177.3|39137.3|39169.9|39129.9|1
1643090710000|2022-01-25 06:05:10|39177.3|39137.3|39184.9|39144.9|39184.9|39144.9|39177.3|39137.3|1
1643090720000|2022-01-25 06:05:20|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|39182.5|39142.5|2
1643090750000|2022-01-25 06:05:50|39194.9|39154.9|39202.5|39162.5|39202.5|39162.5|39192.5|39152.5|1
1643090760000|2022-01-25 06:06:00|39204.9|39164.9|39192.5|39152.5|39204.9|39164.9|39192.5|39152.5|0
1643090790000|2022-01-25 06:06:30|39195.1|39155.1|39199.9|39159.9|39199.9|39159.9|39195.1|39155.1|0
1643090800000|2022-01-25 06:06:40|39197.5|39157.5|39197.5|39157.5|39197.5|39157.5|39197.5|39157.5|0
1643090810000|2022-01-25 06:06:50|39189.9|39149.9|39189.9|39149.9|39189.9|39149.9|39189.9|39149.9|1
1643090820000|2022-01-25 06:07:00|39187.5|39147.5|39182.5|39142.5|39187.5|39147.5|39182.5|39142.5|2
1643090870000|2022-01-25 06:07:50|39172.5|39132.5|39182.5|39142.5|39182.5|39142.5|39172.5|39132.5|2
1643090920000|2022-01-25 06:08:40|39179.9|39139.9|39177.5|39137.5|39182.5|39142.5|39177.5|39137.5|0
1643090940000|2022-01-25 06:09:00|39167.5|39127.5|39167.5|39127.5|39172.5|39132.5|39167.5|39127.5|2
1643090980000|2022-01-25 06:09:40|39172.3|39132.3|39167.5|39127.5|39172.3|39132.3|39167.5|39127.5|0
1643091000000|2022-01-25 06:10:00|39169.9|39129.9|39169.9|39129.9|39169.9|39129.9|39169.9|39129.9|0
1643091010000|2022-01-25 06:10:10|39167.5|39127.5|39167.5|39127.5|39167.5|39127.5|39167.5|39127.5|0
1643091030000|2022-01-25 06:10:30|39169.9|39129.9|39169.9|39129.9|39169.9|39129.9|39169.9|39129.9|0
1643091060000|2022-01-25 06:11:00|39167.5|39127.5|39167.5|39127.5|39167.5|39127.5|39167.5|39127.5|0
1643091100000|2022-01-25 06:11:40|||||||||1
1643091130000|2022-01-25 06:12:10|39177.5|39137.5|39177.5|39137.5|39177.5|39137.5|39177.5|39137.5|1
1643091140000|2022-01-25 06:12:20|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|0
1643091150000|2022-01-25 06:12:30|39167.5|39127.5|39169.9|39129.9|39169.9|39129.9|39167.5|39127.5|0
1643091160000|2022-01-25 06:12:40|39167.5|39127.5|39167.5|39127.5|39167.5|39127.5|39167.5|39127.5|0
1643091200000|2022-01-25 06:13:20|39172.3|39132.3|39177.5|39137.5|39182.5|39142.5|39172.3|39132.3|5
1643091220000|2022-01-25 06:13:40|39172.5|39132.5|39167.5|39127.5|39172.5|39132.5|39167.5|39127.5|0
1643091230000|2022-01-25 06:13:50|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|39167.5|39127.5|0
1643091240000|2022-01-25 06:14:00|39167.5|39127.5|39177.5|39137.5|39177.5|39137.5|39167.5|39127.5|2
1643091250000|2022-01-25 06:14:10|39182.5|39142.5|39182.5|39142.5|39182.5|39142.5|39182.5|39142.5|0
1643091260000|2022-01-25 06:14:20|39177.5|39137.5|39177.5|39137.5|39177.5|39137.5|39177.5|39137.5|0
1643091290000|2022-01-25 06:14:50|39175.1|39135.1|39172.5|39132.5|39175.1|39135.1|39172.5|39132.5|1
1643091330000|2022-01-25 06:15:30|39177.5|39137.5|39182.5|39142.5|39182.5|39142.5|39177.5|39137.5|1
1643091340000|2022-01-25 06:15:40|39177.5|39137.5|39184.9|39144.9|39184.9|39144.9|39177.5|39137.5|0
1643091360000|2022-01-25 06:16:00|39187.5|39147.5|39192.5|39152.5|39192.5|39152.5|39187.5|39147.5|0
1643091390000|2022-01-25 06:16:30|39189.9|39149.9|39192.5|39152.5|39192.5|39152.5|39189.9|39149.9|1
1643091430000|2022-01-25 06:17:10|39187.5|39147.5|39177.5|39137.5|39187.5|39147.5|39177.5|39137.5|2
1643091440000|2022-01-25 06:17:20|39180.1|39140.1|39167.5|39127.5|39182.5|39142.5|39167.5|39127.5|2
1643091460000|2022-01-25 06:17:40|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|0
1643091480000|2022-01-25 06:18:00|39169.9|39129.9|39182.5|39142.5|39182.5|39142.5|39167.5|39127.5|1
1643091500000|2022-01-25 06:18:20|39192.5|39152.5|39197.5|39157.5|39202.5|39162.5|39192.5|39152.5|2
1643091510000|2022-01-25 06:18:30|39202.5|39162.5|39192.5|39152.5|39202.5|39162.5|39192.5|39152.5|0
1643091520000|2022-01-25 06:18:40|39207.5|39167.5|39202.5|39162.5|39207.5|39167.5|39202.5|39162.5|7
1643091530000|2022-01-25 06:18:50|39199.9|39159.9|39202.5|39162.5|39202.5|39162.5|39197.5|39157.5|0
1643091540000|2022-01-25 06:19:00|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|0
1643091550000|2022-01-25 06:19:10|39202.5|39162.5|39192.5|39152.5|39202.5|39162.5|39192.5|39152.5|0
1643091560000|2022-01-25 06:19:20|39189.9|39149.9|39189.9|39149.9|39189.9|39149.9|39189.9|39149.9|0
1643091570000|2022-01-25 06:19:30|39187.5|39147.5|39187.5|39147.5|39187.5|39147.5|39187.5|39147.5|0
1643091580000|2022-01-25 06:19:40|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|2
1643091610000|2022-01-25 06:20:10|39187.5|39147.5|39192.5|39152.5|39192.5|39152.5|39187.5|39147.5|0
1643091620000|2022-01-25 06:20:20|39187.5|39147.5|39187.5|39147.5|39187.5|39147.5|39187.5|39147.5|0
1643091640000|2022-01-25 06:20:40|39182.5|39142.5|39182.5|39142.5|39182.5|39142.5|39182.5|39142.5|0
1643091650000|2022-01-25 06:20:50|39177.5|39137.5|39177.5|39137.5|39180.1|39140.1|39177.5|39137.5|0
1643091660000|2022-01-25 06:21:00|39172.5|39132.5|39177.5|39137.5|39177.5|39137.5|39172.5|39132.5|1
1643091670000|2022-01-25 06:21:10|39182.5|39142.5|39182.5|39142.5|39182.5|39142.5|39182.5|39142.5|0
1643091680000|2022-01-25 06:21:20|39177.5|39137.5|39177.5|39137.5|39177.5|39137.5|39177.5|39137.5|0
1643091720000|2022-01-25 06:22:00|39184.9|39144.9|39182.5|39142.5|39184.9|39144.9|39182.5|39142.5|0
1643091750000|2022-01-25 06:22:30|39177.5|39137.5|39177.5|39137.5|39177.5|39137.5|39177.5|39137.5|0
1643091900000|2022-01-25 06:25:00|39182.5|39142.5|39187.5|39147.5|39192.5|39152.5|39182.5|39142.5|2
1643091920000|2022-01-25 06:25:20|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|2
1643091950000|2022-01-25 06:25:50|39197.5|39157.5|39197.5|39157.5|39197.5|39157.5|39197.5|39157.5|0
1643091960000|2022-01-25 06:26:00|39199.9|39159.9|39197.5|39157.5|39199.9|39159.9|39197.5|39157.5|0
1643091970000|2022-01-25 06:26:10|39192.5|39152.5|39187.5|39147.5|39192.5|39152.5|39187.5|39147.5|1
1643091980000|2022-01-25 06:26:20|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|1
1643092000000|2022-01-25 06:26:40|39195.1|39155.1|39197.5|39157.5|39204.9|39164.9|39195.1|39155.1|1
1643092030000|2022-01-25 06:27:10|39202.5|39162.5|39202.5|39162.5|39202.5|39162.5|39202.5|39162.5|0
1643092080000|2022-01-25 06:28:00|39197.5|39157.5|39197.5|39157.5|39197.5|39157.5|39197.5|39157.5|0
1643092200000|2022-01-25 06:30:00|39187.5|39147.5|39177.5|39137.5|39187.5|39147.5|39177.5|39137.5|1
1643092210000|2022-01-25 06:30:10|39175.1|39135.1|39172.5|39132.5|39175.1|39135.1|39172.5|39132.5|2
1643092220000|2022-01-25 06:30:20|39167.5|39127.5|39169.9|39129.9|39172.5|39132.5|39167.5|39127.5|0
1643092230000|2022-01-25 06:30:30|39167.5|39127.5|39167.5|39127.5|39172.5|39132.5|39167.5|39127.5|0
1643092240000|2022-01-25 06:30:40|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|0
1643092250000|2022-01-25 06:30:50|39169.9|39129.9|39167.5|39127.5|39169.9|39129.9|39167.5|39127.5|1
1643092280000|2022-01-25 06:31:20|39177.5|39137.5|39177.5|39137.5|39177.5|39137.5|39177.5|39137.5|3
1643092290000|2022-01-25 06:31:30|39187.5|39147.5|39187.5|39147.5|39187.5|39147.5|39187.5|39147.5|0
1643092310000|2022-01-25 06:31:50|39189.9|39149.9|39192.5|39152.5|39194.9|39154.9|39189.9|39149.9|6
1643092320000|2022-01-25 06:32:00|39182.5|39142.5|39172.5|39132.5|39182.5|39142.5|39172.5|39132.5|2
1643092330000|2022-01-25 06:32:10|39179.9|39139.9|39169.9|39129.9|39179.9|39139.9|39167.5|39127.5|19
1643092340000|2022-01-25 06:32:20|39167.5|39127.5|39167.5|39127.5|39167.5|39127.5|39167.5|39127.5|1
1643092350000|2022-01-25 06:32:30|39169.9|39129.9|39167.5|39127.5|39169.9|39129.9|39167.5|39127.5|45
1643092370000|2022-01-25 06:32:50|39169.9|39129.9|39167.5|39127.5|39169.9|39129.9|39167.5|39127.5|15
1643092380000|2022-01-25 06:33:00|39169.9|39129.9|39179.9|39139.9|39179.9|39139.9|39169.9|39129.9|7
1643092390000|2022-01-25 06:33:10|39187.5|39147.5|39187.5|39147.5|39187.5|39147.5|39187.5|39147.5|12
1643092400000|2022-01-25 06:33:20|39179.9|39139.9|39177.5|39137.5|39179.9|39139.9|39177.5|39137.5|1
1643092410000|2022-01-25 06:33:30|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|2
1643092420000|2022-01-25 06:33:40|39169.9|39129.9|39169.9|39129.9|39169.9|39129.9|39169.9|39129.9|0
1643092430000|2022-01-25 06:33:50|39172.5|39132.5|39167.5|39127.5|39172.5|39132.5|39167.5|39127.5|4
1643092440000|2022-01-25 06:34:00|39165.1|39125.1|39172.5|39132.5|39172.5|39132.5|39162.5|39122.5|19
1643092480000|2022-01-25 06:34:40|39164.9|39124.9|39164.9|39124.9|39164.9|39124.9|39164.9|39124.9|3
1643092500000|2022-01-25 06:35:00|39162.5|39122.5|39162.5|39122.5|39162.5|39122.5|39162.5|39122.5|0
1643092520000|2022-01-25 06:35:20|39184.9|39144.9|39189.9|39149.9|39189.9|39149.9|39184.9|39144.9|10
1643092570000|2022-01-25 06:36:10|39192.3|39152.3|39194.9|39154.9|39194.9|39154.9|39192.3|39152.3|2
1643092580000|2022-01-25 06:36:20|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|39189.9|39149.9|0
1643092590000|2022-01-25 06:36:30|39194.9|39154.9|39192.5|39152.5|39194.9|39154.9|39192.5|39152.5|0
1643092600000|2022-01-25 06:36:40|39194.9|39154.9|39197.5|39157.5|39197.5|39157.5|39192.5|39152.5|0
1643092610000|2022-01-25 06:36:50|39195.1|39155.1|39192.5|39152.5|39195.1|39155.1|39192.5|39152.5|1
1643092630000|2022-01-25 06:37:10|39195.1|39155.1|39189.9|39149.9|39195.1|39155.1|39189.9|39149.9|2
1643092640000|2022-01-25 06:37:20|39187.5|39147.5|39187.5|39147.5|39187.5|39147.5|39187.5|39147.5|0
1643092650000|2022-01-25 06:37:30|39189.9|39149.9|39187.5|39147.5|39189.9|39149.9|39187.5|39147.5|18
1643092660000|2022-01-25 06:37:40|39189.9|39149.9|39192.3|39152.3|39192.3|39152.3|39187.5|39147.5|0
1643092670000|2022-01-25 06:37:50|39197.3|39157.3|39202.3|39162.3|39202.3|39162.3|39197.3|39157.3|4
1643092680000|2022-01-25 06:38:00|39209.9|39169.9|39207.5|39167.5|39212.3|39172.3|39207.5|39167.5|2
1643092690000|2022-01-25 06:38:10|39199.9|39159.9|39189.9|39149.9|39199.9|39159.9|39189.9|39149.9|8
1643092740000|2022-01-25 06:39:00|39187.5|39147.5|39187.5|39147.5|39189.9|39149.9|39187.5|39147.5|13
1643092750000|2022-01-25 06:39:10|39189.9|39149.9|39187.5|39147.5|39189.9|39149.9|39187.5|39147.5|3
1643092770000|2022-01-25 06:39:30|39189.9|39149.9|39189.9|39149.9|39189.9|39149.9|39189.9|39149.9|11
1643092780000|2022-01-25 06:39:40|39187.5|39147.5|39189.9|39149.9|39189.9|39149.9|39187.5|39147.5|0
1643092790000|2022-01-25 06:39:50|39187.5|39147.5|39192.5|39152.5|39197.5|39157.5|39187.5|39147.5|3
1643092800000|2022-01-25 06:40:00|39197.5|39157.5|39199.9|39159.9|39199.9|39159.9|39197.5|39157.5|1
1643092810000|2022-01-25 06:40:10|39202.3|39162.3|39204.9|39164.9|39207.3|39167.3|39202.3|39162.3|7
1643092820000|2022-01-25 06:40:20|39207.5|39167.5|39209.9|39169.9|39209.9|39169.9|39207.5|39167.5|0
1643092840000|2022-01-25 06:40:40|39212.5|39172.5|39209.9|39169.9|39212.5|39172.5|39209.9|39169.9|10
1643092850000|2022-01-25 06:40:50|39212.3|39172.3|39219.9|39179.9|39219.9|39179.9|39212.3|39172.3|2
1643092870000|2022-01-25 06:41:10|39217.5|39177.5|39219.9|39179.9|39219.9|39179.9|39217.5|39177.5|0
1643092880000|2022-01-25 06:41:20|39222.3|39182.3|39209.9|39169.9|39222.3|39182.3|39209.9|39169.9|8
1643092890000|2022-01-25 06:41:30|39207.5|39167.5|39207.5|39167.5|39207.5|39167.5|39207.5|39167.5|0
1643092910000|2022-01-25 06:41:50|39212.5|39172.5|39212.5|39172.5|39215.1|39175.1|39212.5|39172.5|1
1643092920000|2022-01-25 06:42:00|39214.9|39174.9|39214.9|39174.9|39214.9|39174.9|39214.9|39174.9|0
1643092940000|2022-01-25 06:42:20|39212.5|39172.5|39207.5|39167.5|39212.5|39172.5|39207.5|39167.5|0
1643092950000|2022-01-25 06:42:30|39209.9|39169.9|39209.9|39169.9|39209.9|39169.9|39209.9|39169.9|0
1643092960000|2022-01-25 06:42:40|39212.3|39172.3|39214.9|39174.9|39214.9|39174.9|39212.3|39172.3|2
1643092970000|2022-01-25 06:42:50|39212.5|39172.5|39212.5|39172.5|39212.5|39172.5|39212.5|39172.5|0
1643092980000|2022-01-25 06:43:00|39214.9|39174.9|39207.5|39167.5|39214.9|39174.9|39207.5|39167.5|0
1643093040000|2022-01-25 06:44:00|39209.9|39169.9|39209.9|39169.9|39209.9|39169.9|39209.9|39169.9|0
1643093050000|2022-01-25 06:44:10|39212.5|39172.5|39212.5|39172.5|39212.5|39172.5|39212.5|39172.5|2
1643093060000|2022-01-25 06:44:20|39209.9|39169.9|39217.5|39177.5|39217.5|39177.5|39209.9|39169.9|1
1643093070000|2022-01-25 06:44:30|39219.9|39179.9|39222.3|39182.3|39222.3|39182.3|39219.9|39179.9|6
1643093080000|2022-01-25 06:44:40|39219.9|39179.9|39219.9|39179.9|39219.9|39179.9|39219.9|39179.9|0
1643093100000|2022-01-25 06:45:00|39222.3|39182.3|39229.9|39189.9|39229.9|39189.9|39222.3|39182.3|2
1643093120000|2022-01-25 06:45:20|39224.9|39184.9|39224.9|39184.9|39224.9|39184.9|39224.9|39184.9|1
1643093130000|2022-01-25 06:45:30|39239.9|39199.9|39239.9|39199.9|39239.9|39199.9|39239.9|39199.9|5
1643093140000|2022-01-25 06:45:40|39234.9|39194.9|39234.9|39194.9|39234.9|39194.9|39234.9|39194.9|1
1643093160000|2022-01-25 06:46:00|39232.5|39192.5|39232.5|39192.5|39232.5|39192.5|39232.5|39192.5|0
1643093190000|2022-01-25 06:46:30|39230.1|39190.1|39229.9|39189.9|39232.5|39192.5|39227.5|39187.5|0
1643093200000|2022-01-25 06:46:40|39227.5|39187.5|39242.3|39202.3|39242.3|39202.3|39227.5|39187.5|14
1643093210000|2022-01-25 06:46:50|39239.9|39199.9|39239.9|39199.9|39239.9|39199.9|39237.3|39197.3|0
1643093220000|2022-01-25 06:47:00|39237.3|39197.3|39237.3|39197.3|39237.3|39197.3|39232.3|39192.3|1
1643093230000|2022-01-25 06:47:10|39234.7|39194.7|39232.3|39192.3|39234.7|39194.7|39232.3|39192.3|0
1643093240000|2022-01-25 06:47:20|39229.9|39189.9|39232.3|39192.3|39232.3|39192.3|39229.9|39189.9|0
1643093250000|2022-01-25 06:47:30|39227.5|39187.5|39227.5|39187.5|39227.5|39187.5|39227.5|39187.5|8
1643093270000|2022-01-25 06:47:50|39229.9|39189.9|39232.5|39192.5|39234.9|39194.9|39229.9|39189.9|0
1643093280000|2022-01-25 06:48:00|39237.3|39197.3|39237.3|39197.3|39237.3|39197.3|39237.3|39197.3|1
1643093290000|2022-01-25 06:48:10|39239.9|39199.9|39242.3|39202.3|39242.3|39202.3|39239.9|39199.9|16
1643093300000|2022-01-25 06:48:20|39239.9|39199.9|39242.3|39202.3|39242.3|39202.3|39239.9|39199.9|0
1643093310000|2022-01-25 06:48:30|39239.9|39199.9|39237.5|39197.5|39242.3|39202.3|39237.5|39197.5|34
1643093330000|2022-01-25 06:48:50|39242.5|39202.5|39242.5|39202.5|39242.5|39202.5|39242.5|39202.5|5
1643093340000|2022-01-25 06:49:00|39239.9|39199.9|39239.9|39199.9|39242.5|39202.5|39237.5|39197.5|0
1643093350000|2022-01-25 06:49:10|39242.3|39202.3|39242.3|39202.3|39242.3|39202.3|39242.3|39202.3|0
1643093360000|2022-01-25 06:49:20|39239.9|39199.9|39239.9|39199.9|39239.9|39199.9|39239.9|39199.9|0
1643093370000|2022-01-25 06:49:30|39237.3|39197.3|39232.3|39192.3|39237.3|39197.3|39232.3|39192.3|5
1643093380000|2022-01-25 06:49:40|39234.9|39194.9|39229.9|39189.9|39237.3|39197.3|39222.3|39182.3|3
1643093390000|2022-01-25 06:49:50|39237.1|39197.1|39249.9|39209.9|39252.3|39212.3|39237.1|39197.1|6
1643093400000|2022-01-25 06:50:00|39247.5|39207.5|39239.9|39199.9|39247.5|39207.5|39239.9|39199.9|1
1643093410000|2022-01-25 06:50:10|39237.5|39197.5|39244.9|39204.9|39244.9|39204.9|39237.5|39197.5|3
1643093420000|2022-01-25 06:50:20|39249.9|39209.9|39252.3|39212.3|39252.3|39212.3|39247.3|39207.3|0
1643093430000|2022-01-25 06:50:30|39242.3|39202.3|39247.3|39207.3|39247.3|39207.3|39242.3|39202.3|9
1643093440000|2022-01-25 06:50:40|39244.7|39204.7|39249.9|39209.9|39252.3|39212.3|39244.7|39204.7|1
1643093460000|2022-01-25 06:51:00|39252.3|39212.3|39249.9|39209.9|39252.3|39212.3|39249.9|39209.9|0
1643093500000|2022-01-25 06:51:40|39252.3|39212.3|39252.3|39212.3|39252.3|39212.3|39252.3|39212.3|0
1643093530000|2022-01-25 06:52:10|39249.9|39209.9|39249.9|39209.9|39249.9|39209.9|39249.9|39209.9|0
1643093540000|2022-01-25 06:52:20|39247.5|39207.5|39249.9|39209.9|39249.9|39209.9|39247.5|39207.5|1
1643093550000|2022-01-25 06:52:30|39247.5|39207.5|39247.5|39207.5|39249.9|39209.9|39247.5|39207.5|1
1643093560000|2022-01-25 06:52:40|39249.9|39209.9|39249.9|39209.9|39249.9|39209.9|39247.5|39207.5|1
1643093580000|2022-01-25 06:53:00|39247.5|39207.5|39249.9|39209.9|39249.9|39209.9|39247.5|39207.5|1
1643093610000|2022-01-25 06:53:30|||||||||2
1643093630000|2022-01-25 06:53:50|39247.3|39207.3|39247.3|39207.3|39247.3|39207.3|39247.3|39207.3|1
1643093640000|2022-01-25 06:54:00|39249.9|39209.9|39249.9|39209.9|39249.9|39209.9|39249.9|39209.9|0
1643093650000|2022-01-25 06:54:10|||||||||1
1643093660000|2022-01-25 06:54:20|39247.3|39207.3|39242.3|39202.3|39247.3|39207.3|39242.3|39202.3|1
1643093690000|2022-01-25 06:54:50|39252.3|39212.3|39252.3|39212.3|39252.3|39212.3|39252.3|39212.3|2
1643093700000|2022-01-25 06:55:00|39249.9|39209.9|39247.3|39207.3|39249.9|39209.9|39244.9|39204.9|0
1643093730000|2022-01-25 06:55:30|39249.9|39209.9|39247.3|39207.3|39252.3|39212.3|39247.3|39207.3|0
1643093740000|2022-01-25 06:55:40|39249.9|39209.9|39247.3|39207.3|39249.9|39209.9|39247.3|39207.3|0
1643093750000|2022-01-25 06:55:50|39249.9|39209.9|39249.9|39209.9|39249.9|39209.9|39249.9|39209.9|0
1643093770000|2022-01-25 06:56:10|39247.3|39207.3|39242.5|39202.5|39247.3|39207.3|39242.5|39202.5|0
1643093780000|2022-01-25 06:56:20|39247.5|39207.5|39247.5|39207.5|39249.9|39209.9|39247.5|39207.5|0
1643093790000|2022-01-25 06:56:30|39244.9|39204.9|39244.9|39204.9|39247.3|39207.3|39244.9|39204.9|0
1643093800000|2022-01-25 06:56:40|39242.5|39202.5|39242.5|39202.5|39242.5|39202.5|39242.5|39202.5|0
1643093810000|2022-01-25 06:56:50|39237.5|39197.5|39234.9|39194.9|39237.5|39197.5|39229.9|39189.9|2
1643093820000|2022-01-25 06:57:00|39237.5|39197.5|39232.5|39192.5|39239.9|39199.9|39232.5|39192.5|0
1643093850000|2022-01-25 06:57:30|39229.9|39189.9|39227.5|39187.5|39229.9|39189.9|39227.5|39187.5|0
1643093860000|2022-01-25 06:57:40|39229.9|39189.9|39229.9|39189.9|39229.9|39189.9|39229.9|39189.9|0
1643093880000|2022-01-25 06:58:00|39232.5|39192.5|39229.9|39189.9|39234.9|39194.9|39227.5|39187.5|0
1643093890000|2022-01-25 06:58:10|39222.5|39182.5|39219.9|39179.9|39222.5|39182.5|39209.9|39169.9|5
1643093910000|2022-01-25 06:58:30|39217.3|39177.3|39212.5|39172.5|39217.3|39177.3|39212.5|39172.5|0
1643093960000|2022-01-25 06:59:20|39209.9|39169.9|39214.9|39174.9|39214.9|39174.9|39209.9|39169.9|1
1643093970000|2022-01-25 06:59:30|39217.3|39177.3|39212.5|39172.5|39217.3|39177.3|39212.5|39172.5|0
1643093980000|2022-01-25 06:59:40|39222.5|39182.5|39222.5|39182.5|39222.5|39182.5|39219.9|39179.9|1
1643094000000|2022-01-25 07:00:00|39219.9|39179.9|39224.9|39184.9|39224.9|39184.9|39214.9|39174.9|0
1643094010000|2022-01-25 07:00:10|39222.5|39182.5|39219.9|39179.9|39222.5|39182.5|39219.9|39179.9|0
1643094020000|2022-01-25 07:00:20|39217.5|39177.5|39229.9|39189.9|39229.9|39189.9|39217.5|39177.5|22
1643094030000|2022-01-25 07:00:30|39227.5|39187.5|39224.9|39184.9|39229.9|39189.9|39224.9|39184.9|1
1643094060000|2022-01-25 07:01:00|39222.5|39182.5|39222.5|39182.5|39222.5|39182.5|39222.5|39182.5|0
1643094070000|2022-01-25 07:01:10|39217.5|39177.5|39212.5|39172.5|39217.5|39177.5|39209.9|39169.9|1
1643094080000|2022-01-25 07:01:20|39207.5|39167.5|39209.9|39169.9|39209.9|39169.9|39207.5|39167.5|0
1643094100000|2022-01-25 07:01:40|39199.9|39159.9|39197.5|39157.5|39202.5|39162.5|39197.5|39157.5|1
1643094110000|2022-01-25 07:01:50|39199.9|39159.9|39199.9|39159.9|39199.9|39159.9|39199.9|39159.9|0
1643094130000|2022-01-25 07:02:10|39197.5|39157.5|39182.5|39142.5|39197.5|39157.5|39182.5|39142.5|5
1643094140000|2022-01-25 07:02:20|39179.9|39139.9|39182.5|39142.5|39182.5|39142.5|39179.9|39139.9|3
1643094150000|2022-01-25 07:02:30|39179.9|39139.9|39182.5|39142.5|39182.5|39142.5|39179.9|39139.9|1
1643094160000|2022-01-25 07:02:40|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|0
1643094180000|2022-01-25 07:03:00|39189.9|39149.9|39189.9|39149.9|39189.9|39149.9|39189.9|39149.9|0
1643094240000|2022-01-25 07:04:00|39187.5|39147.5|39182.5|39142.5|39187.5|39147.5|39182.5|39142.5|1
1643094250000|2022-01-25 07:04:10|39177.5|39137.5|39177.5|39137.5|39182.5|39142.5|39177.5|39137.5|0
1643094260000|2022-01-25 07:04:20|39179.9|39139.9|39179.9|39139.9|39179.9|39139.9|39179.9|39139.9|0
1643094270000|2022-01-25 07:04:30|39177.5|39137.5|39177.5|39137.5|39177.5|39137.5|39177.5|39137.5|0
1643094300000|2022-01-25 07:05:00|39179.9|39139.9|39182.5|39142.5|39184.9|39144.9|39179.9|39139.9|2
1643094330000|2022-01-25 07:05:30|39179.9|39139.9|39177.5|39137.5|39179.9|39139.9|39177.5|39137.5|0
1643094350000|2022-01-25 07:05:50|39167.5|39127.5|39157.5|39117.5|39167.5|39127.5|39157.5|39117.5|3
1643094370000|2022-01-25 07:06:10|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|39167.5|39127.5|2
1643094380000|2022-01-25 07:06:20|39169.9|39129.9|39167.5|39127.5|39169.9|39129.9|39167.5|39127.5|0
1643094390000|2022-01-25 07:06:30|39162.5|39122.5|39162.5|39122.5|39162.5|39122.5|39157.5|39117.5|0
1643094410000|2022-01-25 07:06:50|39157.5|39117.5|39157.5|39117.5|39157.5|39117.5|39157.5|39117.5|0
1643094420000|2022-01-25 07:07:00|39162.5|39122.5|39157.5|39117.5|39162.5|39122.5|39157.5|39117.5|0
1643094480000|2022-01-25 07:08:00|||||||||1
1643094510000|2022-01-25 07:08:30|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|1
1643094540000|2022-01-25 07:09:00|39147.4|39107.4|39147.4|39107.4|39147.4|39107.4|39147.4|39107.4|0
1643094570000|2022-01-25 07:09:30|||||||||1
1643094600000|2022-01-25 07:10:00|39150.1|39110.1|39154.8|39114.8|39154.8|39114.8|39150.1|39110.1|0
1643094630000|2022-01-25 07:10:30|39157.4|39117.4|39157.4|39117.4|39157.4|39117.4|39157.4|39117.4|0
1643094660000|2022-01-25 07:11:00|39159.8|39119.8|39157.4|39117.4|39159.8|39119.8|39157.4|39117.4|0
1643094670000|2022-01-25 07:11:10|39169.8|39129.8|39172.4|39132.4|39174.8|39134.8|39169.8|39129.8|4
1643094680000|2022-01-25 07:11:20|39174.8|39134.8|39174.8|39134.8|39174.8|39134.8|39174.8|39134.8|0
1643094690000|2022-01-25 07:11:30|39172.4|39132.4|39169.8|39129.8|39174.8|39134.8|39169.8|39129.8|0
1643094700000|2022-01-25 07:11:40|39172.4|39132.4|39174.8|39134.8|39177.2|39137.2|39172.4|39132.4|0
1643094710000|2022-01-25 07:11:50|39182.2|39142.2|39179.8|39139.8|39182.2|39142.2|39179.8|39139.8|0
1643094740000|2022-01-25 07:12:20|39182.2|39142.2|39169.8|39129.8|39182.2|39142.2|39169.8|39129.8|2
1643094750000|2022-01-25 07:12:30|39167.4|39127.4|39169.8|39129.8|39169.8|39129.8|39167.4|39127.4|0
1643094760000|2022-01-25 07:12:40|39167.4|39127.4|39157.4|39117.4|39167.4|39127.4|39157.4|39117.4|1
1643094770000|2022-01-25 07:12:50|39164.8|39124.8|39162.4|39122.4|39164.8|39124.8|39162.4|39122.4|1
1643094800000|2022-01-25 07:13:20|39159.8|39119.8|39164.8|39124.8|39164.8|39124.8|39157.4|39117.4|1
1643094820000|2022-01-25 07:13:40|39162.2|39122.2|39159.8|39119.8|39162.2|39122.2|39157.4|39117.4|0
1643094840000|2022-01-25 07:14:00|39157.2|39117.2|39159.8|39119.8|39159.8|39119.8|39154.6|39114.6|3
1643094860000|2022-01-25 07:14:20|39162.2|39122.2|39162.2|39122.2|39162.2|39122.2|39162.2|39122.2|0
1643094870000|2022-01-25 07:14:30|39164.8|39124.8|39162.4|39122.4|39164.8|39124.8|39162.4|39122.4|0
1643094880000|2022-01-25 07:14:40|39159.8|39119.8|39159.8|39119.8|39159.8|39119.8|39159.8|39119.8|0
1643094890000|2022-01-25 07:14:50|39154.8|39114.8|39152.4|39112.4|39154.8|39114.8|39152.4|39112.4|2
1643094900000|2022-01-25 07:15:00|39149.8|39109.8|39147.4|39107.4|39149.8|39109.8|39147.4|39107.4|0
1643094910000|2022-01-25 07:15:10|39152.2|39112.2|39147.4|39107.4|39152.2|39112.2|39147.4|39107.4|2
1643094920000|2022-01-25 07:15:20|39149.8|39109.8|39149.8|39109.8|39152.2|39112.2|39149.8|39109.8|0
1643094940000|2022-01-25 07:15:40|||||||||1
1643094950000|2022-01-25 07:15:50|39152.2|39112.2|39152.2|39112.2|39152.2|39112.2|39149.8|39109.8|0
1643094960000|2022-01-25 07:16:00|39147.4|39107.4|39139.8|39099.8|39149.8|39109.8|39139.8|39099.8|2
1643094970000|2022-01-25 07:16:10|39142.2|39102.2|39142.4|39102.4|39144.8|39104.8|39142.2|39102.2|1
1643094980000|2022-01-25 07:16:20|39144.8|39104.8|39144.8|39104.8|39144.8|39104.8|39144.8|39104.8|0
1643095000000|2022-01-25 07:16:40|39142.4|39102.4|39139.8|39099.8|39142.4|39102.4|39139.8|39099.8|0
1643095010000|2022-01-25 07:16:50|39129.8|39089.8|39129.8|39089.8|39129.8|39089.8|39129.8|39089.8|2
1643095020000|2022-01-25 07:17:00|39127.4|39087.4|39127.2|39087.2|39129.8|39089.8|39122.2|39082.2|6
1643095030000|2022-01-25 07:17:10|39124.8|39084.8|39129.8|39089.8|39129.8|39089.8|39119.8|39079.8|3
1643095050000|2022-01-25 07:17:30|39127.2|39087.2|39127.2|39087.2|39127.2|39087.2|39127.2|39087.2|1
1643095080000|2022-01-25 07:18:00|39124.8|39084.8|39122.4|39082.4|39124.8|39084.8|39122.4|39082.4|0
1643095100000|2022-01-25 07:18:20|39119.8|39079.8|39119.8|39079.8|39119.8|39079.8|39119.8|39079.8|0
1643095200000|2022-01-25 07:20:00|39117.4|39077.4|39119.8|39079.8|39119.8|39079.8|39117.4|39077.4|0
1643095210000|2022-01-25 07:20:10|39125|39085|39129.8|39089.8|39129.8|39089.8|39125|39085|3
1643095220000|2022-01-25 07:20:20|39124.8|39084.8|39124.8|39084.8|39124.8|39084.8|39124.8|39084.8|1
1643095230000|2022-01-25 07:20:30|39127.2|39087.2|39124.8|39084.8|39127.2|39087.2|39124.8|39084.8|0
1643095260000|2022-01-25 07:21:00|39122.2|39082.2|39119.8|39079.8|39122.2|39082.2|39117.4|39077.4|0
1643095300000|2022-01-25 07:21:40|39122.2|39082.2|39119.8|39079.8|39122.2|39082.2|39119.8|39079.8|0
1643095310000|2022-01-25 07:21:50|39117.4|39077.4|39119.8|39079.8|39119.8|39079.8|39117.4|39077.4|1
1643095320000|2022-01-25 07:22:00|39122.4|39082.4|39117.4|39077.4|39122.4|39082.4|39117.4|39077.4|2
1643095330000|2022-01-25 07:22:10|39109.8|39069.8|39109.8|39069.8|39112.4|39072.4|39107.4|39067.4|1
1643095340000|2022-01-25 07:22:20|39107.4|39067.4|39112.4|39072.4|39112.4|39072.4|39107.4|39067.4|0
1643095500000|2022-01-25 07:25:00|39109.8|39069.8|39112.4|39072.4|39112.4|39072.4|39109.8|39069.8|0
1643095540000|2022-01-25 07:25:40|39114.8|39074.8|39132.4|39092.4|39134.8|39094.8|39114.8|39074.8|3
1643095560000|2022-01-25 07:26:00|39129.8|39089.8|39129.8|39089.8|39129.8|39089.8|39127.4|39087.4|0
1643095570000|2022-01-25 07:26:10|39127.4|39087.4|39129.8|39089.8|39129.8|39089.8|39127.4|39087.4|0
1643095600000|2022-01-25 07:26:40|39127.4|39087.4|39127.4|39087.4|39127.4|39087.4|39127.4|39087.4|0
1643095620000|2022-01-25 07:27:00|39129.8|39089.8|39129.8|39089.8|39129.8|39089.8|39129.8|39089.8|0
1643095650000|2022-01-25 07:27:30|39132.4|39092.4|39142.4|39102.4|39142.4|39102.4|39132.4|39092.4|2
1643095660000|2022-01-25 07:27:40|39145|39105|39147.4|39107.4|39147.4|39107.4|39142.4|39102.4|1
1643095680000|2022-01-25 07:28:00|39142.4|39102.4|39142.4|39102.4|39142.4|39102.4|39142.4|39102.4|1
1643095770000|2022-01-25 07:29:30|39139.8|39099.8|39139.8|39099.8|39139.8|39099.8|39139.8|39099.8|0
1643095800000|2022-01-25 07:30:00|39137.4|39097.4|39127.4|39087.4|39139.8|39099.8|39127.4|39087.4|3
1643095820000|2022-01-25 07:30:20|39132.4|39092.4|39132.4|39092.4|39132.4|39092.4|39132.4|39092.4|0
1643095830000|2022-01-25 07:30:30|39135|39095|39137.4|39097.4|39137.4|39097.4|39135|39095|0
1643095860000|2022-01-25 07:31:00|39139.8|39099.8|39137.4|39097.4|39139.8|39099.8|39137.4|39097.4|0
1643095900000|2022-01-25 07:31:40|39134.8|39094.8|39132.4|39092.4|39134.8|39094.8|39132.4|39092.4|2
1643095910000|2022-01-25 07:31:50|39134.8|39094.8|39134.8|39094.8|39134.8|39094.8|39134.8|39094.8|1
1643095920000|2022-01-25 07:32:00|39132.4|39092.4|39149.8|39109.8|39149.8|39109.8|39132.4|39092.4|5
1643095950000|2022-01-25 07:32:30|39142.4|39102.4|39142.4|39102.4|39145|39105|39142.4|39102.4|1
1643095960000|2022-01-25 07:32:40|39137.4|39097.4|39137.4|39097.4|39139.8|39099.8|39137.4|39097.4|0
1643096000000|2022-01-25 07:33:20|39139.8|39099.8|39137.4|39097.4|39139.8|39099.8|39137.4|39097.4|0
1643096010000|2022-01-25 07:33:30|39139.8|39099.8|39137.4|39097.4|39139.8|39099.8|39137.4|39097.4|0
1643096020000|2022-01-25 07:33:40|39132.4|39092.4|39132.4|39092.4|39132.4|39092.4|39132.4|39092.4|0
1643096040000|2022-01-25 07:34:00|39129.8|39089.8|39129.8|39089.8|39129.8|39089.8|39129.8|39089.8|0
1643096050000|2022-01-25 07:34:10|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|0
1643096090000|2022-01-25 07:34:50|39125|39085|39127.4|39087.4|39127.4|39087.4|39125|39085|0
1643096100000|2022-01-25 07:35:00|39125|39085|39127.4|39087.4|39127.4|39087.4|39122.4|39082.4|1
1643096130000|2022-01-25 07:35:30|39132.4|39092.4|39132.4|39092.4|39144.8|39104.8|39127.4|39087.4|5
1643096140000|2022-01-25 07:35:40|39135|39095|39137.4|39097.4|39137.4|39097.4|39135|39095|0
1643096150000|2022-01-25 07:35:50|39127.4|39087.4|39127.4|39087.4|39127.4|39087.4|39127.4|39087.4|1
1643096160000|2022-01-25 07:36:00|39132.4|39092.4|39132.4|39092.4|39132.4|39092.4|39132.4|39092.4|1
1643096190000|2022-01-25 07:36:30|39112.4|39072.4|39114.8|39074.8|39114.8|39074.8|39109.8|39069.8|10
1643096200000|2022-01-25 07:36:40|39112.4|39072.4|39112.4|39072.4|39112.4|39072.4|39112.4|39072.4|0
1643096210000|2022-01-25 07:36:50|39114.8|39074.8|39112.4|39072.4|39114.8|39074.8|39112.4|39072.4|21
1643096220000|2022-01-25 07:37:00|39119.8|39079.8|39124.8|39084.8|39124.8|39084.8|39119.8|39079.8|0
1643096280000|2022-01-25 07:38:00|39129.8|39089.8|39129.8|39089.8|39129.8|39089.8|39129.8|39089.8|0
1643096320000|2022-01-25 07:38:40|39127.4|39087.4|39127.4|39087.4|39127.4|39087.4|39127.4|39087.4|0
1643096330000|2022-01-25 07:38:50|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|1
1643096400000|2022-01-25 07:40:00|39134.8|39094.8|39132.4|39092.4|39134.8|39094.8|39132.4|39092.4|0
1643096430000|2022-01-25 07:40:30|39125.2|39085.2|39129.8|39089.8|39129.8|39089.8|39112.2|39072.2|6
1643096450000|2022-01-25 07:40:50|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|0
1643096460000|2022-01-25 07:41:00|39124.8|39084.8|39124.8|39084.8|39124.8|39084.8|39122.4|39082.4|0
1643096490000|2022-01-25 07:41:30|39129.8|39089.8|39129.8|39089.8|39129.8|39089.8|39129.8|39089.8|0
1643096500000|2022-01-25 07:41:40|39124.8|39084.8|39124.8|39084.8|39124.8|39084.8|39124.8|39084.8|0
1643096510000|2022-01-25 07:41:50|39122.4|39082.4|39124.8|39084.8|39124.8|39084.8|39122.4|39082.4|0
1643096520000|2022-01-25 07:42:00|39122.4|39082.4|39117.4|39077.4|39122.4|39082.4|39117.4|39077.4|0
1643096530000|2022-01-25 07:42:10|39119.8|39079.8|39122.4|39082.4|39122.4|39082.4|39117.4|39077.4|0
1643096560000|2022-01-25 07:42:40|39127.4|39087.4|39122.4|39082.4|39127.4|39087.4|39117.4|39077.4|1
1643096570000|2022-01-25 07:42:50|39120|39080|39117.4|39077.4|39120|39080|39117.4|39077.4|0
1643096580000|2022-01-25 07:43:00|39112.4|39072.4|39109.8|39069.8|39112.4|39072.4|39107.4|39067.4|1
1643096590000|2022-01-25 07:43:10|39107.4|39067.4|39102.4|39062.4|39107.4|39067.4|39102.4|39062.4|1
1643096600000|2022-01-25 07:43:20|39092.4|39052.4|39082.4|39042.4|39092.4|39052.4|39082.4|39042.4|5
1643096640000|2022-01-25 07:44:00|39077.2|39037.2|39082.4|39042.4|39082.4|39042.4|39077.2|39037.2|23
1643096660000|2022-01-25 07:44:20|39087.4|39047.4|39087.4|39047.4|39087.4|39047.4|39087.4|39047.4|0
1643096670000|2022-01-25 07:44:30|39090|39050|39090|39050|39090|39050|39090|39050|0
1643096680000|2022-01-25 07:44:40|39092.4|39052.4|39092.4|39052.4|39092.4|39052.4|39092.4|39052.4|0
1643096690000|2022-01-25 07:44:50|39097.4|39057.4|39092.4|39052.4|39097.4|39057.4|39092.4|39052.4|1
1643096700000|2022-01-25 07:45:00|39095|39055|39097.4|39057.4|39097.4|39057.4|39095|39055|0
1643096760000|2022-01-25 07:46:00|39094.8|39054.8|39092.4|39052.4|39094.8|39054.8|39092.4|39052.4|1
1643096780000|2022-01-25 07:46:20|39089.8|39049.8|39099.8|39059.8|39099.8|39059.8|39087.4|39047.4|4
1643096790000|2022-01-25 07:46:30|39104.8|39064.8|39104.8|39064.8|39104.8|39064.8|39104.8|39064.8|0
1643096800000|2022-01-25 07:46:40|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|0
1643096810000|2022-01-25 07:46:50|39104.8|39064.8|39102.4|39062.4|39104.8|39064.8|39102.4|39062.4|1
1643096830000|2022-01-25 07:47:10|39105|39065|39102.4|39062.4|39107.4|39067.4|39102.4|39062.4|1
1643096840000|2022-01-25 07:47:20|39097.4|39057.4|39092.4|39052.4|39097.4|39057.4|39092.4|39052.4|0
1643096850000|2022-01-25 07:47:30|39089.8|39049.8|39092.4|39052.4|39094.8|39054.8|39089.8|39049.8|1
1643096860000|2022-01-25 07:47:40|39104.8|39064.8|39102.4|39062.4|39104.8|39064.8|39102.4|39062.4|0
1643096870000|2022-01-25 07:47:50|39104.8|39064.8|39102.4|39062.4|39104.8|39064.8|39102.4|39062.4|0
1643096880000|2022-01-25 07:48:00|39104.8|39064.8|39102.4|39062.4|39104.8|39064.8|39102.4|39062.4|0
1643096920000|2022-01-25 07:48:40|39099.8|39059.8|39099.8|39059.8|39099.8|39059.8|39099.8|39059.8|0
1643096930000|2022-01-25 07:48:50|39097.4|39057.4|39097.4|39057.4|39097.4|39057.4|39097.4|39057.4|0
1643096940000|2022-01-25 07:49:00|39099.8|39059.8|39099.8|39059.8|39099.8|39059.8|39099.8|39059.8|0
1643096960000|2022-01-25 07:49:20|39109.8|39069.8|39109.8|39069.8|39109.8|39069.8|39109.8|39069.8|0
1643096970000|2022-01-25 07:49:30|39112.4|39072.4|39112.4|39072.4|39112.4|39072.4|39112.4|39072.4|1
1643096980000|2022-01-25 07:49:40|39114.8|39074.8|39112.4|39072.4|39114.8|39074.8|39112.4|39072.4|0
1643096990000|2022-01-25 07:49:50|39119.8|39079.8|39122.4|39082.4|39124.8|39084.8|39119.8|39079.8|7
1643097000000|2022-01-25 07:50:00|39114.8|39074.8|39119.8|39079.8|39119.8|39079.8|39114.8|39074.8|0
1643097040000|2022-01-25 07:50:40|39122.4|39082.4|39122.4|39082.4|39127.2|39087.2|39122.4|39082.4|0
1643097050000|2022-01-25 07:50:50|39124.8|39084.8|39124.8|39084.8|39124.8|39084.8|39124.8|39084.8|0
1643097060000|2022-01-25 07:51:00|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|0
1643097070000|2022-01-25 07:51:10|39124.8|39084.8|39124.8|39084.8|39124.8|39084.8|39124.8|39084.8|0
1643097090000|2022-01-25 07:51:30|39120|39080|39112.4|39072.4|39120|39080|39112.4|39072.4|10
1643097140000|2022-01-25 07:52:20|39109.8|39069.8|39104.8|39064.8|39109.8|39069.8|39104.8|39064.8|1
1643097180000|2022-01-25 07:53:00|39102.2|39062.2|39099.8|39059.8|39102.2|39062.2|39099.8|39059.8|0
1643097200000|2022-01-25 07:53:20|39114.8|39074.8|39114.8|39074.8|39114.8|39074.8|39112.4|39072.4|0
1643097210000|2022-01-25 07:53:30|39112.4|39072.4|39114.8|39074.8|39114.8|39074.8|39112.4|39072.4|0
1643097230000|2022-01-25 07:53:50|39109.8|39069.8|39109.8|39069.8|39109.8|39069.8|39109.8|39069.8|1
1643097290000|2022-01-25 07:54:50|39107.4|39067.4|39109.8|39069.8|39109.8|39069.8|39107.4|39067.4|0
1643097540000|2022-01-25 07:59:00|39112.2|39072.2|39109.8|39069.8|39114.8|39074.8|39109.8|39069.8|0
1643097550000|2022-01-25 07:59:10|39104.8|39064.8|39104.8|39064.8|39104.8|39064.8|39104.8|39064.8|1
1643097580000|2022-01-25 07:59:40|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|0
1643097590000|2022-01-25 07:59:50|39112.2|39072.2|39112.2|39072.2|39112.2|39072.2|39112.2|39072.2|0
1643097600000|2022-01-25 08:00:00|39109.8|39069.8|39112.2|39072.2|39112.2|39072.2|39109.8|39069.8|0
1643097610000|2022-01-25 08:00:10|39109.8|39069.8|39104.8|39064.8|39109.8|39069.8|39104.8|39064.8|0
1643097630000|2022-01-25 08:00:30|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|0
1643097660000|2022-01-25 08:01:00|39107.2|39067.2|39102.2|39062.2|39107.2|39067.2|39102.2|39062.2|0
1643097670000|2022-01-25 08:01:10|39099.8|39059.8|39099.8|39059.8|39099.8|39059.8|39099.8|39059.8|0
1643097710000|2022-01-25 08:01:50|39097.4|39057.4|39099.8|39059.8|39099.8|39059.8|39097.4|39057.4|0
1643097720000|2022-01-25 08:02:00|39097.4|39057.4|39099.8|39059.8|39099.8|39059.8|39097.4|39057.4|0
1643097770000|2022-01-25 08:02:50|39097.4|39057.4|39099.8|39059.8|39099.8|39059.8|39097.4|39057.4|0
1643097800000|2022-01-25 08:03:20|39092.4|39052.4|39092.4|39052.4|39092.4|39052.4|39092.4|39052.4|1
1643097810000|2022-01-25 08:03:30|39089.8|39049.8|39079.8|39039.8|39089.8|39049.8|39079.8|39039.8|1
1643097840000|2022-01-25 08:04:00|39077.2|39037.2|39077.2|39037.2|39077.2|39037.2|39077.2|39037.2|2
1643097850000|2022-01-25 08:04:10|||||||||1
1643097870000|2022-01-25 08:04:30|39074.6|39034.6|39077.2|39037.2|39077.2|39037.2|39074.6|39034.6|1
1643097890000|2022-01-25 08:04:50|39079.6|39039.6|39084.8|39044.8|39087.2|39047.2|39079.6|39039.6|4
1643097900000|2022-01-25 08:05:00|39087.4|39047.4|39084.8|39044.8|39087.4|39047.4|39079.8|39039.8|3
1643097910000|2022-01-25 08:05:10|39087.2|39047.2|39092.4|39052.4|39097.4|39057.4|39084.8|39044.8|1
1643097920000|2022-01-25 08:05:20|39095|39055|39084.8|39044.8|39095|39055|39084.8|39044.8|1
1643097930000|2022-01-25 08:05:30|39087.4|39047.4|39092.4|39052.4|39095|39055|39087.4|39047.4|2
1643097940000|2022-01-25 08:05:40|39087.2|39047.2|39087.2|39047.2|39087.2|39047.2|39084.8|39044.8|0
1643097950000|2022-01-25 08:05:50|39084.8|39044.8|39082.4|39042.4|39084.8|39044.8|39082.4|39042.4|0
1643097960000|2022-01-25 08:06:00|39084.8|39044.8|39084.8|39044.8|39087.2|39047.2|39084.8|39044.8|0
1643097970000|2022-01-25 08:06:10|39087.2|39047.2|39079.8|39039.8|39087.2|39047.2|39077.4|39037.4|0
1643097980000|2022-01-25 08:06:20|39082.4|39042.4|39082.4|39042.4|39084.8|39044.8|39082.4|39042.4|1
1643098010000|2022-01-25 08:06:50|39077.4|39037.4|39077.4|39037.4|39077.4|39037.4|39077.4|39037.4|0
1643098020000|2022-01-25 08:07:00|39074.8|39034.8|39074.8|39034.8|39074.8|39034.8|39072.4|39032.4|1
1643098040000|2022-01-25 08:07:20|39077.2|39037.2|39069.8|39029.8|39077.2|39037.2|39069.8|39029.8|0
1643098050000|2022-01-25 08:07:30|39062.2|39022.2|39062.2|39022.2|39062.2|39022.2|39062.2|39022.2|2
1643098070000|2022-01-25 08:07:50|39067.2|39027.2|39064.8|39024.8|39067.2|39027.2|39064.8|39024.8|2
1643098080000|2022-01-25 08:08:00|39067.2|39027.2|39067.2|39027.2|39067.2|39027.2|39067.2|39027.2|0
1643098090000|2022-01-25 08:08:10|39064.8|39024.8|39064.8|39024.8|39064.8|39024.8|39064.8|39024.8|0
1643098100000|2022-01-25 08:08:20|39072.2|39032.2|39072.4|39032.4|39074.8|39034.8|39072.2|39032.2|0
1643098110000|2022-01-25 08:08:30|39079.8|39039.8|39074.8|39034.8|39079.8|39039.8|39074.8|39034.8|0
1643098120000|2022-01-25 08:08:40|39077.2|39037.2|39092.4|39052.4|39094.8|39054.8|39077.2|39037.2|5
1643098130000|2022-01-25 08:08:50|39089.8|39049.8|39089.8|39049.8|39089.8|39049.8|39089.8|39049.8|0
1643098140000|2022-01-25 08:09:00|39087.4|39047.4|39087.4|39047.4|39089.8|39049.8|39087.4|39047.4|0
1643098150000|2022-01-25 08:09:10|39089.8|39049.8|39089.8|39049.8|39089.8|39049.8|39089.8|39049.8|0
1643098200000|2022-01-25 08:10:00|39094.8|39054.8|39099.8|39059.8|39104.8|39064.8|39094.8|39054.8|2
1643098210000|2022-01-25 08:10:10|39102.4|39062.4|39109.8|39069.8|39109.8|39069.8|39097.4|39057.4|6
1643098240000|2022-01-25 08:10:40|||||||||1
1643098270000|2022-01-25 08:11:10|39099.8|39059.8|39099.8|39059.8|39099.8|39059.8|39099.8|39059.8|1
1643098280000|2022-01-25 08:11:20|39094.8|39054.8|39099.8|39059.8|39099.8|39059.8|39092.2|39052.2|1
1643098300000|2022-01-25 08:11:40|39097.4|39057.4|39087.4|39047.4|39097.4|39057.4|39087.4|39047.4|2
1643098310000|2022-01-25 08:11:50|39092.4|39052.4|39092.4|39052.4|39092.4|39052.4|39092.4|39052.4|0
1643098320000|2022-01-25 08:12:00|39099.8|39059.8|39092.4|39052.4|39099.8|39059.8|39092.4|39052.4|0
1643098330000|2022-01-25 08:12:10|39089.8|39049.8|39089.8|39049.8|39089.8|39049.8|39089.8|39049.8|0
1643098350000|2022-01-25 08:12:30|39099.8|39059.8|39099.8|39059.8|39102.4|39062.4|39097.4|39057.4|1
1643098360000|2022-01-25 08:12:40|39097.4|39057.4|39097.4|39057.4|39097.4|39057.4|39097.4|39057.4|0
1643098400000|2022-01-25 08:13:20|39089.8|39049.8|39089.8|39049.8|39089.8|39049.8|39089.8|39049.8|1
1643098410000|2022-01-25 08:13:30|39087.4|39047.4|39102.4|39062.4|39102.4|39062.4|39087.4|39047.4|1
1643098430000|2022-01-25 08:13:50|39107.4|39067.4|39102.4|39062.4|39107.4|39067.4|39102.4|39062.4|2
1643098440000|2022-01-25 08:14:00|39099.8|39059.8|39099.8|39059.8|39099.8|39059.8|39099.8|39059.8|0
1643098500000|2022-01-25 08:15:00|39102.4|39062.4|39099.8|39059.8|39102.4|39062.4|39099.8|39059.8|0
1643098550000|2022-01-25 08:15:50|39097.4|39057.4|39089.8|39049.8|39097.4|39057.4|39089.8|39049.8|3
1643098560000|2022-01-25 08:16:00|39087.4|39047.4|39089.8|39049.8|39089.8|39049.8|39087.4|39047.4|0
1643098570000|2022-01-25 08:16:10|||||||||1
1643098580000|2022-01-25 08:16:20|39087.4|39047.4|39082.2|39042.2|39087.4|39047.4|39082.2|39042.2|1
1643098590000|2022-01-25 08:16:30|39079.8|39039.8|39079.8|39039.8|39079.8|39039.8|39077.4|39037.4|0
1643098600000|2022-01-25 08:16:40|||||||||1
1643098610000|2022-01-25 08:16:50|39085|39045|39089.8|39049.8|39092.2|39052.2|39085|39045|1
1643098660000|2022-01-25 08:17:40|39087.4|39047.4|39097.2|39057.2|39097.2|39057.2|39087.4|39047.4|2
1643098670000|2022-01-25 08:17:50|39092.2|39052.2|39104.8|39064.8|39109.8|39069.8|39089.8|39049.8|2
1643098680000|2022-01-25 08:18:00|39107.4|39067.4|39109.8|39069.8|39109.8|39069.8|39107.4|39067.4|0
1643098720000|2022-01-25 08:18:40|39102.4|39062.4|39119.8|39079.8|39119.8|39079.8|39102.4|39062.4|5
1643098740000|2022-01-25 08:19:00|39107.4|39067.4|39114.8|39074.8|39114.8|39074.8|39107.4|39067.4|6
1643098750000|2022-01-25 08:19:10|39112.4|39072.4|39112.4|39072.4|39114.8|39074.8|39112.4|39072.4|0
1643098760000|2022-01-25 08:19:20|39114.9|39074.9|39119.8|39079.8|39119.8|39079.8|39114.9|39074.9|0
1643098780000|2022-01-25 08:19:40|||||||||1
1643098790000|2022-01-25 08:19:50|39124.8|39084.8|39122.3|39082.3|39124.8|39084.8|39122.3|39082.3|0
1643098820000|2022-01-25 08:20:20|||||||||2
1643098830000|2022-01-25 08:20:30|39119.8|39079.8|39112.3|39072.3|39119.8|39079.8|39112.3|39072.3|2
1643098870000|2022-01-25 08:21:10|39107.3|39067.3|39109.8|39069.8|39109.8|39069.8|39107.3|39067.3|1
1643098880000|2022-01-25 08:21:20|39107.3|39067.3|39107.3|39067.3|39107.3|39067.3|39107.3|39067.3|0
1643098920000|2022-01-25 08:22:00|39119.7|39079.7|39122.3|39082.3|39124.7|39084.7|39112.3|39072.3|5
1643099010000|2022-01-25 08:23:30|39119.7|39079.7|39122.3|39082.3|39122.3|39082.3|39119.7|39079.7|0
1643099040000|2022-01-25 08:24:00|39132.3|39092.3|39142.3|39102.3|39142.3|39102.3|39132.3|39092.3|0
1643099060000|2022-01-25 08:24:20|39139.7|39099.7|39139.7|39099.7|39139.7|39099.7|39139.7|39099.7|0
1643099070000|2022-01-25 08:24:30|39142.3|39102.3|39142.3|39102.3|39142.3|39102.3|39142.3|39102.3|1
1643099140000|2022-01-25 08:25:40|39152.3|39112.3|39159.7|39119.7|39159.7|39119.7|39152.3|39112.3|7
1643099160000|2022-01-25 08:26:00|39152.3|39112.3|39149.7|39109.7|39152.3|39112.3|39149.7|39109.7|1
1643099180000|2022-01-25 08:26:20|39152.3|39112.3|39152.3|39112.3|39152.3|39112.3|39152.3|39112.3|0
1643099220000|2022-01-25 08:27:00|39149.7|39109.7|39149.7|39109.7|39149.7|39109.7|39149.7|39109.7|0
1643099230000|2022-01-25 08:27:10|39144.7|39104.7|39142.3|39102.3|39144.7|39104.7|39142.3|39102.3|0
1643099250000|2022-01-25 08:27:30|39137.3|39097.3|39139.7|39099.7|39139.7|39099.7|39137.3|39097.3|0
1643099260000|2022-01-25 08:27:40|39137.3|39097.3|39137.3|39097.3|39137.3|39097.3|39137.3|39097.3|0
1643099300000|2022-01-25 08:28:20|39134.7|39094.7|39134.7|39094.7|39134.7|39094.7|39134.7|39094.7|1
1643099330000|2022-01-25 08:28:50|39137.3|39097.3|39137.1|39097.1|39137.3|39097.3|39134.7|39094.7|1
1643099340000|2022-01-25 08:29:00|39134.7|39094.7|39134.7|39094.7|39134.7|39094.7|39132.1|39092.1|2
1643099360000|2022-01-25 08:29:20|39137.1|39097.1|39137.1|39097.1|39137.1|39097.1|39137.1|39097.1|0
1643099370000|2022-01-25 08:29:30|39134.5|39094.5|39132.1|39092.1|39134.5|39094.5|39132.1|39092.1|0
1643099400000|2022-01-25 08:30:00|39134.7|39094.7|39134.7|39094.7|39134.7|39094.7|39134.7|39094.7|1
1643099440000|2022-01-25 08:30:40|39137.1|39097.1|39134.7|39094.7|39137.1|39097.1|39134.7|39094.7|0
1643099470000|2022-01-25 08:31:10|39122.3|39082.3|39122.3|39082.3|39122.3|39082.3|39122.3|39082.3|0
1643099480000|2022-01-25 08:31:20|39112.3|39072.3|39117.1|39077.1|39117.1|39077.1|39112.3|39072.3|0
1643099490000|2022-01-25 08:31:30|39114.7|39074.7|39114.7|39074.7|39114.7|39074.7|39112.1|39072.1|1
1643099500000|2022-01-25 08:31:40|39112.3|39072.3|39104.7|39064.7|39112.3|39072.3|39104.7|39064.7|0
1643099520000|2022-01-25 08:32:00|39102.3|39062.3|39102.3|39062.3|39102.3|39062.3|39102.3|39062.3|0
1643099530000|2022-01-25 08:32:10|39104.7|39064.7|39102.3|39062.3|39104.7|39064.7|39102.3|39062.3|0
1643099540000|2022-01-25 08:32:20|39089.7|39049.7|39094.7|39054.7|39094.7|39054.7|39089.7|39049.7|11
1643099560000|2022-01-25 08:32:40|39097.1|39057.1|39102.3|39062.3|39104.7|39064.7|39097.1|39057.1|0
1643099570000|2022-01-25 08:32:50|39099.7|39059.7|39102.3|39062.3|39102.3|39062.3|39099.7|39059.7|1
1643099590000|2022-01-25 08:33:10|39104.7|39064.7|39102.3|39062.3|39104.7|39064.7|39102.3|39062.3|0
1643099640000|2022-01-25 08:34:00|39097.1|39057.1|39094.7|39054.7|39097.1|39057.1|39094.7|39054.7|1
1643099720000|2022-01-25 08:35:20|||||||||1
1643099730000|2022-01-25 08:35:30|39092.3|39052.3|39092.3|39052.3|39092.3|39052.3|39092.3|39052.3|0
1643099760000|2022-01-25 08:36:00|39097.1|39057.1|39092.3|39052.3|39097.1|39057.1|39092.3|39052.3|1
1643099780000|2022-01-25 08:36:20|39089.7|39049.7|39089.7|39049.7|39089.7|39049.7|39089.7|39049.7|0
1643099810000|2022-01-25 08:36:50|39094.7|39054.7|39094.7|39054.7|39094.7|39054.7|39092.3|39052.3|0
1643099940000|2022-01-25 08:39:00|39099.7|39059.7|39099.7|39059.7|39099.7|39059.7|39099.7|39059.7|0
1643099970000|2022-01-25 08:39:30|39104.7|39064.7|39104.7|39064.7|39104.7|39064.7|39102.3|39062.3|2
1643099980000|2022-01-25 08:39:40|39102.3|39062.3|39102.3|39062.3|39102.3|39062.3|39102.3|39062.3|0
1643100060000|2022-01-25 08:41:00|39109.7|39069.7|39109.7|39069.7|39109.7|39069.7|39109.7|39069.7|2
1643100070000|2022-01-25 08:41:10|39119.7|39079.7|39119.7|39079.7|39119.7|39079.7|39119.7|39079.7|1
1643100080000|2022-01-25 08:41:20|39112.3|39072.3|39112.3|39072.3|39112.3|39072.3|39112.3|39072.3|0
1643100100000|2022-01-25 08:41:40|39109.7|39069.7|39109.7|39069.7|39109.7|39069.7|39109.7|39069.7|0
1643100110000|2022-01-25 08:41:50|39112.3|39072.3|39112.3|39072.3|39112.3|39072.3|39112.3|39072.3|0
1643100200000|2022-01-25 08:43:20|39109.7|39069.7|39112.3|39072.3|39112.3|39072.3|39109.7|39069.7|0
1643100230000|2022-01-25 08:43:50|39109.7|39069.7|39109.7|39069.7|39109.7|39069.7|39109.7|39069.7|0
1643100240000|2022-01-25 08:44:00|39112.3|39072.3|39112.3|39072.3|39112.3|39072.3|39112.3|39072.3|0
1643100300000|2022-01-25 08:45:00|39109.7|39069.7|39112.3|39072.3|39112.3|39072.3|39109.7|39069.7|0
1643100310000|2022-01-25 08:45:10|39109.7|39069.7|39109.7|39069.7|39109.7|39069.7|39109.7|39069.7|0
1643100320000|2022-01-25 08:45:20|39107.3|39067.3|39102.3|39062.3|39107.3|39067.3|39102.3|39062.3|3
1643100340000|2022-01-25 08:45:40|39097.1|39057.1|39094.7|39054.7|39097.1|39057.1|39092.3|39052.3|0
1643100350000|2022-01-25 08:45:50|39097.1|39057.1|39094.7|39054.7|39097.1|39057.1|39094.7|39054.7|0
1643100370000|2022-01-25 08:46:10|39097.1|39057.1|39094.7|39054.7|39097.1|39057.1|39094.7|39054.7|0
1643100380000|2022-01-25 08:46:20|39097.1|39057.1|39094.7|39054.7|39097.1|39057.1|39094.7|39054.7|0
1643100390000|2022-01-25 08:46:30|39097.1|39057.1|39094.7|39054.7|39097.1|39057.1|39094.7|39054.7|1
1643100410000|2022-01-25 08:46:50|39104.7|39064.7|39102.3|39062.3|39104.7|39064.7|39102.3|39062.3|7
1643100420000|2022-01-25 08:47:00|39104.7|39064.7|39102.3|39062.3|39104.7|39064.7|39102.3|39062.3|0
1643100430000|2022-01-25 08:47:10|39104.7|39064.7|39104.7|39064.7|39104.7|39064.7|39104.7|39064.7|0
1643100450000|2022-01-25 08:47:30|39107.3|39067.3|39112.3|39072.3|39112.3|39072.3|39107.3|39067.3|0
1643100480000|2022-01-25 08:48:00|39109.7|39069.7|39102.3|39062.3|39109.7|39069.7|39102.3|39062.3|0
1643100490000|2022-01-25 08:48:10|39104.7|39064.7|39102.1|39062.1|39104.7|39064.7|39099.7|39059.7|0
1643100500000|2022-01-25 08:48:20|39099.7|39059.7|39099.7|39059.7|39099.7|39059.7|39099.7|39059.7|0
1643100520000|2022-01-25 08:48:40|39097.3|39057.3|39097.3|39057.3|39097.3|39057.3|39097.3|39057.3|0
1643100550000|2022-01-25 08:49:10|39094.7|39054.7|39097.3|39057.3|39097.3|39057.3|39089.7|39049.7|1
1643100570000|2022-01-25 08:49:30|39094.7|39054.7|39097.3|39057.3|39097.3|39057.3|39092.1|39052.1|1
1643100580000|2022-01-25 08:49:40|39094.7|39054.7|39094.7|39054.7|39094.7|39054.7|39094.7|39054.7|1
1643100600000|2022-01-25 08:50:00|39092.3|39052.3|39092.3|39052.3|39092.3|39052.3|39092.3|39052.3|0
1643100620000|2022-01-25 08:50:20|39094.7|39054.7|39092.3|39052.3|39094.7|39054.7|39092.3|39052.3|0
1643100630000|2022-01-25 08:50:30|39094.7|39054.7|39094.7|39054.7|39094.7|39054.7|39094.7|39054.7|0
1643100640000|2022-01-25 08:50:40|39092.3|39052.3|39094.7|39054.7|39094.7|39054.7|39092.3|39052.3|0
1643100650000|2022-01-25 08:50:50|39092.3|39052.3|39092.3|39052.3|39097.3|39057.3|39092.3|39052.3|1
1643100660000|2022-01-25 08:51:00|39094.7|39054.7|39094.7|39054.7|39097.3|39057.3|39092.3|39052.3|0
1643100680000|2022-01-25 08:51:20|39087.3|39047.3|39092.3|39052.3|39092.3|39052.3|39087.3|39047.3|0
1643100710000|2022-01-25 08:51:50|39094.9|39054.9|39102.3|39062.3|39104.7|39064.7|39094.9|39054.9|3
1643100720000|2022-01-25 08:52:00|39104.9|39064.9|39107.3|39067.3|39107.3|39067.3|39104.9|39064.9|0
1643100740000|2022-01-25 08:52:20|39112.1|39072.1|39112.3|39072.3|39117.3|39077.3|39112.1|39072.1|5
1643100810000|2022-01-25 08:53:30|39109.7|39069.7|39107.3|39067.3|39109.7|39069.7|39107.3|39067.3|0
1643100820000|2022-01-25 08:53:40|39102.3|39062.3|39097.3|39057.3|39102.3|39062.3|39097.3|39057.3|1
1643100830000|2022-01-25 08:53:50|39104.7|39064.7|39102.3|39062.3|39104.7|39064.7|39102.3|39062.3|0
1643100840000|2022-01-25 08:54:00|39097.3|39057.3|39102.3|39062.3|39102.3|39062.3|39097.3|39057.3|0
1643100880000|2022-01-25 08:54:40|39104.7|39064.7|39102.3|39062.3|39104.7|39064.7|39102.3|39062.3|0
1643100890000|2022-01-25 08:54:50|39097.3|39057.3|39104.7|39064.7|39104.7|39064.7|39097.3|39057.3|2
1643100900000|2022-01-25 08:55:00|39109.9|39069.9|39112.3|39072.3|39112.3|39072.3|39109.9|39069.9|0
1643100910000|2022-01-25 08:55:10|39109.7|39069.7|39104.7|39064.7|39109.7|39069.7|39104.7|39064.7|0
1643100950000|2022-01-25 08:55:50|39102.1|39062.1|39102.1|39062.1|39102.1|39062.1|39102.1|39062.1|0
1643100960000|2022-01-25 08:56:00|39099.7|39059.7|39109.7|39069.7|39109.7|39069.7|39099.7|39059.7|1
1643100980000|2022-01-25 08:56:20|39107.3|39067.3|39107.3|39067.3|39107.3|39067.3|39107.3|39067.3|0
1643100990000|2022-01-25 08:56:30|39104.7|39064.7|39104.7|39064.7|39104.7|39064.7|39104.7|39064.7|0
1643101000000|2022-01-25 08:56:40|39109.5|39069.5|39117.3|39077.3|39117.3|39077.3|39109.5|39069.5|5
1643101020000|2022-01-25 08:57:00|39114.7|39074.7|39112.3|39072.3|39114.7|39074.7|39112.3|39072.3|1
1643101080000|2022-01-25 08:58:00|39114.7|39074.7|39112.3|39072.3|39114.7|39074.7|39112.3|39072.3|0
1643101100000|2022-01-25 08:58:20|39117.3|39077.3|39117.3|39077.3|39117.3|39077.3|39117.3|39077.3|0
1643101120000|2022-01-25 08:58:40|39114.9|39074.9|39109.7|39069.7|39114.9|39074.9|39109.7|39069.7|2
1643101140000|2022-01-25 08:59:00|39107.1|39067.1|39102.3|39062.3|39107.1|39067.1|39102.3|39062.3|1
1643101160000|2022-01-25 08:59:20|39099.7|39059.7|39102.3|39062.3|39102.3|39062.3|39099.7|39059.7|0
1643101180000|2022-01-25 08:59:40|39107.1|39067.1|39104.7|39064.7|39107.1|39067.1|39104.7|39064.7|0
1643101190000|2022-01-25 08:59:50|39112.1|39072.1|39112.1|39072.1|39112.1|39072.1|39109.7|39069.7|0
1643101200000|2022-01-25 09:00:00|39109.7|39069.7|39119.7|39079.7|39119.7|39079.7|39109.7|39069.7|1
1643101210000|2022-01-25 09:00:10|39122.3|39082.3|39119.7|39079.7|39122.3|39082.3|39119.7|39079.7|0
1643101260000|2022-01-25 09:01:00|39117.3|39077.3|39109.7|39069.7|39117.3|39077.3|39109.7|39069.7|1
1643101290000|2022-01-25 09:01:30|39117.1|39077.1|39112.3|39072.3|39117.1|39077.1|39112.3|39072.3|1
1643101300000|2022-01-25 09:01:40|39114.7|39074.7|39124.7|39084.7|39124.7|39084.7|39114.7|39074.7|0
1643101310000|2022-01-25 09:01:50|39122.3|39082.3|39122.3|39082.3|39122.3|39082.3|39122.3|39082.3|0
1643101380000|2022-01-25 09:03:00|39114.7|39074.7|39114.7|39074.7|39114.7|39074.7|39114.7|39074.7|1
1643101390000|2022-01-25 09:03:10|39112.3|39072.3|39112.3|39072.3|39112.3|39072.3|39112.3|39072.3|0
1643101400000|2022-01-25 09:03:20|39102.3|39062.3|39092.3|39052.3|39102.3|39062.3|39092.3|39052.3|3
1643101410000|2022-01-25 09:03:30|39089.7|39049.7|39089.7|39049.7|39089.7|39049.7|39089.7|39049.7|0
1643101440000|2022-01-25 09:04:00|39082.3|39042.3|39074.7|39034.7|39082.3|39042.3|39074.7|39034.7|3
1643101460000|2022-01-25 09:04:20|39079.7|39039.7|39084.7|39044.7|39087.1|39047.1|39079.7|39039.7|0
1643101530000|2022-01-25 09:05:30|39092.1|39052.1|39089.7|39049.7|39092.1|39052.1|39089.7|39049.7|0
1643101570000|2022-01-25 09:06:10|39092.1|39052.1|39089.7|39049.7|39094.7|39054.7|39089.7|39049.7|0
1643101580000|2022-01-25 09:06:20|39084.7|39044.7|39082.3|39042.3|39084.7|39044.7|39082.3|39042.3|0
1643101590000|2022-01-25 09:06:30|39084.7|39044.7|39089.7|39049.7|39089.7|39049.7|39084.7|39044.7|1
1643101600000|2022-01-25 09:06:40|||||||||2
1643101620000|2022-01-25 09:07:00|39092.3|39052.3|39092.3|39052.3|39099.7|39059.7|39092.3|39052.3|0
1643101630000|2022-01-25 09:07:10|39099.7|39059.7|39102.3|39062.3|39102.3|39062.3|39099.7|39059.7|0
1643101650000|2022-01-25 09:07:30|39097.3|39057.3|39099.7|39059.7|39099.7|39059.7|39097.3|39057.3|1
1643101680000|2022-01-25 09:08:00|39097.3|39057.3|39097.3|39057.3|39097.3|39057.3|39097.3|39057.3|0
1643101690000|2022-01-25 09:08:10|39102.3|39062.3|39102.3|39062.3|39104.7|39064.7|39102.3|39062.3|0
1643101700000|2022-01-25 09:08:20|39097.3|39057.3|39097.3|39057.3|39097.3|39057.3|39097.3|39057.3|0
1643101710000|2022-01-25 09:08:30|39092.3|39052.3|39092.3|39052.3|39092.3|39052.3|39092.3|39052.3|1
1643101730000|2022-01-25 09:08:50|39094.9|39054.9|39097.3|39057.3|39097.3|39057.3|39094.9|39054.9|0
1643101740000|2022-01-25 09:09:00|39092.3|39052.3|39092.3|39052.3|39092.3|39052.3|39092.3|39052.3|0
1643101770000|2022-01-25 09:09:30|39097.3|39057.3|39092.3|39052.3|39097.3|39057.3|39092.3|39052.3|1
1643101790000|2022-01-25 09:09:50|39094.7|39054.7|39107.3|39067.3|39107.3|39067.3|39094.7|39054.7|0
1643101800000|2022-01-25 09:10:00|39102.1|39062.1|39097.3|39057.3|39102.1|39062.1|39097.3|39057.3|3
1643101860000|2022-01-25 09:11:00|39107.3|39067.3|39124.7|39084.7|39124.7|39084.7|39107.3|39067.3|2
1643101870000|2022-01-25 09:11:10|39127.3|39087.3|39112.3|39072.3|39127.3|39087.3|39107.3|39067.3|19
1643101920000|2022-01-25 09:12:00|39109.7|39069.7|39109.7|39069.7|39109.7|39069.7|39109.7|39069.7|0
1643101930000|2022-01-25 09:12:10|39107.3|39067.3|39102.3|39062.3|39107.3|39067.3|39097.3|39057.3|4
1643101940000|2022-01-25 09:12:20|39099.7|39059.7|39122.3|39082.3|39124.7|39084.7|39097.3|39057.3|2
1643101950000|2022-01-25 09:12:30|39124.7|39084.7|39132.3|39092.3|39132.3|39092.3|39124.7|39084.7|2
1643101960000|2022-01-25 09:12:40|39129.7|39089.7|39132.3|39092.3|39132.3|39092.3|39129.7|39089.7|0
1643101970000|2022-01-25 09:12:50|39127.3|39087.3|39127.3|39087.3|39127.3|39087.3|39127.3|39087.3|0
1643101980000|2022-01-25 09:13:00|39122.3|39082.3|39122.3|39082.3|39122.3|39082.3|39122.3|39082.3|5
1643101990000|2022-01-25 09:13:10|39124.7|39084.7|39124.7|39084.7|39124.7|39084.7|39124.7|39084.7|0
1643102000000|2022-01-25 09:13:20|39127.1|39087.1|39127.1|39087.1|39127.1|39087.1|39127.1|39087.1|0
1643102010000|2022-01-25 09:13:30|39124.7|39084.7|39132.3|39092.3|39132.3|39092.3|39124.7|39084.7|1
1643102020000|2022-01-25 09:13:40|39134.9|39094.9|39137.3|39097.3|39137.3|39097.3|39134.9|39094.9|0
1643102030000|2022-01-25 09:13:50|39132.3|39092.3|39132.3|39092.3|39132.3|39092.3|39132.3|39092.3|1
1643102050000|2022-01-25 09:14:10|39127.3|39087.3|39127.3|39087.3|39127.3|39087.3|39127.3|39087.3|0
1643102100000|2022-01-25 09:15:00|39129.7|39089.7|39119.7|39079.7|39129.7|39089.7|39119.7|39079.7|1
1643102140000|2022-01-25 09:15:40|39127.1|39087.1|39129.7|39089.7|39129.7|39089.7|39127.1|39087.1|1
1643102160000|2022-01-25 09:16:00|39137.3|39097.3|39132.3|39092.3|39137.3|39097.3|39132.3|39092.3|5
1643102170000|2022-01-25 09:16:10|39137.3|39097.3|39142.3|39102.3|39144.7|39104.7|39137.3|39097.3|1
1643102230000|2022-01-25 09:17:10|39139.7|39099.7|39139.7|39099.7|39139.7|39099.7|39139.7|39099.7|0
1643102240000|2022-01-25 09:17:20|39137.3|39097.3|39137.3|39097.3|39142.3|39102.3|39137.3|39097.3|0
1643102260000|2022-01-25 09:17:40|39139.9|39099.9|39142.3|39102.3|39142.3|39102.3|39139.9|39099.9|1
1643102300000|2022-01-25 09:18:20|39144.7|39104.7|39142.3|39102.3|39144.7|39104.7|39142.3|39102.3|0
1643102320000|2022-01-25 09:18:40|39144.7|39104.7|39142.3|39102.3|39144.7|39104.7|39142.3|39102.3|0
1643102330000|2022-01-25 09:18:50|39139.7|39099.7|39142.3|39102.3|39142.3|39102.3|39139.7|39099.7|0
1643102340000|2022-01-25 09:19:00|||||||||1
1643102360000|2022-01-25 09:19:20|39137.3|39097.3|39134.7|39094.7|39137.3|39097.3|39132.3|39092.3|2
1643102370000|2022-01-25 09:19:30|39132.3|39092.3|39132.3|39092.3|39132.3|39092.3|39129.7|39089.7|0
1643102380000|2022-01-25 09:19:40|39137.3|39097.3|39137.3|39097.3|39137.3|39097.3|39137.3|39097.3|0
1643102390000|2022-01-25 09:19:50|39144.7|39104.7|39142.3|39102.3|39144.7|39104.7|39142.3|39102.3|0
1643102400000|2022-01-25 09:20:00|39139.7|39099.7|39142.3|39102.3|39144.7|39104.7|39139.7|39099.7|1
1643102500000|2022-01-25 09:21:40|39144.7|39104.7|39147.3|39107.3|39147.3|39107.3|39142.3|39102.3|0
1643102520000|2022-01-25 09:22:00|39152.3|39112.3|39152.3|39112.3|39152.3|39112.3|39152.3|39112.3|3
1643102530000|2022-01-25 09:22:10|39154.9|39114.9|39162.3|39122.3|39162.3|39122.3|39154.9|39114.9|5
1643102540000|2022-01-25 09:22:20|39157.3|39117.3|39162.3|39122.3|39162.3|39122.3|39157.3|39117.3|0
1643102550000|2022-01-25 09:22:30|39157.3|39117.3|39159.7|39119.7|39159.7|39119.7|39157.3|39117.3|0
1643102570000|2022-01-25 09:22:50|39157.3|39117.3|39147.3|39107.3|39157.3|39117.3|39147.3|39107.3|2
1643102580000|2022-01-25 09:23:00|39142.3|39102.3|39139.7|39099.7|39142.3|39102.3|39139.7|39099.7|2
1643102670000|2022-01-25 09:24:30|39144.7|39104.7|39142.3|39102.3|39144.7|39104.7|39142.3|39102.3|1
1643102690000|2022-01-25 09:24:50|39137.3|39097.3|39137.3|39097.3|39137.3|39097.3|39137.3|39097.3|0
1643102700000|2022-01-25 09:25:00|39139.7|39099.7|39137.3|39097.3|39139.7|39099.7|39137.3|39097.3|0
1643102710000|2022-01-25 09:25:10|39139.7|39099.7|39139.7|39099.7|39139.7|39099.7|39139.7|39099.7|0
1643102720000|2022-01-25 09:25:20|39142.3|39102.3|39142.3|39102.3|39142.3|39102.3|39142.3|39102.3|2
1643102730000|2022-01-25 09:25:30|39144.7|39104.7|39144.7|39104.7|39144.7|39104.7|39144.7|39104.7|0
1643102740000|2022-01-25 09:25:40|39142.3|39102.3|39142.3|39102.3|39142.3|39102.3|39142.3|39102.3|0
1643102820000|2022-01-25 09:27:00|39147.3|39107.3|39147.3|39107.3|39147.3|39107.3|39147.3|39107.3|0
1643102880000|2022-01-25 09:28:00|39144.7|39104.7|39139.7|39099.7|39144.7|39104.7|39139.7|39099.7|0
1643102890000|2022-01-25 09:28:10|39134.7|39094.7|39129.7|39089.7|39134.7|39094.7|39129.7|39089.7|5
1643102910000|2022-01-25 09:28:30|39127.3|39087.3|39129.7|39089.7|39129.7|39089.7|39127.3|39087.3|0
1643102920000|2022-01-25 09:28:40|39127.3|39087.3|39122.3|39082.3|39127.3|39087.3|39122.3|39082.3|2
1643102940000|2022-01-25 09:29:00|39119.7|39079.7|39119.7|39079.7|39119.7|39079.7|39119.7|39079.7|0
1643102950000|2022-01-25 09:29:10|39122.3|39082.3|39122.3|39082.3|39122.3|39082.3|39122.3|39082.3|2
1643102970000|2022-01-25 09:29:30|39129.7|39089.7|39129.7|39089.7|39129.7|39089.7|39129.7|39089.7|0
1643102980000|2022-01-25 09:29:40|39134.7|39094.7|39134.7|39094.7|39134.7|39094.7|39132.3|39092.3|2
1643103000000|2022-01-25 09:30:00|39137.3|39097.3|39139.7|39099.7|39139.7|39099.7|39137.3|39097.3|0
1643103010000|2022-01-25 09:30:10|39137.3|39097.3|39142.3|39102.3|39149.7|39109.7|39134.7|39094.7|2
1643103020000|2022-01-25 09:30:20|39144.7|39104.7|39142.3|39102.3|39144.7|39104.7|39142.3|39102.3|0
1643103030000|2022-01-25 09:30:30|39142.2|39102.2|39142.2|39102.2|39142.2|39102.2|39142.2|39102.2|0
1643103040000|2022-01-25 09:30:40|39139.7|39099.7|39137.2|39097.2|39139.7|39099.7|39137.2|39097.2|0
1643103050000|2022-01-25 09:30:50|39139.7|39099.7|39139.7|39099.7|39139.7|39099.7|39139.7|39099.7|0
1643103060000|2022-01-25 09:31:00|39137.2|39097.2|39122.2|39082.2|39139.7|39099.7|39122.2|39082.2|1
1643103090000|2022-01-25 09:31:30|||||||||2
1643103100000|2022-01-25 09:31:40|39119.7|39079.7|39119.7|39079.7|39119.7|39079.7|39119.7|39079.7|0
1643103110000|2022-01-25 09:31:50|39122.2|39082.2|39122.2|39082.2|39124.7|39084.7|39122.2|39082.2|1
1643103120000|2022-01-25 09:32:00|39129.7|39089.7|39129.7|39089.7|39129.7|39089.7|39129.7|39089.7|0
1643103160000|2022-01-25 09:32:40|39132.2|39092.2|39132.2|39092.2|39132.2|39092.2|39132.2|39092.2|0
1643103170000|2022-01-25 09:32:50|39129.7|39089.7|39129.7|39089.7|39129.7|39089.7|39129.7|39089.7|0
1643103190000|2022-01-25 09:33:10|39132.2|39092.2|39152.2|39112.2|39152.2|39112.2|39132.2|39092.2|6
1643103220000|2022-01-25 09:33:40|39144.7|39104.7|39142.2|39102.2|39144.7|39104.7|39142.2|39102.2|0
1643103230000|2022-01-25 09:33:50|39139.8|39099.8|39142.2|39102.2|39142.2|39102.2|39139.8|39099.8|0
1643103250000|2022-01-25 09:34:10|39139.7|39099.7|39142.2|39102.2|39142.2|39102.2|39139.7|39099.7|0
1643103290000|2022-01-25 09:34:50|39139.7|39099.7|39142.2|39102.2|39142.2|39102.2|39137.2|39097.2|0
1643103310000|2022-01-25 09:35:10|||||||||1
1643103320000|2022-01-25 09:35:20|39137.2|39097.2|39137.2|39097.2|39137.2|39097.2|39137.2|39097.2|0
1643103330000|2022-01-25 09:35:30|39139.8|39099.8|39142.2|39102.2|39142.2|39102.2|39139.8|39099.8|0
1643103350000|2022-01-25 09:35:50|39139.6|39099.6|39132.2|39092.2|39142.2|39102.2|39132.2|39092.2|7
1643103420000|2022-01-25 09:37:00|39127.2|39087.2|39112.2|39072.2|39132.2|39092.2|39112.2|39072.2|4
1643103480000|2022-01-25 09:38:00|39114.6|39074.6|39117.2|39077.2|39119.6|39079.6|39114.6|39074.6|0
1643103490000|2022-01-25 09:38:10|39117.1|39077.1|39112.2|39072.2|39117.1|39077.1|39112.2|39072.2|0
1643103500000|2022-01-25 09:38:20|39114.6|39074.6|39112.2|39072.2|39114.6|39074.6|39112.2|39072.2|0
1643103540000|2022-01-25 09:39:00|39114.6|39074.6|39119.6|39079.6|39119.6|39079.6|39114.6|39074.6|0
1643103560000|2022-01-25 09:39:20|39129.6|39089.6|39122.2|39082.2|39129.6|39089.6|39122.2|39082.2|5
1643103580000|2022-01-25 09:39:40|39132.2|39092.2|39134.6|39094.6|39137.1|39097.1|39132.2|39092.2|1
1643103590000|2022-01-25 09:39:50|39132.2|39092.2|39152.2|39112.2|39152.2|39112.2|39132.2|39092.2|1
1643103610000|2022-01-25 09:40:10|39149.6|39109.6|39149.6|39109.6|39149.6|39109.6|39149.6|39109.6|0
1643103620000|2022-01-25 09:40:20|39152.2|39112.2|39152.2|39112.2|39157.2|39117.2|39147.2|39107.2|1
1643103660000|2022-01-25 09:41:00|39149.6|39109.6|39147.2|39107.2|39149.6|39109.6|39147.2|39107.2|0
1643103690000|2022-01-25 09:41:30|39149.6|39109.6|39142.2|39102.2|39149.6|39109.6|39142.2|39102.2|2
1643103700000|2022-01-25 09:41:40|39147.2|39107.2|39147.2|39107.2|39147.2|39107.2|39147.2|39107.2|0
1643103710000|2022-01-25 09:41:50|39149.6|39109.6|39149.6|39109.6|39149.6|39109.6|39149.6|39109.6|0
1643103720000|2022-01-25 09:42:00|39147.2|39107.2|39149.6|39109.6|39149.6|39109.6|39147.2|39107.2|5
1643103730000|2022-01-25 09:42:10|39152.2|39112.2|39152.2|39112.2|39152.2|39112.2|39152.2|39112.2|1
1643103740000|2022-01-25 09:42:20|39157|39117|39152.2|39112.2|39157|39117|39152.2|39112.2|0
1643103750000|2022-01-25 09:42:30|39147.2|39107.2|39152.2|39112.2|39152.2|39112.2|39147.2|39107.2|2
1643103810000|2022-01-25 09:43:30|39154.8|39114.8|39162.2|39122.2|39162.2|39122.2|39154.8|39114.8|0
1643103830000|2022-01-25 09:43:50|39167.2|39127.2|39167.2|39127.2|39172.2|39132.2|39167.2|39127.2|0
1643103840000|2022-01-25 09:44:00|39169.6|39129.6|39167.2|39127.2|39169.6|39129.6|39167.2|39127.2|0
1643103850000|2022-01-25 09:44:10|39172.2|39132.2|39162.2|39122.2|39174.6|39134.6|39162.2|39122.2|5
1643103870000|2022-01-25 09:44:30|39159.6|39119.6|39172.2|39132.2|39172.2|39132.2|39159.6|39119.6|3
1643103890000|2022-01-25 09:44:50|39169.6|39129.6|39169.6|39129.6|39169.6|39129.6|39169.6|39129.6|0
1643103910000|2022-01-25 09:45:10|39172.2|39132.2|39172.2|39132.2|39172.2|39132.2|39172.2|39132.2|1
1643103920000|2022-01-25 09:45:20|39169.6|39129.6|39162.2|39122.2|39169.6|39129.6|39162.2|39122.2|1
1643103940000|2022-01-25 09:45:40|39172.2|39132.2|39172.2|39132.2|39172.2|39132.2|39172.2|39132.2|5
1643103950000|2022-01-25 09:45:50|39169.6|39129.6|39172.2|39132.2|39172.2|39132.2|39169.6|39129.6|0
1643103960000|2022-01-25 09:46:00|39162.2|39122.2|39162.2|39122.2|39172.2|39132.2|39162.2|39122.2|0
1643103970000|2022-01-25 09:46:10|39172.2|39132.2|39172.2|39132.2|39172.2|39132.2|39172.2|39132.2|0
1643103980000|2022-01-25 09:46:20|39162.2|39122.2|39162.2|39122.2|39162.2|39122.2|39162.2|39122.2|0
1643104010000|2022-01-25 09:46:50|39169.6|39129.6|39179.6|39139.6|39179.6|39139.6|39169.6|39129.6|0
1643104020000|2022-01-25 09:47:00|39177.2|39137.2|39182.2|39142.2|39187.2|39147.2|39177.2|39137.2|3
1643104050000|2022-01-25 09:47:30|39184.8|39144.8|39187.2|39147.2|39187.2|39147.2|39184.8|39144.8|2
1643104060000|2022-01-25 09:47:40|39182.2|39142.2|39182.2|39142.2|39182.2|39142.2|39182.2|39142.2|0
1643104070000|2022-01-25 09:47:50|39187.2|39147.2|39187.2|39147.2|39187.2|39147.2|39187.2|39147.2|2
1643104080000|2022-01-25 09:48:00|39182.2|39142.2|39182.2|39142.2|39182.2|39142.2|39182.2|39142.2|0
1643104090000|2022-01-25 09:48:10|39179.6|39139.6|39179.6|39139.6|39179.6|39139.6|39179.6|39139.6|0
1643104110000|2022-01-25 09:48:30|39177.2|39137.2|39182.2|39142.2|39182.2|39142.2|39177.2|39137.2|0
1643104130000|2022-01-25 09:48:50|39179.6|39139.6|39182.2|39142.2|39182.2|39142.2|39179.6|39139.6|0
1643104160000|2022-01-25 09:49:20|39184.6|39144.6|39184.6|39144.6|39184.6|39144.6|39184.6|39144.6|7
1643104170000|2022-01-25 09:49:30|39187.2|39147.2|39192.2|39152.2|39192.2|39152.2|39187.2|39147.2|10
1643104180000|2022-01-25 09:49:40|39202|39162|39202.2|39162.2|39202.2|39162.2|39202|39162|1
1643104190000|2022-01-25 09:49:50|39209.6|39169.6|39219.6|39179.6|39219.6|39179.6|39207.2|39167.2|6
1643104200000|2022-01-25 09:50:00|39217.2|39177.2|39232.2|39192.2|39232.2|39192.2|39217.2|39177.2|5
1643104220000|2022-01-25 09:50:20|||||||||1
1643104230000|2022-01-25 09:50:30|39229.6|39189.6|39227.2|39187.2|39229.6|39189.6|39227.2|39187.2|0
1643104240000|2022-01-25 09:50:40|39232.2|39192.2|39232.2|39192.2|39232.2|39192.2|39232.2|39192.2|1
1643104260000|2022-01-25 09:51:00|39229.6|39189.6|39229.8|39189.8|39232.2|39192.2|39229.6|39189.6|0
1643104270000|2022-01-25 09:51:10|39227.2|39187.2|39237.2|39197.2|39237.2|39197.2|39227.2|39187.2|1
1643104300000|2022-01-25 09:51:40|39222.2|39182.2|39222.2|39182.2|39222.2|39182.2|39222.2|39182.2|8
1643104310000|2022-01-25 09:51:50|39219.6|39179.6|39219.6|39179.6|39219.6|39179.6|39219.6|39179.6|0
1643104320000|2022-01-25 09:52:00|39217.2|39177.2|39222.2|39182.2|39222.2|39182.2|39217.2|39177.2|1
1643104330000|2022-01-25 09:52:10|39227.2|39187.2|39222.2|39182.2|39227.2|39187.2|39222.2|39182.2|0
1643104370000|2022-01-25 09:52:50|39219.6|39179.6|39219.6|39179.6|39219.6|39179.6|39217.2|39177.2|1
1643104380000|2022-01-25 09:53:00|39217.2|39177.2|39217.2|39177.2|39219.6|39179.6|39217.2|39177.2|1
1643104390000|2022-01-25 09:53:10|39219.6|39179.6|39219.6|39179.6|39219.6|39179.6|39219.6|39179.6|0
1643104420000|2022-01-25 09:53:40|39217.2|39177.2|39217.2|39177.2|39219.6|39179.6|39217.2|39177.2|1
1643104430000|2022-01-25 09:53:50|39207.2|39167.2|39207.2|39167.2|39212.2|39172.2|39207.2|39167.2|3
1643104440000|2022-01-25 09:54:00|39209.6|39169.6|39202.2|39162.2|39209.6|39169.6|39197.2|39157.2|2
1643104450000|2022-01-25 09:54:10|39199.6|39159.6|39202.2|39162.2|39202.2|39162.2|39199.6|39159.6|0
1643104460000|2022-01-25 09:54:20|39197.2|39157.2|39187.2|39147.2|39199.8|39159.8|39187.2|39147.2|0
1643104470000|2022-01-25 09:54:30|39189.6|39149.6|39192.2|39152.2|39192.2|39152.2|39189.6|39149.6|0
1643104480000|2022-01-25 09:54:40|39187.2|39147.2|39187.2|39147.2|39192.2|39152.2|39187.2|39147.2|1
1643104490000|2022-01-25 09:54:50|39192.2|39152.2|39194.8|39154.8|39194.8|39154.8|39192.2|39152.2|1
1643104500000|2022-01-25 09:55:00|39197.2|39157.2|39192.2|39152.2|39197.2|39157.2|39189.6|39149.6|0
1643104510000|2022-01-25 09:55:10|39187.2|39147.2|39187.2|39147.2|39187.2|39147.2|39187.2|39147.2|0
1643104520000|2022-01-25 09:55:20|39192.2|39152.2|39187.2|39147.2|39192.2|39152.2|39187.2|39147.2|2
1643104560000|2022-01-25 09:56:00|39192.2|39152.2|39189.6|39149.6|39192.2|39152.2|39187.2|39147.2|2
1643104570000|2022-01-25 09:56:10|39187.2|39147.2|39192.2|39152.2|39192.2|39152.2|39187.2|39147.2|1
1643104580000|2022-01-25 09:56:20|39197.2|39157.2|39217.2|39177.2|39217.2|39177.2|39197.2|39157.2|6
1643104590000|2022-01-25 09:56:30|39214.8|39174.8|39212.2|39172.2|39217.2|39177.2|39212.2|39172.2|1
1643104610000|2022-01-25 09:56:50|39207.2|39167.2|39247.2|39207.2|39249.6|39209.6|39207.2|39167.2|2
1643104620000|2022-01-25 09:57:00|39252.2|39212.2|39252.2|39212.2|39252.2|39212.2|39249.6|39209.6|19
1643104630000|2022-01-25 09:57:10|39242.2|39202.2|39242.2|39202.2|39242.2|39202.2|39242.2|39202.2|2
1643104650000|2022-01-25 09:57:30|39237.2|39197.2|39232.2|39192.2|39237.2|39197.2|39232.2|39192.2|0
1643104720000|2022-01-25 09:58:40|39229.6|39189.6|39232.2|39192.2|39232.2|39192.2|39229.6|39189.6|0
1643104740000|2022-01-25 09:59:00|39227.2|39187.2|39232.2|39192.2|39232.2|39192.2|39227.2|39187.2|0
1643104750000|2022-01-25 09:59:10|39237.2|39197.2|39242.2|39202.2|39242.2|39202.2|39237.2|39197.2|0
1643104780000|2022-01-25 09:59:40|39239.6|39199.6|39237.2|39197.2|39239.6|39199.6|39237.2|39197.2|2
1643104790000|2022-01-25 09:59:50|39247.2|39207.2|39247.2|39207.2|39247.2|39207.2|39247.2|39207.2|4
1643104800000|2022-01-25 10:00:00|39249.6|39209.6|39252.2|39212.2|39254.6|39214.6|39249.6|39209.6|4
1643104810000|2022-01-25 10:00:10|||||||||2
1643104860000|2022-01-25 10:01:00|39254.6|39214.6|39267.2|39227.2|39269.6|39229.6|39254.6|39214.6|3
1643104870000|2022-01-25 10:01:10|39279.6|39239.6|39277.2|39237.2|39279.6|39239.6|39277.2|39237.2|1
1643104880000|2022-01-25 10:01:20|39282.2|39242.2|39282.2|39242.2|39282.2|39242.2|39282.2|39242.2|1
1643104900000|2022-01-25 10:01:40|39279.6|39239.6|39272.2|39232.2|39279.6|39239.6|39272.2|39232.2|2
1643104910000|2022-01-25 10:01:50|39269.6|39229.6|39272.2|39232.2|39272.2|39232.2|39267.2|39227.2|0
1643104920000|2022-01-25 10:02:00|39269.6|39229.6|39272.2|39232.2|39272.2|39232.2|39267.2|39227.2|0
1643104940000|2022-01-25 10:02:20|39259.6|39219.6|39259.6|39219.6|39262.2|39222.2|39257.2|39217.2|3
1643104950000|2022-01-25 10:02:30|39257.2|39217.2|39259.6|39219.6|39259.6|39219.6|39252.2|39212.2|1
1643104960000|2022-01-25 10:02:40|39257.2|39217.2|39262.2|39222.2|39269.6|39229.6|39257.2|39217.2|1
1643105000000|2022-01-25 10:03:20|39259.6|39219.6|39262.2|39222.2|39262.2|39222.2|39259.6|39219.6|0
1643105010000|2022-01-25 10:03:30|39264.6|39224.6|39272.2|39232.2|39272.2|39232.2|39262.2|39222.2|0
1643105020000|2022-01-25 10:03:40|39254.6|39214.6|39252.2|39212.2|39254.6|39214.6|39252.2|39212.2|5
1643105030000|2022-01-25 10:03:50|39249.6|39209.6|39242.2|39202.2|39249.6|39209.6|39242.2|39202.2|0
1643105040000|2022-01-25 10:04:00|39252.2|39212.2|39252.2|39212.2|39252.2|39212.2|39252.2|39212.2|1
1643105050000|2022-01-25 10:04:10|39249.6|39209.6|39242.2|39202.2|39249.6|39209.6|39242.2|39202.2|0
1643105060000|2022-01-25 10:04:20|39244.6|39204.6|39242.2|39202.2|39247|39207|39242.2|39202.2|0
1643105110000|2022-01-25 10:05:10|39239.6|39199.6|39232.2|39192.2|39242.2|39202.2|39232.2|39192.2|0
1643105160000|2022-01-25 10:06:00|39242.2|39202.2|39242.2|39202.2|39242.2|39202.2|39242.2|39202.2|0
1643105200000|2022-01-25 10:06:40|39239.6|39199.6|39239.6|39199.6|39239.6|39199.6|39239.6|39199.6|0
1643105210000|2022-01-25 10:06:50|39242.2|39202.2|39242.2|39202.2|39242.2|39202.2|39242.2|39202.2|2
1643105220000|2022-01-25 10:07:00|39247.2|39207.2|39252.2|39212.2|39252.2|39212.2|39247.2|39207.2|1
1643105250000|2022-01-25 10:07:30|39249.6|39209.6|39242.2|39202.2|39249.6|39209.6|39242.2|39202.2|0
1643105290000|2022-01-25 10:08:10|39247.2|39207.2|39252.2|39212.2|39252.2|39212.2|39247.2|39207.2|1
1643105310000|2022-01-25 10:08:30|39249.6|39209.6|39257.2|39217.2|39257.2|39217.2|39249.6|39209.6|0
1643105330000|2022-01-25 10:08:50|39259.6|39219.6|39267.2|39227.2|39267.2|39227.2|39259.6|39219.6|1
1643105340000|2022-01-25 10:09:00|39262.2|39222.2|39262.2|39222.2|39262.2|39222.2|39262.2|39222.2|1
1643105350000|2022-01-25 10:09:10|39267.2|39227.2|39267.2|39227.2|39267.2|39227.2|39267.2|39227.2|0
1643105370000|2022-01-25 10:09:30|39262.2|39222.2|39262.2|39222.2|39262.2|39222.2|39262.2|39222.2|2
1643105380000|2022-01-25 10:09:40|||||||||2
1643105390000|2022-01-25 10:09:50|39267.2|39227.2|39267.2|39227.2|39267.2|39227.2|39267.2|39227.2|0
1643105400000|2022-01-25 10:10:00|39272.2|39232.2|39269.6|39229.6|39272.2|39232.2|39269.6|39229.6|0
1643105410000|2022-01-25 10:10:10|39267.2|39227.2|39267.2|39227.2|39267.2|39227.2|39267.2|39227.2|0
1643105420000|2022-01-25 10:10:20|39262.2|39222.2|39262.2|39222.2|39262.2|39222.2|39262.2|39222.2|1
1643105430000|2022-01-25 10:10:30|||||||||1
1643105470000|2022-01-25 10:11:10|39257.2|39217.2|39259.6|39219.6|39262.2|39222.2|39257.2|39217.2|0
1643105480000|2022-01-25 10:11:20|39257.2|39217.2|39252.2|39212.2|39257.2|39217.2|39252.2|39212.2|2
1643105490000|2022-01-25 10:11:30|39247.2|39207.2|39247.2|39207.2|39247.2|39207.2|39247.2|39207.2|0
1643105510000|2022-01-25 10:11:50|39252.2|39212.2|39252.2|39212.2|39252.2|39212.2|39252.2|39212.2|3
1643105530000|2022-01-25 10:12:10|39257.2|39217.2|39257.2|39217.2|39257.2|39217.2|39257.2|39217.2|1
1643105550000|2022-01-25 10:12:30|39249.8|39209.8|39249.8|39209.8|39249.8|39209.8|39249.8|39209.8|0
1643105560000|2022-01-25 10:12:40|39252.2|39212.2|39247.2|39207.2|39252.2|39212.2|39247.2|39207.2|0
1643105570000|2022-01-25 10:12:50|39239.8|39199.8|39242.2|39202.2|39242.2|39202.2|39239.8|39199.8|0
1643105580000|2022-01-25 10:13:00|39239.8|39199.8|39247.2|39207.2|39247.2|39207.2|39239.8|39199.8|0
1643105600000|2022-01-25 10:13:20|39237.2|39197.2|39237.2|39197.2|39237.2|39197.2|39237.2|39197.2|1
1643105630000|2022-01-25 10:13:50|39239.8|39199.8|39237.2|39197.2|39239.8|39199.8|39237.2|39197.2|0
1643105640000|2022-01-25 10:14:00|39239.8|39199.8|39239.8|39199.8|39239.8|39199.8|39237.2|39197.2|0
1643105650000|2022-01-25 10:14:10|39237.2|39197.2|39239.8|39199.8|39239.8|39199.8|39237.2|39197.2|0
1643105660000|2022-01-25 10:14:20|39237.2|39197.2|39237.2|39197.2|39237.2|39197.2|39237.2|39197.2|0
1643105680000|2022-01-25 10:14:40|39232.2|39192.2|39229.6|39189.6|39232.2|39192.2|39229.6|39189.6|1
1643105690000|2022-01-25 10:14:50|39227.2|39187.2|39227.2|39187.2|39227.2|39187.2|39227.2|39187.2|0
1643105700000|2022-01-25 10:15:00|39229.6|39189.6|39229.6|39189.6|39229.6|39189.6|39227.2|39187.2|0
1643105710000|2022-01-25 10:15:10|39227.2|39187.2|39229.6|39189.6|39229.6|39189.6|39227.2|39187.2|0
1643105720000|2022-01-25 10:15:20|39227.2|39187.2|39227.2|39187.2|39227.2|39187.2|39227.2|39187.2|1
1643105740000|2022-01-25 10:15:40|39232.2|39192.2|39232.2|39192.2|39232.2|39192.2|39232.2|39192.2|1
1643105750000|2022-01-25 10:15:50|39229.6|39189.6|39229.6|39189.6|39229.6|39189.6|39227.2|39187.2|0
1643105760000|2022-01-25 10:16:00|39232.2|39192.2|39249.8|39209.8|39249.8|39209.8|39232.2|39192.2|6
1643105790000|2022-01-25 10:16:30|39247.2|39207.2|39242.2|39202.2|39247.2|39207.2|39237.2|39197.2|1
1643105800000|2022-01-25 10:16:40|39232.2|39192.2|39232.2|39192.2|39232.2|39192.2|39232.2|39192.2|1
1643105880000|2022-01-25 10:18:00|39242.2|39202.2|39242.2|39202.2|39242.2|39202.2|39242.2|39202.2|2
1643105890000|2022-01-25 10:18:10|39237.2|39197.2|39242.2|39202.2|39242.2|39202.2|39237.2|39197.2|0
1643105910000|2022-01-25 10:18:30|39239.6|39199.6|39227.2|39187.2|39239.6|39199.6|39227.2|39187.2|3
1643105920000|2022-01-25 10:18:40|39222.2|39182.2|39217.2|39177.2|39222.2|39182.2|39217.2|39177.2|0
1643105940000|2022-01-25 10:19:00|39219.6|39179.6|39209.6|39169.6|39219.6|39179.6|39209.6|39169.6|0
1643105950000|2022-01-25 10:19:10|39207.2|39167.2|39199.6|39159.6|39207.2|39167.2|39197.2|39157.2|0
1643105960000|2022-01-25 10:19:20|39212.2|39172.2|39212.2|39172.2|39212.2|39172.2|39207.2|39167.2|4
1643105970000|2022-01-25 10:19:30|39209.6|39169.6|39212.2|39172.2|39212.2|39172.2|39209.6|39169.6|1
1643106000000|2022-01-25 10:20:00|39214.8|39174.8|39222.2|39182.2|39222.2|39182.2|39214.8|39174.8|0
1643106030000|2022-01-25 10:20:30|39219.8|39179.8|39212.2|39172.2|39219.8|39179.8|39212.2|39172.2|0
1643106040000|2022-01-25 10:20:40|39214.6|39174.6|39217.2|39177.2|39217.2|39177.2|39214.6|39174.6|0
1643106120000|2022-01-25 10:22:00|39212.2|39172.2|39212.2|39172.2|39212.2|39172.2|39207.2|39167.2|0
1643106180000|2022-01-25 10:23:00|39214.6|39174.6|39212.2|39172.2|39214.6|39174.6|39212.2|39172.2|0
1643106210000|2022-01-25 10:23:30|||||||||2
1643106250000|2022-01-25 10:24:10|39222.2|39182.2|39222.2|39182.2|39222.2|39182.2|39222.2|39182.2|2
1643106270000|2022-01-25 10:24:30|39219.6|39179.6|39219.6|39179.6|39219.6|39179.6|39219.6|39179.6|0
1643106340000|2022-01-25 10:25:40|39217.2|39177.2|39219.6|39179.6|39219.6|39179.6|39209.6|39169.6|1
1643106350000|2022-01-25 10:25:50|39217.2|39177.2|39217.2|39177.2|39217.2|39177.2|39217.2|39177.2|0
1643106360000|2022-01-25 10:26:00|39222.2|39182.2|39219.8|39179.8|39222.2|39182.2|39219.8|39179.8|3
1643106390000|2022-01-25 10:26:30|39217.2|39177.2|39217.2|39177.2|39217.2|39177.2|39217.2|39177.2|0
1643106470000|2022-01-25 10:27:50|39219.6|39179.6|39219.6|39179.6|39219.6|39179.6|39219.6|39179.6|0
1643106480000|2022-01-25 10:28:00|39222.2|39182.2|39219.8|39179.8|39222.2|39182.2|39219.8|39179.8|2
1643106530000|2022-01-25 10:28:50|39217.2|39177.2|39209.8|39169.8|39217.2|39177.2|39207.2|39167.2|1
1643106540000|2022-01-25 10:29:00|39212.2|39172.2|39212.2|39172.2|39212.2|39172.2|39207.2|39167.2|0
1643106560000|2022-01-25 10:29:20|39209.6|39169.6|39212.2|39172.2|39212.2|39172.2|39209.6|39169.6|0
1643106610000|2022-01-25 10:30:10|39214.6|39174.6|39212.2|39172.2|39214.6|39174.6|39212.2|39172.2|0
1643106640000|2022-01-25 10:30:40|39222.2|39182.2|39217.2|39177.2|39222.2|39182.2|39217.2|39177.2|0
1643106650000|2022-01-25 10:30:50|39219.8|39179.8|39219.6|39179.6|39219.8|39179.8|39219.6|39179.6|0
1643106660000|2022-01-25 10:31:00|39217.2|39177.2|39199.6|39159.6|39217.2|39177.2|39199.6|39159.6|10
1643106670000|2022-01-25 10:31:10|39197.2|39157.2|39197.2|39157.2|39197.2|39157.2|39197.2|39157.2|0
1643106710000|2022-01-25 10:31:50|39194.8|39154.8|39192.2|39152.2|39194.8|39154.8|39192.2|39152.2|1
1643106720000|2022-01-25 10:32:00|39194.6|39154.6|39202.2|39162.2|39202.2|39162.2|39194.6|39154.6|1
1643106730000|2022-01-25 10:32:10|39204.8|39164.8|39207.2|39167.2|39209.6|39169.6|39204.8|39164.8|0
1643106750000|2022-01-25 10:32:30|39209.6|39169.6|39207.2|39167.2|39209.6|39169.6|39207.2|39167.2|0
1643106780000|2022-01-25 10:33:00|39202.2|39162.2|39202.2|39162.2|39202.2|39162.2|39202.2|39162.2|3
1643106810000|2022-01-25 10:33:30|39209.6|39169.6|39209.6|39169.6|39209.6|39169.6|39209.6|39169.6|0
1643106820000|2022-01-25 10:33:40|39212.2|39172.2|39212.2|39172.2|39212.2|39172.2|39212.2|39172.2|0
1643106830000|2022-01-25 10:33:50|39217.2|39177.2|39212.2|39172.2|39219.6|39179.6|39212.2|39172.2|0
1643106840000|2022-01-25 10:34:00|39214.6|39174.6|39212.2|39172.2|39214.6|39174.6|39212.2|39172.2|0
1643106890000|2022-01-25 10:34:50|39207.2|39167.2|39212.2|39172.2|39212.2|39172.2|39207.2|39167.2|0
1643106900000|2022-01-25 10:35:00|39207.2|39167.2|39212.2|39172.2|39212.2|39172.2|39204.6|39164.6|0
1643107000000|2022-01-25 10:36:40|39214.6|39174.6|39214.6|39174.6|39214.6|39174.6|39212.2|39172.2|0
1643107020000|2022-01-25 10:37:00|39222|39182|39209.6|39169.6|39222|39182|39207.2|39167.2|0
1643107060000|2022-01-25 10:37:40|39202.2|39162.2|39202.2|39162.2|39202.2|39162.2|39202.2|39162.2|2
1643107100000|2022-01-25 10:38:20|39207|39167|39204.6|39164.6|39207|39167|39204.6|39164.6|0
1643107110000|2022-01-25 10:38:30|39202.2|39162.2|39202.2|39162.2|39202.2|39162.2|39202.2|39162.2|0
1643107130000|2022-01-25 10:38:50|39199.6|39159.6|39199.6|39159.6|39199.6|39159.6|39199.6|39159.6|0
1643107140000|2022-01-25 10:39:00|39194.6|39154.6|39199.6|39159.6|39199.6|39159.6|39194.6|39154.6|5
1643107200000|2022-01-25 10:40:00|39202.2|39162.2|39202.2|39162.2|39202.2|39162.2|39202.2|39162.2|3
1643107210000|2022-01-25 10:40:10|39199.6|39159.6|39204.6|39164.6|39204.6|39164.6|39199.6|39159.6|1
1643107240000|2022-01-25 10:40:40|39214.6|39174.6|39214.6|39174.6|39214.6|39174.6|39214.6|39174.6|0
1643107260000|2022-01-25 10:41:00|39202.2|39162.2|39202.2|39162.2|39202.2|39162.2|39202.2|39162.2|0
1643107270000|2022-01-25 10:41:10|||||||||1
1643107290000|2022-01-25 10:41:30|39202.1|39162.1|39204.6|39164.6|39204.6|39164.6|39202.1|39162.1|0
1643107320000|2022-01-25 10:42:00|39202.1|39162.1|39202.1|39162.1|39202.1|39162.1|39202.1|39162.1|0
1643107340000|2022-01-25 10:42:20|39199.6|39159.6|39199.6|39159.6|39199.6|39159.6|39199.6|39159.6|0
1643107370000|2022-01-25 10:42:50|39194.6|39154.6|39194.6|39154.6|39194.6|39154.6|39194.6|39154.6|6
1643107430000|2022-01-25 10:43:50|39192|39152|39194.6|39154.6|39194.6|39154.6|39192|39152|0
1643107480000|2022-01-25 10:44:40|39192.1|39152.1|39187|39147|39192.1|39152.1|39187|39147|0
1643107500000|2022-01-25 10:45:00|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|0
1643107550000|2022-01-25 10:45:50|39189.6|39149.6|39189.6|39149.6|39189.6|39149.6|39189.6|39149.6|0
1643107570000|2022-01-25 10:46:10|39187.1|39147.1|39189.6|39149.6|39189.6|39149.6|39187.1|39147.1|0
1643107580000|2022-01-25 10:46:20|39194.6|39154.6|39192.1|39152.1|39194.6|39154.6|39192.1|39152.1|0
1643107620000|2022-01-25 10:47:00|39189.6|39149.6|39192.1|39152.1|39192.1|39152.1|39189.6|39149.6|0
1643107730000|2022-01-25 10:48:50|39189.6|39149.6|39189.6|39149.6|39189.6|39149.6|39189.6|39149.6|0
1643107750000|2022-01-25 10:49:10|39189.5|39149.5|39189.5|39149.5|39189.5|39149.5|39189.5|39149.5|0
1643107780000|2022-01-25 10:49:40|39199.5|39159.5|39192.1|39152.1|39199.5|39159.5|39192.1|39152.1|1
1643107800000|2022-01-25 10:50:00|39194.5|39154.5|39194.5|39154.5|39194.5|39154.5|39194.5|39154.5|0
1643107810000|2022-01-25 10:50:10|39202.1|39162.1|39199.5|39159.5|39202.1|39162.1|39199.5|39159.5|0
1643107860000|2022-01-25 10:51:00|39197|39157|39194.5|39154.5|39197|39157|39194.5|39154.5|0
1643107870000|2022-01-25 10:51:10|39197|39157|39197|39157|39197|39157|39197|39157|0
1643107910000|2022-01-25 10:51:50|39189.5|39149.5|39189.5|39149.5|39189.5|39149.5|39189.5|39149.5|0
1643107920000|2022-01-25 10:52:00|39192.1|39152.1|39194.5|39154.5|39194.5|39154.5|39192.1|39152.1|0
1643107960000|2022-01-25 10:52:40|39192|39152|39184.5|39144.5|39192|39152|39184.5|39144.5|1
1643107980000|2022-01-25 10:53:00|39179.5|39139.5|39167.1|39127.1|39179.5|39139.5|39167.1|39127.1|2
1643108000000|2022-01-25 10:53:20|39159.5|39119.5|39149.5|39109.5|39159.5|39119.5|39149.5|39109.5|4
1643108010000|2022-01-25 10:53:30|39154.5|39114.5|39152.1|39112.1|39154.5|39114.5|39152.1|39112.1|6
1643108030000|2022-01-25 10:53:50|39159.5|39119.5|39157|39117|39159.5|39119.5|39154.5|39114.5|1
1643108060000|2022-01-25 10:54:20|39154.5|39114.5|39152.1|39112.1|39154.5|39114.5|39152.1|39112.1|0
1643108070000|2022-01-25 10:54:30|39147.1|39107.1|39147.1|39107.1|39147.1|39107.1|39147.1|39107.1|0
1643108080000|2022-01-25 10:54:40|39149.5|39109.5|39162.1|39122.1|39162.1|39122.1|39149.5|39109.5|3
1643108110000|2022-01-25 10:55:10|39164.5|39124.5|39164.5|39124.5|39164.5|39124.5|39162.1|39122.1|0
1643108120000|2022-01-25 10:55:20|39167|39127|39182.1|39142.1|39182.1|39142.1|39167|39127|15
1643108130000|2022-01-25 10:55:30|39174.5|39134.5|39172.1|39132.1|39174.5|39134.5|39172.1|39132.1|0
1643108140000|2022-01-25 10:55:40|39169.5|39129.5|39172.1|39132.1|39172.1|39132.1|39169.5|39129.5|0
1643108150000|2022-01-25 10:55:50|39174.5|39134.5|39172.1|39132.1|39174.5|39134.5|39172.1|39132.1|0
1643108170000|2022-01-25 10:56:10|39174.5|39134.5|39174.5|39134.5|39174.5|39134.5|39174.5|39134.5|0
1643108180000|2022-01-25 10:56:20|39172.1|39132.1|39174.5|39134.5|39174.5|39134.5|39172.1|39132.1|0
1643108230000|2022-01-25 10:57:10|39177.1|39137.1|39179.5|39139.5|39179.5|39139.5|39177.1|39137.1|0
1643108240000|2022-01-25 10:57:20|39189.5|39149.5|39189.5|39149.5|39189.5|39149.5|39189.5|39149.5|1
1643108250000|2022-01-25 10:57:30|39194.5|39154.5|39194.5|39154.5|39194.5|39154.5|39194.5|39154.5|0
1643108350000|2022-01-25 10:59:10|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|0
1643108360000|2022-01-25 10:59:20|39189.5|39149.5|39189.5|39149.5|39189.5|39149.5|39189.5|39149.5|0
1643108380000|2022-01-25 10:59:40|39192.1|39152.1|39199.5|39159.5|39199.5|39159.5|39192.1|39152.1|0
1643108390000|2022-01-25 10:59:50|39202.1|39162.1|39202.1|39162.1|39202.1|39162.1|39202.1|39162.1|2
1643108410000|2022-01-25 11:00:10|39199.5|39159.5|39199.5|39159.5|39199.5|39159.5|39199.5|39159.5|0
1643108430000|2022-01-25 11:00:30|39202.1|39162.1|39202.1|39162.1|39202.1|39162.1|39202.1|39162.1|0
1643108450000|2022-01-25 11:00:50|39204.5|39164.5|39202.1|39162.1|39204.5|39164.5|39202.1|39162.1|0
1643108510000|2022-01-25 11:01:50|39204.5|39164.5|39202.1|39162.1|39204.5|39164.5|39202.1|39162.1|0
1643108520000|2022-01-25 11:02:00|39212.1|39172.1|39212.1|39172.1|39212.1|39172.1|39212.1|39172.1|4
1643108530000|2022-01-25 11:02:10|39214.5|39174.5|39212.1|39172.1|39214.5|39174.5|39212.1|39172.1|0
1643108540000|2022-01-25 11:02:20|39214.5|39174.5|39212.1|39172.1|39214.5|39174.5|39212.1|39172.1|0
1643108570000|2022-01-25 11:02:50|39209.5|39169.5|39202.1|39162.1|39209.5|39169.5|39202.1|39162.1|1
1643108580000|2022-01-25 11:03:00|39199.5|39159.5|39199.5|39159.5|39199.5|39159.5|39199.5|39159.5|0
1643108590000|2022-01-25 11:03:10|39204.5|39164.5|39202.1|39162.1|39204.5|39164.5|39202.1|39162.1|2
1643108610000|2022-01-25 11:03:30|39204.5|39164.5|39199.5|39159.5|39204.5|39164.5|39199.5|39159.5|1
1643108670000|2022-01-25 11:04:30|||||||||1
1643108700000|2022-01-25 11:05:00|39189.5|39149.5|39189.5|39149.5|39189.5|39149.5|39189.5|39149.5|2
1643108720000|2022-01-25 11:05:20|39187.1|39147.1|39187.1|39147.1|39187.1|39147.1|39187.1|39147.1|1
1643108730000|2022-01-25 11:05:30|39189.5|39149.5|39172.1|39132.1|39189.5|39149.5|39172.1|39132.1|4
1643108740000|2022-01-25 11:05:40|39169.5|39129.5|39169.5|39129.5|39172.1|39132.1|39169.5|39129.5|1
1643108750000|2022-01-25 11:05:50|39172.1|39132.1|39174.5|39134.5|39174.5|39134.5|39172.1|39132.1|2
1643108760000|2022-01-25 11:06:00|39172.1|39132.1|39172.1|39132.1|39172.1|39132.1|39172.1|39132.1|0
1643108780000|2022-01-25 11:06:20|39169.5|39129.5|39159.5|39119.5|39169.5|39129.5|39159.5|39119.5|0
1643108790000|2022-01-25 11:06:30|39156.9|39116.9|39152.1|39112.1|39156.9|39116.9|39152.1|39112.1|0
1643108800000|2022-01-25 11:06:40|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|39147.1|39107.1|0
1643108820000|2022-01-25 11:07:00|39159.5|39119.5|39157.1|39117.1|39159.5|39119.5|39157.1|39117.1|2
1643108830000|2022-01-25 11:07:10|39154.5|39114.5|39157.1|39117.1|39157.1|39117.1|39152.1|39112.1|0
1643108850000|2022-01-25 11:07:30|39152.1|39112.1|39152.1|39112.1|39152.1|39112.1|39152.1|39112.1|0
1643108860000|2022-01-25 11:07:40|39157.1|39117.1|39159.5|39119.5|39159.5|39119.5|39157.1|39117.1|0
1643108880000|2022-01-25 11:08:00|39152.1|39112.1|39152.1|39112.1|39152.1|39112.1|39152.1|39112.1|0
1643108890000|2022-01-25 11:08:10|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|39147.1|39107.1|0
1643108900000|2022-01-25 11:08:20|39151.9|39111.9|39151.9|39111.9|39151.9|39111.9|39151.9|39111.9|0
1643108980000|2022-01-25 11:09:40|39167.1|39127.1|39169.5|39129.5|39169.5|39129.5|39167.1|39127.1|4
1643109020000|2022-01-25 11:10:20|||||||||1
1643109040000|2022-01-25 11:10:40|39179.5|39139.5|39181.9|39141.9|39181.9|39141.9|39179.5|39139.5|1
1643109050000|2022-01-25 11:10:50|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|1
1643109070000|2022-01-25 11:11:10|39182.1|39142.1|39182.1|39142.1|39182.1|39142.1|39182.1|39142.1|0
1643109080000|2022-01-25 11:11:20|39179.5|39139.5|39179.5|39139.5|39179.5|39139.5|39179.5|39139.5|0
1643109090000|2022-01-25 11:11:30|39174.5|39134.5|39174.5|39134.5|39174.5|39134.5|39174.5|39134.5|0
1643109100000|2022-01-25 11:11:40|39169.5|39129.5|39167.1|39127.1|39169.5|39129.5|39167.1|39127.1|0
1643109110000|2022-01-25 11:11:50|39162.1|39122.1|39162.1|39122.1|39162.1|39122.1|39162.1|39122.1|1
1643109120000|2022-01-25 11:12:00|39154.5|39114.5|39159.5|39119.5|39159.5|39119.5|39154.5|39114.5|0
1643109130000|2022-01-25 11:12:10|39162.1|39122.1|39162.1|39122.1|39162.1|39122.1|39162.1|39122.1|0
1643109140000|2022-01-25 11:12:20|39159.5|39119.5|39162.1|39122.1|39162.1|39122.1|39159.5|39119.5|1
1643109150000|2022-01-25 11:12:30|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|0
1643109160000|2022-01-25 11:12:40|39157.1|39117.1|39159.5|39119.5|39159.5|39119.5|39157.1|39117.1|0
1643109170000|2022-01-25 11:12:50|39154.5|39114.5|39157.1|39117.1|39157.1|39117.1|39154.5|39114.5|0
1643109180000|2022-01-25 11:13:00|39159.5|39119.5|39151.9|39111.9|39159.5|39119.5|39151.9|39111.9|1
1643109210000|2022-01-25 11:13:30|39156.9|39116.9|39159.5|39119.5|39159.5|39119.5|39156.9|39116.9|1
1643109230000|2022-01-25 11:13:50|39161.9|39121.9|39161.9|39121.9|39161.9|39121.9|39161.9|39121.9|0
1643109240000|2022-01-25 11:14:00|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|1
1643109250000|2022-01-25 11:14:10|39166.9|39126.9|39164.5|39124.5|39166.9|39126.9|39162.1|39122.1|0
1643109270000|2022-01-25 11:14:30|39166.9|39126.9|39162.1|39122.1|39166.9|39126.9|39162.1|39122.1|0
1643109280000|2022-01-25 11:14:40|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|0
1643109300000|2022-01-25 11:15:00|39166.9|39126.9|39172.1|39132.1|39174.5|39134.5|39166.9|39126.9|2
1643109330000|2022-01-25 11:15:30|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|0
1643109340000|2022-01-25 11:15:40|39162.1|39122.1|39159.5|39119.5|39162.1|39122.1|39159.5|39119.5|0
1643109370000|2022-01-25 11:16:10|39156.9|39116.9|39159.5|39119.5|39159.5|39119.5|39156.9|39116.9|0
1643109380000|2022-01-25 11:16:20|39156.9|39116.9|39159.5|39119.5|39159.5|39119.5|39156.9|39116.9|0
1643109400000|2022-01-25 11:16:40|39156.9|39116.9|39156.9|39116.9|39156.9|39116.9|39151.9|39111.9|1
1643109410000|2022-01-25 11:16:50|39166.9|39126.9|39166.9|39126.9|39166.9|39126.9|39166.9|39126.9|0
1643109440000|2022-01-25 11:17:20|39164.3|39124.3|39159.5|39119.5|39164.3|39124.3|39159.5|39119.5|0
1643109450000|2022-01-25 11:17:30|39156.9|39116.9|39156.9|39116.9|39156.9|39116.9|39156.9|39116.9|0
1643109460000|2022-01-25 11:17:40|39151.9|39111.9|39159.5|39119.5|39159.5|39119.5|39151.9|39111.9|1
1643109480000|2022-01-25 11:18:00|39161.9|39121.9|39161.9|39121.9|39166.9|39126.9|39161.9|39121.9|0
1643109490000|2022-01-25 11:18:10|39159.5|39119.5|39162.1|39122.1|39162.1|39122.1|39159.5|39119.5|1
1643109520000|2022-01-25 11:18:40|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|0
1643109530000|2022-01-25 11:18:50|39161.9|39121.9|39182.1|39142.1|39182.1|39142.1|39161.9|39121.9|3
1643109550000|2022-01-25 11:19:10|39179.5|39139.5|39172.1|39132.1|39179.5|39139.5|39172.1|39132.1|0
1643109590000|2022-01-25 11:19:50|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|0
1643109630000|2022-01-25 11:20:30|39164.5|39124.5|39166.9|39126.9|39169.5|39129.5|39164.3|39124.3|1
1643109640000|2022-01-25 11:20:40|39161.9|39121.9|39161.9|39121.9|39161.9|39121.9|39161.9|39121.9|0
1643109660000|2022-01-25 11:21:00|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|1
1643109690000|2022-01-25 11:21:30|39154.5|39114.5|39159.5|39119.5|39159.5|39119.5|39151.9|39111.9|1
1643109700000|2022-01-25 11:21:40|||||||||1
1643109710000|2022-01-25 11:21:50|39161.9|39121.9|39161.9|39121.9|39161.9|39121.9|39161.9|39121.9|0
1643109720000|2022-01-25 11:22:00|39162.1|39122.1|39162.1|39122.1|39162.1|39122.1|39162.1|39122.1|1
1643109730000|2022-01-25 11:22:10|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|0
1643109740000|2022-01-25 11:22:20|39164.5|39124.5|39161.9|39121.9|39166.9|39126.9|39161.9|39121.9|0
1643109750000|2022-01-25 11:22:30|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|0
1643109820000|2022-01-25 11:23:40|39176.9|39136.9|39172.1|39132.1|39176.9|39136.9|39172.1|39132.1|3
1643109840000|2022-01-25 11:24:00|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|0
1643109880000|2022-01-25 11:24:40|39176.9|39136.9|39172.1|39132.1|39176.9|39136.9|39172.1|39132.1|1
1643109890000|2022-01-25 11:24:50|39169.5|39129.5|39179.5|39139.5|39179.5|39139.5|39169.5|39129.5|1
1643109920000|2022-01-25 11:25:20|39182.1|39142.1|39182.1|39142.1|39182.1|39142.1|39182.1|39142.1|1
1643109930000|2022-01-25 11:25:30|39179.5|39139.5|39179.5|39139.5|39179.5|39139.5|39179.5|39139.5|0
1643109940000|2022-01-25 11:25:40|||||||||3
1643109950000|2022-01-25 11:25:50|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|4
1643109960000|2022-01-25 11:26:00|39171.9|39131.9|39169.5|39129.5|39171.9|39131.9|39169.5|39129.5|3
1643109970000|2022-01-25 11:26:10|39166.9|39126.9|39166.9|39126.9|39166.9|39126.9|39164.5|39124.5|1
1643110000000|2022-01-25 11:26:40|39169.5|39129.5|39176.9|39136.9|39176.9|39136.9|39169.5|39129.5|3
1643110010000|2022-01-25 11:26:50|39179.5|39139.5|39176.9|39136.9|39179.5|39139.5|39176.9|39136.9|2
1643110020000|2022-01-25 11:27:00|39186.9|39146.9|39182.1|39142.1|39186.9|39146.9|39182.1|39142.1|3
1643110030000|2022-01-25 11:27:10|39189.5|39149.5|39182.1|39142.1|39189.5|39149.5|39182.1|39142.1|0
1643110040000|2022-01-25 11:27:20|39184.5|39144.5|39189.5|39149.5|39189.5|39149.5|39184.5|39144.5|2
1643110060000|2022-01-25 11:27:40|39179.5|39139.5|39179.5|39139.5|39179.5|39139.5|39179.5|39139.5|0
1643110070000|2022-01-25 11:27:50|39182.1|39142.1|39182.1|39142.1|39182.1|39142.1|39182.1|39142.1|0
1643110080000|2022-01-25 11:28:00|39186.9|39146.9|39184.5|39144.5|39186.9|39146.9|39184.5|39144.5|2
1643110090000|2022-01-25 11:28:10|39182.1|39142.1|39182.1|39142.1|39182.1|39142.1|39182.1|39142.1|0
1643110100000|2022-01-25 11:28:20|39186.9|39146.9|39186.9|39146.9|39186.9|39146.9|39186.9|39146.9|0
1643110110000|2022-01-25 11:28:30|39184.5|39144.5|39184.5|39144.5|39194.5|39154.5|39184.5|39144.5|0
1643110130000|2022-01-25 11:28:50|39186.9|39146.9|39182.1|39142.1|39186.9|39146.9|39181.9|39141.9|0
1643110140000|2022-01-25 11:29:00|39184.5|39144.5|39184.5|39144.5|39184.5|39144.5|39184.5|39144.5|0
1643110150000|2022-01-25 11:29:10|39182.1|39142.1|39182.1|39142.1|39182.1|39142.1|39182.1|39142.1|0
1643110170000|2022-01-25 11:29:30|39184.5|39144.5|39182.1|39142.1|39184.5|39144.5|39182.1|39142.1|0
1643110180000|2022-01-25 11:29:40|39177.1|39137.1|39177.1|39137.1|39177.1|39137.1|39177.1|39137.1|0
1643110190000|2022-01-25 11:29:50|39164.5|39124.5|39164.5|39124.5|39164.5|39124.5|39161.9|39121.9|2
1643110230000|2022-01-25 11:30:30|39174.5|39134.5|39174.5|39134.5|39174.5|39134.5|39174.5|39134.5|0
1643110240000|2022-01-25 11:30:40|39177.1|39137.1|39174.5|39134.5|39177.1|39137.1|39174.5|39134.5|1
1643110250000|2022-01-25 11:30:50|39171.9|39131.9|39171.9|39131.9|39171.9|39131.9|39171.9|39131.9|0
1643110270000|2022-01-25 11:31:10|39169.5|39129.5|39162.1|39122.1|39169.5|39129.5|39162.1|39122.1|0
1643110280000|2022-01-25 11:31:20|39159.5|39119.5|39162.1|39122.1|39167.1|39127.1|39154.5|39114.5|10
1643110290000|2022-01-25 11:31:30|39164.5|39124.5|39162.1|39122.1|39164.5|39124.5|39162.1|39122.1|0
1643110300000|2022-01-25 11:31:40|39159.5|39119.5|39174.5|39134.5|39174.5|39134.5|39159.5|39119.5|1
1643110310000|2022-01-25 11:31:50|39177.1|39137.1|39182.1|39142.1|39182.1|39142.1|39177.1|39137.1|0
1643110320000|2022-01-25 11:32:00|39179.5|39139.5|39162.1|39122.1|39179.5|39139.5|39162.1|39122.1|1
1643110330000|2022-01-25 11:32:10|39154.5|39114.5|39154.5|39114.5|39154.5|39114.5|39154.5|39114.5|0
1643110340000|2022-01-25 11:32:20|39159.5|39119.5|39156.9|39116.9|39159.5|39119.5|39154.5|39114.5|0
1643110350000|2022-01-25 11:32:30|39164.5|39124.5|39154.5|39114.5|39164.5|39124.5|39154.5|39114.5|0
1643110370000|2022-01-25 11:32:50|39159.5|39119.5|39154.5|39114.5|39159.5|39119.5|39154.5|39114.5|1
1643110390000|2022-01-25 11:33:10|39164.5|39124.5|39162.1|39122.1|39164.5|39124.5|39162.1|39122.1|1
1643110400000|2022-01-25 11:33:20|39154.5|39114.5|39137.1|39097.1|39154.5|39114.5|39137.1|39097.1|5
1643110410000|2022-01-25 11:33:30|39132.1|39092.1|39122.1|39082.1|39132.1|39092.1|39122.1|39082.1|1
1643110430000|2022-01-25 11:33:50|39117.1|39077.1|39122.1|39082.1|39122.1|39082.1|39117.1|39077.1|61
1643110440000|2022-01-25 11:34:00|39124.5|39084.5|39122.1|39082.1|39124.5|39084.5|39122.1|39082.1|0
1643110450000|2022-01-25 11:34:10|39124.7|39084.7|39142.1|39102.1|39142.1|39102.1|39124.7|39084.7|0
1643110460000|2022-01-25 11:34:20|39144.7|39104.7|39142.1|39102.1|39152.1|39112.1|39142.1|39102.1|2
1643110480000|2022-01-25 11:34:40|39139.5|39099.5|39132.1|39092.1|39139.5|39099.5|39132.1|39092.1|1
1643110500000|2022-01-25 11:35:00|39137.1|39097.1|39142.1|39102.1|39142.1|39102.1|39137.1|39097.1|0
1643110510000|2022-01-25 11:35:10|39137.1|39097.1|39137.1|39097.1|39137.1|39097.1|39137.1|39097.1|0
1643110520000|2022-01-25 11:35:20|39134.5|39094.5|39122.1|39082.1|39134.5|39094.5|39122.1|39082.1|2
1643110540000|2022-01-25 11:35:40|39132.1|39092.1|39127.1|39087.1|39132.1|39092.1|39127.1|39087.1|0
1643110550000|2022-01-25 11:35:50|39122.1|39082.1|39122.1|39082.1|39122.1|39082.1|39122.1|39082.1|0
1643110560000|2022-01-25 11:36:00|39124.5|39084.5|39117.1|39077.1|39124.5|39084.5|39117.1|39077.1|0
1643110570000|2022-01-25 11:36:10|39122.1|39082.1|39122.1|39082.1|39122.1|39082.1|39117.1|39077.1|0
1643110590000|2022-01-25 11:36:30|39117.1|39077.1|39112.1|39072.1|39117.1|39077.1|39112.1|39072.1|3
1643110600000|2022-01-25 11:36:40|39109.5|39069.5|39112.1|39072.1|39112.1|39072.1|39107.1|39067.1|1
1643110610000|2022-01-25 11:36:50|39107.1|39067.1|39102.1|39062.1|39107.1|39067.1|39097.1|39057.1|1
1643110620000|2022-01-25 11:37:00|39097.1|39057.1|39102.1|39062.1|39104.5|39064.5|39097.1|39057.1|0
1643110630000|2022-01-25 11:37:10|39104.5|39064.5|39112.1|39072.1|39114.5|39074.5|39104.5|39064.5|0
1643110640000|2022-01-25 11:37:20|39114.5|39074.5|39122.1|39082.1|39122.1|39082.1|39114.5|39074.5|0
1643110670000|2022-01-25 11:37:50|39117.1|39077.1|39117.1|39077.1|39119.5|39079.5|39117.1|39077.1|0
1643110680000|2022-01-25 11:38:00|39112.1|39072.1|39112.1|39072.1|39112.1|39072.1|39112.1|39072.1|0
1643110700000|2022-01-25 11:38:20|39116.9|39076.9|39119.5|39079.5|39119.5|39079.5|39116.9|39076.9|0
1643110720000|2022-01-25 11:38:40|39117.1|39077.1|39119.5|39079.5|39119.5|39079.5|39117.1|39077.1|0
1643110740000|2022-01-25 11:39:00|39114.5|39074.5|39114.5|39074.5|39114.5|39074.5|39112.1|39072.1|1
1643110750000|2022-01-25 11:39:10|39111.9|39071.9|39109.5|39069.5|39111.9|39071.9|39109.5|39069.5|0
1643110790000|2022-01-25 11:39:50|39107.1|39067.1|39104.5|39064.5|39107.1|39067.1|39104.5|39064.5|2
1643110800000|2022-01-25 11:40:00|39101.9|39061.9|39099.5|39059.5|39101.9|39061.9|39097.1|39057.1|1
1643110810000|2022-01-25 11:40:10|39094.7|39054.7|39094.5|39054.5|39096.9|39056.9|39091.9|39051.9|4
1643110820000|2022-01-25 11:40:20|39091.9|39051.9|39092.1|39052.1|39094.5|39054.5|39089.5|39049.5|1
1643110830000|2022-01-25 11:40:30|39089.5|39049.5|39089.5|39049.5|39089.5|39049.5|39089.5|39049.5|0
1643110840000|2022-01-25 11:40:40|39087.1|39047.1|39099.5|39059.5|39099.5|39059.5|39087.1|39047.1|6
1643110850000|2022-01-25 11:40:50|39104.5|39064.5|39104.5|39064.5|39104.5|39064.5|39104.5|39064.5|1
1643110860000|2022-01-25 11:41:00|39102.1|39062.1|39102.1|39062.1|39102.1|39062.1|39102.1|39062.1|1
1643110870000|2022-01-25 11:41:10|39104.7|39064.7|39109.5|39069.5|39109.5|39069.5|39104.7|39064.7|0
1643110890000|2022-01-25 11:41:30|39112.1|39072.1|39112.1|39072.1|39116.9|39076.9|39112.1|39072.1|1
1643110910000|2022-01-25 11:41:50|39102.1|39062.1|39102.1|39062.1|39102.1|39062.1|39102.1|39062.1|2
1643110920000|2022-01-25 11:42:00|39097.1|39057.1|39102.1|39062.1|39104.5|39064.5|39097.1|39057.1|1
1643110940000|2022-01-25 11:42:20|39107.1|39067.1|39122.1|39082.1|39122.1|39082.1|39102.1|39062.1|3
1643110950000|2022-01-25 11:42:30|39127.1|39087.1|39129.5|39089.5|39129.5|39089.5|39122.1|39082.1|0
1643110960000|2022-01-25 11:42:40|39142.1|39102.1|39126.9|39086.9|39142.1|39102.1|39126.9|39086.9|4
1643110970000|2022-01-25 11:42:50|39122.1|39082.1|39132.1|39092.1|39132.1|39092.1|39119.5|39079.5|1
1643110980000|2022-01-25 11:43:00|39129.5|39089.5|39129.5|39089.5|39129.5|39089.5|39129.5|39089.5|0
1643111000000|2022-01-25 11:43:20|39122.1|39082.1|39119.5|39079.5|39122.1|39082.1|39119.5|39079.5|1
1643111010000|2022-01-25 11:43:30|39129.5|39089.5|39129.5|39089.5|39129.5|39089.5|39129.5|39089.5|1
1643111030000|2022-01-25 11:43:50|39134.5|39094.5|39136.9|39096.9|39136.9|39096.9|39134.5|39094.5|1
1643111040000|2022-01-25 11:44:00|39144.5|39104.5|39149.5|39109.5|39152.1|39112.1|39142.1|39102.1|1
1643111050000|2022-01-25 11:44:10|39146.9|39106.9|39139.5|39099.5|39149.5|39109.5|39139.5|39099.5|0
1643111060000|2022-01-25 11:44:20|39132.1|39092.1|39136.9|39096.9|39136.9|39096.9|39132.1|39092.1|2
1643111070000|2022-01-25 11:44:30|39134.5|39094.5|39142.1|39102.1|39142.1|39102.1|39134.5|39094.5|0
1643111090000|2022-01-25 11:44:50|39144.5|39104.5|39142.1|39102.1|39144.5|39104.5|39142.1|39102.1|0
1643111100000|2022-01-25 11:45:00|39139.5|39099.5|39132.1|39092.1|39139.5|39099.5|39132.1|39092.1|1
1643111110000|2022-01-25 11:45:10|39139.5|39099.5|39132.1|39092.1|39139.5|39099.5|39132.1|39092.1|0
1643111120000|2022-01-25 11:45:20|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|6
1643111130000|2022-01-25 11:45:30|39147.1|39107.1|39149.5|39109.5|39149.5|39109.5|39147.1|39107.1|0
1643111190000|2022-01-25 11:46:30|39159.5|39119.5|39152.1|39112.1|39159.5|39119.5|39152.1|39112.1|7
1643111210000|2022-01-25 11:46:50|39154.5|39114.5|39154.5|39114.5|39154.5|39114.5|39154.5|39114.5|0
1643111230000|2022-01-25 11:47:10|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|39154.5|39114.5|0
1643111240000|2022-01-25 11:47:20|39161.9|39121.9|39162.1|39122.1|39162.1|39122.1|39161.9|39121.9|4
1643111250000|2022-01-25 11:47:30|39177.1|39137.1|39179.5|39139.5|39179.5|39139.5|39177.1|39137.1|1
1643111260000|2022-01-25 11:47:40|||||||||1
1643111270000|2022-01-25 11:47:50|39182.1|39142.1|39182.1|39142.1|39182.1|39142.1|39182.1|39142.1|1
1643111280000|2022-01-25 11:48:00|39187.1|39147.1|39179.5|39139.5|39187.1|39147.1|39179.5|39139.5|1
1643111290000|2022-01-25 11:48:10|39169.5|39129.5|39169.5|39129.5|39177.1|39137.1|39162.1|39122.1|1
1643111300000|2022-01-25 11:48:20|39172.1|39132.1|39177.1|39137.1|39177.1|39137.1|39172.1|39132.1|1
1643111310000|2022-01-25 11:48:30|39172.1|39132.1|39172.1|39132.1|39172.1|39132.1|39172.1|39132.1|1
1643111320000|2022-01-25 11:48:40|39166.9|39126.9|39164.5|39124.5|39166.9|39126.9|39164.5|39124.5|0
1643111340000|2022-01-25 11:49:00|39167.1|39127.1|39172.1|39132.1|39172.1|39132.1|39167.1|39127.1|0
1643111360000|2022-01-25 11:49:20|39169.5|39129.5|39167.1|39127.1|39169.5|39129.5|39167.1|39127.1|0
1643111370000|2022-01-25 11:49:30|39164.6|39124.6|39154.5|39114.5|39164.6|39124.6|39149.5|39109.5|3
1643111380000|2022-01-25 11:49:40|39152.1|39112.1|39152.1|39112.1|39152.1|39112.1|39152.1|39112.1|0
1643111400000|2022-01-25 11:50:00|39142.1|39102.1|39132.1|39092.1|39142.1|39102.1|39129.5|39089.5|0
1643111410000|2022-01-25 11:50:10|39134.6|39094.6|39134.5|39094.5|39139.5|39099.5|39129.5|39089.5|0
1643111420000|2022-01-25 11:50:20|39137.1|39097.1|39146.9|39106.9|39149.5|39109.5|39137.1|39097.1|1
1643111440000|2022-01-25 11:50:40|39142.1|39102.1|39146.9|39106.9|39146.9|39106.9|39142.1|39102.1|0
1643111450000|2022-01-25 11:50:50|39144.5|39104.5|39144.5|39104.5|39144.5|39104.5|39144.5|39104.5|0
1643111460000|2022-01-25 11:51:00|39142.1|39102.1|39134.5|39094.5|39142.1|39102.1|39134.5|39094.5|0
1643111470000|2022-01-25 11:51:10|39136.9|39096.9|39154.5|39114.5|39154.5|39114.5|39136.9|39096.9|0
1643111480000|2022-01-25 11:51:20|39166.9|39126.9|39164.5|39124.5|39169.5|39129.5|39159.5|39119.5|25
1643111490000|2022-01-25 11:51:30|39162.1|39122.1|39162.1|39122.1|39172.1|39132.1|39162.1|39122.1|1
1643111500000|2022-01-25 11:51:40|39156.9|39116.9|39162.1|39122.1|39162.1|39122.1|39156.9|39116.9|0
1643111510000|2022-01-25 11:51:50|39172.1|39132.1|39162.1|39122.1|39172.1|39132.1|39159.6|39119.6|5
1643111520000|2022-01-25 11:52:00|39157.1|39117.1|39152.1|39112.1|39157.1|39117.1|39147.1|39107.1|2
1643111530000|2022-01-25 11:52:10|39152|39112|39152|39112|39152|39112|39147|39107|0
1643111540000|2022-01-25 11:52:20|39154.5|39114.5|39162|39122|39164.5|39124.5|39154.5|39114.5|0
1643111550000|2022-01-25 11:52:30|39152|39112|39162|39122|39172|39132|39152|39112|4
1643111560000|2022-01-25 11:52:40|39172|39132|39162|39122|39172|39132|39159.5|39119.5|6
1643111570000|2022-01-25 11:52:50|39159.5|39119.5|39162|39122|39169.5|39129.5|39159.5|39119.5|1
1643111580000|2022-01-25 11:53:00|39152|39112|39152|39112|39152|39112|39152|39112|0
1643111590000|2022-01-25 11:53:10|39159.5|39119.5|39152|39112|39159.5|39119.5|39152|39112|0
1643111600000|2022-01-25 11:53:20|39154.5|39114.5|39152|39112|39154.5|39114.5|39152|39112|0
1643111610000|2022-01-25 11:53:30|39162|39122|39162|39122|39162|39122|39162|39122|0
1643111620000|2022-01-25 11:53:40|39159.5|39119.5|39152|39112|39162|39122|39142|39102|9
1643111630000|2022-01-25 11:53:50|39149.5|39109.5|39142|39102|39149.5|39109.5|39142|39102|0
1643111640000|2022-01-25 11:54:00|39147|39107|39152|39112|39159.5|39119.5|39147|39107|0
1643111650000|2022-01-25 11:54:10|39154.5|39114.5|39154.5|39114.5|39154.5|39114.5|39154.5|39114.5|0
1643111660000|2022-01-25 11:54:20|39152|39112|39152|39112|39152|39112|39152|39112|0
1643111700000|2022-01-25 11:55:00|39154.5|39114.5|39152|39112|39154.5|39114.5|39152|39112|1
1643111730000|2022-01-25 11:55:30|39142|39102|39142|39102|39142|39102|39139.5|39099.5|0
1643111740000|2022-01-25 11:55:40|39149.5|39109.5|39142|39102|39149.5|39109.5|39142|39102|1
1643111750000|2022-01-25 11:55:50|39134.5|39094.5|39139.5|39099.5|39139.5|39099.5|39134.5|39094.5|0
1643111770000|2022-01-25 11:56:10|39146.9|39106.9|39142|39102|39149.5|39109.5|39142|39102|2
1643111790000|2022-01-25 11:56:30|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|0
1643111800000|2022-01-25 11:56:40|39159.5|39119.5|39177|39137|39177|39137|39159.5|39119.5|2
1643111810000|2022-01-25 11:56:50|39182|39142|39162|39122|39182|39142|39162|39122|3
1643111820000|2022-01-25 11:57:00|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|0
1643111830000|2022-01-25 11:57:10|39162|39122|39164.5|39124.5|39169.5|39129.5|39162|39122|0
1643111840000|2022-01-25 11:57:20|39166.9|39126.9|39166.9|39126.9|39174.5|39134.5|39162|39122|0
1643111850000|2022-01-25 11:57:30|39172|39132|39174.5|39134.5|39179.5|39139.5|39172|39132|0
1643111870000|2022-01-25 11:57:50|39172|39132|39174.5|39134.5|39174.5|39134.5|39172|39132|0
1643111880000|2022-01-25 11:58:00|39179.5|39139.5|39172|39132|39179.5|39139.5|39172|39132|0
1643111890000|2022-01-25 11:58:10|39174.5|39134.5|39164.5|39124.5|39174.5|39134.5|39164.5|39124.5|0
1643111940000|2022-01-25 11:59:00|39162|39122|39162|39122|39162|39122|39162|39122|0
1643111950000|2022-01-25 11:59:10|39167|39127|39169.5|39129.5|39174.5|39134.5|39164.5|39124.5|0
1643111960000|2022-01-25 11:59:20|39172|39132|39164.5|39124.5|39172|39132|39164.5|39124.5|0
1643111970000|2022-01-25 11:59:30|39162|39122|39164.5|39124.5|39164.5|39124.5|39162|39122|0
1643112000000|2022-01-25 12:00:00|39167|39127|39172|39132|39172|39132|39167|39127|0
1643112010000|2022-01-25 12:00:10|39174.5|39134.5|39172|39132|39174.5|39134.5|39172|39132|0
1643112030000|2022-01-25 12:00:30|39169.5|39129.5|39162|39122|39169.5|39129.5|39162|39122|0
1643112040000|2022-01-25 12:00:40|39164.5|39124.5|39172|39132|39172|39132|39164.5|39124.5|0
1643112050000|2022-01-25 12:00:50|39174.5|39134.5|39174.5|39134.5|39174.5|39134.5|39172|39132|0
1643112060000|2022-01-25 12:01:00|39179.5|39139.5|39182|39142|39182|39142|39172|39132|6
1643112110000|2022-01-25 12:01:50|39169.5|39129.5|39172|39132|39172|39132|39169.5|39129.5|6
1643112150000|2022-01-25 12:02:30|39169.5|39129.5|39187|39147|39187|39147|39169.5|39129.5|3
1643112160000|2022-01-25 12:02:40|39182|39142|39182|39142|39182|39142|39182|39142|0
1643112170000|2022-01-25 12:02:50|39172|39132|39162|39122|39172|39132|39162|39122|2
1643112180000|2022-01-25 12:03:00|39159.5|39119.5|39157|39117|39159.5|39119.5|39157|39117|0
1643112190000|2022-01-25 12:03:10|39151.9|39111.9|39152|39112|39152|39112|39149.4|39109.4|2
1643112210000|2022-01-25 12:03:30|39132|39092|39139.4|39099.4|39139.4|39099.4|39132|39092|5
1643112220000|2022-01-25 12:03:40|39132|39092|39139.4|39099.4|39139.4|39099.4|39132|39092|0
1643112230000|2022-01-25 12:03:50|39142|39102|39142|39102|39142|39102|39142|39102|0
1643112240000|2022-01-25 12:04:00|39152|39112|39152|39112|39152|39112|39152|39112|0
1643112250000|2022-01-25 12:04:10|39149.4|39109.4|39139.4|39099.4|39149.4|39109.4|39139.4|39099.4|2
1643112260000|2022-01-25 12:04:20|39142|39102|39142|39102|39142|39102|39142|39102|0
1643112310000|2022-01-25 12:05:10|39147|39107|39152|39112|39162|39122|39147|39107|1
1643112320000|2022-01-25 12:05:20|39154.6|39114.6|39157|39117|39157|39117|39154.6|39114.6|0
1643112340000|2022-01-25 12:05:40|39162|39122|39152|39112|39162|39122|39152|39112|0
1643112350000|2022-01-25 12:05:50|39147|39107|39112|39072|39147|39107|39112|39072|0
1643112360000|2022-01-25 12:06:00|39119.4|39079.4|39122|39082|39124.4|39084.4|39116.9|39076.9|2
1643112380000|2022-01-25 12:06:20|39119.4|39079.4|39119.4|39079.4|39121.9|39081.9|39119.4|39079.4|0
1643112390000|2022-01-25 12:06:30|39132|39092|39122|39082|39132|39092|39122|39082|1
1643112400000|2022-01-25 12:06:40|39119.4|39079.4|39119.4|39079.4|39119.4|39079.4|39119.4|39079.4|1
1643112410000|2022-01-25 12:06:50|39117|39077|39102|39062|39117|39077|39102|39062|3
1643112420000|2022-01-25 12:07:00|39109.4|39069.4|39122|39082|39122|39082|39109.4|39069.4|1
1643112430000|2022-01-25 12:07:10|39124.4|39084.4|39122|39082|39124.4|39084.4|39122|39082|0
1643112440000|2022-01-25 12:07:20|39119.6|39079.6|39127|39087|39129.4|39089.4|39119.6|39079.6|2
1643112450000|2022-01-25 12:07:30|39124.4|39084.4|39132|39092|39137|39097|39122|39082|1
1643112460000|2022-01-25 12:07:40|39127|39087|39117|39077|39129.6|39089.6|39117|39077|0
1643112480000|2022-01-25 12:08:00|39122|39082|39122|39082|39122|39082|39114.3|39074.3|8
1643112490000|2022-01-25 12:08:10|39127|39087|39117|39077|39127|39087|39117|39077|1
1643112500000|2022-01-25 12:08:20|39107|39067|39107|39067|39109.4|39069.4|39107|39067|3
1643112510000|2022-01-25 12:08:30|39109.6|39069.6|39087|39047|39112|39072|39087|39047|5
1643112520000|2022-01-25 12:08:40|39082|39042|39082|39042|39082|39042|39082|39042|3
1643112530000|2022-01-25 12:08:50|39092|39052|39092|39052|39092|39052|39092|39052|2
1643112540000|2022-01-25 12:09:00|39096.9|39056.9|39076.9|39036.9|39096.9|39056.9|39076.9|39036.9|1
1643112550000|2022-01-25 12:09:10|39072|39032|39072|39032|39074.4|39034.4|39071.9|39031.9|1
1643112560000|2022-01-25 12:09:20|39069.4|39029.4|39072|39032|39072|39032|39067|39027|3
1643112580000|2022-01-25 12:09:40|39077|39037|39072|39032|39077|39037|39069.4|39029.4|0
1643112590000|2022-01-25 12:09:50|39077|39037|39077|39037|39077|39037|39077|39037|0
1643112610000|2022-01-25 12:10:10|39057|39017|39039.4|38999.4|39062|39022|39039.4|38999.4|7
1643112620000|2022-01-25 12:10:20|39037|38997|39029.4|38989.4|39037|38997|39029.4|38989.4|0
1643112630000|2022-01-25 12:10:30|39032|38992|39022|38982|39032|38992|39022|38982|2
1643112640000|2022-01-25 12:10:40|39019.4|38979.4|39019.4|38979.4|39019.4|38979.4|39019.4|38979.4|0
1643112650000|2022-01-25 12:10:50|39017|38977|39019.4|38979.4|39022|38982|39017|38977|1
1643112660000|2022-01-25 12:11:00|39017|38977|39012|38972|39017|38977|39007|38967|6
1643112670000|2022-01-25 12:11:10|39017|38977|39019.4|38979.4|39019.4|38979.4|39017|38977|0
1643112680000|2022-01-25 12:11:20|39012|38972|39009.4|38969.4|39012|38972|39009.4|38969.4|1
1643112700000|2022-01-25 12:11:40|39012|38972|39009.4|38969.4|39016.9|38976.9|39009.4|38969.4|10
1643112710000|2022-01-25 12:11:50|39022|38982|39022|38982|39022|38982|39022|38982|22
1643112750000|2022-01-25 12:12:30|||||||||1
1643112760000|2022-01-25 12:12:40|39009.4|38969.4|39012|38972|39014.4|38974.4|39009.4|38969.4|9
1643112770000|2022-01-25 12:12:50|39021.9|38981.9|39012|38972|39021.9|38981.9|39012|38972|2
1643112780000|2022-01-25 12:13:00|39009.4|38969.4|39012|38972|39012|38972|39009.4|38969.4|1
1643112790000|2022-01-25 12:13:10|39014.6|38974.6|39012|38972|39017|38977|39012|38972|2
1643112800000|2022-01-25 12:13:20|39014.6|38974.6|39017|38977|39019.4|38979.4|39014.6|38974.6|0
1643112840000|2022-01-25 12:14:00|39022|38982|39022|38982|39022|38982|39022|38982|0
1643112850000|2022-01-25 12:14:10|39024.4|38984.4|39032|38992|39032|38992|39024.4|38984.4|2
1643112880000|2022-01-25 12:14:40|39029.4|38989.4|39029.4|38989.4|39029.4|38989.4|39029.4|38989.4|0
1643112890000|2022-01-25 12:14:50|39032|38992|39032|38992|39032|38992|39032|38992|1
1643112900000|2022-01-25 12:15:00|39029.4|38989.4|39012|38972|39029.4|38989.4|39012|38972|6
1643112910000|2022-01-25 12:15:10|39009.4|38969.4|39009.4|38969.4|39009.4|38969.4|39007|38967|0
1643112920000|2022-01-25 12:15:20|39007|38967|39009.4|38969.4|39009.4|38969.4|39007|38967|1
1643112930000|2022-01-25 12:15:30|39007|38967|39009.4|38969.4|39009.4|38969.4|39007|38967|22
1643112940000|2022-01-25 12:15:40|39007|38967|39009.4|38969.4|39009.4|38969.4|39007|38967|0
1643112950000|2022-01-25 12:15:50|39012|38972|39012|38972|39012|38972|39007|38967|2
1643112960000|2022-01-25 12:16:00|39009.6|38969.6|39009.4|38969.4|39009.6|38969.6|39007|38967|0
1643112980000|2022-01-25 12:16:20|39007|38967|39007|38967|39007|38967|39007|38967|0
1643112990000|2022-01-25 12:16:30|39009.4|38969.4|39019.6|38979.6|39019.6|38979.6|39009.4|38969.4|2
1643113000000|2022-01-25 12:16:40|39032|38992|39027|38987|39032|38992|39027|38987|1
1643113010000|2022-01-25 12:16:50|39029.6|38989.6|39047|39007|39047|39007|39027|38987|10
1643113020000|2022-01-25 12:17:00|39042|39002|39032|38992|39042|39002|39032|38992|3
1643113040000|2022-01-25 12:17:20|39029.6|38989.6|39032|38992|39032|38992|39027|38987|0
1643113050000|2022-01-25 12:17:30|39042|39002|39032|38992|39042|39002|39032|38992|1
1643113070000|2022-01-25 12:17:50|39029.4|38989.4|39032|38992|39036.8|38996.8|39027|38987|1
1643113080000|2022-01-25 12:18:00|39019.6|38979.6|39007|38967|39019.6|38979.6|39007|38967|12
1643113090000|2022-01-25 12:18:10|39009.6|38969.6|39009.6|38969.6|39009.6|38969.6|39009.6|38969.6|0
1643113100000|2022-01-25 12:18:20|39007|38967|39009.6|38969.6|39009.6|38969.6|39007|38967|1
1643113130000|2022-01-25 12:18:50|39032|38992|39034.4|38994.4|39037|38997|39032|38992|5
1643113140000|2022-01-25 12:19:00|39037|38997|39037|38997|39037|38997|39037|38997|0
1643113150000|2022-01-25 12:19:10|39034.4|38994.4|39032|38992|39034.4|38994.4|39032|38992|1
1643113200000|2022-01-25 12:20:00|39029.4|38989.4|39009.4|38969.4|39029.4|38989.4|39007|38967|2
1643113210000|2022-01-25 12:20:10|39012|38972|39012|38972|39012|38972|39012|38972|1
1643113220000|2022-01-25 12:20:20|38984.4|38944.4|38977|38937|38984.4|38944.4|38977|38937|2
1643113230000|2022-01-25 12:20:30|38982|38942|38982|38942|38982|38942|38982|38942|4
1643113240000|2022-01-25 12:20:40|38984.4|38944.4|38984.4|38944.4|38984.4|38944.4|38984.4|38944.4|0
1643113250000|2022-01-25 12:20:50|38982|38942|38982|38942|38982|38942|38982|38942|0
1643113260000|2022-01-25 12:21:00|38984.4|38944.4|38987|38947|38989.4|38949.4|38984.4|38944.4|0
1643113270000|2022-01-25 12:21:10|38992|38952|38992|38952|38997|38957|38992|38952|1
1643113280000|2022-01-25 12:21:20|38986.8|38946.8|38982|38942|38986.8|38946.8|38982|38942|0
1643113290000|2022-01-25 12:21:30|38984.4|38944.4|38986.8|38946.8|38986.8|38946.8|38984.4|38944.4|1
1643113300000|2022-01-25 12:21:40|38992|38952|38992|38952|38992|38952|38992|38952|0
1643113310000|2022-01-25 12:21:50|38996.8|38956.8|38994.4|38954.4|38996.8|38956.8|38994.4|38954.4|1
1643113320000|2022-01-25 12:22:00|38992|38952|38992|38952|38992|38952|38992|38952|0
1643113330000|2022-01-25 12:22:10|38997|38957|38992|38952|38997|38957|38992|38952|1
1643113340000|2022-01-25 12:22:20|38989.4|38949.4|38982|38942|38989.4|38949.4|38982|38942|0
1643113350000|2022-01-25 12:22:30|38984.4|38944.4|38982|38942|38984.4|38944.4|38982|38942|1
1643113360000|2022-01-25 12:22:40|38979.4|38939.4|38979.4|38939.4|38979.4|38939.4|38979.4|38939.4|0
1643113370000|2022-01-25 12:22:50|38977|38937|38979.4|38939.4|38979.4|38939.4|38977|38937|1
1643113380000|2022-01-25 12:23:00|38977|38937|38942|38902|38979.4|38939.4|38942|38902|23
1643113390000|2022-01-25 12:23:10|38952|38912|38952|38912|38954.4|38914.4|38952|38912|3
1643113400000|2022-01-25 12:23:20|38957|38917|38959.4|38919.4|38962|38922|38952|38912|2
1643113410000|2022-01-25 12:23:30|38962|38922|38957|38917|38962|38922|38957|38917|1
1643113420000|2022-01-25 12:23:40|38947|38907|38954.4|38914.4|38954.4|38914.4|38947|38907|3
1643113430000|2022-01-25 12:23:50|38952|38912|38952|38912|38952|38912|38952|38912|0
1643113440000|2022-01-25 12:24:00|38957|38917|38952|38912|38957|38917|38952|38912|1
1643113460000|2022-01-25 12:24:20|38954.6|38914.6|38952|38912|38954.6|38914.6|38947|38907|4
1643113480000|2022-01-25 12:24:40|38937|38897|38942|38902|38944.4|38904.4|38937|38897|1
1643113490000|2022-01-25 12:24:50|38947|38907|38952|38912|38952|38912|38947|38907|0
1643113500000|2022-01-25 12:25:00|38954.6|38914.6|38972|38932|38972|38932|38954.6|38914.6|1
1643113510000|2022-01-25 12:25:10|38974.4|38934.4|38972|38932|38974.4|38934.4|38972|38932|0
1643113530000|2022-01-25 12:25:30|38977|38937|38979.4|38939.4|38979.4|38939.4|38977|38937|2
1643113550000|2022-01-25 12:25:50|38977|38937|38972|38932|38982|38942|38972|38932|2
1643113560000|2022-01-25 12:26:00|38977|38937|38972|38932|38982|38942|38962|38922|3
1643113570000|2022-01-25 12:26:10|38969.4|38929.4|38952|38912|38969.4|38929.4|38952|38912|4
1643113580000|2022-01-25 12:26:20|38944.4|38904.4|38936.8|38896.8|38944.4|38904.4|38929.4|38889.4|6
1643113600000|2022-01-25 12:26:40|38949.4|38909.4|38946.8|38906.8|38949.4|38909.4|38944.4|38904.4|6
1643113610000|2022-01-25 12:26:50|38944.4|38904.4|38936.8|38896.8|38944.4|38904.4|38936.8|38896.8|3
1643113620000|2022-01-25 12:27:00|38929.4|38889.4|38929.4|38889.4|38929.4|38889.4|38929.4|38889.4|0
1643113630000|2022-01-25 12:27:10|38924.4|38884.4|38926.8|38886.8|38926.8|38886.8|38924.4|38884.4|2
1643113640000|2022-01-25 12:27:20|38929.4|38889.4|38936.8|38896.8|38936.8|38896.8|38929.4|38889.4|1
1643113650000|2022-01-25 12:27:30|38939.4|38899.4|38952|38912|38956.8|38916.8|38936.8|38896.8|4
1643113660000|2022-01-25 12:27:40|38954.4|38914.4|38952|38912|38954.4|38914.4|38952|38912|1
1643113670000|2022-01-25 12:27:50|38959.4|38919.4|38932|38892|38959.4|38919.4|38932|38892|9
1643113680000|2022-01-25 12:28:00|38926.8|38886.8|38926.8|38886.8|38926.8|38886.8|38919.4|38879.4|2
1643113690000|2022-01-25 12:28:10|38929.4|38889.4|38929.4|38889.4|38929.4|38889.4|38929.4|38889.4|0
1643113700000|2022-01-25 12:28:20|38926.8|38886.8|38904.4|38864.4|38926.8|38886.8|38904.4|38864.4|4
1643113710000|2022-01-25 12:28:30|38906.8|38866.8|38906.8|38866.8|38906.8|38866.8|38906.8|38866.8|0
1643113720000|2022-01-25 12:28:40|||||||||1
1643113770000|2022-01-25 12:29:30|38909.4|38869.4|38906.8|38866.8|38909.4|38869.4|38906.8|38866.8|1
1643113790000|2022-01-25 12:29:50|38926.8|38886.8|38926.8|38886.8|38926.8|38886.8|38926.8|38886.8|1
1643113800000|2022-01-25 12:30:00|38932|38892|38932|38892|38932|38892|38932|38892|2
1643113810000|2022-01-25 12:30:10|38937|38897|38952|38912|38952|38912|38937|38897|2
1643113820000|2022-01-25 12:30:20|38944.4|38904.4|38942|38902|38946.8|38906.8|38939.4|38899.4|2
1643113830000|2022-01-25 12:30:30|38939.4|38899.4|38932|38892|38939.4|38899.4|38932|38892|0
1643113840000|2022-01-25 12:30:40|38934.4|38894.4|38934.4|38894.4|38934.4|38894.4|38934.4|38894.4|1
1643113850000|2022-01-25 12:30:50|38936.8|38896.8|38934.4|38894.4|38936.8|38896.8|38934.4|38894.4|0
1643113870000|2022-01-25 12:31:10|38924.4|38884.4|38932|38892|38934.4|38894.4|38924.4|38884.4|2
1643113890000|2022-01-25 12:31:30|38934.4|38894.4|38952|38912|38952|38912|38934.4|38894.4|1
1643113900000|2022-01-25 12:31:40|38956.8|38916.8|38954.4|38914.4|38956.8|38916.8|38952|38912|0
1643113910000|2022-01-25 12:31:50|38952|38912|38936.8|38896.8|38952|38912|38934.4|38894.4|9
1643113920000|2022-01-25 12:32:00|38929.4|38889.4|38926.8|38886.8|38929.4|38889.4|38926.8|38886.8|8
1643113950000|2022-01-25 12:32:30|38936.8|38896.8|38936.8|38896.8|38936.8|38896.8|38936.8|38896.8|3
1643113960000|2022-01-25 12:32:40|38946.8|38906.8|38946.8|38906.8|38946.8|38906.8|38946.8|38906.8|0
1643113970000|2022-01-25 12:32:50|38949.4|38909.4|38946.8|38906.8|38949.4|38909.4|38942|38902|1
1643113980000|2022-01-25 12:33:00|38954.4|38914.4|38954.4|38914.4|38954.4|38914.4|38954.4|38914.4|8
1643113990000|2022-01-25 12:33:10|38952|38912|38959.4|38919.4|38959.4|38919.4|38946.8|38906.8|1
1643114000000|2022-01-25 12:33:20|38964.4|38924.4|38972|38932|38976.8|38936.8|38964.4|38924.4|6
1643114020000|2022-01-25 12:33:40|38964.4|38924.4|38964.4|38924.4|38966.8|38926.8|38964.4|38924.4|0
1643114030000|2022-01-25 12:33:50|38962|38922|38964.4|38924.4|38966.8|38926.8|38962|38922|1
1643114040000|2022-01-25 12:34:00|38969.4|38929.4|38966.8|38926.8|38972|38932|38964.4|38924.4|2
1643114050000|2022-01-25 12:34:10|38969.4|38929.4|38969.4|38929.4|38969.4|38929.4|38969.4|38929.4|0
1643114060000|2022-01-25 12:34:20|38956.8|38916.8|38956.8|38916.8|38956.8|38916.8|38956.8|38916.8|1
1643114070000|2022-01-25 12:34:30|38959.4|38919.4|38956.8|38916.8|38959.4|38919.4|38956.8|38916.8|1
1643114090000|2022-01-25 12:34:50|38959.4|38919.4|38961.8|38921.8|38961.8|38921.8|38956.8|38916.8|1
1643114100000|2022-01-25 12:35:00|38966.8|38926.8|38982|38942|38982|38942|38966.8|38926.8|4
1643114110000|2022-01-25 12:35:10|38984.4|38944.4|39002|38962|39002|38962|38984.4|38944.4|5
1643114130000|2022-01-25 12:35:30|38999.4|38959.4|38997|38957|38999.4|38959.4|38997|38957|0
1643114140000|2022-01-25 12:35:40|38994.4|38954.4|38996.8|38956.8|38996.8|38956.8|38994.4|38954.4|1
1643114150000|2022-01-25 12:35:50|38999.4|38959.4|38992|38952|39001.8|38961.8|38992|38952|1
1643114160000|2022-01-25 12:36:00|38989.4|38949.4|38992|38952|38992|38952|38984.4|38944.4|2
1643114180000|2022-01-25 12:36:20|38982|38942|39004.4|38964.4|39004.4|38964.4|38982|38942|1
1643114190000|2022-01-25 12:36:30|39002|38962|39002|38962|39002|38962|39002|38962|0
1643114210000|2022-01-25 12:36:50|38997|38957|38992|38952|38997|38957|38992|38952|12
1643114230000|2022-01-25 12:37:10|38979.4|38939.4|38992|38952|38992|38952|38979.4|38939.4|3
1643114240000|2022-01-25 12:37:20|38987|38947|38987|38947|38987|38947|38987|38947|0
1643114250000|2022-01-25 12:37:30|38992|38952|38992|38952|38992|38952|38992|38952|2
1643114270000|2022-01-25 12:37:50|38982|38942|38982|38942|38982|38942|38982|38942|1
1643114290000|2022-01-25 12:38:10|38974.4|38934.4|38992|38952|38992|38952|38972|38932|17
1643114310000|2022-01-25 12:38:30|38994.6|38954.6|39012|38972|39012|38972|38994.6|38954.6|10
1643114320000|2022-01-25 12:38:40|39002|38962|39007|38967|39007|38967|39002|38962|2
1643114330000|2022-01-25 12:38:50|||||||||2
1643114340000|2022-01-25 12:39:00|39009.4|38969.4|39009.4|38969.4|39009.4|38969.4|39009.4|38969.4|1
1643114350000|2022-01-25 12:39:10|39012|38972|39012|38972|39014.4|38974.4|39012|38972|1
1643114360000|2022-01-25 12:39:20|39017|38977|39032|38992|39032|38992|39017|38977|3
1643114380000|2022-01-25 12:39:40|39027|38987|39027|38987|39027|38987|39027|38987|0
1643114390000|2022-01-25 12:39:50|39029.4|38989.4|39029.4|38989.4|39029.4|38989.4|39029.4|38989.4|0
1643114400000|2022-01-25 12:40:00|39032|38992|39022|38982|39032|38992|39022|38982|3
1643114410000|2022-01-25 12:40:10|39012|38972|39012|38972|39012|38972|39012|38972|1
1643114420000|2022-01-25 12:40:20|39014.4|38974.4|39014.4|38974.4|39014.4|38974.4|39014.4|38974.4|0
1643114430000|2022-01-25 12:40:30|39012|38972|39017|38977|39019.4|38979.4|39012|38972|0
1643114450000|2022-01-25 12:40:50|39019.4|38979.4|39012|38972|39019.4|38979.4|39012|38972|2
1643114460000|2022-01-25 12:41:00|39014.4|38974.4|39014.4|38974.4|39016.8|38976.8|39014.4|38974.4|0
1643114470000|2022-01-25 12:41:10|39016.8|38976.8|39022|38982|39022|38982|39016.8|38976.8|1
1643114510000|2022-01-25 12:41:50|39019.4|38979.4|39022|38982|39022|38982|39019.4|38979.4|3
1643114530000|2022-01-25 12:42:10|39027|38987|39032|38992|39047|39007|39027|38987|4
1643114540000|2022-01-25 12:42:20|39037|38997|39037|38997|39057|39017|39032|38992|7
1643114550000|2022-01-25 12:42:30|39032|38992|39032|38992|39032|38992|39032|38992|2
1643114560000|2022-01-25 12:42:40|39039.4|38999.4|39032|38992|39039.4|38999.4|39032|38992|3
1643114570000|2022-01-25 12:42:50|39027|38987|39027|38987|39029.4|38989.4|39027|38987|0
1643114590000|2022-01-25 12:43:10|39029.4|38989.4|39029.4|38989.4|39029.4|38989.4|39029.4|38989.4|1
1643114600000|2022-01-25 12:43:20|39032|38992|39032|38992|39032|38992|39032|38992|1
1643114610000|2022-01-25 12:43:30|39022|38982|39022|38982|39022|38982|39022|38982|1
1643114620000|2022-01-25 12:43:40|39017|38977|39017|38977|39017|38977|39017|38977|0
1643114630000|2022-01-25 12:43:50|39014.4|38974.4|39017|38977|39019.4|38979.4|39012|38972|0
1643114640000|2022-01-25 12:44:00|39019.4|38979.4|39022|38982|39029.4|38989.4|39019.4|38979.4|3
1643114650000|2022-01-25 12:44:10|39012|38972|39012|38972|39012|38972|39012|38972|1
1643114670000|2022-01-25 12:44:30|39007|38967|39012|38972|39012|38972|39007|38967|3
1643114680000|2022-01-25 12:44:40|39009.4|38969.4|39012|38972|39012|38972|39009.4|38969.4|0
1643114690000|2022-01-25 12:44:50|39017|38977|39012|38972|39022|38982|39012|38972|21
1643114700000|2022-01-25 12:45:00|39017|38977|39012|38972|39019.4|38979.4|39012|38972|1
1643114720000|2022-01-25 12:45:20|39007|38967|39002|38962|39007|38967|38994.4|38954.4|1
1643114750000|2022-01-25 12:45:50|38999.4|38959.4|38982|38942|38999.4|38959.4|38982|38942|1
1643114760000|2022-01-25 12:46:00|38979.4|38939.4|38977|38937|38979.4|38939.4|38977|38937|0
1643114770000|2022-01-25 12:46:10|38974.4|38934.4|38974.4|38934.4|38974.4|38934.4|38974.4|38934.4|1
1643114800000|2022-01-25 12:46:40|38984.4|38944.4|38982|38942|38984.4|38944.4|38982|38942|0
1643114810000|2022-01-25 12:46:50|38984.4|38944.4|38984.4|38944.4|38987|38947|38984.4|38944.4|0
1643114820000|2022-01-25 12:47:00|38991.8|38951.8|39012|38972|39012|38972|38991.8|38951.8|1
1643114830000|2022-01-25 12:47:10|39009.4|38969.4|39002|38962|39009.4|38969.4|39002|38962|1
1643114840000|2022-01-25 12:47:20|39004.4|38964.4|39002|38962|39004.4|38964.4|39002|38962|0
1643114860000|2022-01-25 12:47:40|38999.4|38959.4|38992|38952|38999.4|38959.4|38992|38952|1
1643114870000|2022-01-25 12:47:50|38984.4|38944.4|38982|38942|38984.4|38944.4|38982|38942|0
1643114880000|2022-01-25 12:48:00|38972|38932|38992|38952|38992|38952|38972|38932|2
1643114890000|2022-01-25 12:48:10|38987|38947|38992|38952|38992|38952|38987|38947|1
1643114900000|2022-01-25 12:48:20|38989.4|38949.4|38989.4|38949.4|38989.4|38949.4|38987|38947|0
1643114910000|2022-01-25 12:48:30|38992|38952|39002|38962|39002|38962|38992|38952|1
1643114930000|2022-01-25 12:48:50|39004.4|38964.4|39002|38962|39004.4|38964.4|39002|38962|0
1643114940000|2022-01-25 12:49:00|39007|38967|39016.8|38976.8|39042|39002|39007|38967|18
1643114950000|2022-01-25 12:49:10|39014.4|38974.4|39022|38982|39024.4|38984.4|39014.4|38974.4|6
1643114960000|2022-01-25 12:49:20|39019.4|38979.4|39022|38982|39022|38982|39019.4|38979.4|0
1643114970000|2022-01-25 12:49:30|39024.4|38984.4|39022|38982|39024.4|38984.4|39022|38982|0
1643114980000|2022-01-25 12:49:40|39002|38962|39014.4|38974.4|39014.4|38974.4|39002|38962|5
1643114990000|2022-01-25 12:49:50|39007|38967|39024.4|38984.4|39024.4|38984.4|39007|38967|2
1643115000000|2022-01-25 12:50:00|39022|38982|39024.4|38984.4|39026.8|38986.8|39019.4|38979.4|2
1643115010000|2022-01-25 12:50:10|39026.8|38986.8|39012|38972|39026.8|38986.8|39012|38972|0
1643115020000|2022-01-25 12:50:20|39014.4|38974.4|39012|38972|39019.4|38979.4|39012|38972|0
1643115030000|2022-01-25 12:50:30|39022|38982|39022|38982|39022|38982|39022|38982|7
1643115040000|2022-01-25 12:50:40|39019.4|38979.4|39014.4|38974.4|39019.4|38979.4|39014.4|38974.4|0
1643115050000|2022-01-25 12:50:50|39012|38972|39029.4|38989.4|39029.4|38989.4|39012|38972|0
1643115060000|2022-01-25 12:51:00|39027|38987|39032|38992|39036.8|38996.8|39027|38987|1
1643115070000|2022-01-25 12:51:10|39022|38982|39022|38982|39022|38982|39022|38982|2
1643115090000|2022-01-25 12:51:30|39012|38972|39012|38972|39012|38972|39012|38972|1
1643115100000|2022-01-25 12:51:40|39009.5|38969.5|39004.4|38964.4|39009.5|38969.5|39002|38962|0
1643115110000|2022-01-25 12:51:50|39007|38967|39012|38972|39016.8|38976.8|39007|38967|0
1643115120000|2022-01-25 12:52:00|39016.8|38976.8|39012|38972|39016.8|38976.8|39012|38972|0
1643115170000|2022-01-25 12:52:50|39002|38962|39002|38962|39002|38962|39002|38962|2
1643115180000|2022-01-25 12:53:00|39004.4|38964.4|39006.8|38966.8|39006.8|38966.8|39002|38962|0
1643115190000|2022-01-25 12:53:10|39004.4|38964.4|39016.8|38976.8|39016.8|38976.8|39004.4|38964.4|0
1643115200000|2022-01-25 12:53:20|39014.4|38974.4|39024.4|38984.4|39024.4|38984.4|39014.4|38974.4|0
1643115210000|2022-01-25 12:53:30|39022|38982|39014.4|38974.4|39022|38982|39014.4|38974.4|0
1643115220000|2022-01-25 12:53:40|39004.4|38964.4|39001.8|38961.8|39004.4|38964.4|39001.8|38961.8|2
1643115230000|2022-01-25 12:53:50|38999.4|38959.4|38986.8|38946.8|38999.4|38959.4|38979.4|38939.4|3
1643115240000|2022-01-25 12:54:00|38984.4|38944.4|38986.8|38946.8|38989.4|38949.4|38984.4|38944.4|0
1643115250000|2022-01-25 12:54:10|38984.4|38944.4|38986.8|38946.8|38986.8|38946.8|38984.4|38944.4|0
1643115260000|2022-01-25 12:54:20|39004.4|38964.4|39014.4|38974.4|39014.4|38974.4|39004.4|38964.4|0
1643115270000|2022-01-25 12:54:30|39012|38972|39012|38972|39014.4|38974.4|39012|38972|0
1643115280000|2022-01-25 12:54:40|39009.4|38969.4|39006.8|38966.8|39009.4|38969.4|39004.4|38964.4|0
1643115290000|2022-01-25 12:54:50|39002|38962|39002|38962|39002|38962|39002|38962|0
1643115300000|2022-01-25 12:55:00|38999.4|38959.4|38992|38952|38999.4|38959.4|38989.4|38949.4|1
1643115330000|2022-01-25 12:55:30|38984.4|38944.4|38989.4|38949.4|38991.8|38951.8|38984.4|38944.4|0
1643115340000|2022-01-25 12:55:40|38992|38952|39002|38962|39006.8|38966.8|38992|38952|3
1643115350000|2022-01-25 12:55:50|38999.4|38959.4|39002|38962|39006.8|38966.8|38994.2|38954.2|1
1643115360000|2022-01-25 12:56:00|38996.8|38956.8|38996.8|38956.8|38996.8|38956.8|38996.8|38956.8|1
1643115370000|2022-01-25 12:56:10|39002|38962|39006.8|38966.8|39006.8|38966.8|39002|38962|0
1643115380000|2022-01-25 12:56:20|39002|38962|39004.4|38964.4|39004.4|38964.4|39002|38962|0
1643115390000|2022-01-25 12:56:30|39006.8|38966.8|39004.4|38964.4|39006.8|38966.8|39004.4|38964.4|0
1643115400000|2022-01-25 12:56:40|39001.8|38961.8|39004.4|38964.4|39006.8|38966.8|38999.4|38959.4|0
1643115410000|2022-01-25 12:56:50|39006.8|38966.8|39002|38962|39006.8|38966.8|39002|38962|0
1643115420000|2022-01-25 12:57:00|38994.4|38954.4|38994.4|38954.4|38996.8|38956.8|38992|38952|2
1643115430000|2022-01-25 12:57:10|38992|38952|38982|38942|38992|38952|38982|38942|0
1643115450000|2022-01-25 12:57:30|38984.4|38944.4|38992|38952|38992|38952|38984.4|38944.4|2
1643115460000|2022-01-25 12:57:40|38996.8|38956.8|38994.4|38954.4|38996.8|38956.8|38992|38952|0
1643115470000|2022-01-25 12:57:50|38997|38957|39001.8|38961.8|39001.8|38961.8|38997|38957|3
1643115480000|2022-01-25 12:58:00|38999.4|38959.4|38999.4|38959.4|38999.4|38959.4|38999.4|38959.4|0
1643115490000|2022-01-25 12:58:10|38996.8|38956.8|38992|38952|38996.8|38956.8|38992|38952|0
1643115500000|2022-01-25 12:58:20|39002|38962|39002|38962|39002|38962|39002|38962|0
1643115510000|2022-01-25 12:58:30|39004.4|38964.4|39006.8|38966.8|39006.8|38966.8|39004.4|38964.4|0
1643115520000|2022-01-25 12:58:40|39002|38962|39006.8|38966.8|39006.8|38966.8|39002|38962|0
1643115530000|2022-01-25 12:58:50|39004.4|38964.4|39012|38972|39014.5|38974.5|39004.4|38964.4|3
1643115560000|2022-01-25 12:59:20|39014.4|38974.4|39014.4|38974.4|39014.4|38974.4|39014.4|38974.4|0
1643115570000|2022-01-25 12:59:30|39012|38972|39009.4|38969.4|39012|38972|39007|38967|0
1643115600000|2022-01-25 13:00:00|39022|38982|39047|39007|39049.5|39009.5|39012|38972|23
1643115610000|2022-01-25 13:00:10|39049.5|39009.5|39042|39002|39049.5|39009.5|39037|38997|6
1643115620000|2022-01-25 13:00:20|39047|39007|39049.4|39009.4|39052|39012|39042|39002|14
1643115630000|2022-01-25 13:00:30|39047|39007|39047|39007|39049.4|39009.4|39047|39007|16
1643115640000|2022-01-25 13:00:40|39052|39012|39047|39007|39052|39012|39047|39007|2
1643115670000|2022-01-25 13:01:10|39037|38997|39037|38997|39039.4|38999.4|39037|38997|2
1643115680000|2022-01-25 13:01:20|39034.4|38994.4|39032|38992|39034.4|38994.4|39032|38992|0
1643115690000|2022-01-25 13:01:30|39024.2|38984.2|39022|38982|39024.2|38984.2|39022|38982|11
1643115710000|2022-01-25 13:01:50|39024.4|38984.4|39032|38992|39032|38992|39022|38982|0
1643115720000|2022-01-25 13:02:00|39037|38997|39032|38992|39037|38997|39032|38992|2
1643115730000|2022-01-25 13:02:10|39037|38997|39042|39002|39044.4|39004.4|39037|38997|3
1643115740000|2022-01-25 13:02:20|39044.4|39004.4|39042|39002|39044.5|39004.5|39042|39002|0
1643115760000|2022-01-25 13:02:40|39044.5|39004.5|39037|38997|39047|39007|39037|38997|2
1643115770000|2022-01-25 13:02:50|39036.9|38996.9|39046.9|39006.9|39046.9|39006.9|39036.9|38996.9|1
1643115780000|2022-01-25 13:03:00|||||||||1
1643115810000|2022-01-25 13:03:30|39036.9|38996.9|39036.9|38996.9|39036.9|38996.9|39036.9|38996.9|3
1643115820000|2022-01-25 13:03:40|39041.9|39001.9|39039.4|38999.4|39041.9|39001.9|39039.4|38999.4|3
1643115830000|2022-01-25 13:03:50|39041.9|39001.9|39041.9|39001.9|39041.9|39001.9|39041.9|39001.9|0
1643115840000|2022-01-25 13:04:00|39044.5|39004.5|39046.9|39006.9|39051.9|39011.9|39044.5|39004.5|9
1643115860000|2022-01-25 13:04:20|39049.5|39009.5|39049.5|39009.5|39049.5|39009.5|39049.5|39009.5|1
1643115870000|2022-01-25 13:04:30|39046.9|39006.9|39049.5|39009.5|39049.5|39009.5|39046.9|39006.9|3
1643115890000|2022-01-25 13:04:50|39051.9|39011.9|39052.1|39012.1|39057.1|39017.1|39051.9|39011.9|3
1643115900000|2022-01-25 13:05:00|39057.1|39017.1|39034.5|38994.5|39057.1|39017.1|39034.5|38994.5|4
1643115910000|2022-01-25 13:05:10|39042.1|39002.1|39027.1|38987.1|39042.1|39002.1|39016.9|38976.9|6
1643115920000|2022-01-25 13:05:20|39024.5|38984.5|39024.5|38984.5|39027.1|38987.1|39024.5|38984.5|1
1643115930000|2022-01-25 13:05:30|39022.1|38982.1|39019.5|38979.5|39024.5|38984.5|39019.5|38979.5|3
1643115940000|2022-01-25 13:05:40|39017.1|38977.1|39021.9|38981.9|39032.1|38992.1|39016.9|38976.9|12
1643115950000|2022-01-25 13:05:50|39016.9|38976.9|39014.5|38974.5|39024.5|38984.5|39014.5|38974.5|1
1643115960000|2022-01-25 13:06:00|39017.1|38977.1|39014.5|38974.5|39017.1|38977.1|39014.5|38974.5|1
1643115970000|2022-01-25 13:06:10|39012.1|38972.1|39014.5|38974.5|39021.9|38981.9|39012.1|38972.1|1
1643115980000|2022-01-25 13:06:20|39016.9|38976.9|39014.5|38974.5|39016.9|38976.9|39014.5|38974.5|0
1643115990000|2022-01-25 13:06:30|39016.9|38976.9|39014.5|38974.5|39016.9|38976.9|39014.5|38974.5|0
1643116010000|2022-01-25 13:06:50|39019.5|38979.5|39029.5|38989.5|39029.5|38989.5|39014.5|38974.5|2
1643116020000|2022-01-25 13:07:00|39026.9|38986.9|39006.9|38966.9|39026.9|38986.9|39006.9|38966.9|0
1643116030000|2022-01-25 13:07:10|39001.9|38961.9|38999.4|38959.4|39006.9|38966.9|38999.4|38959.4|2
1643116040000|2022-01-25 13:07:20|39001.9|38961.9|38999.4|38959.4|39001.9|38961.9|38996.9|38956.9|2
1643116070000|2022-01-25 13:07:50|38996.9|38956.9|39009.4|38969.4|39011.9|38971.9|38991.9|38951.9|4
1643116080000|2022-01-25 13:08:00|39011.9|38971.9|39006.9|38966.9|39011.9|38971.9|39006.9|38966.9|1
1643116130000|2022-01-25 13:08:50|39009.4|38969.4|39009.4|38969.4|39009.4|38969.4|39009.4|38969.4|0
1643116150000|2022-01-25 13:09:10|39006.9|38966.9|39009.4|38969.4|39009.4|38969.4|39006.9|38966.9|0
1643116160000|2022-01-25 13:09:20|39014.4|38974.4|39011.9|38971.9|39014.4|38974.4|39011.9|38971.9|1
1643116170000|2022-01-25 13:09:30|39009.4|38969.4|39009.4|38969.4|39011.9|38971.9|39009.4|38969.4|1
1643116190000|2022-01-25 13:09:50|39021.9|38981.9|39019.4|38979.4|39021.9|38981.9|39016.9|38976.9|1
1643116200000|2022-01-25 13:10:00|39016.9|38976.9|39029.4|38989.4|39031.9|38991.9|39016.9|38976.9|4
1643116210000|2022-01-25 13:10:10|39026.9|38986.9|39019.4|38979.4|39029.4|38989.4|39019.4|38979.4|3
1643116220000|2022-01-25 13:10:20|39021.9|38981.9|39016.9|38976.9|39021.9|38981.9|39016.9|38976.9|1
1643116230000|2022-01-25 13:10:30|39019.4|38979.4|39019.4|38979.4|39019.4|38979.4|39019.4|38979.4|0
1643116240000|2022-01-25 13:10:40|39021.9|38981.9|39021.9|38981.9|39021.9|38981.9|39021.9|38981.9|1
1643116250000|2022-01-25 13:10:50|39019.4|38979.4|39019.4|38979.4|39019.4|38979.4|39019.4|38979.4|0
1643116270000|2022-01-25 13:11:10|39016.9|38976.9|39014.4|38974.4|39019.4|38979.4|39011.9|38971.9|1
1643116280000|2022-01-25 13:11:20|39011.9|38971.9|39009.4|38969.4|39014.4|38974.4|39006.9|38966.9|0
1643116290000|2022-01-25 13:11:30|39006.9|38966.9|39006.9|38966.9|39006.9|38966.9|39006.9|38966.9|0
1643116300000|2022-01-25 13:11:40|39009.4|38969.4|39006.9|38966.9|39009.4|38969.4|39006.9|38966.9|1
1643116310000|2022-01-25 13:11:50|39001.9|38961.9|39004.4|38964.4|39004.4|38964.4|39001.9|38961.9|1
1643116320000|2022-01-25 13:12:00|39001.8|38961.8|39001.8|38961.8|39009.4|38969.4|38999.4|38959.4|1
1643116330000|2022-01-25 13:12:10|38999.4|38959.4|38996.9|38956.9|38999.4|38959.4|38996.8|38956.8|5
1643116340000|2022-01-25 13:12:20|38999.4|38959.4|38999.4|38959.4|38999.4|38959.4|38999.4|38959.4|1
1643116350000|2022-01-25 13:12:30|39004.4|38964.4|38999.4|38959.4|39006.8|38966.8|38999.4|38959.4|1
1643116360000|2022-01-25 13:12:40|38996.9|38956.9|39001.8|38961.8|39001.8|38961.8|38996.9|38956.9|0
1643116370000|2022-01-25 13:12:50|38999.4|38959.4|38999.4|38959.4|39001.8|38961.8|38999.4|38959.4|0
1643116380000|2022-01-25 13:13:00|39001.9|38961.9|38999.4|38959.4|39004.4|38964.4|38999.4|38959.4|3
1643116400000|2022-01-25 13:13:20|38996.9|38956.9|38996.9|38956.9|38999.4|38959.4|38991.8|38951.8|3
1643116410000|2022-01-25 13:13:30|38999.4|38959.4|38991.8|38951.8|38999.4|38959.4|38991.8|38951.8|0
1643116420000|2022-01-25 13:13:40|39001.9|38961.9|38999.4|38959.4|39004.4|38964.4|38999.4|38959.4|2
1643116430000|2022-01-25 13:13:50|38991.8|38951.8|38999.4|38959.4|39004.4|38964.4|38991.8|38951.8|1
1643116440000|2022-01-25 13:14:00|||||||||1
1643116450000|2022-01-25 13:14:10|38996.9|38956.9|38991.9|38951.9|38996.9|38956.9|38991.9|38951.9|0
1643116460000|2022-01-25 13:14:20|38989.4|38949.4|38996.9|38956.9|38996.9|38956.9|38989.4|38949.4|1
1643116470000|2022-01-25 13:14:30|39006.9|38966.9|39011.9|38971.9|39014.4|38974.4|39006.9|38966.9|3
1643116510000|2022-01-25 13:15:10|39029.4|38989.4|39029.4|38989.4|39029.4|38989.4|39029.4|38989.4|4
1643116520000|2022-01-25 13:15:20|39026.9|38986.9|39034.4|38994.4|39034.4|38994.4|39026.9|38986.9|0
1643116530000|2022-01-25 13:15:30|39036.9|38996.9|39041.9|39001.9|39041.9|39001.9|39036.9|38996.9|0
1643116550000|2022-01-25 13:15:50|39036.8|38996.8|39031.9|38991.9|39036.8|38996.8|39031.9|38991.9|0
1643116560000|2022-01-25 13:16:00|39036.9|38996.9|39041.9|39001.9|39044.4|39004.4|39036.9|38996.9|0
1643116580000|2022-01-25 13:16:20|39044.4|39004.4|39044.4|39004.4|39044.4|39004.4|39044.4|39004.4|0
1643116590000|2022-01-25 13:16:30|39041.9|39001.9|39041.9|39001.9|39044.4|39004.4|39041.9|39001.9|0
1643116600000|2022-01-25 13:16:40|39039.4|38999.4|39039.4|38999.4|39039.4|38999.4|39039.4|38999.4|0
1643116610000|2022-01-25 13:16:50|39036.9|38996.9|39044.4|39004.4|39044.4|39004.4|39036.9|38996.9|1
1643116620000|2022-01-25 13:17:00|39044.3|39004.3|39044.3|39004.3|39046.9|39006.9|39041.9|39001.9|0
1643116630000|2022-01-25 13:17:10|39041.9|39001.9|39047.1|39007.1|39059.3|39019.3|39041.9|39001.9|4
1643116640000|2022-01-25 13:17:20|39044.5|39004.5|39047.1|39007.1|39049.5|39009.5|39044.5|39004.5|2
1643116650000|2022-01-25 13:17:30|39046.9|39006.9|39047.1|39007.1|39052.1|39012.1|39046.9|39006.9|1
1643116660000|2022-01-25 13:17:40|||||||||1
1643116670000|2022-01-25 13:17:50|39049.5|39009.5|39054.5|39014.5|39062.1|39022.1|39049.5|39009.5|3
1643116680000|2022-01-25 13:18:00|39052.1|39012.1|39052.1|39012.1|39054.5|39014.5|39052.1|39012.1|2
1643116690000|2022-01-25 13:18:10|39049.5|39009.5|39042.1|39002.1|39049.5|39009.5|39042.1|39002.1|3
1643116700000|2022-01-25 13:18:20|39044.5|39004.5|39044.5|39004.5|39044.5|39004.5|39044.5|39004.5|0
1643116710000|2022-01-25 13:18:30|39042.1|39002.1|39047.1|39007.1|39047.1|39007.1|39042.1|39002.1|0
1643116740000|2022-01-25 13:19:00|39049.7|39009.7|39052.1|39012.1|39052.1|39012.1|39049.7|39009.7|0
1643116760000|2022-01-25 13:19:20|39054.5|39014.5|39054.5|39014.5|39057.1|39017.1|39052.1|39012.1|1
1643116770000|2022-01-25 13:19:30|39052.1|39012.1|39032.1|38992.1|39057.1|39017.1|39032.1|38992.1|5
1643116780000|2022-01-25 13:19:40|39034.5|38994.5|39034.5|38994.5|39034.5|38994.5|39034.5|38994.5|0
1643116790000|2022-01-25 13:19:50|39039.5|38999.5|39037.1|38997.1|39039.7|38999.7|39037.1|38997.1|2
1643116800000|2022-01-25 13:20:00|39032.1|38992.1|39019.5|38979.5|39034.5|38994.5|39019.5|38979.5|3
1643116810000|2022-01-25 13:20:10|39024.5|38984.5|39027.1|38987.1|39031.9|38991.9|39024.5|38984.5|1
1643116820000|2022-01-25 13:20:20|39029.5|38989.5|39029.5|38989.5|39029.5|38989.5|39027.1|38987.1|0
1643116830000|2022-01-25 13:20:30|39034.5|38994.5|39034.5|38994.5|39034.5|38994.5|39034.5|38994.5|0
1643116850000|2022-01-25 13:20:50|||||||||1
1643116860000|2022-01-25 13:21:00|39039.5|38999.5|39037.1|38997.1|39039.5|38999.5|39037.1|38997.1|1
1643116880000|2022-01-25 13:21:20|39034.5|38994.5|39029.5|38989.5|39034.5|38994.5|39029.5|38989.5|1
1643116910000|2022-01-25 13:21:50|39032.1|38992.1|39037.1|38997.1|39037.1|38997.1|39032.1|38992.1|0
1643116920000|2022-01-25 13:22:00|39039.5|38999.5|39039.5|38999.5|39039.5|38999.5|39039.5|38999.5|0
1643116930000|2022-01-25 13:22:10|39042.1|39002.1|39052.1|39012.1|39052.1|39012.1|39042.1|39002.1|0
1643116940000|2022-01-25 13:22:20|39059.5|39019.5|39054.5|39014.5|39061.9|39021.9|39054.5|39014.5|8
1643116950000|2022-01-25 13:22:30|39052.1|39012.1|39047.1|39007.1|39052.1|39012.1|39047.1|39007.1|2
1643116960000|2022-01-25 13:22:40|39042.1|39002.1|39042.1|39002.1|39042.1|39002.1|39042.1|39002.1|0
1643116970000|2022-01-25 13:22:50|39039.5|38999.5|39037.1|38997.1|39039.5|38999.5|39037.1|38997.1|0
1643116980000|2022-01-25 13:23:00|39039.5|38999.5|39039.5|38999.5|39039.5|38999.5|39037.1|38997.1|0
1643116990000|2022-01-25 13:23:10|39037.1|38997.1|39037.1|38997.1|39037.1|38997.1|39037.1|38997.1|0
1643117020000|2022-01-25 13:23:40|39039.5|38999.5|39037.1|38997.1|39039.5|38999.5|39037.1|38997.1|0
1643117030000|2022-01-25 13:23:50|39034.5|38994.5|39037.1|38997.1|39039.5|38999.5|39032.1|38992.1|0
1643117050000|2022-01-25 13:24:10|39039.5|38999.5|39037.1|38997.1|39039.5|38999.5|39037.1|38997.1|0
1643117060000|2022-01-25 13:24:20|39042.1|39002.1|39042.1|39002.1|39042.1|39002.1|39042.1|39002.1|0
1643117070000|2022-01-25 13:24:30|39037.1|38997.1|39037.1|38997.1|39037.1|38997.1|39037.1|38997.1|1
1643117090000|2022-01-25 13:24:50|39044.5|39004.5|39039.5|38999.5|39044.5|39004.5|39037.1|38997.1|0
1643117100000|2022-01-25 13:25:00|39037.1|38997.1|39037.1|38997.1|39037.1|38997.1|39037.1|38997.1|0
1643117110000|2022-01-25 13:25:10|39034.5|38994.5|39034.5|38994.5|39034.5|38994.5|39034.5|38994.5|0
1643117130000|2022-01-25 13:25:30|39036.9|38996.9|39041.9|39001.9|39046.9|39006.9|39036.9|38996.9|5
1643117140000|2022-01-25 13:25:40|39044.5|39004.5|39049.5|39009.5|39049.5|39009.5|39044.5|39004.5|0
1643117150000|2022-01-25 13:25:50|39042.1|39002.1|39044.5|39004.5|39044.5|39004.5|39042.1|39002.1|0
1643117160000|2022-01-25 13:26:00|39041.9|39001.9|39041.9|39001.9|39041.9|39001.9|39041.9|39001.9|2
1643117170000|2022-01-25 13:26:10|39039.3|38999.3|39044.3|39004.3|39044.3|39004.3|39034.3|38994.3|1
1643117180000|2022-01-25 13:26:20|39041.9|39001.9|39039.3|38999.3|39041.9|39001.9|39039.3|38999.3|0
1643117200000|2022-01-25 13:26:40|39034.3|38994.3|39036.8|38996.8|39036.8|38996.8|39034.3|38994.3|1
1643117210000|2022-01-25 13:26:50|39034.2|38994.2|39046.9|39006.9|39049.3|39009.3|39034.2|38994.2|1
1643117220000|2022-01-25 13:27:00|39049.3|39009.3|39046.9|39006.9|39049.3|39009.3|39046.9|39006.9|1
1643117230000|2022-01-25 13:27:10|39049.3|39009.3|39036.9|38996.9|39049.3|39009.3|39036.9|38996.9|1
1643117240000|2022-01-25 13:27:20|39034.3|38994.3|39039.3|38999.3|39039.3|38999.3|39031.8|38991.8|2
1643117250000|2022-01-25 13:27:30|39036.9|38996.9|39039.3|38999.3|39039.3|38999.3|39036.9|38996.9|0
1643117260000|2022-01-25 13:27:40|39046.9|39006.9|39046.9|39006.9|39046.9|39006.9|39046.9|39006.9|1
1643117270000|2022-01-25 13:27:50|39044.3|39004.3|39041.9|39001.9|39046.8|39006.8|39041.9|39001.9|0
1643117280000|2022-01-25 13:28:00|39044.3|39004.3|39054.3|39014.3|39059.3|39019.3|39044.3|39004.3|0
1643117290000|2022-01-25 13:28:10|39051.9|39011.9|39051.9|39011.9|39056.9|39016.9|39051.9|39011.9|4
1643117310000|2022-01-25 13:28:30|39049.3|39009.3|39051.9|39011.9|39051.9|39011.9|39046.9|39006.9|0
1643117330000|2022-01-25 13:28:50|39049.3|39009.3|39051.9|39011.9|39051.9|39011.9|39049.3|39009.3|0
1643117340000|2022-01-25 13:29:00|39054.5|39014.5|39049.3|39009.3|39054.5|39014.5|39041.9|39001.9|1
1643117350000|2022-01-25 13:29:10|39051.9|39011.9|39051.9|39011.9|39051.9|39011.9|39051.9|39011.9|0
1643117390000|2022-01-25 13:29:50|39056.9|39016.9|39051.9|39011.9|39056.9|39016.9|39051.9|39011.9|0
1643117400000|2022-01-25 13:30:00|39056.9|39016.9|39062.1|39022.1|39064.5|39024.5|39056.9|39016.9|4
1643117410000|2022-01-25 13:30:10|39069.5|39029.5|39059.5|39019.5|39069.5|39029.5|39059.5|39019.5|3
1643117420000|2022-01-25 13:30:20|39057.1|39017.1|39062.1|39022.1|39062.1|39022.1|39057.1|39017.1|0
1643117430000|2022-01-25 13:30:30|39057.1|39017.1|39062.1|39022.1|39062.1|39022.1|39057.1|39017.1|2
1643117440000|2022-01-25 13:30:40|39059.5|39019.5|39059.5|39019.5|39059.5|39019.5|39057.1|39017.1|0
1643117450000|2022-01-25 13:30:50|39057.1|39017.1|39057.1|39017.1|39062.1|39022.1|39054.5|39014.5|7
1643117460000|2022-01-25 13:31:00|39059.5|39019.5|39059.5|39019.5|39059.5|39019.5|39059.5|39019.5|0
1643117470000|2022-01-25 13:31:10|39057.1|39017.1|39057.1|39017.1|39057.1|39017.1|39057.1|39017.1|0
1643117480000|2022-01-25 13:31:20|39054.5|39014.5|39049.5|39009.5|39054.5|39014.5|39049.5|39009.5|1
1643117490000|2022-01-25 13:31:30|39051.9|39011.9|39051.9|39011.9|39051.9|39011.9|39051.9|39011.9|0
1643117500000|2022-01-25 13:31:40|39047.1|39007.1|39049.5|39009.5|39051.9|39011.9|39047.1|39007.1|1
1643117510000|2022-01-25 13:31:50|39051.9|39011.9|39046.9|39006.9|39051.9|39011.9|39044.5|39004.5|0
1643117520000|2022-01-25 13:32:00|39044.5|39004.5|39039.5|38999.5|39044.5|39004.5|39039.5|38999.5|1
1643117530000|2022-01-25 13:32:10|39042.1|39002.1|39059.5|39019.5|39059.5|39019.5|39042.1|39002.1|4
1643117540000|2022-01-25 13:32:20|39057.1|39017.1|39062.1|39022.1|39062.1|39022.1|39052.1|39012.1|2
1643117560000|2022-01-25 13:32:40|39059.5|39019.5|39057.1|39017.1|39059.5|39019.5|39052.1|39012.1|4
1643117570000|2022-01-25 13:32:50|39052.1|39012.1|39059.5|39019.5|39059.5|39019.5|39052.1|39012.1|0
1643117580000|2022-01-25 13:33:00|39057.1|39017.1|39049.5|39009.5|39057.1|39017.1|39047.1|39007.1|2
1643117590000|2022-01-25 13:33:10|39051.9|39011.9|39054.5|39014.5|39054.5|39014.5|39049.5|39009.5|0
1643117600000|2022-01-25 13:33:20|39062.1|39022.1|39062.1|39022.1|39062.1|39022.1|39062.1|39022.1|2
1643117610000|2022-01-25 13:33:30|39067.1|39027.1|39062.1|39022.1|39067.1|39027.1|39062.1|39022.1|0
1643117630000|2022-01-25 13:33:50|39057.1|39017.1|39051.9|39011.9|39062.1|39022.1|39046.9|39006.9|4
1643117640000|2022-01-25 13:34:00|39054.3|39014.3|39049.5|39009.5|39054.3|39014.3|39046.9|39006.9|1
1643117650000|2022-01-25 13:34:10|||||||||1
1643117660000|2022-01-25 13:34:20|39047.1|39007.1|39059.5|39019.5|39059.5|39019.5|39047.1|39007.1|2
1643117670000|2022-01-25 13:34:30|39051.9|39011.9|39062.1|39022.1|39064.5|39024.5|39051.9|39011.9|16
1643117690000|2022-01-25 13:34:50|39056.9|39016.9|39059.5|39019.5|39059.5|39019.5|39056.9|39016.9|14
1643117700000|2022-01-25 13:35:00|39062.1|39022.1|39062.1|39022.1|39064.6|39024.6|39062.1|39022.1|1
1643117710000|2022-01-25 13:35:10|39057.1|39017.1|39047.1|39007.1|39057.1|39017.1|39047.1|39007.1|0
1643117720000|2022-01-25 13:35:20|39049.6|39009.6|39047.1|39007.1|39052.1|39012.1|39047.1|39007.1|1
1643117730000|2022-01-25 13:35:30|39049.5|39009.5|39049.5|39009.5|39049.5|39009.5|39047.1|39007.1|0
1643117740000|2022-01-25 13:35:40|39047.1|39007.1|39049.5|39009.5|39049.5|39009.5|39047.1|39007.1|0
1643117750000|2022-01-25 13:35:50|39047.1|39007.1|39047.1|39007.1|39047.1|39007.1|39047.1|39007.1|0
1643117760000|2022-01-25 13:36:00|39051.9|39011.9|39047.1|39007.1|39051.9|39011.9|39047.1|39007.1|0
1643117770000|2022-01-25 13:36:10|39049.5|39009.5|39047.1|39007.1|39049.5|39009.5|39047.1|39007.1|0
1643117790000|2022-01-25 13:36:30|39049.5|39009.5|39047.1|39007.1|39049.5|39009.5|39046.9|39006.9|1
1643117800000|2022-01-25 13:36:40|39049.5|39009.5|39044.5|39004.5|39049.5|39009.5|39044.5|39004.5|0
1643117820000|2022-01-25 13:37:00|39049.6|39009.6|39062.1|39022.1|39062.1|39022.1|39049.6|39009.6|4
1643117830000|2022-01-25 13:37:10|39066.9|39026.9|39062.1|39022.1|39074.5|39034.5|39062.1|39022.1|15
1643117840000|2022-01-25 13:37:20|39064.6|39024.6|39097.1|39057.1|39107.1|39067.1|39062.1|39022.1|23
1643117850000|2022-01-25 13:37:30|39102.1|39062.1|39112.1|39072.1|39112.1|39072.1|39102.1|39062.1|3
1643117860000|2022-01-25 13:37:40|39114.6|39074.6|39117.1|39077.1|39117.2|39077.2|39112.2|39072.2|3
1643117870000|2022-01-25 13:37:50|39114.6|39074.6|39114.6|39074.6|39119.6|39079.6|39107.2|39067.2|2
1643117880000|2022-01-25 13:38:00|39112.2|39072.2|39112.2|39072.2|39122.2|39082.2|39109.6|39069.6|15
1643117890000|2022-01-25 13:38:10|39107.2|39067.2|39102.2|39062.2|39107.2|39067.2|39102.2|39062.2|0
1643117900000|2022-01-25 13:38:20|39107.2|39067.2|39102.2|39062.2|39107.2|39067.2|39102.2|39062.2|1
1643117910000|2022-01-25 13:38:30|39107.2|39067.2|39112.2|39072.2|39112.2|39072.2|39102.2|39062.2|58
1643117920000|2022-01-25 13:38:40|39094.5|39054.5|39094.6|39054.6|39094.6|39054.6|39094.5|39054.5|16
1643117940000|2022-01-25 13:39:00|39097.2|39057.2|39112.2|39072.2|39112.2|39072.2|39097.2|39057.2|1
1643117950000|2022-01-25 13:39:10|39109.6|39069.6|39109.6|39069.6|39112.2|39072.2|39107.2|39067.2|0
1643117960000|2022-01-25 13:39:20|39117.2|39077.2|39112.2|39072.2|39117.2|39077.2|39112.2|39072.2|2
1643117980000|2022-01-25 13:39:40|39114.6|39074.6|39112.2|39072.2|39114.6|39074.6|39112.2|39072.2|0
1643117990000|2022-01-25 13:39:50|39114.8|39074.8|39119.6|39079.6|39119.6|39079.6|39114.8|39074.8|0
1643118000000|2022-01-25 13:40:00|39122.2|39082.2|39119.6|39079.6|39122.2|39082.2|39117.2|39077.2|1
1643118010000|2022-01-25 13:40:10|39117.2|39077.2|39117.2|39077.2|39119.6|39079.6|39117.2|39077.2|0
1643118030000|2022-01-25 13:40:30|39107.2|39067.2|39117.2|39077.2|39117.2|39077.2|39107.2|39067.2|7
1643118040000|2022-01-25 13:40:40|||||||||1
1643118080000|2022-01-25 13:41:20|||||||||1
1643118100000|2022-01-25 13:41:40|39122.2|39082.2|39117.2|39077.2|39122.2|39082.2|39117.2|39077.2|1
1643118110000|2022-01-25 13:41:50|||||||||7
1643118120000|2022-01-25 13:42:00|39119.8|39079.8|39127.2|39087.2|39127.2|39087.2|39117.2|39077.2|1
1643118130000|2022-01-25 13:42:10|39132.2|39092.2|39137.2|39097.2|39137.2|39097.2|39127.2|39087.2|0
1643118140000|2022-01-25 13:42:20|39132.2|39092.2|39132.2|39092.2|39132.2|39092.2|39132.2|39092.2|2
1643118150000|2022-01-25 13:42:30|39129.6|39089.6|39127.2|39087.2|39129.6|39089.6|39127.2|39087.2|0
1643118160000|2022-01-25 13:42:40|39129.6|39089.6|39124.6|39084.6|39129.6|39089.6|39124.6|39084.6|1
1643118170000|2022-01-25 13:42:50|39119.6|39079.6|39119.6|39079.6|39119.6|39079.6|39117.2|39077.2|0
1643118180000|2022-01-25 13:43:00|39117.2|39077.2|39117.2|39077.2|39117.2|39077.2|39117.2|39077.2|3
1643118190000|2022-01-25 13:43:10|39119.6|39079.6|39122.2|39082.2|39122.2|39082.2|39117.2|39077.2|1
1643118210000|2022-01-25 13:43:30|39117.2|39077.2|39119.6|39079.6|39119.6|39079.6|39117.2|39077.2|1
1643118230000|2022-01-25 13:43:50|39117.2|39077.2|39117.2|39077.2|39117.2|39077.2|39117.2|39077.2|0
1643118240000|2022-01-25 13:44:00|39124.5|39084.5|39124.5|39084.5|39132|39092|39122|39082|7
1643118250000|2022-01-25 13:44:10|39122|39082|39122|39082|39132|39092|39122|39082|2
1643118260000|2022-01-25 13:44:20|39144.6|39104.6|39147|39107|39152|39112|39144.6|39104.6|3
1643118270000|2022-01-25 13:44:30|39152|39112|39174.5|39134.5|39174.5|39134.5|39152|39112|3
1643118280000|2022-01-25 13:44:40|39176.9|39136.9|39187|39147|39187|39147|39176.9|39136.9|7
1643118290000|2022-01-25 13:44:50|39192|39152|39192|39152|39192|39152|39192|39152|0
1643121000000|2022-01-25 14:30:00|39122.1|39082.1|39062.1|39022.1|39124.6|39084.6|39057|39017|298
1643121010000|2022-01-25 14:30:10|39067.1|39027.1|39067|39027|39097.1|39057.1|39027|38987|80
1643121020000|2022-01-25 14:30:20|39089.6|39049.6|39114.6|39074.6|39137|39097|39079.4|39039.4|32
1643121030000|2022-01-25 14:30:30|39117|39077|39114.4|39074.4|39117|39077|39064.4|39024.4|53
1643121040000|2022-01-25 14:30:40|39117|39077|39079.4|39039.4|39117|39077|39079.4|39039.4|45
1643121050000|2022-01-25 14:30:50|39077|39037|39074.6|39034.6|39082|39042|39057|39017|28
1643121060000|2022-01-25 14:31:00|39064.6|39024.6|38999.6|38959.6|39072.1|39032.1|38999.6|38959.6|39
1643121070000|2022-01-25 14:31:10|39002|38962|38959.6|38919.6|39007.1|38967.1|38939.6|38899.6|48
1643121080000|2022-01-25 14:31:20|38949.6|38909.6|38922|38882|38952|38912|38922|38882|24
1643121090000|2022-01-25 14:31:30|38912|38872|38929.4|38889.4|38957|38917|38912|38872|39
1643121100000|2022-01-25 14:31:40|38927|38887|38934.6|38894.6|38939.6|38899.6|38914.4|38874.4|86
1643121110000|2022-01-25 14:31:50|38937|38897|38959.6|38919.6|38977.1|38937.1|38937|38897|37
1643121120000|2022-01-25 14:32:00|38964.6|38924.6|38937|38897|38964.6|38924.6|38927|38887|27
1643121130000|2022-01-25 14:32:10|38934.4|38894.4|38952|38912|38959.4|38919.4|38927|38887|25
1643121140000|2022-01-25 14:32:20|38954.4|38914.4|38884.4|38844.4|38954.4|38914.4|38874.4|38834.4|50
1643121150000|2022-01-25 14:32:30|38871.7|38831.7|38907|38867|38907|38867|38854.4|38814.4|125
1643121160000|2022-01-25 14:32:40|38909.6|38869.6|38929.6|38889.6|38947|38907|38909.6|38869.6|28
1643121170000|2022-01-25 14:32:50|38924.4|38884.4|38937|38897|38947|38907|38924.4|38884.4|36
1643121180000|2022-01-25 14:33:00|38942|38902|38947|38907|38954.4|38914.4|38942|38902|19
1643121190000|2022-01-25 14:33:10|38944.4|38904.4|38924.4|38884.4|38944.4|38904.4|38924.4|38884.4|24
1643121200000|2022-01-25 14:33:20|38914.4|38874.4|38881.8|38841.8|38914.4|38874.4|38874.4|38834.4|33
1643121210000|2022-01-25 14:33:30|38886.8|38846.8|38911.8|38871.8|38914.4|38874.4|38886.8|38846.8|20
1643121220000|2022-01-25 14:33:40|38919.5|38879.5|38942|38902|38942|38902|38919.4|38879.4|20
1643121230000|2022-01-25 14:33:50|38944.4|38904.4|38954.4|38914.4|38962|38922|38924.4|38884.4|31
1643121240000|2022-01-25 14:34:00|38957|38917|38972|38932|38974.4|38934.4|38939.4|38899.4|20
1643121250000|2022-01-25 14:34:10|38964.4|38924.4|38979.5|38939.5|38979.5|38939.5|38964.4|38924.4|15
1643121260000|2022-01-25 14:34:20|38977|38937|38977|38937|38989.5|38949.5|38977|38937|13
1643121270000|2022-01-25 14:34:30|38979.5|38939.5|38997|38957|39007|38967|38974.5|38934.5|17
1643121280000|2022-01-25 14:34:40|38999.5|38959.5|38997|38957|38999.5|38959.5|38977|38937|7
1643121290000|2022-01-25 14:34:50|38992|38952|38972|38932|38997.1|38957.1|38972|38932|5
1643121300000|2022-01-25 14:35:00|38977|38937|38992.1|38952.1|39012.1|38972.1|38974.5|38934.5|22
1643121310000|2022-01-25 14:35:10|38984.5|38944.5|38972.1|38932.1|38984.5|38944.5|38962.1|38922.1|22
1643121320000|2022-01-25 14:35:20|38977|38937|38972.1|38932.1|38979.5|38939.5|38967.1|38927.1|8
1643121330000|2022-01-25 14:35:30|38969.5|38929.5|38939.5|38899.5|38969.5|38929.5|38939.5|38899.5|4
1643121340000|2022-01-25 14:35:40|38929.5|38889.5|38932.1|38892.1|38937.1|38897.1|38912.1|38872.1|47
1643121350000|2022-01-25 14:35:50|38929.5|38889.5|38932.1|38892.1|38949.5|38909.5|38909.5|38869.5|23
1643121360000|2022-01-25 14:36:00|38939.5|38899.5|38922.1|38882.1|38949.5|38909.5|38919.5|38879.5|22
1643121370000|2022-01-25 14:36:10|38919.5|38879.5|38942|38902|38944.5|38904.5|38919.5|38879.5|22
1643121380000|2022-01-25 14:36:20|38939.5|38899.5|38959.5|38919.5|38959.5|38919.5|38929.5|38889.5|33
1643121390000|2022-01-25 14:36:30|38962.1|38922.1|38972.1|38932.1|38979.5|38939.5|38959.5|38919.5|12
1643121400000|2022-01-25 14:36:40|38969.5|38929.5|38952.1|38912.1|38969.5|38929.5|38952.1|38912.1|5
1643121410000|2022-01-25 14:36:50|38972.1|38932.1|38962.1|38922.1|38972.1|38932.1|38949.5|38909.5|31
1643121420000|2022-01-25 14:37:00|38967|38927|38969.5|38929.5|38969.5|38929.5|38959.5|38919.5|10
1643121430000|2022-01-25 14:37:10|38967.1|38927.1|38959.5|38919.5|38967.1|38927.1|38949.5|38909.5|20
1643121440000|2022-01-25 14:37:20|38952.1|38912.1|38957.1|38917.1|38964.7|38924.7|38949.5|38909.5|7
1643121450000|2022-01-25 14:37:30|38952.1|38912.1|38952.1|38912.1|38957.1|38917.1|38947.1|38907.1|18
1643121460000|2022-01-25 14:37:40|38947.1|38907.1|38947.1|38907.1|38949.5|38909.5|38947.1|38907.1|5
1643121470000|2022-01-25 14:37:50|38952.1|38912.1|38962.1|38922.1|38962.1|38922.1|38952.1|38912.1|14
1643121480000|2022-01-25 14:38:00|38959.5|38919.5|38969.5|38929.5|38972.1|38932.1|38959.5|38919.5|2
1643121490000|2022-01-25 14:38:10|38972.1|38932.1|38979.5|38939.5|38989.5|38949.5|38972.1|38932.1|25
1643121500000|2022-01-25 14:38:20|38969.5|38929.5|38957.1|38917.1|38969.5|38929.5|38957.1|38917.1|12
1643121510000|2022-01-25 14:38:30|38939.5|38899.5|38959.5|38919.5|38959.5|38919.5|38927.1|38887.1|39
1643121520000|2022-01-25 14:38:40|38957.1|38917.1|38939.5|38899.5|38959.5|38919.5|38937.1|38897.1|9
1643121530000|2022-01-25 14:38:50|38937.1|38897.1|38952|38912|38964.5|38924.5|38937.1|38897.1|26
1643121540000|2022-01-25 14:39:00|38957|38917|38909.5|38869.5|38957.1|38917.1|38909.5|38869.5|21
1643121550000|2022-01-25 14:39:10|38907|38867|38924.5|38884.5|38924.5|38884.5|38899.5|38859.5|8
1643121560000|2022-01-25 14:39:20|38922|38882|38912|38872|38922.1|38882.1|38904.5|38864.5|9
1643121570000|2022-01-25 14:39:30|38907|38867|38909.5|38869.5|38912|38872|38907|38867|4
1643121580000|2022-01-25 14:39:40|38904.5|38864.5|38909.5|38869.5|38912|38872|38904.5|38864.5|4
1643121590000|2022-01-25 14:39:50|38907|38867|38887|38847|38909.5|38869.5|38884.5|38844.5|9
1643121600000|2022-01-25 14:40:00|38884.5|38844.5|38929.5|38889.5|38937|38897|38884.5|38844.5|12
1643121610000|2022-01-25 14:40:10|38927.1|38887.1|38917.1|38877.1|38929.5|38889.5|38909.5|38869.5|40
1643121620000|2022-01-25 14:40:20|38922.1|38882.1|38927.1|38887.1|38927.1|38887.1|38909.5|38869.5|6
1643121630000|2022-01-25 14:40:30|38924.5|38884.5|38924.5|38884.5|38929.5|38889.5|38917.1|38877.1|11
1643121640000|2022-01-25 14:40:40|38922.1|38882.1|38929.5|38889.5|38929.5|38889.5|38922.1|38882.1|2
1643121650000|2022-01-25 14:40:50|38939.5|38899.5|38937|38897|38942|38902|38929.5|38889.5|15
1643121660000|2022-01-25 14:41:00|38934.5|38894.5|38952.1|38912.1|38954.7|38914.7|38934.5|38894.5|7
1643121670000|2022-01-25 14:41:10|38957|38917|38949.5|38909.5|38959.5|38919.5|38949.5|38909.5|11
1643121680000|2022-01-25 14:41:20|38952.1|38912.1|38942.1|38902.1|38957.1|38917.1|38939.5|38899.5|12
1643121690000|2022-01-25 14:41:30|38944.5|38904.5|38957.1|38917.1|38959.5|38919.5|38939.5|38899.5|20
1643121700000|2022-01-25 14:41:40|38959.5|38919.5|38959.5|38919.5|38959.5|38919.5|38952.1|38912.1|8
1643121710000|2022-01-25 14:41:50|38949.5|38909.5|38949.5|38909.5|38949.5|38909.5|38934.5|38894.5|33
1643121720000|2022-01-25 14:42:00|38952|38912|38977|38937|38979.5|38939.5|38932|38892|47
1643121730000|2022-01-25 14:42:10|38987.1|38947.1|39019.5|38979.5|39019.5|38979.5|38984.5|38944.5|16
1643121740000|2022-01-25 14:42:20|39022.1|38982.1|39009.5|38969.5|39024.7|38984.7|39004.5|38964.5|22
1643121750000|2022-01-25 14:42:30|39014.5|38974.5|38992.1|38952.1|39017|38977|38984.5|38944.5|6
1643121760000|2022-01-25 14:42:40|38994.5|38954.5|38987|38947|38999.5|38959.5|38979.5|38939.5|11
1643121770000|2022-01-25 14:42:50|38982.1|38942.1|38977|38937|38982.1|38942.1|38974.5|38934.5|8
1643121780000|2022-01-25 14:43:00|38979.5|38939.5|38979.5|38939.5|38979.5|38939.5|38974.5|38934.5|13
1643121790000|2022-01-25 14:43:10|38972|38932|38944.4|38904.4|38972|38932|38924.4|38884.4|53
1643121800000|2022-01-25 14:43:20|38941.8|38901.8|38947|38907|38947|38907|38924.4|38884.4|14
1643121810000|2022-01-25 14:43:30|38951.8|38911.8|38947|38907|38957|38917|38947|38907|15
1643121820000|2022-01-25 14:43:40|38944.4|38904.4|38941.8|38901.8|38944.4|38904.4|38934.4|38894.4|6
1643121830000|2022-01-25 14:43:50|38939.4|38899.4|38939.4|38899.4|38949.4|38909.4|38934.4|38894.4|10
1643121840000|2022-01-25 14:44:00|38947|38907|38947|38907|38957|38917|38944.4|38904.4|11
1643121850000|2022-01-25 14:44:10|38949.5|38909.5|38947|38907|38954.4|38914.4|38947|38907|2
1643121860000|2022-01-25 14:44:20|38944.4|38904.4|38957|38917|38957|38917|38934.4|38894.4|19
1643121870000|2022-01-25 14:44:30|38954.4|38914.4|38962|38922|38977|38937|38952|38912|8
1643121880000|2022-01-25 14:44:40|38964.4|38924.4|38974.4|38934.4|38974.4|38934.4|38962|38922|6
1643121890000|2022-01-25 14:44:50|38972|38932|38962|38922|38974.4|38934.4|38962|38922|2
1643121900000|2022-01-25 14:45:00|38967|38927|38952|38912|38967|38927|38942|38902|14
1643121910000|2022-01-25 14:45:10|38954.5|38914.5|39004.5|38964.5|39009.5|38969.5|38954.5|38914.5|43
1643121920000|2022-01-25 14:45:20|38997.1|38957.1|38967|38927|39002.1|38962.1|38964.5|38924.5|14
1643121930000|2022-01-25 14:45:30|38969.5|38929.5|38952.1|38912.1|38969.5|38929.5|38952.1|38912.1|6
1643121940000|2022-01-25 14:45:40|38949.5|38909.5|38947|38907|38954.5|38914.5|38944.5|38904.5|6
1643121950000|2022-01-25 14:45:50|38942|38902|38932|38892|38944.5|38904.5|38932|38892|12
1643121960000|2022-01-25 14:46:00|38929.5|38889.5|38934.5|38894.5|38934.5|38894.5|38927|38887|10
1643121970000|2022-01-25 14:46:10|38929.5|38889.5|38939.5|38899.5|38944.5|38904.5|38929.5|38889.5|9
1643121980000|2022-01-25 14:46:20|38944.5|38904.5|38942.1|38902.1|38944.5|38904.5|38939.5|38899.5|5
1643121990000|2022-01-25 14:46:30|38947.1|38907.1|38942.1|38902.1|38947.1|38907.1|38937.1|38897.1|18
1643122000000|2022-01-25 14:46:40|38944.7|38904.7|38949.5|38909.5|38957.1|38917.1|38944.7|38904.7|9
1643122010000|2022-01-25 14:46:50|38952.1|38912.1|38982.1|38942.1|38982.1|38942.1|38952.1|38912.1|14
1643122020000|2022-01-25 14:47:00|38997.1|38957.1|38989.5|38949.5|39002.1|38962.1|38982.1|38942.1|23
1643122030000|2022-01-25 14:47:10|38994.7|38954.7|38989.5|38949.5|38999.5|38959.5|38989.5|38949.5|8
1643122040000|2022-01-25 14:47:20|38994.5|38954.5|38982.1|38942.1|38999.5|38959.5|38977.1|38937.1|43
1643122050000|2022-01-25 14:47:30|38987.1|38947.1|39007.1|38967.1|39007.1|38967.1|38987.1|38947.1|9
1643122060000|2022-01-25 14:47:40|38999.5|38959.5|39032.1|38992.1|39037.1|38997.1|38999.5|38959.5|18
1643122070000|2022-01-25 14:47:50|39029.5|38989.5|39042.1|39002.1|39047.1|39007.1|39029.5|38989.5|24
1643122080000|2022-01-25 14:48:00|39047.1|39007.1|39042.1|39002.1|39059.5|39019.5|39039.5|38999.5|22
1643122090000|2022-01-25 14:48:10|39044.5|39004.5|39052.1|39012.1|39054.7|39014.7|39029.5|38989.5|44
1643122100000|2022-01-25 14:48:20|39059.5|39019.5|39039.5|38999.5|39067.1|39027.1|39029.5|38989.5|47
1643122110000|2022-01-25 14:48:30|39042.1|39002.1|39032|38992|39049.5|39009.5|39032|38992|7
1643122120000|2022-01-25 14:48:40|39029.5|38989.5|39044.5|39004.5|39044.5|39004.5|39029.5|38989.5|14
1643122130000|2022-01-25 14:48:50|39042.1|39002.1|39049.5|39009.5|39059.5|39019.5|39039.5|38999.5|5
1643122140000|2022-01-25 14:49:00|39046.9|39006.9|39044.5|39004.5|39049.5|39009.5|39034.5|38994.5|9
1643122150000|2022-01-25 14:49:10|39047.1|39007.1|39039.5|38999.5|39047.1|39007.1|39037.1|38997.1|3
1643122160000|2022-01-25 14:49:20|39047.1|39007.1|39061.9|39021.9|39064.5|39024.5|39042.1|39002.1|14
1643122170000|2022-01-25 14:49:30|39067.1|39027.1|39074.7|39034.7|39077.1|39037.1|39067.1|39027.1|15
1643122180000|2022-01-25 14:49:40|39077.1|39037.1|39077.1|39037.1|39079.5|39039.5|39072.1|39032.1|4
1643122190000|2022-01-25 14:49:50|39074.5|39034.5|39067.1|39027.1|39079.5|39039.5|39064.7|39024.7|14
1643122200000|2022-01-25 14:50:00|39062.1|39022.1|39067.1|39027.1|39074.5|39034.5|39057.1|39017.1|11
1643122210000|2022-01-25 14:50:10|39072.1|39032.1|39057.1|39017.1|39072.1|39032.1|39052.1|39012.1|10
1643122220000|2022-01-25 14:50:20|39062.1|39022.1|39057.1|39017.1|39067.1|39027.1|39057.1|39017.1|15
1643122230000|2022-01-25 14:50:30|39047.1|39007.1|39062.1|39022.1|39062.1|39022.1|39047.1|39007.1|14
1643122240000|2022-01-25 14:50:40|39059.5|39019.5|39087.1|39047.1|39087.1|39047.1|39059.5|39019.5|55
1643122250000|2022-01-25 14:50:50|39097.1|39057.1|39114.7|39074.7|39114.7|39074.7|39097.1|39057.1|32
1643122260000|2022-01-25 14:51:00|39119.7|39079.7|39127.2|39087.2|39134.7|39094.7|39112.2|39072.2|53
1643122270000|2022-01-25 14:51:10|39112.2|39072.2|39099.7|39059.7|39112.2|39072.2|39099.7|39059.7|28
1643122280000|2022-01-25 14:51:20|39094.7|39054.7|39112.2|39072.2|39112.2|39072.2|39084.7|39044.7|24
1643122290000|2022-01-25 14:51:30|39114.7|39074.7|39107.1|39067.1|39124.7|39084.7|39107.1|39067.1|20
1643122300000|2022-01-25 14:51:40|39104.7|39064.7|39054.7|39014.7|39107.2|39067.2|39054.7|39014.7|34
1643122310000|2022-01-25 14:51:50|39052.2|39012.2|39067.2|39027.2|39067.2|39027.2|39047.2|39007.2|10
1643122320000|2022-01-25 14:52:00|39057.2|39017.2|39084.7|39044.7|39092.2|39052.2|39057.2|39017.2|38
1643122330000|2022-01-25 14:52:10|39087.2|39047.2|39107.2|39067.2|39107.2|39067.2|39084.7|39044.7|37
1643122340000|2022-01-25 14:52:20|39119.7|39079.7|39094.7|39054.7|39119.7|39079.7|39094.7|39054.7|21
1643122350000|2022-01-25 14:52:30|39104.7|39064.7|39097.2|39057.2|39104.7|39064.7|39092.2|39052.2|11
1643122360000|2022-01-25 14:52:40|39094.7|39054.7|39097.2|39057.2|39097.2|39057.2|39092.2|39052.2|7
1643122370000|2022-01-25 14:52:50|39094.7|39054.7|39107.2|39067.2|39112.2|39072.2|39094.7|39054.7|32
1643122380000|2022-01-25 14:53:00|39114.7|39074.7|39127.2|39087.2|39127.2|39087.2|39112.2|39072.2|12
1643122390000|2022-01-25 14:53:10|39124.7|39084.7|39127.2|39087.2|39127.2|39087.2|39122.2|39082.2|14
1643122400000|2022-01-25 14:53:20|39122.2|39082.2|39114.7|39074.7|39124.7|39084.7|39114.7|39074.7|21
1643122410000|2022-01-25 14:53:30|39129.7|39089.7|39112.2|39072.2|39129.8|39089.8|39112.2|39072.2|9
1643122420000|2022-01-25 14:53:40|39107.2|39067.2|39094.7|39054.7|39107.2|39067.2|39092.2|39052.2|14
1643122430000|2022-01-25 14:53:50|39092.2|39052.2|39104.7|39064.7|39104.7|39064.7|39092.2|39052.2|9
1643122440000|2022-01-25 14:54:00|39102.2|39062.2|39107.2|39067.2|39109.7|39069.7|39094.7|39054.7|20
1643122450000|2022-01-25 14:54:10|39112.2|39072.2|39134.7|39094.7|39134.7|39094.7|39112.2|39072.2|11
1643122460000|2022-01-25 14:54:20|39132.2|39092.2|39134.7|39094.7|39134.7|39094.7|39132.2|39092.2|3
1643122470000|2022-01-25 14:54:30|39122.2|39082.2|39112.2|39072.2|39124.7|39084.7|39107.2|39067.2|29
1643122480000|2022-01-25 14:54:40|39107.2|39067.2|39107.2|39067.2|39122.2|39082.2|39104.7|39064.7|10
1643122490000|2022-01-25 14:54:50|39102.2|39062.2|39072.2|39032.2|39104.7|39064.7|39064.7|39024.7|48
1643122500000|2022-01-25 14:55:00|39074.7|39034.7|39087.2|39047.2|39087.2|39047.2|39057.2|39017.2|22
1643122510000|2022-01-25 14:55:10|39092.1|39052.1|39104.7|39064.7|39104.7|39064.7|39087.2|39047.2|9
1643122520000|2022-01-25 14:55:20|39107.2|39067.2|39107.2|39067.2|39112.2|39072.2|39102.2|39062.2|5
1643122530000|2022-01-25 14:55:30|39112.2|39072.2|39094.7|39054.7|39112.2|39072.2|39094.7|39054.7|14
1643122540000|2022-01-25 14:55:40|39087.2|39047.2|39057.1|39017.1|39087.2|39047.2|39054.7|39014.7|9
1643122550000|2022-01-25 14:55:50|39059.7|39019.7|39022.1|38982.1|39059.7|39019.7|39019.5|38979.5|91
1643122560000|2022-01-25 14:56:00|39027.1|38987.1|39032.1|38992.1|39032.1|38992.1|39017.1|38977.1|14
1643122570000|2022-01-25 14:56:10|39034.7|38994.7|39039.7|38999.7|39042.2|39002.2|39034.7|38994.7|3
1643122580000|2022-01-25 14:56:20|39034.7|38994.7|39024.7|38984.7|39034.7|38994.7|39024.7|38984.7|3
1643122590000|2022-01-25 14:56:30|39017.2|38977.2|39007.2|38967.2|39019.7|38979.7|39004.7|38964.7|16
1643122600000|2022-01-25 14:56:40|39007.1|38967.1|39017.2|38977.2|39022.1|38982.1|39004.7|38964.7|9
1643122610000|2022-01-25 14:56:50|39019.7|38979.7|39012.1|38972.1|39019.7|38979.7|39009.7|38969.7|25
1643122620000|2022-01-25 14:57:00|39014.7|38974.7|39047.2|39007.2|39054.7|39014.7|39014.7|38974.7|12
1643122630000|2022-01-25 14:57:10|39044.7|39004.7|39059.7|39019.7|39059.7|39019.7|39044.7|39004.7|3
1643122640000|2022-01-25 14:57:20|39057.2|39017.2|39047.2|39007.2|39059.7|39019.7|39044.7|39004.7|7
1643122650000|2022-01-25 14:57:30|39052.2|39012.2|39052.1|39012.1|39057.2|39017.2|39042.2|39002.2|5
1643122660000|2022-01-25 14:57:40|39044.7|39004.7|39024.7|38984.7|39047.2|39007.2|39024.7|38984.7|5
1643122670000|2022-01-25 14:57:50|39019.7|38979.7|39014.7|38974.7|39022.1|38982.1|38999.7|38959.7|13
1643122680000|2022-01-25 14:58:00|39002.2|38962.2|39002.1|38962.1|39004.7|38964.7|38987.2|38947.2|43
1643122690000|2022-01-25 14:58:10|39004.7|38964.7|39017.2|38977.2|39017.2|38977.2|39004.7|38964.7|10
1643122700000|2022-01-25 14:58:20|39022.2|38982.2|39027.2|38987.2|39027.2|38987.2|39017.2|38977.2|20
1643122710000|2022-01-25 14:58:30|39037.2|38997.2|39044.7|39004.7|39047.2|39007.2|39037.2|38997.2|10
1643122720000|2022-01-25 14:58:40|39042.2|39002.2|39024.7|38984.7|39047.2|39007.2|39017.2|38977.2|9
1643122730000|2022-01-25 14:58:50|39022.2|38982.2|39024.7|38984.7|39024.7|38984.7|39022.2|38982.2|1
1643122740000|2022-01-25 14:59:00|39027.2|38987.2|39037.2|38997.2|39037.2|38997.2|39027.2|38987.2|6
1643122750000|2022-01-25 14:59:10|39039.7|38999.7|39042.2|39002.2|39057.2|39017.2|39039.7|38999.7|13
1643122760000|2022-01-25 14:59:20|39047.2|39007.2|39027.2|38987.2|39047.2|39007.2|39027.2|38987.2|87
1643122780000|2022-01-25 14:59:40|39034.7|38994.7|39022.2|38982.2|39039.7|38999.7|39022.2|38982.2|7
1643122790000|2022-01-25 14:59:50|39024.7|38984.7|39052.2|39012.2|39052.2|39012.2|39022.2|38982.2|8
1643122800000|2022-01-25 15:00:00|39057.2|39017.2|39082.2|39042.2|39084.7|39044.7|39052.2|39012.2|12
1643122810000|2022-01-25 15:00:10|39077.2|39037.2|39082.2|39042.2|39092.2|39052.2|39077.2|39037.2|13
1643122820000|2022-01-25 15:00:20|39079.7|39039.7|39082.2|39042.2|39082.2|39042.2|39069.7|39029.7|13
1643122830000|2022-01-25 15:00:30|39079.7|39039.7|39097.2|39057.2|39117.2|39077.2|39079.7|39039.7|22
1643122840000|2022-01-25 15:00:40|39099.7|39059.7|39077.2|39037.2|39109.7|39069.7|39077.2|39037.2|7
1643122850000|2022-01-25 15:00:50|39082.2|39042.2|39057.2|39017.2|39082.2|39042.2|39057.2|39017.2|5
1643122860000|2022-01-25 15:01:00|39062.2|39022.2|39087.2|39047.2|39087.2|39047.2|39057.2|39017.2|16
1643122870000|2022-01-25 15:01:10|39077.1|39037.1|39067.2|39027.2|39084.7|39044.7|39067.2|39027.2|10
1643122880000|2022-01-25 15:01:20|39069.7|39029.7|39094.7|39054.7|39094.7|39054.7|39069.7|39029.7|15
1643122890000|2022-01-25 15:01:30|39087.2|39047.2|39082.2|39042.2|39087.2|39047.2|39077.2|39037.2|1
1643122900000|2022-01-25 15:01:40|39077.2|39037.2|39094.7|39054.7|39094.7|39054.7|39072.2|39032.2|9
1643122910000|2022-01-25 15:01:50|39092.2|39052.2|39077.2|39037.2|39092.2|39052.2|39072.2|39032.2|7
1643122920000|2022-01-25 15:02:00|39079.7|39039.7|39077.2|39037.2|39084.8|39044.8|39077.2|39037.2|16
1643122930000|2022-01-25 15:02:10|39074.7|39034.7|39122.2|39082.2|39132.2|39092.2|39074.7|39034.7|16
1643122940000|2022-01-25 15:02:20|39124.7|39084.7|39127.2|39087.2|39132.2|39092.2|39117.2|39077.2|7
1643122950000|2022-01-25 15:02:30|39132.2|39092.2|39134.7|39094.7|39134.7|39094.7|39132.2|39092.2|1
1643122960000|2022-01-25 15:02:40|39127.2|39087.2|39117.2|39077.2|39127.2|39087.2|39117.2|39077.2|5
1643122970000|2022-01-25 15:02:50|39107.2|39067.2|39097.2|39057.2|39107.2|39067.2|39097.2|39057.2|15
1643122980000|2022-01-25 15:03:00|39112.2|39072.2|39122.2|39082.2|39122.2|39082.2|39112.2|39072.2|4
1643122990000|2022-01-25 15:03:10|39117.2|39077.2|39137.2|39097.2|39142.2|39102.2|39117.2|39077.2|19
1643123000000|2022-01-25 15:03:20|39132.2|39092.2|39132.2|39092.2|39132.2|39092.2|39124.6|39084.6|3
1643123010000|2022-01-25 15:03:30|39124.6|39084.6|39124.6|39084.6|39124.6|39084.6|39124.6|39084.6|7
1643123020000|2022-01-25 15:03:40|39122.2|39082.2|39107.2|39067.2|39122.2|39082.2|39107.2|39067.2|2
1643123030000|2022-01-25 15:03:50|39114.6|39074.6|39104.6|39064.6|39114.6|39074.6|39092.2|39052.2|41
1643123040000|2022-01-25 15:04:00|39109.6|39069.6|39114.6|39074.6|39114.6|39074.6|39107.2|39067.2|5
1643123050000|2022-01-25 15:04:10|39112.2|39072.2|39112.2|39072.2|39124.6|39084.6|39112.2|39072.2|14
1643123060000|2022-01-25 15:04:20|39097.1|39057.1|39097.2|39057.2|39112.2|39072.2|39092.2|39052.2|14
1643123070000|2022-01-25 15:04:30|39107.2|39067.2|39104.6|39064.6|39107.2|39067.2|39097.2|39057.2|8
1643123080000|2022-01-25 15:04:40|39107.2|39067.2|39097.2|39057.2|39107.2|39067.2|39092.2|39052.2|6
1643123090000|2022-01-25 15:04:50|39094.6|39054.6|39057.2|39017.2|39094.6|39054.6|39057.2|39017.2|4
1643123100000|2022-01-25 15:05:00|39054.6|39014.6|39062.2|39022.2|39062.2|39022.2|39054.6|39014.6|9
1643123110000|2022-01-25 15:05:10|39059.6|39019.6|39097.2|39057.2|39097.2|39057.2|39057.2|39017.2|7
1643123120000|2022-01-25 15:05:20|39077.2|39037.2|39077.2|39037.2|39092.2|39052.2|39077.2|39037.2|6
1643123130000|2022-01-25 15:05:30|39079.6|39039.6|39074.6|39034.6|39092.2|39052.2|39067.2|39027.2|5
1643123140000|2022-01-25 15:05:40|39067.2|39027.2|39077.2|39037.2|39089.6|39049.6|39052.2|39012.2|13
1643123150000|2022-01-25 15:05:50|39079.8|39039.8|39074.8|39034.8|39082.2|39042.2|39072.2|39032.2|4
1643123160000|2022-01-25 15:06:00|39077.2|39037.2|39082.2|39042.2|39082.2|39042.2|39077.2|39037.2|10
1643123170000|2022-01-25 15:06:10|39092.2|39052.2|39084.6|39044.6|39097.2|39057.2|39084.6|39044.6|9
1643123180000|2022-01-25 15:06:20|39082.2|39042.2|39074.6|39034.6|39082.2|39042.2|39074.6|39034.6|7
1643123190000|2022-01-25 15:06:30|39062.2|39022.2|39062.2|39022.2|39062.2|39022.2|39059.8|39019.8|7
1643123200000|2022-01-25 15:06:40|39059.6|39019.6|39092.2|39052.2|39094.6|39054.6|39049.6|39009.6|19
1643123210000|2022-01-25 15:06:50|39089.6|39049.6|39064.6|39024.6|39097.2|39057.2|39057.2|39017.2|9
1643123220000|2022-01-25 15:07:00|39062.2|39022.2|39042.2|39002.2|39062.2|39022.2|39034.6|38994.6|32
1643123230000|2022-01-25 15:07:10|39037.2|38997.2|39037.2|38997.2|39044.6|39004.6|39037.2|38997.2|5
1643123240000|2022-01-25 15:07:20|39039.8|38999.8|39037.2|38997.2|39044.6|39004.6|39034.6|38994.6|5
1643123250000|2022-01-25 15:07:30|39034.6|38994.6|39037.2|38997.2|39037.2|38997.2|39032.2|38992.2|4
1643123260000|2022-01-25 15:07:40|39042.2|39002.2|39047.2|39007.2|39047.2|39007.2|39037.2|38997.2|21
1643123270000|2022-01-25 15:07:50|39042.2|39002.2|39047.2|39007.2|39047.2|39007.2|39034.6|38994.6|3
1643123280000|2022-01-25 15:08:00|39044.6|39004.6|39042.2|39002.2|39047.2|39007.2|39042.2|39002.2|5
1643123290000|2022-01-25 15:08:10|39044.6|39004.6|39044.6|39004.6|39049.6|39009.6|39042.2|39002.2|2
1643123300000|2022-01-25 15:08:20|39042.2|39002.2|39047.2|39007.2|39047.2|39007.2|39032.2|38992.2|8
1643123310000|2022-01-25 15:08:30|39049.6|39009.6|39037.2|38997.2|39049.6|39009.6|39037.2|38997.2|4
1643123320000|2022-01-25 15:08:40|39042.2|39002.2|39002.2|38962.2|39042.2|39002.2|39002.2|38962.2|10
1643123330000|2022-01-25 15:08:50|39009.6|38969.6|38997.2|38957.2|39009.6|38969.6|38994.6|38954.6|13
1643123340000|2022-01-25 15:09:00|39004.6|38964.6|38999.6|38959.6|39004.6|38964.6|38994.6|38954.6|4
1643123350000|2022-01-25 15:09:10|39002.2|38962.2|39004.6|38964.6|39004.6|38964.6|38997.2|38957.2|2
1643123360000|2022-01-25 15:09:20|39012.2|38972.2|38997.2|38957.2|39012.2|38972.2|38994.6|38954.6|8
1643123370000|2022-01-25 15:09:30|38999.6|38959.6|38982.1|38942.1|39002.2|38962.2|38982.1|38942.1|27
1643123380000|2022-01-25 15:09:40|38977.1|38937.1|38966.9|38926.9|38977.1|38937.1|38962.1|38922.1|9
1643123390000|2022-01-25 15:09:50|38969.5|38929.5|38974.5|38934.5|38977.1|38937.1|38964.5|38924.5|9
1643123400000|2022-01-25 15:10:00|38977.1|38937.1|38974.5|38934.5|38982.1|38942.1|38972.1|38932.1|2
1643123410000|2022-01-25 15:10:10|38972.1|38932.1|38952.1|38912.1|38974.5|38934.5|38952.1|38912.1|12
1643123420000|2022-01-25 15:10:20|38954.5|38914.5|38939.5|38899.5|38954.5|38914.5|38939.5|38899.5|14
1643123430000|2022-01-25 15:10:30|38944.5|38904.5|38957.1|38917.1|38957.1|38917.1|38942.1|38902.1|5
1643123440000|2022-01-25 15:10:40|38951.9|38911.9|38959.5|38919.5|38964.5|38924.5|38951.9|38911.9|62
1643123450000|2022-01-25 15:10:50|38962.1|38922.1|38962.1|38922.1|38967.1|38927.1|38962.1|38922.1|47
1643123460000|2022-01-25 15:11:00|38951.9|38911.9|38952.1|38912.1|38959.5|38919.5|38951.9|38911.9|15
1643123470000|2022-01-25 15:11:10|38954.6|38914.6|38962.1|38922.1|38969.5|38929.5|38954.5|38914.5|13
1643123480000|2022-01-25 15:11:20|38969.5|38929.5|38967.1|38927.1|38974.5|38934.5|38967.1|38927.1|9
1643123490000|2022-01-25 15:11:30|38969.5|38929.5|38944.5|38904.5|38969.5|38929.5|38939.5|38899.5|11
1643123500000|2022-01-25 15:11:40|38949.5|38909.5|38939.5|38899.5|38951.9|38911.9|38939.5|38899.5|2
1643123510000|2022-01-25 15:11:50|38937.1|38897.1|38936.9|38896.9|38939.5|38899.5|38934.5|38894.5|12
1643123520000|2022-01-25 15:12:00|38934.3|38894.3|38942.1|38902.1|38946.9|38906.9|38934.3|38894.3|13
1643123530000|2022-01-25 15:12:10|38939.5|38899.5|38939.5|38899.5|38939.5|38899.5|38934.5|38894.5|6
1643123540000|2022-01-25 15:12:20|38936.9|38896.9|38936.9|38896.9|38941.9|38901.9|38934.5|38894.5|10
1643123550000|2022-01-25 15:12:30|38934.5|38894.5|38939.5|38899.5|38942.1|38902.1|38934.5|38894.5|4
1643123560000|2022-01-25 15:12:40|38934.5|38894.5|38939.5|38899.5|38939.5|38899.5|38934.5|38894.5|5
1643123570000|2022-01-25 15:12:50|38934.5|38894.5|38926.9|38886.9|38939.5|38899.5|38921.9|38881.9|9
1643123580000|2022-01-25 15:13:00|38924.3|38884.3|38949.5|38909.5|38949.5|38909.5|38921.9|38881.9|75
1643123590000|2022-01-25 15:13:10|38954.6|38914.6|38959.5|38919.5|38959.5|38919.5|38949.5|38909.5|19
1643123600000|2022-01-25 15:13:20|38957.1|38917.1|38979.5|38939.5|38979.5|38939.5|38957.1|38917.1|23
1643123610000|2022-01-25 15:13:30|38969.5|38929.5|38977.1|38937.1|38977.1|38937.1|38969.5|38929.5|16
1643123620000|2022-01-25 15:13:40|38979.5|38939.5|38992.1|38952.1|38994.5|38954.5|38979.5|38939.5|15
1643123630000|2022-01-25 15:13:50|38994.5|38954.5|38999.5|38959.5|39009.5|38969.5|38992.1|38952.1|13
1643123640000|2022-01-25 15:14:00|38992.1|38952.1|39002.1|38962.1|39009.5|38969.5|38987.1|38947.1|9
1643123650000|2022-01-25 15:14:10|39004.5|38964.5|39007.1|38967.1|39012.1|38972.1|39004.5|38964.5|5
1643123660000|2022-01-25 15:14:20|39009.5|38969.5|39012.1|38972.1|39019.6|38979.6|39009.5|38969.5|6
1643123670000|2022-01-25 15:14:30|39009.5|38969.5|39002.1|38962.1|39009.5|38969.5|38999.5|38959.5|9
1643123680000|2022-01-25 15:14:40|38997.1|38957.1|38992.1|38952.1|38997.1|38957.1|38989.5|38949.5|11
1643123690000|2022-01-25 15:14:50|38989.5|38949.5|38989.5|38949.5|38992.1|38952.1|38987.1|38947.1|0
1643123700000|2022-01-25 15:15:00|38987.1|38947.1|39014.6|38974.6|39014.6|38974.6|38987.1|38947.1|171
1643123710000|2022-01-25 15:15:10|39017.1|38977.1|39024.6|38984.6|39024.6|38984.6|39014.6|38974.6|4
1643123720000|2022-01-25 15:15:20|39027.2|38987.2|39007.1|38967.1|39029.6|38989.6|39007.1|38967.1|4
1643123730000|2022-01-25 15:15:30|39009.6|38969.6|38994.6|38954.6|39012.2|38972.2|38984.6|38944.6|6
1643123740000|2022-01-25 15:15:40|39004.6|38964.6|38997.2|38957.2|39004.6|38964.6|38997.2|38957.2|7
1643123750000|2022-01-25 15:15:50|38999.6|38959.6|38987.1|38947.1|38999.6|38959.6|38982.1|38942.1|6
1643123760000|2022-01-25 15:16:00|38982.1|38942.1|39002.1|38962.1|39004.6|38964.6|38982.1|38942.1|22
1643123770000|2022-01-25 15:16:10|39004.6|38964.6|38994.6|38954.6|39012.2|38972.2|38994.6|38954.6|58
1643123780000|2022-01-25 15:16:20|38997.2|38957.2|39004.6|38964.6|39004.6|38964.6|38994.6|38954.6|16
1643123790000|2022-01-25 15:16:30|39007.1|38967.1|39004.6|38964.6|39007.1|38967.1|39004.6|38964.6|1
1643123800000|2022-01-25 15:16:40|38992.2|38952.2|38994.6|38954.6|38994.6|38954.6|38984.6|38944.6|6
1643123810000|2022-01-25 15:16:50|38987.2|38947.2|38999.6|38959.6|38999.6|38959.6|38987.2|38947.2|8
1643123820000|2022-01-25 15:17:00|39002.2|38962.2|39024.6|38984.6|39024.6|38984.6|38992.2|38952.2|21
1643123830000|2022-01-25 15:17:10|39032.2|38992.2|39057.2|39017.2|39067.2|39027.2|39032.2|38992.2|16
1643123840000|2022-01-25 15:17:20|39059.8|39019.8|39064.6|39024.6|39064.6|39024.6|39059.8|39019.8|8
1643123850000|2022-01-25 15:17:30|39054.8|39014.8|39062.2|39022.2|39064.6|39024.6|39052.2|39012.2|26
1643123860000|2022-01-25 15:17:40|39059.8|39019.8|39079.8|39039.8|39079.8|39039.8|39059.8|39019.8|43
1643123870000|2022-01-25 15:17:50|39077.2|39037.2|39049.8|39009.8|39077.2|39037.2|39049.8|39009.8|59
1643123880000|2022-01-25 15:18:00|39052.3|39012.3|39049.8|39009.8|39069.8|39029.8|39049.8|39009.8|44
1643123890000|2022-01-25 15:18:10|39047.3|39007.3|39049.8|39009.8|39049.8|39009.8|39047.3|39007.3|1
1643123900000|2022-01-25 15:18:20|39057.3|39017.3|39067.3|39027.3|39069.8|39029.8|39057.3|39017.3|12
1643123910000|2022-01-25 15:18:30|39059.8|39019.8|39079.8|39039.8|39079.8|39039.8|39059.8|39019.8|14
1643123920000|2022-01-25 15:18:40|39072.3|39032.3|39072.3|39032.3|39074.8|39034.8|39067.3|39027.3|1
1643123930000|2022-01-25 15:18:50|39069.8|39029.8|39082.2|39042.2|39087.3|39047.3|39069.8|39029.8|22
1643123940000|2022-01-25 15:19:00|39079.8|39039.8|39107.3|39067.3|39112.3|39072.3|39079.8|39039.8|11
1643123950000|2022-01-25 15:19:10|39109.8|39069.8|39097.3|39057.3|39109.8|39069.8|39097.3|39057.3|5
1643123960000|2022-01-25 15:19:20|39104.9|39064.9|39102.3|39062.3|39109.8|39069.8|39097.3|39057.3|6
1643123970000|2022-01-25 15:19:30|39112.3|39072.3|39112.3|39072.3|39117.3|39077.3|39104.9|39064.9|18
1643123980000|2022-01-25 15:19:40|39107.3|39067.3|39119.8|39079.8|39119.8|39079.8|39102.2|39062.2|34
1643123990000|2022-01-25 15:19:50|39117.3|39077.3|39119.8|39079.8|39122.3|39082.3|39117.3|39077.3|0
1643124000000|2022-01-25 15:20:00|39117.3|39077.3|39137.3|39097.3|39137.3|39097.3|39112.3|39072.3|37
1643124010000|2022-01-25 15:20:10|39132.3|39092.3|39119.8|39079.8|39137.3|39097.3|39119.8|39079.8|9
1643124020000|2022-01-25 15:20:20|39109.8|39069.8|39109.8|39069.8|39109.8|39069.8|39104.8|39064.8|3
1643124030000|2022-01-25 15:20:30|39102.3|39062.3|39109.8|39069.8|39109.8|39069.8|39102.3|39062.3|7
1643124040000|2022-01-25 15:20:40|39099.8|39059.8|39099.8|39059.8|39102.3|39062.3|39097.3|39057.3|9
1643124050000|2022-01-25 15:20:50|39097.3|39057.3|39102.3|39062.3|39102.3|39062.3|39097.3|39057.3|5
1643124060000|2022-01-25 15:21:00|39097.3|39057.3|39117.3|39077.3|39117.3|39077.3|39097.3|39057.3|6
1643124070000|2022-01-25 15:21:10|39109.8|39069.8|39099.8|39059.8|39109.8|39069.8|39099.8|39059.8|8
1643124080000|2022-01-25 15:21:20|39107.3|39067.3|39117.3|39077.3|39117.3|39077.3|39107.3|39067.3|11
1643124090000|2022-01-25 15:21:30|39107.3|39067.3|39112.3|39072.3|39114.8|39074.8|39107.3|39067.3|4
1643124100000|2022-01-25 15:21:40|39114.9|39074.9|39132.3|39092.3|39132.3|39092.3|39114.9|39074.9|10
1643124110000|2022-01-25 15:21:50|39119.8|39079.8|39132.3|39092.3|39132.3|39092.3|39119.8|39079.8|19
1643124120000|2022-01-25 15:22:00|39129.8|39089.8|39117.3|39077.3|39129.8|39089.8|39117.3|39077.3|10
1643124130000|2022-01-25 15:22:10|39119.8|39079.8|39122.3|39082.3|39122.3|39082.3|39117.3|39077.3|10
1643124140000|2022-01-25 15:22:20|39127.3|39087.3|39122.3|39082.3|39129.8|39089.8|39122.3|39082.3|11
1643124150000|2022-01-25 15:22:30|39132.3|39092.3|39119.8|39079.8|39132.3|39092.3|39112.2|39072.2|56
1643124160000|2022-01-25 15:22:40|39122.3|39082.3|39132.3|39092.3|39137.3|39097.3|39122.3|39082.3|2
1643124170000|2022-01-25 15:22:50|39129.8|39089.8|39129.8|39089.8|39129.8|39089.8|39127.3|39087.3|6
1643124180000|2022-01-25 15:23:00|39127.3|39087.3|39122.3|39082.3|39129.8|39089.8|39122.3|39082.3|11
1643124190000|2022-01-25 15:23:10|39127.3|39087.3|39129.8|39089.8|39137.3|39097.3|39127.3|39087.3|1
1643124200000|2022-01-25 15:23:20|39132.3|39092.3|39132.3|39092.3|39137.3|39097.3|39129.8|39089.8|5
1643124210000|2022-01-25 15:23:30|39134.8|39094.8|39127.3|39087.3|39137.3|39097.3|39127.3|39087.3|5
1643124220000|2022-01-25 15:23:40|39122.3|39082.3|39122.3|39082.3|39122.3|39082.3|39122.3|39082.3|0
1643124230000|2022-01-25 15:23:50|39127.3|39087.3|39127.3|39087.3|39127.3|39087.3|39122.3|39082.3|4
1643124240000|2022-01-25 15:24:00|39129.8|39089.8|39129.8|39089.8|39129.8|39089.8|39129.8|39089.8|1
1643124250000|2022-01-25 15:24:10|39132.3|39092.3|39129.8|39089.8|39132.3|39092.3|39129.8|39089.8|3
1643124260000|2022-01-25 15:24:20|39134.8|39094.8|39147.3|39107.3|39147.3|39107.3|39132.3|39092.3|5
1643124270000|2022-01-25 15:24:30|39157.3|39117.3|39157.3|39117.3|39157.3|39117.3|39157.3|39117.3|4
1643124280000|2022-01-25 15:24:40|39159.8|39119.8|39149.8|39109.8|39162.2|39122.2|39149.8|39109.8|8
1643124290000|2022-01-25 15:24:50|39147.2|39107.2|39149.8|39109.8|39154.8|39114.8|39142.2|39102.2|11
1643124300000|2022-01-25 15:25:00|39147.2|39107.2|39149.8|39109.8|39152.2|39112.2|39134.8|39094.8|28
1643124310000|2022-01-25 15:25:10|39152.2|39112.2|39137.2|39097.2|39152.2|39112.2|39137.2|39097.2|7
1643124320000|2022-01-25 15:25:20|39139.8|39099.8|39139.8|39099.8|39139.8|39099.8|39139.8|39099.8|3
1643124330000|2022-01-25 15:25:30|39137.2|39097.2|39129.8|39089.8|39137.2|39097.2|39129.8|39089.8|1
1643124340000|2022-01-25 15:25:40|39132.2|39092.2|39137.2|39097.2|39139.8|39099.8|39129.8|39089.8|4
1643124350000|2022-01-25 15:25:50|39134.6|39094.6|39137.2|39097.2|39139.8|39099.8|39132.2|39092.2|11
1643124360000|2022-01-25 15:26:00|39147.2|39107.2|39149.8|39109.8|39157.2|39117.2|39144.8|39104.8|10
1643124370000|2022-01-25 15:26:10|39154.8|39114.8|39159.8|39119.8|39162.2|39122.2|39149.8|39109.8|11
1643124380000|2022-01-25 15:26:20|39169.8|39129.8|39189.8|39149.8|39189.8|39149.8|39169.8|39129.8|8
1643124390000|2022-01-25 15:26:30|39204.8|39164.8|39207.3|39167.3|39207.3|39167.3|39197.3|39157.3|16
1643124400000|2022-01-25 15:26:40|39204.9|39164.9|39194.8|39154.8|39207.3|39167.3|39192.2|39152.2|42
1643124410000|2022-01-25 15:26:50|39197.3|39157.3|39229.8|39189.8|39257.3|39217.3|39197.3|39157.3|21
1643124420000|2022-01-25 15:27:00|39227.3|39187.3|39237.3|39197.3|39239.8|39199.8|39219.8|39179.8|46
1643124430000|2022-01-25 15:27:10|39249.8|39209.8|39247.3|39207.3|39259.8|39219.8|39242.2|39202.2|31
1643124440000|2022-01-25 15:27:20|39249.8|39209.8|39247.3|39207.3|39259.8|39219.8|39242.2|39202.2|13
1643124450000|2022-01-25 15:27:30|39249.8|39209.8|39219.8|39179.8|39249.8|39209.8|39212.3|39172.3|7
1643124460000|2022-01-25 15:27:40|39222.3|39182.3|39252.3|39212.3|39252.3|39212.3|39222.3|39182.3|27
1643124470000|2022-01-25 15:27:50|39254.8|39214.8|39252.3|39212.3|39254.8|39214.8|39252.3|39212.3|7
1643124480000|2022-01-25 15:28:00|39257.3|39217.3|39237.3|39197.3|39257.3|39217.3|39224.8|39184.8|12
1643124490000|2022-01-25 15:28:10|39232.3|39192.3|39247.3|39207.3|39247.3|39207.3|39224.8|39184.8|7
1643124500000|2022-01-25 15:28:20|39242.3|39202.3|39252.3|39212.3|39252.3|39212.3|39242.3|39202.3|8
1643124510000|2022-01-25 15:28:30|39262.3|39222.3|39262.3|39222.3|39269.8|39229.8|39262.3|39222.3|8
1643124520000|2022-01-25 15:28:40|39264.9|39224.9|39269.8|39229.8|39274.8|39234.8|39264.9|39224.9|4
1643124530000|2022-01-25 15:28:50|39259.8|39219.8|39267.3|39227.3|39267.3|39227.3|39259.8|39219.8|7
1643124540000|2022-01-25 15:29:00|39269.8|39229.8|39299.8|39259.8|39302.3|39262.3|39269.8|39229.8|21
1643124550000|2022-01-25 15:29:10|39302.3|39262.3|39307.3|39267.3|39312.3|39272.3|39302.3|39262.3|13
1643124560000|2022-01-25 15:29:20|39309.8|39269.8|39289.7|39249.7|39309.8|39269.8|39287.3|39247.3|9
1643124570000|2022-01-25 15:29:30|39287.3|39247.3|39259.7|39219.7|39289.7|39249.7|39252.3|39212.3|14
1643124580000|2022-01-25 15:29:40|39257.3|39217.3|39277.3|39237.3|39279.7|39239.7|39257.3|39217.3|6
1643124590000|2022-01-25 15:29:50|39279.7|39239.7|39287.3|39247.3|39289.7|39249.7|39279.7|39239.7|7
1643124600000|2022-01-25 15:30:00|39284.7|39244.7|39289.7|39249.7|39299.7|39259.7|39282.2|39242.2|22
1643124610000|2022-01-25 15:30:10|39294.7|39254.7|39289.7|39249.7|39297.3|39257.3|39289.7|39249.7|8
1643124620000|2022-01-25 15:30:20|39294.7|39254.7|39299.7|39259.7|39299.7|39259.7|39292.3|39252.3|6
1643124630000|2022-01-25 15:30:30|39312.3|39272.3|39299.7|39259.7|39322.3|39282.3|39299.7|39259.7|14
1643124640000|2022-01-25 15:30:40|39302.2|39262.2|39317.3|39277.3|39317.3|39277.3|39302.2|39262.2|6
1643124650000|2022-01-25 15:30:50|39322.3|39282.3|39307.3|39267.3|39322.3|39282.3|39307.3|39267.3|11
1643124660000|2022-01-25 15:31:00|39299.7|39259.7|39302.3|39262.3|39307.3|39267.3|39299.7|39259.7|6
1643124670000|2022-01-25 15:31:10|39299.7|39259.7|39307.3|39267.3|39307.3|39267.3|39299.7|39259.7|2
1643124680000|2022-01-25 15:31:20|39317.3|39277.3|39322.3|39282.3|39327.3|39287.3|39312.3|39272.3|15
1643124690000|2022-01-25 15:31:30|39319.7|39279.7|39317.3|39277.3|39322.3|39282.3|39317.3|39277.3|6
1643124700000|2022-01-25 15:31:40|39319.7|39279.7|39314.7|39274.7|39327.3|39287.3|39312.3|39272.3|5
1643124710000|2022-01-25 15:31:50|39312.3|39272.3|39322.3|39282.3|39344.7|39304.7|39312.3|39272.3|37
1643124720000|2022-01-25 15:32:00|39329.7|39289.7|39317.3|39277.3|39329.7|39289.7|39317.3|39277.3|7
1643124730000|2022-01-25 15:32:10|39319.7|39279.7|39339.7|39299.7|39339.7|39299.7|39319.7|39279.7|19
1643124740000|2022-01-25 15:32:20|39337.3|39297.3|39349.7|39309.7|39349.7|39309.7|39337.3|39297.3|4
1643124750000|2022-01-25 15:32:30|39347.3|39307.3|39424.9|39384.9|39424.9|39384.9|39347.3|39307.3|109
1643124760000|2022-01-25 15:32:40|39422.3|39382.3|39444.9|39404.9|39464.9|39424.9|39417.3|39377.3|43
1643124770000|2022-01-25 15:32:50|39427.5|39387.5|39419.9|39379.9|39427.5|39387.5|39414.9|39374.9|29
1643124780000|2022-01-25 15:33:00|39422.3|39382.3|39442.5|39402.5|39447.5|39407.5|39419.9|39379.9|37
1643124790000|2022-01-25 15:33:10|39444.9|39404.9|39444.9|39404.9|39457.5|39417.5|39437.5|39397.5|30
1643124800000|2022-01-25 15:33:20|39437.5|39397.5|39462.5|39422.5|39462.5|39422.5|39437.5|39397.5|20
1643124810000|2022-01-25 15:33:30|39457.5|39417.5|39487.5|39447.5|39487.5|39447.5|39457.5|39417.5|108
1643124820000|2022-01-25 15:33:40|39490|39450|39470|39430|39490|39450|39460|39420|14
1643124830000|2022-01-25 15:33:50|39467.6|39427.6|39480|39440|39480|39440|39462.6|39422.6|9
1643124840000|2022-01-25 15:34:00|39472.6|39432.6|39490|39450|39490|39450|39470|39430|48
1643124850000|2022-01-25 15:34:10|39482.6|39442.6|39482.5|39442.5|39495|39455|39460|39420|41
1643124860000|2022-01-25 15:34:20|39480|39440|39482.6|39442.6|39487.5|39447.5|39460|39420|18
1643124870000|2022-01-25 15:34:30|39475|39435|39490|39450|39490|39450|39475|39435|8
1643124880000|2022-01-25 15:34:40|39482.6|39442.6|39467.5|39427.5|39487.5|39447.5|39467.5|39427.5|91
1643124890000|2022-01-25 15:34:50|39472.3|39432.3|39482.5|39442.5|39482.5|39442.5|39472.3|39432.3|7
1643124900000|2022-01-25 15:35:00|39484.9|39444.9|39472.5|39432.5|39492.5|39452.5|39462.5|39422.5|24
1643124910000|2022-01-25 15:35:10|39482.5|39442.5|39474.9|39434.9|39487.5|39447.5|39472.5|39432.5|13
1643124920000|2022-01-25 15:35:20|39477.5|39437.5|39452.5|39412.5|39482.5|39442.5|39452.5|39412.5|16
1643124930000|2022-01-25 15:35:30|39434.9|39394.9|39417.5|39377.5|39434.9|39394.9|39417.5|39377.5|13
1643124940000|2022-01-25 15:35:40|39414.9|39374.9|39417.5|39377.5|39417.5|39377.5|39407.5|39367.5|10
1643124950000|2022-01-25 15:35:50|39422.5|39382.5|39399.9|39359.9|39427.5|39387.5|39399.9|39359.9|5
1643124960000|2022-01-25 15:36:00|39394.9|39354.9|39397.5|39357.5|39402.5|39362.5|39394.9|39354.9|12
1643124970000|2022-01-25 15:36:10|39400|39360|39417.3|39377.3|39417.3|39377.3|39377.3|39337.3|22
1643124980000|2022-01-25 15:36:20|39424.9|39384.9|39414.9|39374.9|39424.9|39384.9|39402.3|39362.3|6
1643124990000|2022-01-25 15:36:30|39417.3|39377.3|39414.9|39374.9|39417.3|39377.3|39407.5|39367.5|2
1643125000000|2022-01-25 15:36:40|39409.9|39369.9|39404.9|39364.9|39414.9|39374.9|39404.9|39364.9|7
1643125010000|2022-01-25 15:36:50|39407.3|39367.3|39404.9|39364.9|39414.9|39374.9|39404.9|39364.9|12
1643125020000|2022-01-25 15:37:00|39407.3|39367.3|39394.9|39354.9|39412.3|39372.3|39387.3|39347.3|9
1643125030000|2022-01-25 15:37:10|39414.9|39374.9|39364.9|39324.9|39414.9|39374.9|39364.9|39324.9|11
1643125040000|2022-01-25 15:37:20|39347.3|39307.3|39352.3|39312.3|39357.3|39317.3|39347.3|39307.3|16
1643125050000|2022-01-25 15:37:30|39359.7|39319.7|39339.7|39299.7|39359.7|39319.7|39339.7|39299.7|8
1643125060000|2022-01-25 15:37:40|39349.7|39309.7|39347.3|39307.3|39349.7|39309.7|39339.7|39299.7|7
1643125070000|2022-01-25 15:37:50|39344.9|39304.9|39374.9|39334.9|39374.9|39334.9|39344.9|39304.9|22
1643125080000|2022-01-25 15:38:00|39377.3|39337.3|39374.9|39334.9|39377.3|39337.3|39364.9|39324.9|4
1643125090000|2022-01-25 15:38:10|39372.4|39332.4|39367.3|39327.3|39372.4|39332.4|39362.3|39322.3|35
1643125100000|2022-01-25 15:38:20|39359.7|39319.7|39359.7|39319.7|39359.7|39319.7|39359.7|39319.7|12
1643125110000|2022-01-25 15:38:30|39352.3|39312.3|39349.7|39309.7|39357.3|39317.3|39349.7|39309.7|4
1643125120000|2022-01-25 15:38:40|39352.2|39312.2|39339.7|39299.7|39352.2|39312.2|39339.7|39299.7|15
1643125130000|2022-01-25 15:38:50|39337.3|39297.3|39342.2|39302.2|39347.3|39307.3|39337.3|39297.3|53
1643125140000|2022-01-25 15:39:00|39352.2|39312.2|39362.2|39322.2|39362.2|39322.2|39342.2|39302.2|12
1643125150000|2022-01-25 15:39:10|39372.2|39332.2|39377.2|39337.2|39379.7|39339.7|39367.2|39327.2|10
1643125160000|2022-01-25 15:39:20|39379.7|39339.7|39397.2|39357.2|39397.2|39357.2|39377.2|39337.2|29
1643125170000|2022-01-25 15:39:30|39394.6|39354.6|39377.2|39337.2|39402.2|39362.2|39374.6|39334.6|10
1643125180000|2022-01-25 15:39:40|39384.4|39344.4|39387.2|39347.2|39407.2|39367.2|39384.4|39344.4|28
1643125190000|2022-01-25 15:39:50|39384.6|39344.6|39359.7|39319.7|39384.6|39344.6|39352.2|39312.2|41
1643125200000|2022-01-25 15:40:00|39349.7|39309.7|39322.2|39282.2|39357.2|39317.2|39322.2|39282.2|67
1643125210000|2022-01-25 15:40:10|39329.6|39289.6|39317.2|39277.2|39332.2|39292.2|39309.6|39269.6|14
1643125220000|2022-01-25 15:40:20|39309.6|39269.6|39304.6|39264.6|39317.2|39277.2|39304.6|39264.6|2
1643125230000|2022-01-25 15:40:30|39302.2|39262.2|39312|39272|39322.2|39282.2|39302.2|39262.2|21
1643125240000|2022-01-25 15:40:40|39309.6|39269.6|39322|39282|39324.6|39284.6|39309.6|39269.6|5
1643125250000|2022-01-25 15:40:50|39319.6|39279.6|39304.6|39264.6|39322|39282|39304.6|39264.6|2
1643125260000|2022-01-25 15:41:00|39302|39262|39314.6|39274.6|39314.6|39274.6|39302|39262|14
1643125270000|2022-01-25 15:41:10|39322.2|39282.2|39357.2|39317.2|39357.2|39317.2|39317.2|39277.2|8
1643125280000|2022-01-25 15:41:20|39359.6|39319.6|39354.6|39314.6|39362.2|39322.2|39354.6|39314.6|6
1643125290000|2022-01-25 15:41:30|39347|39307|39354.6|39314.6|39354.6|39314.6|39347|39307|7
1643125300000|2022-01-25 15:41:40|39352.2|39312.2|39347.2|39307.2|39352.2|39312.2|39337.2|39297.2|20
1643125310000|2022-01-25 15:41:50|39357.2|39317.2|39362.2|39322.2|39362.2|39322.2|39347.2|39307.2|10
1643125320000|2022-01-25 15:42:00|39359.6|39319.6|39357.2|39317.2|39362.2|39322.2|39352.2|39312.2|1
1643125330000|2022-01-25 15:42:10|39354.6|39314.6|39357.2|39317.2|39357.2|39317.2|39342.2|39302.2|46
1643125340000|2022-01-25 15:42:20|39352.2|39312.2|39347.2|39307.2|39352.2|39312.2|39347.2|39307.2|2
1643125360000|2022-01-25 15:42:40|39334.6|39294.6|39317.2|39277.2|39334.6|39294.6|39314.6|39274.6|10
1643125370000|2022-01-25 15:42:50|39319.6|39279.6|39324.6|39284.6|39324.6|39284.6|39319.6|39279.6|0
1643125380000|2022-01-25 15:43:00|39327.2|39287.2|39324.6|39284.6|39342.2|39302.2|39324.6|39284.6|15
1643125390000|2022-01-25 15:43:10|39322.2|39282.2|39317.2|39277.2|39324.6|39284.6|39317.2|39277.2|8
1643125400000|2022-01-25 15:43:20|39309.6|39269.6|39354.6|39314.6|39354.6|39314.6|39309.6|39269.6|12
1643125410000|2022-01-25 15:43:30|39344.6|39304.6|39334.6|39294.6|39344.6|39304.6|39334.6|39294.6|3
1643125420000|2022-01-25 15:43:40|39344.6|39304.6|39364.6|39324.6|39364.6|39324.6|39344.6|39304.6|13
1643125430000|2022-01-25 15:43:50|39377.2|39337.2|39397.2|39357.2|39402|39362|39369.6|39329.6|2
1643125440000|2022-01-25 15:44:00|39399.6|39359.6|39399.6|39359.6|39399.6|39359.6|39382.2|39342.2|19
1643125450000|2022-01-25 15:44:10|39397|39357|39377.2|39337.2|39397|39357|39374.6|39334.6|18
1643125460000|2022-01-25 15:44:20|39379.6|39339.6|39374.6|39334.6|39384.6|39344.6|39374.6|39334.6|2
1643125470000|2022-01-25 15:44:30|39369.6|39329.6|39379.6|39339.6|39382.2|39342.2|39369.6|39329.6|6
1643125480000|2022-01-25 15:44:40|39372|39332|39354.6|39314.6|39374.6|39334.6|39349.6|39309.6|8
1643125490000|2022-01-25 15:44:50|39364.6|39324.6|39354.6|39314.6|39364.6|39324.6|39349.6|39309.6|4
1643125500000|2022-01-25 15:45:00|39357|39317|39357|39317|39362|39322|39354.6|39314.6|9
1643125520000|2022-01-25 15:45:20|39344.6|39304.6|39314.6|39274.6|39352|39312|39314.6|39274.6|23
1643125530000|2022-01-25 15:45:30|39317|39277|39332|39292|39332|39292|39314.6|39274.6|7
1643125540000|2022-01-25 15:45:40|39329.4|39289.4|39327|39287|39337|39297|39327|39287|16
1643125550000|2022-01-25 15:45:50|39324.6|39284.6|39334.6|39294.6|39337|39297|39324.6|39284.6|4
1643125560000|2022-01-25 15:46:00|39339.6|39299.6|39342.1|39302.1|39344.6|39304.6|39324.6|39284.6|47
1643125570000|2022-01-25 15:46:10|39334.6|39294.6|39337|39297|39339.6|39299.6|39332|39292|6
1643125580000|2022-01-25 15:46:20|39334.6|39294.6|39334.6|39294.6|39337|39297|39332|39292|3
1643125590000|2022-01-25 15:46:30|39337|39297|39334.6|39294.6|39337|39297|39334.6|39294.6|3
1643125600000|2022-01-25 15:46:40|39337|39297|39324.6|39284.6|39337|39297|39324.6|39284.6|7
1643125610000|2022-01-25 15:46:50|39322|39282|39324.6|39284.6|39327|39287|39322|39282|2
1643125620000|2022-01-25 15:47:00|39327|39287|39327|39287|39327|39287|39317|39277|16
1643125630000|2022-01-25 15:47:10|39347|39307|39332|39292|39347|39307|39329.6|39289.6|26
1643125640000|2022-01-25 15:47:20|39334.6|39294.6|39304.6|39264.6|39342|39302|39304.6|39264.6|19
1643125650000|2022-01-25 15:47:30|39307|39267|39302|39262|39307|39267|39302|39262|2
1643125660000|2022-01-25 15:47:40|39297|39257|39302|39262|39302|39262|39297|39257|4
1643125670000|2022-01-25 15:47:50|39304.6|39264.6|39314.6|39274.6|39314.6|39274.6|39304.6|39264.6|3
1643125680000|2022-01-25 15:48:00|39317.1|39277.1|39344.6|39304.6|39344.6|39304.6|39317.1|39277.1|14
1643125690000|2022-01-25 15:48:10|39342.1|39302.1|39342.1|39302.1|39344.6|39304.6|39327|39287|19
1643125700000|2022-01-25 15:48:20|39344.6|39304.6|39344.6|39304.6|39357|39317|39334.6|39294.6|8
1643125710000|2022-01-25 15:48:30|39347.1|39307.1|39354.6|39314.6|39354.6|39314.6|39324.6|39284.6|25
1643125720000|2022-01-25 15:48:40|39352.1|39312.1|39354.6|39314.6|39354.6|39314.6|39352.1|39312.1|0
1643125730000|2022-01-25 15:48:50|39357|39317|39344.6|39304.6|39364.6|39324.6|39342.1|39302.1|10
1643125740000|2022-01-25 15:49:00|39334.6|39294.6|39354.6|39314.6|39364.6|39324.6|39334.6|39294.6|4
1643125750000|2022-01-25 15:49:10|39352.1|39312.1|39354.6|39314.6|39364.6|39324.6|39344.6|39304.6|11
1643125760000|2022-01-25 15:49:20|39347|39307|39334.6|39294.6|39347.1|39307.1|39334.6|39294.6|13
1643125770000|2022-01-25 15:49:30|39337.1|39297.1|39329.6|39289.6|39349.6|39309.6|39329.6|39289.6|4
1643125780000|2022-01-25 15:49:40|39332|39292|39337.1|39297.1|39347.1|39307.1|39317|39277|6
1643125790000|2022-01-25 15:49:50|39339.6|39299.6|39344.6|39304.6|39344.6|39304.6|39334.6|39294.6|3
1643125800000|2022-01-25 15:50:00|39337|39297|39372.1|39332.1|39372.1|39332.1|39332|39292|34
1643125810000|2022-01-25 15:50:10|39384.6|39344.6|39379.6|39339.6|39394.6|39354.6|39369.6|39329.6|15
1643125820000|2022-01-25 15:50:20|39382.1|39342.1|39374.6|39334.6|39382.1|39342.1|39372.1|39332.1|2
1643125830000|2022-01-25 15:50:30|39367.1|39327.1|39367.1|39327.1|39374.6|39334.6|39367.1|39327.1|0
1643125840000|2022-01-25 15:50:40|39367|39327|39362.1|39322.1|39367|39327|39354.6|39314.6|9
1643125850000|2022-01-25 15:50:50|39364.6|39324.6|39357.1|39317.1|39364.6|39324.6|39357.1|39317.1|3
1643125860000|2022-01-25 15:51:00|39359.6|39319.6|39364.6|39324.6|39364.6|39324.6|39357.1|39317.1|0
1643125870000|2022-01-25 15:51:10|39374.6|39334.6|39367.1|39327.1|39374.6|39334.6|39367.1|39327.1|7
1643125880000|2022-01-25 15:51:20|39364.6|39324.6|39352.1|39312.1|39367.1|39327.1|39352.1|39312.1|3
1643125890000|2022-01-25 15:51:30|39354.6|39314.6|39329.4|39289.4|39354.6|39314.6|39314.4|39274.4|54
1643125900000|2022-01-25 15:51:40|39327|39287|39314.4|39274.4|39327|39287|39314.4|39274.4|6
1643125910000|2022-01-25 15:51:50|39319.4|39279.4|39319.4|39279.4|39319.4|39279.4|39319.4|39279.4|1
1643125920000|2022-01-25 15:52:00|39329.4|39289.4|39319.4|39279.4|39329.4|39289.4|39314.4|39274.4|12
1643125930000|2022-01-25 15:52:10|39326.9|39286.9|39337|39297|39337|39297|39326.9|39286.9|11
1643125940000|2022-01-25 15:52:20|39344.4|39304.4|39344.4|39304.4|39344.4|39304.4|39339.4|39299.4|3
1643125950000|2022-01-25 15:52:30|39337|39297|39322|39282|39339.4|39299.4|39319.4|39279.4|11
1643125960000|2022-01-25 15:52:40|39324.6|39284.6|39327|39287|39337|39297|39317|39277|7
1643125970000|2022-01-25 15:52:50|39322|39282|39309.4|39269.4|39324.4|39284.4|39309.4|39269.4|3
1643125980000|2022-01-25 15:53:00|39307|39267|39312|39272|39312|39272|39307|39267|3
1643125990000|2022-01-25 15:53:10|39317|39277|39322|39282|39322|39282|39312|39272|11
1643126000000|2022-01-25 15:53:20|39319.4|39279.4|39309.4|39269.4|39319.4|39279.4|39307|39267|7
1643126010000|2022-01-25 15:53:30|39312|39272|39279.4|39239.4|39312|39272|39279.4|39239.4|17
1643126020000|2022-01-25 15:53:40|39276.9|39236.9|39276.9|39236.9|39282|39242|39272|39232|17
1643126030000|2022-01-25 15:53:50|39274.4|39234.4|39279.4|39239.4|39281.9|39241.9|39274.4|39234.4|0
1643126040000|2022-01-25 15:54:00|39287|39247|39292|39252|39299.4|39259.4|39287|39247|10
1643126050000|2022-01-25 15:54:10|39299.4|39259.4|39297.1|39257.1|39302|39262|39289.4|39249.4|57
1643126060000|2022-01-25 15:54:20|39302|39262|39282|39242|39304.6|39264.6|39279.4|39239.4|11
1643126070000|2022-01-25 15:54:30|39284.4|39244.4|39302|39262|39302|39262|39284.4|39244.4|31
1643126080000|2022-01-25 15:54:40|39299.4|39259.4|39269.4|39229.4|39299.4|39259.4|39269.4|39229.4|24
1643126090000|2022-01-25 15:54:50|39272|39232|39272|39232|39276.8|39236.8|39261.8|39221.8|15
1643126100000|2022-01-25 15:55:00|39269.4|39229.4|39269.4|39229.4|39272|39232|39262|39222|9
1643126110000|2022-01-25 15:55:10|39267|39227|39244.4|39204.4|39269.4|39229.4|39244.4|39204.4|6
1643126120000|2022-01-25 15:55:20|39249.4|39209.4|39252|39212|39257|39217|39249.4|39209.4|2
1643126130000|2022-01-25 15:55:30|39249.4|39209.4|39254.4|39214.4|39257|39217|39249.4|39209.4|4
1643126140000|2022-01-25 15:55:40|39252|39212|39262|39222|39262|39222|39252|39212|6
1643126150000|2022-01-25 15:55:50|39264.6|39224.6|39232|39192|39264.6|39224.6|39229.4|39189.4|14
1643126160000|2022-01-25 15:56:00|39229.4|39189.4|39232|39192|39237|39197|39229.4|39189.4|8
1643126170000|2022-01-25 15:56:10|39239.4|39199.4|39242|39202|39244.4|39204.4|39232|39192|1
1643126180000|2022-01-25 15:56:20|39244.4|39204.4|39264.4|39224.4|39269.4|39229.4|39242|39202|5
1643126190000|2022-01-25 15:56:30|39267|39227|39269.4|39229.4|39284.4|39244.4|39267|39227|4
1643126200000|2022-01-25 15:56:40|39272|39232|39284.4|39244.4|39284.4|39244.4|39272|39232|2
1643126210000|2022-01-25 15:56:50|39287|39247|39279.4|39239.4|39287|39247|39277|39237|3
1643126220000|2022-01-25 15:57:00|39277|39237|39252|39212|39277|39237|39249.4|39209.4|22
1643126230000|2022-01-25 15:57:10|39249.4|39209.4|39262|39222|39269.4|39229.4|39247|39207|7
1643126240000|2022-01-25 15:57:20|39264.4|39224.4|39256.8|39216.8|39264.4|39224.4|39249.3|39209.3|122
1643126250000|2022-01-25 15:57:30|39264.3|39224.3|39256.8|39216.8|39266.8|39226.8|39256.8|39216.8|7
1643126260000|2022-01-25 15:57:40|39264.3|39224.3|39266.8|39226.8|39271.8|39231.8|39264.3|39224.3|2
1643126270000|2022-01-25 15:57:50|39276.8|39236.8|39256.8|39216.8|39276.8|39236.8|39256.8|39216.8|11
1643126280000|2022-01-25 15:58:00|39266.8|39226.8|39274.3|39234.3|39274.3|39234.3|39266.8|39226.8|3
1643126290000|2022-01-25 15:58:10|39271.8|39231.8|39254.3|39214.3|39281.8|39241.8|39254.3|39214.3|9
1643126300000|2022-01-25 15:58:20|39251.8|39211.8|39241.8|39201.8|39251.8|39211.8|39239.3|39199.3|13
1643126310000|2022-01-25 15:58:30|39251.8|39211.8|39256.8|39216.8|39256.8|39216.8|39251.8|39211.8|9
1643126320000|2022-01-25 15:58:40|39259.4|39219.4|39254.3|39214.3|39261.8|39221.8|39254.3|39214.3|5
1643126330000|2022-01-25 15:58:50|39244.3|39204.3|39226.8|39186.8|39244.3|39204.3|39226.8|39186.8|12
1643126340000|2022-01-25 15:59:00|39229.4|39189.4|39231.7|39191.7|39231.7|39191.7|39229.4|39189.4|1
1643126350000|2022-01-25 15:59:10|39229.3|39189.3|39234.3|39194.3|39234.3|39194.3|39229.3|39189.3|3
1643126360000|2022-01-25 15:59:20|||||||||2
1643126370000|2022-01-25 15:59:30|39226.8|39186.8|39189.3|39149.3|39226.8|39186.8|39189.3|39149.3|34
1643126380000|2022-01-25 15:59:40|39184.3|39144.3|39204.3|39164.3|39206.7|39166.7|39184.3|39144.3|19
1643126390000|2022-01-25 15:59:50|39211.8|39171.8|39204.3|39164.3|39211.8|39171.8|39196.7|39156.7|7
1643126400000|2022-01-25 16:00:00|39206.8|39166.8|39214.3|39174.3|39224.3|39184.3|39204.3|39164.3|23
1643126410000|2022-01-25 16:00:10|39211.8|39171.8|39206.8|39166.8|39211.8|39171.8|39206.8|39166.8|12
1643126420000|2022-01-25 16:00:20|39209.3|39169.3|39206.8|39166.8|39214.3|39174.3|39206.8|39166.8|3
1643126430000|2022-01-25 16:00:30|39209.3|39169.3|39211.7|39171.7|39214.3|39174.3|39209.3|39169.3|1
1643126440000|2022-01-25 16:00:40|39214.3|39174.3|39204.3|39164.3|39214.3|39174.3|39204.3|39164.3|1
1643126450000|2022-01-25 16:00:50|39201.7|39161.7|39201.7|39161.7|39204.3|39164.3|39194.3|39154.3|5
1643126460000|2022-01-25 16:01:00|39204.3|39164.3|39204.3|39164.3|39211.7|39171.7|39201.7|39161.7|5
1643126470000|2022-01-25 16:01:10|39201.7|39161.7|39201.7|39161.7|39201.7|39161.7|39196.7|39156.7|6
1643126480000|2022-01-25 16:01:20|39194.3|39154.3|39181.7|39141.7|39194.3|39154.3|39174.3|39134.3|18
1643126490000|2022-01-25 16:01:30|39184.3|39144.3|39191.7|39151.7|39194.3|39154.3|39184.3|39144.3|2
1643126500000|2022-01-25 16:01:40|39194.3|39154.3|39201.7|39161.7|39201.7|39161.7|39194.3|39154.3|0
1643126510000|2022-01-25 16:01:50|39181.7|39141.7|39176.7|39136.7|39184.3|39144.3|39176.7|39136.7|14
1643126520000|2022-01-25 16:02:00|39179.3|39139.3|39186.7|39146.7|39186.7|39146.7|39179.3|39139.3|4
1643126530000|2022-01-25 16:02:10|39206.7|39166.7|39179.1|39139.1|39216.7|39176.7|39179.1|39139.1|7
1643126540000|2022-01-25 16:02:20|39176.7|39136.7|39179.1|39139.1|39186.7|39146.7|39176.7|39136.7|38
1643126550000|2022-01-25 16:02:30|39176.7|39136.7|39171.7|39131.7|39179.1|39139.1|39169.1|39129.1|5
1643126560000|2022-01-25 16:02:40|39174.1|39134.1|39179.1|39139.1|39179.1|39139.1|39171.7|39131.7|5
1643126570000|2022-01-25 16:02:50|39184.1|39144.1|39191.7|39151.7|39191.7|39151.7|39181.7|39141.7|2
1643126580000|2022-01-25 16:03:00|39194.1|39154.1|39196.7|39156.7|39196.7|39156.7|39191.7|39151.7|1
1643126590000|2022-01-25 16:03:10|39191.7|39151.7|39219.1|39179.1|39219.1|39179.1|39189.1|39149.1|13
1643126600000|2022-01-25 16:03:20|39214.1|39174.1|39216.7|39176.7|39229.1|39189.1|39211.7|39171.7|12
1643126610000|2022-01-25 16:03:30|39224.1|39184.1|39221.7|39181.7|39224.1|39184.1|39214.1|39174.1|0
1643126620000|2022-01-25 16:03:40|39219.1|39179.1|39221.7|39181.7|39221.7|39181.7|39219.1|39179.1|2
1643126630000|2022-01-25 16:03:50|39219.1|39179.1|39219.1|39179.1|39219.1|39179.1|39204.1|39164.1|8
1643126640000|2022-01-25 16:04:00|39216.6|39176.6|39224.1|39184.1|39224.1|39184.1|39211.7|39171.7|0
1643126650000|2022-01-25 16:04:10|39229.1|39189.1|39229.1|39189.1|39229.1|39189.1|39221.7|39181.7|3
1643126660000|2022-01-25 16:04:20|39231.7|39191.7|39219.1|39179.1|39231.7|39191.7|39219.1|39179.1|7
1643126670000|2022-01-25 16:04:30|39221.6|39181.6|39214.1|39174.1|39221.6|39181.6|39209.1|39169.1|1
1643126680000|2022-01-25 16:04:40|39216.7|39176.7|39211.6|39171.6|39216.7|39176.7|39211.6|39171.6|4
1643126690000|2022-01-25 16:04:50|39214.1|39174.1|39236.6|39196.6|39239.1|39199.1|39214.1|39174.1|8
1643126700000|2022-01-25 16:05:00|39234.1|39194.1|39219.1|39179.1|39234.1|39194.1|39216.7|39176.7|5
1643126710000|2022-01-25 16:05:10|39214.1|39174.1|39229.1|39189.1|39234.1|39194.1|39214.1|39174.1|12
1643126720000|2022-01-25 16:05:20|39226.6|39186.6|39229.1|39189.1|39234.1|39194.1|39219.1|39179.1|8
1643126730000|2022-01-25 16:05:30|39226.6|39186.6|39231.7|39191.7|39234.1|39194.1|39226.6|39186.6|22
1643126740000|2022-01-25 16:05:40|39226.7|39186.7|39214.1|39174.1|39231.7|39191.7|39211.6|39171.6|6
1643126750000|2022-01-25 16:05:50|39216.6|39176.6|39229.1|39189.1|39229.1|39189.1|39214.1|39174.1|7
1643126760000|2022-01-25 16:06:00|39221.7|39181.7|39221.7|39181.7|39229.1|39189.1|39219.1|39179.1|3
1643126770000|2022-01-25 16:06:10|39224.1|39184.1|39234.1|39194.1|39234.1|39194.1|39224.1|39184.1|1
1643126780000|2022-01-25 16:06:20|39229.1|39189.1|39234.1|39194.1|39234.1|39194.1|39229.1|39189.1|1
1643126790000|2022-01-25 16:06:30|39231.7|39191.7|39229.1|39189.1|39231.7|39191.7|39229.1|39189.1|0
1643126810000|2022-01-25 16:06:50|39231.5|39191.5|39244.1|39204.1|39244.1|39204.1|39231.5|39191.5|5
1643126820000|2022-01-25 16:07:00|39231.7|39191.7|39241.7|39201.7|39241.7|39201.7|39231.7|39191.7|5
1643126830000|2022-01-25 16:07:10|39244.1|39204.1|39239.1|39199.1|39244.1|39204.1|39236.7|39196.7|2
1643126840000|2022-01-25 16:07:20|39236.7|39196.7|39239.1|39199.1|39239.1|39199.1|39231.7|39191.7|4
1643126850000|2022-01-25 16:07:30|39231.5|39191.5|39231.7|39191.7|39236.5|39196.5|39226.7|39186.7|9
1643126860000|2022-01-25 16:07:40|39236.7|39196.7|39241.7|39201.7|39249.1|39209.1|39236.7|39196.7|3
1643126870000|2022-01-25 16:07:50|39246.7|39206.7|39229.1|39189.1|39254.1|39214.1|39229.1|39189.1|155
1643126880000|2022-01-25 16:08:00|39231.5|39191.5|39219.1|39179.1|39231.5|39191.5|39214|39174|48
1643126890000|2022-01-25 16:08:10|39211.5|39171.5|39214|39174|39214|39174|39196.5|39156.5|76
1643126900000|2022-01-25 16:08:20|39209|39169|39199.1|39159.1|39209|39169|39191.5|39151.5|5
1643126910000|2022-01-25 16:08:30|39206.5|39166.5|39196.5|39156.5|39206.5|39166.5|39196.5|39156.5|1
1643126920000|2022-01-25 16:08:40|39199.1|39159.1|39189.1|39149.1|39199.1|39159.1|39189.1|39149.1|1
1643126930000|2022-01-25 16:08:50|39186.5|39146.5|39189.1|39149.1|39189.1|39149.1|39186.5|39146.5|3
1643126940000|2022-01-25 16:09:00|39196.5|39156.5|39199.1|39159.1|39199.1|39159.1|39196.5|39156.5|9
1643126950000|2022-01-25 16:09:10|39201.5|39161.5|39211.5|39171.5|39211.5|39171.5|39201.5|39161.5|8
1643126960000|2022-01-25 16:09:20|39221.5|39181.5|39219.1|39179.1|39221.5|39181.5|39219.1|39179.1|1
1643126970000|2022-01-25 16:09:30|39214|39174|39206.5|39166.5|39214|39174|39206.5|39166.5|2
1643126980000|2022-01-25 16:09:40|39204.1|39164.1|39189.1|39149.1|39204.1|39164.1|39189.1|39149.1|3
1643126990000|2022-01-25 16:09:50|39199.1|39159.1|39209.1|39169.1|39209.1|39169.1|39194.1|39154.1|3
1643127000000|2022-01-25 16:10:00|39211.5|39171.5|39226.7|39186.7|39226.7|39186.7|39211.5|39171.5|9
1643127010000|2022-01-25 16:10:10|39219.1|39179.1|39221.7|39181.7|39229.1|39189.1|39219.1|39179.1|3
1643127020000|2022-01-25 16:10:20|39211.7|39171.7|39211.7|39171.7|39219.1|39179.1|39211.7|39171.7|1
1643127030000|2022-01-25 16:10:30|39214.1|39174.1|39216.7|39176.7|39216.7|39176.7|39196.7|39156.7|7
1643127040000|2022-01-25 16:10:40|39219.1|39179.1|39229.1|39189.1|39231.5|39191.5|39216.7|39176.7|9
1643127050000|2022-01-25 16:10:50|39224.1|39184.1|39219.1|39179.1|39229.1|39189.1|39219.1|39179.1|0
1643127060000|2022-01-25 16:11:00|39221.7|39181.7|39229.1|39189.1|39229.1|39189.1|39221.7|39181.7|2
1643127070000|2022-01-25 16:11:10|39224.1|39184.1|39236.7|39196.7|39236.7|39196.7|39224.1|39184.1|6
1643127080000|2022-01-25 16:11:20|39239.1|39199.1|39254.1|39214.1|39256.5|39216.5|39239.1|39199.1|3
1643127090000|2022-01-25 16:11:30|39256.5|39216.5|39254.1|39214.1|39259.1|39219.1|39251.7|39211.7|4
1643127100000|2022-01-25 16:11:40|39251.7|39211.7|39251.7|39211.7|39254.1|39214.1|39249.1|39209.1|1
1643127110000|2022-01-25 16:11:50|39254.1|39214.1|39274.1|39234.1|39274.1|39234.1|39251.7|39211.7|4
1643127120000|2022-01-25 16:12:00|39271.7|39231.7|39269.1|39229.1|39274.1|39234.1|39269.1|39229.1|0
1643127130000|2022-01-25 16:12:10|39274.1|39234.1|39279.1|39239.1|39279.1|39239.1|39274.1|39234.1|2
1643127140000|2022-01-25 16:12:20|39276.7|39236.7|39266.7|39226.7|39289.1|39249.1|39266.7|39226.7|7
1643127150000|2022-01-25 16:12:30|39259.1|39219.1|39289.1|39249.1|39289.1|39249.1|39256.7|39216.7|17
1643127160000|2022-01-25 16:12:40|39286.5|39246.5|39289.1|39249.1|39291.7|39251.7|39276.7|39236.7|7
1643127170000|2022-01-25 16:12:50|39284|39244|39291.7|39251.7|39296.7|39256.7|39266.7|39226.7|16
1643127180000|2022-01-25 16:13:00|39296.7|39256.7|39296.7|39256.7|39296.7|39256.7|39289.1|39249.1|8
1643127190000|2022-01-25 16:13:10|39294.1|39254.1|39296.7|39256.7|39296.7|39256.7|39294.1|39254.1|13
1643127200000|2022-01-25 16:13:20|39294.1|39254.1|39296.7|39256.7|39296.7|39256.7|39291.7|39251.7|0
1643127210000|2022-01-25 16:13:30|39301.5|39261.5|39309.1|39269.1|39319.1|39279.1|39301.5|39261.5|9
1643127220000|2022-01-25 16:13:40|39311.7|39271.7|39319.1|39279.1|39319.1|39279.1|39309.1|39269.1|3
1643127230000|2022-01-25 16:13:50|39324.3|39284.3|39326.7|39286.7|39326.7|39286.7|39321.7|39281.7|5
1643127240000|2022-01-25 16:14:00|39329.1|39289.1|39321.7|39281.7|39329.1|39289.1|39321.7|39281.7|7
1643127250000|2022-01-25 16:14:10|39319.1|39279.1|39316.7|39276.7|39319.1|39279.1|39309.1|39269.1|3
1643127260000|2022-01-25 16:14:20|39311.7|39271.7|39311.7|39271.7|39316.7|39276.7|39311.7|39271.7|7
1643127270000|2022-01-25 16:14:30|39309.1|39269.1|39311.7|39271.7|39311.7|39271.7|39309.1|39269.1|3
1643127280000|2022-01-25 16:14:40|39319.1|39279.1|39331.7|39291.7|39349.1|39309.1|39319.1|39279.1|32
1643127290000|2022-01-25 16:14:50|39336.7|39296.7|39329.1|39289.1|39339.1|39299.1|39326.7|39286.7|15
1643127300000|2022-01-25 16:15:00|39331.7|39291.7|39331.7|39291.7|39331.7|39291.7|39309.1|39269.1|18
1643127310000|2022-01-25 16:15:10|39336.7|39296.7|39339.1|39299.1|39349.1|39309.1|39336.7|39296.7|10
1643127320000|2022-01-25 16:15:20|39349.1|39309.1|39329.1|39289.1|39349.1|39309.1|39329.1|39289.1|13
1643127330000|2022-01-25 16:15:30|39331.7|39291.7|39339.1|39299.1|39349.1|39309.1|39331.7|39291.7|5
1643127340000|2022-01-25 16:15:40|39336.7|39296.7|39339.1|39299.1|39339.1|39299.1|39329.1|39289.1|7
1643127350000|2022-01-25 16:15:50|39331.7|39291.7|39339.1|39299.1|39339.1|39299.1|39329.1|39289.1|5
1643127360000|2022-01-25 16:16:00|39336.7|39296.7|39346.7|39306.7|39346.7|39306.7|39336.7|39296.7|5
1643127370000|2022-01-25 16:16:10|39351.7|39311.7|39366.7|39326.7|39366.7|39326.7|39351.7|39311.7|13
1643127380000|2022-01-25 16:16:20|39369.1|39329.1|39339.1|39299.1|39369.1|39329.1|39339.1|39299.1|104
1643127390000|2022-01-25 16:16:30|39329.1|39289.1|39329.1|39289.1|39329.1|39289.1|39329.1|39289.1|3
1643127400000|2022-01-25 16:16:40|||||||||2
1643127410000|2022-01-25 16:16:50|||||||||2
1643127420000|2022-01-25 16:17:00|39319.1|39279.1|39319.1|39279.1|39319.1|39279.1|39309.1|39269.1|3
1643127430000|2022-01-25 16:17:10|39316.7|39276.7|39281.7|39241.7|39316.7|39276.7|39279.1|39239.1|12
1643127440000|2022-01-25 16:17:20|39286.5|39246.5|39269.1|39229.1|39286.5|39246.5|39269.1|39229.1|3
1643127450000|2022-01-25 16:17:30|39264.1|39224.1|39266.5|39226.5|39269.1|39229.1|39264.1|39224.1|3
1643127460000|2022-01-25 16:17:40|39261.7|39221.7|39269.1|39229.1|39269.1|39229.1|39261.7|39221.7|3
1643127470000|2022-01-25 16:17:50|39266.5|39226.5|39269.1|39229.1|39269.1|39229.1|39261.7|39221.7|0
1643127480000|2022-01-25 16:18:00|39266.5|39226.5|39231.5|39191.5|39269.1|39229.1|39231.5|39191.5|11
1643127490000|2022-01-25 16:18:10|39226.5|39186.5|39241.5|39201.5|39241.5|39201.5|39221.5|39181.5|89
1643127500000|2022-01-25 16:18:20|39236.5|39196.5|39236.5|39196.5|39244|39204|39236.5|39196.5|18
1643127510000|2022-01-25 16:18:30|39244|39204|39221.5|39181.5|39244|39204|39221.5|39181.5|13
1643127520000|2022-01-25 16:18:40|39224.1|39184.1|39196.5|39156.5|39226.5|39186.5|39196.5|39156.5|16
1643127530000|2022-01-25 16:18:50|39199.1|39159.1|39206.5|39166.5|39211.7|39171.7|39191.5|39151.5|12
1643127540000|2022-01-25 16:19:00|39209.1|39169.1|39209.1|39169.1|39219.1|39179.1|39209.1|39169.1|6
1643127550000|2022-01-25 16:19:10|39204.1|39164.1|39211.7|39171.7|39214.1|39174.1|39199.1|39159.1|5
1643127560000|2022-01-25 16:19:20|39209.1|39169.1|39209.1|39169.1|39211.5|39171.5|39209.1|39169.1|1
1643127570000|2022-01-25 16:19:30|39214|39174|39219.1|39179.1|39219.1|39179.1|39209.1|39169.1|5
1643127580000|2022-01-25 16:19:40|39211.7|39171.7|39231.7|39191.7|39231.7|39191.7|39209.1|39169.1|21
1643127590000|2022-01-25 16:19:50|39229.1|39189.1|39209.1|39169.1|39229.1|39189.1|39209.1|39169.1|22
1643127600000|2022-01-25 16:20:00|39211.7|39171.7|39211.7|39171.7|39219.1|39179.1|39206.7|39166.7|10
1643127610000|2022-01-25 16:20:10|39219.1|39179.1|39251.7|39211.7|39251.7|39211.7|39219.1|39179.1|30
1643127620000|2022-01-25 16:20:20|39249.1|39209.1|39241.7|39201.7|39251.7|39211.7|39241.7|39201.7|14
1643127630000|2022-01-25 16:20:30|39231.7|39191.7|39259.1|39219.1|39266.7|39226.7|39231.7|39191.7|35
1643127640000|2022-01-25 16:20:40|39261.7|39221.7|39289.1|39249.1|39289.1|39249.1|39261.7|39221.7|12
1643127650000|2022-01-25 16:20:50|39279.1|39239.1|39301.5|39261.5|39301.5|39261.5|39279.1|39239.1|4
1643127660000|2022-01-25 16:21:00|39304.1|39264.1|39326.7|39286.7|39326.7|39286.7|39296.7|39256.7|18
1643127670000|2022-01-25 16:21:10|39309.1|39269.1|39301.7|39261.7|39311.7|39271.7|39299.1|39259.1|7
1643127680000|2022-01-25 16:21:20|39309.1|39269.1|39311.7|39271.7|39311.7|39271.7|39304.1|39264.1|11
1643127690000|2022-01-25 16:21:30|39309.1|39269.1|39301.7|39261.7|39309.1|39269.1|39301.7|39261.7|5
1643127700000|2022-01-25 16:21:40|39309.1|39269.1|39306.7|39266.7|39309.1|39269.1|39306.7|39266.7|4
1643127710000|2022-01-25 16:21:50|39299.1|39259.1|39294.1|39254.1|39299.1|39259.1|39286.5|39246.5|20
1643127720000|2022-01-25 16:22:00|39289.1|39249.1|39259.1|39219.1|39291.7|39251.7|39254.1|39214.1|3
1643127730000|2022-01-25 16:22:10|39269.1|39229.1|39261.7|39221.7|39269.1|39229.1|39261.7|39221.7|8
1643127740000|2022-01-25 16:22:20|39266.5|39226.5|39234.1|39194.1|39269.1|39229.1|39234.1|39194.1|3
1643127750000|2022-01-25 16:22:30|39229.1|39189.1|39239.1|39199.1|39239.1|39199.1|39229.1|39189.1|4
1643127760000|2022-01-25 16:22:40|39229.1|39189.1|39196.7|39156.7|39229.1|39189.1|39189.1|39149.1|6
1643127770000|2022-01-25 16:22:50|39201.7|39161.7|39219.1|39179.1|39219.1|39179.1|39199.1|39159.1|15
1643127780000|2022-01-25 16:23:00|39216.5|39176.5|39229.1|39189.1|39229.1|39189.1|39209.1|39169.1|2
1643127790000|2022-01-25 16:23:10|39219.1|39179.1|39219.1|39179.1|39219.1|39179.1|39219.1|39179.1|6
1643127800000|2022-01-25 16:23:20|39214.1|39174.1|39216.5|39176.5|39216.5|39176.5|39214.1|39174.1|1
1643127810000|2022-01-25 16:23:30|39214.1|39174.1|39214.1|39174.1|39219.1|39179.1|39214.1|39174.1|3
1643127820000|2022-01-25 16:23:40|39216.5|39176.5|39214.1|39174.1|39219.1|39179.1|39211.5|39171.5|1
1643127830000|2022-01-25 16:23:50|39211.5|39171.5|39214.1|39174.1|39219.1|39179.1|39199.1|39159.1|11
1643127840000|2022-01-25 16:24:00|39211.7|39171.7|39176.5|39136.5|39211.7|39171.7|39176.5|39136.5|52
1643127850000|2022-01-25 16:24:10|39174|39134|39171.5|39131.5|39176.5|39136.5|39171.5|39131.5|0
1643127860000|2022-01-25 16:24:20|39174|39134|39164|39124|39181.5|39141.5|39161.5|39121.5|6
1643127870000|2022-01-25 16:24:30|39161.4|39121.4|39166.5|39126.5|39166.5|39126.5|39159|39119|4
1643127880000|2022-01-25 16:24:40|39159|39119|39174|39134|39174|39134|39156.5|39116.5|3
1643127890000|2022-01-25 16:24:50|39179|39139|39184|39144|39184|39144|39176.5|39136.5|2
1643127900000|2022-01-25 16:25:00|39174|39134|39201.5|39161.5|39201.5|39161.5|39174|39134|5
1643127910000|2022-01-25 16:25:10|39196.5|39156.5|39204|39164|39204|39164|39196.5|39156.5|8
1643127920000|2022-01-25 16:25:20|39206.5|39166.5|39221.5|39181.5|39226.5|39186.5|39206.5|39166.5|7
1643127930000|2022-01-25 16:25:30|39224|39184|39206.5|39166.5|39224|39184|39206.5|39166.5|4
1643127940000|2022-01-25 16:25:40|39201.5|39161.5|39204|39164|39204|39164|39201.5|39161.5|1
1643127950000|2022-01-25 16:25:50|39209.1|39169.1|39206.5|39166.5|39214|39174|39206.5|39166.5|9
1643127960000|2022-01-25 16:26:00|39201.5|39161.5|39214|39174|39216.5|39176.5|39191.5|39151.5|7
1643127970000|2022-01-25 16:26:10|||||||||1
1643127980000|2022-01-25 16:26:20|39209|39169|39206.5|39166.5|39209|39169|39206.5|39166.5|3
1643127990000|2022-01-25 16:26:30|39204|39164|39211.4|39171.4|39211.4|39171.4|39204|39164|1
1643128000000|2022-01-25 16:26:40|39209|39169|39206.5|39166.5|39209|39169|39204|39164|1
1643128010000|2022-01-25 16:26:50|39204|39164|39204|39164|39204|39164|39204|39164|0
1643128020000|2022-01-25 16:27:00|39201.5|39161.5|39184|39144|39201.5|39161.5|39184|39144|9
1643128030000|2022-01-25 16:27:10|39194|39154|39199|39159|39204|39164|39189|39149|6
1643128040000|2022-01-25 16:27:20|39201.4|39161.4|39219|39179|39221.5|39181.5|39201.4|39161.4|2
1643128050000|2022-01-25 16:27:30|39216.4|39176.4|39211.4|39171.4|39216.4|39176.4|39211.4|39171.4|4
1643128060000|2022-01-25 16:27:40|39214|39174|39214|39174|39214|39174|39214|39174|1
1643128070000|2022-01-25 16:27:50|39206.4|39166.4|39214|39174|39214|39174|39204|39164|23
1643128080000|2022-01-25 16:28:00|39216.5|39176.5|39216.5|39176.5|39216.5|39176.5|39214|39174|1
1643128090000|2022-01-25 16:28:10|39206.5|39166.5|39209|39169|39209|39169|39206.5|39166.5|4
1643128100000|2022-01-25 16:28:20|39204|39164|39204|39164|39204|39164|39199|39159|2
1643128110000|2022-01-25 16:28:30|39206.5|39166.5|39204|39164|39209|39169|39199|39159|2
1643128120000|2022-01-25 16:28:40|39206.5|39166.5|39209|39169|39209|39169|39206.5|39166.5|4
1643128130000|2022-01-25 16:28:50|39206.5|39166.5|39206.5|39166.5|39206.5|39166.5|39206.5|39166.5|1
1643128140000|2022-01-25 16:29:00|39204|39164|39199|39159|39209|39169|39199|39159|5
1643128150000|2022-01-25 16:29:10|39201.4|39161.4|39211.4|39171.4|39211.4|39171.4|39201.4|39161.4|3
1643128160000|2022-01-25 16:29:20|39209|39169|39206.5|39166.5|39211.5|39171.5|39206.5|39166.5|4
1643128170000|2022-01-25 16:29:30|39204|39164|39204|39164|39204|39164|39204|39164|0
1643128180000|2022-01-25 16:29:40|39199|39159|39204|39164|39206.4|39166.4|39199|39159|1
1643128190000|2022-01-25 16:29:50|39211.5|39171.5|39226.5|39186.5|39226.5|39186.5|39211.5|39171.5|10
1643128200000|2022-01-25 16:30:00|39229|39189|39226.5|39186.5|39234|39194|39224|39184|5
1643128210000|2022-01-25 16:30:10|39224|39184|39224|39184|39224|39184|39224|39184|0
1643128220000|2022-01-25 16:30:20|39229|39189|39241.4|39201.4|39241.4|39201.4|39229|39189|5
1643128230000|2022-01-25 16:30:30|39236.5|39196.5|39236.5|39196.5|39236.5|39196.5|39234|39194|3
1643128240000|2022-01-25 16:30:40|39239|39199|39241.4|39201.4|39244|39204|39239|39199|2
1643128250000|2022-01-25 16:30:50|39236.4|39196.4|39231.4|39191.4|39236.4|39196.4|39226.4|39186.4|6
1643128260000|2022-01-25 16:31:00|39226.4|39186.4|39223.9|39183.9|39226.4|39186.4|39223.9|39183.9|3
1643128270000|2022-01-25 16:31:10|39226.4|39186.4|39246.4|39206.4|39246.4|39206.4|39223.9|39183.9|3
1643128280000|2022-01-25 16:31:20|39253.9|39213.9|39246.5|39206.5|39253.9|39213.9|39243.9|39203.9|6
1643128290000|2022-01-25 16:31:30|39243.9|39203.9|39251.4|39211.4|39251.4|39211.4|39243.9|39203.9|1
1643128300000|2022-01-25 16:31:40|39248.9|39208.9|39228.9|39188.9|39249.1|39209.1|39223.9|39183.9|7
1643128310000|2022-01-25 16:31:50|39231.4|39191.4|39238.9|39198.9|39238.9|39198.9|39228.9|39188.9|8
1643128320000|2022-01-25 16:32:00|39241.5|39201.5|39243.9|39203.9|39251.5|39211.5|39241.5|39201.5|2
1643128330000|2022-01-25 16:32:10|39246.5|39206.5|39243.9|39203.9|39246.5|39206.5|39243.9|39203.9|0
1643128340000|2022-01-25 16:32:20|||||||||9
1643128350000|2022-01-25 16:32:30|39231.4|39191.4|39231.4|39191.4|39231.4|39191.4|39228.9|39188.9|11
1643128360000|2022-01-25 16:32:40|39241.5|39201.5|39256.5|39216.5|39256.5|39216.5|39241.4|39201.4|5
1643128370000|2022-01-25 16:32:50|39253.9|39213.9|39253.9|39213.9|39253.9|39213.9|39253.9|39213.9|3
1643128380000|2022-01-25 16:33:00|39256.5|39216.5|39253.9|39213.9|39256.5|39216.5|39253.9|39213.9|6
1643128390000|2022-01-25 16:33:10|39261.4|39221.4|39273.9|39233.9|39273.9|39233.9|39261.4|39221.4|3
1643128400000|2022-01-25 16:33:20|39281.5|39241.5|39296.5|39256.5|39296.5|39256.5|39281.5|39241.5|5
1643128410000|2022-01-25 16:33:30|39291.5|39251.5|39286.5|39246.5|39301.4|39261.4|39283.9|39243.9|3
1643128420000|2022-01-25 16:33:40|39288.9|39248.9|39293.9|39253.9|39293.9|39253.9|39283.9|39243.9|4
1643128430000|2022-01-25 16:33:50|39296.5|39256.5|39306.5|39266.5|39306.5|39266.5|39296.5|39256.5|14
1643128440000|2022-01-25 16:34:00|39298.9|39258.9|39293.9|39253.9|39298.9|39258.9|39283.9|39243.9|13
1643128450000|2022-01-25 16:34:10|39291.5|39251.5|39286.5|39246.5|39293.9|39253.9|39286.5|39246.5|2
1643128460000|2022-01-25 16:34:20|39288.9|39248.9|39296.4|39256.4|39301.5|39261.5|39286.5|39246.5|3
1643128470000|2022-01-25 16:34:30|39293.9|39253.9|39283.9|39243.9|39303.9|39263.9|39283.9|39243.9|7
1643128480000|2022-01-25 16:34:40|39286.5|39246.5|39278.9|39238.9|39286.5|39246.5|39276.5|39236.5|4
1643128490000|2022-01-25 16:34:50|39276.5|39236.5|39273.9|39233.9|39276.5|39236.5|39273.9|39233.9|0
1643128500000|2022-01-25 16:35:00|39276.5|39236.5|39253.9|39213.9|39276.5|39236.5|39253.9|39213.9|30
1643128510000|2022-01-25 16:35:10|39271.5|39231.5|39258.9|39218.9|39273.9|39233.9|39258.9|39218.9|9
1643128520000|2022-01-25 16:35:20|39263.9|39223.9|39261.4|39221.4|39263.9|39223.9|39256.5|39216.5|101
1643128530000|2022-01-25 16:35:30|39278.9|39238.9|39273.9|39233.9|39278.9|39238.9|39271.4|39231.4|4
1643128540000|2022-01-25 16:35:40|39271.4|39231.4|39271.5|39231.5|39278.9|39238.9|39271.4|39231.4|3
1643128550000|2022-01-25 16:35:50|39273.9|39233.9|39266.4|39226.4|39276.5|39236.5|39266.4|39226.4|2
1643128560000|2022-01-25 16:36:00|39263.9|39223.9|39278.9|39238.9|39281.5|39241.5|39263.9|39223.9|4
1643128570000|2022-01-25 16:36:10|39276.5|39236.5|39286.5|39246.5|39286.5|39246.5|39276.5|39236.5|1
1643128580000|2022-01-25 16:36:20|39283.9|39243.9|39291.4|39251.4|39291.4|39251.4|39283.9|39243.9|4
1643128590000|2022-01-25 16:36:30|39293.9|39253.9|39303.9|39263.9|39303.9|39263.9|39283.9|39243.9|3
1643128600000|2022-01-25 16:36:40|39306.5|39266.5|39303.9|39263.9|39309.1|39269.1|39303.9|39263.9|7
1643128610000|2022-01-25 16:36:50|39308.9|39268.9|39296.5|39256.5|39308.9|39268.9|39293.9|39253.9|7
1643128620000|2022-01-25 16:37:00|39291.5|39251.5|39273.9|39233.9|39291.5|39251.5|39273.9|39233.9|1
1643128640000|2022-01-25 16:37:20|||||||||1
1643128650000|2022-01-25 16:37:30|39266.4|39226.4|39261.4|39221.4|39266.4|39226.4|39258.9|39218.9|2
1643128660000|2022-01-25 16:37:40|39263.9|39223.9|39281.4|39241.4|39281.4|39241.4|39261.4|39221.4|12
1643128670000|2022-01-25 16:37:50|39278.9|39238.9|39283.9|39243.9|39288.9|39248.9|39278.9|39238.9|2
1643128680000|2022-01-25 16:38:00|39281.4|39241.4|39273.9|39233.9|39281.4|39241.4|39273.9|39233.9|3
1643128690000|2022-01-25 16:38:10|39278.9|39238.9|39273.9|39233.9|39278.9|39238.9|39273.9|39233.9|0
1643128700000|2022-01-25 16:38:20|39271.4|39231.4|39261.4|39221.4|39271.4|39231.4|39261.4|39221.4|1
1643128710000|2022-01-25 16:38:30|39253.9|39213.9|39261.4|39221.4|39263.9|39223.9|39253.9|39213.9|5
1643128720000|2022-01-25 16:38:40|39258.9|39218.9|39258.9|39218.9|39258.9|39218.9|39256.5|39216.5|0
1643128730000|2022-01-25 16:38:50|39261.5|39221.5|39283.9|39243.9|39296.5|39256.5|39261.5|39221.5|13
1643128740000|2022-01-25 16:39:00|39281.4|39241.4|39293.9|39253.9|39293.9|39253.9|39281.4|39241.4|7
1643128750000|2022-01-25 16:39:10|39291.4|39251.4|39283.9|39243.9|39291.4|39251.4|39283.9|39243.9|2
1643128760000|2022-01-25 16:39:20|39256.4|39216.4|39271.4|39231.4|39271.4|39231.4|39256.4|39216.4|16
1643128770000|2022-01-25 16:39:30|39273.9|39233.9|39293.9|39253.9|39293.9|39253.9|39273.9|39233.9|5
1643128780000|2022-01-25 16:39:40|39303.9|39263.9|39303.9|39263.9|39313.9|39273.9|39293.9|39253.9|8
1643128790000|2022-01-25 16:39:50|39311.4|39271.4|39291.4|39251.4|39323.9|39283.9|39291.4|39251.4|32
1643128800000|2022-01-25 16:40:00|39293.9|39253.9|39291.4|39251.4|39298.9|39258.9|39276.4|39236.4|13
1643128810000|2022-01-25 16:40:10|39293.9|39253.9|39298.9|39258.9|39298.9|39258.9|39293.9|39253.9|1
1643128820000|2022-01-25 16:40:20|39293.9|39253.9|39293.9|39253.9|39298.9|39258.9|39293.9|39253.9|4
1643128830000|2022-01-25 16:40:30|39301.4|39261.4|39288.9|39248.9|39301.4|39261.4|39286.4|39246.4|6
1643128840000|2022-01-25 16:40:40|39291.4|39251.4|39291.4|39251.4|39291.4|39251.4|39291.4|39251.4|1
1643128850000|2022-01-25 16:40:50|39286.4|39246.4|39291.4|39251.4|39291.4|39251.4|39286.4|39246.4|2
1643128860000|2022-01-25 16:41:00|39288.8|39248.8|39291.4|39251.4|39291.4|39251.4|39286.4|39246.4|0
1643128870000|2022-01-25 16:41:10|39288.9|39248.9|39291.4|39251.4|39293.9|39253.9|39283.9|39243.9|4
1643128880000|2022-01-25 16:41:20|39288.9|39248.9|39288.9|39248.9|39288.9|39248.9|39286.4|39246.4|0
1643128890000|2022-01-25 16:41:30|39286.4|39246.4|39291.4|39251.4|39293.9|39253.9|39286.4|39246.4|0
1643128900000|2022-01-25 16:41:40|39288.9|39248.9|39288.9|39248.9|39291.5|39251.5|39288.9|39248.9|12
1643128910000|2022-01-25 16:41:50|39291.5|39251.5|39286.4|39246.4|39296.4|39256.4|39286.4|39246.4|8
1643128920000|2022-01-25 16:42:00|39283.9|39243.9|39291.4|39251.4|39293.9|39253.9|39283.9|39243.9|2
1643128930000|2022-01-25 16:42:10|39293.9|39253.9|39296.4|39256.4|39303.9|39263.9|39293.9|39253.9|11
1643128940000|2022-01-25 16:42:20|39293.9|39253.9|39291.4|39251.4|39301.4|39261.4|39286.4|39246.4|1
1643128950000|2022-01-25 16:42:30|39286.4|39246.4|39301.4|39261.4|39301.4|39261.4|39286.4|39246.4|1
1643128960000|2022-01-25 16:42:40|||||||||1
1643128980000|2022-01-25 16:43:00|39293.9|39253.9|39293.9|39253.9|39296.4|39256.4|39288.9|39248.9|2
1643128990000|2022-01-25 16:43:10|39291.4|39251.4|39291.4|39251.4|39291.4|39251.4|39291.4|39251.4|1
1643129000000|2022-01-25 16:43:20|||||||||2
1643129010000|2022-01-25 16:43:30|39298.9|39258.9|39303.9|39263.9|39303.9|39263.9|39298.9|39258.9|0
1643129020000|2022-01-25 16:43:40|39293.9|39253.9|39293.9|39253.9|39293.9|39253.9|39293.9|39253.9|2
1643129030000|2022-01-25 16:43:50|||||||||1
1643129040000|2022-01-25 16:44:00|39291.4|39251.4|39301.4|39261.4|39301.4|39261.4|39291.4|39251.4|2
1643129050000|2022-01-25 16:44:10|39298.9|39258.9|39263.9|39223.9|39298.9|39258.9|39263.9|39223.9|11
1643129060000|2022-01-25 16:44:20|39248.9|39208.9|39261.4|39221.4|39261.4|39221.4|39248.9|39208.9|22
1643129070000|2022-01-25 16:44:30|39258.9|39218.9|39278.8|39238.8|39278.8|39238.8|39258.8|39218.8|13
1643129080000|2022-01-25 16:44:40|39276.2|39236.2|39271.4|39231.4|39278.8|39238.8|39271.4|39231.4|4
1643129090000|2022-01-25 16:44:50|39276.2|39236.2|39298.8|39258.8|39298.8|39258.8|39276.2|39236.2|56
1643129100000|2022-01-25 16:45:00|39301.4|39261.4|39318.8|39278.8|39318.8|39278.8|39301.4|39261.4|12
1643129110000|2022-01-25 16:45:10|39321.4|39281.4|39318.8|39278.8|39321.4|39281.4|39301.2|39261.2|6
1643129120000|2022-01-25 16:45:20|39321.4|39281.4|39341.4|39301.4|39356.4|39316.4|39311.4|39271.4|17
1643129130000|2022-01-25 16:45:30|39333.8|39293.8|39341.4|39301.4|39346.4|39306.4|39318.8|39278.8|11
1643129140000|2022-01-25 16:45:40|39338.8|39298.8|39328.8|39288.8|39338.8|39298.8|39321.4|39281.4|6
1643129150000|2022-01-25 16:45:50|39331.4|39291.4|39338.8|39298.8|39343.8|39303.8|39321.4|39281.4|3
1643129160000|2022-01-25 16:46:00|39343.8|39303.8|39351.4|39311.4|39356.4|39316.4|39338.8|39298.8|4
1643129170000|2022-01-25 16:46:10|39348.8|39308.8|39341.4|39301.4|39351.4|39311.4|39341.4|39301.4|0
1643129180000|2022-01-25 16:46:20|39348.8|39308.8|39361.2|39321.2|39361.2|39321.2|39341.4|39301.4|0
1643129190000|2022-01-25 16:46:30|39358.8|39318.8|39358.8|39318.8|39368.8|39328.8|39358.8|39318.8|14
1643129200000|2022-01-25 16:46:40|39341.4|39301.4|39338.8|39298.8|39341.4|39301.4|39331.4|39291.4|2
1643129210000|2022-01-25 16:46:50|39341.4|39301.4|39338.8|39298.8|39346.4|39306.4|39331.4|39291.4|3
1643129220000|2022-01-25 16:47:00|39336.4|39296.4|39331.4|39291.4|39338.8|39298.8|39331.4|39291.4|2
1643129230000|2022-01-25 16:47:10|39336.4|39296.4|39328.8|39288.8|39336.4|39296.4|39328.8|39288.8|0
1643129240000|2022-01-25 16:47:20|||||||||3
1643129250000|2022-01-25 16:47:30|39331.4|39291.4|39338.8|39298.8|39338.8|39298.8|39331.4|39291.4|6
1643129260000|2022-01-25 16:47:40|39348.8|39308.8|39341.4|39301.4|39348.8|39308.8|39341.4|39301.4|8
1643129270000|2022-01-25 16:47:50|39338.8|39298.8|39331.4|39291.4|39338.8|39298.8|39331.4|39291.4|3
1643129280000|2022-01-25 16:48:00|39333.8|39293.8|39338.8|39298.8|39341.4|39301.4|39331.4|39291.4|3
1643129290000|2022-01-25 16:48:10|39336.4|39296.4|39338.8|39298.8|39338.8|39298.8|39336.4|39296.4|3
1643129300000|2022-01-25 16:48:20|39336.4|39296.4|39323.8|39283.8|39338.8|39298.8|39323.8|39283.8|2
1643129310000|2022-01-25 16:48:30|39318.8|39278.8|39348.8|39308.8|39353.9|39313.9|39316.4|39276.4|10
1643129320000|2022-01-25 16:48:40|39351.4|39311.4|39341.4|39301.4|39351.4|39311.4|39341.4|39301.4|2
1643129330000|2022-01-25 16:48:50|39346.4|39306.4|39351.4|39311.4|39351.4|39311.4|39341.4|39301.4|4
1643129340000|2022-01-25 16:49:00|39341.4|39301.4|39346.4|39306.4|39346.4|39306.4|39341.4|39301.4|4
1643129350000|2022-01-25 16:49:10|39341.4|39301.4|39338.8|39298.8|39346.4|39306.4|39338.8|39298.8|3
1643129360000|2022-01-25 16:49:20|39333.8|39293.8|39343.8|39303.8|39346.4|39306.4|39333.8|39293.8|5
1643129370000|2022-01-25 16:49:30|39346.4|39306.4|39341.4|39301.4|39346.4|39306.4|39341.4|39301.4|5
1643129380000|2022-01-25 16:49:40|||||||||1
1643129390000|2022-01-25 16:49:50|39343.9|39303.9|39348.8|39308.8|39348.8|39308.8|39343.9|39303.9|0
1643129400000|2022-01-25 16:50:00|39346.4|39306.4|39358.8|39318.8|39358.8|39318.8|39341.4|39301.4|10
1643129410000|2022-01-25 16:50:10|39348.8|39308.8|39341.4|39301.4|39351.4|39311.4|39341.4|39301.4|6
1643129420000|2022-01-25 16:50:20|39343.8|39303.8|39348.8|39308.8|39348.8|39308.8|39343.8|39303.8|0
1643129430000|2022-01-25 16:50:30|39343.8|39303.8|39371.2|39331.2|39371.2|39331.2|39343.8|39303.8|36
1643129440000|2022-01-25 16:50:40|39368.8|39328.8|39358.8|39318.8|39368.8|39328.8|39346.2|39306.2|10
1643129450000|2022-01-25 16:50:50|39353.8|39313.8|39346.4|39306.4|39358.8|39318.8|39346.4|39306.4|2
1643129460000|2022-01-25 16:51:00|39358.8|39318.8|39358.8|39318.8|39363.8|39323.8|39348.8|39308.8|8
1643129470000|2022-01-25 16:51:10|39356.4|39316.4|39361.4|39321.4|39361.4|39321.4|39351.4|39311.4|2
1643129480000|2022-01-25 16:51:20|39366.4|39326.4|39358.8|39318.8|39368.8|39328.8|39358.8|39318.8|3
1643129490000|2022-01-25 16:51:30|39361.4|39321.4|39376.4|39336.4|39376.4|39336.4|39361.4|39321.4|10
1643129500000|2022-01-25 16:51:40|39373.8|39333.8|39376.4|39336.4|39376.4|39336.4|39368.8|39328.8|3
1643129510000|2022-01-25 16:51:50|||||||||2
1643129520000|2022-01-25 16:52:00|39381.4|39341.4|39388.8|39348.8|39396.4|39356.4|39381.4|39341.4|8
1643129530000|2022-01-25 16:52:10|39401.4|39361.4|39411.4|39371.4|39411.4|39371.4|39401.4|39361.4|13
1643129540000|2022-01-25 16:52:20|39416.4|39376.4|39388.8|39348.8|39416.4|39376.4|39386.4|39346.4|4
1643129550000|2022-01-25 16:52:30|39383.9|39343.9|39391.4|39351.4|39391.4|39351.4|39378.8|39338.8|7
1643129560000|2022-01-25 16:52:40|39388.8|39348.8|39383.8|39343.8|39391.4|39351.4|39383.8|39343.8|1
1643129570000|2022-01-25 16:52:50|39381.4|39341.4|39378.8|39338.8|39381.4|39341.4|39376.4|39336.4|5
1643129580000|2022-01-25 16:53:00|39376.4|39336.4|39378.8|39338.8|39383.9|39343.9|39376.4|39336.4|5
1643129590000|2022-01-25 16:53:10|39376.4|39336.4|39381.4|39341.4|39388.8|39348.8|39361.4|39321.4|9
1643129600000|2022-01-25 16:53:20|39378.8|39338.8|39381.4|39341.4|39381.4|39341.4|39371.4|39331.4|8
1643129610000|2022-01-25 16:53:30|39378.8|39338.8|39371.4|39331.4|39378.8|39338.8|39371.4|39331.4|2
1643129620000|2022-01-25 16:53:40|39376.4|39336.4|39371.4|39331.4|39376.4|39336.4|39366.4|39326.4|5
1643129640000|2022-01-25 16:54:00|39366.4|39326.4|39371.4|39331.4|39373.9|39333.9|39361.4|39321.4|6
1643129650000|2022-01-25 16:54:10|39366.4|39326.4|39351.4|39311.4|39366.4|39326.4|39351.4|39311.4|6
1643129660000|2022-01-25 16:54:20|39353.8|39313.8|39368.8|39328.8|39371.4|39331.4|39353.8|39313.8|1
1643129670000|2022-01-25 16:54:30|39371.4|39331.4|39361.4|39321.4|39371.4|39331.4|39356.4|39316.4|4
1643129680000|2022-01-25 16:54:40|39358.8|39318.8|39361.4|39321.4|39361.4|39321.4|39356.4|39316.4|4
1643129700000|2022-01-25 16:55:00|39363.9|39323.9|39361.4|39321.4|39366.4|39326.4|39358.8|39318.8|5
1643129710000|2022-01-25 16:55:10|39366.4|39326.4|39361.4|39321.4|39366.4|39326.4|39361.4|39321.4|21
1643129720000|2022-01-25 16:55:20|39363.8|39323.8|39363.8|39323.8|39363.8|39323.8|39363.8|39323.8|0
1643129730000|2022-01-25 16:55:30|39361.4|39321.4|39361.4|39321.4|39361.4|39321.4|39361.4|39321.4|0
1643129740000|2022-01-25 16:55:40|39363.8|39323.8|39346.4|39306.4|39363.8|39323.8|39341.4|39301.4|4
1643129750000|2022-01-25 16:55:50|39348.8|39308.8|39348.8|39308.8|39351.4|39311.4|39338.8|39298.8|26
1643129760000|2022-01-25 16:56:00|39351.4|39311.4|39341.4|39301.4|39353.8|39313.8|39341.4|39301.4|6
1643129770000|2022-01-25 16:56:10|39343.8|39303.8|39341.4|39301.4|39343.8|39303.8|39341.4|39301.4|4
1643129780000|2022-01-25 16:56:20|39338.8|39298.8|39338.8|39298.8|39338.8|39298.8|39336.4|39296.4|1
1643129790000|2022-01-25 16:56:30|39336.4|39296.4|39343.8|39303.8|39343.8|39303.8|39333.8|39293.8|7
1643129800000|2022-01-25 16:56:40|39341.4|39301.4|39351.4|39311.4|39356.4|39316.4|39341.4|39301.4|3
1643129810000|2022-01-25 16:56:50|39348.8|39308.8|39346.2|39306.2|39348.8|39308.8|39338.8|39298.8|2
1643129820000|2022-01-25 16:57:00|39353.8|39313.8|39361.4|39321.4|39363.8|39323.8|39348.8|39308.8|3
1643129830000|2022-01-25 16:57:10|39376.4|39336.4|39368.8|39328.8|39376.4|39336.4|39366.4|39326.4|11
1643129840000|2022-01-25 16:57:20|39371.3|39331.3|39376.3|39336.3|39376.3|39336.3|39366.3|39326.3|0
1643129850000|2022-01-25 16:57:30|39378.8|39338.8|39381.3|39341.3|39386.3|39346.3|39378.8|39338.8|6
1643129860000|2022-01-25 16:57:40|||||||||1
1643129870000|2022-01-25 16:57:50|39376.3|39336.3|39386.3|39346.3|39386.3|39346.3|39371.3|39331.3|14
1643129880000|2022-01-25 16:58:00|39388.8|39348.8|39378.8|39338.8|39388.8|39348.8|39376.3|39336.3|10
1643129890000|2022-01-25 16:58:10|39376.3|39336.3|39376.3|39336.3|39376.3|39336.3|39376.3|39336.3|0
1643129900000|2022-01-25 16:58:20|39378.8|39338.8|39373.8|39333.8|39381.3|39341.3|39373.8|39333.8|4
1643129910000|2022-01-25 16:58:30|39376.3|39336.3|39376.3|39336.3|39376.3|39336.3|39376.3|39336.3|0
1643129920000|2022-01-25 16:58:40|39373.8|39333.8|39351.3|39311.3|39373.8|39333.8|39351.3|39311.3|2
1643129930000|2022-01-25 16:58:50|39356.3|39316.3|39366.3|39326.3|39366.3|39326.3|39356.3|39316.3|3
1643129940000|2022-01-25 16:59:00|39371.3|39331.3|39363.8|39323.8|39371.3|39331.3|39356.3|39316.3|6
1643129950000|2022-01-25 16:59:10|39366.3|39326.3|39368.8|39328.8|39368.8|39328.8|39358.8|39318.8|3
1643129960000|2022-01-25 16:59:20|||||||||2
1643129970000|2022-01-25 16:59:30|||||||||1
1643129980000|2022-01-25 16:59:40|39358.8|39318.8|39351.3|39311.3|39358.8|39318.8|39351.3|39311.3|14
1643129990000|2022-01-25 16:59:50|39356.2|39316.2|39363.8|39323.8|39363.8|39323.8|39353.8|39313.8|6
1643130000000|2022-01-25 17:00:00|39366.2|39326.2|39368.8|39328.8|39368.8|39328.8|39361.3|39321.3|0
1643130010000|2022-01-25 17:00:10|39366.2|39326.2|39361.3|39321.3|39366.2|39326.2|39358.8|39318.8|6
1643130020000|2022-01-25 17:00:20|39368.8|39328.8|39363.8|39323.8|39368.8|39328.8|39363.8|39323.8|0
1643130030000|2022-01-25 17:00:30|39368.8|39328.8|39338.8|39298.8|39368.8|39328.8|39338.8|39298.8|5
1643130040000|2022-01-25 17:00:40|39331.3|39291.3|39336.2|39296.2|39338.8|39298.8|39331.3|39291.3|0
1643130050000|2022-01-25 17:00:50|39338.8|39298.8|39338.8|39298.8|39338.8|39298.8|39331.3|39291.3|8
1643130060000|2022-01-25 17:01:00|39341.3|39301.3|39343.8|39303.8|39346.2|39306.2|39341.3|39301.3|3
1643130070000|2022-01-25 17:01:10|39338.8|39298.8|39331.3|39291.3|39338.8|39298.8|39331.3|39291.3|2
1643130080000|2022-01-25 17:01:20|39336.2|39296.2|39336.2|39296.2|39338.8|39298.8|39328.8|39288.8|3
1643130090000|2022-01-25 17:01:30|39333.8|39293.8|39326.2|39286.2|39333.8|39293.8|39321.2|39281.2|3
1643130100000|2022-01-25 17:01:40|39328.8|39288.8|39323.8|39283.8|39328.8|39288.8|39321.2|39281.2|1
1643130110000|2022-01-25 17:01:50|39326.2|39286.2|39326.2|39286.2|39326.2|39286.2|39321.2|39281.2|3
1643130120000|2022-01-25 17:02:00|39323.8|39283.8|39326.2|39286.2|39328.8|39288.8|39321.2|39281.2|8
1643130130000|2022-01-25 17:02:10|39328.8|39288.8|39331.3|39291.3|39336.2|39296.2|39328.8|39288.8|3
1643130140000|2022-01-25 17:02:20|39328.8|39288.8|39328.8|39288.8|39328.8|39288.8|39328.8|39288.8|0
1643130150000|2022-01-25 17:02:30|||||||||1
1643130160000|2022-01-25 17:02:40|39331.3|39291.3|39331.3|39291.3|39336.3|39296.3|39331.3|39291.3|5
1643130170000|2022-01-25 17:02:50|39328.8|39288.8|39331.3|39291.3|39333.8|39293.8|39328.8|39288.8|0
1643130180000|2022-01-25 17:03:00|39333.8|39293.8|39348.8|39308.8|39351.2|39311.2|39333.8|39293.8|3
1643130190000|2022-01-25 17:03:10|39353.8|39313.8|39353.8|39313.8|39353.8|39313.8|39353.8|39313.8|3
1643130200000|2022-01-25 17:03:20|39351.2|39311.2|39343.8|39303.8|39351.2|39311.2|39343.8|39303.8|5
1643130210000|2022-01-25 17:03:30|39346.2|39306.2|39328.8|39288.8|39346.2|39306.2|39328.8|39288.8|1
1643130220000|2022-01-25 17:03:40|||||||||1
1643130230000|2022-01-25 17:03:50|||||||||7
1643130240000|2022-01-25 17:04:00|39326.3|39286.3|39321.2|39281.2|39328.8|39288.8|39321.2|39281.2|8
1643130250000|2022-01-25 17:04:10|39303.8|39263.8|39281.3|39241.3|39308.8|39268.8|39281.3|39241.3|33
1643130260000|2022-01-25 17:04:20|39286.3|39246.3|39261.3|39221.3|39286.3|39246.3|39261.3|39221.3|22
1643130270000|2022-01-25 17:04:30|39263.8|39223.8|39256.2|39216.2|39263.8|39223.8|39246.2|39206.2|11
1643130280000|2022-01-25 17:04:40|39253.8|39213.8|39256.2|39216.2|39256.2|39216.2|39246.2|39206.2|10
1643130290000|2022-01-25 17:04:50|39251.2|39211.2|39261.2|39221.2|39261.2|39221.2|39251.2|39211.2|5
1643130300000|2022-01-25 17:05:00|39258.8|39218.8|39258.8|39218.8|39261.2|39221.2|39256.2|39216.2|0
1643130310000|2022-01-25 17:05:10|39256.2|39216.2|39256.2|39216.2|39256.2|39216.2|39253.6|39213.6|4
1643130320000|2022-01-25 17:05:20|39258.8|39218.8|39263.8|39223.8|39263.8|39223.8|39251.2|39211.2|8
1643130330000|2022-01-25 17:05:30|39266.2|39226.2|39273.8|39233.8|39273.8|39233.8|39266.2|39226.2|13
1643130340000|2022-01-25 17:05:40|39271.3|39231.3|39268.8|39228.8|39271.3|39231.3|39266.3|39226.3|5
1643130350000|2022-01-25 17:05:50|39266.3|39226.3|39273.8|39233.8|39273.8|39233.8|39266.3|39226.3|5
1643130360000|2022-01-25 17:06:00|39271.3|39231.3|39273.8|39233.8|39273.8|39233.8|39271.3|39231.3|0
1643130370000|2022-01-25 17:06:10|39276.3|39236.3|39278.8|39238.8|39278.8|39238.8|39276.3|39236.3|1
1643130380000|2022-01-25 17:06:20|39273.8|39233.8|39281.2|39241.2|39281.2|39241.2|39271.3|39231.3|2
1643130390000|2022-01-25 17:06:30|39286.3|39246.3|39296.3|39256.3|39296.3|39256.3|39281.3|39241.3|6
1643130400000|2022-01-25 17:06:40|39298.8|39258.8|39286.3|39246.3|39298.8|39258.8|39286.3|39246.3|0
1643130410000|2022-01-25 17:06:50|39283.8|39243.8|39288.8|39248.8|39288.8|39248.8|39281.3|39241.3|5
1643130420000|2022-01-25 17:07:00|39286.3|39246.3|39311.3|39271.3|39311.3|39271.3|39286.3|39246.3|7
1643130430000|2022-01-25 17:07:10|39308.8|39268.8|39306.3|39266.3|39308.8|39268.8|39301.3|39261.3|2
1643130440000|2022-01-25 17:07:20|39301.3|39261.3|39298.8|39258.8|39301.3|39261.3|39296.3|39256.3|2
1643130450000|2022-01-25 17:07:30|39293.8|39253.8|39293.8|39253.8|39298.8|39258.8|39291.3|39251.3|1
1643130460000|2022-01-25 17:07:40|39291.3|39251.3|39281.3|39241.3|39291.3|39251.3|39281.3|39241.3|1
1643130470000|2022-01-25 17:07:50|39288.8|39248.8|39278.8|39238.8|39288.8|39248.8|39276.3|39236.3|1
1643130480000|2022-01-25 17:08:00|||||||||1
1643130490000|2022-01-25 17:08:10|39283.8|39243.8|39281.3|39241.3|39283.8|39243.8|39281.3|39241.3|4
1643130500000|2022-01-25 17:08:20|39286.2|39246.2|39288.8|39248.8|39288.8|39248.8|39283.8|39243.8|5
1643130510000|2022-01-25 17:08:30|39286.2|39246.2|39288.8|39248.8|39288.8|39248.8|39286.2|39246.2|2
1643130520000|2022-01-25 17:08:40|39286.2|39246.2|39288.8|39248.8|39288.8|39248.8|39281.2|39241.2|3
1643130530000|2022-01-25 17:08:50|39301.2|39261.2|39301.2|39261.2|39301.2|39261.2|39298.8|39258.8|21
1643130540000|2022-01-25 17:09:00|39298.8|39258.8|39281.3|39241.3|39303.8|39263.8|39281.3|39241.3|13
1643130550000|2022-01-25 17:09:10|39283.8|39243.8|39288.8|39248.8|39291.3|39251.3|39266.3|39226.3|25
1643130560000|2022-01-25 17:09:20|39283.8|39243.8|39281.3|39241.3|39286.3|39246.3|39273.8|39233.8|1
1643130570000|2022-01-25 17:09:30|39278.8|39238.8|39283.9|39243.9|39283.9|39243.9|39276.3|39236.3|2
1643130580000|2022-01-25 17:09:40|39286.3|39246.3|39281.3|39241.3|39286.3|39246.3|39281.3|39241.3|2
1643130590000|2022-01-25 17:09:50|39278.8|39238.8|39276.3|39236.3|39278.8|39238.8|39276.3|39236.3|1
1643130600000|2022-01-25 17:10:00|39278.8|39238.8|39291.3|39251.3|39296.3|39256.3|39278.8|39238.8|8
1643130610000|2022-01-25 17:10:10|39293.9|39253.9|39298.8|39258.8|39298.8|39258.8|39293.9|39253.9|8
1643130620000|2022-01-25 17:10:20|39296.3|39256.3|39286.3|39246.3|39296.3|39256.3|39286.3|39246.3|35
1643130630000|2022-01-25 17:10:30|39288.8|39248.8|39283.8|39243.8|39288.8|39248.8|39283.8|39243.8|3
1643130640000|2022-01-25 17:10:40|39286.3|39246.3|39278.8|39238.8|39286.3|39246.3|39278.8|39238.8|11
1643130650000|2022-01-25 17:10:50|39276.3|39236.3|39301.3|39261.3|39303.8|39263.8|39276.3|39236.3|24
1643130660000|2022-01-25 17:11:00|39308.8|39268.8|39288.8|39248.8|39308.8|39268.8|39288.8|39248.8|7
1643130670000|2022-01-25 17:11:10|||||||||1
1643130680000|2022-01-25 17:11:20|39293.8|39253.8|39308.8|39268.8|39311.2|39271.2|39293.8|39253.8|8
1643130690000|2022-01-25 17:11:30|39306.3|39266.3|39298.8|39258.8|39306.3|39266.3|39298.8|39258.8|2
1643130700000|2022-01-25 17:11:40|39296.3|39256.3|39293.8|39253.8|39298.8|39258.8|39293.8|39253.8|4
1643130710000|2022-01-25 17:11:50|39291.2|39251.2|39301.3|39261.3|39303.9|39263.9|39286.3|39246.3|13
1643130720000|2022-01-25 17:12:00|39303.8|39263.8|39301.3|39261.3|39303.8|39263.8|39286.3|39246.3|2
1643130730000|2022-01-25 17:12:10|39298.8|39258.8|39308.8|39268.8|39308.8|39268.8|39298.8|39258.8|2
1643130740000|2022-01-25 17:12:20|39306.3|39266.3|39306.3|39266.3|39306.3|39266.3|39306.3|39266.3|0
1643130750000|2022-01-25 17:12:30|39308.8|39268.8|39298.8|39258.8|39308.8|39268.8|39296.3|39256.3|6
1643130760000|2022-01-25 17:12:40|39296.3|39256.3|39298.8|39258.8|39301.3|39261.3|39296.3|39256.3|4
1643130770000|2022-01-25 17:12:50|39301.2|39261.2|39301.3|39261.3|39301.3|39261.3|39301.2|39261.2|9
1643130780000|2022-01-25 17:13:00|39303.9|39263.9|39318.8|39278.8|39318.8|39278.8|39303.9|39263.9|8
1643130790000|2022-01-25 17:13:10|||||||||20
1643130800000|2022-01-25 17:13:20|39321.2|39281.2|39331.3|39291.3|39338.8|39298.8|39321.2|39281.2|24
1643130810000|2022-01-25 17:13:30|39326.3|39286.3|39328.8|39288.8|39331.3|39291.3|39318.8|39278.8|21
1643130820000|2022-01-25 17:13:40|39326.3|39286.3|39331.3|39291.3|39333.8|39293.8|39326.3|39286.3|3
1643130830000|2022-01-25 17:13:50|39328.8|39288.8|39331.3|39291.3|39333.8|39293.8|39328.8|39288.8|1
1643130840000|2022-01-25 17:14:00|39333.8|39293.8|39333.8|39293.8|39336.3|39296.3|39331.3|39291.3|1
1643130850000|2022-01-25 17:14:10|39328.8|39288.8|39328.8|39288.8|39333.8|39293.8|39328.8|39288.8|0
1643130860000|2022-01-25 17:14:20|39331.3|39291.3|39311.3|39271.3|39331.3|39291.3|39298.8|39258.8|16
1643130870000|2022-01-25 17:14:30|39316.3|39276.3|39311.3|39271.3|39316.3|39276.3|39311.3|39271.3|0
1643130880000|2022-01-25 17:14:40|39303.8|39263.8|39311.3|39271.3|39313.8|39273.8|39298.8|39258.8|2
1643130890000|2022-01-25 17:14:50|39313.8|39273.8|39318.8|39278.8|39318.8|39278.8|39303.8|39263.8|1
1643130900000|2022-01-25 17:15:00|39313.8|39273.8|39306.3|39266.3|39318.8|39278.8|39296.3|39256.3|11
1643130910000|2022-01-25 17:15:10|39311.2|39271.2|39321.3|39281.3|39321.3|39281.3|39311.2|39271.2|2
1643130920000|2022-01-25 17:15:20|39323.8|39283.8|39318.8|39278.8|39323.8|39283.8|39318.8|39278.8|6
1643130930000|2022-01-25 17:15:30|39321.3|39281.3|39316.3|39276.3|39321.3|39281.3|39316.3|39276.3|3
1643130940000|2022-01-25 17:15:40|39321.3|39281.3|39318.8|39278.8|39321.3|39281.3|39318.8|39278.8|4
1643130950000|2022-01-25 17:15:50|39321.2|39281.2|39331.3|39291.3|39331.3|39291.3|39318.8|39278.8|5
1643130960000|2022-01-25 17:16:00|39336.3|39296.3|39356.3|39316.3|39358.8|39318.8|39336.3|39296.3|7
1643130970000|2022-01-25 17:16:10|39358.8|39318.8|39358.8|39318.8|39361.3|39321.3|39358.8|39318.8|5
1643130980000|2022-01-25 17:16:20|39356.3|39316.3|39358.8|39318.8|39358.8|39318.8|39351.3|39311.3|1
1643130990000|2022-01-25 17:16:30|39356.3|39316.3|39351.3|39311.3|39358.8|39318.8|39348.8|39308.8|5
1643131000000|2022-01-25 17:16:40|39348.8|39308.8|39338.8|39298.8|39351.3|39311.3|39336.3|39296.3|6
1643131010000|2022-01-25 17:16:50|39336.3|39296.3|39341.3|39301.3|39346.3|39306.3|39336.3|39296.3|7
1643131020000|2022-01-25 17:17:00|39338.8|39298.8|39356.3|39316.3|39356.3|39316.3|39336.3|39296.3|6
1643131030000|2022-01-25 17:17:10|39363.8|39323.8|39378.8|39338.8|39378.8|39338.8|39361.3|39321.3|10
1643131040000|2022-01-25 17:17:20|39376.3|39336.3|39366.3|39326.3|39376.3|39336.3|39366.3|39326.3|12
1643131050000|2022-01-25 17:17:30|39368.9|39328.9|39371.3|39331.3|39376.3|39336.3|39368.8|39328.8|6
1643131060000|2022-01-25 17:17:40|39368.8|39328.8|39371.3|39331.3|39371.3|39331.3|39368.8|39328.8|1
1643131070000|2022-01-25 17:17:50|39368.8|39328.8|39368.8|39328.8|39371.3|39331.3|39366.3|39326.3|1
1643131080000|2022-01-25 17:18:00|39366.3|39326.3|39368.8|39328.8|39368.8|39328.8|39366.3|39326.3|4
1643131090000|2022-01-25 17:18:10|39366.3|39326.3|39351.3|39311.3|39366.3|39326.3|39351.3|39311.3|8
1643131100000|2022-01-25 17:18:20|39356.3|39316.3|39376.3|39336.3|39378.8|39338.8|39351.3|39311.3|24
1643131110000|2022-01-25 17:18:30|39378.8|39338.8|39381.3|39341.3|39381.3|39341.3|39376.3|39336.3|4
1643131120000|2022-01-25 17:18:40|39378.8|39338.8|39378.8|39338.8|39386.3|39346.3|39376.3|39336.3|5
1643131130000|2022-01-25 17:18:50|39376.3|39336.3|39368.8|39328.8|39376.3|39336.3|39366.3|39326.3|5
1643131140000|2022-01-25 17:19:00|39366.3|39326.3|39368.8|39328.8|39368.8|39328.8|39366.3|39326.3|0
1643131150000|2022-01-25 17:19:10|39358.8|39318.8|39358.8|39318.8|39361.3|39321.3|39351.3|39311.3|3
1643131160000|2022-01-25 17:19:20|39356.3|39316.3|39351.3|39311.3|39358.8|39318.8|39348.8|39308.8|1
1643131170000|2022-01-25 17:19:30|39356.3|39316.3|39366.3|39326.3|39366.3|39326.3|39356.3|39316.3|2
1643131180000|2022-01-25 17:19:40|39368.8|39328.8|39358.8|39318.8|39371.3|39331.3|39358.8|39318.8|7
1643131200000|2022-01-25 17:20:00|39361.3|39321.3|39361.3|39321.3|39361.3|39321.3|39358.8|39318.8|0
1643131210000|2022-01-25 17:20:10|39351.3|39311.3|39351.3|39311.3|39356.3|39316.3|39351.3|39311.3|6
1643131220000|2022-01-25 17:20:20|39356.3|39316.3|39351.3|39311.3|39356.3|39316.3|39351.3|39311.3|3
1643131230000|2022-01-25 17:20:30|39356.3|39316.3|39356.3|39316.3|39356.3|39316.3|39356.3|39316.3|0
1643131240000|2022-01-25 17:20:40|39351.3|39311.3|39341.3|39301.3|39351.3|39311.3|39341.3|39301.3|4
1643131250000|2022-01-25 17:20:50|39331.3|39291.3|39328.8|39288.8|39331.3|39291.3|39328.8|39288.8|5
1643131260000|2022-01-25 17:21:00|39331.3|39291.3|39331.3|39291.3|39331.3|39291.3|39326.3|39286.3|1
1643131270000|2022-01-25 17:21:10|39328.8|39288.8|39321.3|39281.3|39328.8|39288.8|39321.3|39281.3|2
1643131280000|2022-01-25 17:21:20|39328.8|39288.8|39326.3|39286.3|39333.8|39293.8|39326.3|39286.3|3
1643131290000|2022-01-25 17:21:30|39328.8|39288.8|39338.8|39298.8|39338.8|39298.8|39328.8|39288.8|3
1643131300000|2022-01-25 17:21:40|39336.3|39296.3|39311.3|39271.3|39336.3|39296.3|39311.3|39271.3|9
1643131310000|2022-01-25 17:21:50|39306.3|39266.3|39296.3|39256.3|39311.3|39271.3|39296.3|39256.3|4
1643131320000|2022-01-25 17:22:00|39301.3|39261.3|39261.3|39221.3|39301.3|39261.3|39261.3|39221.3|12
1643131330000|2022-01-25 17:22:10|39258.8|39218.8|39261.3|39221.3|39263.8|39223.8|39258.8|39218.8|13
1643131340000|2022-01-25 17:22:20|39253.8|39213.8|39258.8|39218.8|39263.8|39223.8|39253.8|39213.8|19
1643131350000|2022-01-25 17:22:30|39256.2|39216.2|39263.8|39223.8|39263.8|39223.8|39256.2|39216.2|1
1643131360000|2022-01-25 17:22:40|39258.8|39218.8|39256.2|39216.2|39263.8|39223.8|39256.2|39216.2|5
1643131370000|2022-01-25 17:22:50|39248.8|39208.8|39241.3|39201.3|39261.2|39221.2|39241.3|39201.3|8
1643131380000|2022-01-25 17:23:00|39243.8|39203.8|39256.3|39216.3|39256.3|39216.3|39241.3|39201.3|4
1643131390000|2022-01-25 17:23:10|39261.3|39221.3|39248.8|39208.8|39261.3|39221.3|39246.3|39206.3|3
1643131400000|2022-01-25 17:23:20|39238.8|39198.8|39248.8|39208.8|39251.3|39211.3|39238.8|39198.8|2
1643131410000|2022-01-25 17:23:30|39251.3|39211.3|39248.8|39208.8|39253.9|39213.9|39246.3|39206.3|5
1643131420000|2022-01-25 17:23:40|39251.3|39211.3|39251.3|39211.3|39251.3|39211.3|39248.8|39208.8|3
1643131430000|2022-01-25 17:23:50|39248.8|39208.8|39251.3|39211.3|39251.3|39211.3|39248.8|39208.8|1
1643131440000|2022-01-25 17:24:00|39248.8|39208.8|39231.3|39191.3|39248.8|39208.8|39221.3|39181.3|7
1643131450000|2022-01-25 17:24:10|39236.3|39196.3|39231.3|39191.3|39238.8|39198.8|39221.3|39181.3|24
1643131460000|2022-01-25 17:24:20|39228.8|39188.8|39236.3|39196.3|39236.3|39196.3|39228.8|39188.8|0
1643131470000|2022-01-25 17:24:30|39241.3|39201.3|39238.8|39198.8|39241.3|39201.3|39236.3|39196.3|4
1643131480000|2022-01-25 17:24:40|39236.3|39196.3|39238.8|39198.8|39238.8|39198.8|39236.3|39196.3|0
1643131490000|2022-01-25 17:24:50|39236.3|39196.3|39226.3|39186.3|39238.8|39198.8|39226.3|39186.3|12
1643131500000|2022-01-25 17:25:00|39228.8|39188.8|39223.8|39183.8|39228.8|39188.8|39223.8|39183.8|1
1643131510000|2022-01-25 17:25:10|39221.3|39181.3|39226.3|39186.3|39228.8|39188.8|39218.8|39178.8|17
1643131520000|2022-01-25 17:25:20|39223.8|39183.8|39223.8|39183.8|39226.3|39186.3|39223.8|39183.8|2
1643131530000|2022-01-25 17:25:30|39218.8|39178.8|39226.3|39186.3|39226.3|39186.3|39218.8|39178.8|7
1643131540000|2022-01-25 17:25:40|39228.8|39188.8|39226.3|39186.3|39228.8|39188.8|39226.3|39186.3|1
1643131550000|2022-01-25 17:25:50|39236.3|39196.3|39238.8|39198.8|39251.3|39211.3|39236.3|39196.3|15
1643131560000|2022-01-25 17:26:00|39236.3|39196.3|39231.3|39191.3|39238.8|39198.8|39226.3|39186.3|6
1643131570000|2022-01-25 17:26:10|39228.8|39188.8|39231.3|39191.3|39231.3|39191.3|39228.8|39188.8|1
1643131580000|2022-01-25 17:26:20|39233.9|39193.9|39228.8|39188.8|39233.9|39193.9|39228.8|39188.8|1
1643131590000|2022-01-25 17:26:30|39226.3|39186.3|39228.7|39188.7|39228.7|39188.7|39226.3|39186.3|1
1643131600000|2022-01-25 17:26:40|||||||||1
1643131610000|2022-01-25 17:26:50|39231.3|39191.3|39228.7|39188.7|39231.3|39191.3|39228.7|39188.7|1
1643131620000|2022-01-25 17:27:00|39236.3|39196.3|39236.3|39196.3|39248.7|39208.7|39231.3|39191.3|4
1643131630000|2022-01-25 17:27:10|39238.7|39198.7|39246.3|39206.3|39246.3|39206.3|39238.7|39198.7|2
1643131640000|2022-01-25 17:27:20|39243.7|39203.7|39243.7|39203.7|39248.7|39208.7|39241.3|39201.3|1
1643131650000|2022-01-25 17:27:30|39241.3|39201.3|39231.3|39191.3|39241.3|39201.3|39228.7|39188.7|2
1643131660000|2022-01-25 17:27:40|39228.7|39188.7|39228.7|39188.7|39233.7|39193.7|39221.2|39181.2|17
1643131670000|2022-01-25 17:27:50|39226.3|39186.3|39241.2|39201.2|39243.7|39203.7|39218.7|39178.7|19
1643131680000|2022-01-25 17:28:00|39238.7|39198.7|39226.3|39186.3|39248.7|39208.7|39226.3|39186.3|8
1643131690000|2022-01-25 17:28:10|39231.3|39191.3|39236.3|39196.3|39241.3|39201.3|39226.3|39186.3|11
1643131700000|2022-01-25 17:28:20|39231.3|39191.3|39231.3|39191.3|39231.3|39191.3|39221.3|39181.3|7
1643131710000|2022-01-25 17:28:30|39236.3|39196.3|39251.3|39211.3|39258.7|39218.7|39236.3|39196.3|4
1643131720000|2022-01-25 17:28:40|39248.7|39208.7|39238.7|39198.7|39251.3|39211.3|39238.7|39198.7|3
1643131730000|2022-01-25 17:28:50|39236.3|39196.3|39241.3|39201.3|39256.3|39216.3|39236.3|39196.3|5
1643131740000|2022-01-25 17:29:00|39243.9|39203.9|39246.3|39206.3|39248.7|39208.7|39238.7|39198.7|5
1643131750000|2022-01-25 17:29:10|39241.3|39201.3|39226.3|39186.3|39246.3|39206.3|39226.3|39186.3|4
1643131760000|2022-01-25 17:29:20|39228.7|39188.7|39221.3|39181.3|39228.7|39188.7|39218.7|39178.7|6
1643131770000|2022-01-25 17:29:30|39223.9|39183.9|39223.7|39183.7|39241.3|39201.3|39221.3|39181.3|3
1643131780000|2022-01-25 17:29:40|39226.3|39186.3|39211.3|39171.3|39233.7|39193.7|39211.3|39171.3|0
1643131790000|2022-01-25 17:29:50|39208.7|39168.7|39208.7|39168.7|39208.7|39168.7|39206.3|39166.3|0
1643131800000|2022-01-25 17:30:00|39216.3|39176.3|39213.7|39173.7|39218.7|39178.7|39198.7|39158.7|12
1643131810000|2022-01-25 17:30:10|39211.3|39171.3|39218.7|39178.7|39218.7|39178.7|39211.3|39171.3|3
1643131820000|2022-01-25 17:30:20|39228.7|39188.7|39221.3|39181.3|39228.7|39188.7|39218.7|39178.7|9
1643131830000|2022-01-25 17:30:30|39226.3|39186.3|39221.3|39181.3|39231.2|39191.2|39221.3|39181.3|0
1643131840000|2022-01-25 17:30:40|39223.7|39183.7|39226.3|39186.3|39226.3|39186.3|39216.3|39176.3|2
1643131850000|2022-01-25 17:30:50|39231.3|39191.3|39238.7|39198.7|39241.3|39201.3|39231.3|39191.3|6
1643131860000|2022-01-25 17:31:00|39241.3|39201.3|39231.3|39191.3|39248.7|39208.7|39221.3|39181.3|6
1643131870000|2022-01-25 17:31:10|39228.7|39188.7|39231.3|39191.3|39231.3|39191.3|39228.7|39188.7|3
1643131890000|2022-01-25 17:31:30|39226.3|39186.3|39226.3|39186.3|39226.3|39186.3|39226.3|39186.3|0
1643131900000|2022-01-25 17:31:40|39236.3|39196.3|39228.7|39188.7|39236.3|39196.3|39218.7|39178.7|6
1643131910000|2022-01-25 17:31:50|39226.3|39186.3|39221.3|39181.3|39226.3|39186.3|39221.3|39181.3|8
1643131920000|2022-01-25 17:32:00|39223.9|39183.9|39226.3|39186.3|39226.3|39186.3|39221.3|39181.3|0
1643131930000|2022-01-25 17:32:10|39216.3|39176.3|39216.3|39176.3|39226.3|39186.3|39208.7|39168.7|6
1643131940000|2022-01-25 17:32:20|39213.9|39173.9|39218.7|39178.7|39218.7|39178.7|39208.7|39168.7|22
1643131950000|2022-01-25 17:32:30|39216.3|39176.3|39213.7|39173.7|39218.7|39178.7|39208.7|39168.7|1
1643131960000|2022-01-25 17:32:40|39218.7|39178.7|39216.3|39176.3|39218.7|39178.7|39211.3|39171.3|10
1643131970000|2022-01-25 17:32:50|39221.3|39181.3|39221.3|39181.3|39221.3|39181.3|39221.3|39181.3|14
1643131980000|2022-01-25 17:33:00|39218.7|39178.7|39216.3|39176.3|39218.7|39178.7|39216.3|39176.3|0
1643131990000|2022-01-25 17:33:10|39211.3|39171.3|39221.3|39181.3|39221.3|39181.3|39211.3|39171.3|1
1643132000000|2022-01-25 17:33:20|39218.7|39178.7|39211.3|39171.3|39218.7|39178.7|39211.3|39171.3|18
1643132010000|2022-01-25 17:33:30|39203.7|39163.7|39198.7|39158.7|39203.7|39163.7|39198.7|39158.7|3
1643132020000|2022-01-25 17:33:40|39201.2|39161.2|39186.2|39146.2|39201.2|39161.2|39183.7|39143.7|21
1643132030000|2022-01-25 17:33:50|39183.7|39143.7|39176.3|39136.3|39183.7|39143.7|39176.3|39136.3|11
1643132040000|2022-01-25 17:34:00|39166.2|39126.2|39153.6|39113.6|39166.2|39126.2|39141.2|39101.2|24
1643132050000|2022-01-25 17:34:10|39163.6|39123.6|39158.6|39118.6|39163.6|39123.6|39156|39116|6
1643132060000|2022-01-25 17:34:20|39156.2|39116.2|39151|39111|39171|39131|39146.2|39106.2|6
1643132070000|2022-01-25 17:34:30|39146.2|39106.2|39151|39111|39151|39111|39143.6|39103.6|3
1643132080000|2022-01-25 17:34:40|39146.2|39106.2|39151.2|39111.2|39153.6|39113.6|39146.2|39106.2|8
1643132090000|2022-01-25 17:34:50|39156.2|39116.2|39171.2|39131.2|39173.6|39133.6|39156.2|39116.2|5
1643132100000|2022-01-25 17:35:00|39163.6|39123.6|39173.6|39133.6|39173.6|39133.6|39163.6|39123.6|4
1643132110000|2022-01-25 17:35:10|39176.2|39136.2|39163.6|39123.6|39193.6|39153.6|39163.6|39123.6|12
1643132120000|2022-01-25 17:35:20|39166.2|39126.2|39156.2|39116.2|39166.2|39126.2|39156.2|39116.2|1
1643132130000|2022-01-25 17:35:30|39153.6|39113.6|39171.2|39131.2|39171.2|39131.2|39146.2|39106.2|10
1643132140000|2022-01-25 17:35:40|39166.2|39126.2|39143.6|39103.6|39166.2|39126.2|39143.6|39103.6|11
1643132150000|2022-01-25 17:35:50|39151.2|39111.2|39176.2|39136.2|39186.2|39146.2|39151.2|39111.2|11
1643132160000|2022-01-25 17:36:00|39178.7|39138.7|39206.2|39166.2|39206.2|39166.2|39178.7|39138.7|6
1643132170000|2022-01-25 17:36:10|39203.6|39163.6|39201.2|39161.2|39203.6|39163.6|39193.6|39153.6|2
1643132180000|2022-01-25 17:36:20|39203.6|39163.6|39196.2|39156.2|39203.6|39163.6|39196.2|39156.2|2
1643132190000|2022-01-25 17:36:30|39193.6|39153.6|39198.6|39158.6|39201.2|39161.2|39191.2|39151.2|2
1643132200000|2022-01-25 17:36:40|39201.2|39161.2|39193.6|39153.6|39201.2|39161.2|39193.6|39153.6|0
1643132210000|2022-01-25 17:36:50|39196.2|39156.2|39196.2|39156.2|39198.7|39158.7|39196.2|39156.2|5
1643132220000|2022-01-25 17:37:00|39201.2|39161.2|39206.2|39166.2|39206.2|39166.2|39196.2|39156.2|4
1643132230000|2022-01-25 17:37:10|39208.6|39168.6|39211.2|39171.2|39211.2|39171.2|39208.6|39168.6|2
1643132240000|2022-01-25 17:37:20|39218.6|39178.6|39206.2|39166.2|39218.6|39178.6|39206.2|39166.2|5
1643132250000|2022-01-25 17:37:30|39213.6|39173.6|39216.2|39176.2|39223.6|39183.6|39201.2|39161.2|11
1643132260000|2022-01-25 17:37:40|39221.2|39181.2|39216.2|39176.2|39221.2|39181.2|39213.6|39173.6|3
1643132270000|2022-01-25 17:37:50|39213.6|39173.6|39206.2|39166.2|39213.6|39173.6|39203.6|39163.6|2
1643132280000|2022-01-25 17:38:00|39203.6|39163.6|39203.6|39163.6|39203.6|39163.6|39196.2|39156.2|3
1643132290000|2022-01-25 17:38:10|39206.2|39166.2|39211.2|39171.2|39211.2|39171.2|39206.2|39166.2|1
1643132300000|2022-01-25 17:38:20|39213.6|39173.6|39216.2|39176.2|39218.6|39178.6|39201|39161|17
1643132310000|2022-01-25 17:38:30|39213.6|39173.6|39216.2|39176.2|39216.2|39176.2|39211.2|39171.2|1
1643132320000|2022-01-25 17:38:40|39213.6|39173.6|39206.2|39166.2|39221.2|39181.2|39206.2|39166.2|1
1643132330000|2022-01-25 17:38:50|39208.7|39168.7|39213.6|39173.6|39218.6|39178.6|39208.7|39168.7|1
1643132340000|2022-01-25 17:39:00|39208.6|39168.6|39211.2|39171.2|39216.2|39176.2|39206.2|39166.2|4
1643132350000|2022-01-25 17:39:10|39216.2|39176.2|39216.2|39176.2|39221.2|39181.2|39216.2|39176.2|1
1643132360000|2022-01-25 17:39:20|39218.7|39178.7|39216.2|39176.2|39223.6|39183.6|39216.2|39176.2|1
1643132370000|2022-01-25 17:39:30|39213.6|39173.6|39216.2|39176.2|39216.2|39176.2|39213.6|39173.6|1
1643132380000|2022-01-25 17:39:40|39213.6|39173.6|39221.2|39181.2|39223.6|39183.6|39213.6|39173.6|1
1643132390000|2022-01-25 17:39:50|39223.6|39183.6|39213.6|39173.6|39223.6|39183.6|39213.6|39173.6|1
1643132400000|2022-01-25 17:40:00|39223.6|39183.6|39216.2|39176.2|39223.6|39183.6|39216.2|39176.2|13
1643132410000|2022-01-25 17:40:10|39218.7|39178.7|39216.2|39176.2|39223.6|39183.6|39216.2|39176.2|1
1643132420000|2022-01-25 17:40:20|39221.2|39181.2|39216.2|39176.2|39223.6|39183.6|39216.2|39176.2|2
1643132430000|2022-01-25 17:40:30|39218.6|39178.6|39246.2|39206.2|39246.2|39206.2|39218.6|39178.6|8
1643132440000|2022-01-25 17:40:40|39248.7|39208.7|39243.6|39203.6|39248.7|39208.7|39241.2|39201.2|4
1643132450000|2022-01-25 17:40:50|39241.2|39201.2|39246.2|39206.2|39246.2|39206.2|39236.2|39196.2|9
1643132460000|2022-01-25 17:41:00|39251.2|39211.2|39241.2|39201.2|39253.6|39213.6|39241.2|39201.2|2
1643132480000|2022-01-25 17:41:20|39268.7|39228.7|39268.7|39228.7|39268.7|39228.7|39261.3|39221.3|129
1643132490000|2022-01-25 17:41:30|39266.3|39226.3|39266.3|39226.3|39268.7|39228.7|39258.7|39218.7|4
1643132500000|2022-01-25 17:41:40|39268.7|39228.7|39261.3|39221.3|39268.7|39228.7|39258.7|39218.7|1
1643132510000|2022-01-25 17:41:50|39266.3|39226.3|39266.3|39226.3|39266.3|39226.3|39266.3|39226.3|0
1643132520000|2022-01-25 17:42:00|39258.7|39218.7|39266.3|39226.3|39266.3|39226.3|39256.3|39216.3|2
1643132530000|2022-01-25 17:42:10|39263.7|39223.7|39261.3|39221.3|39263.7|39223.7|39258.7|39218.7|2
1643132540000|2022-01-25 17:42:20|39258.7|39218.7|39258.7|39218.7|39258.7|39218.7|39258.7|39218.7|0
1643132560000|2022-01-25 17:42:40|39256.3|39216.3|39256.3|39216.3|39266.3|39226.3|39256.3|39216.3|4
1643132570000|2022-01-25 17:42:50|39258.7|39218.7|39256.3|39216.3|39261.3|39221.3|39256.3|39216.3|2
1643132580000|2022-01-25 17:43:00|39261.3|39221.3|39261.3|39221.3|39261.3|39221.3|39261.3|39221.3|2
1643132600000|2022-01-25 17:43:20|39266.3|39226.3|39266.3|39226.3|39268.7|39228.7|39266.3|39226.3|3
1643132610000|2022-01-25 17:43:30|39258.7|39218.7|39251.3|39211.3|39258.7|39218.7|39251.3|39211.3|9
1643132620000|2022-01-25 17:43:40|39246.3|39206.3|39251.3|39211.3|39251.3|39211.3|39246.3|39206.3|9
1643132630000|2022-01-25 17:43:50|39246.3|39206.3|39251.3|39211.3|39256.3|39216.3|39246.3|39206.3|1
1643132640000|2022-01-25 17:44:00|39248.7|39208.7|39258.7|39218.7|39258.7|39218.7|39248.7|39208.7|0
1643132650000|2022-01-25 17:44:10|39256.3|39216.3|39251.3|39211.3|39256.3|39216.3|39251.3|39211.3|3
1643132660000|2022-01-25 17:44:20|39253.9|39213.9|39233.9|39193.9|39253.9|39213.9|39233.9|39193.9|32
1643132670000|2022-01-25 17:44:30|39243.9|39203.9|39248.9|39208.9|39248.9|39208.9|39236.4|39196.4|3
1643132680000|2022-01-25 17:44:40|39241.3|39201.3|39241.3|39201.3|39243.9|39203.9|39241.3|39201.3|2
1643132690000|2022-01-25 17:44:50|39236.3|39196.3|39236.3|39196.3|39236.3|39196.3|39226.4|39186.4|13
1643132700000|2022-01-25 17:45:00|39233.7|39193.7|39231.3|39191.3|39238.7|39198.7|39231.3|39191.3|0
1643132710000|2022-01-25 17:45:10|39236.3|39196.3|39236.3|39196.3|39236.3|39196.3|39231.3|39191.3|0
1643132720000|2022-01-25 17:45:20|39233.7|39193.7|39241.3|39201.3|39251.3|39211.3|39233.7|39193.7|8
1643132730000|2022-01-25 17:45:30|39238.7|39198.7|39238.7|39198.7|39238.7|39198.7|39238.7|39198.7|0
1643132740000|2022-01-25 17:45:40|39236.3|39196.3|39236.3|39196.3|39236.3|39196.3|39236.3|39196.3|0
1643132750000|2022-01-25 17:45:50|39238.7|39198.7|39251.3|39211.3|39256.3|39216.3|39238.7|39198.7|12
1643132760000|2022-01-25 17:46:00|39253.9|39213.9|39258.7|39218.7|39266.3|39226.3|39253.9|39213.9|4
1643132770000|2022-01-25 17:46:10|39263.7|39223.7|39263.7|39223.7|39266.3|39226.3|39261.3|39221.3|5
1643132780000|2022-01-25 17:46:20|39266.3|39226.3|39281.3|39241.3|39281.3|39241.3|39266.3|39226.3|2
1643132790000|2022-01-25 17:46:30|39278.7|39238.7|39278.7|39238.7|39278.7|39238.7|39268.7|39228.7|3
1643132800000|2022-01-25 17:46:40|39286.3|39246.3|39293.9|39253.9|39296.4|39256.4|39286.3|39246.3|14
1643132810000|2022-01-25 17:46:50|||||||||1
1643132820000|2022-01-25 17:47:00|39291.3|39251.3|39293.9|39253.9|39293.9|39253.9|39291.3|39251.3|7
1643132830000|2022-01-25 17:47:10|||||||||16
1643132850000|2022-01-25 17:47:30|39296.3|39256.3|39293.9|39253.9|39296.4|39256.4|39293.9|39253.9|3
1643132860000|2022-01-25 17:47:40|39286.4|39246.4|39291.3|39251.3|39291.3|39251.3|39286.4|39246.4|6
1643132870000|2022-01-25 17:47:50|39283.9|39243.9|39283.9|39243.9|39283.9|39243.9|39283.9|39243.9|0
1643132880000|2022-01-25 17:48:00|39268.9|39228.9|39268.9|39228.9|39273.9|39233.9|39261.3|39221.3|3
1643132890000|2022-01-25 17:48:10|39271.4|39231.4|39263.9|39223.9|39271.4|39231.4|39263.9|39223.9|0
1643132910000|2022-01-25 17:48:30|39266.3|39226.3|39263.9|39223.9|39266.3|39226.3|39263.9|39223.9|0
1643132920000|2022-01-25 17:48:40|39266.3|39226.3|39273.9|39233.9|39273.9|39233.9|39266.3|39226.3|2
1643132930000|2022-01-25 17:48:50|39268.7|39228.7|39266.3|39226.3|39271.3|39231.3|39266.3|39226.3|2
1643132940000|2022-01-25 17:49:00|39263.9|39223.9|39251.3|39211.3|39268.7|39228.7|39248.7|39208.7|14
1643132950000|2022-01-25 17:49:10|39253.7|39213.7|39251.3|39211.3|39256.3|39216.3|39251.3|39211.3|1
1643132960000|2022-01-25 17:49:20|39271.3|39231.3|39266.3|39226.3|39271.3|39231.3|39266.3|39226.3|1
1643132970000|2022-01-25 17:49:30|39263.9|39223.9|39263.9|39223.9|39263.9|39223.9|39263.9|39223.9|7
1643132980000|2022-01-25 17:49:40|39266.3|39226.3|39276.3|39236.3|39276.3|39236.3|39266.3|39226.3|4
1643132990000|2022-01-25 17:49:50|39273.9|39233.9|39273.9|39233.9|39273.9|39233.9|39273.9|39233.9|1
1643133000000|2022-01-25 17:50:00|39263.9|39223.9|39246.3|39206.3|39263.9|39223.9|39238.7|39198.7|5
1643133010000|2022-01-25 17:50:10|39236.3|39196.3|39266.3|39226.3|39268.7|39228.7|39236.3|39196.3|12
1643133020000|2022-01-25 17:50:20|39268.7|39228.7|39278.7|39238.7|39281.3|39241.3|39268.7|39228.7|4
1643133030000|2022-01-25 17:50:30|||||||||4
1643133040000|2022-01-25 17:50:40|39286.3|39246.3|39296.3|39256.3|39296.3|39256.3|39278.7|39238.7|8
1643133050000|2022-01-25 17:50:50|39288.7|39248.7|39316.3|39276.3|39316.3|39276.3|39278.7|39238.7|29
1643133060000|2022-01-25 17:51:00|39313.9|39273.9|39313.9|39273.9|39318.9|39278.9|39313.9|39273.9|1
1643133070000|2022-01-25 17:51:10|39318.9|39278.9|39331.3|39291.3|39333.9|39293.9|39316.4|39276.4|10
1643133080000|2022-01-25 17:51:20|39326.4|39286.4|39311.3|39271.3|39331.3|39291.3|39311.3|39271.3|8
1643133090000|2022-01-25 17:51:30|39308.7|39268.7|39301.3|39261.3|39308.7|39268.7|39283.9|39243.9|21
1643133100000|2022-01-25 17:51:40|39298.7|39258.7|39303.8|39263.8|39303.8|39263.8|39291.3|39251.3|1
1643133110000|2022-01-25 17:51:50|39306.3|39266.3|39301.3|39261.3|39306.3|39266.3|39298.8|39258.8|1
1643133120000|2022-01-25 17:52:00|39303.8|39263.8|39303.8|39263.8|39311.3|39271.3|39301.3|39261.3|1
1643133130000|2022-01-25 17:52:10|39301.3|39261.3|39293.8|39253.8|39301.3|39261.3|39283.8|39243.8|7
1643133150000|2022-01-25 17:52:30|39291.3|39251.3|39293.8|39253.8|39293.8|39253.8|39291.3|39251.3|0
1643133160000|2022-01-25 17:52:40|39301.3|39261.3|39291.3|39251.3|39301.3|39261.3|39288.7|39248.7|6
1643133170000|2022-01-25 17:52:50|39293.8|39253.8|39291.3|39251.3|39296.3|39256.3|39291.3|39251.3|0
1643133180000|2022-01-25 17:53:00|39271.2|39231.2|39278.7|39238.7|39286.3|39246.3|39271.2|39231.2|47
1643133190000|2022-01-25 17:53:10|39283.7|39243.7|39281.3|39241.3|39283.7|39243.7|39281.3|39241.3|6
1643133200000|2022-01-25 17:53:20|39283.7|39243.7|39281.3|39241.3|39283.7|39243.7|39281.3|39241.3|2
1643133210000|2022-01-25 17:53:30|39278.7|39238.7|39278.7|39238.7|39278.7|39238.7|39276.3|39236.3|0
1643133240000|2022-01-25 17:54:00|39271.3|39231.3|39273.7|39233.7|39276.2|39236.2|39271.3|39231.3|5
1643133250000|2022-01-25 17:54:10|39271.3|39231.3|39273.7|39233.7|39273.7|39233.7|39271.3|39231.3|0
1643133260000|2022-01-25 17:54:20|39278.7|39238.7|39273.7|39233.7|39278.7|39238.7|39273.7|39233.7|1
1643133270000|2022-01-25 17:54:30|39268.7|39228.7|39271.3|39231.3|39271.3|39231.3|39268.7|39228.7|2
1643133290000|2022-01-25 17:54:50|39276.2|39236.2|39278.7|39238.7|39278.7|39238.7|39273.7|39233.7|0
1643133300000|2022-01-25 17:55:00|39276.3|39236.3|39276.3|39236.3|39276.3|39236.3|39276.3|39236.3|0
1643133310000|2022-01-25 17:55:10|39268.7|39228.7|39241.3|39201.3|39268.7|39228.7|39241.3|39201.3|7
1643133320000|2022-01-25 17:55:20|39238.7|39198.7|39238.7|39198.7|39248.7|39208.7|39236.3|39196.3|5
1643133330000|2022-01-25 17:55:30|39236.3|39196.3|39236.3|39196.3|39238.7|39198.7|39236.3|39196.3|0
1643133340000|2022-01-25 17:55:40|39231.3|39191.3|39238.7|39198.7|39238.7|39198.7|39231.3|39191.3|1
1643133350000|2022-01-25 17:55:50|39236.3|39196.3|39241.3|39201.3|39251.3|39211.3|39233.7|39193.7|23
1643133360000|2022-01-25 17:56:00|39238.7|39198.7|39248.7|39208.7|39248.7|39208.7|39238.7|39198.7|1
1643133370000|2022-01-25 17:56:10|39246.3|39206.3|39238.7|39198.7|39253.7|39213.7|39238.7|39198.7|2
1643133380000|2022-01-25 17:56:20|39243.8|39203.8|39246.3|39206.3|39248.7|39208.7|39243.8|39203.8|1
1643133390000|2022-01-25 17:56:30|||||||||1
1643133400000|2022-01-25 17:56:40|39238.7|39198.7|39241.3|39201.3|39241.3|39201.3|39238.7|39198.7|5
1643133410000|2022-01-25 17:56:50|39243.8|39203.8|39251.3|39211.3|39256.3|39216.3|39243.8|39203.8|5
1643133420000|2022-01-25 17:57:00|39248.7|39208.7|39248.7|39208.7|39248.7|39208.7|39246.3|39206.3|0
1643133430000|2022-01-25 17:57:10|39246.2|39206.2|39236.3|39196.3|39246.2|39206.2|39236.3|39196.3|6
1643133440000|2022-01-25 17:57:20|39233.7|39193.7|39228.7|39188.7|39236.3|39196.3|39228.7|39188.7|2
1643133450000|2022-01-25 17:57:30|39231.3|39191.3|39226.3|39186.3|39231.3|39191.3|39226.3|39186.3|0
1643133460000|2022-01-25 17:57:40|39228.7|39188.7|39236.3|39196.3|39236.3|39196.3|39226.2|39186.2|10
1643133470000|2022-01-25 17:57:50|39231.3|39191.3|39238.7|39198.7|39238.7|39198.7|39231.3|39191.3|3
1643133480000|2022-01-25 17:58:00|39231.3|39191.3|39211.3|39171.3|39231.3|39191.3|39211.3|39171.3|10
1643133490000|2022-01-25 17:58:10|39216.3|39176.3|39213.7|39173.7|39218.7|39178.7|39213.7|39173.7|0
1643133500000|2022-01-25 17:58:20|39211.3|39171.3|39211.3|39171.3|39218.7|39178.7|39208.7|39168.7|1
1643133510000|2022-01-25 17:58:30|39216.3|39176.3|39213.7|39173.7|39216.3|39176.3|39211.3|39171.3|2
1643133520000|2022-01-25 17:58:40|39211.3|39171.3|39221.3|39181.3|39221.3|39181.3|39211.3|39171.3|5
1643133530000|2022-01-25 17:58:50|39223.7|39183.7|39218.7|39178.7|39226.3|39186.3|39218.7|39178.7|2
1643133540000|2022-01-25 17:59:00|39216.3|39176.3|39201.3|39161.3|39216.3|39176.3|39201.3|39161.3|7
1643133550000|2022-01-25 17:59:10|39203.7|39163.7|39188.7|39148.7|39206.1|39166.1|39188.7|39148.7|1
1643133560000|2022-01-25 17:59:20|39193.7|39153.7|39186.3|39146.3|39193.7|39153.7|39186.3|39146.3|1
1643133570000|2022-01-25 17:59:30|39188.7|39148.7|39188.7|39148.7|39196.3|39156.3|39186.3|39146.3|6
1643133580000|2022-01-25 17:59:40|39191.3|39151.3|39193.7|39153.7|39196.3|39156.3|39191.3|39151.3|0
1643133590000|2022-01-25 17:59:50|39186.3|39146.3|39191.3|39151.3|39196.3|39156.3|39186.3|39146.3|2
1643133600000|2022-01-25 18:00:00|39193.7|39153.7|39198.7|39158.7|39198.7|39158.7|39193.7|39153.7|0
1643133610000|2022-01-25 18:00:10|39196.3|39156.3|39198.7|39158.7|39198.7|39158.7|39196.3|39156.3|0
1643133620000|2022-01-25 18:00:20|39196.3|39156.3|39196.3|39156.3|39196.3|39156.3|39196.3|39156.3|0
1643133630000|2022-01-25 18:00:30|39198.7|39158.7|39188.7|39148.7|39198.7|39158.7|39188.7|39148.7|1
1643133640000|2022-01-25 18:00:40|39196.3|39156.3|39191.3|39151.3|39196.3|39156.3|39191.3|39151.3|5
1643133650000|2022-01-25 18:00:50|39188.7|39148.7|39181.3|39141.3|39188.7|39148.7|39178.7|39138.7|14
1643133660000|2022-01-25 18:01:00|39178.7|39138.7|39178.7|39138.7|39178.7|39138.7|39176.3|39136.3|1
1643133670000|2022-01-25 18:01:10|39176.3|39136.3|39176.3|39136.3|39178.7|39138.7|39176.3|39136.3|0
1643133680000|2022-01-25 18:01:20|39178.7|39138.7|39181.3|39141.3|39188.7|39148.7|39178.7|39138.7|2
1643133690000|2022-01-25 18:01:30|39183.8|39143.8|39176.3|39136.3|39183.8|39143.8|39176.3|39136.3|4
1643133700000|2022-01-25 18:01:40|39166.3|39126.3|39166.3|39126.3|39166.3|39126.3|39166.3|39126.3|6
1643133710000|2022-01-25 18:01:50|39161.3|39121.3|39176.3|39136.3|39176.3|39136.3|39161.3|39121.3|4
1643133720000|2022-01-25 18:02:00|39171.3|39131.3|39166.3|39126.3|39171.3|39131.3|39166.3|39126.3|2
1643133730000|2022-01-25 18:02:10|39171.3|39131.3|39181.3|39141.3|39181.3|39141.3|39168.7|39128.7|3
1643133740000|2022-01-25 18:02:20|39186.3|39146.3|39186.3|39146.3|39186.3|39146.3|39186.3|39146.3|1
1643133750000|2022-01-25 18:02:30|39183.7|39143.7|39183.7|39143.7|39186.3|39146.3|39181.3|39141.3|0
1643133760000|2022-01-25 18:02:40|39178.7|39138.7|39178.7|39138.7|39186.3|39146.3|39173.7|39133.7|4
1643133770000|2022-01-25 18:02:50|39171.3|39131.3|39148.7|39108.7|39173.7|39133.7|39148.7|39108.7|7
1643133780000|2022-01-25 18:03:00|39146.3|39106.3|39161.3|39121.3|39161.3|39121.3|39138.7|39098.7|14
1643133790000|2022-01-25 18:03:10|39163.8|39123.8|39161.3|39121.3|39166.3|39126.3|39161.3|39121.3|0
1643133800000|2022-01-25 18:03:20|39166.3|39126.3|39166.3|39126.3|39171.3|39131.3|39166.3|39126.3|6
1643133810000|2022-01-25 18:03:30|39168.8|39128.8|39181.3|39141.3|39181.3|39141.3|39168.7|39128.7|2
1643133820000|2022-01-25 18:03:40|39176.3|39136.3|39176.3|39136.3|39176.3|39136.3|39168.7|39128.7|0
1643133830000|2022-01-25 18:03:50|39191.3|39151.3|39196.1|39156.1|39196.3|39156.3|39191.3|39151.3|1
1643133840000|2022-01-25 18:04:00|39191.3|39151.3|39191.3|39151.3|39193.8|39153.8|39191.3|39151.3|1
1643133850000|2022-01-25 18:04:10|39196.3|39156.3|39176.3|39136.3|39196.3|39156.3|39176.3|39136.3|6
1643133860000|2022-01-25 18:04:20|39171.3|39131.3|39176.3|39136.3|39176.3|39136.3|39161.3|39121.3|11
1643133870000|2022-01-25 18:04:30|39178.7|39138.7|39171.3|39131.3|39178.7|39138.7|39168.7|39128.7|4
1643133880000|2022-01-25 18:04:40|39176.3|39136.3|39171.3|39131.3|39178.7|39138.7|39171.3|39131.3|0
1643133890000|2022-01-25 18:04:50|39173.8|39133.8|39156.3|39116.3|39176.3|39136.3|39153.8|39113.8|5
1643133900000|2022-01-25 18:05:00|39161.3|39121.3|39166.3|39126.3|39166.3|39126.3|39161.3|39121.3|5
1643133920000|2022-01-25 18:05:20|||||||||1
1643133940000|2022-01-25 18:05:40|39168.7|39128.7|39168.7|39128.7|39176.3|39136.3|39168.7|39128.7|8
1643133950000|2022-01-25 18:05:50|39166.3|39126.3|39166.3|39126.3|39166.3|39126.3|39166.3|39126.3|0
1643133960000|2022-01-25 18:06:00|||||||||1
1643133970000|2022-01-25 18:06:10|39171.3|39131.3|39171.3|39131.3|39171.3|39131.3|39168.8|39128.8|8
1643133980000|2022-01-25 18:06:20|39176.3|39136.3|39176.3|39136.3|39176.3|39136.3|39176.3|39136.3|0
1643133990000|2022-01-25 18:06:30|39171.3|39131.3|39171.3|39131.3|39171.3|39131.3|39171.3|39131.3|3
1643134020000|2022-01-25 18:07:00|39176.3|39136.3|39173.7|39133.7|39176.3|39136.3|39171.3|39131.3|1
1643134050000|2022-01-25 18:07:30|39166.3|39126.3|39166.3|39126.3|39166.3|39126.3|39166.3|39126.3|1
1643134060000|2022-01-25 18:07:40|39168.7|39128.7|39161.3|39121.3|39168.7|39128.7|39161.3|39121.3|3
1643134070000|2022-01-25 18:07:50|||||||||3
1643134080000|2022-01-25 18:08:00|39156.1|39116.1|39156.3|39116.3|39156.3|39116.3|39151.3|39111.3|0
1643134090000|2022-01-25 18:08:10|39151.3|39111.3|39161.3|39121.3|39161.3|39121.3|39151.3|39111.3|9
1643134100000|2022-01-25 18:08:20|39163.7|39123.7|39166.3|39126.3|39166.3|39126.3|39163.7|39123.7|0
1643134110000|2022-01-25 18:08:30|39171.3|39131.3|39176.3|39136.3|39176.3|39136.3|39171.3|39131.3|1
1643134120000|2022-01-25 18:08:40|39166.3|39126.3|39166.3|39126.3|39186.3|39146.3|39166.3|39126.3|7
1643134130000|2022-01-25 18:08:50|39168.7|39128.7|39171.3|39131.3|39171.3|39131.3|39168.7|39128.7|1
1643134140000|2022-01-25 18:09:00|39166.3|39126.3|39161.3|39121.3|39171.3|39131.3|39161.3|39121.3|6
1643134150000|2022-01-25 18:09:10|39166.3|39126.3|39161.3|39121.3|39168.7|39128.7|39161.3|39121.3|1
1643134170000|2022-01-25 18:09:30|39163.8|39123.8|39186.3|39146.3|39186.3|39146.3|39163.8|39123.8|4
1643134180000|2022-01-25 18:09:40|39188.7|39148.7|39188.7|39148.7|39196.3|39156.3|39186.3|39146.3|6
1643134190000|2022-01-25 18:09:50|39196.3|39156.3|39196.3|39156.3|39196.3|39156.3|39191.3|39151.3|2
1643134200000|2022-01-25 18:10:00|39191.3|39151.3|39191.3|39151.3|39191.3|39151.3|39186.3|39146.3|5
1643134210000|2022-01-25 18:10:10|39196.3|39156.3|39196.3|39156.3|39196.3|39156.3|39191.3|39151.3|1
1643134220000|2022-01-25 18:10:20|39198.7|39158.7|39196.3|39156.3|39198.7|39158.7|39191.3|39151.3|1
1643134230000|2022-01-25 18:10:30|39198.7|39158.7|39196.3|39156.3|39198.7|39158.7|39196.3|39156.3|0
1643134240000|2022-01-25 18:10:40|39193.7|39153.7|39191.3|39151.3|39193.7|39153.7|39186.3|39146.3|1
1643134250000|2022-01-25 18:10:50|39188.7|39148.7|39191.3|39151.3|39191.3|39151.3|39186.3|39146.3|0
1643134260000|2022-01-25 18:11:00|39186.3|39146.3|39191.3|39151.3|39191.3|39151.3|39186.3|39146.3|2
1643134270000|2022-01-25 18:11:10|39186.3|39146.3|39186.3|39146.3|39186.3|39146.3|39186.3|39146.3|0
1643134280000|2022-01-25 18:11:20|||||||||1
1643134290000|2022-01-25 18:11:30|||||||||3
1643134300000|2022-01-25 18:11:40|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|0
1643134310000|2022-01-25 18:11:50|39196.3|39156.3|39196.3|39156.3|39198.7|39158.7|39191.3|39151.3|3
1643134320000|2022-01-25 18:12:00|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39186.3|39146.3|4
1643134330000|2022-01-25 18:12:10|39191.3|39151.3|39191.3|39151.3|39191.3|39151.3|39191.3|39151.3|12
1643134340000|2022-01-25 18:12:20|39193.7|39153.7|39211.3|39171.3|39216.3|39176.3|39191.3|39151.3|9
1643134350000|2022-01-25 18:12:30|39208.7|39168.7|39211.3|39171.3|39211.3|39171.3|39206.3|39166.3|1
1643134360000|2022-01-25 18:12:40|39206.3|39166.3|39206.3|39166.3|39206.3|39166.3|39206.3|39166.3|0
1643134390000|2022-01-25 18:13:10|39211.3|39171.3|39206.3|39166.3|39211.3|39171.3|39206.3|39166.3|0
1643134400000|2022-01-25 18:13:20|39211.3|39171.3|39211.3|39171.3|39213.8|39173.8|39206.3|39166.3|0
1643134410000|2022-01-25 18:13:30|39216.3|39176.3|39231.3|39191.3|39231.3|39191.3|39211.3|39171.3|4
1643134420000|2022-01-25 18:13:40|39233.7|39193.7|39201.3|39161.3|39238.7|39198.7|39201.3|39161.3|11
1643134430000|2022-01-25 18:13:50|39206.3|39166.3|39206.3|39166.3|39208.7|39168.7|39206.3|39166.3|4
1643134440000|2022-01-25 18:14:00|39196.3|39156.3|39186.3|39146.3|39201.3|39161.3|39186.3|39146.3|11
1643134450000|2022-01-25 18:14:10|39196.3|39156.3|39186.3|39146.3|39196.3|39156.3|39183.7|39143.7|12
1643134460000|2022-01-25 18:14:20|39188.7|39148.7|39171.3|39131.3|39188.7|39148.7|39171.3|39131.3|4
1643134470000|2022-01-25 18:14:30|39156.3|39116.3|39178.7|39138.7|39178.7|39138.7|39156.3|39116.3|26
1643134480000|2022-01-25 18:14:40|39176.3|39136.3|39166.3|39126.3|39176.3|39136.3|39156.3|39116.3|4
1643134490000|2022-01-25 18:14:50|39161.3|39121.3|39166.3|39126.3|39173.7|39133.7|39156.3|39116.3|10
1643134500000|2022-01-25 18:15:00|39161.3|39121.3|39191.3|39151.3|39196.3|39156.3|39161.3|39121.3|7
1643134510000|2022-01-25 18:15:10|39193.7|39153.7|39191.3|39151.3|39193.7|39153.7|39191.3|39151.3|0
1643134520000|2022-01-25 18:15:20|39188.7|39148.7|39191.3|39151.3|39196.3|39156.3|39188.7|39148.7|3
1643134530000|2022-01-25 18:15:30|39188.7|39148.7|39198.7|39158.7|39203.7|39163.7|39188.7|39148.7|6
1643134540000|2022-01-25 18:15:40|39203.7|39163.7|39203.7|39163.7|39203.7|39163.7|39201.3|39161.3|4
1643134550000|2022-01-25 18:15:50|39201.3|39161.3|39208.7|39168.7|39208.7|39168.7|39201.3|39161.3|0
1643134560000|2022-01-25 18:16:00|39206.1|39166.1|39196.3|39156.3|39206.3|39166.3|39196.3|39156.3|9
1643134570000|2022-01-25 18:16:10|39193.7|39153.7|39203.8|39163.8|39203.8|39163.8|39191.3|39151.3|5
1643134580000|2022-01-25 18:16:20|39206.3|39166.3|39201.3|39161.3|39206.3|39166.3|39201.3|39161.3|5
1643134590000|2022-01-25 18:16:30|39203.7|39163.7|39201.3|39161.3|39206.3|39166.3|39201.3|39161.3|0
1643134600000|2022-01-25 18:16:40|39203.7|39163.7|39201.3|39161.3|39203.7|39163.7|39201.3|39161.3|3
1643134610000|2022-01-25 18:16:50|39203.7|39163.7|39201.3|39161.3|39203.8|39163.8|39201.3|39161.3|0
1643134620000|2022-01-25 18:17:00|39203.7|39163.7|39201.3|39161.3|39206.3|39166.3|39201.3|39161.3|3
1643134630000|2022-01-25 18:17:10|39206.3|39166.3|39198.7|39158.7|39206.3|39166.3|39196.3|39156.3|4
1643134640000|2022-01-25 18:17:20|39191.3|39151.3|39171.3|39131.3|39191.3|39151.3|39171.3|39131.3|18
1643134650000|2022-01-25 18:17:30|39161.3|39121.3|39158.7|39118.7|39163.7|39123.7|39153.7|39113.7|9
1643134660000|2022-01-25 18:17:40|39156.3|39116.3|39161.3|39121.3|39161.3|39121.3|39156.3|39116.3|6
1643134670000|2022-01-25 18:17:50|39163.8|39123.8|39161.3|39121.3|39166.3|39126.3|39161.3|39121.3|0
1643134680000|2022-01-25 18:18:00|39168.7|39128.7|39176.3|39136.3|39176.3|39136.3|39161.3|39121.3|6
1643134690000|2022-01-25 18:18:10|39181.3|39141.3|39178.7|39138.7|39181.3|39141.3|39171.3|39131.3|4
1643134700000|2022-01-25 18:18:20|39176.3|39136.3|39178.7|39138.7|39178.7|39138.7|39176.3|39136.3|8
1643134710000|2022-01-25 18:18:30|||||||||1
1643134720000|2022-01-25 18:18:40|39186.3|39146.3|39178.7|39138.7|39186.3|39146.3|39178.7|39138.7|4
1643134730000|2022-01-25 18:18:50|39181.3|39141.3|39181.3|39141.3|39181.3|39141.3|39181.3|39141.3|4
1643134740000|2022-01-25 18:19:00|39178.7|39138.7|39188.7|39148.7|39188.7|39148.7|39178.7|39138.7|6
1643134750000|2022-01-25 18:19:10|39186.3|39146.3|39186.3|39146.3|39186.3|39146.3|39186.3|39146.3|0
1643134760000|2022-01-25 18:19:20|||||||||2
1643134770000|2022-01-25 18:19:30|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39181.3|39141.3|14
1643134780000|2022-01-25 18:19:40|39181.3|39141.3|39181.3|39141.3|39181.3|39141.3|39181.3|39141.3|0
1643134790000|2022-01-25 18:19:50|39183.8|39143.8|39186.3|39146.3|39186.3|39146.3|39181.3|39141.3|7
1643134800000|2022-01-25 18:20:00|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|2
1643134810000|2022-01-25 18:20:10|39178.7|39138.7|39168.7|39128.7|39178.7|39138.7|39166.3|39126.3|12
1643134820000|2022-01-25 18:20:20|39173.7|39133.7|39171.3|39131.3|39176.3|39136.3|39171.3|39131.3|3
1643134830000|2022-01-25 18:20:30|39173.7|39133.7|39173.7|39133.7|39173.7|39133.7|39173.7|39133.7|2
1643134840000|2022-01-25 18:20:40|39186.3|39146.3|39178.7|39138.7|39188.7|39148.7|39178.7|39138.7|6
1643134850000|2022-01-25 18:20:50|39176.3|39136.3|39176.1|39136.1|39178.7|39138.7|39171.1|39131.1|13
1643134860000|2022-01-25 18:21:00|39171.3|39131.3|39176.1|39136.1|39178.7|39138.7|39158.7|39118.7|13
1643134870000|2022-01-25 18:21:10|39173.7|39133.7|39168.7|39128.7|39176.3|39136.3|39161.3|39121.3|3
1643134880000|2022-01-25 18:21:20|39173.7|39133.7|39171.3|39131.3|39178.7|39138.7|39168.7|39128.7|8
1643134890000|2022-01-25 18:21:30|39168.7|39128.7|39166.1|39126.1|39168.7|39128.7|39166.1|39126.1|29
1643134900000|2022-01-25 18:21:40|39168.7|39128.7|39168.7|39128.7|39168.7|39128.7|39166.1|39126.1|9
1643134910000|2022-01-25 18:21:50|39173.7|39133.7|39178.7|39138.7|39178.7|39138.7|39173.7|39133.7|5
1643134920000|2022-01-25 18:22:00|39168.7|39128.7|39158.7|39118.7|39168.7|39128.7|39151.3|39111.3|6
1643134930000|2022-01-25 18:22:10|39153.7|39113.7|39161.2|39121.2|39166.1|39126.1|39153.7|39113.7|4
1643134940000|2022-01-25 18:22:20|39158.7|39118.7|39161.2|39121.2|39163.7|39123.7|39158.7|39118.7|3
1643134950000|2022-01-25 18:22:30|39163.7|39123.7|39166.2|39126.2|39171.2|39131.2|39163.7|39123.7|3
1643134960000|2022-01-25 18:22:40|39168.7|39128.7|39168.7|39128.7|39168.7|39128.7|39168.7|39128.7|3
1643134970000|2022-01-25 18:22:50|39171.2|39131.2|39173.7|39133.7|39173.7|39133.7|39168.7|39128.7|6
1643134980000|2022-01-25 18:23:00|39176.2|39136.2|39173.7|39133.7|39178.7|39138.7|39171.2|39131.2|5
1643134990000|2022-01-25 18:23:10|39176.2|39136.2|39173.7|39133.7|39178.7|39138.7|39173.7|39133.7|7
1643135000000|2022-01-25 18:23:20|39176.2|39136.2|39176.2|39136.2|39178.7|39138.7|39173.7|39133.7|1
1643135010000|2022-01-25 18:23:30|39178.7|39138.7|39186.2|39146.2|39186.2|39146.2|39178.7|39138.7|6
1643135020000|2022-01-25 18:23:40|39188.7|39148.7|39181.2|39141.2|39188.7|39148.7|39176.2|39136.2|8
1643135030000|2022-01-25 18:23:50|39186.2|39146.2|39178.7|39138.7|39188.7|39148.7|39178.7|39138.7|6
1643135040000|2022-01-25 18:24:00|39176.2|39136.2|39173.7|39133.7|39176.2|39136.2|39173.7|39133.7|5
1643135050000|2022-01-25 18:24:10|39176.1|39136.1|39173.7|39133.7|39176.1|39136.1|39168.7|39128.7|2
1643135060000|2022-01-25 18:24:20|39176.1|39136.1|39186.2|39146.2|39188.7|39148.7|39171.2|39131.2|5
1643135070000|2022-01-25 18:24:30|39188.7|39148.7|39181.2|39141.2|39188.7|39148.7|39181.2|39141.2|10
1643135080000|2022-01-25 18:24:40|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39186.2|39146.2|4
1643135090000|2022-01-25 18:24:50|39178.7|39138.7|39178.7|39138.7|39178.7|39138.7|39178.7|39138.7|4
1643135100000|2022-01-25 18:25:00|||||||||3
1643135110000|2022-01-25 18:25:10|39186.2|39146.2|39188.7|39148.7|39188.7|39148.7|39181.2|39141.2|3
1643135120000|2022-01-25 18:25:20|39191.1|39151.1|39188.7|39148.7|39191.1|39151.1|39188.7|39148.7|4
1643135130000|2022-01-25 18:25:30|39191.2|39151.2|39191.2|39151.2|39196.2|39156.2|39191.2|39151.2|3
1643135140000|2022-01-25 18:25:40|39193.7|39153.7|39191.2|39151.2|39193.7|39153.7|39191.2|39151.2|6
1643135150000|2022-01-25 18:25:50|39208.7|39168.7|39198.7|39158.7|39208.7|39168.7|39198.7|39158.7|2
1643135160000|2022-01-25 18:26:00|||||||||2
1643135170000|2022-01-25 18:26:10|||||||||1
1643135180000|2022-01-25 18:26:20|39206.2|39166.2|39208.7|39168.7|39208.7|39168.7|39206.2|39166.2|7
1643135190000|2022-01-25 18:26:30|39206.2|39166.2|39218.7|39178.7|39218.7|39178.7|39206.2|39166.2|6
1643135200000|2022-01-25 18:26:40|39221.2|39181.2|39226.2|39186.2|39226.2|39186.2|39221.2|39181.2|3
1643135210000|2022-01-25 18:26:50|39221.2|39181.2|39226.2|39186.2|39228.7|39188.7|39221.2|39181.2|2
1643135220000|2022-01-25 18:27:00|39221.2|39181.2|39221.2|39181.2|39226.2|39186.2|39218.7|39178.7|9
1643135230000|2022-01-25 18:27:10|39226.2|39186.2|39216.2|39176.2|39226.2|39186.2|39216.2|39176.2|2
1643135240000|2022-01-25 18:27:20|39218.7|39178.7|39208.7|39168.7|39218.7|39178.7|39208.7|39168.7|13
1643135250000|2022-01-25 18:27:30|39203.7|39163.7|39183.7|39143.7|39203.7|39163.7|39178.7|39138.7|18
1643135260000|2022-01-25 18:27:40|39186.2|39146.2|39183.7|39143.7|39188.7|39148.7|39181.2|39141.2|3
1643135270000|2022-01-25 18:27:50|39188.7|39148.7|39183.7|39143.7|39198.7|39158.7|39183.7|39143.7|5
1643135280000|2022-01-25 18:28:00|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39168.7|39128.7|9
1643135290000|2022-01-25 18:28:10|||||||||2
1643135300000|2022-01-25 18:28:20|39183.7|39143.7|39188.7|39148.7|39188.7|39148.7|39178.7|39138.7|8
1643135310000|2022-01-25 18:28:30|||||||||5
1643135330000|2022-01-25 18:28:50|39186.1|39146.1|39181.2|39141.2|39186.1|39146.1|39178.7|39138.7|10
1643135340000|2022-01-25 18:29:00|39178.7|39138.7|39196.2|39156.2|39196.2|39156.2|39178.7|39138.7|7
1643135350000|2022-01-25 18:29:10|39193.8|39153.8|39203.7|39163.7|39203.7|39163.7|39193.8|39153.8|5
1643135360000|2022-01-25 18:29:20|39201.2|39161.2|39198.7|39158.7|39203.7|39163.7|39198.7|39158.7|3
1643135370000|2022-01-25 18:29:30|39201.2|39161.2|39188.7|39148.7|39201.2|39161.2|39183.7|39143.7|17
1643135380000|2022-01-25 18:29:40|39181.1|39141.1|39188.7|39148.7|39188.7|39148.7|39178.7|39138.7|6
1643135390000|2022-01-25 18:29:50|39186.1|39146.1|39188.7|39148.7|39188.7|39148.7|39183.7|39143.7|11
1643135400000|2022-01-25 18:30:00|39196.1|39156.1|39188.7|39148.7|39198.7|39158.7|39186.1|39146.1|16
1643135410000|2022-01-25 18:30:10|39191.1|39151.1|39188.7|39148.7|39191.1|39151.1|39188.7|39148.7|1
1643135420000|2022-01-25 18:30:20|39193.7|39153.7|39196.2|39156.2|39198.7|39158.7|39188.7|39148.7|14
1643135430000|2022-01-25 18:30:30|39193.7|39153.7|39191.2|39151.2|39196.2|39156.2|39188.7|39148.7|13
1643135440000|2022-01-25 18:30:40|39193.8|39153.8|39181.2|39141.2|39196.2|39156.2|39181.2|39141.2|9
1643135450000|2022-01-25 18:30:50|39186.2|39146.2|39188.7|39148.7|39188.7|39148.7|39186.2|39146.2|0
1643135460000|2022-01-25 18:31:00|39186.2|39146.2|39186.2|39146.2|39186.2|39146.2|39186.2|39146.2|3
1643135470000|2022-01-25 18:31:10|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39186.2|39146.2|0
1643135480000|2022-01-25 18:31:20|39186.2|39146.2|39181.2|39141.2|39188.7|39148.7|39181.2|39141.2|4
1643135490000|2022-01-25 18:31:30|39178.7|39138.7|39178.7|39138.7|39178.7|39138.7|39178.7|39138.7|2
1643135500000|2022-01-25 18:31:40|39176.2|39136.2|39178.7|39138.7|39178.7|39138.7|39166.2|39126.2|16
1643135510000|2022-01-25 18:31:50|39186.2|39146.2|39178.7|39138.7|39186.2|39146.2|39178.7|39138.7|5
1643135520000|2022-01-25 18:32:00|39176.2|39136.2|39171.2|39131.2|39178.7|39138.7|39166.2|39126.2|5
1643135530000|2022-01-25 18:32:10|39176.2|39136.2|39181.2|39141.2|39181.2|39141.2|39171.2|39131.2|5
1643135540000|2022-01-25 18:32:20|39186.2|39146.2|39186.2|39146.2|39188.7|39148.7|39186.2|39146.2|2
1643135550000|2022-01-25 18:32:30|39188.7|39148.7|39186.2|39146.2|39188.7|39148.7|39186.2|39146.2|1
1643135560000|2022-01-25 18:32:40|||||||||2
1643135570000|2022-01-25 18:32:50|||||||||1
1643135580000|2022-01-25 18:33:00|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|39161.2|39121.2|16
1643135590000|2022-01-25 18:33:10|39181.2|39141.2|39181.2|39141.2|39181.2|39141.2|39181.2|39141.2|3
1643135600000|2022-01-25 18:33:20|39188.7|39148.7|39186.2|39146.2|39193.7|39153.7|39186.2|39146.2|3
1643135610000|2022-01-25 18:33:30|39181.2|39141.2|39196.2|39156.2|39196.2|39156.2|39181.2|39141.2|12
1643135620000|2022-01-25 18:33:40|||||||||2
1643135630000|2022-01-25 18:33:50|39191.2|39151.2|39191.2|39151.2|39191.2|39151.2|39188.7|39148.7|1
1643135640000|2022-01-25 18:34:00|39186.2|39146.2|39188.7|39148.7|39188.7|39148.7|39186.2|39146.2|3
1643135650000|2022-01-25 18:34:10|39186.2|39146.2|39178.7|39138.7|39188.7|39148.7|39176.2|39136.2|7
1643135660000|2022-01-25 18:34:20|39176.2|39136.2|39173.7|39133.7|39178.7|39138.7|39171.2|39131.2|4
1643135670000|2022-01-25 18:34:30|39171.2|39131.2|39181.2|39141.2|39183.7|39143.7|39171.2|39131.2|0
1643135680000|2022-01-25 18:34:40|39188.7|39148.7|39191.2|39151.2|39191.2|39151.2|39186.2|39146.2|8
1643135690000|2022-01-25 18:34:50|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|0
1643135700000|2022-01-25 18:35:00|39186.2|39146.2|39171.2|39131.2|39186.2|39146.2|39171.2|39131.2|5
1643135710000|2022-01-25 18:35:10|39168.7|39128.7|39171.2|39131.2|39171.2|39131.2|39166.2|39126.2|2
1643135720000|2022-01-25 18:35:20|39176.2|39136.2|39171.2|39131.2|39176.2|39136.2|39171.2|39131.2|4
1643135730000|2022-01-25 18:35:30|||||||||2
1643135740000|2022-01-25 18:35:40|39176.2|39136.2|39168.7|39128.7|39176.2|39136.2|39168.7|39128.7|4
1643135750000|2022-01-25 18:35:50|39171.2|39131.2|39171.2|39131.2|39171.2|39131.2|39171.2|39131.2|4
1643135760000|2022-01-25 18:36:00|39173.7|39133.7|39171.2|39131.2|39176.2|39136.2|39166.2|39126.2|7
1643135780000|2022-01-25 18:36:20|||||||||4
1643135800000|2022-01-25 18:36:40|39166.2|39126.2|39168.7|39128.7|39168.7|39128.7|39166.2|39126.2|2
1643135810000|2022-01-25 18:36:50|39166.2|39126.2|39166.2|39126.2|39168.7|39128.7|39166.2|39126.2|1
1643135820000|2022-01-25 18:37:00|39168.7|39128.7|39168.7|39128.7|39171.2|39131.2|39166.2|39126.2|5
1643135840000|2022-01-25 18:37:20|39166.2|39126.2|39168.7|39128.7|39168.7|39128.7|39166.2|39126.2|3
1643135850000|2022-01-25 18:37:30|39166.2|39126.2|39168.7|39128.7|39168.7|39128.7|39166.2|39126.2|0
1643135860000|2022-01-25 18:37:40|39166.2|39126.2|39166.2|39126.2|39168.7|39128.7|39166.2|39126.2|3
1643135870000|2022-01-25 18:37:50|39168.7|39128.7|39168.7|39128.7|39176.2|39136.2|39166.2|39126.2|6
1643135880000|2022-01-25 18:38:00|||||||||2
1643135890000|2022-01-25 18:38:10|39166.2|39126.2|39168.7|39128.7|39168.7|39128.7|39166.2|39126.2|0
1643135900000|2022-01-25 18:38:20|39156.2|39116.2|39156.2|39116.2|39156.2|39116.2|39156.2|39116.2|12
1643135910000|2022-01-25 18:38:30|39158.7|39118.7|39161.2|39121.2|39161.2|39121.2|39158.7|39118.7|5
1643135920000|2022-01-25 18:38:40|||||||||2
1643135930000|2022-01-25 18:38:50|||||||||2
1643135940000|2022-01-25 18:39:00|||||||||2
1643135950000|2022-01-25 18:39:10|39158.7|39118.7|39161.2|39121.2|39166.2|39126.2|39156.2|39116.2|1
1643135960000|2022-01-25 18:39:20|39166.2|39126.2|39166.2|39126.2|39166.2|39126.2|39161.2|39121.2|3
1643135970000|2022-01-25 18:39:30|39168.7|39128.7|39168.8|39128.8|39176.2|39136.2|39166.2|39126.2|4
1643135980000|2022-01-25 18:39:40|39173.8|39133.8|39156.2|39116.2|39176.2|39136.2|39156.2|39116.2|6
1643135990000|2022-01-25 18:39:50|39161.2|39121.2|39156.2|39116.2|39161.2|39121.2|39156.2|39116.2|7
1643136000000|2022-01-25 18:40:00|39158.7|39118.7|39168.7|39128.7|39171.2|39131.2|39158.7|39118.7|14
1643136010000|2022-01-25 18:40:10|39171.2|39131.2|39166.2|39126.2|39171.2|39131.2|39166.2|39126.2|0
1643136020000|2022-01-25 18:40:20|39168.7|39128.7|39168.7|39128.7|39168.7|39128.7|39168.7|39128.7|11
1643136030000|2022-01-25 18:40:30|39171.2|39131.2|39168.7|39128.7|39171.2|39131.2|39168.7|39128.7|2
1643136040000|2022-01-25 18:40:40|39171.2|39131.2|39171.2|39131.2|39171.2|39131.2|39171.2|39131.2|0
1643136050000|2022-01-25 18:40:50|39173.8|39133.8|39176.2|39136.2|39176.2|39136.2|39173.8|39133.8|2
1643136060000|2022-01-25 18:41:00|39168.7|39128.7|39171.2|39131.2|39176.2|39136.2|39168.7|39128.7|8
1643136070000|2022-01-25 18:41:10|39168.7|39128.7|39171.2|39131.2|39171.2|39131.2|39166.2|39126.2|8
1643136090000|2022-01-25 18:41:30|39166.2|39126.2|39161.2|39121.2|39166.2|39126.2|39156.2|39116.2|12
1643136100000|2022-01-25 18:41:40|39156.2|39116.2|39161.2|39121.2|39161.2|39121.2|39156.2|39116.2|0
1643136110000|2022-01-25 18:41:50|||||||||2
1643136120000|2022-01-25 18:42:00|39158.7|39118.7|39156.2|39116.2|39158.7|39118.7|39156.2|39116.2|1
1643136130000|2022-01-25 18:42:10|39166.2|39126.2|39156.2|39116.2|39166.2|39126.2|39156.2|39116.2|5
1643136140000|2022-01-25 18:42:20|39158.7|39118.7|39156.2|39116.2|39158.7|39118.7|39156.2|39116.2|3
1643136150000|2022-01-25 18:42:30|39146.2|39106.2|39151.2|39111.2|39151.2|39111.2|39146.2|39106.2|5
1643136160000|2022-01-25 18:42:40|39156.2|39116.2|39151.2|39111.2|39156.2|39116.2|39151.2|39111.2|2
1643136180000|2022-01-25 18:43:00|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|5
1643136200000|2022-01-25 18:43:20|39141.2|39101.2|39136.2|39096.2|39141.2|39101.2|39136.2|39096.2|5
1643136210000|2022-01-25 18:43:30|39138.7|39098.7|39131.2|39091.2|39138.7|39098.7|39131.2|39091.2|11
1643136220000|2022-01-25 18:43:40|39133.8|39093.8|39136.2|39096.2|39136.2|39096.2|39133.8|39093.8|1
1643136230000|2022-01-25 18:43:50|39133.8|39093.8|39131.2|39091.2|39133.8|39093.8|39131.2|39091.2|6
1643136240000|2022-01-25 18:44:00|39128.7|39088.7|39128.7|39088.7|39131.2|39091.2|39128.7|39088.7|1
1643136250000|2022-01-25 18:44:10|39126.2|39086.2|39126.2|39086.2|39126.2|39086.2|39126.2|39086.2|4
1643136260000|2022-01-25 18:44:20|39128.7|39088.7|39128.7|39088.7|39128.7|39088.7|39128.7|39088.7|2
1643136270000|2022-01-25 18:44:30|||||||||1
1643136280000|2022-01-25 18:44:40|39126.2|39086.2|39128.7|39088.7|39128.7|39088.7|39126.2|39086.2|12
1643136290000|2022-01-25 18:44:50|39126.2|39086.2|39126.2|39086.2|39128.7|39088.7|39126.2|39086.2|1
1643136300000|2022-01-25 18:45:00|39128.7|39088.7|39148.7|39108.7|39148.7|39108.7|39126.2|39086.2|20
1643136310000|2022-01-25 18:45:10|39153.7|39113.7|39158.7|39118.7|39158.7|39118.7|39151.2|39111.2|2
1643136320000|2022-01-25 18:45:20|39156.2|39116.2|39146.2|39106.2|39156.2|39116.2|39146.2|39106.2|8
1643136330000|2022-01-25 18:45:30|||||||||3
1643136340000|2022-01-25 18:45:40|39148.7|39108.7|39146.2|39106.2|39148.7|39108.7|39146.2|39106.2|3
1643136350000|2022-01-25 18:45:50|39138.7|39098.7|39143.7|39103.7|39143.7|39103.7|39138.7|39098.7|8
1643136360000|2022-01-25 18:46:00|39146.2|39106.2|39141.2|39101.2|39148.7|39108.7|39138.7|39098.7|5
1643136370000|2022-01-25 18:46:10|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|6
1643136380000|2022-01-25 18:46:20|39141.2|39101.2|39141.2|39101.2|39143.7|39103.7|39138.7|39098.7|2
1643136390000|2022-01-25 18:46:30|39143.7|39103.7|39138.7|39098.7|39143.7|39103.7|39138.7|39098.7|5
1643136400000|2022-01-25 18:46:40|39143.7|39103.7|39138.7|39098.7|39143.7|39103.7|39138.7|39098.7|6
1643136410000|2022-01-25 18:46:50|39143.7|39103.7|39148.7|39108.7|39151.1|39111.1|39143.7|39103.7|6
1643136420000|2022-01-25 18:47:00|39151.1|39111.1|39158.7|39118.7|39161.1|39121.1|39151.1|39111.1|5
1643136430000|2022-01-25 18:47:10|39163.7|39123.7|39148.7|39108.7|39163.7|39123.7|39148.7|39108.7|10
1643136440000|2022-01-25 18:47:20|39151.2|39111.2|39156.1|39116.1|39156.1|39116.1|39148.7|39108.7|6
1643136450000|2022-01-25 18:47:30|39153.7|39113.7|39151.1|39111.1|39153.7|39113.7|39146.1|39106.1|11
1643136460000|2022-01-25 18:47:40|39146.1|39106.1|39146.1|39106.1|39146.1|39106.1|39141.1|39101.1|5
1643136470000|2022-01-25 18:47:50|39143.5|39103.5|39146.1|39106.1|39146.1|39106.1|39141.1|39101.1|3
1643136480000|2022-01-25 18:48:00|39143.5|39103.5|39146.1|39106.1|39146.1|39106.1|39141.1|39101.1|4
1643136490000|2022-01-25 18:48:10|39138.5|39098.5|39141.1|39101.1|39141.1|39101.1|39133.5|39093.5|8
1643136500000|2022-01-25 18:48:20|39143.5|39103.5|39141.1|39101.1|39143.5|39103.5|39141.1|39101.1|5
1643136510000|2022-01-25 18:48:30|39143.5|39103.5|39146.1|39106.1|39146.1|39106.1|39141.1|39101.1|2
1643136520000|2022-01-25 18:48:40|39143.5|39103.5|39146.1|39106.1|39148.5|39108.5|39143.5|39103.5|2
1643136530000|2022-01-25 18:48:50|39148.7|39108.7|39156.1|39116.1|39161.1|39121.1|39143.5|39103.5|36
1643136540000|2022-01-25 18:49:00|39168.7|39128.7|39168.7|39128.7|39173.7|39133.7|39168.7|39128.7|30
1643136550000|2022-01-25 18:49:10|39176.2|39136.2|39183.7|39143.7|39186.2|39146.2|39176.2|39136.2|8
1643136560000|2022-01-25 18:49:20|39181.2|39141.2|39166.1|39126.1|39183.7|39143.7|39163.7|39123.7|16
1643136570000|2022-01-25 18:49:30|39161.1|39121.1|39156.1|39116.1|39166.1|39126.1|39156.1|39116.1|2
1643136580000|2022-01-25 18:49:40|39158.7|39118.7|39166.1|39126.1|39168.7|39128.7|39153.7|39113.7|4
1643136590000|2022-01-25 18:49:50|39161.1|39121.1|39166.1|39126.1|39168.7|39128.7|39161.1|39121.1|3
1643136600000|2022-01-25 18:50:00|39168.7|39128.7|39166.1|39126.1|39168.7|39128.7|39161.2|39121.2|3
1643136610000|2022-01-25 18:50:10|39168.7|39128.7|39158.7|39118.7|39168.7|39128.7|39156.1|39116.1|3
1643136620000|2022-01-25 18:50:20|39151.1|39111.1|39158.7|39118.7|39166.1|39126.1|39151.1|39111.1|3
1643136630000|2022-01-25 18:50:30|39156.1|39116.1|39156.1|39116.1|39156.1|39116.1|39148.7|39108.7|5
1643136640000|2022-01-25 18:50:40|39158.7|39118.7|39158.7|39118.7|39163.7|39123.7|39158.7|39118.7|6
1643136650000|2022-01-25 18:50:50|39156.2|39116.2|39158.7|39118.7|39158.7|39118.7|39156.2|39116.2|1
1643136660000|2022-01-25 18:51:00|39156.2|39116.2|39161.1|39121.1|39163.7|39123.7|39148.7|39108.7|8
1643136670000|2022-01-25 18:51:10|39163.7|39123.7|39158.7|39118.7|39163.7|39123.7|39158.7|39118.7|0
1643136680000|2022-01-25 18:51:20|39156.2|39116.2|39158.7|39118.7|39158.7|39118.7|39156.2|39116.2|0
1643136690000|2022-01-25 18:51:30|||||||||2
1643136700000|2022-01-25 18:51:40|39156.2|39116.2|39151.2|39111.2|39156.2|39116.2|39151.2|39111.2|16
1643136710000|2022-01-25 18:51:50|39153.7|39113.7|39151.2|39111.2|39156.2|39116.2|39151.2|39111.2|2
1643136720000|2022-01-25 18:52:00|39148.7|39108.7|39156.2|39116.2|39156.2|39116.2|39146.2|39106.2|2
1643136730000|2022-01-25 18:52:10|39148.7|39108.7|39148.7|39108.7|39148.7|39108.7|39146.2|39106.2|1
1643136740000|2022-01-25 18:52:20|39156.2|39116.2|39153.7|39113.7|39168.7|39128.7|39153.7|39113.7|9
1643136750000|2022-01-25 18:52:30|39151.1|39111.1|39153.7|39113.7|39156.1|39116.1|39151.1|39111.1|4
1643136760000|2022-01-25 18:52:40|39156.2|39116.2|39151.2|39111.2|39158.7|39118.7|39151.2|39111.2|1
1643136770000|2022-01-25 18:52:50|39148.7|39108.7|39148.7|39108.7|39151.2|39111.2|39136.2|39096.2|13
1643136780000|2022-01-25 18:53:00|39151.2|39111.2|39148.7|39108.7|39153.8|39113.8|39143.7|39103.7|36
1643136790000|2022-01-25 18:53:10|39141.2|39101.2|39151.2|39111.2|39156.2|39116.2|39141.2|39101.2|9
1643136800000|2022-01-25 18:53:20|39156.2|39116.2|39158.7|39118.7|39158.7|39118.7|39156.2|39116.2|0
1643136810000|2022-01-25 18:53:30|39156.2|39116.2|39168.7|39128.7|39168.7|39128.7|39156.2|39116.2|7
1643136820000|2022-01-25 18:53:40|39166.2|39126.2|39166.1|39126.1|39168.7|39128.7|39166.1|39126.1|2
1643136830000|2022-01-25 18:53:50|39163.7|39123.7|39166.1|39126.1|39168.7|39128.7|39163.7|39123.7|3
1643136840000|2022-01-25 18:54:00|39168.7|39128.7|39153.7|39113.7|39168.7|39128.7|39153.7|39113.7|4
1643136850000|2022-01-25 18:54:10|39156.2|39116.2|39151.2|39111.2|39158.7|39118.7|39151.2|39111.2|2
1643136860000|2022-01-25 18:54:20|39153.8|39113.8|39158.7|39118.7|39158.7|39118.7|39153.8|39113.8|0
1643136870000|2022-01-25 18:54:30|39156.2|39116.2|39158.7|39118.7|39158.7|39118.7|39156.2|39116.2|6
1643136880000|2022-01-25 18:54:40|39156.2|39116.2|39151.2|39111.2|39158.7|39118.7|39148.7|39108.7|12
1643136890000|2022-01-25 18:54:50|39148.7|39108.7|39158.7|39118.7|39158.7|39118.7|39148.7|39108.7|3
1643136900000|2022-01-25 18:55:00|39156.2|39116.2|39156.2|39116.2|39156.2|39116.2|39146.2|39106.2|20
1643136910000|2022-01-25 18:55:10|39153.8|39113.8|39156.2|39116.2|39156.2|39116.2|39153.8|39113.8|2
1643136920000|2022-01-25 18:55:20|39151.2|39111.2|39156.2|39116.2|39156.2|39116.2|39151.2|39111.2|2
1643136930000|2022-01-25 18:55:30|39153.8|39113.8|39151.2|39111.2|39153.8|39113.8|39151.2|39111.2|3
1643136940000|2022-01-25 18:55:40|39146.2|39106.2|39148.7|39108.7|39151.2|39111.2|39146.2|39106.2|0
1643136950000|2022-01-25 18:55:50|39141.1|39101.1|39141.2|39101.2|39141.2|39101.2|39138.7|39098.7|7
1643136960000|2022-01-25 18:56:00|39138.7|39098.7|39141.2|39101.2|39143.6|39103.6|39138.6|39098.6|0
1643136970000|2022-01-25 18:56:10|39143.6|39103.6|39141.2|39101.2|39143.6|39103.6|39138.6|39098.6|6
1643136980000|2022-01-25 18:56:20|39138.6|39098.6|39141.2|39101.2|39148.6|39108.6|39138.6|39098.6|5
1643136990000|2022-01-25 18:56:30|||||||||1
1643137000000|2022-01-25 18:56:40|39138.6|39098.6|39148.6|39108.6|39151.2|39111.2|39138.6|39098.6|5
1643137010000|2022-01-25 18:56:50|39153.6|39113.6|39148.6|39108.6|39156.2|39116.2|39148.6|39108.6|11
1643137020000|2022-01-25 18:57:00|39146.2|39106.2|39148.6|39108.6|39153.6|39113.6|39146.2|39106.2|5
1643137030000|2022-01-25 18:57:10|39151.2|39111.2|39151.2|39111.2|39156.2|39116.2|39148.6|39108.6|7
1643137040000|2022-01-25 18:57:20|39148.6|39108.6|39158.6|39118.6|39158.6|39118.6|39148.6|39108.6|2
1643137060000|2022-01-25 18:57:40|39168.6|39128.6|39168.6|39128.6|39168.6|39128.6|39168.6|39128.6|19
1643137070000|2022-01-25 18:57:50|||||||||3
1643137080000|2022-01-25 18:58:00|39166.2|39126.2|39168.6|39128.6|39168.6|39128.6|39163.6|39123.6|9
1643137090000|2022-01-25 18:58:10|||||||||1
1643137100000|2022-01-25 18:58:20|||||||||6
1643137110000|2022-01-25 18:58:30|39166.2|39126.2|39168.6|39128.6|39171.1|39131.1|39161.2|39121.2|2
1643137120000|2022-01-25 18:58:40|39178.6|39138.6|39183.6|39143.6|39183.6|39143.6|39178.6|39138.6|5
1643137130000|2022-01-25 18:58:50|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|2
1643137140000|2022-01-25 18:59:00|39178.6|39138.6|39173.6|39133.6|39178.6|39138.6|39173.6|39133.6|2
1643137150000|2022-01-25 18:59:10|39176.2|39136.2|39178.6|39138.6|39178.6|39138.6|39176.2|39136.2|10
1643137160000|2022-01-25 18:59:20|39176.2|39136.2|39158.6|39118.6|39178.6|39138.6|39158.6|39118.6|6
1643137170000|2022-01-25 18:59:30|39156.2|39116.2|39156.2|39116.2|39156.2|39116.2|39156.2|39116.2|0
1643137180000|2022-01-25 18:59:40|39166.2|39126.2|39163.6|39123.6|39168.6|39128.6|39161.2|39121.2|6
1643137190000|2022-01-25 18:59:50|39166.1|39126.1|39186.2|39146.2|39186.2|39146.2|39158.6|39118.6|25
1643137200000|2022-01-25 19:00:00|39188.6|39148.6|39196.2|39156.2|39208.6|39168.6|39188.6|39148.6|23
1643137210000|2022-01-25 19:00:10|39201.2|39161.2|39201.2|39161.2|39206.2|39166.2|39201.2|39161.2|9
1643137220000|2022-01-25 19:00:20|39203.8|39163.8|39191.2|39151.2|39203.8|39163.8|39191.2|39151.2|10
1643137230000|2022-01-25 19:00:30|39193.6|39153.6|39196.2|39156.2|39196.2|39156.2|39191.2|39151.2|0
1643137240000|2022-01-25 19:00:40|39188.6|39148.6|39191.2|39151.2|39196.2|39156.2|39186.2|39146.2|10
1643137250000|2022-01-25 19:00:50|39188.6|39148.6|39191.2|39151.2|39191.2|39151.2|39188.6|39148.6|12
1643137260000|2022-01-25 19:01:00|39196.2|39156.2|39191.2|39151.2|39196.2|39156.2|39191.2|39151.2|6
1643137270000|2022-01-25 19:01:10|39196.2|39156.2|39196.2|39156.2|39196.2|39156.2|39196.2|39156.2|0
1643137280000|2022-01-25 19:01:20|39186.2|39146.2|39181.2|39141.2|39193.6|39153.6|39181.2|39141.2|6
1643137290000|2022-01-25 19:01:30|39186.2|39146.2|39186.2|39146.2|39188.6|39148.6|39186.2|39146.2|4
1643137300000|2022-01-25 19:01:40|39178.6|39138.6|39181.2|39141.2|39181.2|39141.2|39178.6|39138.6|4
1643137310000|2022-01-25 19:01:50|39183.8|39143.8|39186.2|39146.2|39186.2|39146.2|39183.8|39143.8|5
1643137320000|2022-01-25 19:02:00|39181.2|39141.2|39186.2|39146.2|39186.2|39146.2|39181.2|39141.2|5
1643137330000|2022-01-25 19:02:10|39193.6|39153.6|39191.2|39151.2|39198.6|39158.6|39191.2|39151.2|1
1643137340000|2022-01-25 19:02:20|39196.2|39156.2|39198.6|39158.6|39198.6|39158.6|39196.2|39156.2|1
1643137350000|2022-01-25 19:02:30|39201.1|39161.1|39208.6|39168.6|39208.6|39168.6|39198.6|39158.6|5
1643137360000|2022-01-25 19:02:40|39206.2|39166.2|39216.2|39176.2|39216.2|39176.2|39206.2|39166.2|14
1643137370000|2022-01-25 19:02:50|39206.2|39166.2|39196.1|39156.1|39211.2|39171.2|39196.1|39156.1|18
1643137380000|2022-01-25 19:03:00|39198.6|39158.6|39201.1|39161.1|39201.1|39161.1|39196.1|39156.1|36
1643137390000|2022-01-25 19:03:10|39196.1|39156.1|39196.1|39156.1|39196.1|39156.1|39191.1|39151.1|7
1643137400000|2022-01-25 19:03:20|39198.5|39158.5|39196.1|39156.1|39201.1|39161.1|39196.1|39156.1|7
1643137410000|2022-01-25 19:03:30|39201.1|39161.1|39196.1|39156.1|39201.1|39161.1|39196.1|39156.1|0
1643137420000|2022-01-25 19:03:40|39201.1|39161.1|39201.1|39161.1|39201.1|39161.1|39201.1|39161.1|0
1643137430000|2022-01-25 19:03:50|39203.5|39163.5|39211.1|39171.1|39211.1|39171.1|39201.1|39161.1|17
1643137440000|2022-01-25 19:04:00|39203.6|39163.6|39211.1|39171.1|39211.1|39171.1|39203.6|39163.6|6
1643137450000|2022-01-25 19:04:10|39213.5|39173.5|39213.5|39173.5|39213.5|39173.5|39211.1|39171.1|1
1643137460000|2022-01-25 19:04:20|39211.1|39171.1|39196.1|39156.1|39211.1|39171.1|39196.1|39156.1|16
1643137470000|2022-01-25 19:04:30|39193.5|39153.5|39186.1|39146.1|39193.5|39153.5|39186.1|39146.1|7
1643137480000|2022-01-25 19:04:40|39191.1|39151.1|39176.1|39136.1|39191.1|39151.1|39176.1|39136.1|1
1643137490000|2022-01-25 19:04:50|39173.5|39133.5|39183.5|39143.5|39183.5|39143.5|39173.5|39133.5|4
1643137500000|2022-01-25 19:05:00|39181.1|39141.1|39191.1|39151.1|39191.1|39151.1|39171.1|39131.1|53
1643137510000|2022-01-25 19:05:10|39193.5|39153.5|39193.5|39153.5|39206.1|39166.1|39193.5|39153.5|21
1643137520000|2022-01-25 19:05:20|39198.5|39158.5|39173.5|39133.5|39201|39161|39173.5|39133.5|18
1643137530000|2022-01-25 19:05:30|39171|39131|39163.5|39123.5|39171|39131|39161.1|39121.1|7
1643137540000|2022-01-25 19:05:40|39168.5|39128.5|39168.5|39128.5|39168.5|39128.5|39168.5|39128.5|2
1643137550000|2022-01-25 19:05:50|39171.1|39131.1|39196.1|39156.1|39196.1|39156.1|39171.1|39131.1|40
1643137560000|2022-01-25 19:06:00|39193.5|39153.5|39186.1|39146.1|39193.5|39153.5|39181.1|39141.1|7
1643137570000|2022-01-25 19:06:10|39191.1|39151.1|39183.5|39143.5|39191.1|39151.1|39171.1|39131.1|24
1643137590000|2022-01-25 19:06:30|39181.1|39141.1|39178.5|39138.5|39181.1|39141.1|39173.5|39133.5|11
1643137600000|2022-01-25 19:06:40|39183.5|39143.5|39178.5|39138.5|39183.5|39143.5|39178.5|39138.5|8
1643137610000|2022-01-25 19:06:50|39181.1|39141.1|39178.5|39138.5|39183.5|39143.5|39176.1|39136.1|4
1643137620000|2022-01-25 19:07:00|39183.5|39143.5|39183.5|39143.5|39186|39146|39178.5|39138.5|5
1643137630000|2022-01-25 19:07:10|39181.1|39141.1|39161|39121|39181.1|39141.1|39156|39116|49
1643137640000|2022-01-25 19:07:20|39166|39126|39151|39111|39166|39126|39146|39106|21
1643137650000|2022-01-25 19:07:30|39138.4|39098.4|39138.4|39098.4|39138.4|39098.4|39133.5|39093.5|10
1643137670000|2022-01-25 19:07:50|39140.8|39100.8|39156|39116|39156|39116|39140.8|39100.8|12
1643137680000|2022-01-25 19:08:00|39148.5|39108.5|39141|39101|39148.5|39108.5|39133.5|39093.5|51
1643137690000|2022-01-25 19:08:10|39136|39096|39136|39096|39141|39101|39136|39096|3
1643137700000|2022-01-25 19:08:20|39138.5|39098.5|39141|39101|39141|39101|39138.5|39098.5|8
1643137710000|2022-01-25 19:08:30|39136|39096|39136|39096|39143.5|39103.5|39133.5|39093.5|4
1643137720000|2022-01-25 19:08:40|39138.5|39098.5|39143.5|39103.5|39143.5|39103.5|39136|39096|26
1643137730000|2022-01-25 19:08:50|39136|39096|39136|39096|39143.5|39103.5|39133.5|39093.5|9
1643137740000|2022-01-25 19:09:00|39133.5|39093.5|39141.1|39101.1|39143.5|39103.5|39133.5|39093.5|9
1643137750000|2022-01-25 19:09:10|39143.5|39103.5|39141.1|39101.1|39143.5|39103.5|39141.1|39101.1|2
1643137760000|2022-01-25 19:09:20|39143.5|39103.5|39136.1|39096.1|39143.5|39103.5|39131.1|39091.1|100
1643137770000|2022-01-25 19:09:30|39131.1|39091.1|39143.5|39103.5|39143.5|39103.5|39131.1|39091.1|2
1643137780000|2022-01-25 19:09:40|||||||||3
1643137790000|2022-01-25 19:09:50|||||||||3
1643137800000|2022-01-25 19:10:00|39151.1|39111.1|39158.5|39118.5|39161.1|39121.1|39151.1|39111.1|10
1643137810000|2022-01-25 19:10:10|39156.1|39116.1|39181.1|39141.1|39181.1|39141.1|39156.1|39116.1|24
1643137820000|2022-01-25 19:10:20|39171.1|39131.1|39166.1|39126.1|39171.1|39131.1|39163.5|39123.5|6
1643137830000|2022-01-25 19:10:30|39168.5|39128.5|39163.5|39123.5|39168.5|39128.5|39163.5|39123.5|10
1643137840000|2022-01-25 19:10:40|39166.1|39126.1|39176.1|39136.1|39181.1|39141.1|39161.1|39121.1|5
1643137850000|2022-01-25 19:10:50|39181.1|39141.1|39173.5|39133.5|39181.1|39141.1|39171.1|39131.1|11
1643137860000|2022-01-25 19:11:00|39171.1|39131.1|39171.1|39131.1|39173.5|39133.5|39163.5|39123.5|11
1643137870000|2022-01-25 19:11:10|39166|39126|39186.1|39146.1|39191.1|39151.1|39166|39126|11
1643137880000|2022-01-25 19:11:20|39181.1|39141.1|39163.6|39123.6|39181.1|39141.1|39163.6|39123.6|9
1643137890000|2022-01-25 19:11:30|39166.1|39126.1|39163.6|39123.6|39168.6|39128.6|39163.6|39123.6|12
1643137900000|2022-01-25 19:11:40|39166.1|39126.1|39168.6|39128.6|39168.6|39128.6|39158.6|39118.6|4
1643137910000|2022-01-25 19:11:50|39171.1|39131.1|39168.6|39128.6|39178.6|39138.6|39168.6|39128.6|21
1643137920000|2022-01-25 19:12:00|39163.5|39123.5|39161.1|39121.1|39163.5|39123.5|39151.1|39111.1|44
1643137930000|2022-01-25 19:12:10|39171.1|39131.1|39191.1|39151.1|39193.5|39153.5|39171.1|39131.1|14
1643137940000|2022-01-25 19:12:20|39186.1|39146.1|39171.1|39131.1|39191.1|39151.1|39171.1|39131.1|21
1643137950000|2022-01-25 19:12:30|39176.1|39136.1|39156.1|39116.1|39176.1|39136.1|39153.5|39113.5|51
1643137960000|2022-01-25 19:12:40|39158.6|39118.6|39146.1|39106.1|39161.1|39121.1|39143.5|39103.5|26
1643137970000|2022-01-25 19:12:50|39148.5|39108.5|39143.5|39103.5|39151.1|39111.1|39141.1|39101.1|41
1643137980000|2022-01-25 19:13:00|39146|39106|39143.5|39103.5|39158.5|39118.5|39143.5|39103.5|39
1643137990000|2022-01-25 19:13:10|39141.1|39101.1|39168.5|39128.5|39168.5|39128.5|39141.1|39101.1|50
1643138000000|2022-01-25 19:13:20|39166.1|39126.1|39156|39116|39173.5|39133.5|39156|39116|75
1643138010000|2022-01-25 19:13:30|39153.5|39113.5|39156|39116|39156|39116|39146|39106|21
1643138020000|2022-01-25 19:13:40|39158.4|39118.4|39161|39121|39161|39121|39156|39116|56
1643138030000|2022-01-25 19:13:50|39166|39126|39156|39116|39168.4|39128.4|39146|39106|50
1643138040000|2022-01-25 19:14:00|39146|39106|39150.8|39110.8|39156|39116|39138.4|39098.4|144
1643138050000|2022-01-25 19:14:10|39155.8|39115.8|39178.4|39138.4|39188.4|39148.4|39155.8|39115.8|196
1643138060000|2022-01-25 19:14:20|39180.8|39140.8|39158.4|39118.4|39180.8|39140.8|39158.3|39118.3|159
1643138070000|2022-01-25 19:14:30|39163.4|39123.4|39210.8|39170.8|39213.3|39173.3|39163.4|39123.4|257
1643138080000|2022-01-25 19:14:40|39218.4|39178.4|39198.4|39158.4|39220.8|39180.8|39190.8|39150.8|192
1643138090000|2022-01-25 19:14:50|39193.4|39153.4|39211|39171|39213.4|39173.4|39190.8|39150.8|217
1643138100000|2022-01-25 19:15:00|39218.4|39178.4|39206|39166|39226|39186|39206|39166|63
1643138110000|2022-01-25 19:15:10|39208.4|39168.4|39206|39166|39208.4|39168.4|39206|39166|6
1643138120000|2022-01-25 19:15:20|39196|39156|39186|39146|39196|39156|39186|39146|20
1643138130000|2022-01-25 19:15:30|39166|39126|39168.4|39128.4|39173.4|39133.4|39166|39126|21
1643138140000|2022-01-25 19:15:40|39171|39131|39160.8|39120.8|39173.4|39133.4|39160.8|39120.8|63
1643138150000|2022-01-25 19:15:50|39163.4|39123.4|39153.4|39113.4|39163.4|39123.4|39148.4|39108.4|8
1643138160000|2022-01-25 19:16:00|39151|39111|39163.4|39123.4|39168.4|39128.4|39151|39111|2
1643138170000|2022-01-25 19:16:10|39161|39121|39160.8|39120.8|39163.4|39123.4|39150.8|39110.8|23
1643138190000|2022-01-25 19:16:30|39158.3|39118.3|39155.8|39115.8|39158.3|39118.3|39155.8|39115.8|1
1643138200000|2022-01-25 19:16:40|39158.3|39118.3|39160.8|39120.8|39160.8|39120.8|39155.8|39115.8|31
1643138210000|2022-01-25 19:16:50|||||||||1
1643138220000|2022-01-25 19:17:00|||||||||3
1643138230000|2022-01-25 19:17:10|39163.4|39123.4|39170.8|39130.8|39170.8|39130.8|39163.4|39123.4|13
1643138240000|2022-01-25 19:17:20|39160.8|39120.8|39160.8|39120.8|39163.3|39123.3|39160.8|39120.8|3
1643138250000|2022-01-25 19:17:30|39163.3|39123.3|39165.8|39125.8|39168.3|39128.3|39160.8|39120.8|14
1643138260000|2022-01-25 19:17:40|39163.3|39123.3|39160.8|39120.8|39163.3|39123.3|39160.8|39120.8|1
1643138280000|2022-01-25 19:18:00|39165.8|39125.8|39163.4|39123.4|39168.3|39128.3|39163.4|39123.4|0
1643138290000|2022-01-25 19:18:10|39160.8|39120.8|39160.8|39120.8|39160.8|39120.8|39160.8|39120.8|0
1643138300000|2022-01-25 19:18:20|39155.8|39115.8|39155.8|39115.8|39155.8|39115.8|39155.8|39115.8|11
1643138310000|2022-01-25 19:18:30|39160.8|39120.8|39165.8|39125.8|39165.8|39125.8|39158.3|39118.3|0
1643138320000|2022-01-25 19:18:40|39160.8|39120.8|39155.8|39115.8|39160.8|39120.8|39150.8|39110.8|6
1643138330000|2022-01-25 19:18:50|39158.3|39118.3|39155.8|39115.8|39158.3|39118.3|39153.3|39113.3|0
1643138340000|2022-01-25 19:19:00|||||||||6
1643138350000|2022-01-25 19:19:10|39165.8|39125.8|39165.8|39125.8|39168.4|39128.4|39165.8|39125.8|2
1643138360000|2022-01-25 19:19:20|39155.8|39115.8|39155.8|39115.8|39155.8|39115.8|39153.4|39113.4|1
1643138370000|2022-01-25 19:19:30|39153.3|39113.3|39155.8|39115.8|39155.8|39115.8|39153.3|39113.3|5
1643138380000|2022-01-25 19:19:40|39158.3|39118.3|39150.8|39110.8|39158.3|39118.3|39150.8|39110.8|14
1643138390000|2022-01-25 19:19:50|39160.8|39120.8|39160.8|39120.8|39168.3|39128.3|39160.8|39120.8|11
1643158800000|2022-01-26 01:00:00|39158|39118|39178|39138|39210.5|39170.5|39153|39113|48
1643158810000|2022-01-26 01:00:10|39173|39133|39168|39128|39203|39163|39168|39128|13
1643158820000|2022-01-26 01:00:20|39173.1|39133.1|39188|39148|39195.5|39155.5|39173.1|39133.1|12
1643158830000|2022-01-26 01:00:30|39198|39158|39188|39148|39223|39183|39185.5|39145.5|12
1643158840000|2022-01-26 01:00:40|39190.5|39150.5|39193|39153|39195.5|39155.5|39190.5|39150.5|28
1643158850000|2022-01-26 01:00:50|39190.5|39150.5|39190.5|39150.5|39193|39153|39190.5|39150.5|77
1643158860000|2022-01-26 01:01:00|39195.5|39155.5|39200.5|39160.5|39205.5|39165.5|39190.5|39150.5|4
1643158870000|2022-01-26 01:01:10|39210.5|39170.5|39203.1|39163.1|39210.5|39170.5|39203.1|39163.1|8
1643158880000|2022-01-26 01:01:20|39205.5|39165.5|39200.5|39160.5|39205.5|39165.5|39200.5|39160.5|1
1643158890000|2022-01-26 01:01:30|39205.5|39165.5|39205.5|39165.5|39205.5|39165.5|39205.5|39165.5|1
1643158900000|2022-01-26 01:01:40|39208.1|39168.1|39190.5|39150.5|39210.5|39170.5|39190.5|39150.5|3
1643158910000|2022-01-26 01:01:50|39195.5|39155.5|39205.5|39165.5|39205.5|39165.5|39193.1|39153.1|6
1643158920000|2022-01-26 01:02:00|39210.5|39170.5|39200.5|39160.5|39215.5|39175.5|39200.5|39160.5|7
1643158930000|2022-01-26 01:02:10|39195.5|39155.5|39200.5|39160.5|39200.5|39160.5|39195.5|39155.5|0
1643158940000|2022-01-26 01:02:20|39195.5|39155.5|39213|39173|39213|39173|39195.5|39155.5|3
1643158950000|2022-01-26 01:02:30|39215.5|39175.5|39230.5|39190.5|39233|39193|39215.5|39175.5|7
1643158960000|2022-01-26 01:02:40|39233|39193|39230.5|39190.5|39233|39193|39225.5|39185.5|3
1643158970000|2022-01-26 01:02:50|39223|39183|39213|39173|39223|39183|39213|39173|1
1643158980000|2022-01-26 01:03:00|39210.5|39170.5|39208|39168|39210.5|39170.5|39208|39168|11
1643158990000|2022-01-26 01:03:10|39210.5|39170.5|39208|39168|39210.5|39170.5|39205.5|39165.5|1
1643159000000|2022-01-26 01:03:20|39213|39173|39220.5|39180.5|39220.5|39180.5|39205.5|39165.5|1
1643159010000|2022-01-26 01:03:30|39210.5|39170.5|39200.5|39160.5|39210.5|39170.5|39200.5|39160.5|9
1643159020000|2022-01-26 01:03:40|39198|39158|39178|39138|39198|39158|39178|39138|3
1643159030000|2022-01-26 01:03:50|39165.5|39125.5|39165.5|39125.5|39173|39133|39165.5|39125.5|3
1643159040000|2022-01-26 01:04:00|39170.5|39130.5|39178|39138|39180.5|39140.5|39165.5|39125.5|8
1643159050000|2022-01-26 01:04:10|39175.5|39135.5|39170.5|39130.5|39175.5|39135.5|39170.5|39130.5|6
1643159060000|2022-01-26 01:04:20|39168|39128|39150.5|39110.5|39168|39128|39150.5|39110.5|4
1643159070000|2022-01-26 01:04:30|39153|39113|39160.5|39120.5|39160.5|39120.5|39153|39113|4
1643159080000|2022-01-26 01:04:40|39163|39123|39163|39123|39163|39123|39163|39123|0
1643159090000|2022-01-26 01:04:50|39160.5|39120.5|39158|39118|39160.5|39120.5|39155.5|39115.5|3
1643159100000|2022-01-26 01:05:00|39163|39123|39158|39118|39165.5|39125.5|39155.5|39115.5|6
1643159130000|2022-01-26 01:05:30|39153|39113|39150.5|39110.5|39153|39113|39145.5|39105.5|8
1643159140000|2022-01-26 01:05:40|39148|39108|39150.5|39110.5|39150.5|39110.5|39148|39108|0
1643159150000|2022-01-26 01:05:50|39148|39108|39148|39108|39148|39108|39148|39108|0
1643159160000|2022-01-26 01:06:00|39150.5|39110.5|39145.5|39105.5|39150.5|39110.5|39143|39103|4
1643159170000|2022-01-26 01:06:10|39143.1|39103.1|39143.1|39103.1|39143.1|39103.1|39143.1|39103.1|70
1643159180000|2022-01-26 01:06:20|39140.5|39100.5|39140.5|39100.5|39140.5|39100.5|39140.5|39100.5|1
1643159190000|2022-01-26 01:06:30|39143.1|39103.1|39145.5|39105.5|39150.5|39110.5|39143.1|39103.1|2
1643159200000|2022-01-26 01:06:40|39148.1|39108.1|39148.1|39108.1|39148.1|39108.1|39148.1|39108.1|0
1643159210000|2022-01-26 01:06:50|39145.5|39105.5|39145.5|39105.5|39145.5|39105.5|39145.5|39105.5|0
1643159220000|2022-01-26 01:07:00|39143.1|39103.1|39145.5|39105.5|39145.5|39105.5|39143.1|39103.1|0
1643159230000|2022-01-26 01:07:10|39143.1|39103.1|39138.1|39098.1|39143.1|39103.1|39138.1|39098.1|0
1643159240000|2022-01-26 01:07:20|39140.5|39100.5|39138.1|39098.1|39140.5|39100.5|39138.1|39098.1|0
1643159250000|2022-01-26 01:07:30|39140.5|39100.5|39123.1|39083.1|39140.5|39100.5|39120.5|39080.5|4
1643159260000|2022-01-26 01:07:40|39115.6|39075.6|39115.6|39075.6|39115.6|39075.6|39115.6|39075.6|0
1643159270000|2022-01-26 01:07:50|39110.6|39070.6|39108.1|39068.1|39110.6|39070.6|39108.1|39068.1|1
1643159280000|2022-01-26 01:08:00|39105.6|39065.6|39115.6|39075.6|39115.6|39075.6|39105.6|39065.6|2
1643159290000|2022-01-26 01:08:10|39113.1|39073.1|39113.1|39073.1|39113.1|39073.1|39113.1|39073.1|4
1643159300000|2022-01-26 01:08:20|39108.1|39068.1|39110.6|39070.6|39113.1|39073.1|39108.1|39068.1|1
1643159310000|2022-01-26 01:08:30|39108.1|39068.1|39108.1|39068.1|39108.1|39068.1|39108.1|39068.1|1
1643159330000|2022-01-26 01:08:50|39113.1|39073.1|39110.5|39070.5|39113.1|39073.1|39110.5|39070.5|1
1643159340000|2022-01-26 01:09:00|39108.1|39068.1|39108.1|39068.1|39108.1|39068.1|39108.1|39068.1|0
1643159350000|2022-01-26 01:09:10|39105.5|39065.5|39105.5|39065.5|39105.5|39065.5|39105.5|39065.5|0
1643159360000|2022-01-26 01:09:20|39103.1|39063.1|39105.5|39065.5|39105.5|39065.5|39103.1|39063.1|0
1643159370000|2022-01-26 01:09:30|39103.1|39063.1|39105.5|39065.5|39105.5|39065.5|39100.5|39060.5|2
1643159380000|2022-01-26 01:09:40|39108.1|39068.1|39105.5|39065.5|39108.1|39068.1|39105.5|39065.5|3
1643159390000|2022-01-26 01:09:50|39100.5|39060.5|39100.5|39060.5|39100.5|39060.5|39100.5|39060.5|2
1643159400000|2022-01-26 01:10:00|39105.5|39065.5|39105.5|39065.5|39105.5|39065.5|39105.5|39065.5|1
1643159410000|2022-01-26 01:10:10|39100.5|39060.5|39100.5|39060.5|39105.5|39065.5|39100.5|39060.5|7
1643159420000|2022-01-26 01:10:20|39105.5|39065.5|39105.5|39065.5|39105.5|39065.5|39105.5|39065.5|0
1643159450000|2022-01-26 01:10:50|||||||||1
1643159460000|2022-01-26 01:11:00|39085.6|39045.6|39088.2|39048.2|39088.2|39048.2|39085.6|39045.6|11
1643159470000|2022-01-26 01:11:10|39090.7|39050.7|39088.2|39048.2|39090.7|39050.7|39088.2|39048.2|3
1643159480000|2022-01-26 01:11:20|39085.6|39045.6|39088.2|39048.2|39088.2|39048.2|39085.6|39045.6|3
1643159490000|2022-01-26 01:11:30|39093.1|39053.1|39090.6|39050.6|39093.1|39053.1|39090.6|39050.6|0
1643159510000|2022-01-26 01:11:50|39088.1|39048.1|39090.6|39050.6|39090.6|39050.6|39088.1|39048.1|10
1643159520000|2022-01-26 01:12:00|39088.1|39048.1|39088.2|39048.2|39090.6|39050.6|39088.1|39048.1|1
1643159530000|2022-01-26 01:12:10|39085.6|39045.6|39085.6|39045.6|39085.6|39045.6|39085.6|39045.6|0
1643159540000|2022-01-26 01:12:20|39088.2|39048.2|39088.2|39048.2|39088.2|39048.2|39088.2|39048.2|2
1643159550000|2022-01-26 01:12:30|39085.6|39045.6|39088.2|39048.2|39088.2|39048.2|39085.6|39045.6|1
1643159560000|2022-01-26 01:12:40|||||||||1
1643159570000|2022-01-26 01:12:50|||||||||6
1643159610000|2022-01-26 01:13:30|39080.6|39040.6|39080.6|39040.6|39080.6|39040.6|39080.6|39040.6|1
1643159640000|2022-01-26 01:14:00|39083.2|39043.2|39080.6|39040.6|39083.2|39043.2|39080.6|39040.6|0
1643159670000|2022-01-26 01:14:30|39070.6|39030.6|39050.6|39010.6|39070.6|39030.6|39048.1|39008.1|4
1643159680000|2022-01-26 01:14:40|39053.1|39013.1|39050.6|39010.6|39053.1|39013.1|39050.6|39010.6|0
1643159690000|2022-01-26 01:14:50|39040.7|39000.7|39045.6|39005.6|39045.6|39005.6|39040.7|39000.7|0
1643159700000|2022-01-26 01:15:00|39048.1|39008.1|39050.6|39010.6|39050.6|39010.6|39045.6|39005.6|6
1643159710000|2022-01-26 01:15:10|39048.2|39008.2|39050.6|39010.6|39050.6|39010.6|39048.2|39008.2|1
1643159760000|2022-01-26 01:16:00|39053.1|39013.1|39050.6|39010.6|39053.1|39013.1|39050.6|39010.6|0
1643159770000|2022-01-26 01:16:10|39053.1|39013.1|39053.1|39013.1|39053.1|39013.1|39053.1|39013.1|1
1643159790000|2022-01-26 01:16:30|39055.6|39015.6|39060.6|39020.6|39060.6|39020.6|39055.6|39015.6|0
1643159800000|2022-01-26 01:16:40|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|0
1643159810000|2022-01-26 01:16:50|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|0
1643159840000|2022-01-26 01:17:20|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|0
1643159850000|2022-01-26 01:17:30|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|1
1643159860000|2022-01-26 01:17:40|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|0
1643159870000|2022-01-26 01:17:50|39058.1|39018.1|39050.6|39010.6|39058.1|39018.1|39050.6|39010.6|0
1643159880000|2022-01-26 01:18:00|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|0
1643159890000|2022-01-26 01:18:10|39050.5|39010.5|39055.5|39015.5|39055.5|39015.5|39050.5|39010.5|3
1643159910000|2022-01-26 01:18:30|39053.1|39013.1|39050.6|39010.6|39053.1|39013.1|39050.6|39010.6|0
1643159930000|2022-01-26 01:18:50|39053.1|39013.1|39053.1|39013.1|39053.1|39013.1|39053.1|39013.1|0
1643159940000|2022-01-26 01:19:00|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|0
1643159990000|2022-01-26 01:19:50|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|0
1643160000000|2022-01-26 01:20:00|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|1
1643160010000|2022-01-26 01:20:10|39053.1|39013.1|39053.1|39013.1|39053.1|39013.1|39053.1|39013.1|0
1643160030000|2022-01-26 01:20:30|39050.6|39010.6|39053.1|39013.1|39053.1|39013.1|39050.6|39010.6|0
1643160040000|2022-01-26 01:20:40|39050.6|39010.6|39048.1|39008.1|39050.6|39010.6|39048.1|39008.1|0
1643160060000|2022-01-26 01:21:00|||||||||1
1643160080000|2022-01-26 01:21:20|39045.6|39005.6|39035.6|38995.6|39045.6|39005.6|39035.6|38995.6|16
1643160120000|2022-01-26 01:22:00|39045.6|39005.6|39038.1|38998.1|39045.6|39005.6|39038.1|38998.1|11
1643160130000|2022-01-26 01:22:10|39035.6|38995.6|39035.6|38995.6|39038.1|38998.1|39035.6|38995.6|6
1643160140000|2022-01-26 01:22:20|39038.1|38998.1|39040.5|39000.5|39040.5|39000.5|39038.1|38998.1|9
1643160150000|2022-01-26 01:22:30|39038.1|38998.1|39035.6|38995.6|39038.1|38998.1|39035.6|38995.6|3
1643160160000|2022-01-26 01:22:40|||||||||4
1643160170000|2022-01-26 01:22:50|39038.1|38998.1|39035.6|38995.6|39038.1|38998.1|39035.6|38995.6|5
1643160180000|2022-01-26 01:23:00|39043.1|39003.1|39045.6|39005.6|39045.6|39005.6|39040.6|39000.6|6
1643160190000|2022-01-26 01:23:10|39040.6|39000.6|39035.6|38995.6|39040.6|39000.6|39035.6|38995.6|0
1643160200000|2022-01-26 01:23:20|39030.6|38990.6|39030.6|38990.6|39030.6|38990.6|39030.6|38990.6|8
1643160210000|2022-01-26 01:23:30|39025.6|38985.6|39028.1|38988.1|39028.1|38988.1|39025.6|38985.6|0
1643160220000|2022-01-26 01:23:40|39025.6|38985.6|39030.6|38990.6|39030.6|38990.6|39025.6|38985.6|1
1643160230000|2022-01-26 01:23:50|39035.6|38995.6|39040.6|39000.6|39043.1|39003.1|39030.6|38990.6|1
1643160240000|2022-01-26 01:24:00|39043.1|39003.1|39040.6|39000.6|39043.1|39003.1|39040.6|39000.6|0
1643160250000|2022-01-26 01:24:10|39038.1|38998.1|39038.1|38998.1|39040.6|39000.6|39035.6|38995.6|2
1643160260000|2022-01-26 01:24:20|39040.6|39000.6|39035.6|38995.6|39040.6|39000.6|39035.6|38995.6|0
1643160270000|2022-01-26 01:24:30|39038.1|38998.1|39035.6|38995.6|39038.1|38998.1|39035.6|38995.6|0
1643160280000|2022-01-26 01:24:40|39015.6|38975.6|39018.1|38978.1|39023.1|38983.1|39015.6|38975.6|3
1643160300000|2022-01-26 01:25:00|39015.6|38975.6|39020.6|38980.6|39020.6|38980.6|39015.6|38975.6|0
1643160310000|2022-01-26 01:25:10|39015.6|38975.6|39015.6|38975.6|39020.6|38980.6|39015.6|38975.6|2
1643160320000|2022-01-26 01:25:20|39005.6|38965.6|39008.1|38968.1|39010.6|38970.6|38998.1|38958.1|5
1643160330000|2022-01-26 01:25:30|39005.6|38965.6|39005.6|38965.6|39008.1|38968.1|39005.6|38965.6|0
1643160340000|2022-01-26 01:25:40|39003.1|38963.1|39003.1|38963.1|39003.1|38963.1|39000.6|38960.6|0
1643160350000|2022-01-26 01:25:50|39005.6|38965.6|39000.6|38960.6|39008.1|38968.1|39000.6|38960.6|4
1643160360000|2022-01-26 01:26:00|39003.1|38963.1|39000.6|38960.6|39003.1|38963.1|38995.6|38955.6|2
1643160370000|2022-01-26 01:26:10|38995.6|38955.6|39000.6|38960.6|39008.1|38968.1|38995.6|38955.6|3
1643160380000|2022-01-26 01:26:20|39003.1|38963.1|39000.6|38960.6|39003.1|38963.1|39000.6|38960.6|0
1643160390000|2022-01-26 01:26:30|39003.1|38963.1|39003.1|38963.1|39003.1|38963.1|39000.6|38960.6|0
1643160400000|2022-01-26 01:26:40|39005.6|38965.6|39000.6|38960.6|39005.6|38965.6|38998.1|38958.1|4
1643160410000|2022-01-26 01:26:50|39003.1|38963.1|39005.6|38965.6|39005.6|38965.6|39000.6|38960.6|3
1643160420000|2022-01-26 01:27:00|39000.6|38960.6|39003.1|38963.1|39003.1|38963.1|39000.6|38960.6|4
1643160430000|2022-01-26 01:27:10|38990.6|38950.6|38990.6|38950.6|38990.6|38950.6|38990.6|38950.6|24
1643160440000|2022-01-26 01:27:20|||||||||1
1643160450000|2022-01-26 01:27:30|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|0
1643160460000|2022-01-26 01:27:40|38990.6|38950.6|38990.6|38950.6|38990.6|38950.6|38990.6|38950.6|1
1643160480000|2022-01-26 01:28:00|38993.1|38953.1|38990.6|38950.6|38993.1|38953.1|38990.6|38950.6|2
1643160490000|2022-01-26 01:28:10|38993.1|38953.1|38993.1|38953.1|38993.1|38953.1|38993.1|38953.1|0
1643160500000|2022-01-26 01:28:20|38990.6|38950.6|38993.1|38953.1|38995.6|38955.6|38990.6|38950.6|2
1643160510000|2022-01-26 01:28:30|38990.6|38950.6|38990.6|38950.6|38993.1|38953.1|38990.6|38950.6|0
1643160530000|2022-01-26 01:28:50|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|0
1643160540000|2022-01-26 01:29:00|38993.1|38953.1|38990.6|38950.6|38993.1|38953.1|38985.6|38945.6|4
1643160550000|2022-01-26 01:29:10|38988.1|38948.1|38990.6|38950.6|38990.6|38950.6|38988.1|38948.1|0
1643160560000|2022-01-26 01:29:20|38993.1|38953.1|38988.1|38948.1|38993.1|38953.1|38988.1|38948.1|0
1643160570000|2022-01-26 01:29:30|38985.6|38945.6|38988.1|38948.1|38993.1|38953.1|38985.6|38945.6|5
1643160590000|2022-01-26 01:29:50|38990.6|38950.6|38985.6|38945.6|38990.6|38950.6|38985.6|38945.6|4
1643160600000|2022-01-26 01:30:00|38988.1|38948.1|38985.6|38945.6|38995.6|38955.6|38985.6|38945.6|8
1643160610000|2022-01-26 01:30:10|38980.7|38940.7|38985.6|38945.6|38985.6|38945.6|38980.7|38940.7|0
1643160620000|2022-01-26 01:30:20|38980.7|38940.7|38985.6|38945.6|38985.6|38945.6|38980.7|38940.7|3
1643160630000|2022-01-26 01:30:30|38978.1|38938.1|38975.6|38935.6|38980.6|38940.6|38968|38928|14
1643160640000|2022-01-26 01:30:40|38970.6|38930.6|38973.1|38933.1|38973.1|38933.1|38968.1|38928.1|6
1643160650000|2022-01-26 01:30:50|38968.1|38928.1|38970.6|38930.6|38973.1|38933.1|38968.1|38928.1|3
1643160660000|2022-01-26 01:31:00|38973.1|38933.1|38970.6|38930.6|38973.1|38933.1|38965.6|38925.6|0
1643160670000|2022-01-26 01:31:10|38973.1|38933.1|38970.6|38930.6|38973.1|38933.1|38970.6|38930.6|1
1643160680000|2022-01-26 01:31:20|38968.1|38928.1|38960.6|38920.6|38968.1|38928.1|38960.6|38920.6|0
1643160690000|2022-01-26 01:31:30|38968.1|38928.1|38960.6|38920.6|38968.1|38928.1|38960.6|38920.6|1
1643160700000|2022-01-26 01:31:40|38965.6|38925.6|38965.6|38925.6|38965.6|38925.6|38965.6|38925.6|0
1643160710000|2022-01-26 01:31:50|38963.1|38923.1|38955.6|38915.6|38963.1|38923.1|38955.6|38915.6|3
1643160720000|2022-01-26 01:32:00|38960.6|38920.6|38950.6|38910.6|38960.6|38920.6|38945.6|38905.6|3
1643160730000|2022-01-26 01:32:10|38945.6|38905.6|38945.6|38905.6|38945.6|38905.6|38945.6|38905.6|0
1643160740000|2022-01-26 01:32:20|38940.6|38900.6|38943.1|38903.1|38943.1|38903.1|38938.1|38898.1|15
1643160750000|2022-01-26 01:32:30|38940.6|38900.6|38945.6|38905.6|38945.6|38905.6|38935.6|38895.6|25
1643160760000|2022-01-26 01:32:40|38943.1|38903.1|38945.6|38905.6|38945.6|38905.6|38940.6|38900.6|1
1643160770000|2022-01-26 01:32:50|38948.1|38908.1|38945.6|38905.6|38950.6|38910.6|38945.6|38905.6|2
1643160780000|2022-01-26 01:33:00|38950.6|38910.6|38943.1|38903.1|38950.6|38910.6|38938.1|38898.1|2
1643160790000|2022-01-26 01:33:10|38940.6|38900.6|38940.6|38900.6|38945.6|38905.6|38940.6|38900.6|1
1643160800000|2022-01-26 01:33:20|38938.1|38898.1|38950.6|38910.6|38955.6|38915.6|38938.1|38898.1|12
1643160810000|2022-01-26 01:33:30|38953.1|38913.1|38960.6|38920.6|38960.6|38920.6|38950.6|38910.6|3
1643160820000|2022-01-26 01:33:40|38955.6|38915.6|38950.6|38910.6|38955.6|38915.6|38950.6|38910.6|2
1643160840000|2022-01-26 01:34:00|38965.6|38925.6|38960.6|38920.6|38965.6|38925.6|38955.6|38915.6|3
1643160850000|2022-01-26 01:34:10|38965.6|38925.6|38960.6|38920.6|38965.6|38925.6|38955.6|38915.6|3
1643160860000|2022-01-26 01:34:20|38955.6|38915.6|38955.6|38915.6|38955.6|38915.6|38955.6|38915.6|0
1643160870000|2022-01-26 01:34:30|38958.1|38918.1|38958.1|38918.1|38958.1|38918.1|38958.1|38918.1|0
1643160880000|2022-01-26 01:34:40|38955.6|38915.6|38960.6|38920.6|38960.6|38920.6|38955.6|38915.6|1
1643160890000|2022-01-26 01:34:50|38958.1|38918.1|38958.1|38918.1|38958.1|38918.1|38958.1|38918.1|0
1643160900000|2022-01-26 01:35:00|38960.6|38920.6|38960.6|38920.6|38960.6|38920.6|38960.6|38920.6|0
1643160910000|2022-01-26 01:35:10|38958.1|38918.1|38960.6|38920.6|38960.6|38920.6|38958.1|38918.1|1
1643160930000|2022-01-26 01:35:30|38955.6|38915.6|38970.6|38930.6|38970.6|38930.6|38955.6|38915.6|3
1643160940000|2022-01-26 01:35:40|38965.6|38925.6|38958.1|38918.1|38968.1|38928.1|38955.6|38915.6|5
1643160950000|2022-01-26 01:35:50|38960.6|38920.6|38960.6|38920.6|38965.6|38925.6|38958.1|38918.1|0
1643160970000|2022-01-26 01:36:10|38958.1|38918.1|38960.6|38920.6|38960.6|38920.6|38958.1|38918.1|0
1643160990000|2022-01-26 01:36:30|38955.6|38915.6|38955.6|38915.6|38955.6|38915.6|38955.6|38915.6|0
1643161000000|2022-01-26 01:36:40|38960.6|38920.6|38955.6|38915.6|38960.6|38920.6|38955.6|38915.6|10
1643161010000|2022-01-26 01:36:50|38958.1|38918.1|38958.1|38918.1|38958.1|38918.1|38958.1|38918.1|0
1643161020000|2022-01-26 01:37:00|38960.6|38920.6|38963.1|38923.1|38963.1|38923.1|38960.6|38920.6|0
1643161030000|2022-01-26 01:37:10|38968.1|38928.1|38963.1|38923.1|38968.1|38928.1|38963.1|38923.1|0
1643161040000|2022-01-26 01:37:20|38980.6|38940.6|38980.6|38940.6|38983.1|38943.1|38980.6|38940.6|1
1643161050000|2022-01-26 01:37:30|38983.1|38943.1|38980.6|38940.6|38983.1|38943.1|38980.6|38940.6|0
1643161070000|2022-01-26 01:37:50|38975.6|38935.6|38975.6|38935.6|38975.6|38935.6|38975.6|38935.6|0
1643161080000|2022-01-26 01:38:00|38985.6|38945.6|38995.6|38955.6|38995.6|38955.6|38985.6|38945.6|3
1643161090000|2022-01-26 01:38:10|38993.1|38953.1|38990.6|38950.6|38993.1|38953.1|38990.6|38950.6|0
1643161100000|2022-01-26 01:38:20|38988.1|38948.1|38990.6|38950.6|38990.6|38950.6|38985.6|38945.6|0
1643161110000|2022-01-26 01:38:30|38995.6|38955.6|38998.1|38958.1|38998.1|38958.1|38995.6|38955.6|1
1643161120000|2022-01-26 01:38:40|39003.1|38963.1|39000.6|38960.6|39003.1|38963.1|39000.6|38960.6|2
1643161170000|2022-01-26 01:39:30|38998.1|38958.1|38998.1|38958.1|39000.6|38960.6|38998.1|38958.1|1
1643161180000|2022-01-26 01:39:40|38995.6|38955.6|39000.6|38960.6|39000.6|38960.6|38995.6|38955.6|1
1643161200000|2022-01-26 01:40:00|39003.1|38963.1|39010.6|38970.6|39010.6|38970.6|39003.1|38963.1|1
1643161240000|2022-01-26 01:40:40|39008.1|38968.1|39005.6|38965.6|39008.1|38968.1|39005.6|38965.6|0
1643161250000|2022-01-26 01:40:50|39008.1|38968.1|39005.6|38965.6|39008.1|38968.1|39005.6|38965.6|0
1643161260000|2022-01-26 01:41:00|39008.1|38968.1|39005.6|38965.6|39008.1|38968.1|39005.6|38965.6|1
1643161290000|2022-01-26 01:41:30|38995.6|38955.6|38995.6|38955.6|38995.6|38955.6|38995.6|38955.6|1
1643161310000|2022-01-26 01:41:50|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|2
1643161320000|2022-01-26 01:42:00|38988.1|38948.1|38985.6|38945.6|38988.1|38948.1|38985.6|38945.6|0
1643161330000|2022-01-26 01:42:10|38990.6|38950.6|38990.6|38950.6|38990.6|38950.6|38990.6|38950.6|0
1643161340000|2022-01-26 01:42:20|38988.1|38948.1|38988.1|38948.1|38988.1|38948.1|38988.1|38948.1|0
1643161350000|2022-01-26 01:42:30|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|1
1643161380000|2022-01-26 01:43:00|38988|38948|38985.6|38945.6|38988|38948|38985.6|38945.6|0
1643161410000|2022-01-26 01:43:30|38990.6|38950.6|38990.6|38950.6|38990.6|38950.6|38990.6|38950.6|0
1643161430000|2022-01-26 01:43:50|38993|38953|38993|38953|38995.6|38955.6|38993|38953|1
1643161440000|2022-01-26 01:44:00|38990.6|38950.6|39005.6|38965.6|39005.6|38965.6|38990.6|38950.6|10
1643161450000|2022-01-26 01:44:10|38990.6|38950.6|38995.6|38955.6|38995.6|38955.6|38990.6|38950.6|7
1643161460000|2022-01-26 01:44:20|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|1
1643161470000|2022-01-26 01:44:30|38978.1|38938.1|38980.6|38940.6|38980.6|38940.6|38978.1|38938.1|4
1643161480000|2022-01-26 01:44:40|38983|38943|38980.6|38940.6|38983|38943|38980.6|38940.6|0
1643161530000|2022-01-26 01:45:30|38975.6|38935.6|38980.6|38940.6|38983|38943|38975.6|38935.6|2
1643161550000|2022-01-26 01:45:50|38978.1|38938.1|38980.6|38940.6|38980.6|38940.6|38978.1|38938.1|0
1643161560000|2022-01-26 01:46:00|38978|38938|38975.6|38935.6|38978|38938|38975.6|38935.6|0
1643161570000|2022-01-26 01:46:10|38978|38938|38973|38933|38978|38938|38973|38933|1
1643161580000|2022-01-26 01:46:20|38975.6|38935.6|38978|38938|38978|38938|38975.6|38935.6|0
1643161590000|2022-01-26 01:46:30|38975.6|38935.6|38970.6|38930.6|38975.6|38935.6|38970.6|38930.6|2
1643161600000|2022-01-26 01:46:40|38973|38933|38970.6|38930.6|38973|38933|38970.6|38930.6|0
1643161610000|2022-01-26 01:46:50|38973|38933|38973|38933|38973|38933|38970.6|38930.6|2
1643161620000|2022-01-26 01:47:00|38970.6|38930.6|38970.6|38930.6|38970.6|38930.6|38965.6|38925.6|0
1643161630000|2022-01-26 01:47:10|38968|38928|38970.6|38930.6|38970.6|38930.6|38965.6|38925.6|0
1643161710000|2022-01-26 01:48:30|38965.6|38925.6|38960.6|38920.6|38965.6|38925.6|38955.6|38915.6|2
1643161740000|2022-01-26 01:49:00|38958|38918|38958|38918|38958|38918|38958|38918|0
1643161770000|2022-01-26 01:49:30|38963|38923|38960.6|38920.6|38963|38923|38960.6|38920.6|2
1643161780000|2022-01-26 01:49:40|38968|38928|38968|38928|38968|38928|38968|38928|6
1643161790000|2022-01-26 01:49:50|38965.6|38925.6|38965.6|38925.6|38965.6|38925.6|38960.6|38920.6|0
1643161840000|2022-01-26 01:50:40|38968|38928|38970.6|38930.6|38970.6|38930.6|38968|38928|0
1643161890000|2022-01-26 01:51:30|38973|38933|38978|38938|38978|38938|38973|38933|1
1643161900000|2022-01-26 01:51:40|38983|38943|38980.6|38940.6|38983|38943|38980.6|38940.6|1
1643161920000|2022-01-26 01:52:00|38978|38938|38980.6|38940.6|38980.6|38940.6|38978|38938|1
1643161930000|2022-01-26 01:52:10|38978|38938|38980.6|38940.6|38980.6|38940.6|38978|38938|1
1643161940000|2022-01-26 01:52:20|38975.6|38935.6|38980.6|38940.6|38980.6|38940.6|38975.6|38935.6|0
1643161980000|2022-01-26 01:53:00|38983|38943|38988|38948|38988|38948|38980.6|38940.6|3
1643162000000|2022-01-26 01:53:20|38995.5|38955.5|38995.5|38955.5|38995.5|38955.5|38993|38953|2
1643162010000|2022-01-26 01:53:30|38998|38958|38998|38958|38998|38958|38998|38958|0
1643162030000|2022-01-26 01:53:50|38995.6|38955.6|38995.6|38955.6|38995.6|38955.6|38995.6|38955.6|0
1643162040000|2022-01-26 01:54:00|38998|38958|38998|38958|38998|38958|38993|38953|1
1643162050000|2022-01-26 01:54:10|39000.6|38960.6|38998|38958|39000.6|38960.6|38998|38958|1
1643162060000|2022-01-26 01:54:20|39000.6|38960.6|38995.6|38955.6|39000.6|38960.6|38995.6|38955.6|0
1643162100000|2022-01-26 01:55:00|38993|38953|38990.6|38950.6|38993|38953|38985.6|38945.6|2
1643162150000|2022-01-26 01:55:50|38993|38953|38990.6|38950.6|38993|38953|38990.6|38950.6|0
1643162180000|2022-01-26 01:56:20|38988|38948|38993|38953|38998|38958|38988|38948|2
1643162190000|2022-01-26 01:56:30|38990.6|38950.6|38990.6|38950.6|38990.6|38950.6|38990.6|38950.6|0
1643162200000|2022-01-26 01:56:40|38993|38953|38995.5|38955.5|38995.5|38955.5|38990.6|38950.6|3
1643162210000|2022-01-26 01:56:50|38993|38953|39003|38963|39003|38963|38990.6|38950.6|2
1643162220000|2022-01-26 01:57:00|39000.6|38960.6|39003|38963|39003|38963|39000.6|38960.6|1
1643162230000|2022-01-26 01:57:10|38993|38953|38993|38953|38995.5|38955.5|38993|38953|3
1643162240000|2022-01-26 01:57:20|38990.5|38950.5|38998|38958|38998|38958|38990.5|38950.5|9
1643162250000|2022-01-26 01:57:30|38995.5|38955.5|38995.5|38955.5|38995.5|38955.5|38990.5|38950.5|13
1643162260000|2022-01-26 01:57:40|38993|38953|38980.6|38940.6|38993|38953|38978|38938|9
1643162270000|2022-01-26 01:57:50|38980.5|38940.5|38978|38938|38983|38943|38975.6|38935.6|6
1643162280000|2022-01-26 01:58:00|38975.6|38935.6|38965.6|38925.6|38975.6|38935.6|38965.6|38925.6|2
1643162290000|2022-01-26 01:58:10|38968|38928|38978|38938|38978|38938|38968|38928|8
1643162300000|2022-01-26 01:58:20|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|2
1643162310000|2022-01-26 01:58:30|||||||||2
1643162320000|2022-01-26 01:58:40|38980.6|38940.6|38980.6|38940.6|38980.6|38940.6|38980.6|38940.6|1
1643162370000|2022-01-26 01:59:30|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|0
1643162380000|2022-01-26 01:59:40|38988|38948|38995.6|38955.6|38998|38958|38985.6|38945.6|13
1643162400000|2022-01-26 02:00:00|38993|38953|38988|38948|38993|38953|38988|38948|0
1643162450000|2022-01-26 02:00:50|39003|38963|39008|38968|39008|38968|39003|38963|3
1643162460000|2022-01-26 02:01:00|||||||||1
1643162480000|2022-01-26 02:01:20|39018|38978|39020.5|38980.5|39020.5|38980.5|39018|38978|8
1643162490000|2022-01-26 02:01:30|39030.5|38990.5|39028|38988|39030.5|38990.5|39028|38988|3
1643162500000|2022-01-26 02:01:40|39030.5|38990.5|39028|38988|39033|38993|39028|38988|5
1643162510000|2022-01-26 02:01:50|39018|38978|39025.6|38985.6|39025.6|38985.6|39018|38978|9
1643162520000|2022-01-26 02:02:00|39028|38988|39035.6|38995.6|39035.6|38995.6|39028|38988|3
1643162530000|2022-01-26 02:02:10|39030.6|38990.6|39035.6|38995.6|39043|39003|39030.6|38990.6|1
1643162540000|2022-01-26 02:02:20|39038|38998|39035.6|38995.6|39038|38998|39035.6|38995.6|1
1643162550000|2022-01-26 02:02:30|39040.5|39000.5|39048|39008|39048|39008|39040.5|39000.5|3
1643162560000|2022-01-26 02:02:40|39050.6|39010.6|39050.6|39010.6|39053.1|39013.1|39050.6|39010.6|3
1643162570000|2022-01-26 02:02:50|39053|39013|39060.6|39020.6|39060.6|39020.6|39053|39013|0
1643162590000|2022-01-26 02:03:10|39058|39018|39055.6|39015.6|39058|39018|39055.6|39015.6|0
1643162600000|2022-01-26 02:03:20|39058|39018|39060.6|39020.6|39060.6|39020.6|39058|39018|0
1643162620000|2022-01-26 02:03:40|39058|39018|39058|39018|39058|39018|39055.6|39015.6|0
1643162640000|2022-01-26 02:04:00|39055.6|39015.6|39048|39008|39058|39018|39048|39008|12
1643162650000|2022-01-26 02:04:10|39045.6|39005.6|39045.6|39005.6|39045.6|39005.6|39045.6|39005.6|3
1643162660000|2022-01-26 02:04:20|39050.6|39010.6|39050.6|39010.6|39050.6|39010.6|39050.6|39010.6|0
1643162680000|2022-01-26 02:04:40|39048|39008|39048|39008|39048|39008|39045.6|39005.6|0
1643162690000|2022-01-26 02:04:50|39053|39013|39053|39013|39053|39013|39053|39013|0
1643162700000|2022-01-26 02:05:00|39055.6|39015.6|39058|39018|39058|39018|39055.6|39015.6|1
1643162720000|2022-01-26 02:05:20|39055.6|39015.6|39055.6|39015.6|39055.6|39015.6|39055.6|39015.6|0
1643162730000|2022-01-26 02:05:30|39058|39018|39058|39018|39058|39018|39058|39018|0
1643162750000|2022-01-26 02:05:50|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|0
1643162820000|2022-01-26 02:07:00|39058|39018|39058|39018|39058|39018|39058|39018|0
1643162830000|2022-01-26 02:07:10|39060.6|39020.6|39058|39018|39063|39023|39058|39018|0
1643162840000|2022-01-26 02:07:20|39065.6|39025.6|39068|39028|39070.5|39030.5|39065.6|39025.6|2
1643162850000|2022-01-26 02:07:30|39070.5|39030.5|39068|39028|39070.6|39030.6|39068|39028|0
1643162860000|2022-01-26 02:07:40|39070.6|39030.6|39068|39028|39075.6|39035.6|39068|39028|2
1643162870000|2022-01-26 02:07:50|39070.6|39030.6|39070.6|39030.6|39075.6|39035.6|39070.6|39030.6|4
1643162890000|2022-01-26 02:08:10|39073.1|39033.1|39070.6|39030.6|39073.1|39033.1|39070.6|39030.6|3
1643162900000|2022-01-26 02:08:20|39073.1|39033.1|39070.6|39030.6|39075.6|39035.6|39070.6|39030.6|20
1643162910000|2022-01-26 02:08:30|39073.1|39033.1|39068|39028|39075.6|39035.6|39068|39028|8
1643162920000|2022-01-26 02:08:40|39065.6|39025.6|39068|39028|39073|39033|39065.6|39025.6|6
1643162930000|2022-01-26 02:08:50|39070.5|39030.5|39063|39023|39070.5|39030.5|39063|39023|5
1643162940000|2022-01-26 02:09:00|39065.5|39025.5|39058|39018|39065.5|39025.5|39058|39018|0
1643162950000|2022-01-26 02:09:10|39055.6|39015.6|39055.6|39015.6|39055.6|39015.6|39055.6|39015.6|16
1643162960000|2022-01-26 02:09:20|39060.6|39020.6|39068|39028|39068|39028|39055.6|39015.6|8
1643162970000|2022-01-26 02:09:30|39070.5|39030.5|39070.5|39030.5|39070.5|39030.5|39070.5|39030.5|3
1643162980000|2022-01-26 02:09:40|39068|39028|39070.5|39030.5|39070.5|39030.5|39068|39028|0
1643162990000|2022-01-26 02:09:50|39058|39018|39063|39023|39065.6|39025.6|39058|39018|14
1643163000000|2022-01-26 02:10:00|39055.5|39015.5|39058|39018|39058|39018|39055.5|39015.5|14
1643163010000|2022-01-26 02:10:10|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|2
1643163020000|2022-01-26 02:10:20|39053|39013|39048|39008|39053|39013|39048|39008|1
1643163030000|2022-01-26 02:10:30|39053|39013|39053|39013|39053|39013|39053|39013|0
1643163070000|2022-01-26 02:11:10|39050.6|39010.6|39050.6|39010.6|39050.6|39010.6|39050.6|39010.6|0
1643163080000|2022-01-26 02:11:20|39055.6|39015.6|39058|39018|39058|39018|39055.6|39015.6|0
1643163110000|2022-01-26 02:11:50|39065.5|39025.5|39065.5|39025.5|39065.5|39025.5|39065.5|39025.5|1
1643163180000|2022-01-26 02:13:00|39068|39028|39068|39028|39068|39028|39068|39028|0
1643163200000|2022-01-26 02:13:20|39070.5|39030.5|39075.5|39035.5|39078|39038|39070.5|39030.5|3
1643163250000|2022-01-26 02:14:10|39080.5|39040.5|39073|39033|39080.5|39040.5|39073|39033|6
1643163260000|2022-01-26 02:14:20|39075.6|39035.6|39070.5|39030.5|39075.6|39035.6|39070.5|39030.5|1
1643163270000|2022-01-26 02:14:30|39073|39033|39073|39033|39073|39033|39073|39033|8
1643163290000|2022-01-26 02:14:50|||||||||1
1643163310000|2022-01-26 02:15:10|39058|39018|39058|39018|39058|39018|39058|39018|6
1643163330000|2022-01-26 02:15:30|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|39053|39013|3
1643163340000|2022-01-26 02:15:40|39053|39013|39053|39013|39053|39013|39053|39013|0
1643163360000|2022-01-26 02:16:00|39043|39003|39043|39003|39043|39003|39043|39003|1
1643163370000|2022-01-26 02:16:10|39038|38998|39035.6|38995.6|39038|38998|39035.6|38995.6|0
1643163390000|2022-01-26 02:16:30|39040.5|39000.5|39058|39018|39058|39018|39040.5|39000.5|13
1643163420000|2022-01-26 02:17:00|39060.6|39020.6|39063|39023|39063|39023|39060.6|39020.6|9
1643163440000|2022-01-26 02:17:20|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|0
1643163500000|2022-01-26 02:18:20|39058|39018|39055.6|39015.6|39060.6|39020.6|39055.6|39015.6|0
1643163510000|2022-01-26 02:18:30|39060.6|39020.6|39055.6|39015.6|39060.6|39020.6|39055.6|39015.6|0
1643163540000|2022-01-26 02:19:00|39053.1|39013.1|39050.6|39010.6|39053.1|39013.1|39050.6|39010.6|1
1643163570000|2022-01-26 02:19:30|39053.1|39013.1|39055.6|39015.6|39055.6|39015.6|39053.1|39013.1|0
1643163620000|2022-01-26 02:20:20|39045.6|39005.6|39045.6|39005.6|39045.6|39005.6|39045.6|39005.6|68
1643163640000|2022-01-26 02:20:40|39035.6|38995.6|39035.6|38995.6|39035.6|38995.6|39035.6|38995.6|1
1643163670000|2022-01-26 02:21:10|39035.5|38995.5|39035.5|38995.5|39035.5|38995.5|39035.5|38995.5|0
1643163680000|2022-01-26 02:21:20|39040.5|39000.5|39040.5|39000.5|39040.5|39000.5|39040.5|39000.5|0
1643163690000|2022-01-26 02:21:30|39038|38998|39038|38998|39038|38998|39035.5|38995.5|2
1643163700000|2022-01-26 02:21:40|39033|38993|39028|38988|39038|38998|39028|38988|3
1643163710000|2022-01-26 02:21:50|39025.5|38985.5|39038|38998|39038|38998|39025.5|38985.5|5
1643163720000|2022-01-26 02:22:00|39040.5|39000.5|39040.5|39000.5|39040.5|39000.5|39040.5|39000.5|0
1643163730000|2022-01-26 02:22:10|39038|38998|39035.5|38995.5|39038|38998|39035.5|38995.5|0
1643163740000|2022-01-26 02:22:20|39038|38998|39035.5|38995.5|39038|38998|39035.5|38995.5|0
1643163750000|2022-01-26 02:22:30|39040.5|39000.5|39035.5|38995.5|39040.5|39000.5|39035.5|38995.5|3
1643163760000|2022-01-26 02:22:40|39038|38998|39045.5|39005.5|39045.5|39005.5|39038|38998|9
1643163780000|2022-01-26 02:23:00|39040.5|39000.5|39040.5|39000.5|39040.5|39000.5|39035.5|38995.5|12
1643163900000|2022-01-26 02:25:00|39038|38998|39035.5|38995.5|39038|38998|39035.5|38995.5|1
1643163920000|2022-01-26 02:25:20|39038|38998|39040.5|39000.5|39043|39003|39038|38998|2
1643163970000|2022-01-26 02:26:10|39038|38998|39038|38998|39038|38998|39038|38998|0
1643163990000|2022-01-26 02:26:30|39040.5|39000.5|39038|38998|39040.5|39000.5|39038|38998|0
1643164020000|2022-01-26 02:27:00|39048|39008|39055.5|39015.5|39055.5|39015.5|39048|39008|8
1643164030000|2022-01-26 02:27:10|||||||||2
1643164080000|2022-01-26 02:28:00|39063|39023|39060.5|39020.5|39063|39023|39060.5|39020.5|0
1643164110000|2022-01-26 02:28:30|39063.1|39023.1|39060.5|39020.5|39063.1|39023.1|39058.1|39018.1|1
1643164120000|2022-01-26 02:28:40|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|0
1643164130000|2022-01-26 02:28:50|39065.5|39025.5|39060.5|39020.5|39065.5|39025.5|39060.5|39020.5|1
1643164170000|2022-01-26 02:29:30|39058|39018|39055.5|39015.5|39058|39018|39055.5|39015.5|0
1643164200000|2022-01-26 02:30:00|39060.5|39020.5|39060.5|39020.5|39060.5|39020.5|39060.5|39020.5|3
1643164210000|2022-01-26 02:30:10|39055.5|39015.5|39050.5|39010.5|39055.5|39015.5|39050.5|39010.5|1
1643164260000|2022-01-26 02:31:00|39055.5|39015.5|39060.5|39020.5|39060.5|39020.5|39055.5|39015.5|0
1643164280000|2022-01-26 02:31:20|39065.5|39025.5|39065.5|39025.5|39065.5|39025.5|39065.5|39025.5|0
1643164290000|2022-01-26 02:31:30|39060.5|39020.5|39070.5|39030.5|39070.5|39030.5|39060.5|39020.5|0
1643164340000|2022-01-26 02:32:20|39068|39028|39065.5|39025.5|39068|39028|39065.5|39025.5|0
1643164350000|2022-01-26 02:32:30|39068|39028|39068|39028|39068|39028|39068|39028|0
1643164360000|2022-01-26 02:32:40|39065.5|39025.5|39065.5|39025.5|39065.5|39025.5|39065.5|39025.5|0
1643164370000|2022-01-26 02:32:50|39068|39028|39070.5|39030.5|39070.5|39030.5|39068|39028|0
1643164380000|2022-01-26 02:33:00|39065.5|39025.5|39065.5|39025.5|39065.5|39025.5|39065.5|39025.5|0
1643164460000|2022-01-26 02:34:20|39070.5|39030.5|39078|39038|39080.5|39040.5|39070.5|39030.5|4
1643164470000|2022-01-26 02:34:30|39080.5|39040.5|39073|39033|39080.5|39040.5|39073|39033|1
1643164480000|2022-01-26 02:34:40|39078|39038|39073|39033|39078|39038|39073|39033|1
1643164490000|2022-01-26 02:34:50|39075.5|39035.5|39075.5|39035.5|39075.5|39035.5|39075.5|39035.5|0
1643164500000|2022-01-26 02:35:00|39073|39033|39073|39033|39073.1|39033.1|39070.5|39030.5|1
1643164510000|2022-01-26 02:35:10|39075.5|39035.5|39073|39033|39078|39038|39073|39033|4
1643164520000|2022-01-26 02:35:20|39075.5|39035.5|39075.5|39035.5|39075.5|39035.5|39075.5|39035.5|0
1643164530000|2022-01-26 02:35:30|39073|39033|39070.5|39030.5|39073|39033|39070.5|39030.5|0
1643164540000|2022-01-26 02:35:40|39068|39028|39068|39028|39068|39028|39068|39028|0
1643164550000|2022-01-26 02:35:50|39065.5|39025.5|39065.5|39025.5|39065.5|39025.5|39065.5|39025.5|0
1643164560000|2022-01-26 02:36:00|39068|39028|39068|39028|39068|39028|39068|39028|0
1643164600000|2022-01-26 02:36:40|39065.5|39025.5|39063|39023|39065.5|39025.5|39063|39023|1
1643164620000|2022-01-26 02:37:00|39065.5|39025.5|39063|39023|39065.5|39025.5|39063|39023|0
1643164630000|2022-01-26 02:37:10|39065.5|39025.5|39063|39023|39065.5|39025.5|39063|39023|0
1643164650000|2022-01-26 02:37:30|39065.5|39025.5|39065.5|39025.5|39065.5|39025.5|39065.5|39025.5|0
1643164690000|2022-01-26 02:38:10|39063|39023|39065.5|39025.5|39068|39028|39063|39023|0
1643164700000|2022-01-26 02:38:20|39068|39028|39070.5|39030.5|39070.5|39030.5|39068|39028|0
1643164710000|2022-01-26 02:38:30|39073|39033|39073|39033|39073|39033|39073|39033|0
1643164720000|2022-01-26 02:38:40|39070.5|39030.5|39070.5|39030.5|39070.5|39030.5|39070.5|39030.5|0
1643164750000|2022-01-26 02:39:10|39068|39028|39063|39023|39068|39028|39063|39023|0
1643164760000|2022-01-26 02:39:20|39068|39028|39063|39023|39068|39028|39063|39023|0
1643164780000|2022-01-26 02:39:40|39068|39028|39068|39028|39068|39028|39068|39028|0
1643164800000|2022-01-26 02:40:00|39065.5|39025.5|39063|39023|39065.5|39025.5|39063|39023|0
1643164810000|2022-01-26 02:40:10|39058|39018|39058|39018|39058|39018|39058|39018|0
1643164880000|2022-01-26 02:41:20|39060.5|39020.5|39060.5|39020.5|39060.5|39020.5|39060.5|39020.5|0
1643164900000|2022-01-26 02:41:40|39058|39018|39058|39018|39058|39018|39058|39018|0
1643164920000|2022-01-26 02:42:00|39055.5|39015.5|39050.5|39010.5|39055.5|39015.5|39050.5|39010.5|0
1643164930000|2022-01-26 02:42:10|39053|39013|39055.5|39015.5|39055.5|39015.5|39053|39013|0
1643164960000|2022-01-26 02:42:40|39053|39013|39053|39013|39053|39013|39053|39013|0
1643164970000|2022-01-26 02:42:50|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|0
1643164990000|2022-01-26 02:43:10|39048|39008|39048|39008|39048|39008|39045.5|39005.5|0
1643165010000|2022-01-26 02:43:30|39053|39013|39050.5|39010.5|39053|39013|39050.5|39010.5|2
1643165020000|2022-01-26 02:43:40|39048|39008|39048|39008|39048|39008|39048|39008|0
1643165030000|2022-01-26 02:43:50|39043|39003|39040.5|39000.5|39043|39003|39040.5|39000.5|0
1643165040000|2022-01-26 02:44:00|39043|39003|39040.5|39000.5|39048|39008|39040.5|39000.5|0
1643165050000|2022-01-26 02:44:10|39043|39003|39045.5|39005.5|39045.5|39005.5|39043|39003|0
1643165070000|2022-01-26 02:44:30|39048|39008|39048|39008|39048|39008|39048|39008|0
1643165080000|2022-01-26 02:44:40|39053|39013|39053|39013|39055.5|39015.5|39053|39013|0
1643165100000|2022-01-26 02:45:00|39050.5|39010.5|39053|39013|39053|39013|39050.5|39010.5|0
1643165120000|2022-01-26 02:45:20|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|0
1643165130000|2022-01-26 02:45:30|39045.5|39005.5|39048|39008|39048|39008|39045.5|39005.5|0
1643165170000|2022-01-26 02:46:10|39045.5|39005.5|39045.5|39005.5|39045.5|39005.5|39045.5|39005.5|0
1643165180000|2022-01-26 02:46:20|39048|39008|39048|39008|39048|39008|39048|39008|0
1643165190000|2022-01-26 02:46:30|39045.5|39005.5|39053|39013|39053|39013|39045.5|39005.5|0
1643165210000|2022-01-26 02:46:50|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|0
1643165220000|2022-01-26 02:47:00|39053|39013|39053|39013|39053|39013|39053|39013|0
1643165320000|2022-01-26 02:48:40|39048|39008|39048|39008|39048|39008|39048|39008|0
1643165330000|2022-01-26 02:48:50|39045.5|39005.5|39045.5|39005.5|39045.5|39005.5|39045.5|39005.5|0
1643165340000|2022-01-26 02:49:00|39048|39008|39043|39003|39048|39008|39043|39003|1
1643165380000|2022-01-26 02:49:40|39045.5|39005.5|39038|38998|39045.5|39005.5|39035.5|38995.5|2
1643165400000|2022-01-26 02:50:00|39035.5|38995.5|39038|38998|39038|38998|39035.5|38995.5|3
1643165430000|2022-01-26 02:50:30|39028|38988|39025.5|38985.5|39028|38988|39018|38978|2
1643165460000|2022-01-26 02:51:00|39028|38988|39028|38988|39028|38988|39028|38988|0
1643165580000|2022-01-26 02:53:00|||||||||1
1643165650000|2022-01-26 02:54:10|39035.5|38995.5|39035.5|38995.5|39035.5|38995.5|39035.5|38995.5|2
1643165660000|2022-01-26 02:54:20|39038|38998|39038|38998|39038|38998|39038|38998|0
1643165700000|2022-01-26 02:55:00|39043|39003|39043|39003|39043|39003|39043|39003|1
1643165710000|2022-01-26 02:55:10|39040.5|39000.5|39038|38998|39040.5|39000.5|39038|38998|0
1643165720000|2022-01-26 02:55:20|39035.5|38995.5|39033|38993|39038|38998|39033|38993|1
1643165730000|2022-01-26 02:55:30|39030.5|38990.5|39028|38988|39030.5|38990.5|39025.5|38985.5|0
1643165790000|2022-01-26 02:56:30|39020.5|38980.5|39020.5|38980.5|39020.5|38980.5|39020.5|38980.5|0
1643165800000|2022-01-26 02:56:40|39015.5|38975.5|39015.5|38975.5|39015.5|38975.5|39015.5|38975.5|0
1643165840000|2022-01-26 02:57:20|39018|38978|39018|38978|39018|38978|39018|38978|0
1643165870000|2022-01-26 02:57:50|39020.5|38980.5|39020.5|38980.5|39020.5|38980.5|39020.5|38980.5|0
1643165890000|2022-01-26 02:58:10|39018|38978|39018|38978|39018|38978|39018|38978|0
1643165940000|2022-01-26 02:59:00|39015.5|38975.5|39015.5|38975.5|39015.5|38975.5|39015.5|38975.5|0
1643165960000|2022-01-26 02:59:20|39018|38978|39018|38978|39018|38978|39018|38978|0
1643165970000|2022-01-26 02:59:30|39015.5|38975.5|39015.5|38975.5|39015.5|38975.5|39015.5|38975.5|0
1643165980000|2022-01-26 02:59:40|39018|38978|39018|38978|39018|38978|39018|38978|0
1643165990000|2022-01-26 02:59:50|39040.5|39000.5|39040.5|39000.5|39040.5|39000.5|39040.5|39000.5|8
1643166000000|2022-01-26 03:00:00|||||||||3
1643166040000|2022-01-26 03:00:40|39030.5|38990.5|39030.5|38990.5|39030.5|38990.5|39030.5|38990.5|0
1643166050000|2022-01-26 03:00:50|||||||||1
1643166060000|2022-01-26 03:01:00|39020.5|38980.5|39020.5|38980.5|39020.5|38980.5|39020.5|38980.5|2
1643166070000|2022-01-26 03:01:10|39018|38978|39015.5|38975.5|39018|38978|39015.5|38975.5|0
1643166080000|2022-01-26 03:01:20|39018|38978|39018|38978|39018|38978|39018|38978|0
1643166110000|2022-01-26 03:01:50|39015.5|38975.5|39015.5|38975.5|39015.5|38975.5|39015.5|38975.5|0
1643166120000|2022-01-26 03:02:00|39010.5|38970.5|39010.5|38970.5|39010.5|38970.5|39010.5|38970.5|1
1643166140000|2022-01-26 03:02:20|39005.5|38965.5|39015.5|38975.5|39015.5|38975.5|39005.5|38965.5|2
1643166220000|2022-01-26 03:03:40|||||||||2
1643166310000|2022-01-26 03:05:10|39010.5|38970.5|39003|38963|39010.5|38970.5|39003|38963|3
1643166320000|2022-01-26 03:05:20|39005.5|38965.5|39000.5|38960.5|39005.5|38965.5|39000.5|38960.5|2
1643166330000|2022-01-26 03:05:30|38995.5|38955.5|38990.5|38950.5|38995.5|38955.5|38990.5|38950.5|3
1643166340000|2022-01-26 03:05:40|38995.5|38955.5|38995.5|38955.5|38995.5|38955.5|38995.5|38955.5|0
1643166350000|2022-01-26 03:05:50|38998|38958|39000.5|38960.5|39000.5|38960.5|38995.5|38955.5|1
1643166380000|2022-01-26 03:06:20|38998|38958|39000.5|38960.5|39000.5|38960.5|38998|38958|0
1643166390000|2022-01-26 03:06:30|38998|38958|39000.5|38960.5|39000.5|38960.5|38998|38958|0
1643166400000|2022-01-26 03:06:40|39005.5|38965.5|39005.5|38965.5|39005.5|38965.5|39005.5|38965.5|0
1643166420000|2022-01-26 03:07:00|39000.6|38960.6|39000.5|38960.5|39000.6|38960.6|39000.5|38960.5|0
1643166460000|2022-01-26 03:07:40|39003|38963|39005.5|38965.5|39005.5|38965.5|39003|38963|0
1643166500000|2022-01-26 03:08:20|39008|38968|39013|38973|39013|38973|39008|38968|1
1643166510000|2022-01-26 03:08:30|39010.5|38970.5|39010.5|38970.5|39010.5|38970.5|39010.5|38970.5|0
1643166540000|2022-01-26 03:09:00|39013|38973|39013|38973|39013|38973|39013|38973|0
1643166560000|2022-01-26 03:09:20|39010.5|38970.5|39010.5|38970.5|39010.5|38970.5|39010.5|38970.5|0
1643166600000|2022-01-26 03:10:00|39005.5|38965.5|38995.5|38955.5|39005.5|38965.5|38995.5|38955.5|0
1643166610000|2022-01-26 03:10:10|38993|38953|38990.5|38950.5|38993|38953|38990.5|38950.5|1
1643166720000|2022-01-26 03:12:00|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|0
1643166780000|2022-01-26 03:13:00|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|3
1643166830000|2022-01-26 03:13:50|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|3
1643166840000|2022-01-26 03:14:00|38973|38933|38975.5|38935.5|38975.5|38935.5|38973|38933|0
1643166870000|2022-01-26 03:14:30|38978|38938|38978|38938|38978|38938|38978|38938|0
1643166880000|2022-01-26 03:14:40|38985.5|38945.5|38980.5|38940.5|38985.5|38945.5|38980.5|38940.5|2
1643166950000|2022-01-26 03:15:50|38975.5|38935.5|38975.5|38935.5|38978|38938|38973|38933|1
1643166960000|2022-01-26 03:16:00|38983|38943|38980.5|38940.5|38983|38943|38980.5|38940.5|2
1643166990000|2022-01-26 03:16:30|38978|38938|38978|38938|38978|38938|38978|38938|0
1643167000000|2022-01-26 03:16:40|38975.5|38935.5|38970.5|38930.5|38975.5|38935.5|38970.5|38930.5|0
1643167010000|2022-01-26 03:16:50|38968|38928|38968|38928|38968|38928|38965.5|38925.5|10
1643167020000|2022-01-26 03:17:00|38970.4|38930.4|38973|38933|38973|38933|38970.4|38930.4|1
1643167030000|2022-01-26 03:17:10|38968|38928|38968|38928|38968|38928|38968|38928|1
1643167070000|2022-01-26 03:17:50|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|0
1643167130000|2022-01-26 03:18:50|38978|38938|38978|38938|38978|38938|38978|38938|5
1643167140000|2022-01-26 03:19:00|38975.5|38935.5|38980.5|38940.5|38980.5|38940.5|38975.5|38935.5|1
1643167180000|2022-01-26 03:19:40|38978|38938|38975.5|38935.5|38978|38938|38975.5|38935.5|0
1643167220000|2022-01-26 03:20:20|38978|38938|38978|38938|38978|38938|38978|38938|0
1643167230000|2022-01-26 03:20:30|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|0
1643167260000|2022-01-26 03:21:00|38978|38938|38980.5|38940.5|38980.5|38940.5|38975.5|38935.5|2
1643167270000|2022-01-26 03:21:10|38988|38948|38988|38948|38988|38948|38988|38948|0
1643167280000|2022-01-26 03:21:20|38998|38958|38998|38958|38998|38958|38998|38958|2
1643167290000|2022-01-26 03:21:30|38990.5|38950.5|38985.5|38945.5|38990.5|38950.5|38985.5|38945.5|1
1643167310000|2022-01-26 03:21:50|38988|38948|38988|38948|38988|38948|38988|38948|0
1643167320000|2022-01-26 03:22:00|38985.5|38945.5|38988|38948|38988|38948|38985.5|38945.5|0
1643167340000|2022-01-26 03:22:20|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|0
1643167350000|2022-01-26 03:22:30|38983|38943|38980.5|38940.5|38983|38943|38980.5|38940.5|0
1643167360000|2022-01-26 03:22:40|38983|38943|38983|38943|38983|38943|38983|38943|0
1643167370000|2022-01-26 03:22:50|38985.4|38945.4|38988|38948|38988|38948|38985.4|38945.4|0
1643167400000|2022-01-26 03:23:20|38990.5|38950.5|38990.5|38950.5|38990.5|38950.5|38990.5|38950.5|1
1643167420000|2022-01-26 03:23:40|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|9
1643167430000|2022-01-26 03:23:50|39003|38963|39000.5|38960.5|39008|38968|39000.5|38960.5|0
1643167450000|2022-01-26 03:24:10|39003|38963|39005.5|38965.5|39005.5|38965.5|39003|38963|0
1643167460000|2022-01-26 03:24:20|39008|38968|39005.5|38965.5|39008|38968|39005.5|38965.5|0
1643167500000|2022-01-26 03:25:00|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|1
1643167530000|2022-01-26 03:25:30|39003|38963|39005.4|38965.4|39005.4|38965.4|39003|38963|0
1643167540000|2022-01-26 03:25:40|39003|38963|39003|38963|39003|38963|39003|38963|0
1643167560000|2022-01-26 03:26:00|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|0
1643167590000|2022-01-26 03:26:30|38998|38958|38993|38953|38998|38958|38993|38953|0
1643167600000|2022-01-26 03:26:40|38990.5|38950.5|38993|38953|38993|38953|38990.5|38950.5|0
1643167620000|2022-01-26 03:27:00|38995.4|38955.4|38995.4|38955.4|38995.4|38955.4|38995.4|38955.4|0
1643167630000|2022-01-26 03:27:10|38993|38953|38993|38953|38993|38953|38993|38953|0
1643167680000|2022-01-26 03:28:00|38990.5|38950.5|38988|38948|38990.5|38950.5|38988|38948|0
1643167720000|2022-01-26 03:28:40|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|0
1643167740000|2022-01-26 03:29:00|38988|38948|38988|38948|38988|38948|38988|38948|0
1643167770000|2022-01-26 03:29:30|38990.5|38950.5|38990.5|38950.5|38990.5|38950.5|38990.5|38950.5|1
1643167780000|2022-01-26 03:29:40|38993|38953|38993|38953|38993|38953|38993|38953|0
1643167800000|2022-01-26 03:30:00|38990.5|38950.5|38993|38953|38993|38953|38990.5|38950.5|1
1643167860000|2022-01-26 03:31:00|38995.5|38955.5|38995.5|38955.5|38995.5|38955.5|38995.5|38955.5|0
1643167870000|2022-01-26 03:31:10|38998|38958|38998|38958|38998|38958|38998|38958|0
1643167880000|2022-01-26 03:31:20|38995.5|38955.5|38995.5|38955.5|38995.5|38955.5|38995.5|38955.5|0
1643167890000|2022-01-26 03:31:30|38998|38958|38995.5|38955.5|38998|38958|38995.5|38955.5|0
1643167900000|2022-01-26 03:31:40|38998|38958|38998|38958|38998|38958|38998|38958|0
1643167930000|2022-01-26 03:32:10|38995.5|38955.5|38995.5|38955.5|38995.5|38955.5|38995.5|38955.5|0
1643167940000|2022-01-26 03:32:20|38998|38958|38998|38958|38998|38958|38998|38958|0
1643167950000|2022-01-26 03:32:30|38995.5|38955.5|38995.5|38955.5|38998|38958|38995.5|38955.5|0
1643167970000|2022-01-26 03:32:50|||||||||1
1643168000000|2022-01-26 03:33:20|38990.5|38950.5|38990.5|38950.5|38990.5|38950.5|38990.5|38950.5|1
1643168010000|2022-01-26 03:33:30|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|0
1643168050000|2022-01-26 03:34:10|38988|38948|38990.5|38950.5|38990.5|38950.5|38988|38948|1
1643168070000|2022-01-26 03:34:30|38993|38953|38993|38953|38993|38953|38993|38953|0
1643168120000|2022-01-26 03:35:20|38990.5|38950.5|38990.5|38950.5|38990.5|38950.5|38990.5|38950.5|0
1643168130000|2022-01-26 03:35:30|38993|38953|38990.5|38950.5|38993|38953|38990.5|38950.5|0
1643168210000|2022-01-26 03:36:50|38985.5|38945.5|38982.9|38942.9|38985.5|38945.5|38972.9|38932.9|1
1643168250000|2022-01-26 03:37:30|38980.5|38940.5|38980.5|38940.5|38980.5|38940.5|38980.5|38940.5|0
1643168350000|2022-01-26 03:39:10|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|0
1643168360000|2022-01-26 03:39:20|38965.5|38925.5|38967.9|38927.9|38967.9|38927.9|38965.5|38925.5|0
1643168390000|2022-01-26 03:39:50|38965.5|38925.5|38967.9|38927.9|38967.9|38927.9|38965.5|38925.5|0
1643168400000|2022-01-26 03:40:00|38965.5|38925.5|38965.5|38925.5|38965.5|38925.5|38965.5|38925.5|1
1643168410000|2022-01-26 03:40:10|38960.5|38920.5|38955.5|38915.5|38960.5|38920.5|38955.5|38915.5|1
1643168420000|2022-01-26 03:40:20|38957.9|38917.9|38960.5|38920.5|38962.9|38922.9|38957.9|38917.9|1
1643168440000|2022-01-26 03:40:40|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|0
1643168450000|2022-01-26 03:40:50|38960.5|38920.5|38960.5|38920.5|38960.5|38920.5|38960.5|38920.5|0
1643168500000|2022-01-26 03:41:40|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|0
1643168510000|2022-01-26 03:41:50|38965.5|38925.5|38967.9|38927.9|38967.9|38927.9|38965.5|38925.5|0
1643168690000|2022-01-26 03:44:50|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|0
1643168700000|2022-01-26 03:45:00|38972.9|38932.9|38972.9|38932.9|38972.9|38932.9|38972.9|38932.9|0
1643168730000|2022-01-26 03:45:30|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|0
1643168800000|2022-01-26 03:46:40|38965.5|38925.5|38970.5|38930.5|38970.5|38930.5|38965.5|38925.5|2
1643168880000|2022-01-26 03:48:00|38967.9|38927.9|38970.5|38930.5|38970.5|38930.5|38967.9|38927.9|0
1643168960000|2022-01-26 03:49:20|38972.9|38932.9|38970.5|38930.5|38972.9|38932.9|38970.5|38930.5|0
1643168970000|2022-01-26 03:49:30|38965.5|38925.5|38968|38928|38968|38928|38965.5|38925.5|0
1643168980000|2022-01-26 03:49:40|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|0
1643169000000|2022-01-26 03:50:00|38965.5|38925.5|38965.5|38925.5|38965.5|38925.5|38965.5|38925.5|0
1643169010000|2022-01-26 03:50:10|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|0
1643169060000|2022-01-26 03:51:00|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|0
1643169070000|2022-01-26 03:51:10|38980.5|38940.5|38975.5|38935.5|38980.5|38940.5|38975.5|38935.5|1
1643169080000|2022-01-26 03:51:20|38980.5|38940.5|38975.5|38935.5|38980.5|38940.5|38975.5|38935.5|0
1643169090000|2022-01-26 03:51:30|38980.5|38940.5|38975.5|38935.5|38980.5|38940.5|38975.5|38935.5|0
1643169180000|2022-01-26 03:53:00|38980.5|38940.5|38977.9|38937.9|38980.5|38940.5|38977.9|38937.9|0
1643169190000|2022-01-26 03:53:10|38975.5|38935.5|38975.5|38935.5|38980.5|38940.5|38975.5|38935.5|0
1643169200000|2022-01-26 03:53:20|38978|38938|38975.5|38935.5|38980.5|38940.5|38975.5|38935.5|0
1643169210000|2022-01-26 03:53:30|38978|38938|38975.5|38935.5|38978|38938|38975.5|38935.5|0
1643169310000|2022-01-26 03:55:10|38977.9|38937.9|38980.5|38940.5|38980.5|38940.5|38977.9|38937.9|2
1643169360000|2022-01-26 03:56:00|38982.9|38942.9|38982.9|38942.9|38982.9|38942.9|38982.9|38942.9|0
1643169390000|2022-01-26 03:56:30|38980.5|38940.5|38980.5|38940.5|38980.5|38940.5|38980.5|38940.5|0
1643169430000|2022-01-26 03:57:10|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|0
1643169450000|2022-01-26 03:57:30|38978|38938|38978|38938|38978|38938|38978|38938|0
1643169460000|2022-01-26 03:57:40|38980.5|38940.5|38980.5|38940.5|38980.5|38940.5|38980.5|38940.5|0
1643169600000|2022-01-26 04:00:00|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|0
1643169670000|2022-01-26 04:01:10|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|0
1643169720000|2022-01-26 04:02:00|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|0
1643169730000|2022-01-26 04:02:10|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|0
1643169740000|2022-01-26 04:02:20|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|0
1643169750000|2022-01-26 04:02:30|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|0
1643169760000|2022-01-26 04:02:40|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|0
1643169770000|2022-01-26 04:02:50|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|0
1643169780000|2022-01-26 04:03:00|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|0
1643169790000|2022-01-26 04:03:10|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|38975.5|38935.5|0
1643169820000|2022-01-26 04:03:40|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|0
1643169830000|2022-01-26 04:03:50|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|3
1643169840000|2022-01-26 04:04:00|38972.9|38932.9|38972.9|38932.9|38972.9|38932.9|38972.9|38932.9|0
1643169880000|2022-01-26 04:04:40|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|38970.5|38930.5|0
1643170050000|2022-01-26 04:07:30|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|0
1643170090000|2022-01-26 04:08:10|38975.4|38935.4|38980.4|38940.4|38980.4|38940.4|38975.4|38935.4|2
1643170320000|2022-01-26 04:12:00|38982.9|38942.9|38980.4|38940.4|38982.9|38942.9|38980.4|38940.4|0
1643170330000|2022-01-26 04:12:10|38975.4|38935.4|38972.9|38932.9|38975.4|38935.4|38967.9|38927.9|2
1643170340000|2022-01-26 04:12:20|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|0
1643170470000|2022-01-26 04:14:30|38967.9|38927.9|38970.4|38930.4|38970.4|38930.4|38967.9|38927.9|0
1643170850000|2022-01-26 04:20:50|38967.9|38927.9|38965.4|38925.4|38967.9|38927.9|38965.4|38925.4|0
1643170860000|2022-01-26 04:21:00|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|0
1643170920000|2022-01-26 04:22:00|38960.4|38920.4|38960.4|38920.4|38960.4|38920.4|38960.4|38920.4|2
1643171000000|2022-01-26 04:23:20|38957.9|38917.9|38965.4|38925.4|38965.4|38925.4|38957.9|38917.9|4
1643171010000|2022-01-26 04:23:30|38960.4|38920.4|38960.4|38920.4|38960.4|38920.4|38960.4|38920.4|0
1643171030000|2022-01-26 04:23:50|38962.9|38922.9|38962.9|38922.9|38962.9|38922.9|38962.9|38922.9|0
1643171040000|2022-01-26 04:24:00|38965.4|38925.4|38945.4|38905.4|38965.4|38925.4|38937.9|38897.9|8
1643171120000|2022-01-26 04:25:20|38942.9|38902.9|38937.9|38897.9|38945.4|38905.4|38937.9|38897.9|6
1643171160000|2022-01-26 04:26:00|38950.4|38910.4|38950.4|38910.4|38950.4|38910.4|38950.4|38910.4|9
1643171330000|2022-01-26 04:28:50|38960.4|38920.4|38960.4|38920.4|38960.4|38920.4|38960.4|38920.4|11
1643171400000|2022-01-26 04:30:00|38962.9|38922.9|38960.4|38920.4|38965.4|38925.4|38960.4|38920.4|0
1643171470000|2022-01-26 04:31:10|||||||||5
1643171670000|2022-01-26 04:34:30|38957.9|38917.9|38957.9|38917.9|38957.9|38917.9|38957.9|38917.9|0
1643171680000|2022-01-26 04:34:40|38955.4|38915.4|38955.4|38915.4|38955.4|38915.4|38955.4|38915.4|0
1643171690000|2022-01-26 04:34:50|38957.9|38917.9|38957.9|38917.9|38957.9|38917.9|38957.9|38917.9|0
1643171700000|2022-01-26 04:35:00|38955.4|38915.4|38955.4|38915.4|38955.4|38915.4|38947.9|38907.9|3
1643171730000|2022-01-26 04:35:30|38957.9|38917.9|38957.9|38917.9|38957.9|38917.9|38957.9|38917.9|0
1643171810000|2022-01-26 04:36:50|38955.4|38915.4|38955.4|38915.4|38955.4|38915.4|38955.4|38915.4|0
1643171960000|2022-01-26 04:39:20|38952.9|38912.9|38955.4|38915.4|38955.4|38915.4|38952.9|38912.9|0
1643172110000|2022-01-26 04:41:50|38957.9|38917.9|38960.4|38920.4|38962.9|38922.9|38957.9|38917.9|1
1643172170000|2022-01-26 04:42:50|38962.9|38922.9|38962.9|38922.9|38962.9|38922.9|38962.9|38922.9|0
1643172180000|2022-01-26 04:43:00|38960.4|38920.4|38960.4|38920.4|38962.9|38922.9|38960.4|38920.4|0
1643172330000|2022-01-26 04:45:30|38962.9|38922.9|38965.4|38925.4|38965.4|38925.4|38962.9|38922.9|0
1643172620000|2022-01-26 04:50:20|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|0
1643172850000|2022-01-26 04:54:10|||||||||1
1643172930000|2022-01-26 04:55:30|38972.9|38932.9|38972.9|38932.9|38972.9|38932.9|38972.9|38932.9|3
1643172940000|2022-01-26 04:55:40|38975.4|38935.4|38975.4|38935.4|38975.4|38935.4|38975.4|38935.4|0
1643172970000|2022-01-26 04:56:10|38972.9|38932.9|38972.9|38932.9|38972.9|38932.9|38972.9|38932.9|0
1643173020000|2022-01-26 04:57:00|38975.4|38935.4|38972.9|38932.9|38975.4|38935.4|38972.9|38932.9|0
1643173050000|2022-01-26 04:57:30|||||||||1
1643173170000|2022-01-26 04:59:30|38970.4|38930.4|38972.9|38932.9|38975.4|38935.4|38970.4|38930.4|1
1643173200000|2022-01-26 05:00:00|38970.4|38930.4|38967.9|38927.9|38970.4|38930.4|38967.9|38927.9|0
1643173310000|2022-01-26 05:01:50|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|1
1643173340000|2022-01-26 05:02:20|38975.4|38935.4|38977.9|38937.9|38977.9|38937.9|38975.4|38935.4|0
1643173620000|2022-01-26 05:07:00|38982.9|38942.9|38982.9|38942.9|38982.9|38942.9|38982.9|38942.9|1
1643173660000|2022-01-26 05:07:40|38980.3|38940.3|38977.9|38937.9|38980.3|38940.3|38977.9|38937.9|0
1643173800000|2022-01-26 05:10:00|38975.3|38935.3|38975.3|38935.3|38975.3|38935.3|38975.3|38935.3|1
1643173810000|2022-01-26 05:10:10|38970.3|38930.3|38977.9|38937.9|38977.9|38937.9|38970.3|38930.3|1
1643173840000|2022-01-26 05:10:40|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|0
1643173860000|2022-01-26 05:11:00|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|0
1643173980000|2022-01-26 05:13:00|38975.4|38935.4|38975.4|38935.4|38975.4|38935.4|38975.4|38935.4|0
1643173990000|2022-01-26 05:13:10|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|0
1643174090000|2022-01-26 05:14:50|38975.4|38935.4|38975.3|38935.3|38975.4|38935.4|38975.3|38935.3|0
1643174140000|2022-01-26 05:15:40|38977.9|38937.9|38975.3|38935.3|38977.9|38937.9|38975.3|38935.3|0
1643174220000|2022-01-26 05:17:00|38972.9|38932.9|38972.9|38932.9|38972.9|38932.9|38972.9|38932.9|0
1643174230000|2022-01-26 05:17:10|38975.3|38935.3|38975.3|38935.3|38975.3|38935.3|38975.3|38935.3|0
1643174280000|2022-01-26 05:18:00|38972.9|38932.9|38975.3|38935.3|38975.3|38935.3|38972.9|38932.9|0
1643174360000|2022-01-26 05:19:20|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|0
1643174380000|2022-01-26 05:19:40|38972.9|38932.9|38975.3|38935.3|38975.3|38935.3|38972.9|38932.9|0
1643174400000|2022-01-26 05:20:00|38972.9|38932.9|38972.9|38932.9|38972.9|38932.9|38972.9|38932.9|0
1643174590000|2022-01-26 05:23:10|38970.3|38930.3|38970.3|38930.3|38970.3|38930.3|38970.3|38930.3|0
1643174610000|2022-01-26 05:23:30|38975.3|38935.3|38975.3|38935.3|38975.3|38935.3|38975.3|38935.3|1
1643174730000|2022-01-26 05:25:30|38970.3|38930.3|38970.3|38930.3|38970.3|38930.3|38970.3|38930.3|0
1643174740000|2022-01-26 05:25:40|38972.8|38932.8|38975.3|38935.3|38975.3|38935.3|38972.8|38932.8|1
1643174810000|2022-01-26 05:26:50|38972.9|38932.9|38975.3|38935.3|38975.3|38935.3|38972.9|38932.9|0
1643174860000|2022-01-26 05:27:40|38972.9|38932.9|38975.3|38935.3|38975.3|38935.3|38972.9|38932.9|0
1643174870000|2022-01-26 05:27:50|38972.9|38932.9|38975.3|38935.3|38975.3|38935.3|38972.9|38932.9|0
1643174900000|2022-01-26 05:28:20|38972.9|38932.9|38975.3|38935.3|38975.3|38935.3|38972.9|38932.9|0
1643174940000|2022-01-26 05:29:00|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|2
1643174950000|2022-01-26 05:29:10|38977.8|38937.8|38977.8|38937.8|38977.8|38937.8|38977.8|38937.8|0
1643174970000|2022-01-26 05:29:30|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|0
1643174980000|2022-01-26 05:29:40|38977.8|38937.8|38972.8|38932.8|38977.8|38937.8|38972.8|38932.8|0
1643174990000|2022-01-26 05:29:50|38975.3|38935.3|38977.8|38937.8|38977.8|38937.8|38972.8|38932.8|1
1643175000000|2022-01-26 05:30:00|38972.8|38932.8|38975.3|38935.3|38975.3|38935.3|38972.8|38932.8|1
1643175010000|2022-01-26 05:30:10|38967.8|38927.8|38967.8|38927.8|38967.8|38927.8|38967.8|38927.8|0
1643175020000|2022-01-26 05:30:20|38975.3|38935.3|38972.8|38932.8|38975.3|38935.3|38972.8|38932.8|0
1643175040000|2022-01-26 05:30:40|38980.4|38940.4|38985.4|38945.4|38987.8|38947.8|38980.4|38940.4|1
1643175050000|2022-01-26 05:30:50|38992.8|38952.8|38987.8|38947.8|38992.8|38952.8|38987.8|38947.8|1
1643175060000|2022-01-26 05:31:00|38980.4|38940.4|38980.4|38940.4|38982.8|38942.8|38980.4|38940.4|1
1643175070000|2022-01-26 05:31:10|38982.8|38942.8|38982.8|38942.8|38987.8|38947.8|38980.4|38940.4|0
1643175100000|2022-01-26 05:31:40|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|0
1643175130000|2022-01-26 05:32:10|38982.8|38942.8|38982.8|38942.8|38982.8|38942.8|38982.8|38942.8|0
1643175140000|2022-01-26 05:32:20|38980.4|38940.4|38982.8|38942.8|38982.8|38942.8|38980.4|38940.4|0
1643175150000|2022-01-26 05:32:30|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|0
1643175160000|2022-01-26 05:32:40|38977.8|38937.8|38970.4|38930.4|38977.8|38937.8|38970.4|38930.4|0
1643175170000|2022-01-26 05:32:50|38972.8|38932.8|38975.4|38935.4|38975.4|38935.4|38972.8|38932.8|2
1643175180000|2022-01-26 05:33:00|38977.8|38937.8|38977.8|38937.8|38977.8|38937.8|38977.8|38937.8|0
1643175210000|2022-01-26 05:33:30|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|0
1643175240000|2022-01-26 05:34:00|38972.9|38932.9|38980.4|38940.4|38980.4|38940.4|38972.9|38932.9|1
1643175280000|2022-01-26 05:34:40|38982.8|38942.8|38987.8|38947.8|38987.8|38947.8|38982.8|38942.8|0
1643175290000|2022-01-26 05:34:50|38985.4|38945.4|38987.8|38947.8|38987.8|38947.8|38985.4|38945.4|0
1643175300000|2022-01-26 05:35:00|38985.4|38945.4|38985.4|38945.4|38985.4|38945.4|38985.4|38945.4|0
1643175310000|2022-01-26 05:35:10|38987.8|38947.8|38987.8|38947.8|38987.8|38947.8|38987.8|38947.8|0
1643175330000|2022-01-26 05:35:30|38992.8|38952.8|38990.4|38950.4|38992.8|38952.8|38990.4|38950.4|3
1643175350000|2022-01-26 05:35:50|38992.8|38952.8|38992.8|38952.8|38992.8|38952.8|38992.8|38952.8|0
1643175360000|2022-01-26 05:36:00|38995.4|38955.4|38995.4|38955.4|38997.8|38957.8|38995.4|38955.4|1
1643175370000|2022-01-26 05:36:10|38997.9|38957.9|38995.4|38955.4|38997.9|38957.9|38995.4|38955.4|5
1643175380000|2022-01-26 05:36:20|39000.4|38960.4|39000.4|38960.4|39000.4|38960.4|39000.4|38960.4|1
1643175390000|2022-01-26 05:36:30|39005.4|38965.4|39005.4|38965.4|39005.4|38965.4|39005.4|38965.4|0
1643175400000|2022-01-26 05:36:40|39000.4|38960.4|39000.4|38960.4|39000.4|38960.4|39000.4|38960.4|1
1643175410000|2022-01-26 05:36:50|39002.8|38962.8|39000.4|38960.4|39002.8|38962.8|39000.4|38960.4|0
1643175420000|2022-01-26 05:37:00|38997.8|38957.8|39002.8|38962.8|39005.3|38965.3|38995.4|38955.4|1
1643175440000|2022-01-26 05:37:20|39000.4|38960.4|39000.4|38960.4|39000.4|38960.4|39000.4|38960.4|0
1643175480000|2022-01-26 05:38:00|39005.3|38965.3|39000.4|38960.4|39005.3|38965.3|39000.4|38960.4|0
1643175490000|2022-01-26 05:38:10|39005.4|38965.4|39005.4|38965.4|39005.4|38965.4|39005.4|38965.4|0
1643175520000|2022-01-26 05:38:40|39000.4|38960.4|39000.4|38960.4|39000.4|38960.4|39000.4|38960.4|0
1643175610000|2022-01-26 05:40:10|39005.4|38965.4|39000.4|38960.4|39005.4|38965.4|39000.4|38960.4|0
1643175770000|2022-01-26 05:42:50|38997.8|38957.8|38995.4|38955.4|38997.8|38957.8|38995.4|38955.4|5
1643175780000|2022-01-26 05:43:00|38997.8|38957.8|38997.8|38957.8|38997.8|38957.8|38997.8|38957.8|0
1643175790000|2022-01-26 05:43:10|38995.4|38955.4|38997.8|38957.8|38997.8|38957.8|38995.4|38955.4|0
1643175830000|2022-01-26 05:43:50|38995.4|38955.4|38990.4|38950.4|38995.4|38955.4|38990.4|38950.4|1
1643175840000|2022-01-26 05:44:00|38992.8|38952.8|38992.8|38952.8|38992.8|38952.8|38992.8|38952.8|0
1643175850000|2022-01-26 05:44:10|38990.4|38950.4|38990.4|38950.4|38990.4|38950.4|38990.4|38950.4|0
1643175900000|2022-01-26 05:45:00|38987.8|38947.8|38987.8|38947.8|38987.8|38947.8|38987.8|38947.8|0
1643175920000|2022-01-26 05:45:20|38982.8|38942.8|38985.3|38945.3|38985.3|38945.3|38980.3|38940.3|1
1643175930000|2022-01-26 05:45:30|38987.8|38947.8|38990.3|38950.3|38990.3|38950.3|38987.8|38947.8|0
1643175940000|2022-01-26 05:45:40|38987.8|38947.8|38987.8|38947.8|38987.8|38947.8|38987.8|38947.8|0
1643175960000|2022-01-26 05:46:00|38982.8|38942.8|38985.3|38945.3|38985.3|38945.3|38982.8|38942.8|0
1643175980000|2022-01-26 05:46:20|38982.8|38942.8|38982.8|38942.8|38982.8|38942.8|38982.8|38942.8|0
1643175990000|2022-01-26 05:46:30|38985.3|38945.3|38992.8|38952.8|38992.8|38952.8|38985.3|38945.3|1
1643176030000|2022-01-26 05:47:10|38990.4|38950.4|38990.4|38950.4|38990.4|38950.4|38990.4|38950.4|0
1643176080000|2022-01-26 05:48:00|38995.3|38955.3|38995.3|38955.3|38995.3|38955.3|38995.3|38955.3|0
1643176090000|2022-01-26 05:48:10|38992.8|38952.8|38992.8|38952.8|38992.8|38952.8|38992.8|38952.8|0
1643176100000|2022-01-26 05:48:20|38990.4|38950.4|38990.4|38950.4|38990.4|38950.4|38990.4|38950.4|0
1643176160000|2022-01-26 05:49:20|38985.4|38945.4|38987.8|38947.8|38987.8|38947.8|38985.4|38945.4|0
1643176170000|2022-01-26 05:49:30|38985.4|38945.4|38985.4|38945.4|38985.4|38945.4|38985.4|38945.4|0
1643176180000|2022-01-26 05:49:40|38987.8|38947.8|38985.3|38945.3|38987.8|38947.8|38977.8|38937.8|1
1643176200000|2022-01-26 05:50:00|38987.8|38947.8|38987.8|38947.8|38987.8|38947.8|38987.8|38947.8|0
1643176210000|2022-01-26 05:50:10|38980.4|38940.4|38982.8|38942.8|38982.8|38942.8|38980.4|38940.4|1
1643176220000|2022-01-26 05:50:20|38985.3|38945.3|38985.3|38945.3|38985.3|38945.3|38985.3|38945.3|0
1643176230000|2022-01-26 05:50:30|38982.8|38942.8|38985.3|38945.3|38985.3|38945.3|38982.8|38942.8|0
1643176240000|2022-01-26 05:50:40|38982.8|38942.8|38985.3|38945.3|38985.3|38945.3|38982.8|38942.8|0
1643176250000|2022-01-26 05:50:50|38982.8|38942.8|38980.4|38940.4|38985.3|38945.3|38980.4|38940.4|0
1643176260000|2022-01-26 05:51:00|38985.3|38945.3|38985.3|38945.3|38985.3|38945.3|38980.4|38940.4|0
1643176270000|2022-01-26 05:51:10|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|0
1643176280000|2022-01-26 05:51:20|38977.8|38937.8|38977.8|38937.8|38977.8|38937.8|38977.8|38937.8|0
1643176310000|2022-01-26 05:51:50|38975.4|38935.4|38975.4|38935.4|38975.4|38935.4|38975.4|38935.4|0
1643176320000|2022-01-26 05:52:00|38977.8|38937.8|38977.8|38937.8|38977.8|38937.8|38975.4|38935.4|1
1643176330000|2022-01-26 05:52:10|38982.8|38942.8|38980.4|38940.4|38982.8|38942.8|38980.4|38940.4|1
1643176350000|2022-01-26 05:52:30|38982.8|38942.8|38985.3|38945.3|38985.3|38945.3|38982.8|38942.8|0
1643176390000|2022-01-26 05:53:10|38987.8|38947.8|38990.3|38950.3|38990.3|38950.3|38987.8|38947.8|0
1643176400000|2022-01-26 05:53:20|38992.8|38952.8|38992.8|38952.8|38995.3|38955.3|38992.8|38952.8|1
1643176410000|2022-01-26 05:53:30|38990.4|38950.4|38992.8|38952.8|38992.8|38952.8|38990.4|38950.4|0
1643176430000|2022-01-26 05:53:50|38995.3|38955.3|39000.3|38960.3|39000.3|38960.3|38995.3|38955.3|0
1643176440000|2022-01-26 05:54:00|38997.8|38957.8|38995.3|38955.3|38997.8|38957.8|38992.8|38952.8|1
1643176460000|2022-01-26 05:54:20|38992.8|38952.8|38992.8|38952.8|38992.8|38952.8|38992.8|38952.8|0
1643176500000|2022-01-26 05:55:00|38990.3|38950.3|38990.3|38950.3|38992.8|38952.8|38990.3|38950.3|1
1643176510000|2022-01-26 05:55:10|38987.8|38947.8|38990.3|38950.3|38990.3|38950.3|38987.8|38947.8|10
1643176520000|2022-01-26 05:55:20|38995.3|38955.3|38997.8|38957.8|38997.8|38957.8|38992.8|38952.8|0
1643176530000|2022-01-26 05:55:30|39000.3|38960.3|38997.8|38957.8|39000.3|38960.3|38997.8|38957.8|0
1643176550000|2022-01-26 05:55:50|39000.3|38960.3|38997.8|38957.8|39000.3|38960.3|38997.8|38957.8|0
1643176560000|2022-01-26 05:56:00|39000.3|38960.3|39000.3|38960.3|39000.3|38960.3|39000.3|38960.3|0
1643176570000|2022-01-26 05:56:10|38997.8|38957.8|38997.8|38957.8|38997.8|38957.8|38997.8|38957.8|0
1643176590000|2022-01-26 05:56:30|39000.3|38960.3|39005.3|38965.3|39005.3|38965.3|39000.3|38960.3|2
1643176670000|2022-01-26 05:57:50|39012.8|38972.8|39010.3|38970.3|39017.8|38977.8|39010.3|38970.3|2
1643176700000|2022-01-26 05:58:20|39012.8|38972.8|39010.3|38970.3|39012.8|38972.8|39010.3|38970.3|0
1643176710000|2022-01-26 05:58:30|39012.9|38972.9|39010.3|38970.3|39017.8|38977.8|39010.3|38970.3|2
1643176720000|2022-01-26 05:58:40|39012.9|38972.9|39010.3|38970.3|39012.9|38972.9|39010.3|38970.3|1
1643176740000|2022-01-26 05:59:00|39012.8|38972.8|39012.8|38972.8|39012.8|38972.8|39012.8|38972.8|0
1643176750000|2022-01-26 05:59:10|39010.3|38970.3|39010.3|38970.3|39010.3|38970.3|39010.3|38970.3|0
1643176800000|2022-01-26 06:00:00|39007.8|38967.8|39007.8|38967.8|39007.8|38967.8|39007.8|38967.8|0
1643176820000|2022-01-26 06:00:20|39005.3|38965.3|39000.3|38960.3|39005.3|38965.3|39000.3|38960.3|3
1643176830000|2022-01-26 06:00:30|39002.9|38962.9|39005.3|38965.3|39005.3|38965.3|39002.9|38962.9|0
1643176840000|2022-01-26 06:00:40|39002.9|38962.9|38997.8|38957.8|39002.9|38962.9|38997.8|38957.8|1
1643176850000|2022-01-26 06:00:50|38995.3|38955.3|38997.8|38957.8|38997.8|38957.8|38995.3|38955.3|1
1643176880000|2022-01-26 06:01:20|38995.3|38955.3|38995.3|38955.3|38995.3|38955.3|38995.3|38955.3|1
1643176890000|2022-01-26 06:01:30|38990.3|38950.3|38997.8|38957.8|38997.8|38957.8|38990.3|38950.3|0
1643176900000|2022-01-26 06:01:40|38995.3|38955.3|39002.8|38962.8|39002.8|38962.8|38995.3|38955.3|0
1643176910000|2022-01-26 06:01:50|39000.3|38960.3|39000.3|38960.3|39000.3|38960.3|39000.3|38960.3|0
1643176920000|2022-01-26 06:02:00|38995.3|38955.3|38992.8|38952.8|38995.3|38955.3|38992.8|38952.8|1
1643176930000|2022-01-26 06:02:10|38995.3|38955.3|38995.3|38955.3|38995.3|38955.3|38995.3|38955.3|0
1643176940000|2022-01-26 06:02:20|38997.8|38957.8|38997.8|38957.8|38997.8|38957.8|38997.8|38957.8|0
1643176960000|2022-01-26 06:02:40|38990.3|38950.3|38995.3|38955.3|38995.3|38955.3|38987.8|38947.8|1
1643176970000|2022-01-26 06:02:50|38997.8|38957.8|38997.8|38957.8|38997.8|38957.8|38997.8|38957.8|0
1643177000000|2022-01-26 06:03:20|39005.3|38965.3|39005.3|38965.3|39005.3|38965.3|39005.3|38965.3|3
1643177010000|2022-01-26 06:03:30|39007.8|38967.8|39007.8|38967.8|39007.8|38967.8|39007.8|38967.8|0
1643177020000|2022-01-26 06:03:40|39005.3|38965.3|39005.3|38965.3|39005.3|38965.3|39005.3|38965.3|0
1643177040000|2022-01-26 06:04:00|39002.8|38962.8|39005.3|38965.3|39007.8|38967.8|39002.8|38962.8|1
1643177050000|2022-01-26 06:04:10|39007.8|38967.8|39007.8|38967.8|39007.8|38967.8|39007.8|38967.8|0
1643177070000|2022-01-26 06:04:30|39000.3|38960.3|39000.3|38960.3|39000.3|38960.3|39000.3|38960.3|1
1643177080000|2022-01-26 06:04:40|38997.8|38957.8|38997.8|38957.8|38997.8|38957.8|38997.8|38957.8|0
1643177100000|2022-01-26 06:05:00|39000.3|38960.3|39000.3|38960.3|39000.3|38960.3|39000.3|38960.3|0
1643177210000|2022-01-26 06:06:50|39005.3|38965.3|39005.3|38965.3|39005.3|38965.3|39005.3|38965.3|0
1643177220000|2022-01-26 06:07:00|39002.8|38962.8|39002.8|38962.8|39002.8|38962.8|39002.8|38962.8|0
1643177230000|2022-01-26 06:07:10|39005.3|38965.3|39005.3|38965.3|39005.3|38965.3|39005.3|38965.3|0
1643177250000|2022-01-26 06:07:30|39007.8|38967.8|39007.8|38967.8|39007.8|38967.8|39007.8|38967.8|0
1643177300000|2022-01-26 06:08:20|39015.3|38975.3|39015.3|38975.3|39015.3|38975.3|39015.3|38975.3|0
1643177310000|2022-01-26 06:08:30|39017.8|38977.8|39017.8|38977.8|39017.8|38977.8|39017.8|38977.8|0
1643177390000|2022-01-26 06:09:50|39022.8|38982.8|39027.8|38987.8|39027.8|38987.8|39022.8|38982.8|1
1643177400000|2022-01-26 06:10:00|39025.3|38985.3|39025.3|38985.3|39025.3|38985.3|39025.3|38985.3|0
1643177410000|2022-01-26 06:10:10|39027.8|38987.8|39027.8|38987.8|39027.8|38987.8|39027.8|38987.8|0
1643177450000|2022-01-26 06:10:50|39032.8|38992.8|39032.8|38992.8|39032.8|38992.8|39032.8|38992.8|1
1643177460000|2022-01-26 06:11:00|39027.8|38987.8|39030.3|38990.3|39030.3|38990.3|39027.8|38987.8|0
1643177470000|2022-01-26 06:11:10|39032.8|38992.8|39032.8|38992.8|39032.8|38992.8|39032.8|38992.8|0
1643177490000|2022-01-26 06:11:30|39035.3|38995.3|39035.3|38995.3|39035.3|38995.3|39035.3|38995.3|0
1643177500000|2022-01-26 06:11:40|39032.8|38992.8|39032.8|38992.8|39032.8|38992.8|39032.8|38992.8|0
1643177510000|2022-01-26 06:11:50|39035.3|38995.3|39032.8|38992.8|39035.3|38995.3|39032.8|38992.8|0
1643177520000|2022-01-26 06:12:00|39035.3|38995.3|39037.8|38997.8|39037.8|38997.8|39035.3|38995.3|12
1643177540000|2022-01-26 06:12:20|39040.3|39000.3|39037.8|38997.8|39040.3|39000.3|39037.8|38997.8|1
1643177570000|2022-01-26 06:12:50|39040.3|39000.3|39040.3|39000.3|39040.3|39000.3|39040.3|39000.3|0
1643177580000|2022-01-26 06:13:00|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|0
1643177590000|2022-01-26 06:13:10|39042.8|39002.8|39042.8|39002.8|39042.8|39002.8|39042.8|39002.8|0
1643177620000|2022-01-26 06:13:40|39040.3|39000.3|39037.8|38997.8|39040.3|39000.3|39037.8|38997.8|0
1643177630000|2022-01-26 06:13:50|39042.8|39002.8|39042.8|39002.8|39042.8|39002.8|39042.8|39002.8|0
1643177640000|2022-01-26 06:14:00|39040.3|39000.3|39040.3|39000.3|39040.3|39000.3|39037.8|38997.8|0
1643177650000|2022-01-26 06:14:10|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|0
1643177680000|2022-01-26 06:14:40|39040.3|39000.3|39040.3|39000.3|39040.3|39000.3|39037.8|38997.8|1
1643177720000|2022-01-26 06:15:20|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|0
1643177730000|2022-01-26 06:15:30|39035.3|38995.3|39035.3|38995.3|39035.3|38995.3|39035.3|38995.3|0
1643177750000|2022-01-26 06:15:50|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|0
1643177760000|2022-01-26 06:16:00|39035.3|38995.3|39037.8|38997.8|39037.8|38997.8|39035.3|38995.3|0
1643177770000|2022-01-26 06:16:10|39035.3|38995.3|39035.3|38995.3|39035.3|38995.3|39035.3|38995.3|0
1643177780000|2022-01-26 06:16:20|39027.8|38987.8|39030.3|38990.3|39030.3|38990.3|39027.8|38987.8|1
1643177800000|2022-01-26 06:16:40|39025.3|38985.3|39025.3|38985.3|39025.3|38985.3|39025.3|38985.3|0
1643177820000|2022-01-26 06:17:00|39020.3|38980.3|39020.3|38980.3|39020.3|38980.3|39020.3|38980.3|2
1643177900000|2022-01-26 06:18:20|39027.8|38987.8|39027.8|38987.8|39027.8|38987.8|39027.8|38987.8|2
1643177990000|2022-01-26 06:19:50|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|1
1643178080000|2022-01-26 06:21:20|39040.3|39000.3|39040.3|39000.3|39040.3|39000.3|39040.3|39000.3|0
1643178120000|2022-01-26 06:22:00|39037.8|38997.8|39040.3|39000.3|39040.3|39000.3|39037.8|38997.8|0
1643178130000|2022-01-26 06:22:10|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|0
1643178170000|2022-01-26 06:22:50|39042.8|39002.8|39042.8|39002.8|39042.8|39002.8|39042.8|39002.8|0
1643178180000|2022-01-26 06:23:00|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|0
1643178190000|2022-01-26 06:23:10|39050.3|39010.3|39052.8|39012.8|39052.8|39012.8|39050.3|39010.3|5
1643178210000|2022-01-26 06:23:30|39047.8|39007.8|39047.8|39007.8|39047.8|39007.8|39047.8|39007.8|0
1643178220000|2022-01-26 06:23:40|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|0
1643178270000|2022-01-26 06:24:30|39047.8|39007.8|39047.8|39007.8|39047.8|39007.8|39047.8|39007.8|0
1643178300000|2022-01-26 06:25:00|39057.8|39017.8|39057.8|39017.8|39065.3|39025.3|39057.8|39017.8|8
1643178400000|2022-01-26 06:26:40|39052.8|39012.8|39050.3|39010.3|39052.8|39012.8|39050.3|39010.3|1
1643178410000|2022-01-26 06:26:50|39052.8|39012.8|39055.3|39015.3|39055.3|39015.3|39052.8|39012.8|1
1643178450000|2022-01-26 06:27:30|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|0
1643178460000|2022-01-26 06:27:40|39065.3|39025.3|39060.3|39020.3|39065.3|39025.3|39060.3|39020.3|1
1643178470000|2022-01-26 06:27:50|39062.8|39022.8|39062.8|39022.8|39062.8|39022.8|39062.8|39022.8|1
1643178520000|2022-01-26 06:28:40|39065.3|39025.3|39067.8|39027.8|39067.8|39027.8|39065.3|39025.3|0
1643178530000|2022-01-26 06:28:50|39065.3|39025.3|39062.8|39022.8|39065.3|39025.3|39060.3|39020.3|1
1643178550000|2022-01-26 06:29:10|39065.3|39025.3|39065.3|39025.3|39065.3|39025.3|39062.8|39022.8|1
1643178570000|2022-01-26 06:29:30|39062.8|39022.8|39062.8|39022.8|39062.8|39022.8|39062.8|39022.8|0
1643178580000|2022-01-26 06:29:40|39060.3|39020.3|39065.3|39025.3|39065.3|39025.3|39060.3|39020.3|1
1643178600000|2022-01-26 06:30:00|39067.8|39027.8|39067.8|39027.8|39067.8|39027.8|39067.8|39027.8|1
1643178620000|2022-01-26 06:30:20|39070.3|39030.3|39067.8|39027.8|39070.3|39030.3|39065.3|39025.3|1
1643178660000|2022-01-26 06:31:00|39062.8|39022.8|39067.8|39027.8|39067.8|39027.8|39062.8|39022.8|1
1643178690000|2022-01-26 06:31:30|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|1
1643178700000|2022-01-26 06:31:40|39055.3|39015.3|39055.3|39015.3|39055.3|39015.3|39055.3|39015.3|1
1643178710000|2022-01-26 06:31:50|39050.3|39010.3|39055.3|39015.3|39055.3|39015.3|39050.3|39010.3|1
1643178780000|2022-01-26 06:33:00|39057.8|39017.8|39060.3|39020.3|39060.3|39020.3|39057.8|39017.8|5
1643178790000|2022-01-26 06:33:10|39062.8|39022.8|39065.3|39025.3|39065.3|39025.3|39062.8|39022.8|0
1643178880000|2022-01-26 06:34:40|39060.3|39020.3|39057.8|39017.8|39060.3|39020.3|39057.8|39017.8|1
1643178900000|2022-01-26 06:35:00|39062.8|39022.8|39062.8|39022.8|39062.8|39022.8|39062.8|39022.8|1
1643178910000|2022-01-26 06:35:10|39060.3|39020.3|39062.8|39022.8|39062.8|39022.8|39057.8|39017.8|1
1643178920000|2022-01-26 06:35:20|39060.3|39020.3|39070.3|39030.3|39070.3|39030.3|39060.3|39020.3|0
1643178930000|2022-01-26 06:35:30|39067.8|39027.8|39065.3|39025.3|39067.8|39027.8|39065.3|39025.3|0
1643178960000|2022-01-26 06:36:00|39062.8|39022.8|39065.3|39025.3|39072.8|39032.8|39060.3|39020.3|3
1643178970000|2022-01-26 06:36:10|39070.3|39030.3|39070.3|39030.3|39070.3|39030.3|39070.3|39030.3|0
1643179010000|2022-01-26 06:36:50|39075.3|39035.3|39065.3|39025.3|39075.3|39035.3|39065.3|39025.3|12
1643179020000|2022-01-26 06:37:00|39067.8|39027.8|39070.3|39030.3|39070.3|39030.3|39067.8|39027.8|2
1643179040000|2022-01-26 06:37:20|39067.8|39027.8|39070.3|39030.3|39070.3|39030.3|39067.8|39027.8|0
1643179050000|2022-01-26 06:37:30|39062.8|39022.8|39062.8|39022.8|39065.3|39025.3|39062.8|39022.8|0
1643179060000|2022-01-26 06:37:40|39060.3|39020.3|39067.8|39027.8|39067.8|39027.8|39060.3|39020.3|1
1643179070000|2022-01-26 06:37:50|39075.3|39035.3|39075.3|39035.3|39075.3|39035.3|39075.3|39035.3|1
1643179090000|2022-01-26 06:38:10|39072.8|39032.8|39072.8|39032.8|39072.8|39032.8|39072.8|39032.8|2
1643179110000|2022-01-26 06:38:30|39070.3|39030.3|39070.3|39030.3|39070.3|39030.3|39070.3|39030.3|0
1643179120000|2022-01-26 06:38:40|39072.8|39032.8|39075.3|39035.3|39075.3|39035.3|39072.8|39032.8|0
1643179130000|2022-01-26 06:38:50|39072.8|39032.8|39072.8|39032.8|39072.8|39032.8|39072.8|39032.8|0
1643179140000|2022-01-26 06:39:00|39070.3|39030.3|39070.3|39030.3|39070.3|39030.3|39070.3|39030.3|0
1643179150000|2022-01-26 06:39:10|39067.8|39027.8|39075.3|39035.3|39075.3|39035.3|39067.8|39027.8|2
1643179170000|2022-01-26 06:39:30|39072.8|39032.8|39072.8|39032.8|39072.8|39032.8|39072.8|39032.8|0
1643179190000|2022-01-26 06:39:50|39075.3|39035.3|39075.3|39035.3|39075.3|39035.3|39075.3|39035.3|2
1643179200000|2022-01-26 06:40:00|39072.8|39032.8|39067.8|39027.8|39080.3|39040.3|39065.3|39025.3|2
1643179230000|2022-01-26 06:40:30|39065.3|39025.3|39065.3|39025.3|39065.3|39025.3|39065.3|39025.3|0
1643179250000|2022-01-26 06:40:50|39067.8|39027.8|39067.8|39027.8|39067.8|39027.8|39067.8|39027.8|0
1643179260000|2022-01-26 06:41:00|39065.3|39025.3|39065.3|39025.3|39065.3|39025.3|39065.3|39025.3|0
1643179270000|2022-01-26 06:41:10|39067.8|39027.8|39067.8|39027.8|39067.8|39027.8|39067.8|39027.8|0
1643179280000|2022-01-26 06:41:20|39070.3|39030.3|39067.8|39027.8|39070.3|39030.3|39067.8|39027.8|0
1643179290000|2022-01-26 06:41:30|39077.8|39037.8|39077.8|39037.8|39082.8|39042.8|39077.8|39037.8|2
1643179300000|2022-01-26 06:41:40|39080.3|39040.3|39080.3|39040.3|39082.8|39042.8|39077.8|39037.8|4
1643179340000|2022-01-26 06:42:20|39075.3|39035.3|39075.3|39035.3|39075.3|39035.3|39075.3|39035.3|0
1643179350000|2022-01-26 06:42:30|39077.8|39037.8|39080.3|39040.3|39080.3|39040.3|39077.8|39037.8|0
1643179400000|2022-01-26 06:43:20|39085.3|39045.3|39080.3|39040.3|39085.3|39045.3|39080.3|39040.3|0
1643179440000|2022-01-26 06:44:00|39082.8|39042.8|39082.8|39042.8|39082.8|39042.8|39082.8|39042.8|0
1643179450000|2022-01-26 06:44:10|39080.3|39040.3|39080.3|39040.3|39080.3|39040.3|39080.3|39040.3|0
1643179460000|2022-01-26 06:44:20|39082.8|39042.8|39087.8|39047.8|39087.8|39047.8|39082.8|39042.8|0
1643179470000|2022-01-26 06:44:30|39090.3|39050.3|39090.3|39050.3|39090.3|39050.3|39090.3|39050.3|3
1643179500000|2022-01-26 06:45:00|39092.8|39052.8|39090.3|39050.3|39097.8|39057.8|39090.3|39050.3|3
1643179510000|2022-01-26 06:45:10|39087.8|39047.8|39087.8|39047.8|39087.8|39047.8|39087.8|39047.8|0
1643179520000|2022-01-26 06:45:20|39085.3|39045.3|39082.8|39042.8|39085.3|39045.3|39080.3|39040.3|2
1643179530000|2022-01-26 06:45:30|39080.3|39040.3|39080.3|39040.3|39080.3|39040.3|39080.3|39040.3|0
1643179540000|2022-01-26 06:45:40|39082.8|39042.8|39090.3|39050.3|39090.3|39050.3|39082.8|39042.8|1
1643179550000|2022-01-26 06:45:50|39087.8|39047.8|39087.8|39047.8|39087.8|39047.8|39087.8|39047.8|0
1643179560000|2022-01-26 06:46:00|39082.8|39042.8|39082.8|39042.8|39082.8|39042.8|39082.8|39042.8|0
1643179570000|2022-01-26 06:46:10|39085.3|39045.3|39082.8|39042.8|39085.3|39045.3|39082.8|39042.8|0
1643179580000|2022-01-26 06:46:20|39085.3|39045.3|39082.8|39042.8|39085.3|39045.3|39082.8|39042.8|0
1643179590000|2022-01-26 06:46:30|39085.3|39045.3|39082.8|39042.8|39085.3|39045.3|39082.8|39042.8|0
1643179600000|2022-01-26 06:46:40|39085.3|39045.3|39085.3|39045.3|39085.3|39045.3|39085.3|39045.3|0
1643179610000|2022-01-26 06:46:50|39087.8|39047.8|39087.8|39047.8|39087.8|39047.8|39087.8|39047.8|0
1643179630000|2022-01-26 06:47:10|39090.3|39050.3|39090.3|39050.3|39090.3|39050.3|39090.3|39050.3|0
1643179640000|2022-01-26 06:47:20|39092.8|39052.8|39090.3|39050.3|39092.8|39052.8|39090.3|39050.3|0
1643179660000|2022-01-26 06:47:40|39095.3|39055.3|39090.3|39050.3|39095.3|39055.3|39090.3|39050.3|0
1643179670000|2022-01-26 06:47:50|39087.8|39047.8|39087.8|39047.8|39087.8|39047.8|39087.8|39047.8|0
1643179680000|2022-01-26 06:48:00|39090.3|39050.3|39090.3|39050.3|39090.3|39050.3|39090.3|39050.3|0
1643179690000|2022-01-26 06:48:10|39087.8|39047.8|39087.8|39047.8|39087.8|39047.8|39087.8|39047.8|0
1643179710000|2022-01-26 06:48:30|39082.8|39042.8|39082.8|39042.8|39082.8|39042.8|39082.8|39042.8|0
1643179720000|2022-01-26 06:48:40|39080.3|39040.3|39085.3|39045.3|39085.3|39045.3|39077.8|39037.8|1
1643179730000|2022-01-26 06:48:50|39087.8|39047.8|39077.8|39037.8|39087.8|39047.8|39077.8|39037.8|2
1643179740000|2022-01-26 06:49:00|39072.8|39032.8|39072.8|39032.8|39072.8|39032.8|39072.8|39032.8|1
1643179750000|2022-01-26 06:49:10|39075.3|39035.3|39075.3|39035.3|39075.3|39035.3|39075.3|39035.3|0
1643179760000|2022-01-26 06:49:20|39077.8|39037.8|39077.8|39037.8|39077.8|39037.8|39077.8|39037.8|0
1643179790000|2022-01-26 06:49:50|39080.3|39040.3|39077.8|39037.8|39080.3|39040.3|39077.8|39037.8|0
1643179800000|2022-01-26 06:50:00|39080.3|39040.3|39077.8|39037.8|39080.3|39040.3|39077.8|39037.8|0
1643179860000|2022-01-26 06:51:00|39072.8|39032.8|39070.3|39030.3|39072.8|39032.8|39070.3|39030.3|2
1643179870000|2022-01-26 06:51:10|39067.8|39027.8|39067.8|39027.8|39067.8|39027.8|39067.8|39027.8|0
1643179880000|2022-01-26 06:51:20|39070.3|39030.3|39080.3|39040.3|39080.3|39040.3|39070.3|39030.3|1
1643179890000|2022-01-26 06:51:30|39077.8|39037.8|39077.8|39037.8|39080.3|39040.3|39077.8|39037.8|0
1643179910000|2022-01-26 06:51:50|39080.3|39040.3|39080.3|39040.3|39080.3|39040.3|39080.3|39040.3|0
1643179920000|2022-01-26 06:52:00|39090.3|39050.3|39087.8|39047.8|39090.3|39050.3|39085.3|39045.3|1
1643179930000|2022-01-26 06:52:10|39090.3|39050.3|39090.3|39050.3|39090.3|39050.3|39087.8|39047.8|0
1643179940000|2022-01-26 06:52:20|39092.8|39052.8|39090.3|39050.3|39092.8|39052.8|39090.3|39050.3|1
1643179950000|2022-01-26 06:52:30|39087.8|39047.8|39087.8|39047.8|39087.8|39047.8|39087.8|39047.8|0
1643179960000|2022-01-26 06:52:40|39090.3|39050.3|39090.3|39050.3|39090.3|39050.3|39090.3|39050.3|1
1643179980000|2022-01-26 06:53:00|39087.8|39047.8|39075.3|39035.3|39087.8|39047.8|39072.8|39032.8|1
1643179990000|2022-01-26 06:53:10|39070.3|39030.3|39067.8|39027.8|39070.3|39030.3|39067.8|39027.8|0
1643180000000|2022-01-26 06:53:20|39065.3|39025.3|39057.8|39017.8|39065.3|39025.3|39057.8|39017.8|3
1643180020000|2022-01-26 06:53:40|39060.3|39020.3|39060.3|39020.3|39060.3|39020.3|39060.3|39020.3|0
1643180030000|2022-01-26 06:53:50|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|0
1643180040000|2022-01-26 06:54:00|39060.3|39020.3|39065.3|39025.3|39065.3|39025.3|39060.3|39020.3|1
1643180050000|2022-01-26 06:54:10|39062.8|39022.8|39057.8|39017.8|39062.8|39022.8|39057.8|39017.8|0
1643180100000|2022-01-26 06:55:00|||||||||1
1643180130000|2022-01-26 06:55:30|39052.8|39012.8|39050.3|39010.3|39055.3|39015.3|39050.3|39010.3|2
1643180140000|2022-01-26 06:55:40|39047.8|39007.8|39057.8|39017.8|39057.8|39017.8|39047.8|39007.8|1
1643180170000|2022-01-26 06:56:10|39055.3|39015.3|39055.3|39015.3|39055.3|39015.3|39055.3|39015.3|0
1643180180000|2022-01-26 06:56:20|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|0
1643180210000|2022-01-26 06:56:50|39055.3|39015.3|39047.8|39007.8|39055.3|39015.3|39047.8|39007.8|3
1643180250000|2022-01-26 06:57:30|39055.3|39015.3|39055.3|39015.3|39055.3|39015.3|39055.3|39015.3|2
1643180300000|2022-01-26 06:58:20|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|0
1643180310000|2022-01-26 06:58:30|39055.3|39015.3|39055.3|39015.3|39055.3|39015.3|39050.3|39010.3|0
1643180360000|2022-01-26 06:59:20|39052.8|39012.8|39055.3|39015.3|39055.3|39015.3|39047.8|39007.8|7
1643180380000|2022-01-26 06:59:40|39050.3|39010.3|39050.3|39010.3|39050.3|39010.3|39050.3|39010.3|3
1643180390000|2022-01-26 06:59:50|39052.8|39012.8|39047.8|39007.8|39052.8|39012.8|39047.8|39007.8|0
1643180400000|2022-01-26 07:00:00|39055.3|39015.3|39070.3|39030.3|39070.3|39030.3|39055.3|39015.3|1
1643180410000|2022-01-26 07:00:10|39067.8|39027.8|39065.3|39025.3|39067.8|39027.8|39060.3|39020.3|0
1643180440000|2022-01-26 07:00:40|39060.3|39020.3|39060.3|39020.3|39060.3|39020.3|39060.3|39020.3|0
1643180450000|2022-01-26 07:00:50|39065.3|39025.3|39062.8|39022.8|39067.8|39027.8|39062.8|39022.8|8
1643180460000|2022-01-26 07:01:00|39065.3|39025.3|39062.8|39022.8|39065.3|39025.3|39062.8|39022.8|0
1643180470000|2022-01-26 07:01:10|39065.3|39025.3|39067.8|39027.8|39067.8|39027.8|39065.3|39025.3|0
1643180480000|2022-01-26 07:01:20|39065.3|39025.3|39065.3|39025.3|39065.3|39025.3|39065.3|39025.3|1
1643180490000|2022-01-26 07:01:30|39067.8|39027.8|39070.3|39030.3|39070.3|39030.3|39067.8|39027.8|0
1643180510000|2022-01-26 07:01:50|39067.8|39027.8|39067.8|39027.8|39067.8|39027.8|39067.8|39027.8|0
1643180520000|2022-01-26 07:02:00|39062.8|39022.8|39062.8|39022.8|39062.8|39022.8|39062.8|39022.8|0
1643180530000|2022-01-26 07:02:10|39065.3|39025.3|39062.8|39022.8|39065.3|39025.3|39062.8|39022.8|0
1643180540000|2022-01-26 07:02:20|39065.3|39025.3|39057.8|39017.8|39065.3|39025.3|39055.3|39015.3|0
1643180560000|2022-01-26 07:02:40|39055.2|39015.2|39055.2|39015.2|39055.2|39015.2|39055.2|39015.2|0
1643180570000|2022-01-26 07:02:50|39052.7|39012.7|39050.2|39010.2|39052.7|39012.7|39050.2|39010.2|0
1643180580000|2022-01-26 07:03:00|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|39055.2|39015.2|1
1643180600000|2022-01-26 07:03:20|39060.2|39020.2|39067.8|39027.8|39067.8|39027.8|39060.2|39020.2|0
1643180610000|2022-01-26 07:03:30|39065.2|39025.2|39057.8|39017.8|39065.2|39025.2|39057.8|39017.8|1
1643180620000|2022-01-26 07:03:40|39060.2|39020.2|39065.2|39025.2|39067.8|39027.8|39060.2|39020.2|1
1643180640000|2022-01-26 07:04:00|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|0
1643180660000|2022-01-26 07:04:20|39060.2|39020.2|39065.2|39025.2|39065.2|39025.2|39057.8|39017.8|2
1643180680000|2022-01-26 07:04:40|39067.8|39027.8|39067.8|39027.8|39070.2|39030.2|39067.8|39027.8|0
1643180770000|2022-01-26 07:06:10|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|3
1643180780000|2022-01-26 07:06:20|39060.2|39020.2|39057.8|39017.8|39060.2|39020.2|39057.8|39017.8|0
1643180790000|2022-01-26 07:06:30|39060.2|39020.2|39057.8|39017.8|39060.2|39020.2|39057.8|39017.8|0
1643180800000|2022-01-26 07:06:40|39055.2|39015.2|39050.2|39010.2|39055.2|39015.2|39050.2|39010.2|0
1643180830000|2022-01-26 07:07:10|39047.8|39007.8|39050.2|39010.2|39050.2|39010.2|39047.8|39007.8|0
1643180860000|2022-01-26 07:07:40|39047.8|39007.8|39047.8|39007.8|39050.2|39010.2|39047.8|39007.8|0
1643180870000|2022-01-26 07:07:50|39050.2|39010.2|39047.8|39007.8|39050.2|39010.2|39047.8|39007.8|0
1643180880000|2022-01-26 07:08:00|39050.2|39010.2|39050.2|39010.2|39050.2|39010.2|39050.2|39010.2|0
1643180900000|2022-01-26 07:08:20|||||||||1
1643180910000|2022-01-26 07:08:30|39047.8|39007.8|39047.8|39007.8|39047.8|39007.8|39047.8|39007.8|0
1643180950000|2022-01-26 07:09:10|39045.3|39005.3|39047.8|39007.8|39047.8|39007.8|39045.3|39005.3|0
1643180960000|2022-01-26 07:09:20|39045.3|39005.3|39047.8|39007.8|39047.8|39007.8|39045.3|39005.3|0
1643180980000|2022-01-26 07:09:40|||||||||1
1643181000000|2022-01-26 07:10:00|39045.3|39005.3|39047.8|39007.8|39047.8|39007.8|39042.8|39002.8|0
1643181010000|2022-01-26 07:10:10|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|0
1643181020000|2022-01-26 07:10:20|39047.8|39007.8|39047.8|39007.8|39047.8|39007.8|39047.8|39007.8|0
1643181050000|2022-01-26 07:10:50|39045.2|39005.2|39045.2|39005.2|39047.8|39007.8|39042.7|39002.7|3
1643181060000|2022-01-26 07:11:00|39042.8|39002.8|39042.8|39002.8|39042.8|39002.8|39042.8|39002.8|0
1643181070000|2022-01-26 07:11:10|39045.2|39005.2|39045.2|39005.2|39045.2|39005.2|39042.8|39002.8|0
1643181100000|2022-01-26 07:11:40|39042.8|39002.8|39042.8|39002.8|39042.8|39002.8|39042.8|39002.8|0
1643181110000|2022-01-26 07:11:50|39045.2|39005.2|39045.2|39005.2|39045.2|39005.2|39045.2|39005.2|0
1643181130000|2022-01-26 07:12:10|39042.8|39002.8|39045.2|39005.2|39045.2|39005.2|39042.8|39002.8|0
1643181160000|2022-01-26 07:12:40|39042.8|39002.8|39042.8|39002.8|39042.8|39002.8|39042.8|39002.8|0
1643181170000|2022-01-26 07:12:50|39045.2|39005.2|39045.2|39005.2|39045.2|39005.2|39045.2|39005.2|0
1643181180000|2022-01-26 07:13:00|39042.8|39002.8|39047.8|39007.8|39047.8|39007.8|39042.8|39002.8|0
1643181190000|2022-01-26 07:13:10|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|0
1643181200000|2022-01-26 07:13:20|39047.8|39007.8|39047.8|39007.8|39047.8|39007.8|39047.8|39007.8|0
1643181210000|2022-01-26 07:13:30|39050.2|39010.2|39050.2|39010.2|39050.2|39010.2|39050.2|39010.2|0
1643181220000|2022-01-26 07:13:40|39055.2|39015.2|39055.2|39015.2|39055.2|39015.2|39055.2|39015.2|1
1643181230000|2022-01-26 07:13:50|39052.8|39012.8|39052.8|39012.8|39052.8|39012.8|39052.8|39012.8|0
1643181240000|2022-01-26 07:14:00|39057.8|39017.8|39062.8|39022.8|39062.8|39022.8|39057.8|39017.8|0
1643181250000|2022-01-26 07:14:10|39060.3|39020.3|39060.3|39020.3|39062.8|39022.8|39060.3|39020.3|0
1643181290000|2022-01-26 07:14:50|39062.8|39022.8|39060.3|39020.3|39062.8|39022.8|39060.3|39020.3|0
1643181300000|2022-01-26 07:15:00|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|39055.3|39015.3|2
1643181330000|2022-01-26 07:15:30|39055.3|39015.3|39057.8|39017.8|39057.8|39017.8|39055.3|39015.3|0
1643181360000|2022-01-26 07:16:00|39055.3|39015.3|39055.2|39015.2|39055.3|39015.3|39055.2|39015.2|2
1643181370000|2022-01-26 07:16:10|39052.8|39012.8|39052.8|39012.8|39052.8|39012.8|39052.8|39012.8|0
1643181390000|2022-01-26 07:16:30|39050.2|39010.2|39047.8|39007.8|39050.2|39010.2|39047.8|39007.8|0
1643181440000|2022-01-26 07:17:20|||||||||1
1643181450000|2022-01-26 07:17:30|39045.2|39005.2|39042.8|39002.8|39045.2|39005.2|39042.8|39002.8|0
1643181480000|2022-01-26 07:18:00|39040.2|39000.2|39037.8|38997.8|39040.2|39000.2|39037.8|38997.8|0
1643181540000|2022-01-26 07:19:00|39040.2|39000.2|39040.2|39000.2|39040.2|39000.2|39037.8|38997.8|0
1643181550000|2022-01-26 07:19:10|||||||||1
1643181580000|2022-01-26 07:19:40|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|0
1643181660000|2022-01-26 07:21:00|39040.2|39000.2|39045.2|39005.2|39045.2|39005.2|39037.8|38997.8|1
1643181670000|2022-01-26 07:21:10|39042.8|39002.8|39045.2|39005.2|39045.2|39005.2|39042.8|39002.8|0
1643181690000|2022-01-26 07:21:30|39042.8|39002.8|39045.2|39005.2|39045.2|39005.2|39042.8|39002.8|0
1643181720000|2022-01-26 07:22:00|39047.8|39007.8|39047.8|39007.8|39047.8|39007.8|39047.8|39007.8|0
1643181740000|2022-01-26 07:22:20|39050.2|39010.2|39050.2|39010.2|39050.2|39010.2|39050.2|39010.2|0
1643181750000|2022-01-26 07:22:30|39052.7|39012.7|39055.2|39015.2|39055.2|39015.2|39052.7|39012.7|0
1643181780000|2022-01-26 07:23:00|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|0
1643181820000|2022-01-26 07:23:40|39055.3|39015.3|39055.3|39015.3|39057.7|39017.7|39055.3|39015.3|0
1643181830000|2022-01-26 07:23:50|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|39055.3|39015.3|0
1643181840000|2022-01-26 07:24:00|39055.3|39015.3|39057.7|39017.7|39057.7|39017.7|39055.3|39015.3|0
1643181870000|2022-01-26 07:24:30|39055.3|39015.3|39057.7|39017.7|39057.7|39017.7|39055.3|39015.3|0
1643181890000|2022-01-26 07:24:50|39055.3|39015.3|39052.7|39012.7|39055.3|39015.3|39047.7|39007.7|2
1643181900000|2022-01-26 07:25:00|39050.3|39010.3|39050.3|39010.3|39052.7|39012.7|39050.3|39010.3|0
1643181910000|2022-01-26 07:25:10|39052.7|39012.7|39055.2|39015.2|39055.2|39015.2|39052.7|39012.7|0
1643181920000|2022-01-26 07:25:20|39052.7|39012.7|39055.2|39015.2|39055.2|39015.2|39052.7|39012.7|0
1643181940000|2022-01-26 07:25:40|39062.7|39022.7|39062.7|39022.7|39062.7|39022.7|39062.7|39022.7|0
1643181970000|2022-01-26 07:26:10|39067.7|39027.7|39067.7|39027.7|39067.7|39027.7|39067.7|39027.7|0
1643181980000|2022-01-26 07:26:20|39072.7|39032.7|39072.7|39032.7|39072.7|39032.7|39072.7|39032.7|1
1643181990000|2022-01-26 07:26:30|39077.7|39037.7|39077.7|39037.7|39077.7|39037.7|39077.7|39037.7|0
1643182000000|2022-01-26 07:26:40|39082.7|39042.7|39077.7|39037.7|39082.7|39042.7|39077.7|39037.7|0
1643182030000|2022-01-26 07:27:10|39075.3|39035.3|39075.3|39035.3|39075.3|39035.3|39075.3|39035.3|0
1643182040000|2022-01-26 07:27:20|39077.7|39037.7|39077.7|39037.7|39077.7|39037.7|39077.7|39037.7|0
1643182060000|2022-01-26 07:27:40|39080.2|39040.2|39082.7|39042.7|39082.7|39042.7|39080.2|39040.2|0
1643182070000|2022-01-26 07:27:50|39080.2|39040.2|39075.3|39035.3|39080.2|39040.2|39075.3|39035.3|0
1643182080000|2022-01-26 07:28:00|39070.3|39030.3|39070.3|39030.3|39070.3|39030.3|39070.3|39030.3|1
1643182090000|2022-01-26 07:28:10|39067.7|39027.7|39067.7|39027.7|39067.7|39027.7|39067.7|39027.7|0
1643182130000|2022-01-26 07:28:50|39075.2|39035.2|39075.2|39035.2|39075.2|39035.2|39075.2|39035.2|2
1643182160000|2022-01-26 07:29:20|39067.7|39027.7|39067.7|39027.7|39067.7|39027.7|39067.7|39027.7|0
1643182200000|2022-01-26 07:30:00|39070.3|39030.3|39070.3|39030.3|39070.3|39030.3|39070.3|39030.3|1
1643182220000|2022-01-26 07:30:20|||||||||5
1643182260000|2022-01-26 07:31:00|39067.7|39027.7|39067.7|39027.7|39067.7|39027.7|39067.7|39027.7|0
1643182310000|2022-01-26 07:31:50|||||||||2
1643182390000|2022-01-26 07:33:10|39065.3|39025.3|39067.7|39027.7|39067.7|39027.7|39065.3|39025.3|0
1643182400000|2022-01-26 07:33:20|39050.3|39010.3|39050.3|39010.3|39050.3|39010.3|39045.3|39005.3|1
1643182430000|2022-01-26 07:33:50|39055.2|39015.2|39055.2|39015.2|39055.2|39015.2|39055.2|39015.2|0
1643182440000|2022-01-26 07:34:00|39052.7|39012.7|39050.3|39010.3|39052.8|39012.8|39050.3|39010.3|1
1643182450000|2022-01-26 07:34:10|39047.7|39007.7|39047.7|39007.7|39047.7|39007.7|39047.7|39007.7|0
1643182460000|2022-01-26 07:34:20|39050.3|39010.3|39047.7|39007.7|39050.3|39010.3|39047.7|39007.7|0
1643182470000|2022-01-26 07:34:30|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|0
1643182490000|2022-01-26 07:34:50|39047.7|39007.7|39047.7|39007.7|39050.3|39010.3|39047.7|39007.7|0
1643182500000|2022-01-26 07:35:00|39050.3|39010.3|39050.3|39010.3|39050.3|39010.3|39050.3|39010.3|0
1643182540000|2022-01-26 07:35:40|39047.7|39007.7|39047.7|39007.7|39047.7|39007.7|39045.3|39005.3|4
1643182600000|2022-01-26 07:36:40|39045.2|39005.2|39045.2|39005.2|39045.2|39005.2|39045.2|39005.2|1
1643182610000|2022-01-26 07:36:50|39047.7|39007.7|39060.3|39020.3|39062.7|39022.7|39047.7|39007.7|3
1643182620000|2022-01-26 07:37:00|39062.7|39022.7|39060.3|39020.3|39062.7|39022.7|39060.3|39020.3|0
1643182660000|2022-01-26 07:37:40|39062.7|39022.7|39067.7|39027.7|39070.2|39030.2|39062.7|39022.7|6
1643182670000|2022-01-26 07:37:50|39070.2|39030.2|39067.7|39027.7|39070.2|39030.2|39067.7|39027.7|3
1643182730000|2022-01-26 07:38:50|39072.7|39032.7|39072.7|39032.7|39072.7|39032.7|39072.7|39032.7|4
1643182740000|2022-01-26 07:39:00|39070.3|39030.3|39072.7|39032.7|39072.7|39032.7|39070.3|39030.3|0
1643182750000|2022-01-26 07:39:10|39070.3|39030.3|39070.3|39030.3|39070.3|39030.3|39070.3|39030.3|0
1643182800000|2022-01-26 07:40:00|39070.2|39030.2|39070.2|39030.2|39070.2|39030.2|39070.2|39030.2|0
1643182820000|2022-01-26 07:40:20|39067.7|39027.7|39065.2|39025.2|39067.7|39027.7|39065.2|39025.2|4
1643182830000|2022-01-26 07:40:30|39067.7|39027.7|39067.7|39027.7|39067.7|39027.7|39067.7|39027.7|0
1643182850000|2022-01-26 07:40:50|39070.2|39030.2|39070.2|39030.2|39070.2|39030.2|39070.2|39030.2|0
1643182860000|2022-01-26 07:41:00|39072.7|39032.7|39070.2|39030.2|39072.7|39032.7|39070.2|39030.2|0
1643182870000|2022-01-26 07:41:10|39072.7|39032.7|39072.7|39032.7|39072.7|39032.7|39072.7|39032.7|0
1643182900000|2022-01-26 07:41:40|39070.2|39030.2|39070.2|39030.2|39072.7|39032.7|39070.2|39030.2|0
1643182910000|2022-01-26 07:41:50|39077.7|39037.7|39085.2|39045.2|39085.2|39045.2|39077.7|39037.7|10
1643182920000|2022-01-26 07:42:00|39087.7|39047.7|39107.7|39067.7|39107.7|39067.7|39087.7|39047.7|3
1643182930000|2022-01-26 07:42:10|39110.2|39070.2|39107.7|39067.7|39110.2|39070.2|39107.7|39067.7|0
1643182980000|2022-01-26 07:43:00|39105.2|39065.2|39107.7|39067.7|39107.7|39067.7|39105.2|39065.2|1
1643183000000|2022-01-26 07:43:20|39097.7|39057.7|39097.7|39057.7|39097.7|39057.7|39097.7|39057.7|1
1643183010000|2022-01-26 07:43:30|39095.2|39055.2|39097.7|39057.7|39097.7|39057.7|39095.2|39055.2|0
1643183020000|2022-01-26 07:43:40|39095.2|39055.2|39100.2|39060.2|39100.2|39060.2|39095.2|39055.2|152
1643183030000|2022-01-26 07:43:50|39102.8|39062.8|39102.8|39062.8|39102.8|39062.8|39102.8|39062.8|0
1643183050000|2022-01-26 07:44:10|39105.2|39065.2|39107.8|39067.8|39107.8|39067.8|39105.2|39065.2|15
1643183060000|2022-01-26 07:44:20|39110.3|39070.3|39115.3|39075.3|39115.3|39075.3|39110.3|39070.3|1
1643183080000|2022-01-26 07:44:40|39110.3|39070.3|39110.3|39070.3|39110.3|39070.3|39110.3|39070.3|0
1643183200000|2022-01-26 07:46:40|39105.3|39065.3|39105.3|39065.3|39105.3|39065.3|39105.3|39065.3|2
1643183210000|2022-01-26 07:46:50|39102.8|39062.8|39100.3|39060.3|39102.8|39062.8|39100.3|39060.3|0
1643183220000|2022-01-26 07:47:00|39097.8|39057.8|39097.8|39057.8|39097.8|39057.8|39097.8|39057.8|0
1643183250000|2022-01-26 07:47:30|39095.3|39055.3|39092.8|39052.8|39095.3|39055.3|39092.8|39052.8|1
1643183260000|2022-01-26 07:47:40|39095.3|39055.3|39100.3|39060.3|39100.3|39060.3|39095.3|39055.3|1
1643183270000|2022-01-26 07:47:50|39102.8|39062.8|39105.3|39065.3|39105.3|39065.3|39102.8|39062.8|0
1643183310000|2022-01-26 07:48:30|39102.8|39062.8|39105.3|39065.3|39105.3|39065.3|39102.8|39062.8|0
1643183370000|2022-01-26 07:49:30|||||||||1
1643183380000|2022-01-26 07:49:40|39102.8|39062.8|39100.3|39060.3|39102.8|39062.8|39100.3|39060.3|0
1643183400000|2022-01-26 07:50:00|39105.3|39065.3|39105.3|39065.3|39105.3|39065.3|39105.3|39065.3|8
1643183450000|2022-01-26 07:50:50|39100.3|39060.3|39100.3|39060.3|39100.3|39060.3|39100.3|39060.3|0
1643183480000|2022-01-26 07:51:20|||||||||1
1643183510000|2022-01-26 07:51:50|39105.3|39065.3|39105.3|39065.3|39105.3|39065.3|39105.3|39065.3|2
1643183550000|2022-01-26 07:52:30|39102.8|39062.8|39105.3|39065.3|39105.3|39065.3|39102.8|39062.8|0
1643183560000|2022-01-26 07:52:40|39102.8|39062.8|39105.3|39065.3|39105.3|39065.3|39102.8|39062.8|1
1643183620000|2022-01-26 07:53:40|39100.3|39060.3|39100.3|39060.3|39100.3|39060.3|39100.3|39060.3|0
1643183630000|2022-01-26 07:53:50|39105.3|39065.3|39105.3|39065.3|39105.3|39065.3|39105.3|39065.3|1
1643183640000|2022-01-26 07:54:00|39107.8|39067.8|39120.3|39080.3|39120.3|39080.3|39107.8|39067.8|1
1643183660000|2022-01-26 07:54:20|39117.8|39077.8|39115.3|39075.3|39117.8|39077.8|39115.3|39075.3|1
1643183680000|2022-01-26 07:54:40|39120.3|39080.3|39117.8|39077.8|39120.3|39080.3|39117.8|39077.8|0
1643183690000|2022-01-26 07:54:50|39120.3|39080.3|39120.3|39080.3|39120.3|39080.3|39120.3|39080.3|0
1643183700000|2022-01-26 07:55:00|39135.3|39095.3|39140.3|39100.3|39140.3|39100.3|39135.3|39095.3|6
1643183710000|2022-01-26 07:55:10|39137.8|39097.8|39137.8|39097.8|39140.3|39100.3|39137.8|39097.8|1
1643183740000|2022-01-26 07:55:40|39140.3|39100.3|39140.3|39100.3|39140.3|39100.3|39137.8|39097.8|0
1643183750000|2022-01-26 07:55:50|39137.8|39097.8|39137.8|39097.8|39137.8|39097.8|39137.8|39097.8|0
1643183760000|2022-01-26 07:56:00|39135.3|39095.3|39135.3|39095.3|39135.3|39095.3|39135.3|39095.3|1
1643183780000|2022-01-26 07:56:20|39130.3|39090.3|39135.3|39095.3|39135.3|39095.3|39130.3|39090.3|1
1643183810000|2022-01-26 07:56:50|39140.3|39100.3|39142.8|39102.8|39142.8|39102.8|39140.3|39100.3|2
1643183820000|2022-01-26 07:57:00|39145.3|39105.3|39155.3|39115.3|39155.3|39115.3|39145.3|39105.3|39
1643183830000|2022-01-26 07:57:10|39150.3|39110.3|39155.3|39115.3|39155.3|39115.3|39150.3|39110.3|0
1643183840000|2022-01-26 07:57:20|||||||||1
1643183860000|2022-01-26 07:57:40|39160.3|39120.3|39160.3|39120.3|39160.3|39120.3|39160.3|39120.3|1
1643183920000|2022-01-26 07:58:40|39152.8|39112.8|39157.8|39117.8|39157.8|39117.8|39152.8|39112.8|3
1643183930000|2022-01-26 07:58:50|39160.3|39120.3|39160.3|39120.3|39160.3|39120.3|39160.3|39120.3|0
1643183940000|2022-01-26 07:59:00|39157.8|39117.8|39135.3|39095.3|39157.8|39117.8|39132.8|39092.8|2
1643183960000|2022-01-26 07:59:20|39137.8|39097.8|39145.3|39105.3|39145.3|39105.3|39137.8|39097.8|1
1643183990000|2022-01-26 07:59:50|39142.8|39102.8|39145.3|39105.3|39145.3|39105.3|39142.8|39102.8|0
1643184000000|2022-01-26 08:00:00|39142.8|39102.8|39145.3|39105.3|39145.3|39105.3|39142.8|39102.8|0
1643184010000|2022-01-26 08:00:10|39142.8|39102.8|39145.3|39105.3|39145.3|39105.3|39142.8|39102.8|0
1643184040000|2022-01-26 08:00:40|39142.8|39102.8|39142.8|39102.8|39142.8|39102.8|39137.8|39097.8|22
1643184050000|2022-01-26 08:00:50|39145.3|39105.3|39145.3|39105.3|39145.3|39105.3|39145.3|39105.3|0
1643184070000|2022-01-26 08:01:10|39140.3|39100.3|39145.3|39105.3|39145.3|39105.3|39140.3|39100.3|0
1643184080000|2022-01-26 08:01:20|39142.8|39102.8|39145.3|39105.3|39145.3|39105.3|39142.8|39102.8|0
1643184110000|2022-01-26 08:01:50|39142.8|39102.8|39147.8|39107.8|39147.8|39107.8|39142.8|39102.8|6
1643184120000|2022-01-26 08:02:00|39150.3|39110.3|39155.3|39115.3|39155.3|39115.3|39150.3|39110.3|0
1643184200000|2022-01-26 08:03:20|39152.8|39112.8|39155.3|39115.3|39155.3|39115.3|39152.8|39112.8|0
1643184210000|2022-01-26 08:03:30|39152.8|39112.8|39152.8|39112.8|39152.8|39112.8|39152.8|39112.8|0
1643184220000|2022-01-26 08:03:40|39155.3|39115.3|39155.3|39115.3|39155.3|39115.3|39155.3|39115.3|0
1643184230000|2022-01-26 08:03:50|39152.8|39112.8|39152.8|39112.8|39152.8|39112.8|39152.8|39112.8|0
1643184240000|2022-01-26 08:04:00|39157.8|39117.8|39155.3|39115.3|39157.8|39117.8|39155.3|39115.3|2
1643184250000|2022-01-26 08:04:10|39150.3|39110.3|39147.8|39107.8|39150.3|39110.3|39147.8|39107.8|0
1643184280000|2022-01-26 08:04:40|39150.3|39110.3|39147.8|39107.8|39150.3|39110.3|39145.3|39105.3|0
1643184300000|2022-01-26 08:05:00|39145.3|39105.3|39140.3|39100.3|39147.8|39107.8|39137.8|39097.8|5
1643184310000|2022-01-26 08:05:10|39137.8|39097.8|39137.8|39097.8|39142.8|39102.8|39137.8|39097.8|1
1643184350000|2022-01-26 08:05:50|39140.3|39100.3|39140.3|39100.3|39140.3|39100.3|39140.3|39100.3|0
1643184360000|2022-01-26 08:06:00|39137.8|39097.8|39147.8|39107.8|39147.8|39107.8|39137.8|39097.8|1
1643184370000|2022-01-26 08:06:10|39140.3|39100.3|39140.3|39100.3|39140.3|39100.3|39140.3|39100.3|1
1643184380000|2022-01-26 08:06:20|39145.3|39105.3|39140.3|39100.3|39145.3|39105.3|39140.3|39100.3|0
1643184390000|2022-01-26 08:06:30|39142.8|39102.8|39140.3|39100.3|39142.8|39102.8|39140.3|39100.3|0
1643184400000|2022-01-26 08:06:40|39142.8|39102.8|39142.8|39102.8|39142.8|39102.8|39142.8|39102.8|0
1643184410000|2022-01-26 08:06:50|39155.3|39115.3|39152.8|39112.8|39155.3|39115.3|39150.3|39110.3|12
1643184440000|2022-01-26 08:07:20|39155.3|39115.3|39157.8|39117.8|39157.8|39117.8|39155.3|39115.3|0
1643184450000|2022-01-26 08:07:30|39150.3|39110.3|39152.8|39112.8|39152.8|39112.8|39150.3|39110.3|3
1643184470000|2022-01-26 08:07:50|39142.8|39102.8|39147.8|39107.8|39147.8|39107.8|39142.8|39102.8|5
1643184510000|2022-01-26 08:08:30|39142.8|39102.8|39142.8|39102.8|39145.3|39105.3|39142.8|39102.8|3
1643184600000|2022-01-26 08:10:00|39147.8|39107.8|39147.8|39107.8|39147.8|39107.8|39147.8|39107.8|0
1643184610000|2022-01-26 08:10:10|||||||||11
1643184640000|2022-01-26 08:10:40|39145.3|39105.3|39145.3|39105.3|39145.3|39105.3|39145.3|39105.3|1
1643184650000|2022-01-26 08:10:50|||||||||12
1643184670000|2022-01-26 08:11:10|39142.8|39102.8|39142.8|39102.8|39147.8|39107.8|39142.8|39102.8|4
1643184680000|2022-01-26 08:11:20|39145.2|39105.2|39142.8|39102.8|39145.2|39105.2|39142.8|39102.8|0
1643184690000|2022-01-26 08:11:30|39145.2|39105.2|39142.8|39102.8|39145.2|39105.2|39142.8|39102.8|0
1643184700000|2022-01-26 08:11:40|39137.8|39097.8|39152.8|39112.8|39152.8|39112.8|39137.8|39097.8|6
1643184720000|2022-01-26 08:12:00|39155.3|39115.3|39165.2|39125.2|39165.2|39125.2|39155.3|39115.3|1
1643184730000|2022-01-26 08:12:10|39160.3|39120.3|39160.3|39120.3|39165.2|39125.2|39157.8|39117.8|0
1643184740000|2022-01-26 08:12:20|39157.8|39117.8|39157.8|39117.8|39157.8|39117.8|39157.8|39117.8|0
1643184750000|2022-01-26 08:12:30|39142.8|39102.8|39142.8|39102.8|39145.2|39105.2|39142.8|39102.8|31
1643184760000|2022-01-26 08:12:40|39140.2|39100.2|39137.8|39097.8|39140.2|39100.2|39137.8|39097.8|0
1643184770000|2022-01-26 08:12:50|39147.8|39107.8|39147.8|39107.8|39147.8|39107.8|39147.8|39107.8|7
1643184780000|2022-01-26 08:13:00|39155.2|39115.2|39152.8|39112.8|39155.2|39115.2|39152.8|39112.8|0
1643184790000|2022-01-26 08:13:10|39150.3|39110.3|39150.3|39110.3|39152.8|39112.8|39150.3|39110.3|0
1643184800000|2022-01-26 08:13:20|39152.8|39112.8|39157.8|39117.8|39157.8|39117.8|39152.8|39112.8|0
1643184810000|2022-01-26 08:13:30|39165.2|39125.2|39150.3|39110.3|39165.2|39125.2|39150.3|39110.3|1
1643184820000|2022-01-26 08:13:40|39152.8|39112.8|39150.3|39110.3|39152.8|39112.8|39150.3|39110.3|0
1643184840000|2022-01-26 08:14:00|39152.8|39112.8|39157.8|39117.8|39157.8|39117.8|39152.8|39112.8|0
1643184860000|2022-01-26 08:14:20|39162.8|39122.8|39160.3|39120.3|39162.8|39122.8|39160.3|39120.3|0
1643184870000|2022-01-26 08:14:30|39162.8|39122.8|39157.8|39117.8|39162.8|39122.8|39157.8|39117.8|0
1643184880000|2022-01-26 08:14:40|39160.3|39120.3|39160.3|39120.3|39160.3|39120.3|39160.3|39120.3|1
1643184890000|2022-01-26 08:14:50|39157.8|39117.8|39157.8|39117.8|39157.8|39117.8|39150.3|39110.3|1
1643184900000|2022-01-26 08:15:00|39162.8|39122.8|39160.3|39120.3|39162.8|39122.8|39160.3|39120.3|2
1643184910000|2022-01-26 08:15:10|39162.8|39122.8|39162.8|39122.8|39162.8|39122.8|39162.8|39122.8|0
1643184940000|2022-01-26 08:15:40|39160.3|39120.3|39160.3|39120.3|39165.3|39125.3|39160.3|39120.3|1
1643184950000|2022-01-26 08:15:50|39162.8|39122.8|39162.8|39122.8|39162.8|39122.8|39162.8|39122.8|0
1643184960000|2022-01-26 08:16:00|39155.3|39115.3|39155.3|39115.3|39155.3|39115.3|39155.3|39115.3|0
1643184970000|2022-01-26 08:16:10|39157.8|39117.8|39157.8|39117.8|39172.8|39132.8|39157.8|39117.8|16
1643185000000|2022-01-26 08:16:40|39160.2|39120.2|39150.3|39110.3|39167.8|39127.8|39150.3|39110.3|9
1643185020000|2022-01-26 08:17:00|39147.8|39107.8|39142.8|39102.8|39147.8|39107.8|39140.3|39100.3|11
1643185040000|2022-01-26 08:17:20|39147.8|39107.8|39150.3|39110.3|39150.3|39110.3|39147.8|39107.8|0
1643185070000|2022-01-26 08:17:50|39145.2|39105.2|39140.3|39100.3|39145.2|39105.2|39140.3|39100.3|0
1643185080000|2022-01-26 08:18:00|39137.8|39097.8|39142.8|39102.8|39142.8|39102.8|39137.8|39097.8|2
1643185090000|2022-01-26 08:18:10|39145.2|39105.2|39145.2|39105.2|39145.2|39105.2|39145.2|39105.2|0
1643185100000|2022-01-26 08:18:20|39142.8|39102.8|39140.3|39100.3|39142.8|39102.8|39137.8|39097.8|12
1643185120000|2022-01-26 08:18:40|39135.3|39095.3|39135.3|39095.3|39135.3|39095.3|39135.3|39095.3|0
1643185130000|2022-01-26 08:18:50|||||||||1
1643185140000|2022-01-26 08:19:00|39137.8|39097.8|39137.8|39097.8|39137.8|39097.8|39135.3|39095.3|1
1643185150000|2022-01-26 08:19:10|39135.3|39095.3|39135.3|39095.3|39137.8|39097.8|39135.3|39095.3|0
1643185160000|2022-01-26 08:19:20|39137.8|39097.8|39145.3|39105.3|39145.3|39105.3|39135.3|39095.3|1
1643185180000|2022-01-26 08:19:40|39150.3|39110.3|39150.3|39110.3|39150.3|39110.3|39150.3|39110.3|0
1643185190000|2022-01-26 08:19:50|39147.8|39107.8|39147.8|39107.8|39147.8|39107.8|39147.8|39107.8|2
1643185200000|2022-01-26 08:20:00|39145.3|39105.3|39150.3|39110.3|39150.3|39110.3|39145.3|39105.3|0
1643185290000|2022-01-26 08:21:30|39167.7|39127.7|39160.3|39120.3|39167.7|39127.7|39160.3|39120.3|6
1643185340000|2022-01-26 08:22:20|39185.3|39145.3|39187.7|39147.7|39187.7|39147.7|39185.3|39145.3|23
1643185450000|2022-01-26 08:24:10|39197.7|39157.7|39197.7|39157.7|39197.7|39157.7|39197.7|39157.7|1
1643185460000|2022-01-26 08:24:20|39207.7|39167.7|39210.3|39170.3|39210.3|39170.3|39205.3|39165.3|3
1643185470000|2022-01-26 08:24:30|39207.8|39167.8|39200.3|39160.3|39207.8|39167.8|39195.3|39155.3|4
1643185480000|2022-01-26 08:24:40|39205.3|39165.3|39205.3|39165.3|39205.3|39165.3|39205.3|39165.3|0
1643185510000|2022-01-26 08:25:10|39195.3|39155.3|39197.7|39157.7|39200.3|39160.3|39195.3|39155.3|0
1643185520000|2022-01-26 08:25:20|39197.8|39157.8|39207.7|39167.7|39207.7|39167.7|39197.8|39157.8|0
1643185570000|2022-01-26 08:26:10|39205.3|39165.3|39200.3|39160.3|39205.3|39165.3|39200.3|39160.3|1
1643185590000|2022-01-26 08:26:30|39202.8|39162.8|39207.7|39167.7|39207.7|39167.7|39202.8|39162.8|0
1643185600000|2022-01-26 08:26:40|39210.3|39170.3|39200.3|39160.3|39210.3|39170.3|39200.3|39160.3|2
1643185650000|2022-01-26 08:27:30|39202.7|39162.7|39202.7|39162.7|39202.7|39162.7|39200.3|39160.3|0
1643185700000|2022-01-26 08:28:20|39205.2|39165.2|39205.2|39165.2|39205.2|39165.2|39205.2|39165.2|0
1643185710000|2022-01-26 08:28:30|39202.7|39162.7|39202.7|39162.7|39202.7|39162.7|39202.7|39162.7|0
1643185740000|2022-01-26 08:29:00|39200.3|39160.3|39190.3|39150.3|39200.3|39160.3|39190.3|39150.3|1
1643185760000|2022-01-26 08:29:20|39187.7|39147.7|39187.7|39147.7|39190.2|39150.2|39187.7|39147.7|0
1643185820000|2022-01-26 08:30:20|39190.3|39150.3|39190.3|39150.3|39190.3|39150.3|39190.3|39150.3|0
1643185910000|2022-01-26 08:31:50|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|0
1643185920000|2022-01-26 08:32:00|39192.7|39152.7|39192.7|39152.7|39192.7|39152.7|39192.7|39152.7|0
1643185930000|2022-01-26 08:32:10|39190.2|39150.2|39192.7|39152.7|39192.7|39152.7|39190.2|39150.2|0
1643185990000|2022-01-26 08:33:10|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|39187.7|39147.7|1
1643186010000|2022-01-26 08:33:30|39187.7|39147.7|39180.2|39140.2|39187.7|39147.7|39180.2|39140.2|1
1643186040000|2022-01-26 08:34:00|39170.2|39130.2|39180.2|39140.2|39187.7|39147.7|39170.2|39130.2|1
1643186060000|2022-01-26 08:34:20|39177.7|39137.7|39190.2|39150.2|39192.7|39152.7|39177.7|39137.7|1
1643186070000|2022-01-26 08:34:30|39187.7|39147.7|39187.7|39147.7|39187.7|39147.7|39185.2|39145.2|0
1643186080000|2022-01-26 08:34:40|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|3
1643186100000|2022-01-26 08:35:00|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|0
1643186220000|2022-01-26 08:37:00|39202.7|39162.7|39202.7|39162.7|39202.7|39162.7|39202.7|39162.7|0
1643186230000|2022-01-26 08:37:10|39207.7|39167.7|39210.2|39170.2|39210.2|39170.2|39207.7|39167.7|1
1643186280000|2022-01-26 08:38:00|39212.7|39172.7|39215.2|39175.2|39215.2|39175.2|39210.2|39170.2|1
1643186310000|2022-01-26 08:38:30|39230.2|39190.2|39235.2|39195.2|39235.2|39195.2|39230.2|39190.2|6
1643186350000|2022-01-26 08:39:10|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|39225.2|39185.2|0
1643186400000|2022-01-26 08:40:00|39237.7|39197.7|39230.2|39190.2|39237.7|39197.7|39230.2|39190.2|0
1643186440000|2022-01-26 08:40:40|39235.2|39195.2|39230.2|39190.2|39235.2|39195.2|39230.2|39190.2|0
1643186460000|2022-01-26 08:41:00|39227.7|39187.7|39237.7|39197.7|39240.2|39200.2|39227.7|39187.7|1
1643186470000|2022-01-26 08:41:10|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|1
1643186510000|2022-01-26 08:41:50|39237.7|39197.7|39230.2|39190.2|39237.7|39197.7|39230.2|39190.2|1
1643186530000|2022-01-26 08:42:10|39225.2|39185.2|39227.7|39187.7|39227.7|39187.7|39225.2|39185.2|2
1643186550000|2022-01-26 08:42:30|39235.2|39195.2|39230.2|39190.2|39235.2|39195.2|39230.2|39190.2|2
1643186570000|2022-01-26 08:42:50|39227.7|39187.7|39225.2|39185.2|39227.7|39187.7|39225.2|39185.2|0
1643186600000|2022-01-26 08:43:20|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|39215.2|39175.2|2
1643186630000|2022-01-26 08:43:50|39225.2|39185.2|39220.2|39180.2|39225.2|39185.2|39220.2|39180.2|0
1643186640000|2022-01-26 08:44:00|39217.7|39177.7|39215.2|39175.2|39217.7|39177.7|39215.2|39175.2|0
1643186690000|2022-01-26 08:44:50|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|1
1643186700000|2022-01-26 08:45:00|39230.2|39190.2|39220.2|39180.2|39230.2|39190.2|39220.2|39180.2|0
1643186710000|2022-01-26 08:45:10|39217.7|39177.7|39217.7|39177.7|39220.2|39180.2|39215.2|39175.2|1
1643186730000|2022-01-26 08:45:30|39212.7|39172.7|39210.2|39170.2|39212.7|39172.7|39205.2|39165.2|1
1643186760000|2022-01-26 08:46:00|39212.7|39172.7|39230.2|39190.2|39230.2|39190.2|39210.2|39170.2|6
1643186800000|2022-01-26 08:46:40|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|39217.7|39177.7|1
1643186820000|2022-01-26 08:47:00|39225.2|39185.2|39230.2|39190.2|39230.2|39190.2|39225.2|39185.2|0
1643186830000|2022-01-26 08:47:10|39227.7|39187.7|39225.2|39185.2|39227.7|39187.7|39225.2|39185.2|0
1643186840000|2022-01-26 08:47:20|39227.7|39187.7|39230.2|39190.2|39230.2|39190.2|39225.2|39185.2|1
1643186880000|2022-01-26 08:48:00|||||||||1
1643186920000|2022-01-26 08:48:40|39235.2|39195.2|39235.2|39195.2|39235.2|39195.2|39235.2|39195.2|0
1643186940000|2022-01-26 08:49:00|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|0
1643186960000|2022-01-26 08:49:20|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|39237.7|39197.7|2
1643186970000|2022-01-26 08:49:30|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|0
1643186990000|2022-01-26 08:49:50|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|0
1643187020000|2022-01-26 08:50:20|39232.7|39192.7|39230.2|39190.2|39232.7|39192.7|39230.2|39190.2|0
1643187050000|2022-01-26 08:50:50|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|0
1643187070000|2022-01-26 08:51:10|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|0
1643187080000|2022-01-26 08:51:20|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|39235.2|39195.2|0
1643187090000|2022-01-26 08:51:30|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|1
1643187100000|2022-01-26 08:51:40|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|0
1643187110000|2022-01-26 08:51:50|39217.7|39177.7|39217.7|39177.7|39220.2|39180.2|39217.7|39177.7|1
1643187120000|2022-01-26 08:52:00|39220.2|39180.2|39230.2|39190.2|39230.2|39190.2|39220.2|39180.2|1
1643187160000|2022-01-26 08:52:40|39227.7|39187.7|39220.2|39180.2|39227.7|39187.7|39220.2|39180.2|0
1643187190000|2022-01-26 08:53:10|||||||||1
1643187250000|2022-01-26 08:54:10|39215.2|39175.2|39220.2|39180.2|39220.2|39180.2|39215.2|39175.2|0
1643187260000|2022-01-26 08:54:20|||||||||1
1643187330000|2022-01-26 08:55:30|39227.7|39187.7|39230.2|39190.2|39230.2|39190.2|39227.7|39187.7|0
1643187350000|2022-01-26 08:55:50|39222.7|39182.7|39220.2|39180.2|39222.7|39182.7|39220.2|39180.2|0
1643187450000|2022-01-26 08:57:30|39222.7|39182.7|39230.2|39190.2|39230.2|39190.2|39222.7|39182.7|0
1643187530000|2022-01-26 08:58:50|39227.7|39187.7|39220.2|39180.2|39227.7|39187.7|39220.2|39180.2|0
1643187600000|2022-01-26 09:00:00|39215.2|39175.2|39215.2|39175.2|39220.2|39180.2|39215.2|39175.2|0
1643187610000|2022-01-26 09:00:10|39210.2|39170.2|39210.2|39170.2|39210.2|39170.2|39210.2|39170.2|0
1643187640000|2022-01-26 09:00:40|39215.2|39175.2|39215.2|39175.2|39215.2|39175.2|39215.2|39175.2|0
1643187660000|2022-01-26 09:01:00|39217.7|39177.7|39220.2|39180.2|39220.2|39180.2|39217.7|39177.7|2
1643187670000|2022-01-26 09:01:10|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|0
1643187690000|2022-01-26 09:01:30|||||||||2
1643187700000|2022-01-26 09:01:40|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|1
1643187720000|2022-01-26 09:02:00|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|39235.2|39195.2|1
1643187730000|2022-01-26 09:02:10|39235.2|39195.2|39235.2|39195.2|39237.7|39197.7|39235.2|39195.2|0
1643187740000|2022-01-26 09:02:20|39237.7|39197.7|39235.2|39195.2|39237.7|39197.7|39235.2|39195.2|0
1643187750000|2022-01-26 09:02:30|39230.2|39190.2|39237.7|39197.7|39237.7|39197.7|39230.2|39190.2|1
1643187760000|2022-01-26 09:02:40|39242.7|39202.7|39240.2|39200.2|39242.7|39202.7|39240.2|39200.2|3
1643187770000|2022-01-26 09:02:50|39242.7|39202.7|39242.7|39202.7|39247.7|39207.7|39242.7|39202.7|0
1643187780000|2022-01-26 09:03:00|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|0
1643187810000|2022-01-26 09:03:30|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|0
1643187840000|2022-01-26 09:04:00|39245.2|39205.2|39247.7|39207.7|39247.7|39207.7|39245.2|39205.2|0
1643187880000|2022-01-26 09:04:40|39245.2|39205.2|39245.2|39205.2|39245.2|39205.2|39245.2|39205.2|0
1643187910000|2022-01-26 09:05:10|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|39240.2|39200.2|0
1643187920000|2022-01-26 09:05:20|39240.2|39200.2|39237.7|39197.7|39240.2|39200.2|39232.7|39192.7|0
1643188040000|2022-01-26 09:07:20|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|0
1643188050000|2022-01-26 09:07:30|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|0
1643188070000|2022-01-26 09:07:50|39232.7|39192.7|39237.7|39197.7|39237.7|39197.7|39232.7|39192.7|0
1643188090000|2022-01-26 09:08:10|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|3
1643188110000|2022-01-26 09:08:30|39240.2|39200.2|39240.2|39200.2|39242.7|39202.7|39240.2|39200.2|0
1643188140000|2022-01-26 09:09:00|39235.2|39195.2|39237.7|39197.7|39237.7|39197.7|39235.2|39195.2|0
1643188190000|2022-01-26 09:09:50|39235.2|39195.2|39237.7|39197.7|39237.7|39197.7|39235.2|39195.2|0
1643188200000|2022-01-26 09:10:00|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|39240.2|39200.2|1
1643188220000|2022-01-26 09:10:20|39242.7|39202.7|39240.2|39200.2|39242.7|39202.7|39240.2|39200.2|0
1643188250000|2022-01-26 09:10:50|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|0
1643188260000|2022-01-26 09:11:00|39247.7|39207.7|39247.7|39207.7|39247.7|39207.7|39247.7|39207.7|0
1643188320000|2022-01-26 09:12:00|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|1
1643188340000|2022-01-26 09:12:20|39247.7|39207.7|39220.2|39180.2|39247.7|39207.7|39217.7|39177.7|14
1643188350000|2022-01-26 09:12:30|39222.7|39182.7|39220.2|39180.2|39222.7|39182.7|39220.2|39180.2|0
1643188410000|2022-01-26 09:13:30|39222.7|39182.7|39222.7|39182.7|39222.7|39182.7|39220.2|39180.2|0
1643188430000|2022-01-26 09:13:50|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|0
1643188500000|2022-01-26 09:15:00|39245.2|39205.2|39245.2|39205.2|39245.2|39205.2|39245.2|39205.2|41
1643188520000|2022-01-26 09:15:20|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|39242.7|39202.7|0
1643188530000|2022-01-26 09:15:30|39245.2|39205.2|39247.7|39207.7|39247.7|39207.7|39245.2|39205.2|0
1643188560000|2022-01-26 09:16:00|39245.2|39205.2|39247.7|39207.7|39247.7|39207.7|39245.2|39205.2|0
1643188570000|2022-01-26 09:16:10|39245.2|39205.2|39245.2|39205.2|39245.2|39205.2|39245.2|39205.2|0
1643188600000|2022-01-26 09:16:40|39247.7|39207.7|39247.7|39207.7|39247.7|39207.7|39247.7|39207.7|0
1643188610000|2022-01-26 09:16:50|39255.2|39215.2|39252.7|39212.7|39255.2|39215.2|39252.7|39212.7|2
1643188620000|2022-01-26 09:17:00|39255.2|39215.2|39252.7|39212.7|39255.2|39215.2|39252.7|39212.7|0
1643188630000|2022-01-26 09:17:10|39242.7|39202.7|39242.7|39202.7|39245.2|39205.2|39242.7|39202.7|1
1643188670000|2022-01-26 09:17:50|39240.2|39200.2|39237.7|39197.7|39240.2|39200.2|39235.2|39195.2|1
1643188680000|2022-01-26 09:18:00|39235.2|39195.2|39227.7|39187.7|39235.2|39195.2|39227.7|39187.7|1
1643188690000|2022-01-26 09:18:10|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|4
1643188730000|2022-01-26 09:18:50|39222.7|39182.7|39245.2|39205.2|39245.2|39205.2|39222.7|39182.7|2
1643188740000|2022-01-26 09:19:00|39242.7|39202.7|39242.7|39202.7|39245.2|39205.2|39242.7|39202.7|0
1643188750000|2022-01-26 09:19:10|39245.2|39205.2|39235.2|39195.2|39245.2|39205.2|39235.2|39195.2|1
1643188760000|2022-01-26 09:19:20|39232.7|39192.7|39232.7|39192.7|39235.2|39195.2|39232.7|39192.7|0
1643188780000|2022-01-26 09:19:40|39235.2|39195.2|39235.2|39195.2|39235.2|39195.2|39232.7|39192.7|1
1643188790000|2022-01-26 09:19:50|39242.7|39202.7|39240.2|39200.2|39242.7|39202.7|39240.2|39200.2|0
1643188800000|2022-01-26 09:20:00|39242.7|39202.7|39250.2|39210.2|39250.2|39210.2|39242.7|39202.7|7
1643188830000|2022-01-26 09:20:30|39247.7|39207.7|39247.7|39207.7|39247.7|39207.7|39247.7|39207.7|0
1643188870000|2022-01-26 09:21:10|39250.2|39210.2|39240.2|39200.2|39250.2|39210.2|39240.2|39200.2|1
1643188880000|2022-01-26 09:21:20|39242.7|39202.7|39230.2|39190.2|39242.7|39202.7|39230.2|39190.2|0
1643188920000|2022-01-26 09:22:00|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|39227.7|39187.7|0
1643188940000|2022-01-26 09:22:20|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|1
1643188950000|2022-01-26 09:22:30|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|1
1643188970000|2022-01-26 09:22:50|39232.7|39192.7|39230.2|39190.2|39232.7|39192.7|39230.2|39190.2|0
1643188980000|2022-01-26 09:23:00|39232.7|39192.7|39230.2|39190.2|39232.7|39192.7|39230.2|39190.2|0
1643188990000|2022-01-26 09:23:10|39232.7|39192.7|39230.2|39190.2|39232.7|39192.7|39230.2|39190.2|0
1643189010000|2022-01-26 09:23:30|39232.7|39192.7|39230.2|39190.2|39232.7|39192.7|39230.2|39190.2|14
1643189020000|2022-01-26 09:23:40|39232.7|39192.7|39227.7|39187.7|39232.7|39192.7|39227.7|39187.7|0
1643189060000|2022-01-26 09:24:20|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|2
1643189070000|2022-01-26 09:24:30|39232.7|39192.7|39230.2|39190.2|39232.7|39192.7|39230.2|39190.2|0
1643189100000|2022-01-26 09:25:00|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|39232.7|39192.7|0
1643189110000|2022-01-26 09:25:10|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|0
1643189180000|2022-01-26 09:26:20|39227.7|39187.7|39220.2|39180.2|39227.7|39187.7|39220.2|39180.2|2
1643189190000|2022-01-26 09:26:30|39222.7|39182.7|39220.2|39180.2|39222.7|39182.7|39220.2|39180.2|0
1643189200000|2022-01-26 09:26:40|39222.7|39182.7|39222.7|39182.7|39222.7|39182.7|39220.2|39180.2|0
1643189220000|2022-01-26 09:27:00|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|0
1643189230000|2022-01-26 09:27:10|39222.7|39182.7|39222.7|39182.7|39222.7|39182.7|39220.2|39180.2|0
1643189240000|2022-01-26 09:27:20|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|0
1643189260000|2022-01-26 09:27:40|39217.7|39177.7|39217.7|39177.7|39217.7|39177.7|39217.7|39177.7|0
1643189270000|2022-01-26 09:27:50|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|1
1643189320000|2022-01-26 09:28:40|39217.7|39177.7|39217.7|39177.7|39217.7|39177.7|39217.7|39177.7|0
1643189330000|2022-01-26 09:28:50|39215.2|39175.2|39215.2|39175.2|39215.2|39175.2|39215.2|39175.2|0
1643189340000|2022-01-26 09:29:00|39217.7|39177.7|39217.7|39177.7|39217.7|39177.7|39217.7|39177.7|0
1643189350000|2022-01-26 09:29:10|39215.2|39175.2|39215.2|39175.2|39215.2|39175.2|39215.2|39175.2|0
1643189360000|2022-01-26 09:29:20|39212.7|39172.7|39197.7|39157.7|39212.7|39172.7|39197.7|39157.7|2
1643189380000|2022-01-26 09:29:40|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|1
1643189410000|2022-01-26 09:30:10|39207.7|39167.7|39207.7|39167.7|39207.7|39167.7|39207.7|39167.7|0
1643189420000|2022-01-26 09:30:20|39205.2|39165.2|39205.2|39165.2|39205.2|39165.2|39205.2|39165.2|0
1643189430000|2022-01-26 09:30:30|39207.7|39167.7|39207.7|39167.7|39207.7|39167.7|39207.7|39167.7|0
1643189470000|2022-01-26 09:31:10|39205.2|39165.2|39205.2|39165.2|39207.7|39167.7|39205.2|39165.2|0
1643189480000|2022-01-26 09:31:20|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|1
1643189500000|2022-01-26 09:31:40|39197.7|39157.7|39197.7|39157.7|39197.7|39157.7|39197.7|39157.7|0
1643189550000|2022-01-26 09:32:30|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|1
1643189560000|2022-01-26 09:32:40|39195.2|39155.2|39187.7|39147.7|39195.2|39155.2|39187.7|39147.7|4
1643189590000|2022-01-26 09:33:10|39190.2|39150.2|39187.7|39147.7|39190.2|39150.2|39187.7|39147.7|0
1643189610000|2022-01-26 09:33:30|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|0
1643189660000|2022-01-26 09:34:20|39192.7|39152.7|39192.7|39152.7|39192.7|39152.7|39190.2|39150.2|0
1643189670000|2022-01-26 09:34:30|39190.2|39150.2|39190.2|39150.2|39192.7|39152.7|39190.2|39150.2|0
1643189680000|2022-01-26 09:34:40|39187.7|39147.7|39187.7|39147.7|39187.7|39147.7|39187.7|39147.7|0
1643189690000|2022-01-26 09:34:50|39185.2|39145.2|39187.7|39147.7|39187.7|39147.7|39185.2|39145.2|0
1643189700000|2022-01-26 09:35:00|39192.7|39152.7|39200.2|39160.2|39200.2|39160.2|39190.2|39150.2|5
1643189730000|2022-01-26 09:35:30|39202.7|39162.7|39202.7|39162.7|39202.7|39162.7|39202.7|39162.7|0
1643189740000|2022-01-26 09:35:40|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|39200.2|39160.2|0
1643189750000|2022-01-26 09:35:50|39195.2|39155.2|39190.2|39150.2|39195.2|39155.2|39190.2|39150.2|5
1643189790000|2022-01-26 09:36:30|39187.7|39147.7|39200.2|39160.2|39200.2|39160.2|39187.7|39147.7|3
1643189820000|2022-01-26 09:37:00|39202.7|39162.7|39200.2|39160.2|39202.7|39162.7|39200.2|39160.2|0
1643189860000|2022-01-26 09:37:40|39207.7|39167.7|39207.7|39167.7|39207.7|39167.7|39205.2|39165.2|0
1643189880000|2022-01-26 09:38:00|39210.2|39170.2|39210.2|39170.2|39210.2|39170.2|39210.2|39170.2|1
1643189900000|2022-01-26 09:38:20|39212.7|39172.7|39210.2|39170.2|39212.7|39172.7|39210.2|39170.2|0
1643189960000|2022-01-26 09:39:20|39212.7|39172.7|39212.7|39172.7|39212.7|39172.7|39212.7|39172.7|0
1643189970000|2022-01-26 09:39:30|39210.2|39170.2|39210.2|39170.2|39210.2|39170.2|39210.2|39170.2|0
1643190010000|2022-01-26 09:40:10|39212.7|39172.7|39210.2|39170.2|39212.7|39172.7|39210.2|39170.2|0
1643190060000|2022-01-26 09:41:00|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|0
1643190140000|2022-01-26 09:42:20|39225.2|39185.2|39220.2|39180.2|39225.2|39185.2|39220.2|39180.2|0
1643190150000|2022-01-26 09:42:30|39227.7|39187.7|39230.2|39190.2|39232.7|39192.7|39227.7|39187.7|1
1643190190000|2022-01-26 09:43:10|39225.2|39185.2|39215.2|39175.2|39225.2|39185.2|39215.2|39175.2|1
1643190200000|2022-01-26 09:43:20|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|0
1643190210000|2022-01-26 09:43:30|39217.7|39177.7|39217.7|39177.7|39217.7|39177.7|39217.7|39177.7|0
1643190230000|2022-01-26 09:43:50|39215.2|39175.2|39215.2|39175.2|39217.7|39177.7|39215.2|39175.2|0
1643190240000|2022-01-26 09:44:00|39217.7|39177.7|39220.2|39180.2|39220.2|39180.2|39215.2|39175.2|6
1643190250000|2022-01-26 09:44:10|39222.7|39182.7|39230.2|39190.2|39230.2|39190.2|39222.7|39182.7|5
1643190260000|2022-01-26 09:44:20|39235.2|39195.2|39235.2|39195.2|39235.2|39195.2|39235.2|39195.2|0
1643190280000|2022-01-26 09:44:40|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|39230.2|39190.2|4
1643190300000|2022-01-26 09:45:00|39222.7|39182.7|39220.2|39180.2|39222.7|39182.7|39220.2|39180.2|0
1643190390000|2022-01-26 09:46:30|39215.2|39175.2|39200.2|39160.2|39217.7|39177.7|39200.2|39160.2|4
1643190400000|2022-01-26 09:46:40|39195.2|39155.2|39192.7|39152.7|39197.7|39157.7|39190.2|39150.2|0
1643190410000|2022-01-26 09:46:50|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|0
1643190430000|2022-01-26 09:47:10|39187.7|39147.7|39185.2|39145.2|39187.7|39147.7|39185.2|39145.2|0
1643190440000|2022-01-26 09:47:20|39187.7|39147.7|39185.2|39145.2|39187.7|39147.7|39185.2|39145.2|0
1643190450000|2022-01-26 09:47:30|39180.2|39140.2|39180.2|39140.2|39180.2|39140.2|39180.2|39140.2|0
1643190460000|2022-01-26 09:47:40|39177.7|39137.7|39177.7|39137.7|39177.7|39137.7|39177.7|39137.7|0
1643190470000|2022-01-26 09:47:50|39170.2|39130.2|39167.7|39127.7|39170.2|39130.2|39167.7|39127.7|2
1643190480000|2022-01-26 09:48:00|39162.7|39122.7|39170.2|39130.2|39170.2|39130.2|39157.7|39117.7|1
1643190530000|2022-01-26 09:48:50|39162.7|39122.7|39160.2|39120.2|39162.7|39122.7|39160.2|39120.2|1
1643190540000|2022-01-26 09:49:00|39170.2|39130.2|39170.2|39130.2|39170.2|39130.2|39165.2|39125.2|5
1643190550000|2022-01-26 09:49:10|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|0
1643190590000|2022-01-26 09:49:50|39170.2|39130.2|39160.2|39120.2|39170.2|39130.2|39160.2|39120.2|5
1643190620000|2022-01-26 09:50:20|39162.7|39122.7|39160.2|39120.2|39162.7|39122.7|39160.2|39120.2|0
1643190630000|2022-01-26 09:50:30|39157.6|39117.6|39160.2|39120.2|39167.6|39127.6|39157.6|39117.6|1
1643190670000|2022-01-26 09:51:10|39165.2|39125.2|39165.2|39125.2|39165.2|39125.2|39165.2|39125.2|0
1643190680000|2022-01-26 09:51:20|39157.6|39117.6|39160.2|39120.2|39160.2|39120.2|39157.6|39117.6|1
1643190690000|2022-01-26 09:51:30|39157.6|39117.6|39160.2|39120.2|39160.2|39120.2|39157.6|39117.6|2
1643190720000|2022-01-26 09:52:00|39182.7|39142.7|39180.2|39140.2|39182.7|39142.7|39177.7|39137.7|65
1643190740000|2022-01-26 09:52:20|||||||||3
1643190750000|2022-01-26 09:52:30|39170.2|39130.2|39170.2|39130.2|39170.2|39130.2|39170.2|39130.2|1
1643190780000|2022-01-26 09:53:00|39175.2|39135.2|39180.2|39140.2|39180.2|39140.2|39172.7|39132.7|1
1643190800000|2022-01-26 09:53:20|39177.7|39137.7|39170.2|39130.2|39177.7|39137.7|39170.2|39130.2|15
1643190810000|2022-01-26 09:53:30|39167.7|39127.7|39170.2|39130.2|39170.2|39130.2|39167.7|39127.7|0
1643190830000|2022-01-26 09:53:50|39167.7|39127.7|39170.2|39130.2|39170.2|39130.2|39167.7|39127.7|0
1643190860000|2022-01-26 09:54:20|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|0
1643190900000|2022-01-26 09:55:00|39172.7|39132.7|39167.7|39127.7|39172.7|39132.7|39167.7|39127.7|1
1643190910000|2022-01-26 09:55:10|39160.2|39120.2|39157.7|39117.7|39162.7|39122.7|39157.7|39117.7|0
1643190920000|2022-01-26 09:55:20|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|13
1643191010000|2022-01-26 09:56:50|39170.2|39130.2|39172.7|39132.7|39172.7|39132.7|39170.2|39130.2|0
1643191020000|2022-01-26 09:57:00|39177.7|39137.7|39175.2|39135.2|39177.7|39137.7|39175.2|39135.2|0
1643191040000|2022-01-26 09:57:20|39165.2|39125.2|39165.2|39125.2|39165.2|39125.2|39165.2|39125.2|0
1643191070000|2022-01-26 09:57:50|39170.2|39130.2|39177.7|39137.7|39177.7|39137.7|39170.2|39130.2|0
1643191080000|2022-01-26 09:58:00|39182.7|39142.7|39182.7|39142.7|39182.7|39142.7|39182.7|39142.7|1
1643191140000|2022-01-26 09:59:00|39190.1|39150.1|39187.7|39147.7|39190.1|39150.1|39185.2|39145.2|0
1643191170000|2022-01-26 09:59:30|39185.1|39145.1|39182.7|39142.7|39185.1|39145.1|39182.7|39142.7|0
1643191180000|2022-01-26 09:59:40|||||||||1
1643191220000|2022-01-26 10:00:20|39175.2|39135.2|39175.2|39135.2|39175.2|39135.2|39175.2|39135.2|0
1643191230000|2022-01-26 10:00:30|39175.1|39135.1|39172.7|39132.7|39175.1|39135.1|39172.7|39132.7|0
1643191250000|2022-01-26 10:00:50|39165.1|39125.1|39162.7|39122.7|39165.1|39125.1|39162.7|39122.7|1
1643191260000|2022-01-26 10:01:00|39157.7|39117.7|39160.1|39120.1|39160.1|39120.1|39155.1|39115.1|5
1643191270000|2022-01-26 10:01:10|39157.7|39117.7|39157.7|39117.7|39160.1|39120.1|39157.7|39117.7|0
1643191280000|2022-01-26 10:01:20|39160.1|39120.1|39155.1|39115.1|39160.1|39120.1|39155.1|39115.1|1
1643191330000|2022-01-26 10:02:10|39150.1|39110.1|39150.1|39110.1|39150.1|39110.1|39150.1|39110.1|0
1643191340000|2022-01-26 10:02:20|39145.2|39105.2|39145.2|39105.2|39145.2|39105.2|39145.2|39105.2|0
1643191350000|2022-01-26 10:02:30|39152.7|39112.7|39147.7|39107.7|39152.7|39112.7|39147.7|39107.7|0
1643191360000|2022-01-26 10:02:40|39145.2|39105.2|39147.6|39107.6|39155.1|39115.1|39145.2|39105.2|0
1643191370000|2022-01-26 10:02:50|39150.1|39110.1|39152.6|39112.6|39152.6|39112.6|39150.1|39110.1|0
1643191390000|2022-01-26 10:03:10|39145.2|39105.2|39147.6|39107.6|39147.6|39107.6|39145.2|39105.2|2
1643191400000|2022-01-26 10:03:20|39150.1|39110.1|39150.1|39110.1|39150.1|39110.1|39150.1|39110.1|0
1643191410000|2022-01-26 10:03:30|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|0
1643191440000|2022-01-26 10:04:00|39150.2|39110.2|39152.6|39112.6|39152.6|39112.6|39150.2|39110.2|0
1643191450000|2022-01-26 10:04:10|39150.1|39110.1|39150.1|39110.1|39150.1|39110.1|39150.1|39110.1|1
1643191470000|2022-01-26 10:04:30|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|0
1643191480000|2022-01-26 10:04:40|||||||||1
1643191490000|2022-01-26 10:04:50|39152.6|39112.6|39152.6|39112.6|39152.6|39112.6|39152.6|39112.6|0
1643191500000|2022-01-26 10:05:00|39155.1|39115.1|39155.1|39115.1|39155.1|39115.1|39155.1|39115.1|2
1643191510000|2022-01-26 10:05:10|39152.6|39112.6|39152.6|39112.6|39152.6|39112.6|39152.6|39112.6|2
1643191540000|2022-01-26 10:05:40|39150.2|39110.2|39150.2|39110.2|39150.2|39110.2|39150.2|39110.2|0
1643191550000|2022-01-26 10:05:50|39152.6|39112.6|39152.6|39112.6|39152.6|39112.6|39152.6|39112.6|0
1643191560000|2022-01-26 10:06:00|39147.6|39107.6|39152.6|39112.6|39152.6|39112.6|39147.6|39107.6|5
1643191580000|2022-01-26 10:06:20|39157.6|39117.6|39162.6|39122.6|39162.6|39122.6|39157.6|39117.6|0
1643191590000|2022-01-26 10:06:30|39155.2|39115.2|39155.2|39115.2|39155.2|39115.2|39155.2|39115.2|2
1643191650000|2022-01-26 10:07:30|39157.6|39117.6|39155.2|39115.2|39160.1|39120.1|39155.2|39115.2|0
1643191660000|2022-01-26 10:07:40|39157.6|39117.6|39157.6|39117.6|39160.1|39120.1|39155.2|39115.2|0
1643191740000|2022-01-26 10:09:00|39162.6|39122.6|39167.6|39127.6|39167.6|39127.6|39162.6|39122.6|0
1643191760000|2022-01-26 10:09:20|39165.1|39125.1|39165.1|39125.1|39165.1|39125.1|39165.1|39125.1|0
1643191840000|2022-01-26 10:10:40|39162.6|39122.6|39147.6|39107.6|39162.6|39122.6|39147.6|39107.6|2
1643191850000|2022-01-26 10:10:50|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|0
1643191880000|2022-01-26 10:11:20|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|1
1643191890000|2022-01-26 10:11:30|39145.1|39105.1|39147.6|39107.6|39147.6|39107.6|39145.1|39105.1|0
1643191900000|2022-01-26 10:11:40|39145.1|39105.1|39147.6|39107.6|39147.6|39107.6|39145.1|39105.1|0
1643191910000|2022-01-26 10:11:50|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|0
1643191920000|2022-01-26 10:12:00|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|0
1643191960000|2022-01-26 10:12:40|39137.6|39097.6|39132.6|39092.6|39140.1|39100.1|39132.6|39092.6|1
1643191990000|2022-01-26 10:13:10|39130.1|39090.1|39130.1|39090.1|39130.1|39090.1|39130.1|39090.1|1
1643192000000|2022-01-26 10:13:20|39132.6|39092.6|39132.6|39092.6|39132.6|39092.6|39132.6|39092.6|0
1643192020000|2022-01-26 10:13:40|39130.1|39090.1|39132.6|39092.6|39132.6|39092.6|39130.1|39090.1|4
1643192040000|2022-01-26 10:14:00|||||||||1
1643192060000|2022-01-26 10:14:20|39130.1|39090.1|39132.6|39092.6|39132.6|39092.6|39130.1|39090.1|1
1643192110000|2022-01-26 10:15:10|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|4
1643192120000|2022-01-26 10:15:20|39132.6|39092.6|39140.1|39100.1|39140.1|39100.1|39132.6|39092.6|1
1643192130000|2022-01-26 10:15:30|39137.6|39097.6|39142.6|39102.6|39142.6|39102.6|39135.1|39095.1|0
1643192160000|2022-01-26 10:16:00|39140.1|39100.1|39142.6|39102.6|39142.6|39102.6|39140.1|39100.1|0
1643192170000|2022-01-26 10:16:10|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|0
1643192180000|2022-01-26 10:16:20|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|0
1643192200000|2022-01-26 10:16:40|39142.6|39102.6|39140.1|39100.1|39142.6|39102.6|39140.1|39100.1|0
1643192210000|2022-01-26 10:16:50|39135.1|39095.1|39137.6|39097.6|39137.6|39097.6|39135.1|39095.1|1
1643192280000|2022-01-26 10:18:00|39135.1|39095.1|39137.6|39097.6|39137.6|39097.6|39135.1|39095.1|2
1643192290000|2022-01-26 10:18:10|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|0
1643192300000|2022-01-26 10:18:20|39137.6|39097.6|39135.1|39095.1|39137.6|39097.6|39135.1|39095.1|0
1643192310000|2022-01-26 10:18:30|39137.6|39097.6|39137.6|39097.6|39140.1|39100.1|39137.6|39097.6|0
1643192350000|2022-01-26 10:19:10|39140.1|39100.1|39137.6|39097.6|39140.1|39100.1|39137.6|39097.6|0
1643192400000|2022-01-26 10:20:00|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|1
1643192450000|2022-01-26 10:20:50|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|39135.1|39095.1|0
1643192460000|2022-01-26 10:21:00|39137.6|39097.6|39137.6|39097.6|39140.1|39100.1|39137.6|39097.6|0
1643192470000|2022-01-26 10:21:10|39132.6|39092.6|39132.6|39092.6|39132.6|39092.6|39132.6|39092.6|0
1643192480000|2022-01-26 10:21:20|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|0
1643192500000|2022-01-26 10:21:40|39132.6|39092.6|39140.1|39100.1|39140.1|39100.1|39132.6|39092.6|1
1643192510000|2022-01-26 10:21:50|39137.6|39097.6|39140.1|39100.1|39140.1|39100.1|39135.1|39095.1|1
1643192520000|2022-01-26 10:22:00|39137.6|39097.6|39135.1|39095.1|39140.1|39100.1|39135.1|39095.1|1
1643192550000|2022-01-26 10:22:30|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|39137.6|39097.6|2
1643192560000|2022-01-26 10:22:40|39137.6|39097.6|39137.6|39097.6|39137.6|39097.6|39137.6|39097.6|0
1643192570000|2022-01-26 10:22:50|39135.1|39095.1|39132.6|39092.6|39135.1|39095.1|39132.6|39092.6|1
1643192580000|2022-01-26 10:23:00|39137.6|39097.6|39132.6|39092.6|39140.1|39100.1|39127.6|39087.6|11
1643192600000|2022-01-26 10:23:20|39130.1|39090.1|39125.1|39085.1|39130.1|39090.1|39120.1|39080.1|0
1643192630000|2022-01-26 10:23:50|39142.6|39102.6|39147.6|39107.6|39150.1|39110.1|39142.6|39102.6|13
1643192640000|2022-01-26 10:24:00|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|1
1643192700000|2022-01-26 10:25:00|39142.6|39102.6|39140.1|39100.1|39142.6|39102.6|39132.6|39092.6|3
1643192730000|2022-01-26 10:25:30|39137.6|39097.6|39142.6|39102.6|39142.6|39102.6|39137.6|39097.6|0
1643192740000|2022-01-26 10:25:40|||||||||1
1643192760000|2022-01-26 10:26:00|39140.1|39100.1|39132.6|39092.6|39140.1|39100.1|39132.6|39092.6|1
1643192770000|2022-01-26 10:26:10|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|5
1643192800000|2022-01-26 10:26:40|39125.1|39085.1|39125.1|39085.1|39125.1|39085.1|39125.1|39085.1|0
1643192830000|2022-01-26 10:27:10|39115.1|39075.1|39115.1|39075.1|39115.1|39075.1|39115.1|39075.1|0
1643192840000|2022-01-26 10:27:20|39112.6|39072.6|39112.6|39072.6|39112.6|39072.6|39112.6|39072.6|0
1643192850000|2022-01-26 10:27:30|39110.1|39070.1|39110.1|39070.1|39110.1|39070.1|39110.1|39070.1|1
1643192860000|2022-01-26 10:27:40|39112.6|39072.6|39112.6|39072.6|39112.6|39072.6|39110.1|39070.1|1
1643192870000|2022-01-26 10:27:50|39122.6|39082.6|39115.1|39075.1|39122.6|39082.6|39115.1|39075.1|2
1643192880000|2022-01-26 10:28:00|39120.1|39080.1|39115.1|39075.1|39120.1|39080.1|39115.1|39075.1|0
1643192890000|2022-01-26 10:28:10|39112.6|39072.6|39105.1|39065.1|39112.6|39072.6|39105.1|39065.1|0
1643192940000|2022-01-26 10:29:00|39100.1|39060.1|39105.1|39065.1|39105.1|39065.1|39100.1|39060.1|0
1643192950000|2022-01-26 10:29:10|39115.1|39075.1|39115.1|39075.1|39115.1|39075.1|39115.1|39075.1|0
1643192960000|2022-01-26 10:29:20|39120.1|39080.1|39120.1|39080.1|39120.1|39080.1|39120.1|39080.1|0
1643192990000|2022-01-26 10:29:50|39117.6|39077.6|39120.1|39080.1|39120.1|39080.1|39117.6|39077.6|0
1643193000000|2022-01-26 10:30:00|39127.6|39087.6|39125.1|39085.1|39127.6|39087.6|39125.1|39085.1|5
1643193020000|2022-01-26 10:30:20|39127.6|39087.6|39145.1|39105.1|39145.1|39105.1|39127.6|39087.6|0
1643193040000|2022-01-26 10:30:40|39140.1|39100.1|39145.1|39105.1|39145.1|39105.1|39140.1|39100.1|0
1643193050000|2022-01-26 10:30:50|39142.6|39102.6|39132.6|39092.6|39142.6|39102.6|39130.1|39090.1|1
1643193060000|2022-01-26 10:31:00|39130.1|39090.1|39135.1|39095.1|39135.1|39095.1|39130.1|39090.1|0
1643193090000|2022-01-26 10:31:30|39132.6|39092.6|39110.1|39070.1|39132.6|39092.6|39110.1|39070.1|4
1643193100000|2022-01-26 10:31:40|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|0
1643193110000|2022-01-26 10:31:50|39120.1|39080.1|39120.1|39080.1|39120.1|39080.1|39120.1|39080.1|0
1643193130000|2022-01-26 10:32:10|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|0
1643193170000|2022-01-26 10:32:50|39120.1|39080.1|39115.1|39075.1|39120.1|39080.1|39115.1|39075.1|5
1643193180000|2022-01-26 10:33:00|39117.6|39077.6|39115.1|39075.1|39117.6|39077.6|39115.1|39075.1|0
1643193220000|2022-01-26 10:33:40|39117.6|39077.6|39117.6|39077.6|39117.6|39077.6|39117.6|39077.6|0
1643193240000|2022-01-26 10:34:00|39120.1|39080.1|39120.1|39080.1|39120.1|39080.1|39120.1|39080.1|0
1643193290000|2022-01-26 10:34:50|39117.6|39077.6|39137.6|39097.6|39137.6|39097.6|39117.6|39077.6|2
1643193310000|2022-01-26 10:35:10|39142.6|39102.6|39140.1|39100.1|39142.6|39102.6|39140.1|39100.1|0
1643193320000|2022-01-26 10:35:20|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|1
1643193330000|2022-01-26 10:35:30|39132.6|39092.6|39125.1|39085.1|39132.6|39092.6|39125.1|39085.1|0
1643193340000|2022-01-26 10:35:40|39127.6|39087.6|39122.6|39082.6|39127.6|39087.6|39122.6|39082.6|0
1643193350000|2022-01-26 10:35:50|39125.1|39085.1|39127.6|39087.6|39127.6|39087.6|39125.1|39085.1|1
1643193360000|2022-01-26 10:36:00|39125.1|39085.1|39127.6|39087.6|39127.6|39087.6|39125.1|39085.1|0
1643193370000|2022-01-26 10:36:10|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|0
1643193390000|2022-01-26 10:36:30|39120.1|39080.1|39120.1|39080.1|39120.1|39080.1|39120.1|39080.1|0
1643193400000|2022-01-26 10:36:40|39122.6|39082.6|39120.1|39080.1|39122.6|39082.6|39120.1|39080.1|1
1643193420000|2022-01-26 10:37:00|39122.6|39082.6|39127.6|39087.6|39127.6|39087.6|39122.6|39082.6|0
1643193460000|2022-01-26 10:37:40|39130.1|39090.1|39130.1|39090.1|39130.1|39090.1|39130.1|39090.1|0
1643193470000|2022-01-26 10:37:50|39132.6|39092.6|39125.1|39085.1|39132.6|39092.6|39125.1|39085.1|4
1643193480000|2022-01-26 10:38:00|39130.1|39090.1|39125.1|39085.1|39130.1|39090.1|39125.1|39085.1|0
1643193490000|2022-01-26 10:38:10|39130.1|39090.1|39125.1|39085.1|39130.1|39090.1|39125.1|39085.1|0
1643193500000|2022-01-26 10:38:20|39122.6|39082.6|39120.1|39080.1|39122.6|39082.6|39120.1|39080.1|0
1643193510000|2022-01-26 10:38:30|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|0
1643193520000|2022-01-26 10:38:40|39120.1|39080.1|39110.1|39070.1|39120.1|39080.1|39107.6|39067.6|7
1643193530000|2022-01-26 10:38:50|39105.1|39065.1|39105.1|39065.1|39105.1|39065.1|39105.1|39065.1|0
1643193540000|2022-01-26 10:39:00|39107.6|39067.6|39107.6|39067.6|39110.1|39070.1|39107.6|39067.6|0
1643193560000|2022-01-26 10:39:20|39110.1|39070.1|39107.6|39067.6|39110.1|39070.1|39107.6|39067.6|0
1643193580000|2022-01-26 10:39:40|39112.6|39072.6|39112.6|39072.6|39112.6|39072.6|39112.6|39072.6|1
1643193590000|2022-01-26 10:39:50|||||||||1
1643193640000|2022-01-26 10:40:40|39125.1|39085.1|39122.6|39082.6|39125.1|39085.1|39122.6|39082.6|1
1643193650000|2022-01-26 10:40:50|39125.1|39085.1|39135.1|39095.1|39135.1|39095.1|39125.1|39085.1|2
1643193660000|2022-01-26 10:41:00|39137.6|39097.6|39135.1|39095.1|39137.6|39097.6|39130.1|39090.1|0
1643193670000|2022-01-26 10:41:10|39132.6|39092.6|39132.6|39092.6|39132.6|39092.6|39132.6|39092.6|0
1643193690000|2022-01-26 10:41:30|39130.1|39090.1|39132.6|39092.6|39132.6|39092.6|39130.1|39090.1|0
1643193720000|2022-01-26 10:42:00|39135.1|39095.1|39140.1|39100.1|39140.1|39100.1|39135.1|39095.1|2
1643193760000|2022-01-26 10:42:40|39137.6|39097.6|39132.6|39092.6|39137.6|39097.6|39132.6|39092.6|0
1643193770000|2022-01-26 10:42:50|39135.1|39095.1|39137.6|39097.6|39137.6|39097.6|39135.1|39095.1|1
1643193890000|2022-01-26 10:44:50|39132.6|39092.6|39132.6|39092.6|39132.6|39092.6|39132.6|39092.6|0
1643193900000|2022-01-26 10:45:00|39130.1|39090.1|39130.1|39090.1|39130.1|39090.1|39130.1|39090.1|0
1643193910000|2022-01-26 10:45:10|39132.6|39092.6|39122.6|39082.6|39132.6|39092.6|39122.6|39082.6|2
1643193920000|2022-01-26 10:45:20|39127.6|39087.6|39127.6|39087.6|39127.6|39087.6|39127.6|39087.6|1
1643194000000|2022-01-26 10:46:40|39125.1|39085.1|39127.6|39087.6|39127.6|39087.6|39122.6|39082.6|1
1643194020000|2022-01-26 10:47:00|39122.6|39082.6|39127.6|39087.6|39127.6|39087.6|39122.6|39082.6|1
1643194140000|2022-01-26 10:49:00|39125.1|39085.1|39122.6|39082.6|39125.1|39085.1|39122.6|39082.6|0
1643194170000|2022-01-26 10:49:30|39125.1|39085.1|39132.6|39092.6|39132.6|39092.6|39125.1|39085.1|2
1643194190000|2022-01-26 10:49:50|39140.1|39100.1|39142.6|39102.6|39142.6|39102.6|39140.1|39100.1|0
1643194200000|2022-01-26 10:50:00|39140.1|39100.1|39135.1|39095.1|39140.1|39100.1|39135.1|39095.1|2
1643194210000|2022-01-26 10:50:10|39132.6|39092.6|39132.6|39092.6|39132.6|39092.6|39132.6|39092.6|0
1643194220000|2022-01-26 10:50:20|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|0
1643194230000|2022-01-26 10:50:30|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|1
1643194240000|2022-01-26 10:50:40|39145.1|39105.1|39147.6|39107.6|39150.1|39110.1|39145.1|39105.1|0
1643194250000|2022-01-26 10:50:50|39150.1|39110.1|39150.1|39110.1|39150.1|39110.1|39150.1|39110.1|0
1643194260000|2022-01-26 10:51:00|39147.6|39107.6|39150.1|39110.1|39150.1|39110.1|39147.6|39107.6|2
1643194270000|2022-01-26 10:51:10|39147.6|39107.6|39145.1|39105.1|39147.6|39107.6|39145.1|39105.1|0
1643194280000|2022-01-26 10:51:20|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|39140.1|39100.1|0
1643194290000|2022-01-26 10:51:30|39140.1|39100.1|39137.6|39097.6|39140.1|39100.1|39135.1|39095.1|0
1643194310000|2022-01-26 10:51:50|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|0
1643194320000|2022-01-26 10:52:00|39132.6|39092.6|39132.6|39092.6|39132.6|39092.6|39132.6|39092.6|0
1643194360000|2022-01-26 10:52:40|39137.6|39097.6|39137.6|39097.6|39137.6|39097.6|39137.6|39097.6|1
1643194370000|2022-01-26 10:52:50|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|0
1643194380000|2022-01-26 10:53:00|39137.6|39097.6|39135.1|39095.1|39137.6|39097.6|39135.1|39095.1|0
1643194410000|2022-01-26 10:53:30|39132.6|39092.6|39130.1|39090.1|39132.6|39092.6|39125.1|39085.1|1
1643194430000|2022-01-26 10:53:50|39127.6|39087.6|39127.6|39087.6|39127.6|39087.6|39127.6|39087.6|0
1643194450000|2022-01-26 10:54:10|39130.1|39090.1|39130.1|39090.1|39130.1|39090.1|39130.1|39090.1|0
1643194470000|2022-01-26 10:54:30|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|0
1643194480000|2022-01-26 10:54:40|39127.6|39087.6|39132.6|39092.6|39132.6|39092.6|39127.6|39087.6|1
1643194490000|2022-01-26 10:54:50|39137.6|39097.6|39137.6|39097.6|39137.6|39097.6|39137.6|39097.6|0
1643194510000|2022-01-26 10:55:10|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|0
1643194520000|2022-01-26 10:55:20|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|39137.6|39097.6|4
1643194540000|2022-01-26 10:55:40|39145.1|39105.1|39147.6|39107.6|39152.6|39112.6|39145.1|39105.1|4
1643194550000|2022-01-26 10:55:50|39145.1|39105.1|39145.1|39105.1|39147.6|39107.6|39145.1|39105.1|0
1643194560000|2022-01-26 10:56:00|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|0
1643194600000|2022-01-26 10:56:40|39145.1|39105.1|39145.1|39105.1|39147.6|39107.6|39145.1|39105.1|0
1643194620000|2022-01-26 10:57:00|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|0
1643194650000|2022-01-26 10:57:30|39145.1|39105.1|39137.6|39097.6|39145.1|39105.1|39137.6|39097.6|0
1643194800000|2022-01-26 11:00:00|39132.6|39092.6|39132.6|39092.6|39132.6|39092.6|39132.6|39092.6|0
1643194850000|2022-01-26 11:00:50|39135.1|39095.1|39137.6|39097.6|39140.1|39100.1|39135.1|39095.1|1
1643195000000|2022-01-26 11:03:20|39135.1|39095.1|39127.6|39087.6|39135.1|39095.1|39127.6|39087.6|13
1643195040000|2022-01-26 11:04:00|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|3
1643195050000|2022-01-26 11:04:10|39120.1|39080.1|39112.6|39072.6|39120.1|39080.1|39112.6|39072.6|3
1643195060000|2022-01-26 11:04:20|39130.1|39090.1|39130.1|39090.1|39132.6|39092.6|39130.1|39090.1|3
1643195070000|2022-01-26 11:04:30|39127.6|39087.6|39132.6|39092.6|39132.6|39092.6|39125.1|39085.1|1
1643195080000|2022-01-26 11:04:40|39135.1|39095.1|39145.1|39105.1|39150.1|39110.1|39135.1|39095.1|0
1643195100000|2022-01-26 11:05:00|39147.6|39107.6|39145.1|39105.1|39147.6|39107.6|39145.1|39105.1|0
1643195110000|2022-01-26 11:05:10|39152.6|39112.6|39152.6|39112.6|39152.6|39112.6|39152.6|39112.6|0
1643195120000|2022-01-26 11:05:20|39150.1|39110.1|39152.6|39112.6|39152.6|39112.6|39150.1|39110.1|5
1643195150000|2022-01-26 11:05:50|39150.1|39110.1|39145.1|39105.1|39150.1|39110.1|39145.1|39105.1|1
1643195160000|2022-01-26 11:06:00|39147.6|39107.6|39147.6|39107.6|39150.1|39110.1|39147.6|39107.6|1
1643195170000|2022-01-26 11:06:10|39150.1|39110.1|39150.1|39110.1|39150.1|39110.1|39150.1|39110.1|1
1643195180000|2022-01-26 11:06:20|39152.6|39112.6|39152.6|39112.6|39152.6|39112.6|39152.6|39112.6|0
1643195220000|2022-01-26 11:07:00|39157.6|39117.6|39157.6|39117.6|39157.6|39117.6|39157.6|39117.6|1
1643195230000|2022-01-26 11:07:10|39160.1|39120.1|39160.1|39120.1|39160.1|39120.1|39160.1|39120.1|0
1643195270000|2022-01-26 11:07:50|39162.6|39122.6|39162.6|39122.6|39162.6|39122.6|39162.6|39122.6|0
1643195280000|2022-01-26 11:08:00|39165.1|39125.1|39172.6|39132.6|39172.6|39132.6|39162.6|39122.6|1
1643195290000|2022-01-26 11:08:10|39177.6|39137.6|39175.1|39135.1|39177.6|39137.6|39175.1|39135.1|0
1643195300000|2022-01-26 11:08:20|39177.6|39137.6|39177.6|39137.6|39177.6|39137.6|39177.6|39137.6|0
1643195310000|2022-01-26 11:08:30|39175.1|39135.1|39175.1|39135.1|39175.1|39135.1|39175.1|39135.1|0
1643195320000|2022-01-26 11:08:40|39177.6|39137.6|39182.6|39142.6|39182.6|39142.6|39177.6|39137.6|0
1643195330000|2022-01-26 11:08:50|||||||||1
1643195360000|2022-01-26 11:09:20|||||||||2
1643195390000|2022-01-26 11:09:50|39180.1|39140.1|39180.1|39140.1|39180.1|39140.1|39180.1|39140.1|0
1643195400000|2022-01-26 11:10:00|39177.6|39137.6|39177.6|39137.6|39177.6|39137.6|39175.1|39135.1|1
1643195410000|2022-01-26 11:10:10|39175.1|39135.1|39175.1|39135.1|39175.1|39135.1|39175.1|39135.1|0
1643195440000|2022-01-26 11:10:40|39177.6|39137.6|39177.6|39137.6|39177.6|39137.6|39177.6|39137.6|0
1643195450000|2022-01-26 11:10:50|39175.1|39135.1|39175.1|39135.1|39175.1|39135.1|39175.1|39135.1|0
1643195460000|2022-01-26 11:11:00|39177.6|39137.6|39175.1|39135.1|39177.6|39137.6|39172.6|39132.6|0
1643195470000|2022-01-26 11:11:10|39177.6|39137.6|39172.6|39132.6|39177.6|39137.6|39172.6|39132.6|0
1643195490000|2022-01-26 11:11:30|39175.1|39135.1|39182.6|39142.6|39182.6|39142.6|39175.1|39135.1|2
1643195510000|2022-01-26 11:11:50|39192.6|39152.6|39200.1|39160.1|39202.6|39162.6|39192.6|39152.6|5
1643195520000|2022-01-26 11:12:00|39202.6|39162.6|39202.6|39162.6|39202.6|39162.6|39202.6|39162.6|2
1643195530000|2022-01-26 11:12:10|39210.1|39170.1|39210.1|39170.1|39210.1|39170.1|39207.6|39167.6|1
1643195540000|2022-01-26 11:12:20|39212.6|39172.6|39212.6|39172.6|39212.6|39172.6|39212.6|39172.6|2
1643195590000|2022-01-26 11:13:10|39192.6|39152.6|39187.6|39147.6|39195.1|39155.1|39185.1|39145.1|5
1643195600000|2022-01-26 11:13:20|39185.1|39145.1|39187.6|39147.6|39187.6|39147.6|39185.1|39145.1|1
1643195640000|2022-01-26 11:14:00|39185.1|39145.1|39182.6|39142.6|39185.1|39145.1|39177.6|39137.6|0
1643195700000|2022-01-26 11:15:00|39180.1|39140.1|39182.6|39142.6|39182.6|39142.6|39180.1|39140.1|0
1643195740000|2022-01-26 11:15:40|39192.6|39152.6|39187.6|39147.6|39192.6|39152.6|39187.6|39147.6|2
1643195770000|2022-01-26 11:16:10|39182.6|39142.6|39182.6|39142.6|39182.6|39142.6|39182.6|39142.6|0
1643195780000|2022-01-26 11:16:20|39180.1|39140.1|39182.6|39142.6|39182.6|39142.6|39180.1|39140.1|1
1643195790000|2022-01-26 11:16:30|39177.6|39137.6|39172.6|39132.6|39177.6|39137.6|39172.6|39132.6|1
1643195810000|2022-01-26 11:16:50|39177.6|39137.6|39177.6|39137.6|39177.6|39137.6|39177.6|39137.6|2
1643195820000|2022-01-26 11:17:00|39172.6|39132.6|39172.6|39132.6|39172.6|39132.6|39172.6|39132.6|0
1643195920000|2022-01-26 11:18:40|39162.6|39122.6|39162.6|39122.6|39162.6|39122.6|39162.6|39122.6|9
1643195930000|2022-01-26 11:18:50|||||||||1
1643195960000|2022-01-26 11:19:20|39157.6|39117.6|39155.1|39115.1|39157.6|39117.6|39155.1|39115.1|1
1643195970000|2022-01-26 11:19:30|39152.6|39112.6|39147.6|39107.6|39152.6|39112.6|39145.1|39105.1|1
1643195980000|2022-01-26 11:19:40|39142.6|39102.6|39157.6|39117.6|39160.1|39120.1|39142.6|39102.6|1
1643196000000|2022-01-26 11:20:00|39152.6|39112.6|39152.6|39112.6|39152.6|39112.6|39152.6|39112.6|0
1643196040000|2022-01-26 11:20:40|39150.1|39110.1|39142.6|39102.6|39150.1|39110.1|39142.6|39102.6|0
1643196130000|2022-01-26 11:22:10|39145|39105|39167.6|39127.6|39167.6|39127.6|39145|39105|2
1643196140000|2022-01-26 11:22:20|39170|39130|39165.1|39125.1|39170|39130|39165.1|39125.1|0
1643196150000|2022-01-26 11:22:30|39167.6|39127.6|39167.6|39127.6|39167.6|39127.6|39167.6|39127.6|0
1643196190000|2022-01-26 11:23:10|39162.6|39122.6|39157.6|39117.6|39162.6|39122.6|39157.6|39117.6|0
1643196210000|2022-01-26 11:23:30|39155|39115|39152.6|39112.6|39155|39115|39152.6|39112.6|0
1643196220000|2022-01-26 11:23:40|39152.5|39112.5|39152.5|39112.5|39152.5|39112.5|39152.5|39112.5|0
1643196230000|2022-01-26 11:23:50|39150|39110|39152.5|39112.5|39152.5|39112.5|39145|39105|1
1643196240000|2022-01-26 11:24:00|39147.5|39107.5|39142.5|39102.5|39147.5|39107.5|39142.5|39102.5|0
1643196250000|2022-01-26 11:24:10|39137.5|39097.5|39142.5|39102.5|39142.5|39102.5|39137.5|39097.5|7
1643196290000|2022-01-26 11:24:50|39150|39110|39150|39110|39150|39110|39150|39110|1
1643196300000|2022-01-26 11:25:00|39157.5|39117.5|39157.5|39117.5|39157.5|39117.5|39157.5|39117.5|2
1643196320000|2022-01-26 11:25:20|39155|39115|39152.5|39112.5|39155|39115|39152.5|39112.5|0
1643196350000|2022-01-26 11:25:50|39147.5|39107.5|39142.5|39102.5|39147.5|39107.5|39142.5|39102.5|2
1643196410000|2022-01-26 11:26:50|||||||||1
1643196430000|2022-01-26 11:27:10|39140|39100|39140|39100|39140|39100|39140|39100|1
1643196480000|2022-01-26 11:28:00|39132.5|39092.5|39130|39090|39132.5|39092.5|39130|39090|0
1643196500000|2022-01-26 11:28:20|39127.5|39087.5|39130|39090|39130|39090|39127.5|39087.5|2
1643196510000|2022-01-26 11:28:30|39132.5|39092.5|39132.5|39092.5|39132.5|39092.5|39132.5|39092.5|0
1643196520000|2022-01-26 11:28:40|39135|39095|39135|39095|39135|39095|39135|39095|0
1643196550000|2022-01-26 11:29:10|39132.5|39092.5|39135|39095|39135|39095|39132.5|39092.5|0
1643196560000|2022-01-26 11:29:20|39140|39100|39140|39100|39140|39100|39140|39100|0
1643196600000|2022-01-26 11:30:00|39147.5|39107.5|39150|39110|39150|39110|39147.5|39107.5|4
1643196610000|2022-01-26 11:30:10|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|0
1643196620000|2022-01-26 11:30:20|39142.5|39102.5|39142.5|39102.5|39142.5|39102.5|39142.5|39102.5|0
1643196650000|2022-01-26 11:30:50|39145|39105|39147.5|39107.5|39147.5|39107.5|39145|39105|1
1643196660000|2022-01-26 11:31:00|39145|39105|39145|39105|39145|39105|39145|39105|0
1643196680000|2022-01-26 11:31:20|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|0
1643196690000|2022-01-26 11:31:30|39145|39105|39145|39105|39145|39105|39145|39105|0
1643196710000|2022-01-26 11:31:50|39140|39100|39140|39100|39140|39100|39140|39100|1
1643196720000|2022-01-26 11:32:00|39137.5|39097.5|39137.5|39097.5|39137.5|39097.5|39137.5|39097.5|0
1643196740000|2022-01-26 11:32:20|39135|39095|39135|39095|39135|39095|39132.5|39092.5|0
1643196760000|2022-01-26 11:32:40|39137.5|39097.5|39140|39100|39140|39100|39137.5|39097.5|1
1643196770000|2022-01-26 11:32:50|39135|39095|39130|39090|39135|39095|39130|39090|0
1643196780000|2022-01-26 11:33:00|39127.5|39087.5|39130|39090|39130|39090|39127.5|39087.5|1
1643196910000|2022-01-26 11:35:10|39112.5|39072.5|39112.5|39072.5|39112.5|39072.5|39112.5|39072.5|26
1643196920000|2022-01-26 11:35:20|39115|39075|39120|39080|39120|39080|39115|39075|1
1643196930000|2022-01-26 11:35:30|39122.5|39082.5|39122.5|39082.5|39122.5|39082.5|39122.5|39082.5|0
1643196970000|2022-01-26 11:36:10|39120|39080|39115|39075|39120|39080|39115|39075|0
1643196980000|2022-01-26 11:36:20|39120|39080|39120|39080|39120|39080|39120|39080|0
1643196990000|2022-01-26 11:36:30|39117.5|39077.5|39112.5|39072.5|39117.5|39077.5|39112.5|39072.5|0
1643197000000|2022-01-26 11:36:40|39120|39080|39120|39080|39120|39080|39120|39080|1
1643197010000|2022-01-26 11:36:50|39127.5|39087.5|39130|39090|39130|39090|39127.5|39087.5|0
1643197020000|2022-01-26 11:37:00|39127.5|39087.5|39127.5|39087.5|39127.5|39087.5|39127.5|39087.5|0
1643197040000|2022-01-26 11:37:20|39130|39090|39115|39075|39130|39090|39115|39075|4
1643197050000|2022-01-26 11:37:30|39117.5|39077.5|39120|39080|39120|39080|39117.5|39077.5|0
1643197060000|2022-01-26 11:37:40|39125|39085|39122.5|39082.5|39127.5|39087.5|39122.5|39082.5|0
1643197080000|2022-01-26 11:38:00|39112.5|39072.5|39117.5|39077.5|39122.5|39082.5|39107.5|39067.5|13
1643197090000|2022-01-26 11:38:10|39112.5|39072.5|39110|39070|39117.5|39077.5|39100|39060|1
1643197100000|2022-01-26 11:38:20|39107.5|39067.5|39117.5|39077.5|39122.5|39082.5|39107.5|39067.5|2
1643197110000|2022-01-26 11:38:30|39115|39075|39115|39075|39117.5|39077.5|39112.5|39072.5|0
1643197120000|2022-01-26 11:38:40|39117.5|39077.5|39122.5|39082.5|39122.5|39082.5|39117.5|39077.5|0
1643197130000|2022-01-26 11:38:50|39120|39080|39125|39085|39125|39085|39117.5|39077.5|0
1643197140000|2022-01-26 11:39:00|39127.5|39087.5|39125|39085|39127.5|39087.5|39122.5|39082.5|0
1643197160000|2022-01-26 11:39:20|39122.5|39082.5|39127.5|39087.5|39127.5|39087.5|39122.5|39082.5|1
1643197170000|2022-01-26 11:39:30|39130|39090|39135|39095|39140|39100|39130|39090|1
1643197180000|2022-01-26 11:39:40|39137.5|39097.5|39145|39105|39145|39105|39137.5|39097.5|2
1643197190000|2022-01-26 11:39:50|39137.5|39097.5|39155|39115|39155|39115|39135|39095|5
1643197200000|2022-01-26 11:40:00|39152.5|39112.5|39140|39100|39152.5|39112.5|39140|39100|11
1643197210000|2022-01-26 11:40:10|39142.5|39102.5|39157.5|39117.5|39160|39120|39142.5|39102.5|2
1643197220000|2022-01-26 11:40:20|39160|39120|39165|39125|39165|39125|39160|39120|1
1643197230000|2022-01-26 11:40:30|39162.5|39122.5|39150|39110|39162.5|39122.5|39150|39110|1
1643197240000|2022-01-26 11:40:40|39145|39105|39145|39105|39147.5|39107.5|39145|39105|1
1643197250000|2022-01-26 11:40:50|39152.5|39112.5|39155|39115|39155|39115|39152.5|39112.5|0
1643197260000|2022-01-26 11:41:00|39157.5|39117.5|39157.5|39117.5|39157.5|39117.5|39157.5|39117.5|0
1643197270000|2022-01-26 11:41:10|39162.5|39122.5|39165|39125|39165|39125|39155|39115|0
1643197300000|2022-01-26 11:41:40|39162.5|39122.5|39155|39115|39162.5|39122.5|39155|39115|0
1643197310000|2022-01-26 11:41:50|39160|39120|39167.5|39127.5|39167.5|39127.5|39160|39120|0
1643197320000|2022-01-26 11:42:00|39165|39125|39167.5|39127.5|39172.5|39132.5|39165|39125|0
1643197330000|2022-01-26 11:42:10|39165|39125|39165|39125|39165|39125|39165|39125|0
1643197350000|2022-01-26 11:42:30|39175|39135|39175|39135|39175|39135|39175|39135|0
1643197360000|2022-01-26 11:42:40|39172.5|39132.5|39170|39130|39175|39135|39167.5|39127.5|0
1643197370000|2022-01-26 11:42:50|39172.5|39132.5|39175|39135|39177.5|39137.5|39172.5|39132.5|0
1643197390000|2022-01-26 11:43:10|39172.5|39132.5|39165|39125|39172.5|39132.5|39165|39125|0
1643197410000|2022-01-26 11:43:30|39167.5|39127.5|39175|39135|39175|39135|39167.5|39127.5|0
1643197430000|2022-01-26 11:43:50|39170|39130|39175|39135|39175|39135|39170|39130|2
1643197440000|2022-01-26 11:44:00|39172.5|39132.5|39170|39130|39172.5|39132.5|39170|39130|0
1643197450000|2022-01-26 11:44:10|39167.5|39127.5|39165|39125|39167.5|39127.5|39165|39125|0
1643197460000|2022-01-26 11:44:20|39170|39130|39165|39125|39170|39130|39165|39125|0
1643197470000|2022-01-26 11:44:30|39177.5|39137.5|39182.5|39142.5|39182.5|39142.5|39177.5|39137.5|0
1643197480000|2022-01-26 11:44:40|39175|39135|39175|39135|39175|39135|39175|39135|0
1643197500000|2022-01-26 11:45:00|39172.5|39132.5|39177.5|39137.5|39177.5|39137.5|39172.5|39132.5|0
1643197510000|2022-01-26 11:45:10|39180|39140|39185|39145|39185|39145|39180|39140|1
1643197560000|2022-01-26 11:46:00|39182.5|39142.5|39202.5|39162.5|39202.5|39162.5|39182.5|39142.5|2
1643197570000|2022-01-26 11:46:10|39195|39155|39195|39155|39195|39155|39195|39155|1
1643197580000|2022-01-26 11:46:20|39187.5|39147.5|39192.5|39152.5|39192.5|39152.5|39175|39135|4
1643197590000|2022-01-26 11:46:30|39185|39145|39187.5|39147.5|39187.5|39147.5|39185|39145|2
1643197600000|2022-01-26 11:46:40|39185|39145|39205|39165|39205|39165|39182.5|39142.5|15
1643197610000|2022-01-26 11:46:50|39207.5|39167.5|39212.5|39172.5|39212.5|39172.5|39205|39165|1
1643197620000|2022-01-26 11:47:00|39210|39170|39212.5|39172.5|39212.5|39172.5|39205|39165|3
1643197630000|2022-01-26 11:47:10|39210|39170|39212.5|39172.5|39212.5|39172.5|39210|39170|5
1643197640000|2022-01-26 11:47:20|39205|39165|39205|39165|39205|39165|39205|39165|1
1643197650000|2022-01-26 11:47:30|39220|39180|39215|39175|39220|39180|39215|39175|11
1643197660000|2022-01-26 11:47:40|39185|39145|39175|39135|39185|39145|39175|39135|30
1643197680000|2022-01-26 11:48:00|39172.5|39132.5|39170|39130|39172.5|39132.5|39170|39130|0
1643197690000|2022-01-26 11:48:10|39175|39135|39192.5|39152.5|39192.5|39152.5|39175|39135|68
1643197700000|2022-01-26 11:48:20|39190|39150|39172.5|39132.5|39190|39150|39172.5|39132.5|12
1643197710000|2022-01-26 11:48:30|39170|39130|39170|39130|39170|39130|39170|39130|0
1643197720000|2022-01-26 11:48:40|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|0
1643197740000|2022-01-26 11:49:00|39170|39130|39165|39125|39170|39130|39165|39125|2
1643197760000|2022-01-26 11:49:20|39162.5|39122.5|39162.5|39122.5|39162.5|39122.5|39157.5|39117.5|1
1643197770000|2022-01-26 11:49:30|39165|39125|39165|39125|39165|39125|39165|39125|0
1643197780000|2022-01-26 11:49:40|||||||||1
1643197790000|2022-01-26 11:49:50|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|39172.5|39132.5|2
1643197800000|2022-01-26 11:50:00|39165|39125|39165|39125|39165|39125|39165|39125|3
1643197810000|2022-01-26 11:50:10|39155|39115|39155|39115|39155|39115|39155|39115|8
1643197830000|2022-01-26 11:50:30|39152.5|39112.5|39147.5|39107.5|39152.5|39112.5|39145|39105|2
1643197840000|2022-01-26 11:50:40|39152.5|39112.5|39162.5|39122.5|39162.5|39122.5|39152.5|39112.5|3
1643197850000|2022-01-26 11:50:50|39160|39120|39160|39120|39160|39120|39160|39120|0
1643197870000|2022-01-26 11:51:10|39162.5|39122.5|39162.5|39122.5|39162.5|39122.5|39162.5|39122.5|0
1643197880000|2022-01-26 11:51:20|39165|39125|39165|39125|39165|39125|39165|39125|0
1643197890000|2022-01-26 11:51:30|39170|39130|39170|39130|39170|39130|39170|39130|3
1643197900000|2022-01-26 11:51:40|39172.5|39132.5|39170|39130|39172.5|39132.5|39170|39130|2
1643197920000|2022-01-26 11:52:00|39172.5|39132.5|39170|39130|39172.5|39132.5|39170|39130|2
1643197930000|2022-01-26 11:52:10|39175|39135|39175|39135|39175|39135|39175|39135|0
1643197950000|2022-01-26 11:52:30|39162.5|39122.5|39162.5|39122.5|39162.5|39122.5|39162.5|39122.5|6
1643197960000|2022-01-26 11:52:40|39155|39115|39152.5|39112.5|39157.5|39117.5|39152.5|39112.5|2
1643198000000|2022-01-26 11:53:20|39150|39110|39145|39105|39150|39110|39145|39105|4
1643198030000|2022-01-26 11:53:50|39142.5|39102.5|39137.5|39097.5|39142.5|39102.5|39135|39095|1
1643198040000|2022-01-26 11:54:00|39140|39100|39142.5|39102.5|39142.5|39102.5|39140|39100|0
1643198060000|2022-01-26 11:54:20|39145|39105|39145|39105|39145|39105|39145|39105|3
1643198080000|2022-01-26 11:54:40|39147.5|39107.5|39152.5|39112.5|39152.5|39112.5|39147.5|39107.5|4
1643198090000|2022-01-26 11:54:50|39160|39120|39160|39120|39160|39120|39160|39120|4
1643198100000|2022-01-26 11:55:00|39162.5|39122.5|39167.5|39127.5|39167.5|39127.5|39162.5|39122.5|1
1643198130000|2022-01-26 11:55:30|39152.5|39112.5|39155|39115|39155|39115|39152.5|39112.5|7
1643198140000|2022-01-26 11:55:40|39152.5|39112.5|39152.5|39112.5|39152.5|39112.5|39152.5|39112.5|0
1643198150000|2022-01-26 11:55:50|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|39147.5|39107.5|0
1643198170000|2022-01-26 11:56:10|39137.5|39097.5|39145|39105|39145|39105|39135|39095|3
1643198180000|2022-01-26 11:56:20|39147.5|39107.5|39152.5|39112.5|39152.5|39112.5|39147.5|39107.5|5
1643198190000|2022-01-26 11:56:30|39155|39115|39155|39115|39155|39115|39147.5|39107.5|0
1643198200000|2022-01-26 11:56:40|39152.5|39112.5|39152.5|39112.5|39152.5|39112.5|39152.5|39112.5|2
1643198250000|2022-01-26 11:57:30|39157.5|39117.5|39157.5|39117.5|39157.5|39117.5|39157.5|39117.5|0
1643198260000|2022-01-26 11:57:40|39162.5|39122.5|39167.5|39127.5|39167.5|39127.5|39162.5|39122.5|4
1643198270000|2022-01-26 11:57:50|39170|39130|39167.5|39127.5|39170|39130|39167.5|39127.5|0
1643198280000|2022-01-26 11:58:00|39155|39115|39160|39120|39160|39120|39155|39115|8
1643198290000|2022-01-26 11:58:10|39157.5|39117.5|39167.5|39127.5|39167.5|39127.5|39155|39115|8
1643198300000|2022-01-26 11:58:20|39170|39130|39170|39130|39170|39130|39170|39130|0
1643198310000|2022-01-26 11:58:30|39175|39135|39177.5|39137.5|39177.5|39137.5|39175|39135|1
1643198320000|2022-01-26 11:58:40|39180|39140|39180|39140|39180|39140|39177.5|39137.5|1
1643198340000|2022-01-26 11:59:00|39177.5|39137.5|39170|39130|39177.5|39137.5|39167.5|39127.5|5
1643198350000|2022-01-26 11:59:10|39167.5|39127.5|39165|39125|39167.5|39127.5|39165|39125|0
1643198360000|2022-01-26 11:59:20|39162.5|39122.5|39160|39120|39162.5|39122.5|39160|39120|2
1643198370000|2022-01-26 11:59:30|39162.5|39122.5|39160|39120|39167.5|39127.5|39160|39120|2
1643198390000|2022-01-26 11:59:50|39162.5|39122.5|39162.5|39122.5|39165|39125|39162.5|39122.5|0
1643198400000|2022-01-26 12:00:00|39175|39135|39175|39135|39175|39135|39175|39135|3
1643198410000|2022-01-26 12:00:10|39170|39130|39170|39130|39170|39130|39170|39130|0
1643198420000|2022-01-26 12:00:20|39172.5|39132.5|39170|39130|39177.5|39137.5|39170|39130|0
1643198430000|2022-01-26 12:00:30|39177.5|39137.5|39175|39135|39177.5|39137.5|39175|39135|8
1643198440000|2022-01-26 12:00:40|39180|39140|39185|39145|39190|39150|39180|39140|1
1643198450000|2022-01-26 12:00:50|39192.5|39152.5|39195|39155|39195|39155|39192.5|39152.5|0
1643198460000|2022-01-26 12:01:00|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|39192.5|39152.5|20
1643198500000|2022-01-26 12:01:40|39202.5|39162.5|39202.5|39162.5|39202.5|39162.5|39202.5|39162.5|5
1643198520000|2022-01-26 12:02:00|39207.5|39167.5|39212.5|39172.5|39212.5|39172.5|39207.5|39167.5|1
1643198540000|2022-01-26 12:02:20|39210|39170|39207.5|39167.5|39210|39170|39207.5|39167.5|1
1643198550000|2022-01-26 12:02:30|39210|39170|39217.5|39177.5|39217.5|39177.5|39210|39170|0
1643198570000|2022-01-26 12:02:50|39220|39180|39220|39180|39220|39180|39215|39175|0
1643198580000|2022-01-26 12:03:00|39222.5|39182.5|39227.5|39187.5|39227.5|39187.5|39222.5|39182.5|1
1643198590000|2022-01-26 12:03:10|39230|39190|39240|39200|39240|39200|39230|39190|4
1643198600000|2022-01-26 12:03:20|39242.5|39202.5|39235|39195|39247.5|39207.5|39235|39195|3
1643198610000|2022-01-26 12:03:30|39225|39185|39227.5|39187.5|39227.5|39187.5|39225|39185|1
1643198620000|2022-01-26 12:03:40|39225|39185|39225|39185|39225|39185|39225|39185|0
1643198640000|2022-01-26 12:04:00|39220|39180|39220|39180|39220|39180|39220|39180|0
1643198660000|2022-01-26 12:04:20|39222.5|39182.5|39222.5|39182.5|39222.5|39182.5|39222.5|39182.5|0
1643198680000|2022-01-26 12:04:40|39232.5|39192.5|39235|39195|39235|39195|39232.5|39192.5|1
1643198690000|2022-01-26 12:04:50|39240|39200|39242.5|39202.5|39242.5|39202.5|39240|39200|0
1643198700000|2022-01-26 12:05:00|||||||||2
1643198730000|2022-01-26 12:05:30|39252.5|39212.5|39245|39205|39252.5|39212.5|39245|39205|6
1643198740000|2022-01-26 12:05:40|39252.5|39212.5|39252.5|39212.5|39252.5|39212.5|39252.5|39212.5|0
1643198750000|2022-01-26 12:05:50|39260|39220|39262.5|39222.5|39262.5|39222.5|39260|39220|4
1643198760000|2022-01-26 12:06:00|39265|39225|39265|39225|39265|39225|39265|39225|0
1643198770000|2022-01-26 12:06:10|39262.5|39222.5|39265|39225|39265|39225|39262.5|39222.5|0
1643198780000|2022-01-26 12:06:20|||||||||3
1643198790000|2022-01-26 12:06:30|39262.5|39222.5|39262.5|39222.5|39262.5|39222.5|39262.5|39222.5|0
1643198800000|2022-01-26 12:06:40|39250|39210|39260|39220|39260|39220|39250|39210|3
1643198810000|2022-01-26 12:06:50|39262.5|39222.5|39265|39225|39265|39225|39262.5|39222.5|1
1643198830000|2022-01-26 12:07:10|||||||||3
1643198840000|2022-01-26 12:07:20|39275|39235|39272.5|39232.5|39275|39235|39272.5|39232.5|4
1643198850000|2022-01-26 12:07:30|39280|39240|39280|39240|39280|39240|39277.5|39237.5|3
1643198860000|2022-01-26 12:07:40|39277.5|39237.5|39280|39240|39280|39240|39277.5|39237.5|0
1643198870000|2022-01-26 12:07:50|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|0
1643198880000|2022-01-26 12:08:00|39285|39245|39282.5|39242.5|39285|39245|39282.5|39242.5|6
1643198890000|2022-01-26 12:08:10|39285|39245|39287.5|39247.5|39290|39250|39285|39245|1
1643198900000|2022-01-26 12:08:20|39290|39250|39292.5|39252.5|39295|39255|39290|39250|5
1643198910000|2022-01-26 12:08:30|39295|39255|39297.5|39257.5|39297.5|39257.5|39295|39255|0
1643198940000|2022-01-26 12:09:00|39300|39260|39297.5|39257.5|39312.5|39272.5|39295|39255|6
1643198950000|2022-01-26 12:09:10|39300|39260|39290|39250|39300|39260|39285|39245|3
1643198960000|2022-01-26 12:09:20|39287.5|39247.5|39287.5|39247.5|39287.5|39247.5|39287.5|39247.5|0
1643198970000|2022-01-26 12:09:30|39290|39250|39290|39250|39290|39250|39290|39250|0
1643198980000|2022-01-26 12:09:40|39292.5|39252.5|39292.5|39252.5|39292.5|39252.5|39292.5|39252.5|1
1643199000000|2022-01-26 12:10:00|39295|39255|39290|39250|39297.5|39257.5|39287.5|39247.5|4
1643199030000|2022-01-26 12:10:30|39292.5|39252.5|39290|39250|39292.5|39252.5|39290|39250|1
1643199040000|2022-01-26 12:10:40|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|0
1643199060000|2022-01-26 12:11:00|39290|39250|39285|39245|39290|39250|39282.5|39242.5|0
1643199080000|2022-01-26 12:11:20|39282.5|39242.5|39290|39250|39292.5|39252.5|39282.5|39242.5|3
1643199090000|2022-01-26 12:11:30|39287.5|39247.5|39287.5|39247.5|39287.5|39247.5|39287.5|39247.5|0
1643199100000|2022-01-26 12:11:40|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|39282.5|39242.5|0
1643199110000|2022-01-26 12:11:50|39290|39250|39290|39250|39290|39250|39290|39250|0
1643199120000|2022-01-26 12:12:00|39292.5|39252.5|39300|39260|39302.5|39262.5|39292.5|39252.5|1
1643199150000|2022-01-26 12:12:30|||||||||1
1643199160000|2022-01-26 12:12:40|39297.5|39257.5|39300|39260|39300|39260|39295|39255|0
1643199170000|2022-01-26 12:12:50|39297.5|39257.5|39297.5|39257.5|39297.5|39257.5|39297.5|39257.5|0
1643199180000|2022-01-26 12:13:00|39300|39260|39300|39260|39300|39260|39297.5|39257.5|0
1643199190000|2022-01-26 12:13:10|39302.5|39262.5|39302.5|39262.5|39302.5|39262.5|39302.5|39262.5|0
1643199230000|2022-01-26 12:13:50|39300|39260|39295|39255|39300|39260|39295|39255|2
1643199240000|2022-01-26 12:14:00|39297.5|39257.5|39297.5|39257.5|39297.5|39257.5|39297.5|39257.5|0
1643199250000|2022-01-26 12:14:10|39255|39215|39255|39215|39255|39215|39255|39215|5
1643199270000|2022-01-26 12:14:30|39245|39205|39250|39210|39250|39210|39245|39205|0
1643199280000|2022-01-26 12:14:40|39252.5|39212.5|39255|39215|39255|39215|39245|39205|0
1643199300000|2022-01-26 12:15:00|||||||||8
1643199320000|2022-01-26 12:15:20|39257.5|39217.5|39265|39225|39265|39225|39257.5|39217.5|0
1643199330000|2022-01-26 12:15:30|39270|39230|39260|39220|39270|39230|39255|39215|1
1643199340000|2022-01-26 12:15:40|39255|39215|39262.5|39222.5|39262.5|39222.5|39255|39215|0
1643199350000|2022-01-26 12:15:50|39260|39220|39267.5|39227.5|39267.5|39227.5|39260|39220|0
1643199370000|2022-01-26 12:16:10|39265|39225|39265|39225|39267.5|39227.5|39265|39225|0
1643199380000|2022-01-26 12:16:20|39267.5|39227.5|39270|39230|39270|39230|39267.5|39227.5|0
1643199420000|2022-01-26 12:17:00|39267.5|39227.5|39260|39220|39267.5|39227.5|39260|39220|1
1643199430000|2022-01-26 12:17:10|39250|39210|39255|39215|39255|39215|39250|39210|1
1643199440000|2022-01-26 12:17:20|39250|39210|39255|39215|39255|39215|39250|39210|0
1643199450000|2022-01-26 12:17:30|39252.5|39212.5|39250|39210|39252.5|39212.5|39250|39210|0
1643199470000|2022-01-26 12:17:50|39245|39205|39245|39205|39245|39205|39245|39205|0
1643199480000|2022-01-26 12:18:00|39247.5|39207.5|39245|39205|39247.5|39207.5|39245|39205|0
1643199490000|2022-01-26 12:18:10|39240|39200|39240|39200|39240|39200|39240|39200|2
1643199540000|2022-01-26 12:19:00|39242.5|39202.5|39247.5|39207.5|39247.5|39207.5|39242.5|39202.5|4
1643199550000|2022-01-26 12:19:10|39245|39205|39245|39205|39245|39205|39245|39205|0
1643199590000|2022-01-26 12:19:50|39240|39200|39240|39200|39240|39200|39240|39200|0
1643199600000|2022-01-26 12:20:00|39245|39205|39245|39205|39252.5|39212.5|39245|39205|3
1643199610000|2022-01-26 12:20:10|39242.5|39202.5|39240|39200|39245|39205|39240|39200|0
1643199630000|2022-01-26 12:20:30|39245|39205|39235|39195|39245|39205|39235|39195|1
1643199640000|2022-01-26 12:20:40|39232.5|39192.5|39227.5|39187.5|39232.5|39192.5|39227.5|39187.5|0
1643199650000|2022-01-26 12:20:50|39225|39185|39210|39170|39227.5|39187.5|39210|39170|10
1643199660000|2022-01-26 12:21:00|39212.5|39172.5|39210|39170|39212.5|39172.5|39210|39170|2
1643199670000|2022-01-26 12:21:10|||||||||2
1643199680000|2022-01-26 12:21:20|39207.5|39167.5|39205|39165|39207.5|39167.5|39205|39165|2
1643199690000|2022-01-26 12:21:30|39202.5|39162.5|39202.5|39162.5|39202.5|39162.5|39202.5|39162.5|0
1643199700000|2022-01-26 12:21:40|39205|39165|39205|39165|39205|39165|39205|39165|1
1643199710000|2022-01-26 12:21:50|39202.5|39162.5|39205|39165|39205|39165|39202.5|39162.5|0
1643199730000|2022-01-26 12:22:10|39210|39170|39210|39170|39210|39170|39210|39170|0
1643199750000|2022-01-26 12:22:30|39207.5|39167.5|39202.5|39162.5|39207.5|39167.5|39202.5|39162.5|1
1643199770000|2022-01-26 12:22:50|39205|39165|39210|39170|39210|39170|39205|39165|0
1643199800000|2022-01-26 12:23:20|39212.5|39172.5|39210|39170|39212.5|39172.5|39210|39170|7
1643199810000|2022-01-26 12:23:30|39205|39165|39205|39165|39205|39165|39205|39165|2
1643199860000|2022-01-26 12:24:20|39202.5|39162.5|39202.5|39162.5|39202.5|39162.5|39202.5|39162.5|0
1643199900000|2022-01-26 12:25:00|39210|39170|39205|39165|39210|39170|39205|39165|4
1643199930000|2022-01-26 12:25:30|39210|39170|39210|39170|39210|39170|39210|39170|5
1643200020000|2022-01-26 12:27:00|||||||||2
1643200030000|2022-01-26 12:27:10|39207.5|39167.5|39210|39170|39210|39170|39207.5|39167.5|4
1643200050000|2022-01-26 12:27:30|||||||||1
1643200060000|2022-01-26 12:27:40|39212.5|39172.5|39210|39170|39212.5|39172.5|39210|39170|0
1643200120000|2022-01-26 12:28:40|39212.5|39172.5|39212.5|39172.5|39212.5|39172.5|39212.5|39172.5|1
1643200130000|2022-01-26 12:28:50|39210|39170|39210|39170|39210|39170|39210|39170|0
1643200160000|2022-01-26 12:29:20|39212.5|39172.5|39210|39170|39212.5|39172.5|39210|39170|6
1643200180000|2022-01-26 12:29:40|39212.5|39172.5|39215|39175|39215|39175|39212.5|39172.5|44
1643200200000|2022-01-26 12:30:00|39227.5|39187.5|39247.5|39207.5|39247.5|39207.5|39227.5|39187.5|8
1643200210000|2022-01-26 12:30:10|39240|39200|39240|39200|39240|39200|39240|39200|1
1643200220000|2022-01-26 12:30:20|39237.5|39197.5|39237.5|39197.5|39237.5|39197.5|39227.5|39187.5|7
1643200240000|2022-01-26 12:30:40|39242.5|39202.5|39230|39190|39242.5|39202.5|39230|39190|5
1643200250000|2022-01-26 12:30:50|39232.5|39192.5|39227.5|39187.5|39235|39195|39227.5|39187.5|4
1643200260000|2022-01-26 12:31:00|39230|39190|39235|39195|39235|39195|39230|39190|2
1643200270000|2022-01-26 12:31:10|39237.5|39197.5|39240|39200|39242.5|39202.5|39237.5|39197.5|13
1643200280000|2022-01-26 12:31:20|39242.5|39202.5|39240|39200|39242.5|39202.5|39240|39200|1
1643200290000|2022-01-26 12:31:30|39242.5|39202.5|39247.5|39207.5|39250|39210|39242.5|39202.5|6
1643200300000|2022-01-26 12:31:40|39237.5|39197.5|39237.5|39197.5|39237.5|39197.5|39237.5|39197.5|4
1643200310000|2022-01-26 12:31:50|39240|39200|39245|39205|39245|39205|39237.5|39197.5|4
1643200320000|2022-01-26 12:32:00|39242.5|39202.5|39257.5|39217.5|39257.5|39217.5|39242.5|39202.5|3
1643200330000|2022-01-26 12:32:10|39245|39205|39250|39210|39255|39215|39245|39205|2
1643200340000|2022-01-26 12:32:20|39255|39215|39250|39210|39255|39215|39245|39205|0
1643200350000|2022-01-26 12:32:30|39252.5|39212.5|39252.5|39212.5|39257.5|39217.5|39247.5|39207.5|5
1643200360000|2022-01-26 12:32:40|39255|39215|39252.5|39212.5|39255|39215|39245|39205|0
1643200370000|2022-01-26 12:32:50|39257.5|39217.5|39257.5|39217.5|39257.5|39217.5|39257.5|39217.5|0
1643200380000|2022-01-26 12:33:00|39262.5|39222.5|39260|39220|39262.5|39222.5|39260|39220|5
1643200430000|2022-01-26 12:33:50|39235|39195|39232.5|39192.5|39235|39195|39232.5|39192.5|8
1643200440000|2022-01-26 12:34:00|39235|39195|39235|39195|39235|39195|39235|39195|0
1643200470000|2022-01-26 12:34:30|39215|39175|39210|39170|39215|39175|39210|39170|23
1643200480000|2022-01-26 12:34:40|39212.5|39172.5|39215|39175|39215|39175|39212.5|39172.5|1
1643200490000|2022-01-26 12:34:50|39220|39180|39220|39180|39220|39180|39220|39180|0
1643200500000|2022-01-26 12:35:00|39222.5|39182.5|39222.5|39182.5|39222.5|39182.5|39220|39180|7
1643200510000|2022-01-26 12:35:10|39220|39180|39215|39175|39220|39180|39215|39175|0
1643200520000|2022-01-26 12:35:20|39217.5|39177.5|39212.5|39172.5|39217.5|39177.5|39212.5|39172.5|1
1643200530000|2022-01-26 12:35:30|39215|39175|39215|39175|39215|39175|39215|39175|0
1643200560000|2022-01-26 12:36:00|39212.5|39172.5|39215|39175|39215|39175|39212.5|39172.5|0
1643200570000|2022-01-26 12:36:10|39212.5|39172.5|39207.5|39167.5|39220|39180|39207.5|39167.5|0
1643200580000|2022-01-26 12:36:20|39205|39165|39207.5|39167.5|39207.5|39167.5|39205|39165|0
1643200600000|2022-01-26 12:36:40|39212.5|39172.5|39210|39170|39212.5|39172.5|39210|39170|0
1643200620000|2022-01-26 12:37:00|39207.5|39167.5|39207.5|39167.5|39207.5|39167.5|39207.5|39167.5|0
1643200670000|2022-01-26 12:37:50|39205|39165|39207.5|39167.5|39207.5|39167.5|39205|39165|1
1643200690000|2022-01-26 12:38:10|39202.5|39162.5|39207.5|39167.5|39207.5|39167.5|39202.5|39162.5|4
1643200700000|2022-01-26 12:38:20|39205|39165|39205|39165|39210|39170|39205|39165|20
1643200710000|2022-01-26 12:38:30|||||||||1
1643200740000|2022-01-26 12:39:00|39204.9|39164.9|39204.9|39164.9|39204.9|39164.9|39204.9|39164.9|0
1643200770000|2022-01-26 12:39:30|||||||||4
1643200780000|2022-01-26 12:39:40|39194.9|39154.9|39197.5|39157.5|39197.5|39157.5|39194.9|39154.9|2
1643200790000|2022-01-26 12:39:50|39204.9|39164.9|39207.5|39167.5|39207.5|39167.5|39204.9|39164.9|1
1643200800000|2022-01-26 12:40:00|39209.9|39169.9|39209.9|39169.9|39209.9|39169.9|39209.9|39169.9|1
1643200810000|2022-01-26 12:40:10|39214.9|39174.9|39214.9|39174.9|39214.9|39174.9|39214.9|39174.9|0
1643200820000|2022-01-26 12:40:20|39217.5|39177.5|39199.9|39159.9|39220|39180|39199.9|39159.9|34
1643200830000|2022-01-26 12:40:30|39202.5|39162.5|39209.9|39169.9|39209.9|39169.9|39202.5|39162.5|0
1643200840000|2022-01-26 12:40:40|39207.4|39167.4|39207.4|39167.4|39207.4|39167.4|39207.4|39167.4|1
1643200850000|2022-01-26 12:40:50|39197.4|39157.4|39197.4|39157.4|39197.4|39157.4|39197.4|39157.4|3
1643200870000|2022-01-26 12:41:10|39194.9|39154.9|39194.9|39154.9|39194.9|39154.9|39187.4|39147.4|11
1643200880000|2022-01-26 12:41:20|39202.4|39162.4|39199.9|39159.9|39202.4|39162.4|39199.9|39159.9|1
1643200910000|2022-01-26 12:41:50|39197.4|39157.4|39189.9|39149.9|39197.4|39157.4|39184.9|39144.9|8
1643200920000|2022-01-26 12:42:00|39182.4|39142.4|39182.4|39142.4|39182.4|39142.4|39179.9|39139.9|2
1643200930000|2022-01-26 12:42:10|39180|39140|39179.9|39139.9|39180|39140|39177.4|39137.4|2
1643200960000|2022-01-26 12:42:40|39182.4|39142.4|39187.4|39147.4|39187.4|39147.4|39182.4|39142.4|0
1643200970000|2022-01-26 12:42:50|||||||||1
1643201020000|2022-01-26 12:43:40|39184.9|39144.9|39182.4|39142.4|39184.9|39144.9|39182.4|39142.4|1
1643201100000|2022-01-26 12:45:00|39184.9|39144.9|39182.4|39142.4|39184.9|39144.9|39182.4|39142.4|0
1643201110000|2022-01-26 12:45:10|39179.9|39139.9|39177.4|39137.4|39179.9|39139.9|39177.4|39137.4|0
1643201160000|2022-01-26 12:46:00|39179.9|39139.9|39179.9|39139.9|39184.9|39144.9|39179.9|39139.9|0
1643201220000|2022-01-26 12:47:00|39184.9|39144.9|39177.4|39137.4|39184.9|39144.9|39177.4|39137.4|2
1643201230000|2022-01-26 12:47:10|39174.9|39134.9|39169.9|39129.9|39174.9|39134.9|39164.9|39124.9|4
1643201250000|2022-01-26 12:47:30|39164.9|39124.9|39169.9|39129.9|39169.9|39129.9|39157.4|39117.4|0
1643201290000|2022-01-26 12:48:10|39159.9|39119.9|39167.4|39127.4|39167.4|39127.4|39159.9|39119.9|3
1643201310000|2022-01-26 12:48:30|39169.9|39129.9|39169.9|39129.9|39169.9|39129.9|39169.9|39129.9|0
1643201330000|2022-01-26 12:48:50|||||||||11
1643201340000|2022-01-26 12:49:00|39167.4|39127.4|39167.4|39127.4|39167.4|39127.4|39164.9|39124.9|5
1643201350000|2022-01-26 12:49:10|39164.9|39124.9|39162.4|39122.4|39164.9|39124.9|39157.4|39117.4|2
1643201360000|2022-01-26 12:49:20|39159.9|39119.9|39162.4|39122.4|39162.4|39122.4|39159.9|39119.9|0
1643201380000|2022-01-26 12:49:40|39159.9|39119.9|39162.4|39122.4|39162.4|39122.4|39159.9|39119.9|0
1643201390000|2022-01-26 12:49:50|39159.9|39119.9|39159.9|39119.9|39159.9|39119.9|39159.9|39119.9|0
1643201400000|2022-01-26 12:50:00|39167.4|39127.4|39174.9|39134.9|39174.9|39134.9|39167.4|39127.4|2
1643201440000|2022-01-26 12:50:40|39172.4|39132.4|39174.9|39134.9|39174.9|39134.9|39172.4|39132.4|0
1643201500000|2022-01-26 12:51:40|39177.4|39137.4|39177.4|39137.4|39177.4|39137.4|39177.4|39137.4|7
1643201510000|2022-01-26 12:51:50|39184.9|39144.9|39184.9|39144.9|39184.9|39144.9|39184.9|39144.9|1
1643201520000|2022-01-26 12:52:00|39189.9|39149.9|39194.9|39154.9|39194.9|39154.9|39189.9|39149.9|0
1643201530000|2022-01-26 12:52:10|39197.4|39157.4|39199.9|39159.9|39199.9|39159.9|39194.9|39154.9|0
1643201540000|2022-01-26 12:52:20|39197.4|39157.4|39182.4|39142.4|39197.4|39157.4|39182.4|39142.4|3
1643201550000|2022-01-26 12:52:30|39184.9|39144.9|39184.9|39144.9|39184.9|39144.9|39184.9|39144.9|0
1643201560000|2022-01-26 12:52:40|39182.4|39142.4|39182.4|39142.4|39187.4|39147.4|39182.4|39142.4|0
1643201570000|2022-01-26 12:52:50|39184.9|39144.9|39182.4|39142.4|39184.9|39144.9|39182.4|39142.4|0
1643201580000|2022-01-26 12:53:00|39184.9|39144.9|39187.4|39147.4|39187.4|39147.4|39184.9|39144.9|0
1643201590000|2022-01-26 12:53:10|39192.4|39152.4|39192.4|39152.4|39194.9|39154.9|39187.4|39147.4|0
1643201600000|2022-01-26 12:53:20|39194.9|39154.9|39189.9|39149.9|39194.9|39154.9|39189.9|39149.9|2
1643201610000|2022-01-26 12:53:30|39184.9|39144.9|39184.9|39144.9|39184.9|39144.9|39184.9|39144.9|0
1643201620000|2022-01-26 12:53:40|39179.9|39139.9|39184.9|39144.9|39184.9|39144.9|39179.9|39139.9|0
1643201640000|2022-01-26 12:54:00|39194.9|39154.9|39194.9|39154.9|39194.9|39154.9|39184.9|39144.9|0
1643201650000|2022-01-26 12:54:10|39189.9|39149.9|39189.9|39149.9|39192.4|39152.4|39184.9|39144.9|0
1643201660000|2022-01-26 12:54:20|39184.9|39144.9|39184.9|39144.9|39184.9|39144.9|39184.9|39144.9|0
1643201710000|2022-01-26 12:55:10|39179.9|39139.9|39182.4|39142.4|39184.9|39144.9|39179.9|39139.9|0
1643201730000|2022-01-26 12:55:30|39184.9|39144.9|39182.4|39142.4|39184.9|39144.9|39182.4|39142.4|4
1643201740000|2022-01-26 12:55:40|39184.9|39144.9|39184.9|39144.9|39184.9|39144.9|39184.9|39144.9|0
1643201760000|2022-01-26 12:56:00|39177.4|39137.4|39179.9|39139.9|39179.9|39139.9|39177.4|39137.4|0
1643201770000|2022-01-26 12:56:10|39182.4|39142.4|39184.9|39144.9|39184.9|39144.9|39182.4|39142.4|1
1643201790000|2022-01-26 12:56:30|39189.9|39149.9|39194.9|39154.9|39194.9|39154.9|39187.4|39147.4|9
1643201800000|2022-01-26 12:56:40|39187.4|39147.4|39177.4|39137.4|39187.4|39147.4|39177.4|39137.4|2
1643201810000|2022-01-26 12:56:50|39184.9|39144.9|39182.4|39142.4|39184.9|39144.9|39182.4|39142.4|1
1643201820000|2022-01-26 12:57:00|39187.4|39147.4|39174.9|39134.9|39187.4|39147.4|39172.4|39132.4|2
1643201830000|2022-01-26 12:57:10|39172.4|39132.4|39172.4|39132.4|39174.9|39134.9|39172.4|39132.4|0
1643201840000|2022-01-26 12:57:20|39154.9|39114.9|39154.9|39114.9|39154.9|39114.9|39154.9|39114.9|3
1643201880000|2022-01-26 12:58:00|39157.4|39117.4|39157.4|39117.4|39157.4|39117.4|39157.4|39117.4|0
1643201890000|2022-01-26 12:58:10|39154.9|39114.9|39154.9|39114.9|39154.9|39114.9|39154.9|39114.9|0
1643201910000|2022-01-26 12:58:30|39157.4|39117.4|39159.9|39119.9|39159.9|39119.9|39157.4|39117.4|0
1643201920000|2022-01-26 12:58:40|39164.9|39124.9|39164.9|39124.9|39164.9|39124.9|39164.9|39124.9|0
1643201950000|2022-01-26 12:59:10|39162.4|39122.4|39154.9|39114.9|39162.4|39122.4|39154.9|39114.9|0
1643202000000|2022-01-26 13:00:00|39159.9|39119.9|39164.9|39124.9|39169.9|39129.9|39159.9|39119.9|7
1643202020000|2022-01-26 13:00:20|39169.9|39129.9|39169.9|39129.9|39169.9|39129.9|39169.9|39129.9|0
1643202040000|2022-01-26 13:00:40|39167.4|39127.4|39149.9|39109.9|39167.4|39127.4|39149.9|39109.9|1
1643202050000|2022-01-26 13:00:50|39144.9|39104.9|39144.9|39104.9|39144.9|39104.9|39144.9|39104.9|3
1643202060000|2022-01-26 13:01:00|39124.9|39084.9|39127.4|39087.4|39127.4|39087.4|39124.9|39084.9|6
1643202070000|2022-01-26 13:01:10|39104.9|39064.9|39102.4|39062.4|39104.9|39064.9|39099.9|39059.9|12
1643202080000|2022-01-26 13:01:20|39109.9|39069.9|39109.9|39069.9|39109.9|39069.9|39109.9|39069.9|20
1643202090000|2022-01-26 13:01:30|39107.4|39067.4|39104.9|39064.9|39109.9|39069.9|39099.9|39059.9|2
1643202100000|2022-01-26 13:01:40|39107.4|39067.4|39112.4|39072.4|39112.4|39072.4|39107.4|39067.4|2
1643202110000|2022-01-26 13:01:50|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|8
1643202120000|2022-01-26 13:02:00|39127.4|39087.4|39117.4|39077.4|39127.4|39087.4|39117.4|39077.4|0
1643202130000|2022-01-26 13:02:10|39109.9|39069.9|39119.9|39079.9|39119.9|39079.9|39109.9|39069.9|2
1643202150000|2022-01-26 13:02:30|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|0
1643202160000|2022-01-26 13:02:40|39129.9|39089.9|39129.9|39089.9|39129.9|39089.9|39124.9|39084.9|3
1643202170000|2022-01-26 13:02:50|39124.9|39084.9|39124.9|39084.9|39124.9|39084.9|39124.9|39084.9|2
1643202180000|2022-01-26 13:03:00|39129.9|39089.9|39134.9|39094.9|39134.9|39094.9|39129.9|39089.9|3
1643202200000|2022-01-26 13:03:20|39129.9|39089.9|39129.9|39089.9|39129.9|39089.9|39129.9|39089.9|0
1643202210000|2022-01-26 13:03:30|39132.4|39092.4|39144.9|39104.9|39144.9|39104.9|39132.4|39092.4|5
1643202240000|2022-01-26 13:04:00|39149.9|39109.9|39144.9|39104.9|39149.9|39109.9|39139.9|39099.9|5
1643202250000|2022-01-26 13:04:10|39142.4|39102.4|39139.9|39099.9|39142.4|39102.4|39139.9|39099.9|1
1643202260000|2022-01-26 13:04:20|39149.9|39109.9|39149.9|39109.9|39149.9|39109.9|39149.9|39109.9|2
1643202270000|2022-01-26 13:04:30|39152.4|39112.4|39149.9|39109.9|39152.4|39112.4|39147.4|39107.4|5
1643202280000|2022-01-26 13:04:40|39139.9|39099.9|39137.4|39097.4|39139.9|39099.9|39134.9|39094.9|9
1643202290000|2022-01-26 13:04:50|39132.4|39092.4|39134.9|39094.9|39134.9|39094.9|39132.4|39092.4|0
1643202300000|2022-01-26 13:05:00|39132.4|39092.4|39129.9|39089.9|39134.9|39094.9|39129.9|39089.9|1
1643202310000|2022-01-26 13:05:10|39117.4|39077.4|39119.9|39079.9|39129.9|39089.9|39117.4|39077.4|6
1643202320000|2022-01-26 13:05:20|39124.9|39084.9|39119.9|39079.9|39124.9|39084.9|39119.9|39079.9|2
1643202330000|2022-01-26 13:05:30|||||||||1
1643202380000|2022-01-26 13:06:20|39124.9|39084.9|39119.9|39079.9|39124.9|39084.9|39119.9|39079.9|1
1643202390000|2022-01-26 13:06:30|39124.9|39084.9|39119.9|39079.9|39124.9|39084.9|39119.9|39079.9|2
1643202400000|2022-01-26 13:06:40|39122.4|39082.4|39129.9|39089.9|39134.9|39094.9|39122.4|39082.4|1
1643202410000|2022-01-26 13:06:50|39127.4|39087.4|39129.9|39089.9|39129.9|39089.9|39127.4|39087.4|0
1643202420000|2022-01-26 13:07:00|39144.9|39104.9|39129.9|39089.9|39144.9|39104.9|39129.9|39089.9|2
1643202430000|2022-01-26 13:07:10|39127.4|39087.4|39132.4|39092.4|39134.9|39094.9|39124.9|39084.9|26
1643202440000|2022-01-26 13:07:20|39137.4|39097.4|39134.9|39094.9|39137.4|39097.4|39134.9|39094.9|1
1643202450000|2022-01-26 13:07:30|39132.4|39092.4|39132.4|39092.4|39132.4|39092.4|39124.9|39084.9|2
1643202460000|2022-01-26 13:07:40|39124.9|39084.9|39129.9|39089.9|39129.9|39089.9|39124.9|39084.9|1
1643202470000|2022-01-26 13:07:50|39132.4|39092.4|39124.9|39084.9|39132.4|39092.4|39124.9|39084.9|0
1643202480000|2022-01-26 13:08:00|39132.4|39092.4|39124.9|39084.9|39132.4|39092.4|39124.9|39084.9|2
1643202500000|2022-01-26 13:08:20|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|0
1643202520000|2022-01-26 13:08:40|39114.9|39074.9|39122.4|39082.4|39122.4|39082.4|39114.9|39074.9|4
1643202530000|2022-01-26 13:08:50|39127.4|39087.4|39124.9|39084.9|39127.4|39087.4|39124.9|39084.9|5
1643202540000|2022-01-26 13:09:00|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|39122.4|39082.4|0
1643202550000|2022-01-26 13:09:10|39117.4|39077.4|39112.4|39072.4|39117.4|39077.4|39112.4|39072.4|12
1643202560000|2022-01-26 13:09:20|39114.9|39074.9|39114.9|39074.9|39114.9|39074.9|39114.9|39074.9|0
1643202570000|2022-01-26 13:09:30|39112.4|39072.4|39112.4|39072.4|39112.4|39072.4|39112.4|39072.4|0
1643202580000|2022-01-26 13:09:40|39114.9|39074.9|39112.4|39072.4|39114.9|39074.9|39112.4|39072.4|0
1643202600000|2022-01-26 13:10:00|39114.9|39074.9|39114.9|39074.9|39119.9|39079.9|39114.9|39074.9|4
1643202640000|2022-01-26 13:10:40|39124.9|39084.9|39119.9|39079.9|39124.9|39084.9|39119.9|39079.9|3
1643202650000|2022-01-26 13:10:50|39117.4|39077.4|39117.4|39077.4|39124.9|39084.9|39114.9|39074.9|2
1643202660000|2022-01-26 13:11:00|39114.9|39074.9|39107.4|39067.4|39119.9|39079.9|39102.4|39062.4|10
1643202670000|2022-01-26 13:11:10|39104.9|39064.9|39109.9|39069.9|39112.4|39072.4|39104.9|39064.9|7
1643202680000|2022-01-26 13:11:20|39104.9|39064.9|39112.4|39072.4|39112.4|39072.4|39104.9|39064.9|3
1643202690000|2022-01-26 13:11:30|39114.9|39074.9|39114.9|39074.9|39122.4|39082.4|39107.4|39067.4|6
1643202700000|2022-01-26 13:11:40|39119.9|39079.9|39089.9|39049.9|39119.9|39079.9|39089.9|39049.9|8
1643202710000|2022-01-26 13:11:50|39099.9|39059.9|39079.9|39039.9|39099.9|39059.9|39079.9|39039.9|21
1643202720000|2022-01-26 13:12:00|39077.4|39037.4|39082.4|39042.4|39082.4|39042.4|39074.9|39034.9|6
1643202740000|2022-01-26 13:12:20|39072.4|39032.4|39079.9|39039.9|39079.9|39039.9|39072.4|39032.4|3
1643202750000|2022-01-26 13:12:30|39077.4|39037.4|39072.4|39032.4|39077.4|39037.4|39072.4|39032.4|0
1643202760000|2022-01-26 13:12:40|39082.4|39042.4|39082.4|39042.4|39087.4|39047.4|39082.4|39042.4|3
1643202770000|2022-01-26 13:12:50|39079.9|39039.9|39069.9|39029.9|39079.9|39039.9|39069.9|39029.9|18
1643202780000|2022-01-26 13:13:00|39067.4|39027.4|39064.9|39024.9|39069.9|39029.9|39064.9|39024.9|0
1643202790000|2022-01-26 13:13:10|39057.4|39017.4|39064.9|39024.9|39067.4|39027.4|39054.9|39014.9|2
1643202800000|2022-01-26 13:13:20|39067.4|39027.4|39069.9|39029.9|39069.9|39029.9|39067.4|39027.4|0
1643202810000|2022-01-26 13:13:30|39072.4|39032.4|39069.9|39029.9|39079.9|39039.9|39069.9|39029.9|12
1643202820000|2022-01-26 13:13:40|39057.4|39017.4|39059.9|39019.9|39062.4|39022.4|39054.9|39014.9|9
1643202830000|2022-01-26 13:13:50|||||||||1
1643202840000|2022-01-26 13:14:00|39057.4|39017.4|39052.4|39012.4|39057.4|39017.4|39052.4|39012.4|0
1643202850000|2022-01-26 13:14:10|39044.9|39004.9|39044.9|39004.9|39047.4|39007.4|39044.9|39004.9|3
1643202860000|2022-01-26 13:14:20|39037.4|38997.4|39034.9|38994.9|39039.9|38999.9|39034.9|38994.9|0
1643202870000|2022-01-26 13:14:30|39029.9|38989.9|39027.4|38987.4|39032.4|38992.4|39027.4|38987.4|2
1643202880000|2022-01-26 13:14:40|39032.4|38992.4|39032.4|38992.4|39032.4|38992.4|39032.4|38992.4|0
1643202890000|2022-01-26 13:14:50|39037.4|38997.4|39044.9|39004.9|39044.9|39004.9|39037.4|38997.4|2
1643202900000|2022-01-26 13:15:00|39047.4|39007.4|39047.4|39007.4|39049.9|39009.9|39047.4|39007.4|1
1643202910000|2022-01-26 13:15:10|39044.9|39004.9|39034.9|38994.9|39044.9|39004.9|39032.4|38992.4|3
1643202920000|2022-01-26 13:15:20|39039.9|38999.9|39042.4|39002.4|39042.4|39002.4|39039.9|38999.9|1
1643202930000|2022-01-26 13:15:30|39052.4|39012.4|39052.4|39012.4|39052.4|39012.4|39052.4|39012.4|4
1643202940000|2022-01-26 13:15:40|39054.9|39014.9|39054.9|39014.9|39054.9|39014.9|39054.9|39014.9|1
1643202950000|2022-01-26 13:15:50|39057.4|39017.4|39057.4|39017.4|39057.4|39017.4|39057.4|39017.4|0
1643202960000|2022-01-26 13:16:00|39054.9|39014.9|39059.9|39019.9|39067.4|39027.4|39054.9|39014.9|1
1643202970000|2022-01-26 13:16:10|39064.9|39024.9|39067.4|39027.4|39067.4|39027.4|39064.9|39024.9|2
1643202990000|2022-01-26 13:16:30|39069.9|39029.9|39067.4|39027.4|39069.9|39029.9|39059.9|39019.9|2
1643203000000|2022-01-26 13:16:40|39064.9|39024.9|39064.9|39024.9|39064.9|39024.9|39064.9|39024.9|0
1643203010000|2022-01-26 13:16:50|39079.9|39039.9|39079.9|39039.9|39079.9|39039.9|39079.9|39039.9|5
1643203020000|2022-01-26 13:17:00|39082.4|39042.4|39064.9|39024.9|39082.4|39042.4|39064.9|39024.9|5
1643203030000|2022-01-26 13:17:10|39067.4|39027.4|39069.9|39029.9|39072.4|39032.4|39062.4|39022.4|2
1643203050000|2022-01-26 13:17:30|39067.4|39027.4|39072.4|39032.4|39072.4|39032.4|39064.9|39024.9|0
1643203060000|2022-01-26 13:17:40|39079.9|39039.9|39079.9|39039.9|39082.4|39042.4|39079.9|39039.9|2
1643203070000|2022-01-26 13:17:50|39082.4|39042.4|39074.9|39034.9|39082.4|39042.4|39072.4|39032.4|3
1643203080000|2022-01-26 13:18:00|39077.4|39037.4|39074.9|39034.9|39079.9|39039.9|39074.9|39034.9|1
1643203100000|2022-01-26 13:18:20|39069.9|39029.9|39072.4|39032.4|39074.9|39034.9|39069.9|39029.9|0
1643203110000|2022-01-26 13:18:30|39074.9|39034.9|39074.9|39034.9|39074.9|39034.9|39074.9|39034.9|4
1643203130000|2022-01-26 13:18:50|39072.4|39032.4|39074.9|39034.9|39074.9|39034.9|39072.4|39032.4|0
1643203140000|2022-01-26 13:19:00|39087.4|39047.4|39094.9|39054.9|39094.9|39054.9|39087.4|39047.4|3
1643203160000|2022-01-26 13:19:20|39102.4|39062.4|39099.9|39059.9|39104.9|39064.9|39099.9|39059.9|11
1643203170000|2022-01-26 13:19:30|39094.9|39054.9|39094.9|39054.9|39094.9|39054.9|39094.9|39054.9|0
1643203190000|2022-01-26 13:19:50|39097.4|39057.4|39102.4|39062.4|39102.4|39062.4|39097.4|39057.4|0
1643203200000|2022-01-26 13:20:00|39112.4|39072.4|39109.9|39069.9|39114.9|39074.9|39109.9|39069.9|5
1643203210000|2022-01-26 13:20:10|39112.4|39072.4|39109.9|39069.9|39112.4|39072.4|39109.9|39069.9|0
1643203220000|2022-01-26 13:20:20|39107.4|39067.4|39099.9|39059.9|39112.4|39072.4|39099.9|39059.9|45
1643203230000|2022-01-26 13:20:30|39102.4|39062.4|39094.9|39054.9|39102.4|39062.4|39094.9|39054.9|0
1643203240000|2022-01-26 13:20:40|39097.4|39057.4|39104.9|39064.9|39104.9|39064.9|39097.4|39057.4|10
1643203250000|2022-01-26 13:20:50|39099.9|39059.9|39102.4|39062.4|39102.4|39062.4|39099.9|39059.9|0
1643203260000|2022-01-26 13:21:00|39099.9|39059.9|39099.9|39059.9|39102.4|39062.4|39094.9|39054.9|0
1643203270000|2022-01-26 13:21:10|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|0
1643203280000|2022-01-26 13:21:20|39104.9|39064.9|39104.9|39064.9|39104.9|39064.9|39104.9|39064.9|3
1643203290000|2022-01-26 13:21:30|39099.9|39059.9|39094.9|39054.9|39102.4|39062.4|39094.9|39054.9|0
1643203320000|2022-01-26 13:22:00|39092.4|39052.4|39094.9|39054.9|39097.4|39057.4|39089.9|39049.9|17
1643203330000|2022-01-26 13:22:10|39097.4|39057.4|39097.4|39057.4|39099.9|39059.9|39094.9|39054.9|0
1643203340000|2022-01-26 13:22:20|39094.9|39054.9|39099.9|39059.9|39099.9|39059.9|39094.9|39054.9|0
1643203350000|2022-01-26 13:22:30|39097.4|39057.4|39097.4|39057.4|39099.9|39059.9|39097.4|39057.4|0
1643203360000|2022-01-26 13:22:40|39099.9|39059.9|39099.9|39059.9|39102.4|39062.4|39099.9|39059.9|0
1643203370000|2022-01-26 13:22:50|39104.9|39064.9|39104.9|39064.9|39104.9|39064.9|39104.9|39064.9|0
1643203380000|2022-01-26 13:23:00|39099.9|39059.9|39099.9|39059.9|39099.9|39059.9|39099.9|39059.9|2
1643203390000|2022-01-26 13:23:10|39104.9|39064.9|39099.9|39059.9|39104.9|39064.9|39099.9|39059.9|1
1643203400000|2022-01-26 13:23:20|39094.9|39054.9|39094.9|39054.9|39094.9|39054.9|39087.4|39047.4|6
1643203410000|2022-01-26 13:23:30|39092.4|39052.4|39092.4|39052.4|39094.9|39054.9|39092.4|39052.4|0
1643203420000|2022-01-26 13:23:40|39084.9|39044.9|39084.9|39044.9|39084.9|39044.9|39082.4|39042.4|1
1643203430000|2022-01-26 13:23:50|39082.4|39042.4|39099.9|39059.9|39099.9|39059.9|39082.4|39042.4|5
1643203440000|2022-01-26 13:24:00|39104.9|39064.9|39099.9|39059.9|39104.9|39064.9|39099.9|39059.9|0
1643203450000|2022-01-26 13:24:10|39102.4|39062.4|39099.9|39059.9|39102.4|39062.4|39094.9|39054.9|1
1643203460000|2022-01-26 13:24:20|39102.4|39062.4|39117.4|39077.4|39117.4|39077.4|39102.4|39062.4|7
1643203470000|2022-01-26 13:24:30|39119.9|39079.9|39114.9|39074.9|39119.9|39079.9|39114.9|39074.9|0
1643203480000|2022-01-26 13:24:40|39117.4|39077.4|39122.4|39082.4|39122.4|39082.4|39117.4|39077.4|2
1643203490000|2022-01-26 13:24:50|39124.9|39084.9|39122.4|39082.4|39129.9|39089.9|39122.4|39082.4|9
1643203500000|2022-01-26 13:25:00|39119.9|39079.9|39129.9|39089.9|39129.9|39089.9|39119.9|39079.9|3
1643203510000|2022-01-26 13:25:10|39127.4|39087.4|39107.4|39067.4|39129.9|39089.9|39107.4|39067.4|1
1643203520000|2022-01-26 13:25:20|39109.9|39069.9|39109.9|39069.9|39109.9|39069.9|39109.9|39069.9|0
1643203530000|2022-01-26 13:25:30|39107.4|39067.4|39109.9|39069.9|39109.9|39069.9|39107.4|39067.4|0
1643203550000|2022-01-26 13:25:50|39107.4|39067.4|39099.9|39059.9|39107.4|39067.4|39099.9|39059.9|1
1643203560000|2022-01-26 13:26:00|39107.4|39067.4|39119.9|39079.9|39119.9|39079.9|39107.4|39067.4|6
1643203570000|2022-01-26 13:26:10|39117.4|39077.4|39117.4|39077.4|39119.9|39079.9|39114.9|39074.9|0
1643203580000|2022-01-26 13:26:20|39119.9|39079.9|39117.4|39077.4|39119.9|39079.9|39114.9|39074.9|0
1643203590000|2022-01-26 13:26:30|39114.9|39074.9|39114.9|39074.9|39114.9|39074.9|39114.9|39074.9|0
1643203600000|2022-01-26 13:26:40|39117.4|39077.4|39117.4|39077.4|39119.9|39079.9|39114.9|39074.9|0
1643203610000|2022-01-26 13:26:50|39114.9|39074.9|39119.9|39079.9|39119.9|39079.9|39112.4|39072.4|1
1643203620000|2022-01-26 13:27:00|39112.4|39072.4|39114.9|39074.9|39114.9|39074.9|39109.9|39069.9|0
1643203630000|2022-01-26 13:27:10|39112.4|39072.4|39107.4|39067.4|39112.4|39072.4|39099.9|39059.9|1
1643203640000|2022-01-26 13:27:20|39097.4|39057.4|39102.4|39062.4|39102.4|39062.4|39097.4|39057.4|0
1643203650000|2022-01-26 13:27:30|39104.9|39064.9|39117.4|39077.4|39117.4|39077.4|39104.9|39064.9|6
1643203670000|2022-01-26 13:27:50|39114.9|39074.9|39112.4|39072.4|39114.9|39074.9|39112.4|39072.4|0
1643203680000|2022-01-26 13:28:00|39114.9|39074.9|39112.4|39072.4|39114.9|39074.9|39112.4|39072.4|1
1643203690000|2022-01-26 13:28:10|39107.4|39067.4|39107.4|39067.4|39107.4|39067.4|39107.4|39067.4|1
1643203700000|2022-01-26 13:28:20|39104.9|39064.9|39107.4|39067.4|39107.4|39067.4|39104.9|39064.9|0
1643203710000|2022-01-26 13:28:30|39104.9|39064.9|39104.9|39064.9|39104.9|39064.9|39104.9|39064.9|0
1643203720000|2022-01-26 13:28:40|39097.4|39057.4|39097.4|39057.4|39097.4|39057.4|39097.4|39057.4|0
1643203730000|2022-01-26 13:28:50|39099.9|39059.9|39102.4|39062.4|39102.4|39062.4|39099.9|39059.9|0
1643203740000|2022-01-26 13:29:00|39104.9|39064.9|39102.4|39062.4|39104.9|39064.9|39102.4|39062.4|0
1643203750000|2022-01-26 13:29:10|39104.9|39064.9|39102.4|39062.4|39104.9|39064.9|39102.4|39062.4|2
1643203760000|2022-01-26 13:29:20|39104.9|39064.9|39099.9|39059.9|39104.9|39064.9|39099.9|39059.9|0
1643203770000|2022-01-26 13:29:30|39097.4|39057.4|39102.4|39062.4|39102.4|39062.4|39097.4|39057.4|0
1643203780000|2022-01-26 13:29:40|39099.9|39059.9|39089.9|39049.9|39099.9|39059.9|39087.4|39047.4|0
1643203790000|2022-01-26 13:29:50|39092.4|39052.4|39092.4|39052.4|39094.9|39054.9|39092.4|39052.4|1
1643203800000|2022-01-26 13:30:00|39094.9|39054.9|39099.9|39059.9|39102.4|39062.4|39092.4|39052.4|5
1643203810000|2022-01-26 13:30:10|39114.9|39074.9|39114.9|39074.9|39119.9|39079.9|39114.9|39074.9|3
1643203820000|2022-01-26 13:30:20|39119.9|39079.9|39114.9|39074.9|39119.9|39079.9|39114.9|39074.9|0
1643203830000|2022-01-26 13:30:30|39117.4|39077.4|39114.9|39074.9|39117.4|39077.4|39114.9|39074.9|0
1643203840000|2022-01-26 13:30:40|||||||||2
1643203860000|2022-01-26 13:31:00|||||||||2
1643203870000|2022-01-26 13:31:10|39122.4|39082.4|39124.9|39084.9|39132.4|39092.4|39114.9|39074.9|6
1643203880000|2022-01-26 13:31:20|39122.4|39082.4|39114.9|39074.9|39122.4|39082.4|39114.9|39074.9|1
1643203890000|2022-01-26 13:31:30|39122.4|39082.4|39114.9|39074.9|39122.4|39082.4|39114.9|39074.9|1
1643203900000|2022-01-26 13:31:40|39097.4|39057.4|39089.9|39049.9|39097.4|39057.4|39089.9|39049.9|4
1643203930000|2022-01-26 13:32:10|39094.9|39054.9|39094.9|39054.9|39094.9|39054.9|39092.4|39052.4|0
1643203940000|2022-01-26 13:32:20|39092.4|39052.4|39092.4|39052.4|39094.9|39054.9|39092.4|39052.4|0
1643203950000|2022-01-26 13:32:30|39094.9|39054.9|39094.9|39054.9|39094.9|39054.9|39094.9|39054.9|0
1643203960000|2022-01-26 13:32:40|39097.4|39057.4|39109.9|39069.9|39109.9|39069.9|39097.4|39057.4|5
1643203970000|2022-01-26 13:32:50|39112.4|39072.4|39119.9|39079.9|39119.9|39079.9|39112.4|39072.4|1
1643203980000|2022-01-26 13:33:00|39122.4|39082.4|39129.9|39089.9|39129.9|39089.9|39122.4|39082.4|1
1643203990000|2022-01-26 13:33:10|39132.4|39092.4|39129.9|39089.9|39132.4|39092.4|39129.9|39089.9|1
1643204000000|2022-01-26 13:33:20|39127.4|39087.4|39127.4|39087.4|39132.4|39092.4|39127.4|39087.4|0
1643204010000|2022-01-26 13:33:30|39122.4|39082.4|39124.9|39084.9|39124.9|39084.9|39122.4|39082.4|0
1643204020000|2022-01-26 13:33:40|39122.4|39082.4|39127.4|39087.4|39127.4|39087.4|39119.9|39079.9|3
1643204030000|2022-01-26 13:33:50|39132.4|39092.4|39129.9|39089.9|39132.4|39092.4|39129.9|39089.9|5
1643204040000|2022-01-26 13:34:00|39127.4|39087.4|39132.4|39092.4|39132.4|39092.4|39127.4|39087.4|2
1643204050000|2022-01-26 13:34:10|39129.9|39089.9|39132.4|39092.4|39132.4|39092.4|39129.9|39089.9|0
1643204060000|2022-01-26 13:34:20|39129.9|39089.9|39127.4|39087.4|39132.4|39092.4|39119.9|39079.9|14
1643204070000|2022-01-26 13:34:30|39122.4|39082.4|39117.4|39077.4|39122.4|39082.4|39117.4|39077.4|0
1643204090000|2022-01-26 13:34:50|39119.9|39079.9|39134.9|39094.9|39137.4|39097.4|39119.9|39079.9|6
1643204100000|2022-01-26 13:35:00|39137.4|39097.4|39132.4|39092.4|39139.9|39099.9|39127.4|39087.4|19
1643204110000|2022-01-26 13:35:10|39134.9|39094.9|39134.9|39094.9|39134.9|39094.9|39134.9|39094.9|0
1643204120000|2022-01-26 13:35:20|39137.4|39097.4|39134.9|39094.9|39142.4|39102.4|39134.9|39094.9|1
1643204130000|2022-01-26 13:35:30|39117.4|39077.4|39117.4|39077.4|39117.4|39077.4|39117.4|39077.4|3
1643204140000|2022-01-26 13:35:40|39114.9|39074.9|39117.4|39077.4|39117.4|39077.4|39114.9|39074.9|1
1643204150000|2022-01-26 13:35:50|39127.4|39087.4|39127.4|39087.4|39127.4|39087.4|39127.4|39087.4|4
1643204160000|2022-01-26 13:36:00|39134.9|39094.9|39139.9|39099.9|39139.9|39099.9|39134.9|39094.9|3
1643204170000|2022-01-26 13:36:10|39137.4|39097.4|39129.9|39089.9|39139.9|39099.9|39127.4|39087.4|2
1643204180000|2022-01-26 13:36:20|39139.9|39099.9|39139.9|39099.9|39139.9|39099.9|39129.9|39089.9|1
1643204200000|2022-01-26 13:36:40|39142.4|39102.4|39139.9|39099.9|39142.4|39102.4|39139.9|39099.9|1
1643204210000|2022-01-26 13:36:50|39137.4|39097.4|39134.9|39094.9|39137.4|39097.4|39134.9|39094.9|0
1643204220000|2022-01-26 13:37:00|39137.4|39097.4|39139.9|39099.9|39139.9|39099.9|39137.4|39097.4|12
1643204230000|2022-01-26 13:37:10|39137.4|39097.4|39132.4|39092.4|39137.4|39097.4|39129.9|39089.9|0
1643204240000|2022-01-26 13:37:20|39129.9|39089.9|39129.9|39089.9|39129.9|39089.9|39129.9|39089.9|0
1643204250000|2022-01-26 13:37:30|39134.9|39094.9|39134.9|39094.9|39134.9|39094.9|39134.9|39094.9|0
1643204260000|2022-01-26 13:37:40|39132.4|39092.4|39129.9|39089.9|39134.9|39094.9|39129.9|39089.9|2
1643204270000|2022-01-26 13:37:50|39132.4|39092.4|39129.9|39089.9|39132.4|39092.4|39129.9|39089.9|0
1643204280000|2022-01-26 13:38:00|39132.4|39092.4|39129.9|39089.9|39132.4|39092.4|39129.9|39089.9|8
1643204290000|2022-01-26 13:38:10|39127.4|39087.4|39124.9|39084.9|39127.4|39087.4|39124.9|39084.9|3
1643204310000|2022-01-26 13:38:30|39127.4|39087.4|39127.4|39087.4|39127.4|39087.4|39127.4|39087.4|0
1643204320000|2022-01-26 13:38:40|39112.4|39072.4|39109.9|39069.9|39112.4|39072.4|39109.9|39069.9|8
1643204340000|2022-01-26 13:39:00|39114.9|39074.9|39127.4|39087.4|39127.4|39087.4|39109.9|39069.9|8
1643204350000|2022-01-26 13:39:10|39124.9|39084.9|39109.9|39069.9|39124.9|39084.9|39109.9|39069.9|23
1643204360000|2022-01-26 13:39:20|39104.9|39064.9|39109.9|39069.9|39112.4|39072.4|39099.9|39059.9|4
1643204370000|2022-01-26 13:39:30|39107.4|39067.4|39102.4|39062.4|39107.4|39067.4|39097.4|39057.4|2
1643204380000|2022-01-26 13:39:40|39107.4|39067.4|39099.9|39059.9|39107.4|39067.4|39099.9|39059.9|4
1643204390000|2022-01-26 13:39:50|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|0
1643204400000|2022-01-26 13:40:00|39104.9|39064.9|39107.4|39067.4|39107.4|39067.4|39104.9|39064.9|1
1643204410000|2022-01-26 13:40:10|39112.4|39072.4|39107.4|39067.4|39112.4|39072.4|39107.4|39067.4|2
1643204420000|2022-01-26 13:40:20|39099.9|39059.9|39102.4|39062.4|39102.4|39062.4|39097.4|39057.4|4
1643204430000|2022-01-26 13:40:30|39104.9|39064.9|39102.4|39062.4|39107.4|39067.4|39102.4|39062.4|0
1643204440000|2022-01-26 13:40:40|39104.9|39064.9|39107.4|39067.4|39107.4|39067.4|39102.4|39062.4|0
1643204450000|2022-01-26 13:40:50|39102.4|39062.4|39107.4|39067.4|39107.4|39067.4|39099.9|39059.9|2
1643204460000|2022-01-26 13:41:00|39104.9|39064.9|39102.4|39062.4|39104.9|39064.9|39102.4|39062.4|2
1643204470000|2022-01-26 13:41:10|39099.9|39059.9|39099.9|39059.9|39099.9|39059.9|39099.9|39059.9|0
1643204480000|2022-01-26 13:41:20|39102.4|39062.4|39102.4|39062.4|39104.9|39064.9|39102.4|39062.4|0
1643204490000|2022-01-26 13:41:30|39104.9|39064.9|39107.4|39067.4|39107.4|39067.4|39104.9|39064.9|0
1643204500000|2022-01-26 13:41:40|39109.9|39069.9|39109.9|39069.9|39109.9|39069.9|39109.9|39069.9|7
1643204510000|2022-01-26 13:41:50|39107.4|39067.4|39107.4|39067.4|39107.4|39067.4|39107.4|39067.4|0
1643204520000|2022-01-26 13:42:00|39104.9|39064.9|39104.9|39064.9|39107.4|39067.4|39104.9|39064.9|0
1643204530000|2022-01-26 13:42:10|39102.4|39062.4|39104.9|39064.9|39104.9|39064.9|39102.4|39062.4|0
1643204540000|2022-01-26 13:42:20|39102.4|39062.4|39104.9|39064.9|39104.9|39064.9|39102.4|39062.4|0
1643204550000|2022-01-26 13:42:30|39107.4|39067.4|39104.9|39064.9|39107.4|39067.4|39102.4|39062.4|4
1643204560000|2022-01-26 13:42:40|39102.4|39062.4|39104.9|39064.9|39104.9|39064.9|39102.4|39062.4|0
1643204570000|2022-01-26 13:42:50|39099.9|39059.9|39097.4|39057.4|39099.9|39059.9|39097.4|39057.4|1
1643204580000|2022-01-26 13:43:00|39094.9|39054.9|39097.4|39057.4|39097.4|39057.4|39094.9|39054.9|4
1643204590000|2022-01-26 13:43:10|39099.9|39059.9|39099.9|39059.9|39099.9|39059.9|39099.9|39059.9|0
1643204610000|2022-01-26 13:43:30|39097.4|39057.4|39097.4|39057.4|39097.4|39057.4|39097.4|39057.4|2
1643204620000|2022-01-26 13:43:40|39099.9|39059.9|39099.9|39059.9|39099.9|39059.9|39099.9|39059.9|1
1643204640000|2022-01-26 13:44:00|39114.9|39074.9|39114.9|39074.9|39114.9|39074.9|39109.9|39069.9|7
1643204650000|2022-01-26 13:44:10|39104.9|39064.9|39104.9|39064.9|39104.9|39064.9|39104.9|39064.9|1
1643204660000|2022-01-26 13:44:20|39102.4|39062.4|39102.4|39062.4|39104.9|39064.9|39102.4|39062.4|0
1643204680000|2022-01-26 13:44:40|39104.9|39064.9|39102.4|39062.4|39104.9|39064.9|39102.4|39062.4|1
1643204690000|2022-01-26 13:44:50|39104.9|39064.9|39104.9|39064.9|39104.9|39064.9|39102.4|39062.4|1
1643207400000|2022-01-26 14:30:00|39144.8|39104.8|39142.3|39102.3|39164.8|39124.8|39102.3|39062.3|149
1643207410000|2022-01-26 14:30:10|39134.8|39094.8|39154.8|39114.8|39167.3|39127.3|39114.8|39074.8|83
1643207420000|2022-01-26 14:30:20|39157.3|39117.3|39164.8|39124.8|39169.8|39129.8|39154.8|39114.8|53
1643207430000|2022-01-26 14:30:30|39159.8|39119.8|39144.8|39104.8|39167.3|39127.3|39137.3|39097.3|79
1643207440000|2022-01-26 14:30:40|39157.3|39117.3|39194.8|39154.8|39214.8|39174.8|39157.3|39117.3|40
1643207450000|2022-01-26 14:30:50|39197.4|39157.4|39144.8|39104.8|39197.4|39157.4|39144.8|39104.8|31
1643207460000|2022-01-26 14:31:00|39147.4|39107.4|39162.4|39122.4|39167.4|39127.4|39132.4|39092.4|16
1643207470000|2022-01-26 14:31:10|39164.8|39124.8|39167.4|39127.4|39197.3|39157.3|39164.8|39124.8|36
1643207480000|2022-01-26 14:31:20|39164.8|39124.8|39202.4|39162.4|39202.4|39162.4|39164.8|39124.8|11
1643207490000|2022-01-26 14:31:30|39194.8|39154.8|39197.4|39157.4|39202.4|39162.4|39194.8|39154.8|7
1643207500000|2022-01-26 14:31:40|39194.8|39154.8|39184.8|39144.8|39194.8|39154.8|39182.4|39142.4|20
1643207510000|2022-01-26 14:31:50|39187.4|39147.4|39204.8|39164.8|39204.9|39164.9|39182.4|39142.4|26
1643207520000|2022-01-26 14:32:00|39209.9|39169.9|39212.4|39172.4|39227.4|39187.4|39194.8|39154.8|22
1643207530000|2022-01-26 14:32:10|39219.9|39179.9|39242.4|39202.4|39242.4|39202.4|39202.4|39162.4|40
1643207540000|2022-01-26 14:32:20|39237.4|39197.4|39222.4|39182.4|39239.9|39199.9|39212.4|39172.4|53
1643207550000|2022-01-26 14:32:30|39217.4|39177.4|39217.4|39177.4|39229.9|39189.9|39217.4|39177.4|8
1643207560000|2022-01-26 14:32:40|39222.4|39182.4|39227.3|39187.3|39227.3|39187.3|39209.8|39169.8|28
1643207570000|2022-01-26 14:32:50|39224.8|39184.8|39242.4|39202.4|39247.4|39207.4|39214.8|39174.8|48
1643207580000|2022-01-26 14:33:00|39252.4|39212.4|39234.8|39194.8|39254.8|39214.8|39209.8|39169.8|42
1643207590000|2022-01-26 14:33:10|39237.4|39197.4|39269.8|39229.8|39304.9|39264.9|39234.8|39194.8|23
1643207600000|2022-01-26 14:33:20|39274.9|39234.9|39252.4|39212.4|39287.4|39247.4|39252.4|39212.4|36
1643207610000|2022-01-26 14:33:30|39237.4|39197.4|39254.8|39214.8|39259.8|39219.8|39217.4|39177.4|36
1643207620000|2022-01-26 14:33:40|39262.4|39222.4|39302.4|39262.4|39309.8|39269.8|39252.4|39212.4|91
1643207630000|2022-01-26 14:33:50|39304.8|39264.8|39349.8|39309.8|39367.3|39327.3|39304.8|39264.8|57
1643207640000|2022-01-26 14:34:00|39339.8|39299.8|39317.3|39277.3|39339.8|39299.8|39307.3|39267.3|29
1643207650000|2022-01-26 14:34:10|39309.8|39269.8|39317.3|39277.3|39327.3|39287.3|39309.8|39269.8|15
1643207660000|2022-01-26 14:34:20|39322.3|39282.3|39337.3|39297.3|39337.3|39297.3|39294.8|39254.8|21
1643207670000|2022-01-26 14:34:30|39339.8|39299.8|39327.3|39287.3|39339.8|39299.8|39319.8|39279.8|11
1643207680000|2022-01-26 14:34:40|39319.8|39279.8|39324.8|39284.8|39334.8|39294.8|39319.8|39279.8|31
1643207690000|2022-01-26 14:34:50|39319.8|39279.8|39304.8|39264.8|39329.8|39289.8|39304.8|39264.8|8
1643207700000|2022-01-26 14:35:00|39309.8|39269.8|39312.3|39272.3|39317.3|39277.3|39307.3|39267.3|9
1643207710000|2022-01-26 14:35:10|39317.3|39277.3|39329.8|39289.8|39337.3|39297.3|39317.3|39277.3|17
1643207720000|2022-01-26 14:35:20|39327.3|39287.3|39379.8|39339.8|39382.3|39342.3|39327.3|39287.3|29
1643207730000|2022-01-26 14:35:30|39384.8|39344.8|39439.8|39399.8|39439.8|39399.8|39379.8|39339.8|19
1643207740000|2022-01-26 14:35:40|39429.8|39389.8|39439.8|39399.8|39447.3|39407.3|39419.8|39379.8|49
1643207750000|2022-01-26 14:35:50|39442.3|39402.3|39424.8|39384.8|39457.3|39417.3|39424.8|39384.8|24
1643207760000|2022-01-26 14:36:00|39429.8|39389.8|39434.8|39394.8|39444.8|39404.8|39409.8|39369.8|34
1643207770000|2022-01-26 14:36:10|39439.8|39399.8|39452.3|39412.3|39454.8|39414.8|39439.8|39399.8|21
1643207780000|2022-01-26 14:36:20|39454.8|39414.8|39472.3|39432.3|39484.8|39444.8|39452.3|39412.3|41
1643207790000|2022-01-26 14:36:30|39474.8|39434.8|39482.3|39442.3|39499.8|39459.8|39474.8|39434.8|41
1643207800000|2022-01-26 14:36:40|39474.8|39434.8|39459.8|39419.8|39492.3|39452.3|39459.8|39419.8|20
1643207810000|2022-01-26 14:36:50|39462.3|39422.3|39467.3|39427.3|39469.8|39429.8|39452.3|39412.3|9
1643207820000|2022-01-26 14:37:00|39464.8|39424.8|39464.8|39424.8|39482.3|39442.3|39464.8|39424.8|16
1643207830000|2022-01-26 14:37:10|39467.3|39427.3|39444.8|39404.8|39472.3|39432.3|39434.8|39394.8|14
1643207840000|2022-01-26 14:37:20|39457.3|39417.3|39454.8|39414.8|39457.3|39417.3|39452.3|39412.3|2
1643207850000|2022-01-26 14:37:30|39449.8|39409.8|39434.8|39394.8|39454.8|39414.8|39429.8|39389.8|14
1643207860000|2022-01-26 14:37:40|39422.3|39382.3|39429.8|39389.8|39429.8|39389.8|39422.3|39382.3|3
1643207870000|2022-01-26 14:37:50|39434.8|39394.8|39457.3|39417.3|39457.3|39417.3|39429.8|39389.8|17
1643207880000|2022-01-26 14:38:00|39459.8|39419.8|39447.3|39407.3|39477.3|39437.3|39437.3|39397.3|38
1643207890000|2022-01-26 14:38:10|39449.8|39409.8|39457.3|39417.3|39457.3|39417.3|39447.3|39407.3|18
1643207900000|2022-01-26 14:38:20|39449.8|39409.8|39439.8|39399.8|39449.8|39409.8|39439.8|39399.8|12
1643207910000|2022-01-26 14:38:30|39437.3|39397.3|39457.3|39417.3|39459.8|39419.8|39437.3|39397.3|6
1643207920000|2022-01-26 14:38:40|39459.8|39419.8|39444.8|39404.8|39464.8|39424.8|39442.3|39402.3|17
1643207930000|2022-01-26 14:38:50|39439.8|39399.8|39409.8|39369.8|39442.3|39402.3|39409.8|39369.8|27
1643207940000|2022-01-26 14:39:00|39407.3|39367.3|39412.3|39372.3|39424.8|39384.8|39407.3|39367.3|32
1643207950000|2022-01-26 14:39:10|39404.8|39364.8|39377.3|39337.3|39404.8|39364.8|39367.3|39327.3|39
1643207960000|2022-01-26 14:39:20|39374.8|39334.8|39382.3|39342.3|39399.8|39359.8|39372.3|39332.3|18
1643207970000|2022-01-26 14:39:30|39377.3|39337.3|39389.8|39349.8|39392.3|39352.3|39377.3|39337.3|13
1643207980000|2022-01-26 14:39:40|39392.3|39352.3|39402.3|39362.3|39409.8|39369.8|39387.3|39347.3|16
1643207990000|2022-01-26 14:39:50|39399.8|39359.8|39379.8|39339.8|39402.3|39362.3|39377.3|39337.3|30
1643208000000|2022-01-26 14:40:00|39372.3|39332.3|39379.8|39339.8|39379.8|39339.8|39364.8|39324.8|17
1643208010000|2022-01-26 14:40:10|39377.3|39337.3|39377.3|39337.3|39382.3|39342.3|39372.3|39332.3|9
1643208020000|2022-01-26 14:40:20|39374.8|39334.8|39374.8|39334.8|39377.3|39337.3|39372.3|39332.3|3
1643208030000|2022-01-26 14:40:30|39377.3|39337.3|39412.3|39372.3|39419.8|39379.8|39374.8|39334.8|10
1643208040000|2022-01-26 14:40:40|39417.3|39377.3|39419.8|39379.8|39424.8|39384.8|39404.8|39364.8|15
1643208050000|2022-01-26 14:40:50|39422.3|39382.3|39432.3|39392.3|39434.8|39394.8|39414.8|39374.8|8
1643208060000|2022-01-26 14:41:00|39437.3|39397.3|39452.3|39412.3|39454.8|39414.8|39434.8|39394.8|7
1643208070000|2022-01-26 14:41:10|39449.8|39409.8|39447.3|39407.3|39454.8|39414.8|39437.3|39397.3|23
1643208080000|2022-01-26 14:41:20|39442.3|39402.3|39459.8|39419.8|39459.8|39419.8|39442.3|39402.3|33
1643208090000|2022-01-26 14:41:30|39474.8|39434.8|39437.3|39397.3|39479.8|39439.8|39432.3|39392.3|22
1643208100000|2022-01-26 14:41:40|39442.3|39402.3|39457.3|39417.3|39467.3|39427.3|39437.3|39397.3|7
1643208110000|2022-01-26 14:41:50|39459.8|39419.8|39467.3|39427.3|39467.3|39427.3|39449.8|39409.8|23
1643208120000|2022-01-26 14:42:00|39462.3|39422.3|39447.3|39407.3|39472.3|39432.3|39439.8|39399.8|69
1643208130000|2022-01-26 14:42:10|39442.3|39402.3|39437.3|39397.3|39449.8|39409.8|39424.8|39384.8|3
1643208140000|2022-01-26 14:42:20|39444.8|39404.8|39442.3|39402.3|39444.8|39404.8|39429.8|39389.8|10
1643208150000|2022-01-26 14:42:30|39437.3|39397.3|39442.3|39402.3|39442.3|39402.3|39434.8|39394.8|2
1643208160000|2022-01-26 14:42:40|39439.8|39399.8|39459.8|39419.8|39459.8|39419.8|39439.8|39399.8|8
1643208170000|2022-01-26 14:42:50|39462.3|39422.3|39459.8|39419.8|39462.3|39422.3|39449.8|39409.8|26
1643208180000|2022-01-26 14:43:00|39454.8|39414.8|39499.8|39459.8|39499.8|39459.8|39452.3|39412.3|27
1643208190000|2022-01-26 14:43:10|39504.8|39464.8|39557.3|39517.3|39572.3|39532.3|39504.8|39464.8|33
1643208200000|2022-01-26 14:43:20|39552.3|39512.3|39619.8|39579.8|39622.3|39582.3|39552.3|39512.3|111
1643208210000|2022-01-26 14:43:30|39622.3|39582.3|39589.8|39549.8|39622.3|39582.3|39579.8|39539.8|13
1643208220000|2022-01-26 14:43:40|39584.8|39544.8|39607.3|39567.3|39607.3|39567.3|39574.8|39534.8|10
1643208230000|2022-01-26 14:43:50|39614.8|39574.8|39612.3|39572.3|39619.8|39579.8|39609.8|39569.8|22
1643208240000|2022-01-26 14:44:00|39624.8|39584.8|39622.3|39582.3|39634.8|39594.8|39614.8|39574.8|14
1643208250000|2022-01-26 14:44:10|39629.8|39589.8|39647.3|39607.3|39664.8|39624.8|39629.8|39589.8|73
1643208260000|2022-01-26 14:44:20|39639.8|39599.8|39649.8|39609.8|39649.8|39609.8|39632.3|39592.3|11
1643208270000|2022-01-26 14:44:30|39647.3|39607.3|39669.8|39629.8|39684.8|39644.8|39647.3|39607.3|26
1643208280000|2022-01-26 14:44:40|39672.3|39632.3|39634.8|39594.8|39672.3|39632.3|39634.8|39594.8|24
1643208290000|2022-01-26 14:44:50|39637.3|39597.3|39629.8|39589.8|39647.3|39607.3|39622.3|39582.3|60
1643208300000|2022-01-26 14:45:00|39632.3|39592.3|39609.8|39569.8|39637.3|39597.3|39607.3|39567.3|22
1643208310000|2022-01-26 14:45:10|39627.3|39587.3|39584.8|39544.8|39627.3|39587.3|39579.8|39539.8|21
1643208320000|2022-01-26 14:45:20|39582.3|39542.3|39597.3|39557.3|39599.8|39559.8|39582.3|39542.3|12
1643208330000|2022-01-26 14:45:30|39594.8|39554.8|39592.3|39552.3|39597.3|39557.3|39589.8|39549.8|46
1643208340000|2022-01-26 14:45:40|39594.8|39554.8|39612.3|39572.3|39614.8|39574.8|39594.8|39554.8|28
1643208350000|2022-01-26 14:45:50|39614.8|39574.8|39609.8|39569.8|39624.8|39584.8|39609.8|39569.8|8
1643208360000|2022-01-26 14:46:00|39612.3|39572.3|39614.8|39574.8|39614.8|39574.8|39609.8|39569.8|9
1643208370000|2022-01-26 14:46:10|39617.3|39577.3|39629.8|39589.8|39629.8|39589.8|39617.3|39577.3|8
1643208380000|2022-01-26 14:46:20|39619.8|39579.8|39614.8|39574.8|39619.8|39579.8|39604.8|39564.8|6
1643208390000|2022-01-26 14:46:30|39619.8|39579.8|39629.8|39589.8|39629.8|39589.8|39614.8|39574.8|8
1643208400000|2022-01-26 14:46:40|39632.3|39592.3|39629.8|39589.8|39639.8|39599.8|39629.8|39589.8|8
1643208410000|2022-01-26 14:46:50|39632.3|39592.3|39627.3|39587.3|39632.3|39592.3|39627.3|39587.3|17
1643208420000|2022-01-26 14:47:00|39624.8|39584.8|39627.3|39587.3|39627.3|39587.3|39619.8|39579.8|4
1643208430000|2022-01-26 14:47:10|39622.3|39582.3|39604.8|39564.8|39622.3|39582.3|39604.8|39564.8|5
1643208440000|2022-01-26 14:47:20|39602.3|39562.3|39627.3|39587.3|39627.3|39587.3|39602.3|39562.3|12
1643208450000|2022-01-26 14:47:30|39614.8|39574.8|39607.3|39567.3|39614.8|39574.8|39602.3|39562.3|5
1643208460000|2022-01-26 14:47:40|39602.3|39562.3|39579.8|39539.8|39607.3|39567.3|39577.3|39537.3|11
1643208470000|2022-01-26 14:47:50|39567.3|39527.3|39544.8|39504.8|39569.8|39529.8|39542.3|39502.3|34
1643208480000|2022-01-26 14:48:00|39554.8|39514.8|39544.8|39504.8|39559.8|39519.8|39539.8|39499.8|17
1643208490000|2022-01-26 14:48:10|39537.3|39497.3|39554.8|39514.8|39557.3|39517.3|39537.3|39497.3|14
1643208500000|2022-01-26 14:48:20|39552.3|39512.3|39579.8|39539.8|39579.8|39539.8|39552.3|39512.3|17
1643208510000|2022-01-26 14:48:30|39577.3|39537.3|39557.3|39517.3|39579.8|39539.8|39557.3|39517.3|14
1643208520000|2022-01-26 14:48:40|39562.3|39522.3|39597.3|39557.3|39597.3|39557.3|39562.3|39522.3|11
1643208530000|2022-01-26 14:48:50|39594.8|39554.8|39584.8|39544.8|39594.8|39554.8|39577.3|39537.3|9
1643208540000|2022-01-26 14:49:00|39594.8|39554.8|39597.3|39557.3|39597.3|39557.3|39594.8|39554.8|9
1643208550000|2022-01-26 14:49:10|39599.8|39559.8|39597.3|39557.3|39607.3|39567.3|39594.8|39554.8|6
1643208560000|2022-01-26 14:49:20|39594.8|39554.8|39614.8|39574.8|39617.3|39577.3|39594.8|39554.8|9
1643208570000|2022-01-26 14:49:30|39617.3|39577.3|39629.8|39589.8|39629.8|39589.8|39614.8|39574.8|3
1643208580000|2022-01-26 14:49:40|39632.3|39592.3|39619.8|39579.8|39632.3|39592.3|39617.3|39577.3|17
1643208590000|2022-01-26 14:49:50|39609.8|39569.8|39592.3|39552.3|39609.8|39569.8|39592.3|39552.3|16
1643208600000|2022-01-26 14:50:00|39594.8|39554.8|39577.3|39537.3|39602.3|39562.3|39577.3|39537.3|14
1643208610000|2022-01-26 14:50:10|39569.8|39529.8|39547.3|39507.3|39582.3|39542.3|39547.3|39507.3|12
1643208620000|2022-01-26 14:50:20|39557.3|39517.3|39584.8|39544.8|39584.8|39544.8|39557.3|39517.3|5
1643208630000|2022-01-26 14:50:30|39589.8|39549.8|39619.8|39579.8|39619.8|39579.8|39589.8|39549.8|8
1643208640000|2022-01-26 14:50:40|39617.3|39577.3|39644.8|39604.8|39647.3|39607.3|39617.3|39577.3|24
1643208650000|2022-01-26 14:50:50|39637.3|39597.3|39639.8|39599.8|39649.8|39609.8|39634.8|39594.8|67
1643208660000|2022-01-26 14:51:00|39649.8|39609.8|39622.3|39582.3|39649.8|39609.8|39622.3|39582.3|31
1643208670000|2022-01-26 14:51:10|39619.8|39579.8|39639.8|39599.8|39649.8|39609.8|39617.3|39577.3|40
1643208680000|2022-01-26 14:51:20|39642.3|39602.3|39649.8|39609.8|39652.3|39612.3|39639.8|39599.8|18
1643208690000|2022-01-26 14:51:30|39647.3|39607.3|39632.3|39592.3|39652.3|39612.3|39629.8|39589.8|14
1643208700000|2022-01-26 14:51:40|39627.3|39587.3|39639.8|39599.8|39639.8|39599.8|39622.3|39582.3|22
1643208710000|2022-01-26 14:51:50|39634.8|39594.8|39629.8|39589.8|39634.8|39594.8|39617.3|39577.3|7
1643208720000|2022-01-26 14:52:00|39627.3|39587.3|39614.7|39574.7|39632.3|39592.3|39614.7|39574.7|6
1643208730000|2022-01-26 14:52:10|39612.3|39572.3|39599.8|39559.8|39617.3|39577.3|39587.3|39547.3|22
1643208740000|2022-01-26 14:52:20|39597.3|39557.3|39579.8|39539.8|39604.8|39564.8|39579.8|39539.8|17
1643208750000|2022-01-26 14:52:30|39584.8|39544.8|39584.8|39544.8|39587.3|39547.3|39579.8|39539.8|18
1643208760000|2022-01-26 14:52:40|39579.8|39539.8|39569.8|39529.8|39579.8|39539.8|39564.8|39524.8|10
1643208770000|2022-01-26 14:52:50|39572.3|39532.3|39577.3|39537.3|39579.8|39539.8|39572.3|39532.3|0
1643208780000|2022-01-26 14:53:00|39579.8|39539.8|39569.8|39529.8|39587.3|39547.3|39569.8|39529.8|40
1643208790000|2022-01-26 14:53:10|39572.3|39532.3|39579.8|39539.8|39579.8|39539.8|39572.3|39532.3|2
1643208800000|2022-01-26 14:53:20|39584.8|39544.8|39582.2|39542.2|39584.8|39544.8|39574.8|39534.8|12
1643208810000|2022-01-26 14:53:30|39579.8|39539.8|39594.8|39554.8|39594.8|39554.8|39579.8|39539.8|12
1643208820000|2022-01-26 14:53:40|39604.8|39564.8|39604.7|39564.7|39607.2|39567.2|39602.2|39562.2|8
1643208830000|2022-01-26 14:53:50|39602.2|39562.2|39594.7|39554.7|39602.2|39562.2|39594.7|39554.7|20
1643208840000|2022-01-26 14:54:00|39582.2|39542.2|39574.7|39534.7|39582.2|39542.2|39557.2|39517.2|17
1643208850000|2022-01-26 14:54:10|39579.8|39539.8|39584.7|39544.7|39592.2|39552.2|39579.7|39539.7|5
1643208860000|2022-01-26 14:54:20|39587.2|39547.2|39564.7|39524.7|39587.2|39547.2|39564.7|39524.7|6
1643208870000|2022-01-26 14:54:30|39572.2|39532.2|39554.7|39514.7|39577.2|39537.2|39552.2|39512.2|12
1643208880000|2022-01-26 14:54:40|39559.7|39519.7|39572.2|39532.2|39572.2|39532.2|39552.2|39512.2|9
1643208890000|2022-01-26 14:54:50|39574.7|39534.7|39569.8|39529.8|39587.2|39547.2|39564.8|39524.8|43
1643208900000|2022-01-26 14:55:00|39574.7|39534.7|39559.8|39519.8|39577.3|39537.3|39557.2|39517.2|12
1643208910000|2022-01-26 14:55:10|39569.8|39529.8|39559.8|39519.8|39579.8|39539.8|39557.3|39517.3|28
1643208920000|2022-01-26 14:55:20|39562.2|39522.2|39547.2|39507.2|39569.8|39529.8|39547.2|39507.2|21
1643208930000|2022-01-26 14:55:30|39547.3|39507.3|39557.2|39517.2|39559.8|39519.8|39547.3|39507.3|7
1643208940000|2022-01-26 14:55:40|39559.7|39519.7|39572.2|39532.2|39574.8|39534.8|39549.8|39509.8|15
1643208950000|2022-01-26 14:55:50|39574.8|39534.8|39547.2|39507.2|39574.8|39534.8|39547.2|39507.2|8
1643208960000|2022-01-26 14:56:00|39542.2|39502.2|39539.8|39499.8|39542.2|39502.2|39529.8|39489.8|27
1643208970000|2022-01-26 14:56:10|39537.2|39497.2|39539.8|39499.8|39539.8|39499.8|39532.2|39492.2|23
1643208980000|2022-01-26 14:56:20|39537.2|39497.2|39522.2|39482.2|39542.2|39502.2|39522.2|39482.2|46
1643208990000|2022-01-26 14:56:30|39524.8|39484.8|39522.2|39482.2|39529.8|39489.8|39519.8|39479.8|17
1643209000000|2022-01-26 14:56:40|39524.8|39484.8|39512.2|39472.2|39527.2|39487.2|39507.2|39467.2|34
1643209010000|2022-01-26 14:56:50|39524.8|39484.8|39512.2|39472.2|39529.8|39489.8|39512.2|39472.2|9
1643209020000|2022-01-26 14:57:00|39522.2|39482.2|39499.7|39459.7|39522.2|39482.2|39494.8|39454.8|26
1643209030000|2022-01-26 14:57:10|39497.2|39457.2|39502.2|39462.2|39502.2|39462.2|39492.2|39452.2|7
1643209040000|2022-01-26 14:57:20|39492.2|39452.2|39494.7|39454.7|39497.2|39457.2|39487.2|39447.2|28
1643209050000|2022-01-26 14:57:30|39502.2|39462.2|39524.8|39484.8|39524.8|39484.8|39502.2|39462.2|9
1643209060000|2022-01-26 14:57:40|39529.8|39489.8|39532.2|39492.2|39532.2|39492.2|39517.2|39477.2|14
1643209070000|2022-01-26 14:57:50|39529.8|39489.8|39534.7|39494.7|39534.7|39494.7|39524.7|39484.7|12
1643209080000|2022-01-26 14:58:00|39532.2|39492.2|39507.2|39467.2|39532.2|39492.2|39502.2|39462.2|12
1643209090000|2022-01-26 14:58:10|39509.7|39469.7|39512.2|39472.2|39517.2|39477.2|39504.7|39464.7|2
1643209100000|2022-01-26 14:58:20|39517.2|39477.2|39514.7|39474.7|39522.2|39482.2|39514.7|39474.7|2
1643209110000|2022-01-26 14:58:30|39512.2|39472.2|39494.7|39454.7|39512.2|39472.2|39484.7|39444.7|7
1643209120000|2022-01-26 14:58:40|39497.2|39457.2|39494.7|39454.7|39499.7|39459.7|39494.7|39454.7|3
1643209130000|2022-01-26 14:58:50|39487.2|39447.2|39484.7|39444.7|39487.2|39447.2|39484.7|39444.7|1
1643209140000|2022-01-26 14:59:00|39482.2|39442.2|39474.7|39434.7|39482.2|39442.2|39464.7|39424.7|39
1643209150000|2022-01-26 14:59:10|39472.2|39432.2|39459.8|39419.8|39472.2|39432.2|39457.2|39417.2|11
1643209160000|2022-01-26 14:59:20|39449.8|39409.8|39459.8|39419.8|39459.8|39419.8|39449.8|39409.8|8
1643209170000|2022-01-26 14:59:30|39472.2|39432.2|39487.2|39447.2|39489.7|39449.7|39472.2|39432.2|22
1643209180000|2022-01-26 14:59:40|39489.7|39449.7|39469.8|39429.8|39489.7|39449.7|39469.8|39429.8|6
1643209190000|2022-01-26 14:59:50|39467.2|39427.2|39469.8|39429.8|39469.8|39429.8|39459.8|39419.8|1
1643209200000|2022-01-26 15:00:00|39474.8|39434.8|39479.8|39439.8|39482.2|39442.2|39457.2|39417.2|12
1643209210000|2022-01-26 15:00:10|39477.2|39437.2|39479.8|39439.8|39482.2|39442.2|39472.2|39432.2|3
1643209220000|2022-01-26 15:00:20|39474.7|39434.7|39479.8|39439.8|39479.8|39439.8|39474.7|39434.7|1
1643209230000|2022-01-26 15:00:30|39477.2|39437.2|39472.2|39432.2|39477.2|39437.2|39462.2|39422.2|23
1643209240000|2022-01-26 15:00:40|39462.3|39422.3|39489.7|39449.7|39499.7|39459.7|39457.2|39417.2|37
1643209250000|2022-01-26 15:00:50|39487.2|39447.2|39489.7|39449.7|39489.7|39449.7|39479.7|39439.7|11
1643209260000|2022-01-26 15:01:00|39479.7|39439.7|39479.7|39439.7|39489.7|39449.7|39477.2|39437.2|6
1643209270000|2022-01-26 15:01:10|39477.2|39437.2|39499.7|39459.7|39499.7|39459.7|39477.2|39437.2|2
1643209280000|2022-01-26 15:01:20|39494.7|39454.7|39509.7|39469.7|39517.2|39477.2|39494.7|39454.7|7
1643209290000|2022-01-26 15:01:30|39512.2|39472.2|39514.7|39474.7|39517.2|39477.2|39512.2|39472.2|2
1643209300000|2022-01-26 15:01:40|39517.2|39477.2|39522.2|39482.2|39522.2|39482.2|39517.2|39477.2|2
1643209310000|2022-01-26 15:01:50|39527.2|39487.2|39524.7|39484.7|39532.2|39492.2|39522.2|39482.2|22
1643209320000|2022-01-26 15:02:00|39522.2|39482.2|39514.7|39474.7|39522.2|39482.2|39507.2|39467.2|18
1643209330000|2022-01-26 15:02:10|39512.2|39472.2|39529.7|39489.7|39532.2|39492.2|39507.2|39467.2|27
1643209340000|2022-01-26 15:02:20|39524.7|39484.7|39534.7|39494.7|39534.7|39494.7|39524.7|39484.7|3
1643209350000|2022-01-26 15:02:30|39532.2|39492.2|39532.2|39492.2|39532.2|39492.2|39532.2|39492.2|0
1643209360000|2022-01-26 15:02:40|39537.2|39497.2|39552.2|39512.2|39552.2|39512.2|39534.7|39494.7|18
1643209370000|2022-01-26 15:02:50|39549.7|39509.7|39552.2|39512.2|39552.2|39512.2|39549.7|39509.7|13
1643209380000|2022-01-26 15:03:00|39542.2|39502.2|39532.2|39492.2|39544.7|39504.7|39524.7|39484.7|15
1643209390000|2022-01-26 15:03:10|39529.7|39489.7|39532.2|39492.2|39532.2|39492.2|39529.7|39489.7|2
1643209400000|2022-01-26 15:03:20|39529.7|39489.7|39539.7|39499.7|39539.7|39499.7|39529.7|39489.7|3
1643209410000|2022-01-26 15:03:30|39537.2|39497.2|39534.7|39494.7|39539.7|39499.7|39534.7|39494.7|6
1643209420000|2022-01-26 15:03:40|39537.2|39497.2|39534.7|39494.7|39539.7|39499.7|39532.2|39492.2|2
1643209430000|2022-01-26 15:03:50|39539.7|39499.7|39507.2|39467.2|39539.7|39499.7|39507.2|39467.2|13
1643209440000|2022-01-26 15:04:00|39502.2|39462.2|39502.2|39462.2|39519.7|39479.7|39497.2|39457.2|26
1643209450000|2022-01-26 15:04:10|39519.7|39479.7|39519.7|39479.7|39519.7|39479.7|39517.2|39477.2|14
1643209460000|2022-01-26 15:04:20|39527.2|39487.2|39532.2|39492.2|39534.7|39494.7|39527.2|39487.2|4
1643209470000|2022-01-26 15:04:30|39534.7|39494.7|39542.2|39502.2|39544.7|39504.7|39522.2|39482.2|3
1643209480000|2022-01-26 15:04:40|39537.2|39497.2|39532.2|39492.2|39537.2|39497.2|39532.2|39492.2|0
1643209490000|2022-01-26 15:04:50|39534.7|39494.7|39539.7|39499.7|39539.7|39499.7|39532.2|39492.2|1
1643209500000|2022-01-26 15:05:00|39537.2|39497.2|39532.2|39492.2|39537.2|39497.2|39524.7|39484.7|30
1643209510000|2022-01-26 15:05:10|39527.2|39487.2|39532.2|39492.2|39532.2|39492.2|39524.7|39484.7|1
1643209520000|2022-01-26 15:05:20|39529.7|39489.7|39527.2|39487.2|39532.2|39492.2|39524.7|39484.7|3
1643209530000|2022-01-26 15:05:30|39524.7|39484.7|39529.7|39489.7|39532.2|39492.2|39524.7|39484.7|0
1643209540000|2022-01-26 15:05:40|39527.2|39487.2|39517.2|39477.2|39527.2|39487.2|39517.2|39477.2|3
1643209550000|2022-01-26 15:05:50|39514.7|39474.7|39507.2|39467.2|39514.7|39474.7|39492.2|39452.2|8
1643209560000|2022-01-26 15:06:00|39504.7|39464.7|39502.2|39462.2|39504.7|39464.7|39502.2|39462.2|0
1643209570000|2022-01-26 15:06:10|||||||||3
1643209580000|2022-01-26 15:06:20|39504.7|39464.7|39519.7|39479.7|39519.7|39479.7|39502.2|39462.2|4
1643209590000|2022-01-26 15:06:30|39524.7|39484.7|39524.7|39484.7|39527.2|39487.2|39522.2|39482.2|5
1643209600000|2022-01-26 15:06:40|39522.2|39482.2|39509.7|39469.7|39522.2|39482.2|39494.7|39454.7|14
1643209610000|2022-01-26 15:06:50|39504.7|39464.7|39499.7|39459.7|39504.7|39464.7|39494.7|39454.7|2
1643209620000|2022-01-26 15:07:00|39494.7|39454.7|39499.7|39459.7|39502.2|39462.2|39494.7|39454.7|126
1643209630000|2022-01-26 15:07:10|39492.2|39452.2|39482.2|39442.2|39492.2|39452.2|39469.7|39429.7|7
1643209640000|2022-01-26 15:07:20|39484.7|39444.7|39504.7|39464.7|39507.2|39467.2|39482.2|39442.2|20
1643209650000|2022-01-26 15:07:30|39502.2|39462.2|39492.2|39452.2|39502.2|39462.2|39492.2|39452.2|2
1643209660000|2022-01-26 15:07:40|39489.7|39449.7|39487.3|39447.3|39489.7|39449.7|39474.7|39434.7|40
1643209670000|2022-01-26 15:07:50|39484.7|39444.7|39487.3|39447.3|39487.3|39447.3|39469.7|39429.7|15
1643209680000|2022-01-26 15:08:00|39482.3|39442.3|39479.7|39439.7|39482.3|39442.3|39477.3|39437.3|4
1643209690000|2022-01-26 15:08:10|39477.3|39437.3|39477.3|39437.3|39482.3|39442.3|39477.3|39437.3|2
1643209700000|2022-01-26 15:08:20|39474.7|39434.7|39497.2|39457.2|39499.7|39459.7|39472.3|39432.3|5
1643209710000|2022-01-26 15:08:30|39492.2|39452.2|39502.2|39462.2|39504.7|39464.7|39492.2|39452.2|47
1643209720000|2022-01-26 15:08:40|39499.7|39459.7|39499.7|39459.7|39499.7|39459.7|39487.2|39447.2|41
1643209730000|2022-01-26 15:08:50|39507.2|39467.2|39502.2|39462.2|39512.2|39472.2|39502.2|39462.2|6
1643209740000|2022-01-26 15:09:00|39499.7|39459.7|39499.7|39459.7|39507.2|39467.2|39492.2|39452.2|7
1643209750000|2022-01-26 15:09:10|39507.2|39467.2|39502.2|39462.2|39507.2|39467.2|39494.7|39454.7|2
1643209760000|2022-01-26 15:09:20|39507.2|39467.2|39497.2|39457.2|39507.2|39467.2|39497.2|39457.2|4
1643209770000|2022-01-26 15:09:30|39499.7|39459.7|39499.7|39459.7|39507.2|39467.2|39499.7|39459.7|0
1643209780000|2022-01-26 15:09:40|39494.7|39454.7|39487.2|39447.2|39507.2|39467.2|39487.2|39447.2|8
1643209790000|2022-01-26 15:09:50|39482.2|39442.2|39484.8|39444.8|39487.2|39447.2|39482.2|39442.2|2
1643209800000|2022-01-26 15:10:00|39487.2|39447.2|39497.2|39457.2|39497.2|39457.2|39487.2|39447.2|6
1643209810000|2022-01-26 15:10:10|39494.8|39454.8|39507.2|39467.2|39507.2|39467.2|39494.8|39454.8|9
1643209820000|2022-01-26 15:10:20|39504.7|39464.7|39504.7|39464.7|39504.7|39464.7|39502.2|39462.2|2
1643209830000|2022-01-26 15:10:30|39502.2|39462.2|39507.2|39467.2|39507.2|39467.2|39502.2|39462.2|5
1643209840000|2022-01-26 15:10:40|39504.7|39464.7|39527.2|39487.2|39527.2|39487.2|39504.7|39464.7|10
1643209850000|2022-01-26 15:10:50|39532.2|39492.2|39537.2|39497.2|39549.7|39509.7|39527.2|39487.2|14
1643209860000|2022-01-26 15:11:00|39539.7|39499.7|39544.7|39504.7|39544.7|39504.7|39537.2|39497.2|8
1643209870000|2022-01-26 15:11:10|39539.7|39499.7|39547.2|39507.2|39554.7|39514.7|39539.7|39499.7|27
1643209880000|2022-01-26 15:11:20|39549.7|39509.7|39537.2|39497.2|39549.7|39509.7|39537.2|39497.2|9
1643209890000|2022-01-26 15:11:30|39539.7|39499.7|39547.2|39507.2|39549.7|39509.7|39539.7|39499.7|1
1643209900000|2022-01-26 15:11:40|39537.2|39497.2|39537.2|39497.2|39537.2|39497.2|39534.7|39494.7|3
1643209910000|2022-01-26 15:11:50|39534.7|39494.7|39524.7|39484.7|39537.2|39497.2|39509.7|39469.7|9
1643209920000|2022-01-26 15:12:00|39519.7|39479.7|39507.2|39467.2|39522.2|39482.2|39504.7|39464.7|11
1643209930000|2022-01-26 15:12:10|39504.7|39464.7|39499.7|39459.7|39504.7|39464.7|39499.7|39459.7|3
1643209940000|2022-01-26 15:12:20|39504.7|39464.7|39507.2|39467.2|39507.2|39467.2|39499.7|39459.7|20
1643209950000|2022-01-26 15:12:30|39502.2|39462.2|39504.8|39464.8|39504.8|39464.8|39502.2|39462.2|8
1643209960000|2022-01-26 15:12:40|39497.2|39457.2|39497.2|39457.2|39497.2|39457.2|39489.7|39449.7|3
1643209970000|2022-01-26 15:12:50|39494.8|39454.8|39489.7|39449.7|39497.2|39457.2|39489.7|39449.7|2
1643209980000|2022-01-26 15:13:00|39487.2|39447.2|39472.2|39432.2|39487.2|39447.2|39472.2|39432.2|6
1643209990000|2022-01-26 15:13:10|39469.8|39429.8|39447.2|39407.2|39472.2|39432.2|39444.7|39404.7|4
1643210000000|2022-01-26 15:13:20|39444.7|39404.7|39427.2|39387.2|39449.7|39409.7|39427.2|39387.2|9
1643210010000|2022-01-26 15:13:30|39419.7|39379.7|39404.7|39364.7|39419.7|39379.7|39404.7|39364.7|6
1643210020000|2022-01-26 15:13:40|39399.8|39359.8|39387.2|39347.2|39399.8|39359.8|39387.2|39347.2|16
1643210030000|2022-01-26 15:13:50|39389.7|39349.7|39387.2|39347.2|39397.2|39357.2|39387.2|39347.2|2
1643210040000|2022-01-26 15:14:00|39389.7|39349.7|39397.2|39357.2|39397.2|39357.2|39387.2|39347.2|7
1643210050000|2022-01-26 15:14:10|39399.8|39359.8|39427.2|39387.2|39437.2|39397.2|39397.2|39357.2|23
1643210060000|2022-01-26 15:14:20|39429.7|39389.7|39424.8|39384.8|39437.2|39397.2|39417.2|39377.2|17
1643210070000|2022-01-26 15:14:30|39422.2|39382.2|39427.2|39387.2|39427.2|39387.2|39419.7|39379.7|3
1643210080000|2022-01-26 15:14:40|39424.8|39384.8|39417.2|39377.2|39424.8|39384.8|39417.2|39377.2|2
1643210090000|2022-01-26 15:14:50|39409.8|39369.8|39414.8|39374.8|39414.8|39374.8|39409.8|39369.8|20
1643210100000|2022-01-26 15:15:00|39402.2|39362.2|39414.8|39374.8|39414.8|39374.8|39399.8|39359.8|11
1643210110000|2022-01-26 15:15:10|39412.2|39372.2|39407.2|39367.2|39414.8|39374.8|39407.2|39367.2|3
1643210120000|2022-01-26 15:15:20|39404.7|39364.7|39407.2|39367.2|39407.2|39367.2|39392.2|39352.2|5
1643210130000|2022-01-26 15:15:30|39402.2|39362.2|39404.8|39364.8|39407.2|39367.2|39399.8|39359.8|1
1643210140000|2022-01-26 15:15:40|39407.2|39367.2|39427.2|39387.2|39427.2|39387.2|39404.8|39364.8|2
1643210150000|2022-01-26 15:15:50|39429.7|39389.7|39434.7|39394.7|39442.2|39402.2|39427.2|39387.2|8
1643210160000|2022-01-26 15:16:00|39429.8|39389.8|39429.7|39389.7|39439.7|39399.7|39427.2|39387.2|19
1643210170000|2022-01-26 15:16:10|39427.2|39387.2|39439.7|39399.7|39442.2|39402.2|39427.2|39387.2|2
1643210180000|2022-01-26 15:16:20|39444.7|39404.7|39449.7|39409.7|39454.7|39414.7|39444.7|39404.7|54
1643210190000|2022-01-26 15:16:30|39452.2|39412.2|39454.8|39414.8|39464.7|39424.7|39449.7|39409.7|5
1643210200000|2022-01-26 15:16:40|39457.2|39417.2|39459.7|39419.7|39462.2|39422.2|39449.7|39409.7|46
1643210210000|2022-01-26 15:16:50|39462.2|39422.2|39459.7|39419.7|39462.2|39422.2|39457.2|39417.2|3
1643210220000|2022-01-26 15:17:00|39462.2|39422.2|39487.2|39447.2|39487.2|39447.2|39457.2|39417.2|13
1643210230000|2022-01-26 15:17:10|39489.7|39449.7|39487.2|39447.2|39497.2|39457.2|39484.7|39444.7|13
1643210240000|2022-01-26 15:17:20|39477.2|39437.2|39482.2|39442.2|39482.2|39442.2|39469.7|39429.7|7
1643210250000|2022-01-26 15:17:30|39479.7|39439.7|39467.2|39427.2|39482.2|39442.2|39467.2|39427.2|2
1643210260000|2022-01-26 15:17:40|39462.2|39422.2|39464.7|39424.7|39472.2|39432.2|39462.2|39422.2|3
1643210270000|2022-01-26 15:17:50|39467.2|39427.2|39482.2|39442.2|39482.2|39442.2|39462.2|39422.2|5
1643210280000|2022-01-26 15:18:00|39479.7|39439.7|39457.2|39417.2|39479.7|39439.7|39457.2|39417.2|5
1643210290000|2022-01-26 15:18:10|39459.7|39419.7|39457.2|39417.2|39459.7|39419.7|39457.2|39417.2|1
1643210300000|2022-01-26 15:18:20|||||||||1
1643210310000|2022-01-26 15:18:30|39464.7|39424.7|39467.2|39427.2|39469.7|39429.7|39464.7|39424.7|8
1643210320000|2022-01-26 15:18:40|39469.7|39429.7|39467.2|39427.2|39474.7|39434.7|39467.2|39427.2|3
1643210330000|2022-01-26 15:18:50|39462.2|39422.2|39464.7|39424.7|39467.2|39427.2|39462.2|39422.2|4
1643210340000|2022-01-26 15:19:00|39462.2|39422.2|39474.7|39434.7|39474.7|39434.7|39462.2|39422.2|14
1643210350000|2022-01-26 15:19:10|39467.2|39427.2|39467.2|39427.2|39467.2|39427.2|39467.2|39427.2|2
1643210360000|2022-01-26 15:19:20|39474.7|39434.7|39467.2|39427.2|39477.2|39437.2|39467.2|39427.2|3
1643210370000|2022-01-26 15:19:30|39474.7|39434.7|39477.2|39437.2|39477.2|39437.2|39474.7|39434.7|1
1643210380000|2022-01-26 15:19:40|39479.7|39439.7|39467.2|39427.2|39484.7|39444.7|39467.2|39427.2|18
1643210390000|2022-01-26 15:19:50|39464.7|39424.7|39447.2|39407.2|39464.7|39424.7|39437.2|39397.2|18
1643210400000|2022-01-26 15:20:00|39454.7|39414.7|39457.2|39417.2|39457.2|39417.2|39454.7|39414.7|54
1643210410000|2022-01-26 15:20:10|39464.7|39424.7|39467.2|39427.2|39467.2|39427.2|39464.7|39424.7|8
1643210420000|2022-01-26 15:20:20|39469.7|39429.7|39439.7|39399.7|39469.7|39429.7|39437.2|39397.2|20
1643210430000|2022-01-26 15:20:30|39437.2|39397.2|39437.2|39397.2|39447.2|39407.2|39437.2|39397.2|3
1643210440000|2022-01-26 15:20:40|39447.2|39407.2|39444.7|39404.7|39447.2|39407.2|39442.2|39402.2|4
1643210450000|2022-01-26 15:20:50|39447.2|39407.2|39447.2|39407.2|39447.2|39407.2|39444.7|39404.7|0
1643210460000|2022-01-26 15:21:00|39442.2|39402.2|39444.7|39404.7|39457.2|39417.2|39442.2|39402.2|8
1643210470000|2022-01-26 15:21:10|39442.2|39402.2|39457.2|39417.2|39457.2|39417.2|39442.2|39402.2|0
1643210480000|2022-01-26 15:21:20|39459.7|39419.7|39457.2|39417.2|39459.7|39419.7|39457.2|39417.2|3
1643210490000|2022-01-26 15:21:30|39459.7|39419.7|39467.2|39427.2|39467.2|39427.2|39457.2|39417.2|2
1643210500000|2022-01-26 15:21:40|39472.2|39432.2|39467.2|39427.2|39472.2|39432.2|39467.2|39427.2|2
1643210510000|2022-01-26 15:21:50|39457.2|39417.2|39447.2|39407.2|39457.2|39417.2|39442.2|39402.2|13
1643210520000|2022-01-26 15:22:00|39444.7|39404.7|39444.7|39404.7|39444.7|39404.7|39439.7|39399.7|0
1643210530000|2022-01-26 15:22:10|39442.2|39402.2|39444.7|39404.7|39444.7|39404.7|39439.7|39399.7|1
1643210540000|2022-01-26 15:22:20|39447.2|39407.2|39447.2|39407.2|39447.2|39407.2|39437.2|39397.2|10
1643210550000|2022-01-26 15:22:30|39457.2|39417.2|39449.7|39409.7|39457.2|39417.2|39449.7|39409.7|5
1643210560000|2022-01-26 15:22:40|39457.2|39417.2|39459.7|39419.7|39459.7|39419.7|39449.7|39409.7|0
1643210570000|2022-01-26 15:22:50|39467.2|39427.2|39472.2|39432.2|39472.2|39432.2|39457.2|39417.2|5
1643210580000|2022-01-26 15:23:00|39467.2|39427.2|39464.7|39424.7|39477.2|39437.2|39462.2|39422.2|3
1643210590000|2022-01-26 15:23:10|39462.2|39422.2|39467.2|39427.2|39467.2|39427.2|39462.2|39422.2|3
1643210600000|2022-01-26 15:23:20|39464.7|39424.7|39462.2|39422.2|39467.2|39427.2|39459.7|39419.7|1
1643210610000|2022-01-26 15:23:30|39464.7|39424.7|39467.2|39427.2|39467.2|39427.2|39457.2|39417.2|3
1643210620000|2022-01-26 15:23:40|39464.7|39424.7|39457.2|39417.2|39464.7|39424.7|39457.2|39417.2|6
1643210630000|2022-01-26 15:23:50|39444.7|39404.7|39444.7|39404.7|39444.7|39404.7|39442.2|39402.2|2
1643210640000|2022-01-26 15:24:00|39442.2|39402.2|39454.7|39414.7|39454.7|39414.7|39442.2|39402.2|5
1643210650000|2022-01-26 15:24:10|39457.2|39417.2|39457.2|39417.2|39464.7|39424.7|39457.2|39417.2|4
1643210660000|2022-01-26 15:24:20|39452.2|39412.2|39457.2|39417.2|39457.2|39417.2|39452.2|39412.2|3
1643210670000|2022-01-26 15:24:30|39452.2|39412.2|39462.2|39422.2|39464.7|39424.7|39452.2|39412.2|5
1643210680000|2022-01-26 15:24:40|39459.7|39419.7|39457.2|39417.2|39467.2|39427.2|39457.2|39417.2|5
1643210690000|2022-01-26 15:24:50|39452.2|39412.2|39442.3|39402.3|39459.7|39419.7|39439.7|39399.7|91
1643210700000|2022-01-26 15:25:00|39439.7|39399.7|39424.7|39384.7|39444.7|39404.7|39424.7|39384.7|9
1643210710000|2022-01-26 15:25:10|39422.3|39382.3|39412.3|39372.3|39427.3|39387.3|39412.3|39372.3|2
1643210720000|2022-01-26 15:25:20|39414.8|39374.8|39419.8|39379.8|39422.3|39382.3|39414.8|39374.8|5
1643210730000|2022-01-26 15:25:30|39417.3|39377.3|39422.3|39382.3|39422.3|39382.3|39414.7|39374.7|10
1643210740000|2022-01-26 15:25:40|39417.3|39377.3|39422.3|39382.3|39422.3|39382.3|39417.3|39377.3|6
1643210750000|2022-01-26 15:25:50|39417.3|39377.3|39427.3|39387.3|39432.3|39392.3|39412.3|39372.3|9
1643210760000|2022-01-26 15:26:00|39424.8|39384.8|39429.8|39389.8|39432.3|39392.3|39424.8|39384.8|2
1643210770000|2022-01-26 15:26:10|39432.3|39392.3|39429.8|39389.8|39432.3|39392.3|39429.8|39389.8|1
1643210780000|2022-01-26 15:26:20|39432.2|39392.2|39439.8|39399.8|39439.8|39399.8|39432.2|39392.2|7
1643210790000|2022-01-26 15:26:30|39437.3|39397.3|39432.2|39392.2|39437.3|39397.3|39432.2|39392.2|0
1643210800000|2022-01-26 15:26:40|39429.7|39389.7|39429.8|39389.8|39429.8|39389.8|39427.2|39387.2|1
1643210810000|2022-01-26 15:26:50|39432.2|39392.2|39429.8|39389.8|39432.2|39392.2|39429.7|39389.7|2
1643210820000|2022-01-26 15:27:00|39424.8|39384.8|39427.2|39387.2|39432.2|39392.2|39424.8|39384.8|2
1643210830000|2022-01-26 15:27:10|39432.2|39392.2|39442.2|39402.2|39442.2|39402.2|39429.8|39389.8|2
1643210840000|2022-01-26 15:27:20|39452.2|39412.2|39477.2|39437.2|39477.2|39437.2|39452.2|39412.2|7
1643210850000|2022-01-26 15:27:30|39474.7|39434.7|39464.7|39424.7|39477.2|39437.2|39462.2|39422.2|5
1643210860000|2022-01-26 15:27:40|39467.2|39427.2|39452.2|39412.2|39472.2|39432.2|39452.2|39412.2|3
1643210870000|2022-01-26 15:27:50|39447.2|39407.2|39444.7|39404.7|39449.7|39409.7|39444.7|39404.7|0
1643210880000|2022-01-26 15:28:00|39442.2|39402.2|39432.2|39392.2|39442.2|39402.2|39429.7|39389.7|3
1643210890000|2022-01-26 15:28:10|||||||||2
1643210900000|2022-01-26 15:28:20|39442.2|39402.2|39429.8|39389.8|39442.2|39402.2|39427.2|39387.2|13
1643210910000|2022-01-26 15:28:30|39427.2|39387.2|39424.8|39384.8|39442.2|39402.2|39424.8|39384.8|5
1643210920000|2022-01-26 15:28:40|39427.2|39387.2|39437.2|39397.2|39437.2|39397.2|39424.8|39384.8|7
1643210930000|2022-01-26 15:28:50|39432.2|39392.2|39434.7|39394.7|39434.7|39394.7|39429.7|39389.7|2
1643210940000|2022-01-26 15:29:00|39437.2|39397.2|39432.2|39392.2|39439.7|39399.7|39429.7|39389.7|3
1643210950000|2022-01-26 15:29:10|39437.2|39397.2|39432.2|39392.2|39437.2|39397.2|39432.2|39392.2|0
1643210960000|2022-01-26 15:29:20|39434.7|39394.7|39427.2|39387.2|39434.7|39394.7|39427.2|39387.2|1
1643210970000|2022-01-26 15:29:30|39424.8|39384.8|39432.2|39392.2|39432.2|39392.2|39424.8|39384.8|1
1643210980000|2022-01-26 15:29:40|39437.2|39397.2|39427.2|39387.2|39437.2|39397.2|39422.2|39382.2|3
1643210990000|2022-01-26 15:29:50|39429.7|39389.7|39432.2|39392.2|39432.2|39392.2|39427.2|39387.2|0
1643211000000|2022-01-26 15:30:00|39439.7|39399.7|39442.2|39402.2|39442.2|39402.2|39432.2|39392.2|9
1643211010000|2022-01-26 15:30:10|39439.7|39399.7|39427.2|39387.2|39442.2|39402.2|39427.2|39387.2|6
1643211020000|2022-01-26 15:30:20|39424.7|39384.7|39382.2|39342.2|39424.7|39384.7|39382.2|39342.2|28
1643211030000|2022-01-26 15:30:30|39372.2|39332.2|39349.8|39309.8|39377.2|39337.2|39344.8|39304.8|16
1643211040000|2022-01-26 15:30:40|39352.2|39312.2|39337.3|39297.3|39352.2|39312.2|39337.3|39297.3|37
1643211050000|2022-01-26 15:30:50|39332.3|39292.3|39317.3|39277.3|39332.3|39292.3|39317.3|39277.3|33
1643211060000|2022-01-26 15:31:00|39312.3|39272.3|39324.8|39284.8|39324.8|39284.8|39297.3|39257.3|39
1643211070000|2022-01-26 15:31:10|39319.8|39279.8|39307.3|39267.3|39324.8|39284.8|39307.3|39267.3|13
1643211080000|2022-01-26 15:31:20|39322.3|39282.3|39322.3|39282.3|39322.3|39282.3|39317.3|39277.3|10
1643211090000|2022-01-26 15:31:30|39319.8|39279.8|39327.3|39287.3|39327.3|39287.3|39319.8|39279.8|13
1643211100000|2022-01-26 15:31:40|39324.8|39284.8|39347.3|39307.3|39347.3|39307.3|39324.8|39284.8|34
1643211110000|2022-01-26 15:31:50|39337.3|39297.3|39337.3|39297.3|39337.3|39297.3|39337.3|39297.3|8
1643211120000|2022-01-26 15:32:00|39332.3|39292.3|39337.3|39297.3|39347.3|39307.3|39332.3|39292.3|6
1643211130000|2022-01-26 15:32:10|39347.3|39307.3|39347.3|39307.3|39347.3|39307.3|39347.3|39307.3|5
1643211140000|2022-01-26 15:32:20|39349.8|39309.8|39327.3|39287.3|39349.8|39309.8|39327.3|39287.3|29
1643211150000|2022-01-26 15:32:30|39329.8|39289.8|39329.8|39289.8|39329.8|39289.8|39329.8|39289.8|0
1643211160000|2022-01-26 15:32:40|39332.3|39292.3|39337.3|39297.3|39344.8|39304.8|39332.3|39292.3|5
1643211170000|2022-01-26 15:32:50|39344.8|39304.8|39344.8|39304.8|39344.8|39304.8|39344.8|39304.8|2
1643211180000|2022-01-26 15:33:00|39347.3|39307.3|39347.3|39307.3|39347.3|39307.3|39337.3|39297.3|13
1643211190000|2022-01-26 15:33:10|39349.8|39309.8|39347.3|39307.3|39349.8|39309.8|39347.3|39307.3|4
1643211200000|2022-01-26 15:33:20|39337.3|39297.3|39347.3|39307.3|39347.3|39307.3|39337.3|39297.3|11
1643211210000|2022-01-26 15:33:30|||||||||1
1643211220000|2022-01-26 15:33:40|39364.8|39324.8|39377.3|39337.3|39377.3|39337.3|39364.8|39324.8|12
1643211230000|2022-01-26 15:33:50|||||||||4
1643211240000|2022-01-26 15:34:00|39382.3|39342.3|39387.3|39347.3|39392.3|39352.3|39379.8|39339.8|14
1643211250000|2022-01-26 15:34:10|39389.8|39349.8|39387.3|39347.3|39392.3|39352.3|39387.3|39347.3|2
1643211260000|2022-01-26 15:34:20|39392.3|39352.3|39397.3|39357.3|39397.3|39357.3|39387.3|39347.3|1
1643211270000|2022-01-26 15:34:30|39394.8|39354.8|39394.8|39354.8|39394.8|39354.8|39387.3|39347.3|11
1643211280000|2022-01-26 15:34:40|39392.3|39352.3|39397.3|39357.3|39397.3|39357.3|39389.8|39349.8|2
1643211290000|2022-01-26 15:34:50|39392.2|39352.2|39392.2|39352.2|39392.2|39352.2|39392.2|39352.2|5
1643211300000|2022-01-26 15:35:00|39394.8|39354.8|39397.3|39357.3|39397.3|39357.3|39389.8|39349.8|6
1643211310000|2022-01-26 15:35:10|39407.3|39367.3|39409.8|39369.8|39419.8|39379.8|39407.3|39367.3|11
1643211320000|2022-01-26 15:35:20|39394.8|39354.8|39387.3|39347.3|39394.8|39354.8|39387.3|39347.3|5
1643211330000|2022-01-26 15:35:30|39392.3|39352.3|39389.8|39349.8|39392.3|39352.3|39389.8|39349.8|3
1643211340000|2022-01-26 15:35:40|39394.8|39354.8|39387.3|39347.3|39394.8|39354.8|39387.3|39347.3|1
1643211350000|2022-01-26 15:35:50|39379.8|39339.8|39387.3|39347.3|39387.3|39347.3|39379.8|39339.8|4
1643211360000|2022-01-26 15:36:00|39394.8|39354.8|39387.3|39347.3|39394.8|39354.8|39387.3|39347.3|4
1643211370000|2022-01-26 15:36:10|39392.2|39352.2|39397.3|39357.3|39397.3|39357.3|39387.3|39347.3|7
1643211380000|2022-01-26 15:36:20|39399.8|39359.8|39397.3|39357.3|39399.8|39359.8|39397.3|39357.3|3
1643211390000|2022-01-26 15:36:30|||||||||4
1643211400000|2022-01-26 15:36:40|39389.7|39349.7|39374.7|39334.7|39394.8|39354.8|39374.7|39334.7|6
1643211410000|2022-01-26 15:36:50|39377.3|39337.3|39347.3|39307.3|39377.3|39337.3|39347.3|39307.3|73
1643211420000|2022-01-26 15:37:00|39349.8|39309.8|39317.3|39277.3|39349.8|39309.8|39317.3|39277.3|10
1643211430000|2022-01-26 15:37:10|39314.8|39274.8|39329.8|39289.8|39329.8|39289.8|39307.3|39267.3|19
1643211440000|2022-01-26 15:37:20|39327.3|39287.3|39342.3|39302.3|39342.3|39302.3|39324.8|39284.8|8
1643211450000|2022-01-26 15:37:30|39337.3|39297.3|39347.3|39307.3|39349.7|39309.7|39337.3|39297.3|5
1643211460000|2022-01-26 15:37:40|39344.8|39304.8|39357.3|39317.3|39357.3|39317.3|39344.8|39304.8|4
1643211470000|2022-01-26 15:37:50|39359.8|39319.8|39359.8|39319.8|39359.8|39319.8|39359.8|39319.8|1
1643211480000|2022-01-26 15:38:00|39357.3|39317.3|39357.3|39317.3|39357.3|39317.3|39357.3|39317.3|2
1643211490000|2022-01-26 15:38:10|39359.8|39319.8|39354.8|39314.8|39369.8|39329.8|39347.3|39307.3|13
1643211500000|2022-01-26 15:38:20|39357.3|39317.3|39367.3|39327.3|39369.8|39329.8|39357.3|39317.3|4
1643211510000|2022-01-26 15:38:30|39357.3|39317.3|39367.3|39327.3|39367.3|39327.3|39357.3|39317.3|36
1643211520000|2022-01-26 15:38:40|39372.3|39332.3|39367.3|39327.3|39374.8|39334.8|39367.3|39327.3|5
1643211530000|2022-01-26 15:38:50|39364.8|39324.8|39357.3|39317.3|39364.8|39324.8|39354.7|39314.7|7
1643211540000|2022-01-26 15:39:00|39354.7|39314.7|39357.3|39317.3|39357.3|39317.3|39354.7|39314.7|14
1643211550000|2022-01-26 15:39:10|39364.7|39324.7|39367.3|39327.3|39367.3|39327.3|39364.7|39324.7|7
1643211570000|2022-01-26 15:39:30|39369.8|39329.8|39369.7|39329.7|39374.7|39334.7|39367.3|39327.3|8
1643211580000|2022-01-26 15:39:40|39372.3|39332.3|39377.3|39337.3|39377.3|39337.3|39369.7|39329.7|5
1643211600000|2022-01-26 15:40:00|39374.7|39334.7|39377.3|39337.3|39377.3|39337.3|39369.7|39329.7|8
1643211610000|2022-01-26 15:40:10|39384.7|39344.7|39384.7|39344.7|39384.7|39344.7|39382.2|39342.2|16
1643211620000|2022-01-26 15:40:20|39382.3|39342.3|39394.7|39354.7|39394.7|39354.7|39379.7|39339.7|6
1643211630000|2022-01-26 15:40:30|39397.3|39357.3|39397.3|39357.3|39397.3|39357.3|39397.3|39357.3|6
1643211640000|2022-01-26 15:40:40|39392.3|39352.3|39384.7|39344.7|39392.3|39352.3|39379.7|39339.7|9
1643211650000|2022-01-26 15:40:50|39387.3|39347.3|39397.3|39357.3|39397.3|39357.3|39387.3|39347.3|5
1643211670000|2022-01-26 15:41:10|39399.8|39359.8|39412.3|39372.3|39412.3|39372.3|39399.8|39359.8|11
1643211680000|2022-01-26 15:41:20|39409.7|39369.7|39409.7|39369.7|39409.7|39369.7|39409.7|39369.7|0
1643211690000|2022-01-26 15:41:30|39414.7|39374.7|39409.7|39369.7|39414.7|39374.7|39409.7|39369.7|1
1643211700000|2022-01-26 15:41:40|39407.3|39367.3|39407.3|39367.3|39407.3|39367.3|39407.3|39367.3|1
1643211710000|2022-01-26 15:41:50|||||||||2
1643211720000|2022-01-26 15:42:00|39397.3|39357.3|39367.3|39327.3|39397.3|39357.3|39362.3|39322.3|19
1643211730000|2022-01-26 15:42:10|39369.7|39329.7|39344.8|39304.8|39377.3|39337.3|39342.2|39302.2|26
1643211740000|2022-01-26 15:42:20|39342.3|39302.3|39347.3|39307.3|39347.3|39307.3|39337.3|39297.3|5
1643211750000|2022-01-26 15:42:30|39342.2|39302.2|39344.7|39304.7|39347.3|39307.3|39339.7|39299.7|0
1643211760000|2022-01-26 15:42:40|39357.3|39317.3|39352.3|39312.3|39357.3|39317.3|39352.3|39312.3|3
1643211770000|2022-01-26 15:42:50|39349.7|39309.7|39309.7|39269.7|39352.3|39312.3|39309.7|39269.7|31
1643211780000|2022-01-26 15:43:00|39307.3|39267.3|39337.3|39297.3|39337.3|39297.3|39307.3|39267.3|10
1643211790000|2022-01-26 15:43:10|39339.7|39299.7|39334.7|39294.7|39339.7|39299.7|39334.7|39294.7|4
1643211800000|2022-01-26 15:43:20|39337.3|39297.3|39344.7|39304.7|39344.7|39304.7|39337.3|39297.3|6
1643211810000|2022-01-26 15:43:30|39354.7|39314.7|39357.3|39317.3|39357.3|39317.3|39352.2|39312.2|8
1643211820000|2022-01-26 15:43:40|39354.7|39314.7|39354.7|39314.7|39354.7|39314.7|39354.7|39314.7|3
1643211830000|2022-01-26 15:43:50|39347.3|39307.3|39354.7|39314.7|39354.7|39314.7|39347.3|39307.3|4
1643211840000|2022-01-26 15:44:00|39357.3|39317.3|39357.3|39317.3|39359.7|39319.7|39354.7|39314.7|5
1643211850000|2022-01-26 15:44:10|39354.7|39314.7|39349.7|39309.7|39354.7|39314.7|39344.7|39304.7|11
1643211860000|2022-01-26 15:44:20|39344.7|39304.7|39357.3|39317.3|39357.3|39317.3|39344.7|39304.7|37
1643211870000|2022-01-26 15:44:30|39354.7|39314.7|39364.7|39324.7|39367.3|39327.3|39349.7|39309.7|4
1643211880000|2022-01-26 15:44:40|39359.7|39319.7|39367.3|39327.3|39367.3|39327.3|39359.7|39319.7|11
1643211890000|2022-01-26 15:44:50|39357.3|39317.3|39347.3|39307.3|39359.7|39319.7|39347.3|39307.3|15
1643211900000|2022-01-26 15:45:00|39352.3|39312.3|39347.3|39307.3|39357.3|39317.3|39347.3|39307.3|22
1643211910000|2022-01-26 15:45:10|39349.7|39309.7|39354.7|39314.7|39357.3|39317.3|39347.3|39307.3|8
1643211920000|2022-01-26 15:45:20|39357.3|39317.3|39332.2|39292.2|39362.2|39322.2|39329.7|39289.7|40
1643211930000|2022-01-26 15:45:30|39329.7|39289.7|39339.7|39299.7|39339.7|39299.7|39329.7|39289.7|8
1643211940000|2022-01-26 15:45:40|39334.7|39294.7|39334.7|39294.7|39342.2|39302.2|39329.7|39289.7|8
1643211950000|2022-01-26 15:45:50|39337.2|39297.2|39322.2|39282.2|39347.2|39307.2|39317.2|39277.2|25
1643211960000|2022-01-26 15:46:00|39319.7|39279.7|39299.7|39259.7|39322.2|39282.2|39299.7|39259.7|10
1643211970000|2022-01-26 15:46:10|39302.2|39262.2|39299.7|39259.7|39302.2|39262.2|39297.2|39257.2|1
1643211980000|2022-01-26 15:46:20|39302.2|39262.2|39359.7|39319.7|39359.7|39319.7|39302.2|39262.2|23
1643211990000|2022-01-26 15:46:30|39369.7|39329.7|39359.7|39319.7|39379.7|39339.7|39359.7|39319.7|13
1643212000000|2022-01-26 15:46:40|39362.2|39322.2|39374.7|39334.7|39374.7|39334.7|39359.7|39319.7|1
1643212010000|2022-01-26 15:46:50|39372.2|39332.2|39379.7|39339.7|39382.2|39342.2|39372.2|39332.2|1
1643212020000|2022-01-26 15:47:00|39382.2|39342.2|39384.7|39344.7|39384.7|39344.7|39382.2|39342.2|0
1643212030000|2022-01-26 15:47:10|39387.2|39347.2|39382.2|39342.2|39387.2|39347.2|39382.2|39342.2|1
1643212040000|2022-01-26 15:47:20|39364.7|39324.7|39362.2|39322.2|39364.7|39324.7|39362.2|39322.2|2
1643212050000|2022-01-26 15:47:30|39372.2|39332.2|39372.2|39332.2|39377.2|39337.2|39372.2|39332.2|3
1643212060000|2022-01-26 15:47:40|39374.7|39334.7|39369.7|39329.7|39374.7|39334.7|39367.2|39327.2|2
1643212070000|2022-01-26 15:47:50|39374.7|39334.7|39369.7|39329.7|39374.7|39334.7|39369.7|39329.7|2
1643212080000|2022-01-26 15:48:00|39364.7|39324.7|39359.7|39319.7|39364.7|39324.7|39342.2|39302.2|15
1643212090000|2022-01-26 15:48:10|39362.2|39322.2|39364.7|39324.7|39369.7|39329.7|39362.2|39322.2|10
1643212100000|2022-01-26 15:48:20|39359.7|39319.7|39362.2|39322.2|39364.7|39324.7|39359.7|39319.7|7
1643212110000|2022-01-26 15:48:30|39364.7|39324.7|39359.7|39319.7|39364.7|39324.7|39357.2|39317.2|3
1643212120000|2022-01-26 15:48:40|39354.7|39314.7|39354.7|39314.7|39354.7|39314.7|39354.7|39314.7|4
1643212130000|2022-01-26 15:48:50|39352.2|39312.2|39352.2|39312.2|39352.2|39312.2|39352.2|39312.2|2
1643212140000|2022-01-26 15:49:00|39344.7|39304.7|39357.2|39317.2|39357.2|39317.2|39344.7|39304.7|6
1643212150000|2022-01-26 15:49:10|39354.7|39314.7|39354.7|39314.7|39354.7|39314.7|39344.7|39304.7|3
1643212160000|2022-01-26 15:49:20|39352.2|39312.2|39344.7|39304.7|39352.2|39312.2|39342.2|39302.2|6
1643212170000|2022-01-26 15:49:30|39339.7|39299.7|39339.7|39299.7|39342.2|39302.2|39337.2|39297.2|5
1643212180000|2022-01-26 15:49:40|39342.2|39302.2|39329.7|39289.7|39342.2|39302.2|39329.7|39289.7|1
1643212190000|2022-01-26 15:49:50|39327.2|39287.2|39314.7|39274.7|39327.2|39287.2|39314.7|39274.7|4
1643212200000|2022-01-26 15:50:00|39322.2|39282.2|39349.7|39309.7|39349.7|39309.7|39322.2|39282.2|11
1643212210000|2022-01-26 15:50:10|39344.7|39304.7|39349.7|39309.7|39349.7|39309.7|39344.7|39304.7|0
1643212220000|2022-01-26 15:50:20|39347.2|39307.2|39342.2|39302.2|39349.7|39309.7|39339.7|39299.7|12
1643212230000|2022-01-26 15:50:30|39332.2|39292.2|39337.2|39297.2|39337.2|39297.2|39332.2|39292.2|3
1643212240000|2022-01-26 15:50:40|39339.7|39299.7|39334.7|39294.7|39342.2|39302.2|39334.7|39294.7|2
1643212250000|2022-01-26 15:50:50|39337.2|39297.2|39354.7|39314.7|39354.7|39314.7|39337.2|39297.2|9
1643212260000|2022-01-26 15:51:00|39352.2|39312.2|39352.2|39312.2|39354.7|39314.7|39349.7|39309.7|0
1643212270000|2022-01-26 15:51:10|39354.7|39314.7|39352.2|39312.2|39359.7|39319.7|39352.2|39312.2|24
1643212280000|2022-01-26 15:51:20|39354.7|39314.7|39352.2|39312.2|39357.2|39317.2|39352.2|39312.2|1
1643212290000|2022-01-26 15:51:30|39347.2|39307.2|39342.2|39302.2|39347.2|39307.2|39337.2|39297.2|5
1643212300000|2022-01-26 15:51:40|39344.7|39304.7|39352.2|39312.2|39352.2|39312.2|39344.7|39304.7|2
1643212310000|2022-01-26 15:51:50|39344.7|39304.7|39342.2|39302.2|39344.7|39304.7|39342.2|39302.2|3
1643212320000|2022-01-26 15:52:00|39339.7|39299.7|39342.2|39302.2|39344.7|39304.7|39337.2|39297.2|12
1643212330000|2022-01-26 15:52:10|||||||||1
1643212340000|2022-01-26 15:52:20|39334.7|39294.7|39334.7|39294.7|39334.7|39294.7|39334.7|39294.7|0
1643212350000|2022-01-26 15:52:30|39332.2|39292.2|39349.7|39309.7|39349.7|39309.7|39329.7|39289.7|7
1643212360000|2022-01-26 15:52:40|39352.2|39312.2|39349.7|39309.7|39354.7|39314.7|39339.7|39299.7|5
1643212370000|2022-01-26 15:52:50|39352.2|39312.2|39354.7|39314.7|39354.7|39314.7|39352.2|39312.2|2
1643212380000|2022-01-26 15:53:00|39352.2|39312.2|39352.2|39312.2|39352.2|39312.2|39352.2|39312.2|2
1643212390000|2022-01-26 15:53:10|39359.7|39319.7|39344.7|39304.7|39359.7|39319.7|39344.7|39304.7|10
1643212400000|2022-01-26 15:53:20|39342.2|39302.2|39349.7|39309.7|39352.2|39312.2|39342.2|39302.2|8
1643212410000|2022-01-26 15:53:30|39352.2|39312.2|39342.2|39302.2|39352.2|39312.2|39342.2|39302.2|4
1643212420000|2022-01-26 15:53:40|39349.7|39309.7|39344.7|39304.7|39352.2|39312.2|39344.7|39304.7|15
1643212430000|2022-01-26 15:53:50|39342.2|39302.2|39349.7|39309.7|39352.2|39312.2|39339.7|39299.7|29
1643212440000|2022-01-26 15:54:00|39344.7|39304.7|39359.7|39319.7|39359.7|39319.7|39344.7|39304.7|3
1643212450000|2022-01-26 15:54:10|39357.2|39317.2|39357.2|39317.2|39357.2|39317.2|39344.7|39304.7|68
1643212460000|2022-01-26 15:54:20|39352.2|39312.2|39352.2|39312.2|39357.2|39317.2|39352.2|39312.2|19
1643212470000|2022-01-26 15:54:30|||||||||11
1643212480000|2022-01-26 15:54:40|39349.7|39309.7|39347.2|39307.2|39352.2|39312.2|39342.2|39302.2|19
1643212490000|2022-01-26 15:54:50|39344.7|39304.7|39347.2|39307.2|39349.7|39309.7|39344.7|39304.7|10
1643212500000|2022-01-26 15:55:00|39344.7|39304.7|39352.2|39312.2|39352.2|39312.2|39344.7|39304.7|10
1643212510000|2022-01-26 15:55:10|39354.7|39314.7|39352.2|39312.2|39359.7|39319.7|39349.7|39309.7|11
1643212520000|2022-01-26 15:55:20|39354.7|39314.7|39354.7|39314.7|39359.7|39319.7|39354.7|39314.7|6
1643212530000|2022-01-26 15:55:30|39359.7|39319.7|39354.7|39314.7|39359.7|39319.7|39352.2|39312.2|16
1643212540000|2022-01-26 15:55:40|39352.2|39312.2|39359.7|39319.7|39359.7|39319.7|39352.2|39312.2|0
1643212560000|2022-01-26 15:56:00|39354.7|39314.7|39339.7|39299.7|39359.7|39319.7|39339.7|39299.7|57
1643212580000|2022-01-26 15:56:20|39342.2|39302.2|39344.7|39304.7|39344.7|39304.7|39342.2|39302.2|6
1643212590000|2022-01-26 15:56:30|39347.2|39307.2|39344.7|39304.7|39347.2|39307.2|39344.7|39304.7|0
1643212600000|2022-01-26 15:56:40|39349.7|39309.7|39347.2|39307.2|39349.7|39309.7|39347.2|39307.2|1
1643212610000|2022-01-26 15:56:50|39349.7|39309.7|39347.2|39307.2|39349.7|39309.7|39344.7|39304.7|2
1643212620000|2022-01-26 15:57:00|39349.7|39309.7|39402.2|39362.2|39402.2|39362.2|39344.7|39304.7|9
1643212630000|2022-01-26 15:57:10|39404.7|39364.7|39407.2|39367.2|39412.2|39372.2|39404.7|39364.7|17
1643212640000|2022-01-26 15:57:20|39409.7|39369.7|39407.2|39367.2|39409.7|39369.7|39407.2|39367.2|3
1643212650000|2022-01-26 15:57:30|39404.7|39364.7|39389.7|39349.7|39404.7|39364.7|39387.2|39347.2|9
1643212660000|2022-01-26 15:57:40|39387.2|39347.2|39382.2|39342.2|39387.2|39347.2|39377.2|39337.2|6
1643212670000|2022-01-26 15:57:50|39384.7|39344.7|39384.7|39344.7|39384.7|39344.7|39382.2|39342.2|0
1643212680000|2022-01-26 15:58:00|39392.2|39352.2|39392.2|39352.2|39394.7|39354.7|39382.2|39342.2|7
1643212690000|2022-01-26 15:58:10|39394.7|39354.7|39392.2|39352.2|39402.2|39362.2|39392.2|39352.2|3
1643212700000|2022-01-26 15:58:20|39387.2|39347.2|39389.7|39349.7|39389.7|39349.7|39387.2|39347.2|4
1643212710000|2022-01-26 15:58:30|39387.2|39347.2|39387.2|39347.2|39387.2|39347.2|39382.2|39342.2|2
1643212720000|2022-01-26 15:58:40|39377.2|39337.2|39377.2|39337.2|39379.7|39339.7|39377.2|39337.2|3
1643212730000|2022-01-26 15:58:50|39379.7|39339.7|39387.2|39347.2|39389.7|39349.7|39379.7|39339.7|3
1643212740000|2022-01-26 15:59:00|39384.7|39344.7|39382.2|39342.2|39384.7|39344.7|39379.7|39339.7|0
1643212750000|2022-01-26 15:59:10|39377.2|39337.2|39377.2|39337.2|39379.7|39339.7|39377.2|39337.2|3
1643212760000|2022-01-26 15:59:20|39379.7|39339.7|39379.7|39339.7|39379.7|39339.7|39377.2|39337.2|1
1643212770000|2022-01-26 15:59:30|39377.2|39337.2|39379.7|39339.7|39379.7|39339.7|39377.2|39337.2|0
1643212780000|2022-01-26 15:59:40|39374.7|39334.7|39382.2|39342.2|39382.2|39342.2|39372.2|39332.2|4
1643212790000|2022-01-26 15:59:50|39379.7|39339.7|39377.2|39337.2|39382.2|39342.2|39377.2|39337.2|1
1643212800000|2022-01-26 16:00:00|39382.2|39342.2|39372.2|39332.2|39389.7|39349.7|39372.2|39332.2|25
1643212810000|2022-01-26 16:00:10|39369.7|39329.7|39379.7|39339.7|39379.7|39339.7|39369.7|39329.7|12
1643212820000|2022-01-26 16:00:20|39384.7|39344.7|39412.2|39372.2|39412.2|39372.2|39384.7|39344.7|5
1643212830000|2022-01-26 16:00:30|39414.7|39374.7|39412.2|39372.2|39414.7|39374.7|39404.7|39364.7|11
1643212840000|2022-01-26 16:00:40|39414.7|39374.7|39409.7|39369.7|39414.7|39374.7|39407.2|39367.2|2
1643212850000|2022-01-26 16:00:50|39432.2|39392.2|39437.2|39397.2|39444.7|39404.7|39432.2|39392.2|4
1643212860000|2022-01-26 16:01:00|39452.2|39412.2|39452.2|39412.2|39457.2|39417.2|39447.2|39407.2|9
1643212870000|2022-01-26 16:01:10|39444.7|39404.7|39457.2|39417.2|39457.2|39417.2|39444.7|39404.7|6
1643212880000|2022-01-26 16:01:20|39454.7|39414.7|39454.7|39414.7|39454.7|39414.7|39452.2|39412.2|3
1643212890000|2022-01-26 16:01:30|||||||||3
1643212900000|2022-01-26 16:01:40|39457.2|39417.2|39459.7|39419.7|39459.7|39419.7|39457.2|39417.2|3
1643212910000|2022-01-26 16:01:50|39452.2|39412.2|39444.7|39404.7|39454.7|39414.7|39444.7|39404.7|6
1643212920000|2022-01-26 16:02:00|39442.2|39402.2|39444.7|39404.7|39444.7|39404.7|39442.2|39402.2|13
1643212930000|2022-01-26 16:02:10|39442.2|39402.2|39452.2|39412.2|39459.7|39419.7|39442.2|39402.2|7
1643212940000|2022-01-26 16:02:20|39442.2|39402.2|39417.2|39377.2|39444.7|39404.7|39417.2|39377.2|54
1643212950000|2022-01-26 16:02:30|39422.2|39382.2|39434.7|39394.7|39434.7|39394.7|39417.2|39377.2|13
1643212960000|2022-01-26 16:02:40|39439.7|39399.7|39439.7|39399.7|39442.2|39402.2|39434.7|39394.7|7
1643212970000|2022-01-26 16:02:50|39437.2|39397.2|39442.2|39402.2|39444.7|39404.7|39437.2|39397.2|5
1643212980000|2022-01-26 16:03:00|39434.7|39394.7|39439.7|39399.7|39439.7|39399.7|39414.7|39374.7|12
1643212990000|2022-01-26 16:03:10|39434.7|39394.7|39439.7|39399.7|39442.2|39402.2|39432.2|39392.2|6
1643213000000|2022-01-26 16:03:20|39432.2|39392.2|39429.7|39389.7|39434.7|39394.7|39429.7|39389.7|3
1643213010000|2022-01-26 16:03:30|39432.2|39392.2|39452.2|39412.2|39452.2|39412.2|39432.2|39392.2|10
1643213020000|2022-01-26 16:03:40|39449.7|39409.7|39452.2|39412.2|39452.2|39412.2|39442.2|39402.2|5
1643213030000|2022-01-26 16:03:50|39449.7|39409.7|39442.2|39402.2|39449.7|39409.7|39442.2|39402.2|3
1643213040000|2022-01-26 16:04:00|39444.7|39404.7|39449.7|39409.7|39449.7|39409.7|39444.7|39404.7|0
1643213050000|2022-01-26 16:04:10|39444.7|39404.7|39452.2|39412.2|39452.2|39412.2|39442.2|39402.2|0
1643213060000|2022-01-26 16:04:20|39459.7|39419.7|39452.2|39412.2|39459.7|39419.7|39452.2|39412.2|20
1643213070000|2022-01-26 16:04:30|39447.2|39407.2|39452.2|39412.2|39454.7|39414.7|39444.7|39404.7|5
1643213080000|2022-01-26 16:04:40|39449.7|39409.7|39442.2|39402.2|39449.7|39409.7|39442.2|39402.2|54
1643213090000|2022-01-26 16:04:50|39444.7|39404.7|39447.2|39407.2|39447.2|39407.2|39444.7|39404.7|1
1643213100000|2022-01-26 16:05:00|39444.7|39404.7|39439.7|39399.7|39444.7|39404.7|39437.2|39397.2|7
1643213110000|2022-01-26 16:05:10|39437.2|39397.2|39437.2|39397.2|39439.7|39399.7|39437.2|39397.2|3
1643213120000|2022-01-26 16:05:20|39434.7|39394.7|39432.2|39392.2|39434.7|39394.7|39429.7|39389.7|5
1643213130000|2022-01-26 16:05:30|39429.7|39389.7|39429.7|39389.7|39432.2|39392.2|39429.7|39389.7|3
1643213140000|2022-01-26 16:05:40|39437.2|39397.2|39434.7|39394.7|39439.7|39399.7|39434.7|39394.7|5
1643213150000|2022-01-26 16:05:50|39432.2|39392.2|39452.2|39412.2|39452.2|39412.2|39432.2|39392.2|5
1643213160000|2022-01-26 16:06:00|39454.7|39414.7|39462.2|39422.2|39462.2|39422.2|39454.7|39414.7|6
1643213170000|2022-01-26 16:06:10|39464.7|39424.7|39462.2|39422.2|39464.7|39424.7|39459.7|39419.7|18
1643213180000|2022-01-26 16:06:20|39464.7|39424.7|39464.7|39424.7|39467.2|39427.2|39464.7|39424.7|2
1643213190000|2022-01-26 16:06:30|39462.2|39422.2|39482.2|39442.2|39482.2|39442.2|39452.2|39412.2|18
1643213200000|2022-01-26 16:06:40|39494.7|39454.7|39509.7|39469.7|39512.2|39472.2|39494.7|39454.7|19
1643213210000|2022-01-26 16:06:50|39519.7|39479.7|39539.7|39499.7|39539.7|39499.7|39519.7|39479.7|17
1643213220000|2022-01-26 16:07:00|39549.7|39509.7|39534.7|39494.7|39549.7|39509.7|39534.7|39494.7|50
1643213230000|2022-01-26 16:07:10|39537.2|39497.2|39527.2|39487.2|39539.7|39499.7|39517.2|39477.2|13
1643213240000|2022-01-26 16:07:20|39517.2|39477.2|39522.2|39482.2|39527.2|39487.2|39514.7|39474.7|11
1643213250000|2022-01-26 16:07:30|39519.7|39479.7|39537.2|39497.2|39542.1|39502.1|39519.7|39479.7|26
1643213260000|2022-01-26 16:07:40|39539.7|39499.7|39537.2|39497.2|39547.2|39507.2|39537.2|39497.2|18
1643213270000|2022-01-26 16:07:50|39542.2|39502.2|39547.2|39507.2|39549.7|39509.7|39539.7|39499.7|1
1643213280000|2022-01-26 16:08:00|39549.7|39509.7|39549.7|39509.7|39552.2|39512.2|39547.2|39507.2|4
1643213290000|2022-01-26 16:08:10|39547.2|39507.2|39549.7|39509.7|39549.7|39509.7|39547.2|39507.2|1
1643213300000|2022-01-26 16:08:20|39547.2|39507.2|39517.2|39477.2|39549.7|39509.7|39514.7|39474.7|13
1643213310000|2022-01-26 16:08:30|39519.7|39479.7|39519.7|39479.7|39522.2|39482.2|39514.7|39474.7|2
1643213320000|2022-01-26 16:08:40|39517.2|39477.2|39537.2|39497.2|39539.7|39499.7|39517.2|39477.2|2
1643213330000|2022-01-26 16:08:50|39539.7|39499.7|39534.7|39494.7|39539.7|39499.7|39532.2|39492.2|4
1643213340000|2022-01-26 16:09:00|39532.2|39492.2|39537.2|39497.2|39547.2|39507.2|39532.2|39492.2|3
1643213350000|2022-01-26 16:09:10|39539.7|39499.7|39544.7|39504.7|39547.2|39507.2|39539.7|39499.7|2
1643213360000|2022-01-26 16:09:20|39549.7|39509.7|39549.7|39509.7|39557.2|39517.2|39544.7|39504.7|6
1643213370000|2022-01-26 16:09:30|39552.1|39512.1|39549.7|39509.7|39554.7|39514.7|39549.7|39509.7|1
1643213380000|2022-01-26 16:09:40|39547.2|39507.2|39549.7|39509.7|39549.7|39509.7|39547.2|39507.2|2
1643213390000|2022-01-26 16:09:50|39557.2|39517.2|39549.7|39509.7|39557.2|39517.2|39549.7|39509.7|6
1643213400000|2022-01-26 16:10:00|39547.2|39507.2|39547.2|39507.2|39549.7|39509.7|39547.2|39507.2|2
1643213410000|2022-01-26 16:10:10|39549.7|39509.7|39547.2|39507.2|39549.7|39509.7|39547.2|39507.2|2
1643213420000|2022-01-26 16:10:20|39544.7|39504.7|39549.7|39509.7|39549.7|39509.7|39544.7|39504.7|1
1643213430000|2022-01-26 16:10:30|39544.7|39504.7|39544.7|39504.7|39549.7|39509.7|39544.7|39504.7|3
1643213440000|2022-01-26 16:10:40|39547.2|39507.2|39547.2|39507.2|39549.7|39509.7|39544.7|39504.7|3
1643213450000|2022-01-26 16:10:50|39544.7|39504.7|39544.7|39504.7|39547.2|39507.2|39544.7|39504.7|1
1643213460000|2022-01-26 16:11:00|39549.7|39509.7|39544.7|39504.7|39549.7|39509.7|39544.7|39504.7|5
1643213470000|2022-01-26 16:11:10|39549.7|39509.7|39549.7|39509.7|39557.2|39517.2|39547.2|39507.2|6
1643213480000|2022-01-26 16:11:20|39552.2|39512.2|39577.2|39537.2|39577.2|39537.2|39549.6|39509.6|3
1643213490000|2022-01-26 16:11:30|||||||||4
1643213510000|2022-01-26 16:11:50|39579.6|39539.6|39577.2|39537.2|39579.6|39539.6|39577.2|39537.2|1
1643213520000|2022-01-26 16:12:00|39569.6|39529.6|39557.2|39517.2|39569.6|39529.6|39557.2|39517.2|3
1643213530000|2022-01-26 16:12:10|39562.1|39522.1|39559.6|39519.6|39564.6|39524.6|39559.6|39519.6|17
1643213540000|2022-01-26 16:12:20|39564.6|39524.6|39527.2|39487.2|39564.6|39524.6|39524.6|39484.6|4
1643213550000|2022-01-26 16:12:30|39524.6|39484.6|39519.6|39479.6|39527.2|39487.2|39517.2|39477.2|8
1643213560000|2022-01-26 16:12:40|39522.2|39482.2|39529.7|39489.7|39529.7|39489.7|39522.2|39482.2|13
1643213570000|2022-01-26 16:12:50|39534.7|39494.7|39514.7|39474.7|39534.7|39494.7|39514.7|39474.7|2
1643213580000|2022-01-26 16:13:00|39517.2|39477.2|39524.7|39484.7|39524.7|39484.7|39514.7|39474.7|5
1643213590000|2022-01-26 16:13:10|39529.7|39489.7|39519.7|39479.7|39534.7|39494.7|39519.7|39479.7|5
1643213600000|2022-01-26 16:13:20|39524.7|39484.7|39524.7|39484.7|39527.2|39487.2|39524.7|39484.7|4
1643213610000|2022-01-26 16:13:30|39509.7|39469.7|39514.7|39474.7|39522.2|39482.2|39509.7|39469.7|3
1643213620000|2022-01-26 16:13:40|39519.7|39479.7|39524.7|39484.7|39524.7|39484.7|39514.7|39474.7|33
1643213630000|2022-01-26 16:13:50|39527.2|39487.2|39514.7|39474.7|39534.7|39494.7|39514.7|39474.7|12
1643213640000|2022-01-26 16:14:00|39512.2|39472.2|39542.2|39502.2|39544.7|39504.7|39512.2|39472.2|14
1643213650000|2022-01-26 16:14:10|39544.7|39504.7|39532.2|39492.2|39544.7|39504.7|39529.7|39489.7|10
1643213660000|2022-01-26 16:14:20|39529.7|39489.7|39529.7|39489.7|39529.7|39489.7|39529.7|39489.7|2
1643213670000|2022-01-26 16:14:30|39532.2|39492.2|39534.6|39494.6|39534.6|39494.6|39529.7|39489.7|15
1643213680000|2022-01-26 16:14:40|39539.6|39499.6|39537.1|39497.1|39539.6|39499.6|39537.1|39497.1|2
1643213690000|2022-01-26 16:14:50|39539.6|39499.6|39534.6|39494.6|39542.2|39502.2|39534.6|39494.6|6
1643213700000|2022-01-26 16:15:00|39539.6|39499.6|39517.2|39477.2|39544.6|39504.6|39509.6|39469.6|6
1643213710000|2022-01-26 16:15:10|39514.6|39474.6|39519.6|39479.6|39519.6|39479.6|39514.6|39474.6|0
1643213720000|2022-01-26 16:15:20|||||||||1
1643213730000|2022-01-26 16:15:30|39534.6|39494.6|39539.6|39499.6|39539.6|39499.6|39534.6|39494.6|3
1643213740000|2022-01-26 16:15:40|39537.2|39497.2|39534.6|39494.6|39539.6|39499.6|39534.6|39494.6|1
1643213750000|2022-01-26 16:15:50|39529.6|39489.6|39529.6|39489.6|39529.6|39489.6|39529.6|39489.6|3
1643213760000|2022-01-26 16:16:00|39534.6|39494.6|39519.6|39479.6|39544.6|39504.6|39514.6|39474.6|13
1643213770000|2022-01-26 16:16:10|39514.6|39474.6|39529.6|39489.6|39529.6|39489.6|39514.6|39474.6|78
1643213780000|2022-01-26 16:16:20|39519.6|39479.6|39527.2|39487.2|39527.2|39487.2|39519.6|39479.6|1
1643213790000|2022-01-26 16:16:30|39524.6|39484.6|39519.6|39479.6|39529.6|39489.6|39519.6|39479.6|4
1643213800000|2022-01-26 16:16:40|39514.6|39474.6|39529.6|39489.6|39534.6|39494.6|39514.6|39474.6|15
1643213810000|2022-01-26 16:16:50|39524.6|39484.6|39529.6|39489.6|39534.6|39494.6|39524.6|39484.6|14
1643213820000|2022-01-26 16:17:00|39524.6|39484.6|39514.6|39474.6|39529.6|39489.6|39507.1|39467.1|22
1643213830000|2022-01-26 16:17:10|39527.2|39487.2|39527.2|39487.2|39527.2|39487.2|39527.2|39487.2|15
1643213840000|2022-01-26 16:17:20|39524.6|39484.6|39529.6|39489.6|39529.6|39489.6|39524.6|39484.6|4
1643213850000|2022-01-26 16:17:30|39527.2|39487.2|39524.6|39484.6|39527.2|39487.2|39524.6|39484.6|0
1643213860000|2022-01-26 16:17:40|||||||||7
1643213870000|2022-01-26 16:17:50|39529.6|39489.6|39554.6|39514.6|39554.6|39514.6|39529.6|39489.6|4
1643213880000|2022-01-26 16:18:00|39549.6|39509.6|39554.6|39514.6|39554.6|39514.6|39544.6|39504.6|5
1643213890000|2022-01-26 16:18:10|39547.1|39507.1|39549.6|39509.6|39554.6|39514.6|39547.1|39507.1|3
1643213900000|2022-01-26 16:18:20|39557.1|39517.1|39562.1|39522.1|39569.6|39529.6|39552.1|39512.1|11
1643213910000|2022-01-26 16:18:30|39567.1|39527.1|39554.6|39514.6|39567.1|39527.1|39552.1|39512.1|3
1643213920000|2022-01-26 16:18:40|39559.6|39519.6|39569.6|39529.6|39572.1|39532.1|39559.6|39519.6|6
1643213930000|2022-01-26 16:18:50|39572.1|39532.1|39564.6|39524.6|39572.1|39532.1|39562.1|39522.1|4
1643213940000|2022-01-26 16:19:00|39562.1|39522.1|39569.6|39529.6|39569.6|39529.6|39559.6|39519.6|0
1643213950000|2022-01-26 16:19:10|39594.6|39554.6|39607.1|39567.1|39612.1|39572.1|39594.6|39554.6|33
1643213960000|2022-01-26 16:19:20|39609.6|39569.6|39599.6|39559.6|39609.6|39569.6|39597.1|39557.1|13
1643213970000|2022-01-26 16:19:30|39602.1|39562.1|39597.1|39557.1|39602.1|39562.1|39597.1|39557.1|3
1643213980000|2022-01-26 16:19:40|39594.6|39554.6|39594.6|39554.6|39597.1|39557.1|39594.6|39554.6|2
1643213990000|2022-01-26 16:19:50|39597.1|39557.1|39597.1|39557.1|39602.1|39562.1|39594.6|39554.6|4
1643214000000|2022-01-26 16:20:00|39599.6|39559.6|39597.1|39557.1|39602.1|39562.1|39594.6|39554.6|5
1643214010000|2022-01-26 16:20:10|39594.6|39554.6|39594.6|39554.6|39594.6|39554.6|39594.6|39554.6|6
1643214020000|2022-01-26 16:20:20|39597.1|39557.1|39597.1|39557.1|39597.1|39557.1|39594.6|39554.6|5
1643214030000|2022-01-26 16:20:30|39614.6|39574.6|39604.6|39564.6|39622.1|39582.1|39604.6|39564.6|2
1643214040000|2022-01-26 16:20:40|39609.6|39569.6|39624.6|39584.6|39632.1|39592.1|39602.1|39562.1|107
1643214050000|2022-01-26 16:20:50|39622.1|39582.1|39624.6|39584.6|39632.1|39592.1|39622.1|39582.1|11
1643214060000|2022-01-26 16:21:00|39639.6|39599.6|39634.6|39594.6|39639.6|39599.6|39624.6|39584.6|14
1643214070000|2022-01-26 16:21:10|39637.1|39597.1|39639.6|39599.6|39639.6|39599.6|39637.1|39597.1|0
1643214080000|2022-01-26 16:21:20|39642.1|39602.1|39632.1|39592.1|39642.1|39602.1|39629.6|39589.6|12
1643214090000|2022-01-26 16:21:30|39629.6|39589.6|39614.6|39574.6|39634.6|39594.6|39609.6|39569.6|11
1643214100000|2022-01-26 16:21:40|39612.1|39572.1|39614.6|39574.6|39614.6|39574.6|39604.6|39564.6|1
1643214110000|2022-01-26 16:21:50|39619.6|39579.6|39624.6|39584.6|39624.6|39584.6|39614.6|39574.6|2
1643214120000|2022-01-26 16:22:00|39619.6|39579.6|39624.6|39584.6|39624.6|39584.6|39614.6|39574.6|12
1643214130000|2022-01-26 16:22:10|39619.6|39579.6|39624.6|39584.6|39624.6|39584.6|39619.6|39579.6|1
1643214140000|2022-01-26 16:22:20|39622.1|39582.1|39614.6|39574.6|39622.1|39582.1|39609.6|39569.6|4
1643214150000|2022-01-26 16:22:30|39609.6|39569.6|39609.6|39569.6|39609.6|39569.6|39609.6|39569.6|2
1643214160000|2022-01-26 16:22:40|39604.6|39564.6|39602.1|39562.1|39604.6|39564.6|39599.6|39559.6|12
1643214170000|2022-01-26 16:22:50|39599.6|39559.6|39602.1|39562.1|39604.6|39564.6|39599.6|39559.6|2
1643214180000|2022-01-26 16:23:00|39599.6|39559.6|39599.6|39559.6|39602.1|39562.1|39599.6|39559.6|5
1643214190000|2022-01-26 16:23:10|39607.1|39567.1|39607.1|39567.1|39607.1|39567.1|39604.6|39564.6|16
1643214200000|2022-01-26 16:23:20|39604.6|39564.6|39599.6|39559.6|39607.1|39567.1|39597.1|39557.1|2
1643214210000|2022-01-26 16:23:30|39604.6|39564.6|39604.6|39564.6|39604.6|39564.6|39604.6|39564.6|0
1643214220000|2022-01-26 16:23:40|39609.6|39569.6|39604.6|39564.6|39614.6|39574.6|39604.6|39564.6|24
1643214230000|2022-01-26 16:23:50|39607.1|39567.1|39614.6|39574.6|39614.6|39574.6|39607.1|39567.1|3
1643214240000|2022-01-26 16:24:00|39617.1|39577.1|39604.6|39564.6|39617.1|39577.1|39599.6|39559.6|9
1643214250000|2022-01-26 16:24:10|39614.6|39574.6|39609.6|39569.6|39619.6|39579.6|39609.6|39569.6|5
1643214260000|2022-01-26 16:24:20|39607.1|39567.1|39619.6|39579.6|39639.6|39599.6|39607.1|39567.1|7
1643214270000|2022-01-26 16:24:30|39624.6|39584.6|39624.6|39584.6|39629.6|39589.6|39614.6|39574.6|5
1643214280000|2022-01-26 16:24:40|39617.1|39577.1|39637.1|39597.1|39637.1|39597.1|39614.6|39574.6|3
1643214290000|2022-01-26 16:24:50|39644.6|39604.6|39664.6|39624.6|39664.6|39624.6|39644.6|39604.6|46
1643214300000|2022-01-26 16:25:00|39662.1|39622.1|39714.6|39674.6|39729.6|39689.6|39659.6|39619.6|24
1643214310000|2022-01-26 16:25:10|39709.6|39669.6|39707.1|39667.1|39719.6|39679.6|39704.6|39664.6|27
1643214320000|2022-01-26 16:25:20|39709.6|39669.6|39719.6|39679.6|39724.6|39684.6|39709.6|39669.6|10
1643214330000|2022-01-26 16:25:30|39709.6|39669.6|39682.1|39642.1|39712.1|39672.1|39682.1|39642.1|31
1643214340000|2022-01-26 16:25:40|39679.6|39639.6|39679.6|39639.6|39692.1|39652.1|39679.6|39639.6|34
1643214350000|2022-01-26 16:25:50|39677.1|39637.1|39679.6|39639.6|39679.6|39639.6|39669.6|39629.6|3
1643214360000|2022-01-26 16:26:00|39672.1|39632.1|39672.1|39632.1|39679.6|39639.6|39672.1|39632.1|4
1643214370000|2022-01-26 16:26:10|39669.5|39629.5|39667.1|39627.1|39677.1|39637.1|39662.1|39622.1|4
1643214380000|2022-01-26 16:26:20|39662.1|39622.1|39672.1|39632.1|39679.6|39639.6|39662.1|39622.1|1
1643214390000|2022-01-26 16:26:30|39669.6|39629.6|39667.1|39627.1|39669.6|39629.6|39667.1|39627.1|3
1643214400000|2022-01-26 16:26:40|39667|39627|39657|39617|39667|39627|39657|39617|0
1643214410000|2022-01-26 16:26:50|39654.5|39614.5|39659.5|39619.5|39659.5|39619.5|39652|39612|0
1643214420000|2022-01-26 16:27:00|39664.5|39624.5|39669.5|39629.5|39669.5|39629.5|39659.5|39619.5|6
1643214430000|2022-01-26 16:27:10|39667|39627|39664.5|39624.5|39667|39627|39664.5|39624.5|1
1643214440000|2022-01-26 16:27:20|39662|39622|39652|39612|39669.5|39629.5|39642|39602|21
1643214450000|2022-01-26 16:27:30|39649.5|39609.5|39657|39617|39657|39617|39649.5|39609.5|9
1643214460000|2022-01-26 16:27:40|39654.6|39614.6|39659.5|39619.5|39662|39622|39654.6|39614.6|2
1643214470000|2022-01-26 16:27:50|39662|39622|39662|39622|39662|39622|39659.5|39619.5|0
1643214480000|2022-01-26 16:28:00|39664.5|39624.5|39669.5|39629.5|39669.5|39629.5|39664.5|39624.5|4
1643214490000|2022-01-26 16:28:10|39664.6|39624.6|39669.6|39629.6|39672|39632|39664.5|39624.5|7
1643214500000|2022-01-26 16:28:20|39672|39632|39659.6|39619.6|39672|39632|39659.6|39619.6|72
1643214510000|2022-01-26 16:28:30|39654.6|39614.6|39649.6|39609.6|39657.1|39617.1|39649.6|39609.6|5
1643214520000|2022-01-26 16:28:40|39644.6|39604.6|39649.6|39609.6|39649.6|39609.6|39644.6|39604.6|3
1643214530000|2022-01-26 16:28:50|39647.1|39607.1|39649.6|39609.6|39654.6|39614.6|39647.1|39607.1|3
1643214540000|2022-01-26 16:29:00|39644.6|39604.6|39629.6|39589.6|39644.6|39604.6|39629.6|39589.6|2
1643214550000|2022-01-26 16:29:10|39624.6|39584.6|39629.6|39589.6|39632.1|39592.1|39619.6|39579.6|4
1643214560000|2022-01-26 16:29:20|39627.1|39587.1|39619.6|39579.6|39627.1|39587.1|39619.6|39579.6|2
1643214570000|2022-01-26 16:29:30|39622.1|39582.1|39622.1|39582.1|39627.1|39587.1|39619.6|39579.6|1
1643214580000|2022-01-26 16:29:40|39619.6|39579.6|39627.1|39587.1|39632.1|39592.1|39619.6|39579.6|0
1643214590000|2022-01-26 16:29:50|39624.6|39584.6|39627.1|39587.1|39632.1|39592.1|39622.1|39582.1|3
1643214600000|2022-01-26 16:30:00|39632.1|39592.1|39619.6|39579.6|39632.1|39592.1|39619.6|39579.6|13
1643214610000|2022-01-26 16:30:10|39622.1|39582.1|39624.6|39584.6|39627.1|39587.1|39622.1|39582.1|8
1643214620000|2022-01-26 16:30:20|39622.1|39582.1|39627.1|39587.1|39627.1|39587.1|39622.1|39582.1|4
1643214630000|2022-01-26 16:30:30|39629.6|39589.6|39634.6|39594.6|39637.1|39597.1|39629.6|39589.6|3
1643214640000|2022-01-26 16:30:40|39632.1|39592.1|39634.6|39594.6|39634.6|39594.6|39632.1|39592.1|3
1643214650000|2022-01-26 16:30:50|39637.1|39597.1|39637.1|39597.1|39637.1|39597.1|39637.1|39597.1|11
1643214660000|2022-01-26 16:31:00|39634.6|39594.6|39629.6|39589.6|39634.6|39594.6|39627.1|39587.1|9
1643214670000|2022-01-26 16:31:10|39627.1|39587.1|39627.1|39587.1|39632.1|39592.1|39627.1|39587.1|1
1643214680000|2022-01-26 16:31:20|39637.1|39597.1|39664.6|39624.6|39672.1|39632.1|39637.1|39597.1|16
1643214690000|2022-01-26 16:31:30|39667.1|39627.1|39649.6|39609.6|39667.1|39627.1|39647.1|39607.1|7
1643214700000|2022-01-26 16:31:40|39652.1|39612.1|39654.6|39614.6|39654.6|39614.6|39647.1|39607.1|5
1643214710000|2022-01-26 16:31:50|39649.6|39609.6|39634.6|39594.6|39649.6|39609.6|39629.6|39589.6|33
1643214720000|2022-01-26 16:32:00|39629.6|39589.6|39644.6|39604.6|39647.1|39607.1|39629.6|39589.6|5
1643214730000|2022-01-26 16:32:10|39649.6|39609.6|39647.1|39607.1|39649.6|39609.6|39644.6|39604.6|10
1643214740000|2022-01-26 16:32:20|39649.6|39609.6|39644.6|39604.6|39654.6|39614.6|39644.6|39604.6|4
1643214750000|2022-01-26 16:32:30|39647.1|39607.1|39644.6|39604.6|39647.1|39607.1|39644.6|39604.6|3
1643214760000|2022-01-26 16:32:40|39647.1|39607.1|39634.6|39594.6|39647.1|39607.1|39634.6|39594.6|5
1643214770000|2022-01-26 16:32:50|39629.6|39589.6|39624.6|39584.6|39629.6|39589.6|39624.6|39584.6|3
1643214780000|2022-01-26 16:33:00|39634.6|39594.6|39629.6|39589.6|39634.6|39594.6|39629.6|39589.6|7
1643214790000|2022-01-26 16:33:10|39632|39592|39634.6|39594.6|39634.6|39594.6|39632|39592|0
1643214800000|2022-01-26 16:33:20|39627.1|39587.1|39639.6|39599.6|39644.6|39604.6|39627.1|39587.1|6
1643214810000|2022-01-26 16:33:30|39637.1|39597.1|39647.1|39607.1|39647.1|39607.1|39637.1|39597.1|1
1643214820000|2022-01-26 16:33:40|39644.6|39604.6|39644.6|39604.6|39647.1|39607.1|39644.6|39604.6|3
1643214840000|2022-01-26 16:34:00|39647.1|39607.1|39652.1|39612.1|39654.6|39614.6|39647.1|39607.1|8
1643214850000|2022-01-26 16:34:10|39649.6|39609.6|39657.1|39617.1|39664.6|39624.6|39649.6|39609.6|32
1643214860000|2022-01-26 16:34:20|39659.6|39619.6|39664.6|39624.6|39664.6|39624.6|39659.6|39619.6|1
1643214870000|2022-01-26 16:34:30|39659.6|39619.6|39667.1|39627.1|39667.1|39627.1|39654.6|39614.6|10
1643214880000|2022-01-26 16:34:40|39674.6|39634.6|39674.6|39634.6|39674.6|39634.6|39672.1|39632.1|2
1643214890000|2022-01-26 16:34:50|39677.1|39637.1|39709.5|39669.5|39712|39672|39674.6|39634.6|36
1643214900000|2022-01-26 16:35:00|39707|39667|39692|39652|39712|39672|39689.5|39649.5|12
1643214910000|2022-01-26 16:35:10|39689.5|39649.5|39682|39642|39692|39652|39679.5|39639.5|8
1643214920000|2022-01-26 16:35:20|39679.5|39639.5|39672|39632|39679.5|39639.5|39672|39632|5
1643214930000|2022-01-26 16:35:30|39682|39642|39692|39652|39692|39652|39677|39637|8
1643214940000|2022-01-26 16:35:40|39684.5|39644.5|39692|39652|39692|39652|39684.5|39644.5|1
1643214950000|2022-01-26 16:35:50|39689.5|39649.5|39684.5|39644.5|39692|39652|39684.5|39644.5|2
1643214960000|2022-01-26 16:36:00|39682|39642|39682|39642|39682|39642|39679.5|39639.5|1
1643214970000|2022-01-26 16:36:10|39674.5|39634.5|39684.5|39644.5|39684.5|39644.5|39674.5|39634.5|22
1643214980000|2022-01-26 16:36:20|||||||||1
1643214990000|2022-01-26 16:36:30|39677.1|39637.1|39684.5|39644.5|39684.5|39644.5|39674.5|39634.5|16
1643215000000|2022-01-26 16:36:40|39679.5|39639.5|39684.5|39644.5|39684.5|39644.5|39679.5|39639.5|2
1643215010000|2022-01-26 16:36:50|39679.5|39639.5|39684.5|39644.5|39684.5|39644.5|39674.5|39634.5|3
1643215020000|2022-01-26 16:37:00|39679.5|39639.5|39679.5|39639.5|39679.5|39639.5|39679.5|39639.5|3
1643215030000|2022-01-26 16:37:10|39684.5|39644.5|39684.5|39644.5|39684.5|39644.5|39684.5|39644.5|0
1643215040000|2022-01-26 16:37:20|39674.5|39634.5|39679.5|39639.5|39682.1|39642.1|39674.5|39634.5|5
1643215050000|2022-01-26 16:37:30|39682|39642|39677.1|39637.1|39684.5|39644.5|39677.1|39637.1|5
1643215060000|2022-01-26 16:37:40|39679.5|39639.5|39684.5|39644.5|39684.5|39644.5|39679.5|39639.5|2
1643215070000|2022-01-26 16:37:50|39704.5|39664.5|39714.5|39674.5|39714.5|39674.5|39704.5|39664.5|11
1643215080000|2022-01-26 16:38:00|39712.1|39672.1|39727.1|39687.1|39727.1|39687.1|39709.5|39669.5|3
1643215090000|2022-01-26 16:38:10|39717.1|39677.1|39717.1|39677.1|39717.1|39677.1|39717.1|39677.1|1
1643215100000|2022-01-26 16:38:20|39719.5|39679.5|39724.5|39684.5|39727.1|39687.1|39717.1|39677.1|2
1643215110000|2022-01-26 16:38:30|39722|39682|39724.5|39684.5|39724.5|39684.5|39719.5|39679.5|2
1643215120000|2022-01-26 16:38:40|39719.5|39679.5|39807|39767|39812|39772|39714.5|39674.5|37
1643215130000|2022-01-26 16:38:50|39809.5|39769.5|39812|39772|39827|39787|39807|39767|54
1643215140000|2022-01-26 16:39:00|39809.5|39769.5|39814.5|39774.5|39822|39782|39802|39762|34
1643215150000|2022-01-26 16:39:10|39809.5|39769.5|39804.5|39764.5|39809.5|39769.5|39799.5|39759.5|6
1643215160000|2022-01-26 16:39:20|39807|39767|39789.5|39749.5|39812|39772|39789.5|39749.5|18
1643215170000|2022-01-26 16:39:30|39794.5|39754.5|39794.5|39754.5|39799.5|39759.5|39794.5|39754.5|1
1643215180000|2022-01-26 16:39:40|39799.5|39759.5|39784.5|39744.5|39804.5|39764.5|39784.5|39744.5|15
1643215190000|2022-01-26 16:39:50|39782|39742|39789.5|39749.5|39789.5|39749.5|39782|39742|2
1643215200000|2022-01-26 16:40:00|39792|39752|39782|39742|39792|39752|39777|39737|3
1643215210000|2022-01-26 16:40:10|39784.5|39744.5|39784.5|39744.5|39789.5|39749.5|39782|39742|4
1643215220000|2022-01-26 16:40:20|39782|39742|39799.5|39759.5|39799.5|39759.5|39782|39742|11
1643215230000|2022-01-26 16:40:30|39794.5|39754.5|39804.5|39764.5|39812|39772|39792|39752|13
1643215240000|2022-01-26 16:40:40|39799.5|39759.5|39804.5|39764.5|39804.5|39764.5|39799.5|39759.5|0
1643215250000|2022-01-26 16:40:50|39799.5|39759.5|39799.5|39759.5|39802|39762|39794.5|39754.5|2
1643215260000|2022-01-26 16:41:00|39794.5|39754.5|39799.5|39759.5|39799.5|39759.5|39794.5|39754.5|11
1643215270000|2022-01-26 16:41:10|39794.5|39754.5|39814.5|39774.5|39814.5|39774.5|39794.5|39754.5|6
1643215280000|2022-01-26 16:41:20|39822|39782|39814.5|39774.5|39822|39782|39814.5|39774.5|7
1643215290000|2022-01-26 16:41:30|39812|39772|39814.5|39774.5|39814.5|39774.5|39812|39772|2
1643215300000|2022-01-26 16:41:40|39819.5|39779.5|39824.5|39784.5|39824.5|39784.5|39819.5|39779.5|3
1643215310000|2022-01-26 16:41:50|39829.5|39789.5|39827|39787|39832|39792|39824.5|39784.5|24
1643215320000|2022-01-26 16:42:00|39824.5|39784.5|39829.5|39789.5|39829.5|39789.5|39819.5|39779.5|3
1643215330000|2022-01-26 16:42:10|||||||||4
1643215340000|2022-01-26 16:42:20|39819.5|39779.5|39842|39802|39842|39802|39819.5|39779.5|13
1643215350000|2022-01-26 16:42:30|39839.5|39799.5|39864.5|39824.5|39887|39847|39839.5|39799.5|77
1643215360000|2022-01-26 16:42:40|39869.4|39829.4|39864.5|39824.5|39869.4|39829.4|39859.5|39819.5|8
1643215370000|2022-01-26 16:42:50|39857|39817|39859.5|39819.5|39864.5|39824.5|39857|39817|21
1643215380000|2022-01-26 16:43:00|39829.5|39789.5|39829.5|39789.5|39829.5|39789.5|39819.5|39779.5|70
1643215390000|2022-01-26 16:43:10|39819.5|39779.5|39814.5|39774.5|39819.5|39779.5|39812|39772|11
1643215400000|2022-01-26 16:43:20|39829.5|39789.5|39824.5|39784.5|39832|39792|39819.5|39779.5|37
1643215410000|2022-01-26 16:43:30|39829.5|39789.5|39829.5|39789.5|39834.5|39794.5|39829.5|39789.5|9
1643215420000|2022-01-26 16:43:40|39837|39797|39829.5|39789.5|39837|39797|39829.5|39789.5|4
1643215430000|2022-01-26 16:43:50|39819.5|39779.5|39819.5|39779.5|39822|39782|39819.5|39779.5|4
1643215440000|2022-01-26 16:44:00|39809.5|39769.5|39814.5|39774.5|39819.5|39779.5|39809.5|39769.5|8
1643215450000|2022-01-26 16:44:10|39812|39772|39839.5|39799.5|39842|39802|39812|39772|9
1643215460000|2022-01-26 16:44:20|39834.5|39794.5|39824.5|39784.5|39834.5|39794.5|39824.5|39784.5|4
1643215470000|2022-01-26 16:44:30|39822|39782|39829.5|39789.5|39829.5|39789.5|39814.5|39774.5|5
1643215480000|2022-01-26 16:44:40|39819.5|39779.5|39812|39772|39819.5|39779.5|39812|39772|5
1643215490000|2022-01-26 16:44:50|39809.5|39769.5|39814.5|39774.5|39817|39777|39809.5|39769.5|3
1643215500000|2022-01-26 16:45:00|39824.5|39784.5|39824.5|39784.5|39824.5|39784.5|39819.5|39779.5|3
1643215510000|2022-01-26 16:45:10|39829.5|39789.5|39829.5|39789.5|39829.5|39789.5|39829.5|39789.5|1
1643215520000|2022-01-26 16:45:20|39839.5|39799.5|39832|39792|39839.5|39799.5|39829.5|39789.5|8
1643215530000|2022-01-26 16:45:30|39834.5|39794.5|39834.5|39794.5|39834.5|39794.5|39829.5|39789.5|2
1643215540000|2022-01-26 16:45:40|39832|39792|39834.5|39794.5|39839.5|39799.5|39829.5|39789.5|5
1643215550000|2022-01-26 16:45:50|39832|39792|39809.4|39769.4|39832|39792|39794.5|39754.5|24
1643215560000|2022-01-26 16:46:00|39814.5|39774.5|39949.5|39909.5|39984.5|39944.5|39814.5|39774.5|74
1643215570000|2022-01-26 16:46:10|39944.5|39904.5|39914.5|39874.5|39961.9|39921.9|39914.5|39874.5|19
1643215580000|2022-01-26 16:46:20|39916.9|39876.9|39954.5|39914.5|39967|39927|39914.5|39874.5|18
1643215590000|2022-01-26 16:46:30|39957|39917|39979.5|39939.5|39987|39947|39944.5|39904.5|19
1643215600000|2022-01-26 16:46:40|39999.5|39959.5|39964.5|39924.5|40001.9|39961.9|39964.5|39924.5|35
1643215610000|2022-01-26 16:46:50|39969.5|39929.5|39967|39927|39989.5|39949.5|39964.5|39924.5|12
1643215620000|2022-01-26 16:47:00|39964.5|39924.5|39977|39937|39989.5|39949.5|39964.5|39924.5|19
1643215630000|2022-01-26 16:47:10|39974.5|39934.5|39994.5|39954.5|39994.5|39954.5|39954.5|39914.5|15
1643215640000|2022-01-26 16:47:20|39984.5|39944.5|39982|39942|39987|39947|39957|39917|18
1643215650000|2022-01-26 16:47:30|39984.5|39944.5|39997|39957|40024.5|39984.5|39974.5|39934.5|27
1643215660000|2022-01-26 16:47:40|39994.5|39954.5|39967|39927|39997|39957|39961.9|39921.9|9
1643215670000|2022-01-26 16:47:50|39959.5|39919.5|39974.5|39934.5|39992|39952|39959.5|39919.5|8
1643215680000|2022-01-26 16:48:00|39977|39937|39987|39947|39987|39947|39967|39927|15
1643215690000|2022-01-26 16:48:10|39984.5|39944.5|39994.5|39954.5|39994.5|39954.5|39977|39937|7
1643215700000|2022-01-26 16:48:20|39996.9|39956.9|39994.5|39954.5|40009.5|39969.5|39979.5|39939.5|7
1643215710000|2022-01-26 16:48:30|39987|39947|40002|39962|40002|39962|39979.5|39939.5|7
1643215720000|2022-01-26 16:48:40|39999.5|39959.5|39964.5|39924.5|40004.5|39964.5|39954.5|39914.5|18
1643215730000|2022-01-26 16:48:50|39969.5|39929.5|39974.5|39934.5|39984.5|39944.5|39964.5|39924.5|65
1643215740000|2022-01-26 16:49:00|39979.5|39939.5|39969.5|39929.5|39982|39942|39954.5|39914.5|36
1643215750000|2022-01-26 16:49:10|39972|39932|39964.5|39924.5|39974.5|39934.5|39949.5|39909.5|13
1643215760000|2022-01-26 16:49:20|39967|39927|39952|39912|39969.5|39929.5|39949.5|39909.5|5
1643215770000|2022-01-26 16:49:30|39944.5|39904.5|39954.5|39914.5|39954.5|39914.5|39944.5|39904.5|2
1643215780000|2022-01-26 16:49:40|39952|39912|39952|39912|39954.5|39914.5|39949.5|39909.5|7
1643215790000|2022-01-26 16:49:50|39954.5|39914.5|39954.5|39914.5|39954.5|39914.5|39952|39912|2
1643215800000|2022-01-26 16:50:00|39959.5|39919.5|39964.5|39924.5|39974.5|39934.5|39959.5|39919.5|11
1643215810000|2022-01-26 16:50:10|39962|39922|39972|39932|39979.5|39939.5|39962|39922|8
1643215820000|2022-01-26 16:50:20|39969.5|39929.5|39952|39912|39969.5|39929.5|39952|39912|6
1643215830000|2022-01-26 16:50:30|39954.5|39914.5|39999.5|39959.5|40009.5|39969.5|39954.5|39914.5|11
1643215840000|2022-01-26 16:50:40|40004.5|39964.5|39992|39952|40004.5|39964.5|39984.5|39944.5|18
1643215850000|2022-01-26 16:50:50|39989.5|39949.5|39992|39952|39992|39952|39979.5|39939.5|4
1643215860000|2022-01-26 16:51:00|39994.5|39954.5|40032|39992|40039.5|39999.5|39994.5|39954.5|8
1643215870000|2022-01-26 16:51:10|40037|39997|40024.5|39984.5|40037|39997|40019.5|39979.5|5
1643215880000|2022-01-26 16:51:20|40009.5|39969.5|40032|39992|40042|40002|40009.5|39969.5|37
1643215890000|2022-01-26 16:51:30|40034.5|39994.5|40052|40012|40054.5|40014.5|40034.5|39994.5|20
1643215900000|2022-01-26 16:51:40|40054.5|40014.5|40072|40032|40084.5|40044.5|40052|40012|27
1643215910000|2022-01-26 16:51:50|40059.5|40019.5|40059.5|40019.5|40062|40022|40049.5|40009.5|13
1643215920000|2022-01-26 16:52:00|40052|40012|40052|40012|40064.5|40024.5|40049.5|40009.5|15
1643215930000|2022-01-26 16:52:10|40054.5|40014.5|40032|39992|40054.5|40014.5|40032|39992|5
1643215940000|2022-01-26 16:52:20|40029.5|39989.5|40042|40002|40047|40007|40022|39982|9
1643215950000|2022-01-26 16:52:30|40044.5|40004.5|40044.5|40004.5|40054.5|40014.5|40039.5|39999.5|6
1643215960000|2022-01-26 16:52:40|40042|40002|40062|40022|40062|40022|40042|40002|8
1643215970000|2022-01-26 16:52:50|40052|40012|40044.5|40004.5|40054.5|40014.5|40037|39997|23
1643215980000|2022-01-26 16:53:00|40042|40002|40042|40002|40044.5|40004.5|40037|39997|7
1643215990000|2022-01-26 16:53:10|40044.5|40004.5|40032|39992|40059.5|40019.5|40032|39992|40
1643216000000|2022-01-26 16:53:20|40027|39987|40022|39982|40032|39992|40014.5|39974.5|13
1643216010000|2022-01-26 16:53:30|40024.5|39984.5|40032|39992|40032|39992|40024.5|39984.5|8
1643216030000|2022-01-26 16:53:50|40042|40002|40037|39997|40042|40002|40034.5|39994.5|3
1643216040000|2022-01-26 16:54:00|40034.5|39994.5|39999.5|39959.5|40034.5|39994.5|39992|39952|24
1643216050000|2022-01-26 16:54:10|40014.5|39974.5|40042|40002|40042|40002|40014.5|39974.5|30
1643216060000|2022-01-26 16:54:20|40039.5|39999.5|40002|39962|40039.5|39999.5|39999.5|39959.5|19
1643216070000|2022-01-26 16:54:30|39999.5|39959.5|40012|39972|40012|39972|39999.5|39959.5|15
1643216080000|2022-01-26 16:54:40|40004.5|39964.5|39984.5|39944.5|40004.5|39964.5|39982|39942|9
1643216090000|2022-01-26 16:54:50|39982|39942|39954.5|39914.5|39982|39942|39954.5|39914.5|8
1643216100000|2022-01-26 16:55:00|39957|39917|39962|39922|39962|39922|39947|39907|14
1643216110000|2022-01-26 16:55:10|39959.5|39919.5|39962|39922|39962|39922|39959.5|39919.5|3
1643216120000|2022-01-26 16:55:20|39972|39932|39967|39927|39979.5|39939.5|39962|39922|4
1643216130000|2022-01-26 16:55:30|39964.5|39924.5|39959.5|39919.5|39964.5|39924.5|39942|39902|37
1643216140000|2022-01-26 16:55:40|39962|39922|39962|39922|39969.5|39929.5|39952|39912|25
1643216150000|2022-01-26 16:55:50|39957|39917|39937|39897|39957|39917|39937|39897|12
1643216160000|2022-01-26 16:56:00|39934.5|39894.5|39939.5|39899.5|39942|39902|39932|39892|4
1643216170000|2022-01-26 16:56:10|39937|39897|39932|39892|39942|39902|39932|39892|11
1643216180000|2022-01-26 16:56:20|39929.5|39889.5|39927|39887|39929.5|39889.5|39924.5|39884.5|1
1643216190000|2022-01-26 16:56:30|39924.5|39884.5|39919.5|39879.5|39929.5|39889.5|39919.5|39879.5|2
1643216200000|2022-01-26 16:56:40|39922|39882|39929.5|39889.5|39929.5|39889.5|39922|39882|1
1643216210000|2022-01-26 16:56:50|39924.5|39884.5|39919.5|39879.5|39929.5|39889.5|39914.5|39874.5|12
1643216220000|2022-01-26 16:57:00|39914.5|39874.5|39922|39882|39937|39897|39914.5|39874.5|14
1643216230000|2022-01-26 16:57:10|39937|39897|39939.5|39899.5|39939.5|39899.5|39929.5|39889.5|9
1643216240000|2022-01-26 16:57:20|39937|39897|39937|39897|39937|39897|39937|39897|1
1643216250000|2022-01-26 16:57:30|39947|39907|39944.5|39904.5|39947|39907|39939.5|39899.5|2
1643216260000|2022-01-26 16:57:40|39939.5|39899.5|39947|39907|39947|39907|39939.5|39899.5|4
1643216270000|2022-01-26 16:57:50|39937|39897|39939.5|39899.5|39947|39907|39937|39897|13
1643216280000|2022-01-26 16:58:00|39937|39897|39942|39902|39942|39902|39937|39897|8
1643216290000|2022-01-26 16:58:10|39947|39907|39942|39902|39949.5|39909.5|39942|39902|8
1643216300000|2022-01-26 16:58:20|39944.5|39904.5|39929.5|39889.5|39944.5|39904.5|39914.5|39874.5|8
1643216310000|2022-01-26 16:58:30|39932|39892|39919.5|39879.5|39939.5|39899.5|39919.5|39879.5|9
1643216320000|2022-01-26 16:58:40|39917|39877|39927|39887|39932|39892|39917|39877|5
1643216330000|2022-01-26 16:58:50|39932|39892|39929.5|39889.5|39932|39892|39919.5|39879.5|3
1643216340000|2022-01-26 16:59:00|39927|39887|39917|39877|39932|39892|39914.5|39874.5|7
1643216350000|2022-01-26 16:59:10|39912|39872|39899.5|39859.5|39922|39882|39899.5|39859.5|17
1643216360000|2022-01-26 16:59:20|39897|39857|39904.5|39864.5|39904.5|39864.5|39897|39857|6
1643216370000|2022-01-26 16:59:30|39902|39862|39902|39862|39904.5|39864.5|39897|39857|2
1643216380000|2022-01-26 16:59:40|39899.5|39859.5|39884.5|39844.5|39904.5|39864.5|39882|39842|6
1643216390000|2022-01-26 16:59:50|39887|39847|39877|39837|39887|39847|39869.5|39829.5|9
1643216400000|2022-01-26 17:00:00|39879.5|39839.5|39907|39867|39907|39867|39879.5|39839.5|4
1643216410000|2022-01-26 17:00:10|39897|39857|39889.5|39849.5|39902|39862|39887|39847|12
1643216420000|2022-01-26 17:00:20|||||||||2
1643216430000|2022-01-26 17:00:30|39894.5|39854.5|39907|39867|39907|39867|39894.5|39854.5|21
1643216440000|2022-01-26 17:00:40|39909.5|39869.5|39922|39882|39924.5|39884.5|39909.5|39869.5|11
1643216450000|2022-01-26 17:00:50|39924.5|39884.5|39937|39897|39939.5|39899.5|39924.5|39884.5|6
1643216460000|2022-01-26 17:01:00|39939.5|39899.5|39947|39907|39947|39907|39937|39897|8
1643216470000|2022-01-26 17:01:10|39949.5|39909.5|39944.5|39904.5|39949.5|39909.5|39944.5|39904.5|28
1643216480000|2022-01-26 17:01:20|39947|39907|39944.5|39904.5|39947|39907|39942.1|39902.1|7
1643216490000|2022-01-26 17:01:30|39942.1|39902.1|39942.1|39902.1|39949.5|39909.5|39939.5|39899.5|3
1643216500000|2022-01-26 17:01:40|39939.5|39899.5|39944.5|39904.5|39952.1|39912.1|39939.5|39899.5|20
1643216510000|2022-01-26 17:01:50|39949.5|39909.5|39947.1|39907.1|39952.1|39912.1|39947.1|39907.1|10
1643216520000|2022-01-26 17:02:00|39949.5|39909.5|39944.5|39904.5|39952.1|39912.1|39944.5|39904.5|3
1643216530000|2022-01-26 17:02:10|39947.1|39907.1|39934.5|39894.5|39947.1|39907.1|39934.5|39894.5|10
1643216540000|2022-01-26 17:02:20|39942.1|39902.1|39944.5|39904.5|39944.5|39904.5|39942.1|39902.1|3
1643216550000|2022-01-26 17:02:30|||||||||1
1643216560000|2022-01-26 17:02:40|39942.1|39902.1|39944.5|39904.5|39944.5|39904.5|39934.5|39894.5|9
1643216570000|2022-01-26 17:02:50|39942|39902|39944.5|39904.5|39944.5|39904.5|39939.5|39899.5|8
1643216580000|2022-01-26 17:03:00|39939.5|39899.5|39939.5|39899.5|39939.5|39899.5|39937|39897|3
1643216590000|2022-01-26 17:03:10|39942|39902|39947|39907|39947|39907|39942|39902|1
1643216600000|2022-01-26 17:03:20|39944.5|39904.5|39947|39907|39947|39907|39944.5|39904.5|1
1643216610000|2022-01-26 17:03:30|39942|39902|39942|39902|39944.5|39904.5|39934.5|39894.5|20
1643216620000|2022-01-26 17:03:40|39939.5|39899.5|39927|39887|39939.5|39899.5|39924.5|39884.5|4
1643216630000|2022-01-26 17:03:50|39929.5|39889.5|39927|39887|39929.5|39889.5|39924.5|39884.5|4
1643216640000|2022-01-26 17:04:00|39929.5|39889.5|39909.5|39869.5|39937|39897|39909.5|39869.5|36
1643216650000|2022-01-26 17:04:10|39912|39872|39929.5|39889.5|39932|39892|39912|39872|2
1643216660000|2022-01-26 17:04:20|39934.5|39894.5|39947|39907|39947|39907|39934.5|39894.5|5
1643216670000|2022-01-26 17:04:30|39944.5|39904.5|39944.5|39904.5|39944.5|39904.5|39939.5|39899.5|14
1643216680000|2022-01-26 17:04:40|39942|39902|39939.5|39899.5|39949.5|39909.5|39937|39897|7
1643216690000|2022-01-26 17:04:50|39942|39902|39999.5|39959.5|40004.5|39964.5|39942|39902|26
1643216700000|2022-01-26 17:05:00|40004.5|39964.5|39992|39952|40014.5|39974.5|39979.5|39939.5|23
1643216710000|2022-01-26 17:05:10|39994.5|39954.5|39997|39957|39997|39957|39994.5|39954.5|2
1643216720000|2022-01-26 17:05:20|39987|39947|39987|39947|39994.5|39954.5|39984.5|39944.5|4
1643216730000|2022-01-26 17:05:30|39994.5|39954.5|40007|39967|40007|39967|39994.5|39954.5|2
1643216740000|2022-01-26 17:05:40|40004.5|39964.5|39977|39937|40004.5|39964.5|39974.5|39934.5|6
1643216760000|2022-01-26 17:06:00|39967|39927|39967|39927|39982|39942|39957|39917|23
1643216770000|2022-01-26 17:06:10|39964.5|39924.5|39972|39932|39972|39932|39964.5|39924.5|3
1643216780000|2022-01-26 17:06:20|39969.5|39929.5|39977|39937|39977|39937|39967|39927|2
1643216790000|2022-01-26 17:06:30|39979.5|39939.5|39977|39937|39984.5|39944.5|39977|39937|10
1643216800000|2022-01-26 17:06:40|39984.5|39944.5|39982|39942|39984.5|39944.5|39974.5|39934.5|12
1643216810000|2022-01-26 17:06:50|39979.5|39939.5|39974.5|39934.5|39979.5|39939.5|39974.5|39934.5|10
1643216820000|2022-01-26 17:07:00|39979.5|39939.5|39977|39937|39979.5|39939.5|39969.5|39929.5|8
1643216830000|2022-01-26 17:07:10|39982|39942|40027|39987|40027|39987|39969.5|39929.5|18
1643216840000|2022-01-26 17:07:20|40019.5|39979.5|40019.5|39979.5|40024.5|39984.5|40019.5|39979.5|14
1643216850000|2022-01-26 17:07:30|40027|39987|40019.5|39979.5|40027|39987|40014.5|39974.5|62
1643216860000|2022-01-26 17:07:40|40014.5|39974.5|40019.5|39979.5|40019.5|39979.5|40012|39972|3
1643216870000|2022-01-26 17:07:50|40024.5|39984.5|40007|39967|40024.5|39984.5|40004.5|39964.5|30
1643216880000|2022-01-26 17:08:00|40012|39972|40014.5|39974.5|40019.5|39979.5|40009.5|39969.5|34
1643216890000|2022-01-26 17:08:10|40022|39982|40014.5|39974.5|40027|39987|40014.5|39974.5|4
1643216900000|2022-01-26 17:08:20|40017|39977|40017|39977|40017|39977|40012|39972|3
1643216910000|2022-01-26 17:08:30|40014.5|39974.5|40007|39967|40017|39977|40007|39967|8
1643216920000|2022-01-26 17:08:40|40009.5|39969.5|39999.5|39959.5|40017|39977|39997|39957|6
1643216930000|2022-01-26 17:08:50|39997|39957|39974.5|39934.5|40004.5|39964.5|39974.5|39934.5|11
1643216940000|2022-01-26 17:09:00|39977|39937|39994.5|39954.5|39994.5|39954.5|39977|39937|8
1643216950000|2022-01-26 17:09:10|39997|39957|39992|39952|40007|39967|39989.5|39949.5|14
1643216960000|2022-01-26 17:09:20|39989.5|39949.5|40012|39972|40012|39972|39989.5|39949.5|3
1643216970000|2022-01-26 17:09:30|40009.5|39969.5|39984.5|39944.5|40009.5|39969.5|39984.5|39944.5|42
1643216980000|2022-01-26 17:09:40|39989.5|39949.5|39984.5|39944.5|39989.5|39949.5|39984.5|39944.5|1
1643216990000|2022-01-26 17:09:50|39989.5|39949.5|39994.5|39954.5|39994.5|39954.5|39989.5|39949.5|2
1643217000000|2022-01-26 17:10:00|39992|39952|39989.5|39949.5|40017|39977|39987|39947|4
1643217010000|2022-01-26 17:10:10|39987|39947|39992|39952|39992|39952|39987|39947|7
1643217020000|2022-01-26 17:10:20|39989.5|39949.5|39987|39947|39997|39957|39984.5|39944.5|12
1643217030000|2022-01-26 17:10:30|39997|39957|39987|39947|39999.5|39959.5|39987|39947|6
1643217040000|2022-01-26 17:10:40|39989.5|39949.5|40002|39962|40004.5|39964.5|39987|39947|5
1643217050000|2022-01-26 17:10:50|40004.5|39964.5|40007|39967|40017|39977|40002|39962|2
1643217060000|2022-01-26 17:11:00|40004.6|39964.6|39989.5|39949.5|40004.6|39964.6|39989.5|39949.5|5
1643217070000|2022-01-26 17:11:10|39992|39952|39999.6|39959.6|40002|39962|39987|39947|3
1643217080000|2022-01-26 17:11:20|40002|39962|39972|39932|40002|39962|39972|39932|5
1643217090000|2022-01-26 17:11:30|39979.6|39939.6|39972|39932|39979.6|39939.6|39972|39932|3
1643217100000|2022-01-26 17:11:40|39954.6|39914.6|39969.6|39929.6|39969.6|39929.6|39954.6|39914.6|12
1643217110000|2022-01-26 17:11:50|39972|39932|39957.1|39917.1|39977|39937|39954.6|39914.6|19
1643217120000|2022-01-26 17:12:00|39959.6|39919.6|39957.1|39917.1|39964.6|39924.6|39954.6|39914.6|9
1643217130000|2022-01-26 17:12:10|39949.6|39909.6|39947.1|39907.1|39949.6|39909.6|39944.6|39904.6|4
1643217140000|2022-01-26 17:12:20|39944.6|39904.6|39947.1|39907.1|39947.1|39907.1|39944.6|39904.6|8
1643217150000|2022-01-26 17:12:30|39957.1|39917.1|39949.6|39909.6|39967.1|39927.1|39949.6|39909.6|5
1643217160000|2022-01-26 17:12:40|39947.1|39907.1|39957.1|39917.1|39957.1|39917.1|39944.6|39904.6|2
1643217170000|2022-01-26 17:12:50|39959.6|39919.6|39949.6|39909.6|39962.1|39922.1|39949.6|39909.6|2
1643217180000|2022-01-26 17:13:00|39944.6|39904.6|39934.6|39894.6|39947.1|39907.1|39929.6|39889.6|4
1643217190000|2022-01-26 17:13:10|39929.6|39889.6|39937.1|39897.1|39947.1|39907.1|39929.6|39889.6|9
1643217200000|2022-01-26 17:13:20|39939.6|39899.6|39929.6|39889.6|39947.1|39907.1|39929.6|39889.6|5
1643217210000|2022-01-26 17:13:30|39932.1|39892.1|39944.6|39904.6|39947.1|39907.1|39929.5|39889.5|7
1643217220000|2022-01-26 17:13:40|39947.1|39907.1|39949.6|39909.6|39954.6|39914.6|39947.1|39907.1|3
1643217230000|2022-01-26 17:13:50|39952|39912|39929.6|39889.6|39952|39912|39929.6|39889.6|8
1643217240000|2022-01-26 17:14:00|39927.1|39887.1|39937.1|39897.1|39944.6|39904.6|39927.1|39887.1|3
1643217250000|2022-01-26 17:14:10|39944.6|39904.6|39957.1|39917.1|39957.1|39917.1|39939.6|39899.6|3
1643217260000|2022-01-26 17:14:20|39959.6|39919.6|39959.6|39919.6|39964.6|39924.6|39959.6|39919.6|10
1643217270000|2022-01-26 17:14:30|39969.6|39929.6|39969.6|39929.6|39974.6|39934.6|39969.6|39929.6|7
1643217280000|2022-01-26 17:14:40|39967|39927|39967|39927|39967|39927|39967|39927|1
1643217290000|2022-01-26 17:14:50|39974.5|39934.5|39977|39937|39989.6|39949.6|39972|39932|11
1643217300000|2022-01-26 17:15:00|39979.5|39939.5|39982|39942|39994.6|39954.6|39979.5|39939.5|24
1643217310000|2022-01-26 17:15:10|39984.6|39944.6|39989.6|39949.6|39992|39952|39984.6|39944.6|6
1643217320000|2022-01-26 17:15:20|39992|39952|40019.6|39979.6|40027|39987|39992|39952|11
1643217330000|2022-01-26 17:15:30|40014.6|39974.6|40019.6|39979.6|40037.1|39997.1|40009.6|39969.6|9
1643217340000|2022-01-26 17:15:40|40017.1|39977.1|40032|39992|40032|39992|40017.1|39977.1|8
1643217350000|2022-01-26 17:15:50|40047|40007|40057.1|40017.1|40057.1|40017.1|40047|40007|10
1643217360000|2022-01-26 17:16:00|40049.6|40009.6|40059.6|40019.6|40064.6|40024.6|40049.6|40009.6|27
1643217370000|2022-01-26 17:16:10|40062.1|40022.1|40074.6|40034.6|40074.6|40034.6|40057.1|40017.1|9
1643217380000|2022-01-26 17:16:20|40072.1|40032.1|40069.6|40029.6|40074.6|40034.6|40069.6|40029.6|9
1643217390000|2022-01-26 17:16:30|40074.6|40034.6|40067.1|40027.1|40074.6|40034.6|40067.1|40027.1|12
1643217400000|2022-01-26 17:16:40|40069.6|40029.6|40069.6|40029.6|40077.1|40037.1|40069.6|40029.6|26
1643217410000|2022-01-26 17:16:50|40067.1|40027.1|40077.1|40037.1|40077.1|40037.1|40067.1|40027.1|6
1643217420000|2022-01-26 17:17:00|40084.6|40044.6|40092|40052|40094.6|40054.6|40079.6|40039.6|16
1643217430000|2022-01-26 17:17:10|40094.6|40054.6|40089.6|40049.6|40094.6|40054.6|40089.6|40049.6|10
1643217440000|2022-01-26 17:17:20|40094.6|40054.6|40169.6|40129.6|40182|40142|40092|40052|36
1643217450000|2022-01-26 17:17:30|40174.5|40134.5|40207|40167|40212|40172|40174.5|40134.5|27
1643217460000|2022-01-26 17:17:40|40199.5|40159.5|40197|40157|40199.5|40159.5|40187|40147|36
1643217470000|2022-01-26 17:17:50|40189.5|40149.5|40184.5|40144.5|40199.5|40159.5|40174.5|40134.5|16
1643217480000|2022-01-26 17:18:00|40187|40147|40214.5|40174.5|40214.5|40174.5|40179.5|40139.5|10
1643217490000|2022-01-26 17:18:10|40204.5|40164.5|40212|40172|40214.5|40174.5|40204.5|40164.5|3
1643217500000|2022-01-26 17:18:20|40209.5|40169.5|40234.5|40194.5|40239.5|40199.5|40209.5|40169.5|15
1643217510000|2022-01-26 17:18:30|40237|40197|40214.5|40174.5|40237|40197|40214.5|40174.5|55
1643217520000|2022-01-26 17:18:40|40199.5|40159.5|40209.5|40169.5|40214.5|40174.5|40187|40147|12
1643217530000|2022-01-26 17:18:50|40207|40167|40199.5|40159.5|40209.5|40169.5|40189.5|40149.5|65
1643217540000|2022-01-26 17:19:00|40202|40162|40207|40167|40207|40167|40192|40152|8
1643217550000|2022-01-26 17:19:10|40202|40162|40194.4|40154.4|40212|40172|40192|40152|11
1643217560000|2022-01-26 17:19:20|40191.9|40151.9|40202|40162|40212|40172|40191.9|40151.9|18
1643217570000|2022-01-26 17:19:30|40192|40152|40154.4|40114.4|40192|40152|40142|40102|72
1643217580000|2022-01-26 17:19:40|40152|40112|40142|40102|40154.4|40114.4|40142|40102|9
1643217590000|2022-01-26 17:19:50|40147|40107|40129.5|40089.5|40152|40112|40124.4|40084.4|12
1643217600000|2022-01-26 17:20:00|40127|40087|40112|40072|40132|40092|40112|40072|7
1643217610000|2022-01-26 17:20:10|40114.4|40074.4|40112|40072|40119.5|40079.5|40112|40072|11
1643217620000|2022-01-26 17:20:20|40114.5|40074.5|40112|40072|40119.5|40079.5|40112|40072|4
1643217630000|2022-01-26 17:20:30|40114.5|40074.5|40109.5|40069.5|40114.5|40074.5|40104.5|40064.5|16
1643217640000|2022-01-26 17:20:40|40107|40067|40102|40062|40109.5|40069.5|40102|40062|1
1643217650000|2022-01-26 17:20:50|40109.5|40069.5|40089.5|40049.5|40109.5|40069.5|40089.5|40049.5|5
1643217660000|2022-01-26 17:21:00|40087|40047|40079.5|40039.5|40094.5|40054.5|40079.5|40039.5|10
1643217670000|2022-01-26 17:21:10|40082|40042|40084.5|40044.5|40087|40047|40077|40037|6
1643217680000|2022-01-26 17:21:20|40087|40047|40084.5|40044.5|40089.5|40049.5|40084.5|40044.5|2
1643217690000|2022-01-26 17:21:30|40079.5|40039.5|40074.5|40034.5|40079.5|40039.5|40074.5|40034.5|4
1643217700000|2022-01-26 17:21:40|40079.5|40039.5|40079.5|40039.5|40084.5|40044.5|40079.5|40039.5|6
1643217710000|2022-01-26 17:21:50|40072|40032|40042|40002|40072|40032|40037|39997|19
1643217720000|2022-01-26 17:22:00|40044.5|40004.5|40044.5|40004.5|40047|40007|40037|39997|5
1643217730000|2022-01-26 17:22:10|40057|40017|40064.5|40024.5|40064.5|40024.5|40057|40017|13
1643217740000|2022-01-26 17:22:20|40067|40027|40057|40017|40067|40027|40049.5|40009.5|54
1643217750000|2022-01-26 17:22:30|40059.5|40019.5|40059.5|40019.5|40062|40022|40057|40017|6
1643217760000|2022-01-26 17:22:40|40057|40017|40059.5|40019.5|40062|40022|40057|40017|8
1643217770000|2022-01-26 17:22:50|40057|40017|40054.5|40014.5|40062|40022|40052|40012|2
1643217780000|2022-01-26 17:23:00|40057|40017|40062|40022|40062|40022|40057|40017|1
1643217790000|2022-01-26 17:23:10|40057|40017|40059.5|40019.5|40059.5|40019.5|40057|40017|1
1643217800000|2022-01-26 17:23:20|40064.5|40024.5|40067|40027|40067|40027|40064.5|40024.5|1
1643217810000|2022-01-26 17:23:30|40064.5|40024.5|40067|40027|40067|40027|40064.5|40024.5|1
1643217820000|2022-01-26 17:23:40|40064.5|40024.5|40057|40017|40069.5|40029.5|40057|40017|6
1643217830000|2022-01-26 17:23:50|40054.5|40014.5|40049.5|40009.5|40057|40017|40047|40007|5
1643217840000|2022-01-26 17:24:00|40047|40007|40049.5|40009.5|40049.5|40009.5|40047|40007|0
1643217850000|2022-01-26 17:24:10|40047|40007|40049.5|40009.5|40049.5|40009.5|40047|40007|2
1643217860000|2022-01-26 17:24:20|40057|40017|40049.5|40009.5|40057|40017|40049.5|40009.5|2
1643217870000|2022-01-26 17:24:30|40047|40007|40049.5|40009.5|40049.5|40009.5|40047|40007|1
1643217880000|2022-01-26 17:24:40|40012|39972|40012|39972|40014.5|39974.5|40009.5|39969.5|32
1643217890000|2022-01-26 17:24:50|40019.5|39979.5|40007|39967|40022|39982|39999.5|39959.5|21
1643217900000|2022-01-26 17:25:00|40004.5|39964.5|40012|39972|40017|39977|40004.5|39964.5|6
1643217910000|2022-01-26 17:25:10|40017|39977|40012|39972|40022|39982|40007|39967|6
1643217920000|2022-01-26 17:25:20|40017|39977|40017|39977|40017|39977|40012|39972|1
1643217930000|2022-01-26 17:25:30|40012|39972|40017|39977|40017|39977|40009.5|39969.5|3
1643217940000|2022-01-26 17:25:40|40022|39982|40019.5|39979.5|40022|39982|40017|39977|6
1643217950000|2022-01-26 17:25:50|40022|39982|40014.5|39974.5|40022|39982|40014.5|39974.5|9
1643217960000|2022-01-26 17:26:00|40019.5|39979.5|40009.5|39969.5|40019.5|39979.5|40009.5|39969.5|2
1643217970000|2022-01-26 17:26:10|40012|39972|40012|39972|40012|39972|40009.5|39969.5|0
1643217980000|2022-01-26 17:26:20|40017|39977|40022|39982|40032|39992|40017|39977|10
1643217990000|2022-01-26 17:26:30|40014.5|39974.5|40029.5|39989.5|40029.5|39989.5|40012|39972|8
1643218000000|2022-01-26 17:26:40|40024.5|39984.5|40024.5|39984.5|40024.5|39984.5|40019.5|39979.5|2
1643218010000|2022-01-26 17:26:50|40022|39982|40039.5|39999.5|40039.5|39999.5|40022|39982|7
1643218020000|2022-01-26 17:27:00|40042|40002|40032|39992|40042|40002|40032|39992|8
1643218030000|2022-01-26 17:27:10|40034.5|39994.5|40029.5|39989.5|40039.5|39999.5|40029.5|39989.5|3
1643218040000|2022-01-26 17:27:20|40032|39992|40029.5|39989.5|40032|39992|40019.5|39979.5|22
1643218050000|2022-01-26 17:27:30|40034.5|39994.5|40034.5|39994.5|40034.5|39994.5|40034.5|39994.5|9
1643218060000|2022-01-26 17:27:40|40037|39997|40034.5|39994.5|40039.5|39999.5|40029.5|39989.5|1
1643218070000|2022-01-26 17:27:50|40037|39997|40034.5|39994.5|40039.5|39999.5|40034.5|39994.5|5
1643218080000|2022-01-26 17:28:00|40039.5|39999.5|40047|40007|40049.5|40009.5|40039.5|39999.5|7
1643218090000|2022-01-26 17:28:10|40044.5|40004.5|40052|40012|40057|40017|40044.5|40004.5|2
1643218100000|2022-01-26 17:28:20|40054.5|40014.5|40054.5|40014.5|40057|40017|40054.5|40014.5|3
1643218110000|2022-01-26 17:28:30|40052|40012|40059.5|40019.5|40059.5|40019.5|40052|40012|1
1643218120000|2022-01-26 17:28:40|40052|40012|40054.5|40014.5|40054.5|40014.5|40049.5|40009.5|2
1643218130000|2022-01-26 17:28:50|40057|40017|40052|40012|40064.5|40024.5|40052|40012|13
1643218140000|2022-01-26 17:29:00|40049.5|40009.5|40052|40012|40057|40017|40044.5|40004.5|4
1643218150000|2022-01-26 17:29:10|40054.5|40014.5|40052|40012|40054.5|40014.5|40049.5|40009.5|1
1643218160000|2022-01-26 17:29:20|40054.5|40014.5|40044.5|40004.5|40054.5|40014.5|40044.5|40004.5|13
1643218170000|2022-01-26 17:29:30|40047|40007|40044.5|40004.5|40052|40012|40044.5|40004.5|4
1643218180000|2022-01-26 17:29:40|40049.5|40009.5|40042|40002|40049.5|40009.5|40042|40002|1
1643218190000|2022-01-26 17:29:50|40044.5|40004.5|40044.5|40004.5|40052|40012|40039.5|39999.5|35
1643218200000|2022-01-26 17:30:00|40049.5|40009.5|40092|40052|40109.5|40069.5|40049.5|40009.5|64
1643218210000|2022-01-26 17:30:10|40094.5|40054.5|40169.5|40129.5|40172|40132|40094.5|40054.5|32
1643218220000|2022-01-26 17:30:20|40172|40132|40172|40132|40179.5|40139.5|40169.5|40129.5|3
1643218230000|2022-01-26 17:30:30|40167|40127|40174.5|40134.5|40179.5|40139.5|40167|40127|10
1643218240000|2022-01-26 17:30:40|40177|40137|40159.5|40119.5|40177|40137|40149.5|40109.5|16
1643218250000|2022-01-26 17:30:50|40157|40117|40164.5|40124.5|40164.5|40124.5|40154.5|40114.5|1
1643218260000|2022-01-26 17:31:00|40167|40127|40154.5|40114.5|40169.5|40129.5|40147|40107|20
1643218270000|2022-01-26 17:31:10|40157|40117|40139.5|40099.5|40157|40117|40139.5|40099.5|4
1643218280000|2022-01-26 17:31:20|40137|40097|40137|40097|40144.5|40104.5|40137|40097|2
1643218290000|2022-01-26 17:31:30|40139.5|40099.5|40149.5|40109.5|40154.5|40114.5|40134.5|40094.5|9
1643218300000|2022-01-26 17:31:40|40152|40112|40164.5|40124.5|40167|40127|40149.5|40109.5|7
1643218310000|2022-01-26 17:31:50|40167|40127|40149.5|40109.5|40167|40127|40147|40107|11
1643218320000|2022-01-26 17:32:00|40152|40112|40154.5|40114.5|40154.5|40114.5|40139.5|40099.5|9
1643218330000|2022-01-26 17:32:10|40149.5|40109.5|40169.5|40129.5|40174.5|40134.5|40149.5|40109.5|2
1643218340000|2022-01-26 17:32:20|40167|40127|40169.5|40129.5|40177|40137|40167|40127|5
1643218350000|2022-01-26 17:32:30|40177|40137|40174.5|40134.5|40184.5|40144.5|40169.5|40129.5|4
1643218360000|2022-01-26 17:32:40|40177|40137|40167|40127|40177|40137|40164.5|40124.5|2
1643218370000|2022-01-26 17:32:50|40169.5|40129.5|40159.5|40119.5|40169.5|40129.5|40159.5|40119.5|8
1643218380000|2022-01-26 17:33:00|40164.5|40124.5|40154.5|40114.5|40164.5|40124.5|40134.5|40094.5|12
1643218390000|2022-01-26 17:33:10|40149.5|40109.5|40147|40107|40149.5|40109.5|40147|40107|0
1643218400000|2022-01-26 17:33:20|40142|40102|40137|40097|40142|40102|40132|40092|3
1643218410000|2022-01-26 17:33:30|40142|40102|40117|40077|40142|40102|40114.5|40074.5|37
1643218420000|2022-01-26 17:33:40|40122|40082|40127|40087|40129.5|40089.5|40122|40082|5
1643218430000|2022-01-26 17:33:50|40124.5|40084.5|40094.5|40054.5|40124.5|40084.5|40094.5|40054.5|6
1643218440000|2022-01-26 17:34:00|40102|40062|40084.5|40044.5|40104.5|40064.5|40084.5|40044.5|10
1643218450000|2022-01-26 17:34:10|40079.5|40039.5|40082|40042|40082|40042|40079.5|40039.5|6
1643218460000|2022-01-26 17:34:20|40072|40032|40072|40032|40077|40037|40072|40032|7
1643218470000|2022-01-26 17:34:30|40064.5|40024.5|40067|40027|40069.5|40029.5|40064.5|40024.5|3
1643218480000|2022-01-26 17:34:40|40064.5|40024.5|40064.5|40024.5|40072|40032|40062|40022|3
1643218490000|2022-01-26 17:34:50|40072|40032|40074.5|40034.5|40082|40042|40072|40032|12
1643218500000|2022-01-26 17:35:00|40072|40032|40072|40032|40077|40037|40062|40022|17
1643218510000|2022-01-26 17:35:10|40074.5|40034.5|40072|40032|40077|40037|40072|40032|4
1643218520000|2022-01-26 17:35:20|40077|40037|40072|40032|40077|40037|40072|40032|4
1643218530000|2022-01-26 17:35:30|40069.5|40029.5|40072|40032|40074.5|40034.5|40069.5|40029.5|2
1643218540000|2022-01-26 17:35:40|40074.5|40034.5|40069.5|40029.5|40074.5|40034.5|40069.5|40029.5|5
1643218550000|2022-01-26 17:35:50|40072|40032|40092|40052|40109.5|40069.5|40072|40032|8
1643218560000|2022-01-26 17:36:00|40094.5|40054.5|40092|40052|40097|40057|40082|40042|6
1643218570000|2022-01-26 17:36:10|40094.5|40054.5|40099.5|40059.5|40104.5|40064.5|40092|40052|7
1643218580000|2022-01-26 17:36:20|40104.5|40064.5|40104.5|40064.5|40104.5|40064.5|40099.5|40059.5|3
1643218590000|2022-01-26 17:36:30|40109.5|40069.5|40132|40092|40132|40092|40109.5|40069.5|16
1643218600000|2022-01-26 17:36:40|40134.5|40094.5|40137|40097|40139.5|40099.5|40132|40092|4
1643218610000|2022-01-26 17:36:50|40139.5|40099.5|40109.4|40069.4|40149.4|40109.4|40109.4|40069.4|17
1643218620000|2022-01-26 17:37:00|40107|40067|40097|40057|40107|40067|40092|40052|9
1643218630000|2022-01-26 17:37:10|40094.5|40054.5|40094.5|40054.5|40102|40062|40092|40052|16
1643218640000|2022-01-26 17:37:20|40092|40052|40099.4|40059.4|40107|40067|40092|40052|3
1643218650000|2022-01-26 17:37:30|40097|40057|40087|40047|40097|40057|40084.4|40044.4|4
1643218660000|2022-01-26 17:37:40|40082|40042|40092|40052|40092|40052|40079.5|40039.5|8
1643218670000|2022-01-26 17:37:50|40089.4|40049.4|40074.4|40034.4|40092|40052|40074.4|40034.4|1
1643218680000|2022-01-26 17:38:00|40077|40037|40059.4|40019.4|40084.4|40044.4|40057|40017|7
1643218690000|2022-01-26 17:38:10|40057|40017|40069.4|40029.4|40072|40032|40057|40017|5
1643218700000|2022-01-26 17:38:20|40067|40027|40069.4|40029.4|40072|40032|40067|40027|6
1643218710000|2022-01-26 17:38:30|40067|40027|40057|40017|40067|40027|40057|40017|7
1643218720000|2022-01-26 17:38:40|40064.4|40024.4|40059.4|40019.4|40077|40037|40059.4|40019.4|4
1643218730000|2022-01-26 17:38:50|40062|40022|40049.5|40009.5|40067|40027|40049.5|40009.5|28
1643218740000|2022-01-26 17:39:00|40052|40012|40059.5|40019.5|40059.5|40019.5|40049.5|40009.5|1
1643218750000|2022-01-26 17:39:10|40054.5|40014.5|40064.5|40024.5|40064.5|40024.5|40054.5|40014.5|3
1643218760000|2022-01-26 17:39:20|40062|40022|40047|40007|40062|40022|40047|40007|3
1643218770000|2022-01-26 17:39:30|40044.4|40004.4|40061.9|40021.9|40066.9|40026.9|40044.4|40004.4|14
1643218780000|2022-01-26 17:39:40|40054.4|40014.4|40051.9|40011.9|40059.4|40019.4|40051.9|40011.9|2
1643218790000|2022-01-26 17:39:50|40049.4|40009.4|40051.9|40011.9|40051.9|40011.9|40049.4|40009.4|0
1643218800000|2022-01-26 17:40:00|||||||||11
1643218810000|2022-01-26 17:40:10|40049.4|40009.4|40051.9|40011.9|40051.9|40011.9|40046.9|40006.9|3
1643218820000|2022-01-26 17:40:20|40046.9|40006.9|40051.9|40011.9|40051.9|40011.9|40044.4|40004.4|3
1643218830000|2022-01-26 17:40:30|40044.4|40004.4|40044.4|40004.4|40046.9|40006.9|40044.4|40004.4|4
1643218840000|2022-01-26 17:40:40|40031.9|39991.9|40044.4|40004.4|40054.4|40014.4|40031.9|39991.9|10
1643218850000|2022-01-26 17:40:50|40051.9|40011.9|40054.4|40014.4|40054.4|40014.4|40036.9|39996.9|4
1643218860000|2022-01-26 17:41:00|40056.9|40016.9|40061.9|40021.9|40061.9|40021.9|40054.4|40014.4|5
1643218870000|2022-01-26 17:41:10|40059.4|40019.4|40069.4|40029.4|40069.4|40029.4|40054.4|40014.4|8
1643218880000|2022-01-26 17:41:20|40071.9|40031.9|40079.4|40039.4|40079.4|40039.4|40071.9|40031.9|106
1643218890000|2022-01-26 17:41:30|||||||||1
1643218900000|2022-01-26 17:41:40|40074.4|40034.4|40079.4|40039.4|40079.4|40039.4|40069.4|40029.4|12
1643218910000|2022-01-26 17:41:50|40076.9|40036.9|40069.4|40029.4|40076.9|40036.9|40061.9|40021.9|10
1643218920000|2022-01-26 17:42:00|40071.9|40031.9|40059.4|40019.4|40074.4|40034.4|40059.4|40019.4|3
1643218930000|2022-01-26 17:42:10|40054.4|40014.4|40059.4|40019.4|40059.4|40019.4|40049.4|40009.4|5
1643218940000|2022-01-26 17:42:20|40049.4|40009.4|40059.4|40019.4|40059.4|40019.4|40049.4|40009.4|5
1643218950000|2022-01-26 17:42:30|40061.9|40021.9|40054.4|40014.4|40061.9|40021.9|40054.4|40014.4|6
1643218960000|2022-01-26 17:42:40|40056.9|40016.9|40049.4|40009.4|40056.9|40016.9|40046.9|40006.9|1
1643218970000|2022-01-26 17:42:50|40046.9|40006.9|40059.4|40019.4|40059.4|40019.4|40046.9|40006.9|12
1643218980000|2022-01-26 17:43:00|40056.9|40016.9|40074.4|40034.4|40074.4|40034.4|40054.4|40014.4|4
1643218990000|2022-01-26 17:43:10|40071.9|40031.9|40061.9|40021.9|40074.4|40034.4|40056.9|40016.9|8
1643219000000|2022-01-26 17:43:20|40066.9|40026.9|40051.9|40011.9|40066.9|40026.9|40049.4|40009.4|4
1643219010000|2022-01-26 17:43:30|40044.4|40004.4|40051.9|40011.9|40051.9|40011.9|40044.4|40004.4|2
1643219020000|2022-01-26 17:43:40|40059.4|40019.4|40056.9|40016.9|40059.4|40019.4|40054.4|40014.4|3
1643219030000|2022-01-26 17:43:50|40054.4|40014.4|40044.4|40004.4|40054.4|40014.4|40044.4|40004.4|5
1643219040000|2022-01-26 17:44:00|40046.9|40006.9|40044.4|40004.4|40049.4|40009.4|40044.4|40004.4|2
1643219050000|2022-01-26 17:44:10|40046.9|40006.9|40044.4|40004.4|40054.4|40014.4|40041.9|40001.9|0
1643219060000|2022-01-26 17:44:20|40049.4|40009.4|40044.4|40004.4|40049.4|40009.4|40044.4|40004.4|2
1643219070000|2022-01-26 17:44:30|40041.9|40001.9|40044.4|40004.4|40046.9|40006.9|40039.4|39999.4|2
1643219080000|2022-01-26 17:44:40|40034.4|39994.4|40034.4|39994.4|40034.4|39994.4|40034.4|39994.4|4
1643219090000|2022-01-26 17:44:50|40039.4|39999.4|40031.9|39991.9|40041.9|40001.9|40026.9|39986.9|3
1643219100000|2022-01-26 17:45:00|40036.9|39996.9|40041.9|40001.9|40049.4|40009.4|40034.4|39994.4|19
1643219110000|2022-01-26 17:45:10|40036.9|39996.9|40014.5|39974.5|40036.9|39996.9|40009.4|39969.4|24
1643219120000|2022-01-26 17:45:20|40009.4|39969.4|40014.5|39974.5|40017|39977|39999.5|39959.5|26
1643219130000|2022-01-26 17:45:30|40012|39972|40017|39977|40019.5|39979.5|40012|39972|13
1643219140000|2022-01-26 17:45:40|40014.4|39974.4|40017|39977|40017|39977|40014.4|39974.4|3
1643219150000|2022-01-26 17:45:50|40014.4|39974.4|40017|39977|40019.5|39979.5|40014.4|39974.4|5
1643219160000|2022-01-26 17:46:00|40019.5|39979.5|40014.5|39974.5|40019.5|39979.5|40012|39972|13
1643219170000|2022-01-26 17:46:10|40019.5|39979.5|40017|39977|40019.5|39979.5|40014.5|39974.5|1
1643219180000|2022-01-26 17:46:20|40014.5|39974.5|40019.5|39979.5|40019.5|39979.5|40014.5|39974.5|3
1643219190000|2022-01-26 17:46:30|40014.5|39974.5|40017|39977|40019.5|39979.5|40012|39972|2
1643219200000|2022-01-26 17:46:40|40014.5|39974.5|40014.5|39974.5|40017|39977|40012|39972|5
1643219210000|2022-01-26 17:46:50|40017|39977|40037|39997|40037|39997|40017|39977|3
1643219220000|2022-01-26 17:47:00|40034.5|39994.5|40037|39997|40039.5|39999.5|40027|39987|17
1643219230000|2022-01-26 17:47:10|40034.4|39994.4|40037|39997|40037|39997|40034.4|39994.4|4
1643219240000|2022-01-26 17:47:20|40042|40002|40042|40002|40042|40002|40037|39997|1
1643219250000|2022-01-26 17:47:30|40039.4|39999.4|40039.5|39999.5|40049.5|40009.5|40037|39997|9
1643219260000|2022-01-26 17:47:40|40037|39997|40047|40007|40047|40007|40037|39997|1
1643219270000|2022-01-26 17:47:50|40044.4|40004.4|40034.5|39994.5|40044.4|40004.4|40032|39992|5
1643219280000|2022-01-26 17:48:00|40037|39997|40069.5|40029.5|40069.5|40029.5|40032|39992|15
1643219290000|2022-01-26 17:48:10|40067|40027|40089.5|40049.5|40089.5|40049.5|40067|40027|12
1643219300000|2022-01-26 17:48:20|40087|40047|40094.5|40054.5|40097|40057|40087|40047|9
1643219310000|2022-01-26 17:48:30|40097|40057|40097|40057|40097|40057|40097|40057|0
1643219320000|2022-01-26 17:48:40|40102|40062|40107|40067|40117|40077|40102|40062|10
1643219330000|2022-01-26 17:48:50|40104.4|40064.4|40084.5|40044.5|40104.4|40064.4|40084.5|40044.5|40
1643219340000|2022-01-26 17:49:00|40087|40047|40064.5|40024.5|40087|40047|40062|40022|5
1643219350000|2022-01-26 17:49:10|40062|40022|40064.5|40024.5|40067|40027|40059.5|40019.5|2
1643219360000|2022-01-26 17:49:20|40059.5|40019.5|40061.9|40021.9|40061.9|40021.9|40056.9|40016.9|1
1643219370000|2022-01-26 17:49:30|40056.9|40016.9|40054.4|40014.4|40056.9|40016.9|40054.4|40014.4|4
1643219380000|2022-01-26 17:49:40|40059.4|40019.4|40041.9|40001.9|40059.4|40019.4|40039.4|39999.4|7
1643219390000|2022-01-26 17:49:50|40044.4|40004.4|40036.9|39996.9|40046.9|40006.9|40036.9|39996.9|10
1643219400000|2022-01-26 17:50:00|40041.9|40001.9|40046.9|40006.9|40046.9|40006.9|40036.9|39996.9|3
1643219410000|2022-01-26 17:50:10|40041.9|40001.9|40039.4|39999.4|40059.5|40019.5|40036.9|39996.9|14
1643219420000|2022-01-26 17:50:20|40036.9|39996.9|40029.4|39989.4|40039.4|39999.4|40026.9|39986.9|28
1643219430000|2022-01-26 17:50:30|40031.9|39991.9|40029.4|39989.4|40036.9|39996.9|40029.4|39989.4|1
1643219440000|2022-01-26 17:50:40|40026.9|39986.9|40024.5|39984.5|40026.9|39986.9|40024.5|39984.5|5
1643219450000|2022-01-26 17:50:50|40021.9|39981.9|40026.9|39986.9|40026.9|39986.9|40021.9|39981.9|3
1643219460000|2022-01-26 17:51:00|40029.5|39989.5|40034.4|39994.4|40034.4|39994.4|40029.5|39989.5|3
1643219470000|2022-01-26 17:51:10|40029.4|39989.4|40031.9|39991.9|40031.9|39991.9|40026.9|39986.9|3
1643219480000|2022-01-26 17:51:20|40029.4|39989.4|40046.9|40006.9|40046.9|40006.9|40029.4|39989.4|14
1643219490000|2022-01-26 17:51:30|40066.9|40026.9|40061.9|40021.9|40076.9|40036.9|40059.4|40019.4|12
1643219500000|2022-01-26 17:51:40|40059.4|40019.4|40049.4|40009.4|40064.4|40024.4|40046.9|40006.9|7
1643219510000|2022-01-26 17:51:50|40054.5|40014.5|40059.4|40019.4|40061.9|40021.9|40054.5|40014.5|0
1643219520000|2022-01-26 17:52:00|40061.9|40021.9|40056.9|40016.9|40061.9|40021.9|40056.9|40016.9|1
1643219530000|2022-01-26 17:52:10|40054.4|40014.4|40054.4|40014.4|40056.9|40016.9|40054.4|40014.4|1
1643219540000|2022-01-26 17:52:20|40056.9|40016.9|40059.4|40019.4|40059.4|40019.4|40056.9|40016.9|6
1643219550000|2022-01-26 17:52:30|40064.4|40024.4|40061.9|40021.9|40064.4|40024.4|40059.4|40019.4|1
1643219560000|2022-01-26 17:52:40|40059.4|40019.4|40059.4|40019.4|40059.4|40019.4|40056.9|40016.9|5
1643219570000|2022-01-26 17:52:50|40056.9|40016.9|40056.9|40016.9|40056.9|40016.9|40056.9|40016.9|2
1643219580000|2022-01-26 17:53:00|40059.4|40019.4|40059.4|40019.4|40059.4|40019.4|40056.9|40016.9|4
1643219590000|2022-01-26 17:53:10|40069.4|40029.4|40076.9|40036.9|40079.4|40039.4|40069.4|40029.4|11
1643219600000|2022-01-26 17:53:20|40069.4|40029.4|40076.9|40036.9|40076.9|40036.9|40066.9|40026.9|8
1643219610000|2022-01-26 17:53:30|40089.4|40049.4|40089.4|40049.4|40091.9|40051.9|40086.9|40046.9|3
1643219620000|2022-01-26 17:53:40|40076.9|40036.9|40076.9|40036.9|40081.9|40041.9|40066.9|40026.9|16
1643219630000|2022-01-26 17:53:50|40074.4|40034.4|40076.9|40036.9|40076.9|40036.9|40074.4|40034.4|0
1643219640000|2022-01-26 17:54:00|40074.4|40034.4|40069.4|40029.4|40074.4|40034.4|40066.9|40026.9|4
1643219650000|2022-01-26 17:54:10|40066.9|40026.9|40061.9|40021.9|40069.4|40029.4|40059.4|40019.4|5
1643219660000|2022-01-26 17:54:20|40064.4|40024.4|40059.4|40019.4|40071.9|40031.9|40059.4|40019.4|3
1643219670000|2022-01-26 17:54:30|40061.9|40021.9|40056.9|40016.9|40061.9|40021.9|40056.9|40016.9|1
1643219680000|2022-01-26 17:54:40|40059.4|40019.4|40059.4|40019.4|40061.9|40021.9|40056.9|40016.9|0
1643219690000|2022-01-26 17:54:50|40061.9|40021.9|40059.4|40019.4|40061.9|40021.9|40056.9|40016.9|0
1643219700000|2022-01-26 17:55:00|40061.9|40021.9|40076.9|40036.9|40076.9|40036.9|40059.4|40019.4|3
1643219710000|2022-01-26 17:55:10|40074.5|40034.5|40074.5|40034.5|40074.5|40034.5|40064.4|40024.4|4
1643219720000|2022-01-26 17:55:20|40076.9|40036.9|40074.5|40034.5|40076.9|40036.9|40069.5|40029.5|1
1643219740000|2022-01-26 17:55:40|40076.9|40036.9|40061.9|40021.9|40079.4|40039.4|40056.9|40016.9|13
1643219750000|2022-01-26 17:55:50|40059.5|40019.5|40059.4|40019.4|40061.9|40021.9|40056.9|40016.9|1
1643219760000|2022-01-26 17:56:00|40064.4|40024.4|40066.9|40026.9|40076.9|40036.9|40064.4|40024.4|9
1643219770000|2022-01-26 17:56:10|40064.4|40024.4|40069.4|40029.4|40069.4|40029.4|40059.4|40019.4|2
1643219780000|2022-01-26 17:56:20|40066.9|40026.9|40071.9|40031.9|40071.9|40031.9|40064.4|40024.4|68
1643219790000|2022-01-26 17:56:30|40064.4|40024.4|40061.9|40021.9|40069.4|40029.4|40061.9|40021.9|8
1643219800000|2022-01-26 17:56:40|40054.4|40014.4|40061.9|40021.9|40064.4|40024.4|40051.9|40011.9|2
1643219810000|2022-01-26 17:56:50|40056.9|40016.9|40069.4|40029.4|40069.4|40029.4|40056.9|40016.9|2
1643219820000|2022-01-26 17:57:00|40066.9|40026.9|40066.9|40026.9|40069.4|40029.4|40061.9|40021.9|1
1643219830000|2022-01-26 17:57:10|40064.4|40024.4|40066.9|40026.9|40066.9|40026.9|40061.9|40021.9|5
1643219840000|2022-01-26 17:57:20|40074.4|40034.4|40074.4|40034.4|40076.9|40036.9|40074.4|40034.4|2
1643219850000|2022-01-26 17:57:30|40071.9|40031.9|40064.4|40024.4|40074.4|40034.4|40061.9|40021.9|0
1643219860000|2022-01-26 17:57:40|40069.4|40029.4|40056.9|40016.9|40069.4|40029.4|40054.4|40014.4|2
1643219870000|2022-01-26 17:57:50|40059.4|40019.4|40054.4|40014.4|40061.9|40021.9|40054.4|40014.4|0
1643219880000|2022-01-26 17:58:00|40051.9|40011.9|40054.4|40014.4|40059.4|40019.4|40051.9|40011.9|2
1643219890000|2022-01-26 17:58:10|40056.9|40016.9|40051.9|40011.9|40059.4|40019.4|40051.9|40011.9|2
1643219900000|2022-01-26 17:58:20|40049.4|40009.4|40049.4|40009.4|40054.4|40014.4|40049.4|40009.4|1
1643219910000|2022-01-26 17:58:30|40051.9|40011.9|40051.9|40011.9|40051.9|40011.9|40049.4|40009.4|5
1643219920000|2022-01-26 17:58:40|40041.9|40001.9|40044.4|40004.4|40054.4|40014.4|40041.9|40001.9|42
1643219930000|2022-01-26 17:58:50|40034.4|39994.4|40034.4|39994.4|40039.4|39999.4|40034.4|39994.4|1
1643219940000|2022-01-26 17:59:00|40036.9|39996.9|40039.4|39999.4|40049.4|40009.4|40034.4|39994.4|2
1643219950000|2022-01-26 17:59:10|40041.9|40001.9|40034.4|39994.4|40041.9|40001.9|40034.4|39994.4|4
1643219960000|2022-01-26 17:59:20|40039.4|39999.4|40031.9|39991.9|40039.4|39999.4|40031.9|39991.9|0
1643219970000|2022-01-26 17:59:30|40029.4|39989.4|40041.9|40001.9|40041.9|40001.9|40029.4|39989.4|1
1643219980000|2022-01-26 17:59:40|40039.4|39999.4|40041.9|40001.9|40041.9|40001.9|40036.9|39996.9|1
1643219990000|2022-01-26 17:59:50|40039.4|39999.4|40039.4|39999.4|40039.4|39999.4|40036.9|39996.9|4
1643220000000|2022-01-26 18:00:00|40034.4|39994.4|40036.9|39996.9|40041.9|40001.9|40029.4|39989.4|18
1643220010000|2022-01-26 18:00:10|40034.4|39994.4|40034.4|39994.4|40039.4|39999.4|40029.4|39989.4|1
1643220020000|2022-01-26 18:00:20|40031.9|39991.9|40026.9|39986.9|40031.9|39991.9|40001.9|39961.9|23
1643220030000|2022-01-26 18:00:30|40024.4|39984.4|40021.9|39981.9|40026.9|39986.9|40019.4|39979.4|0
1643220040000|2022-01-26 18:00:40|40016.9|39976.9|40006.9|39966.9|40016.9|39976.9|40006.9|39966.9|2
1643220050000|2022-01-26 18:00:50|40011.9|39971.9|40006.9|39966.9|40011.9|39971.9|40006.9|39966.9|1
1643220060000|2022-01-26 18:01:00|40009.4|39969.4|40011.9|39971.9|40019.4|39979.4|40009.4|39969.4|16
1643220070000|2022-01-26 18:01:10|40009.4|39969.4|39996.9|39956.9|40009.4|39969.4|39996.9|39956.9|2
1643220080000|2022-01-26 18:01:20|40006.9|39966.9|39996.9|39956.9|40006.9|39966.9|39996.9|39956.9|9
1643220090000|2022-01-26 18:01:30|39979.4|39939.4|39984.4|39944.4|39984.4|39944.4|39979.4|39939.4|26
1643220100000|2022-01-26 18:01:40|39994.4|39954.4|39989.4|39949.4|39994.4|39954.4|39989.4|39949.4|6
1643220110000|2022-01-26 18:01:50|39991.9|39951.9|39981.9|39941.9|39991.9|39951.9|39979.4|39939.4|1
1643220120000|2022-01-26 18:02:00|39984.4|39944.4|39984.4|39944.4|39984.4|39944.4|39971.9|39931.9|5
1643220130000|2022-01-26 18:02:10|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39979.4|39939.4|1
1643220140000|2022-01-26 18:02:20|39979.4|39939.4|39981.9|39941.9|39984.4|39944.4|39979.4|39939.4|0
1643220150000|2022-01-26 18:02:30|39989.4|39949.4|39979.4|39939.4|39989.4|39949.4|39971.9|39931.9|9
1643220160000|2022-01-26 18:02:40|39981.9|39941.9|39976.9|39936.9|39981.9|39941.9|39974.4|39934.4|1
1643220170000|2022-01-26 18:02:50|39979.4|39939.4|39981.9|39941.9|39986.9|39946.9|39974.4|39934.4|2
1643220180000|2022-01-26 18:03:00|39986.9|39946.9|39984.4|39944.4|39986.9|39946.9|39979.4|39939.4|1
1643220190000|2022-01-26 18:03:10|39986.9|39946.9|39984.4|39944.4|39986.9|39946.9|39984.4|39944.4|0
1643220200000|2022-01-26 18:03:20|39976.9|39936.9|39976.9|39936.9|39986.9|39946.9|39976.9|39936.9|0
1643220210000|2022-01-26 18:03:30|||||||||3
1643220230000|2022-01-26 18:03:50|39974.4|39934.4|39976.9|39936.9|39976.9|39936.9|39974.4|39934.4|0
1643220240000|2022-01-26 18:04:00|39974.4|39934.4|39971.9|39931.9|39974.4|39934.4|39971.9|39931.9|0
1643220250000|2022-01-26 18:04:10|39966.9|39926.9|39961.9|39921.9|39969.4|39929.4|39961.9|39921.9|2
1643220260000|2022-01-26 18:04:20|39966.9|39926.9|39971.9|39931.9|39971.9|39931.9|39964.4|39924.4|4
1643220270000|2022-01-26 18:04:30|39969.4|39929.4|39969.4|39929.4|39971.9|39931.9|39969.4|39929.4|1
1643220280000|2022-01-26 18:04:40|39971.9|39931.9|39971.9|39931.9|39971.9|39931.9|39969.4|39929.4|0
1643220300000|2022-01-26 18:05:00|39969.4|39929.4|39971.9|39931.9|39971.9|39931.9|39969.4|39929.4|0
1643220310000|2022-01-26 18:05:10|39984.4|39944.4|39986.9|39946.9|39986.9|39946.9|39984.4|39944.4|1
1643220320000|2022-01-26 18:05:20|39991.9|39951.9|39991.9|39951.9|39991.9|39951.9|39989.4|39949.4|2
1643220330000|2022-01-26 18:05:30|39989.4|39949.4|39991.9|39951.9|39994.4|39954.4|39989.4|39949.4|9
1643220340000|2022-01-26 18:05:40|39994.4|39954.4|40014.4|39974.4|40014.4|39974.4|39994.4|39954.4|5
1643220350000|2022-01-26 18:05:50|40021.9|39981.9|40019.4|39979.4|40024.4|39984.4|40019.4|39979.4|4
1643220360000|2022-01-26 18:06:00|40016.9|39976.9|40021.9|39981.9|40021.9|39981.9|40014.4|39974.4|7
1643220370000|2022-01-26 18:06:10|40019.4|39979.4|40019.4|39979.4|40021.9|39981.9|40019.4|39979.4|1
1643220380000|2022-01-26 18:06:20|40016.9|39976.9|40014.4|39974.4|40019.4|39979.4|40014.4|39974.4|8
1643220390000|2022-01-26 18:06:30|40009.4|39969.4|40004.4|39964.4|40009.4|39969.4|40004.4|39964.4|5
1643220400000|2022-01-26 18:06:40|40006.9|39966.9|39996.9|39956.9|40011.9|39971.9|39996.9|39956.9|8
1643220410000|2022-01-26 18:06:50|39991.9|39951.9|39976.9|39936.9|39991.9|39951.9|39976.9|39936.9|1
1643220420000|2022-01-26 18:07:00|39979.4|39939.4|39976.9|39936.9|39979.4|39939.4|39971.9|39931.9|0
1643220430000|2022-01-26 18:07:10|39974.4|39934.4|39971.9|39931.9|39974.4|39934.4|39971.9|39931.9|2
1643220440000|2022-01-26 18:07:20|||||||||3
1643220450000|2022-01-26 18:07:30|39969.4|39929.4|39961.9|39921.9|39969.4|39929.4|39961.9|39921.9|7
1643220460000|2022-01-26 18:07:40|39959.4|39919.4|39961.9|39921.9|39961.9|39921.9|39956.9|39916.9|2
1643220470000|2022-01-26 18:07:50|39959.4|39919.4|39984.4|39944.4|39986.9|39946.9|39946.9|39906.9|29
1643220480000|2022-01-26 18:08:00|39986.9|39946.9|39976.9|39936.9|39986.9|39946.9|39969.4|39929.4|7
1643220490000|2022-01-26 18:08:10|39979.4|39939.4|39961.9|39921.9|39979.4|39939.4|39961.9|39921.9|14
1643220510000|2022-01-26 18:08:30|39969.4|39929.4|39969.4|39929.4|39969.4|39929.4|39969.4|39929.4|1
1643220520000|2022-01-26 18:08:40|39966.9|39926.9|39966.9|39926.9|39969.4|39929.4|39964.4|39924.4|0
1643220530000|2022-01-26 18:08:50|39974.4|39934.4|39976.9|39936.9|39979.4|39939.4|39974.4|39934.4|7
1643220550000|2022-01-26 18:09:10|39979.4|39939.4|39976.9|39936.9|39979.4|39939.4|39976.9|39936.9|3
1643220560000|2022-01-26 18:09:20|39969.4|39929.4|39974.4|39934.4|39974.4|39934.4|39969.4|39929.4|6
1643220570000|2022-01-26 18:09:30|39971.9|39931.9|39984.4|39944.4|39986.9|39946.9|39971.9|39931.9|11
1643220580000|2022-01-26 18:09:40|39979.4|39939.4|39971.9|39931.9|39979.4|39939.4|39971.9|39931.9|4
1643220590000|2022-01-26 18:09:50|39974.4|39934.4|39976.9|39936.9|39976.9|39936.9|39971.9|39931.9|0
1643220600000|2022-01-26 18:10:00|39971.9|39931.9|39971.9|39931.9|39974.4|39934.4|39971.9|39931.9|2
1643220610000|2022-01-26 18:10:10|39976.9|39936.9|39974.4|39934.4|39979.4|39939.4|39974.4|39934.4|0
1643220620000|2022-01-26 18:10:20|39976.9|39936.9|39976.9|39936.9|39976.9|39936.9|39974.4|39934.4|0
1643220630000|2022-01-26 18:10:30|39986.9|39946.9|39974.4|39934.4|39986.9|39946.9|39974.4|39934.4|14
1643220640000|2022-01-26 18:10:40|39976.9|39936.9|40004.4|39964.4|40004.4|39964.4|39976.9|39936.9|3
1643220650000|2022-01-26 18:10:50|40011.9|39971.9|40019.4|39979.4|40019.4|39979.4|40011.9|39971.9|0
1643220660000|2022-01-26 18:11:00|40026.9|39986.9|40024.4|39984.4|40029.4|39989.4|40024.4|39984.4|1
1643220670000|2022-01-26 18:11:10|40026.9|39986.9|40024.4|39984.4|40026.9|39986.9|40024.4|39984.4|0
1643220680000|2022-01-26 18:11:20|40026.9|39986.9|40026.9|39986.9|40026.9|39986.9|40019.4|39979.4|5
1643220690000|2022-01-26 18:11:30|40024.4|39984.4|40014.4|39974.4|40024.4|39984.4|40014.4|39974.4|2
1643220700000|2022-01-26 18:11:40|40019.4|39979.4|40019.4|39979.4|40024.4|39984.4|40014.4|39974.4|1
1643220710000|2022-01-26 18:11:50|||||||||3
1643220720000|2022-01-26 18:12:00|40016.9|39976.9|40016.9|39976.9|40016.9|39976.9|40014.4|39974.4|8
1643220730000|2022-01-26 18:12:10|40014.4|39974.4|39989.4|39949.4|40014.4|39974.4|39986.9|39946.9|10
1643220740000|2022-01-26 18:12:20|39994.4|39954.4|39999.4|39959.4|40001.9|39961.9|39989.4|39949.4|3
1643220760000|2022-01-26 18:12:40|39996.9|39956.9|39989.4|39949.4|39996.9|39956.9|39984.4|39944.4|3
1643220770000|2022-01-26 18:12:50|39986.9|39946.9|39989.4|39949.4|39989.4|39949.4|39986.9|39946.9|1
1643220780000|2022-01-26 18:13:00|39991.9|39951.9|39994.4|39954.4|39996.9|39956.9|39989.4|39949.4|4
1643220790000|2022-01-26 18:13:10|39996.9|39956.9|39984.4|39944.4|39996.9|39956.9|39984.4|39944.4|3
1643220800000|2022-01-26 18:13:20|39979.4|39939.4|39979.4|39939.4|39979.4|39939.4|39976.9|39936.9|1
1643220820000|2022-01-26 18:13:40|39989.4|39949.4|39999.4|39959.4|40004.4|39964.4|39989.4|39949.4|10
1643220840000|2022-01-26 18:14:00|39996.9|39956.9|39999.4|39959.4|40004.4|39964.4|39994.4|39954.4|6
1643220860000|2022-01-26 18:14:20|39996.9|39956.9|39996.9|39956.9|39996.9|39956.9|39996.9|39956.9|0
1643220870000|2022-01-26 18:14:30|||||||||2
1643220880000|2022-01-26 18:14:40|39989.4|39949.4|39986.9|39946.9|39989.4|39949.4|39984.4|39944.4|3
1643220890000|2022-01-26 18:14:50|39991.9|39951.9|39991.9|39951.9|39991.9|39951.9|39991.9|39951.9|2
1643220900000|2022-01-26 18:15:00|39989.4|39949.4|39986.9|39946.9|39989.4|39949.4|39984.4|39944.4|1
1643220910000|2022-01-26 18:15:10|39989.4|39949.4|39989.4|39949.4|39994.4|39954.4|39986.9|39946.9|9
1643220920000|2022-01-26 18:15:20|39986.9|39946.9|39986.9|39946.9|39986.9|39946.9|39986.9|39946.9|0
1643220930000|2022-01-26 18:15:30|39989.4|39949.4|40011.9|39971.9|40014.4|39974.4|39989.4|39949.4|4
1643220940000|2022-01-26 18:15:40|40014.4|39974.4|40021.9|39981.9|40021.9|39981.9|40014.4|39974.4|3
1643220950000|2022-01-26 18:15:50|40019.4|39979.4|40024.4|39984.4|40024.4|39984.4|40016.9|39976.9|6
1643220960000|2022-01-26 18:16:00|40021.9|39981.9|40021.9|39981.9|40021.9|39981.9|40021.9|39981.9|3
1643220970000|2022-01-26 18:16:10|40024.4|39984.4|40041.9|40001.9|40041.9|40001.9|40024.4|39984.4|6
1643220980000|2022-01-26 18:16:20|40039.4|39999.4|40041.9|40001.9|40041.9|40001.9|40039.4|39999.4|3
1643220990000|2022-01-26 18:16:30|40039.4|39999.4|40054.4|40014.4|40056.9|40016.9|40036.9|39996.9|7
1643221000000|2022-01-26 18:16:40|40056.9|40016.9|40049.4|40009.4|40059.4|40019.4|40049.4|40009.4|4
1643221010000|2022-01-26 18:16:50|40029.4|39989.4|40026.9|39986.9|40034.4|39994.4|40024.4|39984.4|18
1643221020000|2022-01-26 18:17:00|40029.4|39989.4|40029.4|39989.4|40029.4|39989.4|40019.4|39979.4|20
1643221030000|2022-01-26 18:17:10|40026.9|39986.9|40026.9|39986.9|40029.4|39989.4|40026.9|39986.9|0
1643221040000|2022-01-26 18:17:20|40024.4|39984.4|40024.4|39984.4|40024.4|39984.4|40021.9|39981.9|1
1643221050000|2022-01-26 18:17:30|40026.9|39986.9|40019.4|39979.4|40031.9|39991.9|40019.4|39979.4|5
1643221060000|2022-01-26 18:17:40|40031.9|39991.9|40034.4|39994.4|40039.4|39999.4|40031.9|39991.9|5
1643221070000|2022-01-26 18:17:50|40031.9|39991.9|40041.9|40001.9|40046.9|40006.9|40026.9|39986.9|5
1643221080000|2022-01-26 18:18:00|40036.9|39996.9|40034.4|39994.4|40041.9|40001.9|40034.4|39994.4|0
1643221090000|2022-01-26 18:18:10|40029.4|39989.4|40029.4|39989.4|40029.4|39989.4|40029.4|39989.4|3
1643221100000|2022-01-26 18:18:20|40034.4|39994.4|40034.4|39994.4|40034.4|39994.4|40031.9|39991.9|0
1643221110000|2022-01-26 18:18:30|40036.9|39996.9|40024.4|39984.4|40039.4|39999.4|40024.4|39984.4|2
1643221120000|2022-01-26 18:18:40|40016.9|39976.9|40006.9|39966.9|40016.9|39976.9|40001.9|39961.9|16
1643221130000|2022-01-26 18:18:50|40004.4|39964.4|39996.9|39956.9|40006.9|39966.9|39996.9|39956.9|4
1643221140000|2022-01-26 18:19:00|39999.4|39959.4|40009.4|39969.4|40009.4|39969.4|39996.9|39956.9|5
1643221150000|2022-01-26 18:19:10|40004.4|39964.4|40001.9|39961.9|40006.9|39966.9|39996.9|39956.9|5
1643221160000|2022-01-26 18:19:20|40004.4|39964.4|40001.9|39961.9|40006.9|39966.9|39999.4|39959.4|6
1643221170000|2022-01-26 18:19:30|40004.4|39964.4|40014.4|39974.4|40014.4|39974.4|39999.4|39959.4|5
1643221180000|2022-01-26 18:19:40|40016.9|39976.9|40009.4|39969.4|40016.9|39976.9|40009.4|39969.4|7
1643221190000|2022-01-26 18:19:50|40004.4|39964.4|40014.4|39974.4|40014.4|39974.4|40004.4|39964.4|2
1643221200000|2022-01-26 18:20:00|40009.4|39969.4|39999.4|39959.4|40009.4|39969.4|39999.4|39959.4|7
1643221210000|2022-01-26 18:20:10|39994.4|39954.4|39999.4|39959.4|40001.9|39961.9|39994.4|39954.4|0
1643221220000|2022-01-26 18:20:20|40001.9|39961.9|40004.4|39964.4|40006.9|39966.9|40001.9|39961.9|5
1643221230000|2022-01-26 18:20:30|40001.9|39961.9|39999.4|39959.4|40001.9|39961.9|39996.9|39956.9|4
1643221240000|2022-01-26 18:20:40|39991.9|39951.9|39991.9|39951.9|39991.9|39951.9|39991.9|39951.9|2
1643221260000|2022-01-26 18:21:00|39994.4|39954.4|40001.9|39961.9|40004.4|39964.4|39994.4|39954.4|0
1643221280000|2022-01-26 18:21:20|39999.4|39959.4|40001.9|39961.9|40001.9|39961.9|39991.9|39951.9|10
1643221290000|2022-01-26 18:21:30|39999.4|39959.4|40006.9|39966.9|40006.9|39966.9|39999.4|39959.4|1
1643221300000|2022-01-26 18:21:40|40014.4|39974.4|40016.9|39976.9|40016.9|39976.9|40014.4|39974.4|1
1643221310000|2022-01-26 18:21:50|40014.4|39974.4|40009.4|39969.4|40014.4|39974.4|40009.4|39969.4|2
1643221320000|2022-01-26 18:22:00|40011.9|39971.9|40011.9|39971.9|40016.9|39976.9|40011.9|39971.9|4
1643221350000|2022-01-26 18:22:30|40009.4|39969.4|39999.4|39959.4|40011.9|39971.9|39996.9|39956.9|8
1643221360000|2022-01-26 18:22:40|39996.9|39956.9|39991.9|39951.9|39996.9|39956.9|39989.4|39949.4|7
1643221370000|2022-01-26 18:22:50|39989.4|39949.4|40001.9|39961.9|40004.4|39964.4|39989.4|39949.4|4
1643221380000|2022-01-26 18:23:00|40006.9|39966.9|40001.9|39961.9|40009.4|39969.4|40001.9|39961.9|1
1643221390000|2022-01-26 18:23:10|40004.4|39964.4|39969.4|39929.4|40006.9|39966.9|39969.4|39929.4|47
1643221400000|2022-01-26 18:23:20|39966.9|39926.9|39939.5|39899.5|39966.9|39926.9|39936.9|39896.9|26
1643221410000|2022-01-26 18:23:30|39936.9|39896.9|39976.9|39936.9|39986.9|39946.9|39936.9|39896.9|13
1643221420000|2022-01-26 18:23:40|39981.9|39941.9|39981.9|39941.9|39989.4|39949.4|39979.4|39939.4|5
1643221430000|2022-01-26 18:23:50|39984.4|39944.4|39986.9|39946.9|39986.9|39946.9|39981.9|39941.9|5
1643221440000|2022-01-26 18:24:00|39984.4|39944.4|39986.9|39946.9|39991.9|39951.9|39984.4|39944.4|3
1643221450000|2022-01-26 18:24:10|39991.9|39951.9|39989.4|39949.4|39991.9|39951.9|39986.9|39946.9|1
1643221460000|2022-01-26 18:24:20|39986.9|39946.9|39974.4|39934.4|39986.9|39946.9|39974.4|39934.4|4
1643221470000|2022-01-26 18:24:30|39971.9|39931.9|39974.4|39934.4|39979.4|39939.4|39971.9|39931.9|7
1643221490000|2022-01-26 18:24:50|39976.9|39936.9|39974.4|39934.4|39986.9|39946.9|39974.4|39934.4|19
1643221500000|2022-01-26 18:25:00|39976.9|39936.9|39981.9|39941.9|39981.9|39941.9|39976.9|39936.9|0
1643221510000|2022-01-26 18:25:10|39979.4|39939.4|39981.9|39941.9|39984.4|39944.4|39979.4|39939.4|4
1643221520000|2022-01-26 18:25:20|39984.4|39944.4|39991.9|39951.9|39991.9|39951.9|39984.4|39944.4|15
1643221530000|2022-01-26 18:25:30|39989.4|39949.4|39991.9|39951.9|39991.9|39951.9|39989.4|39949.4|7
1643221540000|2022-01-26 18:25:40|39989.4|39949.4|39991.9|39951.9|39991.9|39951.9|39989.4|39949.4|0
1643221560000|2022-01-26 18:26:00|39984.5|39944.5|39964.4|39924.4|39984.5|39944.5|39961.9|39921.9|14
1643221570000|2022-01-26 18:26:10|39966.9|39926.9|39966.9|39926.9|39969.5|39929.5|39961.9|39921.9|2
1643221580000|2022-01-26 18:26:20|39964.4|39924.4|39951.9|39911.9|39964.4|39924.4|39951.9|39911.9|17
1643221590000|2022-01-26 18:26:30|39946.9|39906.9|39949.5|39909.5|39949.5|39909.5|39944.4|39904.4|8
1643221600000|2022-01-26 18:26:40|39951.9|39911.9|39949.5|39909.5|39951.9|39911.9|39949.4|39909.4|0
1643221610000|2022-01-26 18:26:50|39946.9|39906.9|39951.9|39911.9|39951.9|39911.9|39946.9|39906.9|0
1643221620000|2022-01-26 18:27:00|39954.5|39914.5|39946.9|39906.9|39956.9|39916.9|39946.9|39906.9|17
1643221630000|2022-01-26 18:27:10|39944.4|39904.4|39949.5|39909.5|39949.5|39909.5|39941.9|39901.9|1
1643221640000|2022-01-26 18:27:20|39946.9|39906.9|39939.4|39899.4|39949.5|39909.5|39939.4|39899.4|3
1643221650000|2022-01-26 18:27:30|||||||||5
1643221660000|2022-01-26 18:27:40|39956.9|39916.9|39956.9|39916.9|39971.9|39931.9|39954.4|39914.4|18
1643221670000|2022-01-26 18:27:50|39959.4|39919.4|39951.9|39911.9|39961.9|39921.9|39951.9|39911.9|2
1643221680000|2022-01-26 18:28:00|39954.5|39914.5|39976.9|39936.9|39976.9|39936.9|39951.9|39911.9|14
1643221690000|2022-01-26 18:28:10|39979.4|39939.4|39971.9|39931.9|39979.4|39939.4|39971.9|39931.9|1
1643221700000|2022-01-26 18:28:20|39974.5|39934.5|39966.9|39926.9|39976.9|39936.9|39964.4|39924.4|8
1643221710000|2022-01-26 18:28:30|39969.5|39929.5|39961.9|39921.9|39969.5|39929.5|39961.9|39921.9|1
1643221720000|2022-01-26 18:28:40|39949.4|39909.4|39936.9|39896.9|39951.9|39911.9|39934.5|39894.5|5
1643221730000|2022-01-26 18:28:50|39939.4|39899.4|39944.4|39904.4|39944.4|39904.4|39939.4|39899.4|2
1643221740000|2022-01-26 18:29:00|39941.9|39901.9|39931.9|39891.9|39944.4|39904.4|39931.9|39891.9|25
1643221750000|2022-01-26 18:29:10|39934.5|39894.5|39944.4|39904.4|39949.5|39909.5|39934.5|39894.5|3
1643221760000|2022-01-26 18:29:20|39946.9|39906.9|39944.4|39904.4|39949.5|39909.5|39941.9|39901.9|3
1643221770000|2022-01-26 18:29:30|39946.9|39906.9|39946.9|39906.9|39946.9|39906.9|39941.9|39901.9|3
1643221780000|2022-01-26 18:29:40|39944.4|39904.4|39944.4|39904.4|39951.9|39911.9|39944.4|39904.4|1
1643221790000|2022-01-26 18:29:50|39944.5|39904.5|39961.9|39921.9|39966.9|39926.9|39944.4|39904.4|12
1643221800000|2022-01-26 18:30:00|39966.9|39926.9|39947|39907|39969.4|39929.4|39941.9|39901.9|15
1643221810000|2022-01-26 18:30:10|39944.5|39904.5|39949.5|39909.5|39954.5|39914.5|39944.5|39904.5|0
1643221820000|2022-01-26 18:30:20|39954.5|39914.5|39944.5|39904.5|39954.5|39914.5|39944.5|39904.5|21
1643221830000|2022-01-26 18:30:30|39946.9|39906.9|39949.5|39909.5|39949.5|39909.5|39944.5|39904.5|7
1643221840000|2022-01-26 18:30:40|39951.9|39911.9|39944.5|39904.5|39951.9|39911.9|39944.5|39904.5|2
1643221850000|2022-01-26 18:30:50|39949.5|39909.5|39949.5|39909.5|39949.5|39909.5|39949.5|39909.5|1
1643221860000|2022-01-26 18:31:00|39944.5|39904.5|39957|39917|39957|39917|39944.5|39904.5|20
1643221870000|2022-01-26 18:31:10|39989.5|39949.5|39977|39937|39989.5|39949.5|39974.5|39934.5|6
1643221880000|2022-01-26 18:31:20|39974.5|39934.5|39977|39937|39977|39937|39972|39932|2
1643221890000|2022-01-26 18:31:30|39972|39932|39982|39942|39982|39942|39972|39932|4
1643221900000|2022-01-26 18:31:40|39979.5|39939.5|39982|39942|39982|39942|39977|39937|1
1643221910000|2022-01-26 18:31:50|39977|39937|39967|39927|39979.5|39939.5|39964.5|39924.5|5
1643221920000|2022-01-26 18:32:00|39962|39922|39967|39927|39967|39927|39962|39922|11
1643221930000|2022-01-26 18:32:10|39969.5|39929.5|39977|39937|39977|39937|39969.5|39929.5|6
1643221940000|2022-01-26 18:32:20|39979.5|39939.5|39997|39957|39997|39957|39979.5|39939.5|6
1643221950000|2022-01-26 18:32:30|39994.5|39954.5|40009.5|39969.5|40014.5|39974.5|39987|39947|15
1643221960000|2022-01-26 18:32:40|40007|39967|39997|39957|40009.5|39969.5|39997|39957|6
1643221970000|2022-01-26 18:32:50|39994.5|39954.5|39992|39952|39997|39957|39987|39947|21
1643221980000|2022-01-26 18:33:00|39989.5|39949.5|39987|39947|39989.5|39949.5|39982|39942|4
1643221990000|2022-01-26 18:33:10|39982|39942|39992|39952|39992|39952|39982|39942|4
1643222000000|2022-01-26 18:33:20|40014.5|39974.5|40017|39977|40017|39977|40014.5|39974.5|12
1643222010000|2022-01-26 18:33:30|40027|39987|40034.5|39994.5|40034.5|39994.5|40027|39987|18
1643222020000|2022-01-26 18:33:40|40037|39997|40034.5|39994.5|40044.5|40004.5|40034.5|39994.5|7
1643222030000|2022-01-26 18:33:50|40037|39997|40037|39997|40037|39997|40032|39992|3
1643222040000|2022-01-26 18:34:00|40042|40002|40042|40002|40042|40002|40037|39997|3
1643222050000|2022-01-26 18:34:10|40044.5|40004.5|40034.5|39994.5|40044.5|40004.5|40034.5|39994.5|22
1643222060000|2022-01-26 18:34:20|||||||||5
1643222070000|2022-01-26 18:34:30|40039.5|39999.5|40014.5|39974.5|40039.5|39999.5|40012|39972|6
1643222080000|2022-01-26 18:34:40|40017|39977|40034.4|39994.4|40034.4|39994.4|40017|39977|2
1643222090000|2022-01-26 18:34:50|40032|39992|40027|39987|40032|39992|40027|39987|1
1643222100000|2022-01-26 18:35:00|40029.4|39989.4|40027|39987|40029.4|39989.4|40027|39987|0
1643222110000|2022-01-26 18:35:10|40032|39992|40027|39987|40032|39992|40027|39987|1
1643222120000|2022-01-26 18:35:20|40032|39992|40024.4|39984.4|40032|39992|40024.4|39984.4|4
1643222130000|2022-01-26 18:35:30|40027|39987|40029.4|39989.4|40029.4|39989.4|40027|39987|24
1643222140000|2022-01-26 18:35:40|||||||||2
1643222150000|2022-01-26 18:35:50|40034.4|39994.4|40029.4|39989.4|40034.4|39994.4|40029.4|39989.4|1
1643222160000|2022-01-26 18:36:00|40031.9|39991.9|40037|39997|40037|39997|40031.9|39991.9|1
1643222180000|2022-01-26 18:36:20|40039.4|39999.4|40039.4|39999.4|40039.4|39999.4|40039.4|39999.4|2
1643222190000|2022-01-26 18:36:30|40037|39997|40007|39967|40037|39997|39997|39957|13
1643222200000|2022-01-26 18:36:40|40004.5|39964.5|40002|39962|40007|39967|40002|39962|9
1643222210000|2022-01-26 18:36:50|40007|39967|40002|39962|40007|39967|40002|39962|3
1643222220000|2022-01-26 18:37:00|40004.5|39964.5|40007|39967|40007|39967|40002|39962|2
1643222230000|2022-01-26 18:37:10|40004.5|39964.5|40007|39967|40012|39972|40002|39962|3
1643222240000|2022-01-26 18:37:20|40009.4|39969.4|40004.5|39964.5|40009.4|39969.4|39989.4|39949.4|18
1643222250000|2022-01-26 18:37:30|39999.5|39959.5|39997|39957|39999.5|39959.5|39997|39957|1
1643222260000|2022-01-26 18:37:40|39992|39952|39992|39952|39997|39957|39992|39952|1
1643222270000|2022-01-26 18:37:50|39994.5|39954.5|39994.5|39954.5|39997|39957|39992|39952|0
1643222280000|2022-01-26 18:38:00|39992|39952|40002|39962|40002|39962|39989.5|39949.5|20
1643222290000|2022-01-26 18:38:10|39999.5|39959.5|40002|39962|40002|39962|39997|39957|0
1643222300000|2022-01-26 18:38:20|39999.5|39959.5|39997|39957|39999.5|39959.5|39997|39957|0
1643222310000|2022-01-26 18:38:30|40002|39962|39997|39957|40002|39962|39997|39957|3
1643222320000|2022-01-26 18:38:40|39999.5|39959.5|39997|39957|39999.5|39959.5|39997|39957|1
1643222330000|2022-01-26 18:38:50|39992|39952|39992|39952|39992|39952|39992|39952|2
1643222340000|2022-01-26 18:39:00|||||||||3
1643222350000|2022-01-26 18:39:10|39997|39957|39984.5|39944.5|39997|39957|39984.5|39944.5|5
1643222360000|2022-01-26 18:39:20|39987|39947|39989.5|39949.5|39989.5|39949.5|39982|39942|25
1643222370000|2022-01-26 18:39:30|39984.5|39944.5|39989.5|39949.5|39989.5|39949.5|39984.5|39944.5|3
1643222380000|2022-01-26 18:39:40|||||||||6
1643222390000|2022-01-26 18:39:50|39984.5|39944.5|39984.5|39944.5|39984.5|39944.5|39984.5|39944.5|3
1643222400000|2022-01-26 18:40:00|39987|39947|39989.5|39949.5|39989.5|39949.5|39979.5|39939.5|8
1643222410000|2022-01-26 18:40:10|39987|39947|39982|39942|39987|39947|39979.5|39939.5|5
1643222420000|2022-01-26 18:40:20|39979.5|39939.5|39989.5|39949.5|39989.5|39949.5|39979.5|39939.5|15
1643222430000|2022-01-26 18:40:30|39997|39957|40009.5|39969.5|40009.5|39969.5|39997|39957|14
1643222440000|2022-01-26 18:40:40|40019.5|39979.5|39994.5|39954.5|40019.5|39979.5|39994.5|39954.5|63
1643222450000|2022-01-26 18:40:50|39992|39952|39979.5|39939.5|39992|39952|39979.5|39939.5|8
1643222460000|2022-01-26 18:41:00|39974.5|39934.5|39972|39932|39974.5|39934.5|39947|39907|37
1643222470000|2022-01-26 18:41:10|39974.5|39934.5|39964.5|39924.5|39977|39937|39962|39922|9
1643222480000|2022-01-26 18:41:20|39962|39922|39962|39922|39962|39922|39952|39912|13
1643222490000|2022-01-26 18:41:30|39954.5|39914.5|39962|39922|39962|39922|39952|39912|29
1643222500000|2022-01-26 18:41:40|39959.5|39919.5|39957|39917|39959.5|39919.5|39944.5|39904.5|5
1643222510000|2022-01-26 18:41:50|39959.5|39919.5|39972|39932|39972|39932|39957|39917|30
1643222520000|2022-01-26 18:42:00|39969.5|39929.5|39962.1|39922.1|39972|39932|39959.5|39919.5|13
1643222530000|2022-01-26 18:42:10|39959.6|39919.6|39932.1|39892.1|39959.6|39919.6|39929.6|39889.6|31
1643222540000|2022-01-26 18:42:20|39934.5|39894.5|39924.5|39884.5|39939.6|39899.6|39924.5|39884.5|5
1643222550000|2022-01-26 18:42:30|39927.1|39887.1|39929.5|39889.5|39929.5|39889.5|39927.1|39887.1|3
1643222570000|2022-01-26 18:42:50|39937.1|39897.1|39939.5|39899.5|39939.5|39899.5|39937.1|39897.1|24
1643222580000|2022-01-26 18:43:00|39947.1|39907.1|39887.1|39847.1|39947.1|39907.1|39887.1|39847.1|21
1643222590000|2022-01-26 18:43:10|39892.1|39852.1|39902.1|39862.1|39902.1|39862.1|39887.1|39847.1|5
1643222600000|2022-01-26 18:43:20|39897.1|39857.1|39897.1|39857.1|39897.1|39857.1|39897.1|39857.1|0
1643222610000|2022-01-26 18:43:30|39902.1|39862.1|39902.1|39862.1|39904.6|39864.6|39897.1|39857.1|84
1643222620000|2022-01-26 18:43:40|39899.6|39859.6|39902|39862|39907.1|39867.1|39899.6|39859.6|13
1643222630000|2022-01-26 18:43:50|39889.5|39849.5|39889.5|39849.5|39892.1|39852.1|39887.1|39847.1|14
1643222640000|2022-01-26 18:44:00|39887.1|39847.1|39897.1|39857.1|39897.1|39857.1|39887.1|39847.1|15
1643222650000|2022-01-26 18:44:10|39899.6|39859.6|39889.5|39849.5|39902.1|39862.1|39889.5|39849.5|6
1643222660000|2022-01-26 18:44:20|39887.1|39847.1|39887.1|39847.1|39889.5|39849.5|39884.5|39844.5|0
1643222670000|2022-01-26 18:44:30|39889.5|39849.5|39894.5|39854.5|39894.5|39854.5|39887.1|39847.1|2
1643222680000|2022-01-26 18:44:40|39879.5|39839.5|39889.5|39849.5|39889.5|39849.5|39879.5|39839.5|6
1643222690000|2022-01-26 18:44:50|39894.5|39854.5|39889.5|39849.5|39894.5|39854.5|39887.1|39847.1|2
1643222700000|2022-01-26 18:45:00|39894.5|39854.5|39877.1|39837.1|39894.5|39854.5|39874.5|39834.5|14
1643222710000|2022-01-26 18:45:10|39879.6|39839.6|39887.1|39847.1|39887.1|39847.1|39877.1|39837.1|2
1643222720000|2022-01-26 18:45:20|39892.1|39852.1|39889.5|39849.5|39892.1|39852.1|39884.5|39844.5|5
1643222730000|2022-01-26 18:45:30|39892.1|39852.1|39897.1|39857.1|39902.1|39862.1|39884.5|39844.5|4
1643222740000|2022-01-26 18:45:40|39894.5|39854.5|39887.1|39847.1|39897.1|39857.1|39887.1|39847.1|4
1643222750000|2022-01-26 18:45:50|39877.1|39837.1|39879.5|39839.5|39882.1|39842.1|39877.1|39837.1|5
1643222760000|2022-01-26 18:46:00|39882.1|39842.1|39887.1|39847.1|39887.1|39847.1|39882.1|39842.1|5
1643222770000|2022-01-26 18:46:10|39892.1|39852.1|39874.5|39834.5|39892.1|39852.1|39874.5|39834.5|9
1643222780000|2022-01-26 18:46:20|39877.1|39837.1|39889.5|39849.5|39889.5|39849.5|39877.1|39837.1|8
1643222790000|2022-01-26 18:46:30|39887.1|39847.1|39874.5|39834.5|39887.1|39847.1|39874.5|39834.5|5
1643222800000|2022-01-26 18:46:40|39877.1|39837.1|39882.1|39842.1|39884.5|39844.5|39877.1|39837.1|30
1643222810000|2022-01-26 18:46:50|39879.5|39839.5|39884.6|39844.6|39884.6|39844.6|39879.5|39839.5|4
1643222820000|2022-01-26 18:47:00|39887|39847|39889.6|39849.6|39889.6|39849.6|39887|39847|6
1643222830000|2022-01-26 18:47:10|39887|39847|39887|39847|39889.6|39849.6|39884.5|39844.5|10
1643222840000|2022-01-26 18:47:20|39914.5|39874.5|39919.5|39879.5|39922|39882|39914.5|39874.5|4
1643222850000|2022-01-26 18:47:30|39914.5|39874.5|39919.5|39879.5|39919.5|39879.5|39914.5|39874.5|1
1643222860000|2022-01-26 18:47:40|39927|39887|39909.5|39869.5|39929.5|39889.5|39907|39867|13
1643222870000|2022-01-26 18:47:50|39917|39877|39919.5|39879.5|39919.5|39879.5|39909.5|39869.5|4
1643222880000|2022-01-26 18:48:00|39932|39892|39937|39897|39937|39897|39932|39892|3
1643222890000|2022-01-26 18:48:10|39929.5|39889.5|39929.5|39889.5|39934.5|39894.5|39924.5|39884.5|7
1643222900000|2022-01-26 18:48:20|39927|39887|39934.5|39894.5|39934.5|39894.5|39927|39887|4
1643222910000|2022-01-26 18:48:30|39927|39887|39927|39887|39929.5|39889.5|39927|39887|4
1643222920000|2022-01-26 18:48:40|39929.5|39889.5|39929.5|39889.5|39929.5|39889.5|39929.5|39889.5|4
1643222930000|2022-01-26 18:48:50|39932|39892|39929.5|39889.5|39934.5|39894.5|39929.5|39889.5|1
1643222940000|2022-01-26 18:49:00|39934.5|39894.5|39927|39887|39937|39897|39927|39887|17
1643222950000|2022-01-26 18:49:10|39924.5|39884.5|39927|39887|39927|39887|39919.5|39879.5|3
1643222960000|2022-01-26 18:49:20|39919.5|39879.5|39919.5|39879.5|39919.5|39879.5|39917|39877|3
1643222970000|2022-01-26 18:49:30|39924.5|39884.5|39919.5|39879.5|39924.5|39884.5|39919.5|39879.5|1
1643222990000|2022-01-26 18:49:50|39927|39887|39919.5|39879.5|39932|39892|39919.5|39879.5|5
1643223000000|2022-01-26 18:50:00|39924.5|39884.5|39919.5|39879.5|39927|39887|39919.5|39879.5|6
1643223010000|2022-01-26 18:50:10|39914.5|39874.5|39927|39887|39927|39887|39912|39872|7
1643223020000|2022-01-26 18:50:20|39937|39897|39929.5|39889.5|39959.5|39919.5|39929.5|39889.5|10
1643223030000|2022-01-26 18:50:30|39932|39892|39927|39887|39934.5|39894.5|39927|39887|6
1643223040000|2022-01-26 18:50:40|39919.5|39879.5|39912|39872|39922|39882|39912|39872|2
1643223050000|2022-01-26 18:50:50|39914.5|39874.5|39909.6|39869.6|39914.5|39874.5|39909.6|39869.6|18
1643223060000|2022-01-26 18:51:00|39907|39867|39912|39872|39917|39877|39904.6|39864.6|8
1643223070000|2022-01-26 18:51:10|39914.6|39874.6|39914.6|39874.6|39917|39877|39909.5|39869.5|4
1643223080000|2022-01-26 18:51:20|39904.5|39864.5|39899.5|39859.5|39904.5|39864.5|39894.5|39854.5|4
1643223090000|2022-01-26 18:51:30|39894.5|39854.5|39899.5|39859.5|39899.5|39859.5|39894.5|39854.5|1
1643223110000|2022-01-26 18:51:50|39897|39857|39877|39837|39899.5|39859.5|39877|39837|21
1643223120000|2022-01-26 18:52:00|39879.5|39839.5|39887|39847|39887|39847|39877|39837|12
1643223130000|2022-01-26 18:52:10|||||||||1
1643223140000|2022-01-26 18:52:20|||||||||11
1643223150000|2022-01-26 18:52:30|39889.6|39849.6|39889.6|39849.6|39889.6|39849.6|39884.6|39844.6|73
1643223160000|2022-01-26 18:52:40|39887|39847|39879.5|39839.5|39889.6|39849.6|39877|39837|23
1643223170000|2022-01-26 18:52:50|39877|39837|39877|39837|39879.5|39839.5|39877|39837|10
1643223180000|2022-01-26 18:53:00|39887|39847|39887|39847|39887|39847|39882|39842|8
1643223190000|2022-01-26 18:53:10|39882|39842|39877|39837|39882|39842|39874.5|39834.5|4
1643223200000|2022-01-26 18:53:20|39879.5|39839.5|39887|39847|39887|39847|39879.5|39839.5|3
1643223210000|2022-01-26 18:53:30|||||||||1
1643223220000|2022-01-26 18:53:40|39889.6|39849.6|39884.6|39844.6|39889.6|39849.6|39879.6|39839.6|13
1643223230000|2022-01-26 18:53:50|39887|39847|39887|39847|39889.6|39849.6|39887|39847|1
1643223240000|2022-01-26 18:54:00|39889.6|39849.6|39877|39837|39889.6|39849.6|39877|39837|7
1643223250000|2022-01-26 18:54:10|39879.6|39839.6|39884.6|39844.6|39884.6|39844.6|39879.6|39839.6|14
1643223260000|2022-01-26 18:54:20|||||||||4
1643223270000|2022-01-26 18:54:30|39889.6|39849.6|39884.6|39844.6|39889.6|39849.6|39879.6|39839.6|15
1643223280000|2022-01-26 18:54:40|39879.6|39839.6|39884.6|39844.6|39884.6|39844.6|39879.6|39839.6|1
1643223290000|2022-01-26 18:54:50|39889.6|39849.6|39922|39882|39922|39882|39889.6|39849.6|9
1643223300000|2022-01-26 18:55:00|39927|39887|39929.5|39889.5|39932|39892|39927|39887|6
1643223310000|2022-01-26 18:55:10|39932|39892|39927|39887|39934.5|39894.5|39927|39887|1
1643223320000|2022-01-26 18:55:20|||||||||1
1643223330000|2022-01-26 18:55:30|39929.5|39889.5|39929.5|39889.5|39932|39892|39929.5|39889.5|1
1643223340000|2022-01-26 18:55:40|39937|39897|39934.6|39894.6|39937|39897|39934.6|39894.6|3
1643223350000|2022-01-26 18:55:50|39922|39882|39922|39882|39922|39882|39922|39882|30
1643223360000|2022-01-26 18:56:00|39924.6|39884.6|39922|39882|39924.6|39884.6|39922|39882|3
1643223370000|2022-01-26 18:56:10|39924.6|39884.6|39937|39897|39937|39897|39922|39882|6
1643223380000|2022-01-26 18:56:20|39934.6|39894.6|39944.6|39904.6|39944.6|39904.6|39934.6|39894.6|1
1643223390000|2022-01-26 18:56:30|39947.1|39907.1|39944.6|39904.6|39947.1|39907.1|39944.6|39904.6|0
1643223400000|2022-01-26 18:56:40|39949.6|39909.6|39949.6|39909.6|39949.6|39909.6|39947|39907|0
1643223410000|2022-01-26 18:56:50|39944.6|39904.6|39944.6|39904.6|39944.6|39904.6|39937|39897|5
1643223420000|2022-01-26 18:57:00|||||||||108
1643223430000|2022-01-26 18:57:10|39942|39902|39944.6|39904.6|39944.6|39904.6|39942|39902|87
1643223440000|2022-01-26 18:57:20|||||||||9
1643223450000|2022-01-26 18:57:30|39949.6|39909.6|39944.6|39904.6|39949.6|39909.6|39944.6|39904.6|0
1643223460000|2022-01-26 18:57:40|39947.1|39907.1|39952.1|39912.1|39954.6|39914.6|39944.6|39904.6|2
1643223470000|2022-01-26 18:57:50|39957.1|39917.1|39944.6|39904.6|39962.1|39922.1|39944.6|39904.6|9
1643223480000|2022-01-26 18:58:00|39942.1|39902.1|39937.1|39897.1|39952.1|39912.1|39932.1|39892.1|7
1643223490000|2022-01-26 18:58:10|39934.6|39894.6|39937.1|39897.1|39937.1|39897.1|39934.6|39894.6|0
1643223500000|2022-01-26 18:58:20|39939.6|39899.6|39942.1|39902.1|39942.1|39902.1|39937.1|39897.1|0
1643223510000|2022-01-26 18:58:30|39947.1|39907.1|39949.5|39909.5|39949.6|39909.6|39944.6|39904.6|127
1643223520000|2022-01-26 18:58:40|39954.6|39914.6|39954.6|39914.6|39954.6|39914.6|39954.6|39914.6|0
1643223540000|2022-01-26 18:59:00|39952|39912|39952|39912|39952|39912|39952|39912|1
1643223550000|2022-01-26 18:59:10|39954.5|39914.5|39954.5|39914.5|39954.5|39914.5|39954.5|39914.5|4
1643223560000|2022-01-26 18:59:20|39957|39917|39954.6|39914.6|39957|39917|39952|39912|2
1643223580000|2022-01-26 18:59:40|39957|39917|39954.6|39914.6|39957|39917|39949.6|39909.6|2
1643223590000|2022-01-26 18:59:50|39952|39912|39954.6|39914.6|39954.6|39914.6|39952|39912|0
1643223600000|2022-01-26 19:00:00|39952|39912|39949.5|39909.5|39957|39917|39949.5|39909.5|11
1643223610000|2022-01-26 19:00:10|39952|39912|39952|39912|39954.5|39914.5|39952|39912|5
1643223620000|2022-01-26 19:00:20|39954.5|39914.5|39974.6|39934.6|39974.6|39934.6|39952|39912|31
1643223630000|2022-01-26 19:00:30|39977|39937|39992|39952|39992|39952|39972|39932|8
1643223640000|2022-01-26 19:00:40|39999.5|39959.5|39999.5|39959.5|40002|39962|39999.5|39959.5|7
1643223650000|2022-01-26 19:00:50|39997|39957|39989.5|39949.5|39997|39957|39989.5|39949.5|6
1643223660000|2022-01-26 19:01:00|39994.6|39954.6|40009.5|39969.5|40012|39972|39994.6|39954.6|10
1643223670000|2022-01-26 19:01:10|40014.6|39974.6|40019.5|39979.5|40019.5|39979.5|40009.5|39969.5|5
1643223680000|2022-01-26 19:01:20|40027|39987|40022|39982|40027|39987|40019.5|39979.5|1
1643223690000|2022-01-26 19:01:30|40019.5|39979.5|40019.5|39979.5|40019.5|39979.5|40009.5|39969.5|10
1643223700000|2022-01-26 19:01:40|40054.6|40014.6|40059.5|40019.5|40062|40022|40054.6|40014.6|31
1643223710000|2022-01-26 19:01:50|40057|40017|40054.6|40014.6|40062|40022|40052|40012|9
1643223720000|2022-01-26 19:02:00|40059.5|40019.5|40112.1|40072.1|40119.6|40079.6|40059.5|40019.5|43
1643223730000|2022-01-26 19:02:10|40107|40067|40129.6|40089.6|40129.6|40089.6|40107|40067|17
1643223740000|2022-01-26 19:02:20|40127|40087|40104.6|40064.6|40129.6|40089.6|40099.6|40059.6|12
1643223750000|2022-01-26 19:02:30|40099.6|40059.6|40109.6|40069.6|40109.6|40069.6|40094.6|40054.6|20
1643223760000|2022-01-26 19:02:40|40094.5|40054.5|40104.6|40064.6|40107|40067|40094.5|40054.5|8
1643223770000|2022-01-26 19:02:50|40102|40062|40094.6|40054.6|40104.6|40064.6|40089.6|40049.6|13
1643223780000|2022-01-26 19:03:00|40092|40052|40097|40057|40097|40057|40089.6|40049.6|16
1643223790000|2022-01-26 19:03:10|40099.5|40059.5|40124.6|40084.6|40124.6|40084.6|40099.5|40059.5|9
1643223800000|2022-01-26 19:03:20|40127|40087|40119.5|40079.5|40127|40087|40097|40057|28
1643223810000|2022-01-26 19:03:30|40117|40077|40107|40067|40117|40077|40104.6|40064.6|5
1643223820000|2022-01-26 19:03:40|40119.5|40079.5|40112|40072|40119.5|40079.5|40109.5|40069.5|9
1643223830000|2022-01-26 19:03:50|40109.5|40069.5|40109.5|40069.5|40114.6|40074.6|40109.5|40069.5|0
1643223840000|2022-01-26 19:04:00|40112|40072|40107|40067|40122|40082|40107|40067|4
1643223850000|2022-01-26 19:04:10|40099.6|40059.6|40124.6|40084.6|40134.6|40094.6|40099.6|40059.6|47
1643223860000|2022-01-26 19:04:20|40122.1|40082.1|40109.6|40069.6|40129.6|40089.6|40109.6|40069.6|12
1643223870000|2022-01-26 19:04:30|40104.6|40064.6|40109.6|40069.6|40109.6|40069.6|40099.5|40059.5|9
1643223880000|2022-01-26 19:04:40|40102|40062|40109.6|40069.6|40109.6|40069.6|40097|40057|5
1643223890000|2022-01-26 19:04:50|40102|40062|40104.6|40064.6|40107|40067|40102|40062|6
1643223900000|2022-01-26 19:05:00|40102|40062|40109.6|40069.6|40109.6|40069.6|40097|40057|14
1643223910000|2022-01-26 19:05:10|40107|40067|40129.5|40089.5|40129.5|40089.5|40107|40067|61
1643223920000|2022-01-26 19:05:20|40127|40087|40174.6|40134.6|40177|40137|40127|40087|19
1643223930000|2022-01-26 19:05:30|40162|40122|40157|40117|40167|40127|40157|40117|15
1643223940000|2022-01-26 19:05:40|40152|40112|40144.6|40104.6|40152|40112|40139.6|40099.6|17
1643223950000|2022-01-26 19:05:50|40139.6|40099.6|40159.6|40119.6|40159.6|40119.6|40139.6|40099.6|8
1643223960000|2022-01-26 19:06:00|40162|40122|40154.6|40114.6|40164.6|40124.6|40147|40107|44
1643223970000|2022-01-26 19:06:10|40157|40117|40144.6|40104.6|40157|40117|40144.6|40104.6|1
1643223980000|2022-01-26 19:06:20|40137|40097|40134.6|40094.6|40139.6|40099.6|40134.6|40094.6|14
1643223990000|2022-01-26 19:06:30|40127|40087|40127|40087|40129.6|40089.6|40124.6|40084.6|6
1643224000000|2022-01-26 19:06:40|40134.6|40094.6|40124.6|40084.6|40134.6|40094.6|40119.5|40079.5|21
1643224010000|2022-01-26 19:06:50|40127|40087|40114.6|40074.6|40127|40087|40109.5|40069.5|3
1643224020000|2022-01-26 19:07:00|40107.1|40067.1|40097|40057|40107.1|40067.1|40094.5|40054.5|5
1643224030000|2022-01-26 19:07:10|40099.6|40059.6|40122|40082|40127|40087|40097|40057|16
1643224040000|2022-01-26 19:07:20|40119.5|40079.5|40104.6|40064.6|40119.5|40079.5|40094.6|40054.6|4
1643224050000|2022-01-26 19:07:30|40102|40062|40117|40077|40127|40087|40099.5|40059.5|6
1643224060000|2022-01-26 19:07:40|40109.5|40069.5|40107|40067|40117|40077|40097|40057|21
1643224070000|2022-01-26 19:07:50|40099.5|40059.5|40114.6|40074.6|40119.6|40079.6|40099.5|40059.5|10
1643224080000|2022-01-26 19:08:00|40117|40077|40107|40067|40117|40077|40107|40067|13
1643224090000|2022-01-26 19:08:10|40114.6|40074.6|40119.6|40079.6|40119.6|40079.6|40104.6|40064.6|9
1643224100000|2022-01-26 19:08:20|40129.6|40089.6|40117|40077|40129.6|40089.6|40117|40077|15
1643224110000|2022-01-26 19:08:30|40114.6|40074.6|40112|40072|40127|40087|40112|40072|5
1643224120000|2022-01-26 19:08:40|40109.5|40069.5|40097|40057|40117|40077|40097|40057|1
1643224130000|2022-01-26 19:08:50|40107|40067|40109.6|40069.6|40109.6|40069.6|40102.1|40062.1|4
1643224140000|2022-01-26 19:09:00|40107|40067|40104.6|40064.6|40107|40067|40094.6|40054.6|20
1643224150000|2022-01-26 19:09:10|40099.5|40059.5|40099.6|40059.6|40102|40062|40094.5|40054.5|0
1643224160000|2022-01-26 19:09:20|40104.6|40064.6|40119.6|40079.6|40119.6|40079.6|40104.6|40064.6|11
1643224170000|2022-01-26 19:09:30|40117|40077|40117|40077|40119.5|40079.5|40114.5|40074.5|7
1643224180000|2022-01-26 19:09:40|40119.5|40079.5|40119.5|40079.5|40119.5|40079.5|40109.5|40069.5|8
1643224190000|2022-01-26 19:09:50|40112|40072|40087|40047|40117|40077|40087|40047|131
1643224200000|2022-01-26 19:10:00|40089.5|40049.5|40087|40047|40094.5|40054.5|40077|40037|4
1643224210000|2022-01-26 19:10:10|40089.5|40049.5|40079.5|40039.5|40094.5|40054.5|40067|40027|11
1643224220000|2022-01-26 19:10:20|40082|40042|40084.5|40044.5|40087|40047|40077|40037|7
1643224230000|2022-01-26 19:10:30|40077|40037|40064.5|40024.5|40077|40037|40054.5|40014.5|15
1643224240000|2022-01-26 19:10:40|40067|40027|40084.5|40044.5|40084.5|40044.5|40064.5|40024.5|7
1643224250000|2022-01-26 19:10:50|40082.1|40042.1|40062|40022|40082.1|40042.1|40059.5|40019.5|12
1643224260000|2022-01-26 19:11:00|40059.5|40019.5|40047|40007|40059.5|40019.5|40047|40007|6
1643224270000|2022-01-26 19:11:10|40052|40012|40047|40007|40057|40017|40047|40007|10
1643224280000|2022-01-26 19:11:20|40044.5|40004.5|40047|40007|40047|40007|40039.5|39999.5|8
1643224290000|2022-01-26 19:11:30|40039.5|39999.5|40027|39987|40047|40007|40022|39982|32
1643224300000|2022-01-26 19:11:40|40024.5|39984.5|40007|39967|40027|39987|40007|39967|24
1643224310000|2022-01-26 19:11:50|40004.6|39964.6|40002.1|39962.1|40004.6|39964.6|39999.5|39959.5|10
1643224320000|2022-01-26 19:12:00|39999.5|39959.5|40002.1|39962.1|40007.1|39967.1|39999.5|39959.5|62
1643224330000|2022-01-26 19:12:10|40007.1|39967.1|39992.1|39952.1|40007.1|39967.1|39992.1|39952.1|103
1643224340000|2022-01-26 19:12:20|39989.6|39949.6|39969.6|39929.6|39989.6|39949.6|39962.1|39922.1|91
1643224350000|2022-01-26 19:12:30|39972.1|39932.1|39972.1|39932.1|39974.6|39934.6|39972.1|39932.1|5
1643224360000|2022-01-26 19:12:40|39977.1|39937.1|39962.1|39922.1|39979.6|39939.6|39962.1|39922.1|14
1643224370000|2022-01-26 19:12:50|39967.1|39927.1|39964.6|39924.6|39972.1|39932.1|39959.5|39919.5|7
1643224380000|2022-01-26 19:13:00|39962.1|39922.1|39979.6|39939.6|39979.6|39939.6|39962.1|39922.1|23
1643224390000|2022-01-26 19:13:10|39982.1|39942.1|39992.1|39952.1|39997.1|39957.1|39982.1|39942.1|12
1643224400000|2022-01-26 19:13:20|39997.1|39957.1|39999.5|39959.5|40004.5|39964.5|39992.1|39952.1|14
1643224410000|2022-01-26 19:13:30|40002.1|39962.1|40024.5|39984.5|40027.1|39987.1|39999.5|39959.5|27
1643224420000|2022-01-26 19:13:40|40022.1|39982.1|39999.5|39959.5|40022.1|39982.1|39999.5|39959.5|77
1643224430000|2022-01-26 19:13:50|40009.5|39969.5|40012.1|39972.1|40012.1|39972.1|40007.1|39967.1|69
1643224440000|2022-01-26 19:14:00|40029.5|39989.5|40032.1|39992.1|40062.1|40022.1|40029.5|39989.5|158
1643224450000|2022-01-26 19:14:10|40037.1|39997.1|40032.1|39992.1|40042.1|40002.1|40024.6|39984.6|240
1643224460000|2022-01-26 19:14:20|40024.6|39984.6|40024.6|39984.6|40044.6|40004.6|40019.6|39979.6|177
1643224470000|2022-01-26 19:14:30|40022.1|39982.1|40029.5|39989.5|40032.1|39992.1|40019.6|39979.6|214
1643224480000|2022-01-26 19:14:40|40032.1|39992.1|40032.1|39992.1|40042.1|40002.1|40029.5|39989.5|323
1643224490000|2022-01-26 19:14:50|40029.5|39989.5|40032.1|39992.1|40034.6|39994.6|40029.5|39989.5|269
1643224500000|2022-01-26 19:15:00|40029.6|39989.6|39984.6|39944.6|40032.1|39992.1|39984.6|39944.6|57
1643224510000|2022-01-26 19:15:10|39962.1|39922.1|39924.6|39884.6|39962.1|39922.1|39924.6|39884.6|34
1643224520000|2022-01-26 19:15:20|39929.6|39889.6|39942.1|39902.1|39944.6|39904.6|39929.6|39889.6|53
1643224530000|2022-01-26 19:15:30|39939.5|39899.5|39949.6|39909.6|39949.6|39909.6|39939.5|39899.5|13
1643224540000|2022-01-26 19:15:40|39947.1|39907.1|39949.5|39909.5|39959.5|39919.5|39947.1|39907.1|14
1643224550000|2022-01-26 19:15:50|39939.5|39899.5|39922.1|39882.1|39952.1|39912.1|39922.1|39882.1|28
1643224560000|2022-01-26 19:16:00|39924.5|39884.5|39924.6|39884.6|39927.1|39887.1|39922.1|39882.1|16
1643224570000|2022-01-26 19:16:10|39927.1|39887.1|39909.5|39869.5|39934.6|39894.6|39909.5|39869.5|129
1643224580000|2022-01-26 19:16:20|39922.1|39882.1|39912.1|39872.1|39922.1|39882.1|39909.5|39869.5|61
1643224590000|2022-01-26 19:16:30|39909.5|39869.5|39914.6|39874.6|39924.6|39884.6|39909.5|39869.5|27
1643224600000|2022-01-26 19:16:40|39919.6|39879.6|39914.6|39874.6|39924.6|39884.6|39914.6|39874.6|73
1643224610000|2022-01-26 19:16:50|39917.1|39877.1|39917.1|39877.1|39922.1|39882.1|39914.6|39874.6|20
1643224620000|2022-01-26 19:17:00|39914.6|39874.6|39914.6|39874.6|39924.6|39884.6|39909.6|39869.6|53
1643224630000|2022-01-26 19:17:10|39919.6|39879.6|39917.1|39877.1|39924.6|39884.6|39914.6|39874.6|74
1643224640000|2022-01-26 19:17:20|39919.6|39879.6|39899.6|39859.6|39924.6|39884.6|39894.6|39854.6|31
1643224650000|2022-01-26 19:17:30|39904.6|39864.6|39919.6|39879.6|39922.1|39882.1|39904.6|39864.6|72
1643224660000|2022-01-26 19:17:40|39917.1|39877.1|39912.1|39872.1|39917.1|39877.1|39907.1|39867.1|30
1643224670000|2022-01-26 19:17:50|39914.6|39874.6|39917.1|39877.1|39919.6|39879.6|39904.6|39864.6|195
1643224680000|2022-01-26 19:18:00|39919.6|39879.6|39914.6|39874.6|39922.1|39882.1|39904.6|39864.6|38
1643224690000|2022-01-26 19:18:10|39917.1|39877.1|39937.1|39897.1|39937.1|39897.1|39917.1|39877.1|26
1643224700000|2022-01-26 19:18:20|39939.6|39899.6|39942.1|39902.1|39947.1|39907.1|39934.6|39894.6|31
1643224710000|2022-01-26 19:18:30|39952.1|39912.1|39942.1|39902.1|39954.6|39914.6|39937.1|39897.1|4
1643224720000|2022-01-26 19:18:40|39944.6|39904.6|39942.1|39902.1|39944.6|39904.6|39939.5|39899.5|16
1643224730000|2022-01-26 19:18:50|39944.6|39904.6|39924.6|39884.6|39944.6|39904.6|39924.6|39884.6|2
1643224740000|2022-01-26 19:19:00|39937.1|39897.1|39962.1|39922.1|39964.6|39924.6|39937.1|39897.1|10
1643224750000|2022-01-26 19:19:10|39964.6|39924.6|39954.6|39914.6|39964.6|39924.6|39954.6|39914.6|15
1643224760000|2022-01-26 19:19:20|39959.6|39919.6|39954.6|39914.6|39964.6|39924.6|39954.6|39914.6|9
1643224770000|2022-01-26 19:19:30|39957.1|39917.1|39967.1|39927.1|39967.1|39927.1|39957.1|39917.1|2
1643224780000|2022-01-26 19:19:40|39957.1|39917.1|39959.6|39919.6|39962.1|39922.1|39949.5|39909.5|6
1643224790000|2022-01-26 19:19:50|39964.6|39924.6|39967.1|39927.1|39974.6|39934.6|39962.1|39922.1|70
1643245200000|2022-01-27 01:00:00|39876.7|39836.7|39809.2|39769.2|39876.7|39836.7|39786.7|39746.7|31
1643245210000|2022-01-27 01:00:10|39811.7|39771.7|39826.7|39786.7|39851.7|39811.7|39804.2|39764.2|35
1643245220000|2022-01-27 01:00:20|39834.2|39794.2|39839.2|39799.2|39844.2|39804.2|39831.7|39791.7|14
1643245230000|2022-01-27 01:00:30|39841.6|39801.6|39776.7|39736.7|39844.2|39804.2|39774.2|39734.2|16
1643245240000|2022-01-27 01:00:40|39786.7|39746.7|39826.7|39786.7|39826.7|39786.7|39786.7|39746.7|25
1643245250000|2022-01-27 01:00:50|39824.3|39784.3|39846.7|39806.7|39846.7|39806.7|39819.3|39779.3|14
1643245260000|2022-01-27 01:01:00|39849.3|39809.3|39806.7|39766.7|39869.3|39829.3|39806.7|39766.7|17
1643245270000|2022-01-27 01:01:10|39794.2|39754.2|39826.7|39786.7|39839.3|39799.3|39794.2|39754.2|8
1643245280000|2022-01-27 01:01:20|39836.7|39796.7|39824.2|39784.2|39849.3|39809.3|39824.2|39784.2|14
1643245290000|2022-01-27 01:01:30|39826.6|39786.6|39806.7|39766.7|39826.6|39786.6|39804.2|39764.2|4
1643245300000|2022-01-27 01:01:40|39809.3|39769.3|39821.7|39781.7|39821.7|39781.7|39794.3|39754.3|103
1643245310000|2022-01-27 01:01:50|39826.7|39786.7|39856.7|39816.7|39861.7|39821.7|39824.2|39784.2|7
1643245320000|2022-01-27 01:02:00|39851.7|39811.7|39834.4|39794.4|39854.1|39814.1|39831.8|39791.8|10
1643245330000|2022-01-27 01:02:10|39831.8|39791.8|39834.4|39794.4|39834.4|39794.4|39821.8|39781.8|1
1643245340000|2022-01-27 01:02:20|39831.8|39791.8|39844.4|39804.4|39846.9|39806.9|39831.8|39791.8|5
1643245350000|2022-01-27 01:02:30|39836.8|39796.8|39824.4|39784.4|39836.8|39796.8|39824.4|39784.4|2
1643245360000|2022-01-27 01:02:40|39821.8|39781.8|39824.4|39784.4|39826.8|39786.8|39821.8|39781.8|1
1643245370000|2022-01-27 01:02:50|39834.4|39794.4|39844.4|39804.4|39844.4|39804.4|39834.4|39794.4|2
1643245380000|2022-01-27 01:03:00|39834.4|39794.4|39814.4|39774.4|39834.4|39794.4|39814.4|39774.4|6
1643245390000|2022-01-27 01:03:10|39804.4|39764.4|39811.8|39771.8|39816.9|39776.9|39804.4|39764.4|7
1643245400000|2022-01-27 01:03:20|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1643245410000|2022-01-27 01:03:30|39811.9|39771.9|39851.8|39811.8|39851.8|39811.8|39811.9|39771.9|9
1643245420000|2022-01-27 01:03:40|39849.4|39809.4|39844.4|39804.4|39854.3|39814.3|39841.8|39801.8|12
1643245430000|2022-01-27 01:03:50|39841.8|39801.8|39834.4|39794.4|39841.8|39801.8|39824.4|39784.4|2
1643245440000|2022-01-27 01:04:00|39829.4|39789.4|39839.4|39799.4|39839.4|39799.4|39821.8|39781.8|3
1643245450000|2022-01-27 01:04:10|39844.4|39804.4|39834.4|39794.4|39844.4|39804.4|39829.4|39789.4|5
1643245460000|2022-01-27 01:04:20|39831.9|39791.9|39831.8|39791.8|39839.4|39799.4|39826.8|39786.8|5
1643245470000|2022-01-27 01:04:30|39829.4|39789.4|39844.4|39804.4|39846.8|39806.8|39826.8|39786.8|3
1643245480000|2022-01-27 01:04:40|39839.4|39799.4|39849.4|39809.4|39849.4|39809.4|39839.4|39799.4|3
1643245490000|2022-01-27 01:04:50|39846.8|39806.8|39844.4|39804.4|39846.8|39806.8|39844.4|39804.4|3
1643245500000|2022-01-27 01:05:00|39839.3|39799.3|39834.4|39794.4|39839.4|39799.4|39831.9|39791.9|10
1643245510000|2022-01-27 01:05:10|39826.8|39786.8|39824.4|39784.4|39829.4|39789.4|39824.4|39784.4|1
1643245520000|2022-01-27 01:05:20|39819.4|39779.4|39794.4|39754.4|39819.4|39779.4|39794.4|39754.4|13
1643245530000|2022-01-27 01:05:30|39791.9|39751.9|39794.4|39754.4|39794.4|39754.4|39784.4|39744.4|6
1643245540000|2022-01-27 01:05:40|39789.4|39749.4|39794.4|39754.4|39794.4|39754.4|39789.4|39749.4|3
1643245550000|2022-01-27 01:05:50|39791.9|39751.9|39779.4|39739.4|39791.9|39751.9|39774.4|39734.4|3
1643245560000|2022-01-27 01:06:00|39776.8|39736.8|39796.8|39756.8|39796.8|39756.8|39771.9|39731.9|14
1643245570000|2022-01-27 01:06:10|39791.8|39751.8|39784.4|39744.4|39796.8|39756.8|39779.4|39739.4|9
1643245580000|2022-01-27 01:06:20|39786.8|39746.8|39781.8|39741.8|39786.8|39746.8|39766.8|39726.8|3
1643245590000|2022-01-27 01:06:30|39779.4|39739.4|39769.3|39729.3|39779.4|39739.4|39766.8|39726.8|4
1643245600000|2022-01-27 01:06:40|39771.8|39731.8|39754.4|39714.4|39771.8|39731.8|39754.4|39714.4|10
1643245610000|2022-01-27 01:06:50|39746.8|39706.8|39759.3|39719.3|39759.3|39719.3|39746.8|39706.8|11
1643245620000|2022-01-27 01:07:00|39756.8|39716.8|39784.3|39744.3|39784.3|39744.3|39756.8|39716.8|6
1643245630000|2022-01-27 01:07:10|39786.8|39746.8|39789.3|39749.3|39789.3|39749.3|39776.8|39736.8|2
1643245640000|2022-01-27 01:07:20|39781.8|39741.8|39786.8|39746.8|39786.8|39746.8|39781.8|39741.8|12
1643245650000|2022-01-27 01:07:30|39801.8|39761.8|39796.8|39756.8|39801.8|39761.8|39796.8|39756.8|11
1643245660000|2022-01-27 01:07:40|39791.8|39751.8|39801.8|39761.8|39801.8|39761.8|39791.8|39751.8|3
1643245670000|2022-01-27 01:07:50|39799.4|39759.4|39799.3|39759.3|39826.9|39786.9|39794.4|39754.4|11
1643245690000|2022-01-27 01:08:10|39791.8|39751.8|39804.4|39764.4|39804.4|39764.4|39791.8|39751.8|11
1643245700000|2022-01-27 01:08:20|39801.9|39761.9|39811.8|39771.8|39811.8|39771.8|39801.9|39761.9|4
1643245710000|2022-01-27 01:08:30|39814.4|39774.4|39771.8|39731.8|39814.4|39774.4|39769.3|39729.3|12
1643245720000|2022-01-27 01:08:40|39774.3|39734.3|39806.8|39766.8|39806.8|39766.8|39774.3|39734.3|5
1643245730000|2022-01-27 01:08:50|39809.3|39769.3|39809.3|39769.3|39809.3|39769.3|39809.3|39769.3|0
1643245740000|2022-01-27 01:09:00|39811.8|39771.8|39819.3|39779.3|39819.3|39779.3|39811.8|39771.8|1
1643245750000|2022-01-27 01:09:10|39826.8|39786.8|39804.3|39764.3|39826.8|39786.8|39804.3|39764.3|4
1643245760000|2022-01-27 01:09:20|39799.3|39759.3|39799.3|39759.3|39799.3|39759.3|39799.3|39759.3|2
1643245780000|2022-01-27 01:09:40|39804.3|39764.3|39799.3|39759.3|39804.3|39764.3|39799.3|39759.3|0
1643245790000|2022-01-27 01:09:50|39804.3|39764.3|39799.3|39759.3|39804.3|39764.3|39799.3|39759.3|0
1643245800000|2022-01-27 01:10:00|39801.7|39761.7|39799.3|39759.3|39801.7|39761.7|39799.3|39759.3|3
1643245810000|2022-01-27 01:10:10|39796.8|39756.8|39799.3|39759.3|39799.3|39759.3|39789.3|39749.3|4
1643245820000|2022-01-27 01:10:20|39789.3|39749.3|39799.3|39759.3|39799.3|39759.3|39789.3|39749.3|2
1643245830000|2022-01-27 01:10:30|39794.3|39754.3|39799.3|39759.3|39799.3|39759.3|39794.3|39754.3|0
1643245840000|2022-01-27 01:10:40|39794.3|39754.3|39799.3|39759.3|39799.3|39759.3|39794.3|39754.3|0
1643245870000|2022-01-27 01:11:10|39804.3|39764.3|39829.3|39789.3|39829.3|39789.3|39804.3|39764.3|7
1643245880000|2022-01-27 01:11:20|39831.8|39791.8|39831.8|39791.8|39836.8|39796.8|39831.8|39791.8|1
1643245890000|2022-01-27 01:11:30|39829.3|39789.3|39829.3|39789.3|39829.3|39789.3|39829.3|39789.3|0
1643245900000|2022-01-27 01:11:40|39831.8|39791.8|39819.3|39779.3|39831.8|39791.8|39814.3|39774.3|4
1643245910000|2022-01-27 01:11:50|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|0
1643245920000|2022-01-27 01:12:00|39814.4|39774.4|39814.3|39774.3|39814.4|39774.4|39809.3|39769.3|5
1643245930000|2022-01-27 01:12:10|39819.3|39779.3|39819.3|39779.3|39819.3|39779.3|39819.3|39779.3|2
1643245950000|2022-01-27 01:12:30|39809.3|39769.3|39801.8|39761.8|39809.3|39769.3|39801.8|39761.8|4
1643245970000|2022-01-27 01:12:50|39806.8|39766.8|39811.7|39771.7|39811.7|39771.7|39806.8|39766.8|3
1643245980000|2022-01-27 01:13:00|39814.3|39774.3|39809.3|39769.3|39814.3|39774.3|39809.3|39769.3|1
1643246000000|2022-01-27 01:13:20|39811.8|39771.8|39819.3|39779.3|39819.3|39779.3|39811.8|39771.8|2
1643246010000|2022-01-27 01:13:30|39821.7|39781.7|39829.3|39789.3|39829.3|39789.3|39821.7|39781.7|0
1643246020000|2022-01-27 01:13:40|39826.8|39786.8|39819.3|39779.3|39826.8|39786.8|39819.3|39779.3|2
1643246040000|2022-01-27 01:14:00|||||||||1
1643246060000|2022-01-27 01:14:20|39824.3|39784.3|39829.3|39789.3|39829.3|39789.3|39824.3|39784.3|0
1643246080000|2022-01-27 01:14:40|39831.8|39791.8|39839.3|39799.3|39839.3|39799.3|39831.8|39791.8|1
1643246090000|2022-01-27 01:14:50|39849.3|39809.3|39849.3|39809.3|39849.3|39809.3|39849.3|39809.3|0
1643246100000|2022-01-27 01:15:00|39851.8|39811.8|39861.8|39821.8|39861.8|39821.8|39849.3|39809.3|2
1643246120000|2022-01-27 01:15:20|39864.3|39824.3|39864.3|39824.3|39864.3|39824.3|39864.3|39824.3|2
1643246130000|2022-01-27 01:15:30|39871.8|39831.8|39871.8|39831.8|39871.8|39831.8|39871.8|39831.8|0
1643246140000|2022-01-27 01:15:40|39876.8|39836.8|39881.8|39841.8|39881.8|39841.8|39876.8|39836.8|1
1643246160000|2022-01-27 01:16:00|39876.8|39836.8|39881.8|39841.8|39881.8|39841.8|39876.8|39836.8|1
1643246170000|2022-01-27 01:16:10|39884.3|39844.3|39891.8|39851.8|39891.8|39851.8|39884.3|39844.3|0
1643246180000|2022-01-27 01:16:20|39894.3|39854.3|39899.3|39859.3|39899.3|39859.3|39894.3|39854.3|5
1643246190000|2022-01-27 01:16:30|39901.8|39861.8|39901.8|39861.8|39901.8|39861.8|39899.3|39859.3|1
1643246200000|2022-01-27 01:16:40|39896.8|39856.8|39891.8|39851.8|39896.8|39856.8|39891.8|39851.8|6
1643246210000|2022-01-27 01:16:50|39889.3|39849.3|39881.8|39841.8|39889.3|39849.3|39879.3|39839.3|6
1643246220000|2022-01-27 01:17:00|39891.8|39851.8|39891.8|39851.8|39891.8|39851.8|39891.8|39851.8|1
1643246240000|2022-01-27 01:17:20|39901.8|39861.8|39901.8|39861.8|39901.8|39861.8|39901.8|39861.8|6
1643246250000|2022-01-27 01:17:30|39911.8|39871.8|39911.8|39871.8|39911.8|39871.8|39911.8|39871.8|1
1643246260000|2022-01-27 01:17:40|39909.3|39869.3|39909.3|39869.3|39909.3|39869.3|39909.3|39869.3|0
1643246280000|2022-01-27 01:18:00|39911.8|39871.8|39896.7|39856.7|39911.8|39871.8|39896.7|39856.7|7
1643246290000|2022-01-27 01:18:10|39899.3|39859.3|39896.8|39856.8|39901.7|39861.7|39896.8|39856.8|3
1643246300000|2022-01-27 01:18:20|39894.3|39854.3|39896.8|39856.8|39896.8|39856.8|39894.3|39854.3|1
1643246310000|2022-01-27 01:18:30|39891.8|39851.8|39896.8|39856.8|39896.8|39856.8|39891.8|39851.8|2
1643246320000|2022-01-27 01:18:40|39899.3|39859.3|39909.3|39869.3|39909.3|39869.3|39899.3|39859.3|4
1643246330000|2022-01-27 01:18:50|||||||||1
1643246340000|2022-01-27 01:19:00|39906.8|39866.8|39901.8|39861.8|39909.3|39869.3|39901.8|39861.8|3
1643246350000|2022-01-27 01:19:10|39899.3|39859.3|39901.8|39861.8|39901.8|39861.8|39896.8|39856.8|0
1643246370000|2022-01-27 01:19:30|39906.8|39866.8|39911.8|39871.8|39911.8|39871.8|39906.8|39866.8|1
1643246380000|2022-01-27 01:19:40|39909.3|39869.3|39909.3|39869.3|39909.3|39869.3|39909.3|39869.3|0
1643246390000|2022-01-27 01:19:50|39911.8|39871.8|39911.8|39871.8|39911.8|39871.8|39911.8|39871.8|0
1643246400000|2022-01-27 01:20:00|39916.8|39876.8|39909.3|39869.3|39919.3|39879.3|39909.3|39869.3|3
1643246420000|2022-01-27 01:20:20|39906.8|39866.8|39906.8|39866.8|39906.8|39866.8|39906.8|39866.8|0
1643246430000|2022-01-27 01:20:30|39904.3|39864.3|39899.3|39859.3|39904.3|39864.3|39896.8|39856.8|4
1643246460000|2022-01-27 01:21:00|39896.8|39856.8|39896.8|39856.8|39899.3|39859.3|39896.8|39856.8|0
1643246480000|2022-01-27 01:21:20|39901.8|39861.8|39896.8|39856.8|39901.8|39861.8|39896.8|39856.8|3
1643246520000|2022-01-27 01:22:00|39894.3|39854.3|39886.8|39846.8|39894.3|39854.3|39886.8|39846.8|11
1643246530000|2022-01-27 01:22:10|39879.3|39839.3|39876.8|39836.8|39879.3|39839.3|39874.2|39834.2|3
1643246540000|2022-01-27 01:22:20|39874.2|39834.2|39876.8|39836.8|39876.8|39836.8|39869.2|39829.2|2
1643246550000|2022-01-27 01:22:30|39886.8|39846.8|39889.2|39849.2|39889.2|39849.2|39886.8|39846.8|7
1643246560000|2022-01-27 01:22:40|39886.8|39846.8|39886.8|39846.8|39886.8|39846.8|39886.8|39846.8|0
1643246580000|2022-01-27 01:23:00|39889.2|39849.2|39886.8|39846.8|39894.2|39854.2|39886.8|39846.8|27
1643246590000|2022-01-27 01:23:10|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|2
1643246610000|2022-01-27 01:23:30|39891.8|39851.8|39896.8|39856.8|39896.8|39856.8|39891.8|39851.8|0
1643246620000|2022-01-27 01:23:40|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|1
1643246630000|2022-01-27 01:23:50|39891.8|39851.8|39891.8|39851.8|39891.8|39851.8|39891.8|39851.8|0
1643246640000|2022-01-27 01:24:00|39894.2|39854.2|39891.8|39851.8|39894.2|39854.2|39889.2|39849.2|1
1643246650000|2022-01-27 01:24:10|39896.9|39856.9|39901.8|39861.8|39901.8|39861.8|39896.9|39856.9|5
1643246670000|2022-01-27 01:24:30|39899.2|39859.2|39906.8|39866.8|39906.8|39866.8|39899.2|39859.2|0
1643246690000|2022-01-27 01:24:50|||||||||1
1643246700000|2022-01-27 01:25:00|39909.2|39869.2|39899.2|39859.2|39909.2|39869.2|39899.2|39859.2|6
1643246730000|2022-01-27 01:25:30|39896.8|39856.8|39879.2|39839.2|39896.8|39856.8|39879.2|39839.2|5
1643246760000|2022-01-27 01:26:00|39881.7|39841.7|39889.2|39849.2|39889.2|39849.2|39881.7|39841.7|1
1643246770000|2022-01-27 01:26:10|39886.8|39846.8|39889.2|39849.2|39889.2|39849.2|39886.8|39846.8|1
1643246800000|2022-01-27 01:26:40|39886.8|39846.8|39866.8|39826.8|39886.8|39846.8|39866.8|39826.8|1
1643246820000|2022-01-27 01:27:00|39869.2|39829.2|39866.8|39826.8|39879.2|39839.2|39866.8|39826.8|5
1643246850000|2022-01-27 01:27:30|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|2
1643246860000|2022-01-27 01:27:40|39866.8|39826.8|39866.8|39826.8|39866.8|39826.8|39866.8|39826.8|0
1643246870000|2022-01-27 01:27:50|39859.2|39819.2|39861.8|39821.8|39861.8|39821.8|39859.2|39819.2|3
1643246880000|2022-01-27 01:28:00|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|0
1643246890000|2022-01-27 01:28:10|39861.8|39821.8|39861.8|39821.8|39861.8|39821.8|39861.8|39821.8|1
1643246950000|2022-01-27 01:29:10|39856.8|39816.8|39856.8|39816.8|39856.8|39816.8|39856.8|39816.8|0
1643246970000|2022-01-27 01:29:30|39859.3|39819.3|39874.2|39834.2|39874.2|39834.2|39859.3|39819.3|2
1643246980000|2022-01-27 01:29:40|39871.7|39831.7|39859.2|39819.2|39871.7|39831.7|39859.2|39819.2|4
1643247000000|2022-01-27 01:30:00|39866.8|39826.8|39866.8|39826.8|39866.8|39826.8|39866.8|39826.8|0
1643247010000|2022-01-27 01:30:10|39861.8|39821.8|39866.8|39826.8|39866.8|39826.8|39859.2|39819.2|0
1643247020000|2022-01-27 01:30:20|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|0
1643247030000|2022-01-27 01:30:30|39866.8|39826.8|39866.8|39826.8|39866.8|39826.8|39866.8|39826.8|0
1643247040000|2022-01-27 01:30:40|39864.2|39824.2|39859.2|39819.2|39864.2|39824.2|39859.2|39819.2|0
1643247050000|2022-01-27 01:30:50|39856.8|39816.8|39856.8|39816.8|39856.8|39816.8|39856.8|39816.8|0
1643247060000|2022-01-27 01:31:00|39854.2|39814.2|39856.8|39816.8|39856.8|39816.8|39854.2|39814.2|2
1643247080000|2022-01-27 01:31:20|39859.2|39819.2|39864.2|39824.2|39866.8|39826.8|39859.2|39819.2|0
1643247090000|2022-01-27 01:31:30|39866.8|39826.8|39869.2|39829.2|39869.2|39829.2|39866.8|39826.8|1
1643247100000|2022-01-27 01:31:40|||||||||1
1643247120000|2022-01-27 01:32:00|39859.2|39819.2|39849.2|39809.2|39859.2|39819.2|39849.2|39809.2|4
1643247130000|2022-01-27 01:32:10|39851.7|39811.7|39849.2|39809.2|39851.7|39811.7|39849.2|39809.2|1
1643247190000|2022-01-27 01:33:10|39851.7|39811.7|39859.2|39819.2|39859.2|39819.2|39851.7|39811.7|0
1643247250000|2022-01-27 01:34:10|39866.8|39826.8|39866.8|39826.8|39866.8|39826.8|39866.8|39826.8|0
1643247300000|2022-01-27 01:35:00|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|2
1643247320000|2022-01-27 01:35:20|39874.3|39834.3|39871.8|39831.8|39874.3|39834.3|39871.8|39831.8|1
1643247400000|2022-01-27 01:36:40|39869.2|39829.2|39859.2|39819.2|39869.2|39829.2|39859.2|39819.2|3
1643247420000|2022-01-27 01:37:00|39856.8|39816.8|39856.8|39816.8|39856.8|39816.8|39856.8|39816.8|0
1643247430000|2022-01-27 01:37:10|39859.2|39819.2|39856.8|39816.8|39859.2|39819.2|39856.8|39816.8|0
1643247440000|2022-01-27 01:37:20|39854.3|39814.3|39849.2|39809.2|39854.3|39814.3|39849.2|39809.2|0
1643247470000|2022-01-27 01:37:50|39854.2|39814.2|39854.2|39814.2|39854.2|39814.2|39854.2|39814.2|0
1643247510000|2022-01-27 01:38:30|39864.2|39824.2|39859.2|39819.2|39864.2|39824.2|39859.2|39819.2|0
1643247520000|2022-01-27 01:38:40|39854.2|39814.2|39854.2|39814.2|39854.2|39814.2|39854.2|39814.2|0
1643247530000|2022-01-27 01:38:50|39856.8|39816.8|39859.2|39819.2|39859.2|39819.2|39856.8|39816.8|3
1643247560000|2022-01-27 01:39:20|39861.7|39821.7|39866.8|39826.8|39869.2|39829.2|39861.7|39821.7|1
1643247590000|2022-01-27 01:39:50|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|3
1643247600000|2022-01-27 01:40:00|39866.8|39826.8|39864.2|39824.2|39866.8|39826.8|39864.2|39824.2|1
1643247620000|2022-01-27 01:40:20|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|0
1643247630000|2022-01-27 01:40:30|39869.2|39829.2|39849.2|39809.2|39869.2|39829.2|39849.2|39809.2|5
1643247640000|2022-01-27 01:40:40|39846.8|39806.8|39846.8|39806.8|39846.8|39806.8|39846.8|39806.8|0
1643247680000|2022-01-27 01:41:20|39841.8|39801.8|39836.8|39796.8|39841.8|39801.8|39836.8|39796.8|4
1643247740000|2022-01-27 01:42:20|39834.2|39794.2|39834.2|39794.2|39834.2|39794.2|39834.2|39794.2|0
1643247760000|2022-01-27 01:42:40|39831.7|39791.7|39829.2|39789.2|39831.7|39791.7|39829.2|39789.2|2
1643247780000|2022-01-27 01:43:00|39831.8|39791.8|39829.2|39789.2|39831.8|39791.8|39829.2|39789.2|0
1643247830000|2022-01-27 01:43:50|||||||||1
1643247890000|2022-01-27 01:44:50|39834.2|39794.2|39834.2|39794.2|39834.2|39794.2|39834.2|39794.2|1
1643247900000|2022-01-27 01:45:00|39839.2|39799.2|39839.2|39799.2|39839.2|39799.2|39839.2|39799.2|0
1643247910000|2022-01-27 01:45:10|39836.8|39796.8|39831.8|39791.8|39836.8|39796.8|39831.8|39791.8|0
1643247930000|2022-01-27 01:45:30|39829.2|39789.2|39829.2|39789.2|39829.2|39789.2|39829.2|39789.2|0
1643247980000|2022-01-27 01:46:20|39826.8|39786.8|39816.8|39776.8|39826.8|39786.8|39816.8|39776.8|4
1643248010000|2022-01-27 01:46:50|39819.2|39779.2|39809.2|39769.2|39819.2|39779.2|39809.2|39769.2|1
1643248030000|2022-01-27 01:47:10|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|0
1643248040000|2022-01-27 01:47:20|39819.2|39779.2|39814.3|39774.3|39819.2|39779.2|39814.3|39774.3|1
1643248050000|2022-01-27 01:47:30|39811.8|39771.8|39811.8|39771.8|39811.8|39771.8|39811.8|39771.8|0
1643248060000|2022-01-27 01:47:40|39809.2|39769.2|39809.2|39769.2|39809.2|39769.2|39809.2|39769.2|0
1643248120000|2022-01-27 01:48:40|39806.8|39766.8|39806.8|39766.8|39806.8|39766.8|39806.8|39766.8|0
1643248130000|2022-01-27 01:48:50|39809.2|39769.2|39809.2|39769.2|39809.2|39769.2|39809.2|39769.2|0
1643248150000|2022-01-27 01:49:10|39806.8|39766.8|39806.8|39766.8|39806.8|39766.8|39806.8|39766.8|0
1643248160000|2022-01-27 01:49:20|39799.2|39759.2|39799.2|39759.2|39799.2|39759.2|39799.2|39759.2|0
1643248180000|2022-01-27 01:49:40|39796.8|39756.8|39796.8|39756.8|39796.8|39756.8|39796.8|39756.8|0
1643248200000|2022-01-27 01:50:00|39794.2|39754.2|39776.8|39736.8|39794.2|39754.2|39776.8|39736.8|3
1643248220000|2022-01-27 01:50:20|39784.3|39744.3|39784.3|39744.3|39784.3|39744.3|39781.9|39741.9|3
1643248230000|2022-01-27 01:50:30|39781.8|39741.8|39789.2|39749.2|39789.2|39749.2|39779.2|39739.2|0
1643248240000|2022-01-27 01:50:40|39786.8|39746.8|39784.3|39744.3|39786.8|39746.8|39784.3|39744.3|2
1643248250000|2022-01-27 01:50:50|39779.2|39739.2|39779.2|39739.2|39779.2|39739.2|39779.2|39739.2|0
1643248260000|2022-01-27 01:51:00|39781.8|39741.8|39791.8|39751.8|39791.8|39751.8|39781.8|39741.8|1
1643248270000|2022-01-27 01:51:10|39794.3|39754.3|39794.3|39754.3|39794.3|39754.3|39794.3|39754.3|0
1643248280000|2022-01-27 01:51:20|39791.8|39751.8|39809.2|39769.2|39809.2|39769.2|39791.8|39751.8|2
1643248300000|2022-01-27 01:51:40|39816.8|39776.8|39821.8|39781.8|39821.8|39781.8|39816.8|39776.8|0
1643248310000|2022-01-27 01:51:50|39826.8|39786.8|39829.2|39789.2|39834.3|39794.3|39821.8|39781.8|1
1643248320000|2022-01-27 01:52:00|39834.2|39794.2|39834.2|39794.2|39834.2|39794.2|39834.2|39794.2|0
1643248330000|2022-01-27 01:52:10|39836.8|39796.8|39839.2|39799.2|39839.2|39799.2|39836.8|39796.8|1
1643248340000|2022-01-27 01:52:20|39844.2|39804.2|39836.8|39796.8|39844.2|39804.2|39836.8|39796.8|2
1643248380000|2022-01-27 01:53:00|39839.2|39799.2|39839.2|39799.2|39839.2|39799.2|39839.2|39799.2|0
1643248390000|2022-01-27 01:53:10|39854.3|39814.3|39846.8|39806.8|39854.3|39814.3|39846.8|39806.8|1
1643248400000|2022-01-27 01:53:20|39849.2|39809.2|39846.8|39806.8|39849.2|39809.2|39846.8|39806.8|0
1643248410000|2022-01-27 01:53:30|39851.8|39811.8|39851.8|39811.8|39851.8|39811.8|39851.8|39811.8|0
1643248420000|2022-01-27 01:53:40|39846.8|39806.8|39849.2|39809.2|39849.2|39809.2|39846.8|39806.8|0
1643248440000|2022-01-27 01:54:00|39846.8|39806.8|39841.8|39801.8|39846.8|39806.8|39841.8|39801.8|0
1643248450000|2022-01-27 01:54:10|39839.2|39799.2|39841.8|39801.8|39844.3|39804.3|39839.2|39799.2|0
1643248460000|2022-01-27 01:54:20|39844.3|39804.3|39846.8|39806.8|39849.2|39809.2|39844.3|39804.3|4
1643248470000|2022-01-27 01:54:30|39849.3|39809.3|39851.8|39811.8|39851.8|39811.8|39849.3|39809.3|1
1643248480000|2022-01-27 01:54:40|39854.3|39814.3|39854.3|39814.3|39854.3|39814.3|39854.3|39814.3|0
1643248500000|2022-01-27 01:55:00|39851.9|39811.9|39839.2|39799.2|39851.9|39811.9|39839.2|39799.2|0
1643248540000|2022-01-27 01:55:40|39841.8|39801.8|39844.2|39804.2|39846.8|39806.8|39839.2|39799.2|0
1643248550000|2022-01-27 01:55:50|39841.8|39801.8|39839.2|39799.2|39841.8|39801.8|39839.2|39799.2|0
1643248560000|2022-01-27 01:56:00|39849.2|39809.2|39849.2|39809.2|39849.2|39809.2|39849.2|39809.2|1
1643248580000|2022-01-27 01:56:20|39846.8|39806.8|39844.2|39804.2|39849.2|39809.2|39844.2|39804.2|0
1643248590000|2022-01-27 01:56:30|39839.2|39799.2|39839.2|39799.2|39841.8|39801.8|39839.2|39799.2|1
1643248610000|2022-01-27 01:56:50|39836.8|39796.8|39839.2|39799.2|39839.2|39799.2|39834.2|39794.2|2
1643248640000|2022-01-27 01:57:20|39849.2|39809.2|39849.2|39809.2|39849.2|39809.2|39849.2|39809.2|0
1643248680000|2022-01-27 01:58:00|39846.8|39806.8|39834.2|39794.2|39846.8|39806.8|39834.2|39794.2|3
1643248690000|2022-01-27 01:58:10|39836.8|39796.8|39839.2|39799.2|39839.2|39799.2|39836.8|39796.8|0
1643248730000|2022-01-27 01:58:50|39836.8|39796.8|39836.8|39796.8|39836.8|39796.8|39836.8|39796.8|0
1643248740000|2022-01-27 01:59:00|39834.2|39794.2|39826.8|39786.8|39834.2|39794.2|39826.8|39786.8|2
1643248750000|2022-01-27 01:59:10|39819.2|39779.2|39819.2|39779.2|39819.2|39779.2|39819.2|39779.2|0
1643248760000|2022-01-27 01:59:20|39816.8|39776.8|39809.2|39769.2|39816.8|39776.8|39809.2|39769.2|1
1643248770000|2022-01-27 01:59:30|39811.8|39771.8|39809.2|39769.2|39819.2|39779.2|39799.2|39759.2|4
1643248790000|2022-01-27 01:59:50|39806.8|39766.8|39809.2|39769.2|39809.2|39769.2|39806.8|39766.8|1
1643248800000|2022-01-27 02:00:00|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|2
1643248810000|2022-01-27 02:00:10|39799.2|39759.2|39806.8|39766.8|39819.2|39779.2|39799.2|39759.2|6
1643248820000|2022-01-27 02:00:20|39799.1|39759.1|39779.2|39739.2|39799.1|39759.1|39779.2|39739.2|11
1643248830000|2022-01-27 02:00:30|39771.8|39731.8|39759.2|39719.2|39771.8|39731.8|39759.2|39719.2|5
1643248840000|2022-01-27 02:00:40|39754.2|39714.2|39754.2|39714.2|39754.2|39714.2|39754.2|39714.2|1
1643248860000|2022-01-27 02:01:00|39751.8|39711.8|39749.2|39709.2|39751.8|39711.8|39749.2|39709.2|0
1643248880000|2022-01-27 02:01:20|39754.2|39714.2|39751.8|39711.8|39759.2|39719.2|39751.8|39711.8|7
1643248890000|2022-01-27 02:01:30|39749.2|39709.2|39749.2|39709.2|39749.2|39709.2|39749.2|39709.2|0
1643248930000|2022-01-27 02:02:10|39761.8|39721.8|39759.2|39719.2|39761.8|39721.8|39759.2|39719.2|2
1643248950000|2022-01-27 02:02:30|39761.8|39721.8|39769.2|39729.2|39769.2|39729.2|39761.8|39721.8|0
1643248970000|2022-01-27 02:02:50|39764.3|39724.3|39761.8|39721.8|39764.3|39724.3|39759.2|39719.2|0
1643248980000|2022-01-27 02:03:00|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|0
1643248990000|2022-01-27 02:03:10|39756.8|39716.8|39756.8|39716.8|39756.8|39716.8|39756.8|39716.8|0
1643249000000|2022-01-27 02:03:20|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|0
1643249020000|2022-01-27 02:03:40|39756.8|39716.8|39749.2|39709.2|39756.8|39716.8|39749.2|39709.2|10
1643249040000|2022-01-27 02:04:00|39756.8|39716.8|39759.2|39719.2|39759.2|39719.2|39756.8|39716.8|8
1643249080000|2022-01-27 02:04:40|39761.8|39721.8|39761.8|39721.8|39761.8|39721.8|39761.8|39721.8|0
1643249090000|2022-01-27 02:04:50|39764.2|39724.2|39759.2|39719.2|39764.2|39724.2|39759.2|39719.2|1
1643249100000|2022-01-27 02:05:00|39754.3|39714.3|39754.3|39714.3|39754.3|39714.3|39754.3|39714.3|2
1643249110000|2022-01-27 02:05:10|39749.2|39709.2|39749.2|39709.2|39749.2|39709.2|39749.2|39709.2|0
1643249130000|2022-01-27 02:05:30|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|1
1643249150000|2022-01-27 02:05:50|39756.8|39716.8|39756.8|39716.8|39756.8|39716.8|39756.8|39716.8|0
1643249170000|2022-01-27 02:06:10|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|0
1643249190000|2022-01-27 02:06:30|39756.8|39716.8|39749.2|39709.2|39756.8|39716.8|39749.2|39709.2|0
1643249200000|2022-01-27 02:06:40|39746.8|39706.8|39749.2|39709.2|39749.2|39709.2|39746.8|39706.8|1
1643249300000|2022-01-27 02:08:20|39746.8|39706.8|39724.2|39684.2|39746.8|39706.8|39721.7|39681.7|1
1643249310000|2022-01-27 02:08:30|39731.8|39691.8|39731.8|39691.8|39731.8|39691.8|39731.8|39691.8|2
1643249330000|2022-01-27 02:08:50|39729.2|39689.2|39724.3|39684.3|39729.2|39689.2|39724.3|39684.3|2
1643249340000|2022-01-27 02:09:00|39721.8|39681.8|39739.2|39699.2|39739.2|39699.2|39721.8|39681.8|1
1643249350000|2022-01-27 02:09:10|39744.2|39704.2|39744.2|39704.2|39744.2|39704.2|39744.2|39704.2|0
1643249360000|2022-01-27 02:09:20|39741.7|39701.7|39736.8|39696.8|39741.7|39701.7|39736.8|39696.8|1
1643249370000|2022-01-27 02:09:30|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|3
1643249390000|2022-01-27 02:09:50|39734.2|39694.2|39734.2|39694.2|39734.2|39694.2|39734.2|39694.2|1
1643249400000|2022-01-27 02:10:00|||||||||1
1643249420000|2022-01-27 02:10:20|39736.8|39696.8|39736.8|39696.8|39736.8|39696.8|39736.8|39696.8|0
1643249450000|2022-01-27 02:10:50|39751.8|39711.8|39751.8|39711.8|39751.8|39711.8|39751.8|39711.8|1
1643249460000|2022-01-27 02:11:00|39749.2|39709.2|39749.2|39709.2|39749.2|39709.2|39749.2|39709.2|0
1643249470000|2022-01-27 02:11:10|39756.8|39716.8|39756.8|39716.8|39756.8|39716.8|39756.8|39716.8|0
1643249490000|2022-01-27 02:11:30|39751.8|39711.8|39749.2|39709.2|39751.8|39711.8|39749.2|39709.2|1
1643249530000|2022-01-27 02:12:10|39746.8|39706.8|39736.8|39696.8|39746.8|39706.8|39736.8|39696.8|2
1643249540000|2022-01-27 02:12:20|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|0
1643249570000|2022-01-27 02:12:50|39749.2|39709.2|39749.2|39709.2|39756.8|39716.8|39749.2|39709.2|2
1643249580000|2022-01-27 02:13:00|39746.8|39706.8|39746.8|39706.8|39749.2|39709.2|39746.8|39706.8|0
1643249590000|2022-01-27 02:13:10|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|0
1643249600000|2022-01-27 02:13:20|39744.3|39704.3|39744.3|39704.3|39744.3|39704.3|39744.3|39704.3|0
1643249610000|2022-01-27 02:13:30|39741.8|39701.8|39739.2|39699.2|39741.8|39701.8|39739.2|39699.2|0
1643249620000|2022-01-27 02:13:40|39744.3|39704.3|39744.3|39704.3|39744.3|39704.3|39744.3|39704.3|2
1643249630000|2022-01-27 02:13:50|39746.8|39706.8|39749.2|39709.2|39749.2|39709.2|39746.8|39706.8|1
1643249650000|2022-01-27 02:14:10|39754.2|39714.2|39751.8|39711.8|39754.2|39714.2|39751.8|39711.8|1
1643249660000|2022-01-27 02:14:20|39749.2|39709.2|39749.2|39709.2|39749.2|39709.2|39749.2|39709.2|1
1643249670000|2022-01-27 02:14:30|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|3
1643249690000|2022-01-27 02:14:50|39756.8|39716.8|39756.8|39716.8|39756.8|39716.8|39756.8|39716.8|1
1643249700000|2022-01-27 02:15:00|39754.3|39714.3|39754.3|39714.3|39754.3|39714.3|39754.3|39714.3|1
1643249710000|2022-01-27 02:15:10|39751.8|39711.8|39751.8|39711.8|39751.8|39711.8|39751.8|39711.8|0
1643249730000|2022-01-27 02:15:30|39751.7|39711.7|39751.7|39711.7|39751.7|39711.7|39751.7|39711.7|0
1643249740000|2022-01-27 02:15:40|39756.7|39716.7|39756.7|39716.7|39756.7|39716.7|39756.7|39716.7|0
1643249750000|2022-01-27 02:15:50|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|0
1643249760000|2022-01-27 02:16:00|39756.7|39716.7|39756.7|39716.7|39756.7|39716.7|39756.7|39716.7|0
1643249780000|2022-01-27 02:16:20|39754.3|39714.3|39754.3|39714.3|39754.3|39714.3|39754.3|39714.3|1
1643249810000|2022-01-27 02:16:50|39749.2|39709.2|39751.7|39711.7|39751.7|39711.7|39749.2|39709.2|2
1643249820000|2022-01-27 02:17:00|39759.2|39719.2|39756.7|39716.7|39759.2|39719.2|39756.7|39716.7|1
1643249840000|2022-01-27 02:17:20|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|0
1643249860000|2022-01-27 02:17:40|||||||||1
1643249910000|2022-01-27 02:18:30|39764.2|39724.2|39764.3|39724.3|39764.3|39724.3|39764.2|39724.2|0
1643249920000|2022-01-27 02:18:40|39761.7|39721.7|39766.7|39726.7|39766.7|39726.7|39761.7|39721.7|0
1643250010000|2022-01-27 02:20:10|||||||||1
1643250080000|2022-01-27 02:21:20|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|2
1643250100000|2022-01-27 02:21:40|39756.7|39716.7|39756.7|39716.7|39756.7|39716.7|39756.7|39716.7|0
1643250120000|2022-01-27 02:22:00|39769.2|39729.2|39771.7|39731.7|39771.7|39731.7|39766.7|39726.7|3
1643250180000|2022-01-27 02:23:00|39774.2|39734.2|39776.7|39736.7|39776.7|39736.7|39774.2|39734.2|0
1643250190000|2022-01-27 02:23:10|39781.7|39741.7|39781.7|39741.7|39781.7|39741.7|39781.7|39741.7|2
1643250210000|2022-01-27 02:23:30|39786.7|39746.7|39786.7|39746.7|39786.7|39746.7|39786.7|39746.7|0
1643250260000|2022-01-27 02:24:20|39791.7|39751.7|39791.7|39751.7|39791.7|39751.7|39791.7|39751.7|1
1643250280000|2022-01-27 02:24:40|39789.2|39749.2|39786.7|39746.7|39789.2|39749.2|39786.7|39746.7|0
1643250300000|2022-01-27 02:25:00|39776.7|39736.7|39776.7|39736.7|39776.7|39736.7|39776.7|39736.7|3
1643250310000|2022-01-27 02:25:10|39771.7|39731.7|39771.7|39731.7|39771.7|39731.7|39771.7|39731.7|1
1643250320000|2022-01-27 02:25:20|39769.2|39729.2|39769.2|39729.2|39769.2|39729.2|39769.2|39729.2|0
1643250340000|2022-01-27 02:25:40|39766.7|39726.7|39761.7|39721.7|39766.7|39726.7|39761.7|39721.7|0
1643250350000|2022-01-27 02:25:50|39764.3|39724.3|39779.2|39739.2|39779.2|39739.2|39764.3|39724.3|1
1643250410000|2022-01-27 02:26:50|39776.7|39736.7|39776.7|39736.7|39776.7|39736.7|39776.7|39736.7|1
1643250430000|2022-01-27 02:27:10|39781.7|39741.7|39781.7|39741.7|39781.7|39741.7|39781.7|39741.7|1
1643250450000|2022-01-27 02:27:30|39779.2|39739.2|39774.3|39734.3|39779.2|39739.2|39774.3|39734.3|0
1643250470000|2022-01-27 02:27:50|39791.7|39751.7|39791.7|39751.7|39791.7|39751.7|39791.7|39751.7|4
1643250490000|2022-01-27 02:28:10|39781.7|39741.7|39779.2|39739.2|39781.7|39741.7|39779.2|39739.2|1
1643250500000|2022-01-27 02:28:20|39784.2|39744.2|39779.2|39739.2|39784.2|39744.2|39779.2|39739.2|0
1643250600000|2022-01-27 02:30:00|39776.6|39736.6|39769.2|39729.2|39776.6|39736.6|39769.2|39729.2|2
1643250610000|2022-01-27 02:30:10|39771.7|39731.7|39791.7|39751.7|39791.7|39751.7|39771.7|39731.7|10
1643250620000|2022-01-27 02:30:20|39786.8|39746.8|39781.7|39741.7|39786.8|39746.8|39781.7|39741.7|1
1643250630000|2022-01-27 02:30:30|39776.7|39736.7|39771.7|39731.7|39776.7|39736.7|39771.7|39731.7|5
1643250640000|2022-01-27 02:30:40|||||||||1
1643250650000|2022-01-27 02:30:50|39769.2|39729.2|39771.7|39731.7|39771.7|39731.7|39766.7|39726.7|2
1643250670000|2022-01-27 02:31:10|39774.3|39734.3|39754.3|39714.3|39774.3|39734.3|39754.3|39714.3|3
1643250680000|2022-01-27 02:31:20|39756.7|39716.7|39764.3|39724.3|39764.3|39724.3|39756.7|39716.7|1
1643250690000|2022-01-27 02:31:30|39766.7|39726.7|39774.3|39734.3|39774.3|39734.3|39766.7|39726.7|4
1643250700000|2022-01-27 02:31:40|39776.7|39736.7|39781.7|39741.7|39781.7|39741.7|39776.7|39736.7|0
1643250710000|2022-01-27 02:31:50|39779.2|39739.2|39776.7|39736.7|39779.2|39739.2|39776.7|39736.7|0
1643250730000|2022-01-27 02:32:10|39786.7|39746.7|39786.7|39746.7|39786.7|39746.7|39786.7|39746.7|1
1643250830000|2022-01-27 02:33:50|39791.8|39751.8|39779.2|39739.2|39794.3|39754.3|39779.2|39739.2|17
1643250860000|2022-01-27 02:34:20|39776.7|39736.7|39776.7|39736.7|39776.7|39736.7|39776.7|39736.7|0
1643250880000|2022-01-27 02:34:40|39779.2|39739.2|39779.2|39739.2|39779.2|39739.2|39779.2|39739.2|1
1643250900000|2022-01-27 02:35:00|39776.7|39736.7|39779.2|39739.2|39779.2|39739.2|39776.7|39736.7|1
1643250910000|2022-01-27 02:35:10|39781.7|39741.7|39781.7|39741.7|39781.7|39741.7|39781.7|39741.7|0
1643250920000|2022-01-27 02:35:20|39784.2|39744.2|39791.7|39751.7|39791.7|39751.7|39784.2|39744.2|1
1643250930000|2022-01-27 02:35:30|39774.2|39734.2|39774.2|39734.2|39774.2|39734.2|39774.2|39734.2|5
1643250940000|2022-01-27 02:35:40|||||||||1
1643250950000|2022-01-27 02:35:50|39781.7|39741.7|39781.7|39741.7|39781.7|39741.7|39781.7|39741.7|2
1643250960000|2022-01-27 02:36:00|39779.2|39739.2|39779.2|39739.2|39779.2|39739.2|39779.2|39739.2|0
1643250970000|2022-01-27 02:36:10|39771.8|39731.8|39766.6|39726.6|39771.8|39731.8|39766.6|39726.6|7
1643250980000|2022-01-27 02:36:20|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|2
1643251010000|2022-01-27 02:36:50|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|2
1643251020000|2022-01-27 02:37:00|39789.1|39749.1|39789.1|39749.1|39789.1|39749.1|39789.1|39749.1|0
1643251030000|2022-01-27 02:37:10|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|1
1643251040000|2022-01-27 02:37:20|39784.1|39744.1|39781.6|39741.6|39784.1|39744.1|39781.6|39741.6|0
1643251050000|2022-01-27 02:37:30|39774.1|39734.1|39771.6|39731.6|39774.1|39734.1|39771.6|39731.6|3
1643251080000|2022-01-27 02:38:00|39764.2|39724.2|39759.2|39719.2|39764.2|39724.2|39759.2|39719.2|5
1643251090000|2022-01-27 02:38:10|39756.6|39716.6|39756.6|39716.6|39756.6|39716.6|39754.1|39714.1|0
1643251100000|2022-01-27 02:38:20|39769.1|39729.1|39761.6|39721.6|39769.1|39729.1|39761.6|39721.6|5
1643251110000|2022-01-27 02:38:30|39764.1|39724.1|39764.1|39724.1|39764.1|39724.1|39764.1|39724.1|2
1643251170000|2022-01-27 02:39:30|39769.1|39729.1|39754.1|39714.1|39769.1|39729.1|39754.1|39714.1|2
1643251180000|2022-01-27 02:39:40|39759.1|39719.1|39761.6|39721.6|39761.6|39721.6|39759.1|39719.1|0
1643251190000|2022-01-27 02:39:50|39759.1|39719.1|39759.1|39719.1|39759.1|39719.1|39759.1|39719.1|0
1643251200000|2022-01-27 02:40:00|39764.2|39724.2|39764.1|39724.1|39764.2|39724.2|39764.1|39724.1|5
1643251210000|2022-01-27 02:40:10|39759.1|39719.1|39754.1|39714.1|39759.1|39719.1|39754.1|39714.1|1
1643251230000|2022-01-27 02:40:30|39746.6|39706.6|39746.6|39706.6|39746.6|39706.6|39746.6|39706.6|1
1643251260000|2022-01-27 02:41:00|39741.6|39701.6|39739.2|39699.2|39741.6|39701.6|39739.2|39699.2|3
1643251270000|2022-01-27 02:41:10|39734.2|39694.2|39734.2|39694.2|39734.2|39694.2|39734.2|39694.2|1
1643251280000|2022-01-27 02:41:20|||||||||1
1643251290000|2022-01-27 02:41:30|39724.2|39684.2|39706.6|39666.6|39724.2|39684.2|39704.2|39664.2|7
1643251300000|2022-01-27 02:41:40|39711.6|39671.6|39706.6|39666.6|39711.6|39671.6|39706.6|39666.6|3
1643251310000|2022-01-27 02:41:50|39711.6|39671.6|39709.2|39669.2|39711.6|39671.6|39709.2|39669.2|1
1643251320000|2022-01-27 02:42:00|39706.6|39666.6|39709.2|39669.2|39709.2|39669.2|39706.6|39666.6|0
1643251340000|2022-01-27 02:42:20|39706.6|39666.6|39706.6|39666.6|39706.6|39666.6|39706.6|39666.6|0
1643251360000|2022-01-27 02:42:40|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|0
1643251370000|2022-01-27 02:42:50|||||||||3
1643251380000|2022-01-27 02:43:00|39711.6|39671.6|39711.6|39671.6|39711.6|39671.6|39711.6|39671.6|4
1643251390000|2022-01-27 02:43:10|39716.6|39676.6|39711.6|39671.6|39721.6|39681.6|39711.6|39671.6|2
1643251410000|2022-01-27 02:43:30|39709.2|39669.2|39706.6|39666.6|39709.2|39669.2|39706.6|39666.6|0
1643251420000|2022-01-27 02:43:40|39709.2|39669.2|39709.2|39669.2|39709.2|39669.2|39709.2|39669.2|0
1643251430000|2022-01-27 02:43:50|39706.6|39666.6|39706.6|39666.6|39706.6|39666.6|39706.6|39666.6|0
1643251440000|2022-01-27 02:44:00|39711.6|39671.6|39711.6|39671.6|39711.6|39671.6|39711.6|39671.6|1
1643251450000|2022-01-27 02:44:10|39709.2|39669.2|39709.2|39669.2|39709.2|39669.2|39709.2|39669.2|0
1643251500000|2022-01-27 02:45:00|39711.6|39671.6|39711.6|39671.6|39711.6|39671.6|39711.6|39671.6|0
1643251520000|2022-01-27 02:45:20|39709.2|39669.2|39709.2|39669.2|39709.2|39669.2|39709.2|39669.2|0
1643251540000|2022-01-27 02:45:40|39706.6|39666.6|39706.6|39666.6|39706.6|39666.6|39706.6|39666.6|0
1643251560000|2022-01-27 02:46:00|39704.2|39664.2|39679.2|39639.2|39704.2|39664.2|39676.7|39636.7|5
1643251580000|2022-01-27 02:46:20|39681.6|39641.6|39681.6|39641.6|39681.6|39641.6|39681.6|39641.6|0
1643251600000|2022-01-27 02:46:40|39674.2|39634.2|39676.6|39636.6|39676.6|39636.6|39671.6|39631.6|1
1643251610000|2022-01-27 02:46:50|39681.6|39641.6|39691.6|39651.6|39691.6|39651.6|39681.6|39641.6|2
1643251620000|2022-01-27 02:47:00|39689.2|39649.2|39699.2|39659.2|39699.2|39659.2|39689.2|39649.2|5
1643251630000|2022-01-27 02:47:10|39696.6|39656.6|39694.1|39654.1|39699.2|39659.2|39694.1|39654.1|0
1643251650000|2022-01-27 02:47:30|39691.6|39651.6|39691.6|39651.6|39691.6|39651.6|39691.6|39651.6|0
1643251660000|2022-01-27 02:47:40|39689.2|39649.2|39686.6|39646.6|39689.2|39649.2|39686.6|39646.6|1
1643251700000|2022-01-27 02:48:20|39689.1|39649.1|39691.6|39651.6|39691.6|39651.6|39689.1|39649.1|0
1643251710000|2022-01-27 02:48:30|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|1
1643251730000|2022-01-27 02:48:50|39699.2|39659.2|39699.2|39659.2|39699.2|39659.2|39699.2|39659.2|0
1643251740000|2022-01-27 02:49:00|39701.6|39661.6|39706.6|39666.6|39706.6|39666.6|39701.6|39661.6|0
1643251750000|2022-01-27 02:49:10|39711.6|39671.6|39704.1|39664.1|39711.6|39671.6|39704.1|39664.1|5
1643251760000|2022-01-27 02:49:20|39706.6|39666.6|39704.2|39664.2|39706.6|39666.6|39704.2|39664.2|0
1643251770000|2022-01-27 02:49:30|39706.6|39666.6|39706.6|39666.6|39706.6|39666.6|39706.6|39666.6|1
1643251790000|2022-01-27 02:49:50|39704.2|39664.2|39704.2|39664.2|39704.2|39664.2|39704.2|39664.2|0
1643251800000|2022-01-27 02:50:00|39699.2|39659.2|39699.2|39659.2|39699.2|39659.2|39699.2|39659.2|1
1643251820000|2022-01-27 02:50:20|39701.6|39661.6|39706.6|39666.6|39706.6|39666.6|39701.6|39661.6|2
1643251860000|2022-01-27 02:51:00|39711.6|39671.6|39716.6|39676.6|39716.6|39676.6|39711.6|39671.6|2
1643251910000|2022-01-27 02:51:50|39724.1|39684.1|39724.1|39684.1|39724.1|39684.1|39724.1|39684.1|3
1643251920000|2022-01-27 02:52:00|39726.6|39686.6|39724.1|39684.1|39726.6|39686.6|39724.1|39684.1|0
1643251930000|2022-01-27 02:52:10|39721.6|39681.6|39721.6|39681.6|39721.6|39681.6|39721.6|39681.6|0
1643251940000|2022-01-27 02:52:20|39724.1|39684.1|39724.1|39684.1|39724.1|39684.1|39724.1|39684.1|0
1643251990000|2022-01-27 02:53:10|39726.5|39686.5|39724.2|39684.2|39726.5|39686.5|39724.2|39684.2|1
1643252000000|2022-01-27 02:53:20|39726.6|39686.6|39726.6|39686.6|39726.6|39686.6|39726.6|39686.6|1
1643252010000|2022-01-27 02:53:30|39724.1|39684.1|39724.1|39684.1|39724.1|39684.1|39724.1|39684.1|0
1643252080000|2022-01-27 02:54:40|39741.6|39701.6|39741.6|39701.6|39744.1|39704.1|39741.6|39701.6|0
1643252090000|2022-01-27 02:54:50|39744.1|39704.1|39744.1|39704.1|39746.6|39706.6|39744.1|39704.1|0
1643252120000|2022-01-27 02:55:20|39741.6|39701.6|39741.6|39701.6|39741.6|39701.6|39741.6|39701.6|0
1643252130000|2022-01-27 02:55:30|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|2
1643252140000|2022-01-27 02:55:40|39731.6|39691.6|39731.6|39691.6|39731.6|39691.6|39731.6|39691.6|0
1643252160000|2022-01-27 02:56:00|39734.2|39694.2|39729.2|39689.2|39734.2|39694.2|39729.2|39689.2|2
1643252200000|2022-01-27 02:56:40|39726.7|39686.7|39729.2|39689.2|39729.2|39689.2|39726.7|39686.7|0
1643252240000|2022-01-27 02:57:20|39731.6|39691.6|39729.2|39689.2|39731.6|39691.6|39729.2|39689.2|0
1643252270000|2022-01-27 02:57:50|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|0
1643252280000|2022-01-27 02:58:00|39729.2|39689.2|39729.2|39689.2|39729.2|39689.2|39729.2|39689.2|2
1643252300000|2022-01-27 02:58:20|||||||||1
1643252330000|2022-01-27 02:58:50|39744.2|39704.2|39744.2|39704.2|39744.2|39704.2|39744.2|39704.2|2
1643252340000|2022-01-27 02:59:00|39754.2|39714.2|39749.2|39709.2|39754.2|39714.2|39749.2|39709.2|6
1643252360000|2022-01-27 02:59:20|39751.6|39711.6|39756.6|39716.6|39756.6|39716.6|39751.6|39711.6|1
1643252370000|2022-01-27 02:59:30|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|0
1643252400000|2022-01-27 03:00:00|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|2
1643252440000|2022-01-27 03:00:40|39729.2|39689.2|39729.2|39689.2|39729.2|39689.2|39729.2|39689.2|0
1643252460000|2022-01-27 03:01:00|39731.6|39691.6|39734.2|39694.2|39734.2|39694.2|39731.6|39691.6|1
1643252480000|2022-01-27 03:01:20|||||||||2
1643252490000|2022-01-27 03:01:30|39739.1|39699.1|39739.2|39699.2|39739.2|39699.2|39739.1|39699.1|2
1643252500000|2022-01-27 03:01:40|39736.6|39696.6|39739.2|39699.2|39739.2|39699.2|39736.6|39696.6|1
1643252510000|2022-01-27 03:01:50|39749.2|39709.2|39749.2|39709.2|39754.2|39714.2|39749.2|39709.2|2
1643252520000|2022-01-27 03:02:00|||||||||1
1643252540000|2022-01-27 03:02:20|39746.7|39706.7|39741.6|39701.6|39749.2|39709.2|39741.6|39701.6|0
1643252580000|2022-01-27 03:03:00|39744.2|39704.2|39751.7|39711.7|39754.2|39714.2|39744.2|39704.2|6
1643252590000|2022-01-27 03:03:10|39749.2|39709.2|39749.2|39709.2|39749.2|39709.2|39749.2|39709.2|0
1643252620000|2022-01-27 03:03:40|39754.3|39714.3|39754.2|39714.2|39754.3|39714.3|39754.2|39714.2|7
1643252630000|2022-01-27 03:03:50|39756.7|39716.7|39756.7|39716.7|39756.7|39716.7|39756.7|39716.7|0
1643252640000|2022-01-27 03:04:00|39751.7|39711.7|39739.2|39699.2|39751.7|39711.7|39739.2|39699.2|1
1643252650000|2022-01-27 03:04:10|39741.6|39701.6|39739.2|39699.2|39746.7|39706.7|39739.2|39699.2|7
1643252700000|2022-01-27 03:05:00|39741.6|39701.6|39739.2|39699.2|39741.6|39701.6|39739.2|39699.2|3
1643252720000|2022-01-27 03:05:20|39741.6|39701.6|39744.2|39704.2|39744.2|39704.2|39741.6|39701.6|0
1643252740000|2022-01-27 03:05:40|39751.6|39711.6|39751.6|39711.6|39751.6|39711.6|39751.6|39711.6|2
1643252760000|2022-01-27 03:06:00|39761.6|39721.6|39764.2|39724.2|39764.2|39724.2|39759.2|39719.2|7
1643252800000|2022-01-27 03:06:40|39769|39729|39769|39729|39769|39729|39769|39729|1
1643252810000|2022-01-27 03:06:50|39766.6|39726.6|39766.6|39726.6|39766.6|39726.6|39766.6|39726.6|2
1643252820000|2022-01-27 03:07:00|39764|39724|39761.6|39721.6|39766.6|39726.6|39761.6|39721.6|2
1643252830000|2022-01-27 03:07:10|39764|39724|39764|39724|39764|39724|39764|39724|0
1643252860000|2022-01-27 03:07:40|39761.5|39721.5|39739.2|39699.2|39761.5|39721.5|39739.2|39699.2|5
1643252880000|2022-01-27 03:08:00|39741.7|39701.7|39739.1|39699.1|39744.3|39704.3|39739.1|39699.1|0
1643252900000|2022-01-27 03:08:20|39736.7|39696.7|39721.7|39681.7|39736.7|39696.7|39721.7|39681.7|8
1643252910000|2022-01-27 03:08:30|39719.1|39679.1|39719.1|39679.1|39719.1|39679.1|39719.1|39679.1|0
1643252930000|2022-01-27 03:08:50|39716.7|39676.7|39716.7|39676.7|39716.7|39676.7|39716.7|39676.7|0
1643252940000|2022-01-27 03:09:00|39719.1|39679.1|39719.1|39679.1|39719.1|39679.1|39719.1|39679.1|0
1643252990000|2022-01-27 03:09:50|39716.7|39676.7|39716.7|39676.7|39716.7|39676.7|39716.7|39676.7|0
1643253000000|2022-01-27 03:10:00|39719.1|39679.1|39731.7|39691.7|39734.3|39694.3|39719.1|39679.1|5
1643253060000|2022-01-27 03:11:00|39729.1|39689.1|39729.1|39689.1|39729.1|39689.1|39729.1|39689.1|0
1643253070000|2022-01-27 03:11:10|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|0
1643253080000|2022-01-27 03:11:20|39729.1|39689.1|39731.7|39691.7|39731.7|39691.7|39729.1|39689.1|2
1643253110000|2022-01-27 03:11:50|39734.3|39694.3|39731.7|39691.7|39734.3|39694.3|39731.7|39691.7|0
1643253120000|2022-01-27 03:12:00|39736.7|39696.7|39739.1|39699.1|39739.1|39699.1|39736.7|39696.7|1
1643253150000|2022-01-27 03:12:30|39741.7|39701.7|39741.7|39701.7|39741.7|39701.7|39741.7|39701.7|0
1643253160000|2022-01-27 03:12:40|39744.3|39704.3|39749.1|39709.1|39749.1|39709.1|39744.3|39704.3|3
1643253170000|2022-01-27 03:12:50|39751.7|39711.7|39749.1|39709.1|39751.7|39711.7|39749.1|39709.1|0
1643253180000|2022-01-27 03:13:00|39751.7|39711.7|39751.7|39711.7|39751.7|39711.7|39749.1|39709.1|0
1643253190000|2022-01-27 03:13:10|39749.1|39709.1|39749.1|39709.1|39749.1|39709.1|39749.1|39709.1|3
1643253290000|2022-01-27 03:14:50|39746.7|39706.7|39736.7|39696.7|39746.7|39706.7|39736.7|39696.7|1
1643253310000|2022-01-27 03:15:10|39749.1|39709.1|39749.1|39709.1|39749.1|39709.1|39749.1|39709.1|2
1643253320000|2022-01-27 03:15:20|39746.7|39706.7|39746.7|39706.7|39746.7|39706.7|39746.7|39706.7|0
1643253330000|2022-01-27 03:15:30|39739|39699|39736.7|39696.7|39739|39699|39736.7|39696.7|1
1643253340000|2022-01-27 03:15:40|39729.1|39689.1|39729.1|39689.1|39729.1|39689.1|39729.1|39689.1|0
1643253370000|2022-01-27 03:16:10|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|0
1643253380000|2022-01-27 03:16:20|39721.7|39681.7|39721.7|39681.7|39721.7|39681.7|39721.7|39681.7|1
1643253420000|2022-01-27 03:17:00|39724.2|39684.2|39729.1|39689.1|39729.1|39689.1|39724.2|39684.2|2
1643253430000|2022-01-27 03:17:10|39731.7|39691.7|39731.7|39691.7|39731.7|39691.7|39731.7|39691.7|0
1643253450000|2022-01-27 03:17:30|39729.1|39689.1|39729.1|39689.1|39729.1|39689.1|39729.1|39689.1|0
1643253500000|2022-01-27 03:18:20|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|0
1643253510000|2022-01-27 03:18:30|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|0
1643253520000|2022-01-27 03:18:40|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|1
1643253530000|2022-01-27 03:18:50|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|0
1643253540000|2022-01-27 03:19:00|39736.7|39696.7|39739.1|39699.1|39739.1|39699.1|39736.7|39696.7|0
1643253580000|2022-01-27 03:19:40|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|0
1643253600000|2022-01-27 03:20:00|39739.1|39699.1|39736.7|39696.7|39739.1|39699.1|39736.7|39696.7|0
1643253610000|2022-01-27 03:20:10|||||||||1
1643253620000|2022-01-27 03:20:20|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|0
1643253660000|2022-01-27 03:21:00|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|0
1643253680000|2022-01-27 03:21:20|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|0
1643253770000|2022-01-27 03:22:50|||||||||1
1643253860000|2022-01-27 03:24:20|||||||||6
1643253880000|2022-01-27 03:24:40|39741.6|39701.6|39739.1|39699.1|39741.6|39701.6|39739.1|39699.1|1
1643253900000|2022-01-27 03:25:00|39734.1|39694.1|39726.7|39686.7|39734.1|39694.1|39726.7|39686.7|2
1643253910000|2022-01-27 03:25:10|39724.1|39684.1|39716.7|39676.7|39724.1|39684.1|39716.7|39676.7|2
1643253920000|2022-01-27 03:25:20|39719.1|39679.1|39716.7|39676.7|39719.1|39679.1|39716.7|39676.7|0
1643253940000|2022-01-27 03:25:40|39719.1|39679.1|39719.1|39679.1|39719.1|39679.1|39719.1|39679.1|2
1643253970000|2022-01-27 03:26:10|39729.2|39689.2|39721.7|39681.7|39729.2|39689.2|39721.7|39681.7|1
1643253990000|2022-01-27 03:26:30|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|0
1643254010000|2022-01-27 03:26:50|39729.1|39689.1|39729.1|39689.1|39729.1|39689.1|39729.1|39689.1|2
1643254050000|2022-01-27 03:27:30|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|2
1643254070000|2022-01-27 03:27:50|39741.7|39701.7|39739.1|39699.1|39741.7|39701.7|39739.1|39699.1|9
1643254120000|2022-01-27 03:28:40|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|0
1643254130000|2022-01-27 03:28:50|39731.6|39691.6|39729.1|39689.1|39731.6|39691.6|39729.1|39689.1|0
1643254350000|2022-01-27 03:32:30|||||||||2
1643254360000|2022-01-27 03:32:40|39731.6|39691.6|39731.6|39691.6|39731.6|39691.6|39731.6|39691.6|0
1643254380000|2022-01-27 03:33:00|39736.6|39696.6|39739.1|39699.1|39739.1|39699.1|39736.6|39696.6|1
1643254430000|2022-01-27 03:33:50|39741.6|39701.6|39739.1|39699.1|39741.6|39701.6|39739.1|39699.1|1
1643254470000|2022-01-27 03:34:30|39736.7|39696.7|39729.1|39689.1|39736.7|39696.7|39729.1|39689.1|1
1643254600000|2022-01-27 03:36:40|39731.6|39691.6|39729.1|39689.1|39731.6|39691.6|39729.1|39689.1|1
1643254800000|2022-01-27 03:40:00|39716.7|39676.7|39716.7|39676.7|39716.7|39676.7|39716.7|39676.7|2
1643254860000|2022-01-27 03:41:00|39714.1|39674.1|39714.1|39674.1|39714.1|39674.1|39714.1|39674.1|3
1643254880000|2022-01-27 03:41:20|39711.7|39671.7|39711.7|39671.7|39711.7|39671.7|39711.7|39671.7|4
1643254900000|2022-01-27 03:41:40|39714.1|39674.1|39716.7|39676.7|39716.7|39676.7|39714.1|39674.1|1
1643254910000|2022-01-27 03:41:50|39714.2|39674.2|39714.2|39674.2|39714.2|39674.2|39714.2|39674.2|1
1643254960000|2022-01-27 03:42:40|39716.7|39676.7|39716.7|39676.7|39716.7|39676.7|39716.7|39676.7|0
1643254970000|2022-01-27 03:42:50|39714.2|39674.2|39711.7|39671.7|39714.2|39674.2|39711.7|39671.7|0
1643255050000|2022-01-27 03:44:10|39704.2|39664.2|39704.2|39664.2|39704.2|39664.2|39704.2|39664.2|0
1643255060000|2022-01-27 03:44:20|39701.7|39661.7|39706.7|39666.7|39706.7|39666.7|39701.7|39661.7|0
1643255140000|2022-01-27 03:45:40|39701.7|39661.7|39701.7|39661.7|39701.7|39661.7|39701.7|39661.7|0
1643255160000|2022-01-27 03:46:00|39689.1|39649.1|39689.1|39649.1|39689.1|39649.1|39689.1|39649.1|0
1643255220000|2022-01-27 03:47:00|39696.7|39656.7|39694.2|39654.2|39696.7|39656.7|39694.2|39654.2|0
1643255230000|2022-01-27 03:47:10|39691.7|39651.7|39691.7|39651.7|39691.7|39651.7|39691.7|39651.7|0
1643255240000|2022-01-27 03:47:20|39694.1|39654.1|39696.7|39656.7|39696.7|39656.7|39694.1|39654.1|0
1643255260000|2022-01-27 03:47:40|39691.7|39651.7|39691.7|39651.7|39691.7|39651.7|39691.7|39651.7|0
1643255270000|2022-01-27 03:47:50|39694.1|39654.1|39696.7|39656.7|39696.7|39656.7|39694.1|39654.1|0
1643255280000|2022-01-27 03:48:00|39699.1|39659.1|39699.1|39659.1|39699.1|39659.1|39699.1|39659.1|1
1643255300000|2022-01-27 03:48:20|39696.7|39656.7|39696.7|39656.7|39696.7|39656.7|39696.7|39656.7|0
1643255320000|2022-01-27 03:48:40|39709.1|39669.1|39709.1|39669.1|39709.1|39669.1|39709.1|39669.1|6
1643255470000|2022-01-27 03:51:10|39711.7|39671.7|39711.7|39671.7|39711.7|39671.7|39711.7|39671.7|0
1643255480000|2022-01-27 03:51:20|39716.7|39676.7|39716.7|39676.7|39716.7|39676.7|39716.7|39676.7|0
1643255600000|2022-01-27 03:53:20|39721.7|39681.7|39721.7|39681.7|39721.7|39681.7|39721.7|39681.7|0
1643255670000|2022-01-27 03:54:30|39724.2|39684.2|39724.2|39684.2|39724.2|39684.2|39724.2|39684.2|0
1643255760000|2022-01-27 03:56:00|39714.1|39674.1|39714.1|39674.1|39714.1|39674.1|39714.1|39674.1|0
1643255780000|2022-01-27 03:56:20|39719.1|39679.1|39719.1|39679.1|39719.1|39679.1|39719.1|39679.1|0
1643255830000|2022-01-27 03:57:10|39721.5|39681.5|39721.5|39681.5|39721.5|39681.5|39721.5|39681.5|0
1643255840000|2022-01-27 03:57:20|39721.7|39681.7|39721.7|39681.7|39721.7|39681.7|39721.7|39681.7|1
1643255870000|2022-01-27 03:57:50|39724.1|39684.1|39724.1|39684.1|39726.7|39686.7|39724.1|39684.1|3
1643255880000|2022-01-27 03:58:00|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|0
1643255900000|2022-01-27 03:58:20|39729.1|39689.1|39729.1|39689.1|39729.1|39689.1|39729.1|39689.1|0
1643255920000|2022-01-27 03:58:40|39731.5|39691.5|39736.7|39696.7|39736.7|39696.7|39731.5|39691.5|0
1643255930000|2022-01-27 03:58:50|39731.7|39691.7|39736.7|39696.7|39736.7|39696.7|39731.7|39691.7|1
1643255940000|2022-01-27 03:59:00|39731.7|39691.7|39736.7|39696.7|39736.7|39696.7|39731.7|39691.7|0
1643256000000|2022-01-27 04:00:00|39734.1|39694.1|39736.7|39696.7|39736.7|39696.7|39734.1|39694.1|2
1643256050000|2022-01-27 04:00:50|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|3
1643256130000|2022-01-27 04:02:10|39741.7|39701.7|39744.1|39704.1|39744.1|39704.1|39741.5|39701.5|0
1643256190000|2022-01-27 04:03:10|||||||||1
1643256250000|2022-01-27 04:04:10|||||||||1
1643256270000|2022-01-27 04:04:30|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|1
1643256320000|2022-01-27 04:05:20|39756.5|39716.5|39759.1|39719.1|39759.1|39719.1|39756.5|39716.5|1
1643256420000|2022-01-27 04:07:00|39741.5|39701.5|39739.1|39699.1|39741.5|39701.5|39734.1|39694.1|11
1643256500000|2022-01-27 04:08:20|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|0
1643256600000|2022-01-27 04:10:00|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|1
1643256620000|2022-01-27 04:10:20|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|0
1643256650000|2022-01-27 04:10:50|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|39739.1|39699.1|0
1643256870000|2022-01-27 04:14:30|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|0
1643256960000|2022-01-27 04:16:00|39759|39719|39759|39719|39759|39719|39759|39719|4
1643256970000|2022-01-27 04:16:10|39761.5|39721.5|39761.5|39721.5|39761.5|39721.5|39761.5|39721.5|0
1643256980000|2022-01-27 04:16:20|39756.5|39716.5|39756.5|39716.5|39756.5|39716.5|39756.5|39716.5|4
1643257080000|2022-01-27 04:18:00|39751.5|39711.5|39751.5|39711.5|39751.5|39711.5|39751.5|39711.5|0
1643257120000|2022-01-27 04:18:40|39754.1|39714.1|39754.1|39714.1|39754.1|39714.1|39754.1|39714.1|0
1643257250000|2022-01-27 04:20:50|||||||||2
1643257290000|2022-01-27 04:21:30|39751.6|39711.6|39744.1|39704.1|39751.6|39711.6|39744.1|39704.1|1
1643257320000|2022-01-27 04:22:00|39746.6|39706.6|39751.5|39711.5|39751.5|39711.5|39746.6|39706.6|1
1643257370000|2022-01-27 04:22:50|39759.1|39719.1|39759.1|39719.1|39759.1|39719.1|39759.1|39719.1|1
1643257500000|2022-01-27 04:25:00|39751.5|39711.5|39744.1|39704.1|39751.5|39711.5|39744.1|39704.1|4
1643257540000|2022-01-27 04:25:40|||||||||1
1643257550000|2022-01-27 04:25:50|39741.6|39701.6|39741.5|39701.5|39741.6|39701.6|39734.1|39694.1|4
1643257570000|2022-01-27 04:26:10|39744|39704|39749.1|39709.1|39749.1|39709.1|39744|39704|0
1643257620000|2022-01-27 04:27:00|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|39744|39704|0
1643257690000|2022-01-27 04:28:10|39749.1|39709.1|39749.1|39709.1|39749.1|39709.1|39749.1|39709.1|0
1643257800000|2022-01-27 04:30:00|39744.1|39704.1|39744.1|39704.1|39744.1|39704.1|39744.1|39704.1|2
1643257810000|2022-01-27 04:30:10|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|0
1643258030000|2022-01-27 04:33:50|39744.1|39704.1|39749.1|39709.1|39749.1|39709.1|39744.1|39704.1|0
1643258230000|2022-01-27 04:37:10|39751.5|39711.5|39746.5|39706.5|39751.5|39711.5|39743.9|39703.9|2
1643258250000|2022-01-27 04:37:30|39749.1|39709.1|39749.1|39709.1|39749.1|39709.1|39749.1|39709.1|0
1643258320000|2022-01-27 04:38:40|39744.1|39704.1|39749.1|39709.1|39749.1|39709.1|39744.1|39704.1|1
1643258450000|2022-01-27 04:40:50|39746.5|39706.5|39749.1|39709.1|39749.1|39709.1|39746.5|39706.5|0
1643258500000|2022-01-27 04:41:40|39746.6|39706.6|39744.1|39704.1|39746.6|39706.6|39744.1|39704.1|0
1643258560000|2022-01-27 04:42:40|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|0
1643258630000|2022-01-27 04:43:50|39744.1|39704.1|39744.1|39704.1|39744.1|39704.1|39744.1|39704.1|2
1643258760000|2022-01-27 04:46:00|39739.1|39699.1|39734.1|39694.1|39739.1|39699.1|39734.1|39694.1|2
1643258970000|2022-01-27 04:49:30|39731.6|39691.6|39734.1|39694.1|39734.1|39694.1|39729.2|39689.2|3
1643259000000|2022-01-27 04:50:00|39731.6|39691.6|39731.6|39691.6|39731.6|39691.6|39731.6|39691.6|1
1643259040000|2022-01-27 04:50:40|39724.1|39684.1|39729.1|39689.1|39729.1|39689.1|39724.1|39684.1|1
1643259050000|2022-01-27 04:50:50|39731.6|39691.6|39731.6|39691.6|39731.6|39691.6|39731.6|39691.6|0
1643259060000|2022-01-27 04:51:00|39734.1|39694.1|39734.1|39694.1|39734.1|39694.1|39734.1|39694.1|0
1643259190000|2022-01-27 04:53:10|39729.1|39689.1|39729.1|39689.1|39729.1|39689.1|39729.1|39689.1|0
1643259200000|2022-01-27 04:53:20|39726.6|39686.6|39729.1|39689.1|39729.1|39689.1|39726.6|39686.6|1
1643259240000|2022-01-27 04:54:00|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|0
1643259390000|2022-01-27 04:56:30|39734|39694|39734|39694|39734|39694|39734|39694|0
1643259430000|2022-01-27 04:57:10|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|0
1643259560000|2022-01-27 04:59:20|39729|39689|39729|39689|39729|39689|39726.6|39686.6|2
1643260080000|2022-01-27 05:08:00|39731.6|39691.6|39731.6|39691.6|39731.6|39691.6|39731.6|39691.6|0
1643260090000|2022-01-27 05:08:10|39729.2|39689.2|39721.5|39681.5|39729.2|39689.2|39721.5|39681.5|6
1643260110000|2022-01-27 05:08:30|||||||||4
1643260490000|2022-01-27 05:14:50|39729|39689|39729|39689|39729|39689|39729|39689|0
1643260500000|2022-01-27 05:15:00|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|0
1643260530000|2022-01-27 05:15:30|39721.5|39681.5|39721.5|39681.5|39721.5|39681.5|39721.5|39681.5|0
1643260600000|2022-01-27 05:16:40|39726.5|39686.5|39729|39689|39729|39689|39726.5|39686.5|0
1643260640000|2022-01-27 05:17:20|39724|39684|39721.5|39681.5|39724|39684|39721.5|39681.5|0
1643260940000|2022-01-27 05:22:20|39729|39689|39729|39689|39729|39689|39729|39689|2
1643260960000|2022-01-27 05:22:40|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|0
1643261070000|2022-01-27 05:24:30|39729|39689|39729|39689|39729|39689|39729|39689|0
1643261340000|2022-01-27 05:29:00|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|1
1643261400000|2022-01-27 05:30:00|39729|39689|39721.5|39681.5|39729|39689|39721.5|39681.5|0
1643261410000|2022-01-27 05:30:10|||||||||8
1643261420000|2022-01-27 05:30:20|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|2
1643261430000|2022-01-27 05:30:30|39729|39689|39731.5|39691.5|39731.5|39691.5|39729|39689|0
1643261460000|2022-01-27 05:31:00|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|0
1643261470000|2022-01-27 05:31:10|39739|39699|39741.5|39701.5|39741.5|39701.5|39739|39699|0
1643261480000|2022-01-27 05:31:20|39746.6|39706.6|39751.5|39711.5|39751.5|39711.5|39746.6|39706.6|1
1643261490000|2022-01-27 05:31:30|39744|39704|39743.9|39703.9|39744|39704|39743.9|39703.9|1
1643261500000|2022-01-27 05:31:40|39749|39709|39749|39709|39749|39709|39749|39709|0
1643261530000|2022-01-27 05:32:10|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|0
1643261570000|2022-01-27 05:32:50|39743.9|39703.9|39749|39709|39749|39709|39743.9|39703.9|0
1643261610000|2022-01-27 05:33:30|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|0
1643261620000|2022-01-27 05:33:40|39741.5|39701.5|39731.5|39691.5|39741.5|39701.5|39731.5|39691.5|2
1643261630000|2022-01-27 05:33:50|39729|39689|39729|39689|39729|39689|39729|39689|0
1643261640000|2022-01-27 05:34:00|39736.5|39696.5|39739|39699|39739|39699|39736.5|39696.5|1
1643261650000|2022-01-27 05:34:10|39741.5|39701.5|39739|39699|39741.5|39701.5|39739|39699|0
1643261660000|2022-01-27 05:34:20|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|0
1643261680000|2022-01-27 05:34:40|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|0
1643261700000|2022-01-27 05:35:00|39739|39699|39739|39699|39739|39699|39739|39699|1
1643261770000|2022-01-27 05:36:10|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|0
1643261780000|2022-01-27 05:36:20|39734|39694|39739|39699|39739|39699|39734|39694|1
1643261840000|2022-01-27 05:37:20|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|0
1643261850000|2022-01-27 05:37:30|39739|39699|39739|39699|39739|39699|39739|39699|1
1643261940000|2022-01-27 05:39:00|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|0
1643261980000|2022-01-27 05:39:40|39739|39699|39739|39699|39739|39699|39739|39699|0
1643261990000|2022-01-27 05:39:50|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|0
1643262000000|2022-01-27 05:40:00|39739|39699|39739|39699|39739|39699|39739|39699|0
1643262090000|2022-01-27 05:41:30|39729|39689|39729|39689|39729|39689|39729|39689|0
1643262120000|2022-01-27 05:42:00|39721.4|39681.4|39721.4|39681.4|39721.4|39681.4|39721.4|39681.4|2
1643262130000|2022-01-27 05:42:10|||||||||6
1643262140000|2022-01-27 05:42:20|39696.6|39656.6|39691.4|39651.4|39696.6|39656.6|39691.4|39651.4|3
1643262150000|2022-01-27 05:42:30|39693.9|39653.9|39699|39659|39699|39659|39693.9|39653.9|8
1643262160000|2022-01-27 05:42:40|39701.4|39661.4|39699|39659|39701.4|39661.4|39699|39659|0
1643262180000|2022-01-27 05:43:00|39689|39649|39689|39649|39689|39649|39689|39649|1
1643262200000|2022-01-27 05:43:20|39691.4|39651.4|39699|39659|39699|39659|39691.4|39651.4|3
1643262220000|2022-01-27 05:43:40|39701.4|39661.4|39701.4|39661.4|39701.4|39661.4|39701.4|39661.4|0
1643262230000|2022-01-27 05:43:50|39699|39659|39699|39659|39699|39659|39699|39659|0
1643262260000|2022-01-27 05:44:20|39701.4|39661.4|39704|39664|39704|39664|39701.4|39661.4|0
1643262290000|2022-01-27 05:44:50|39711.4|39671.4|39709|39669|39711.4|39671.4|39709|39669|2
1643262310000|2022-01-27 05:45:10|39719|39679|39719|39679|39719|39679|39719|39679|0
1643262320000|2022-01-27 05:45:20|39714|39674|39719|39679|39719|39679|39714|39674|1
1643262350000|2022-01-27 05:45:50|39716.6|39676.6|39709|39669|39716.6|39676.6|39709|39669|0
1643262360000|2022-01-27 05:46:00|39711.4|39671.4|39711.4|39671.4|39711.4|39671.4|39711.4|39671.4|0
1643262370000|2022-01-27 05:46:10|39709|39669|39709|39669|39709|39669|39709|39669|0
1643262420000|2022-01-27 05:47:00|39711.4|39671.4|39711.4|39671.4|39711.4|39671.4|39711.4|39671.4|0
1643262430000|2022-01-27 05:47:10|39719|39679|39719|39679|39719|39679|39719|39679|0
1643262510000|2022-01-27 05:48:30|39721.4|39681.4|39721.4|39681.4|39721.4|39681.4|39721.4|39681.4|0
1643262540000|2022-01-27 05:49:00|39729|39689|39729|39689|39729|39689|39729|39689|0
1643262560000|2022-01-27 05:49:20|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|0
1643262580000|2022-01-27 05:49:40|39729|39689|39729|39689|39729|39689|39729|39689|0
1643262610000|2022-01-27 05:50:10|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|0
1643262630000|2022-01-27 05:50:30|39739|39699|39739|39699|39739|39699|39739|39699|0
1643262690000|2022-01-27 05:51:30|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|0
1643262720000|2022-01-27 05:52:00|39729|39689|39729|39689|39731.4|39691.4|39729|39689|4
1643262730000|2022-01-27 05:52:10|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|0
1643262740000|2022-01-27 05:52:20|||||||||1
1643262800000|2022-01-27 05:53:20|39729|39689|39729|39689|39729|39689|39729|39689|0
1643262810000|2022-01-27 05:53:30|39731.4|39691.4|39739|39699|39739|39699|39731.4|39691.4|0
1643262850000|2022-01-27 05:54:10|39736.6|39696.6|39729|39689|39736.6|39696.6|39729|39689|0
1643262860000|2022-01-27 05:54:20|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|0
1643262870000|2022-01-27 05:54:30|39729|39689|39729|39689|39729|39689|39729|39689|1
1643262880000|2022-01-27 05:54:40|39731.4|39691.4|39731.4|39691.4|39734|39694|39731.4|39691.4|0
1643262920000|2022-01-27 05:55:20|39729|39689|39729|39689|39729|39689|39729|39689|0
1643262960000|2022-01-27 05:56:00|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|0
1643262990000|2022-01-27 05:56:30|39739|39699|39739|39699|39739|39699|39739|39699|1
1643263020000|2022-01-27 05:57:00|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|0
1643263030000|2022-01-27 05:57:10|39739|39699|39739|39699|39739|39699|39739|39699|0
1643263060000|2022-01-27 05:57:40|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|0
1643263080000|2022-01-27 05:58:00|39739|39699|39741.4|39701.4|39741.4|39701.4|39739|39699|0
1643263100000|2022-01-27 05:58:20|39743.9|39703.9|39741.4|39701.4|39743.9|39703.9|39741.4|39701.4|0
1643263110000|2022-01-27 05:58:30|39739|39699|39739|39699|39739|39699|39739|39699|2
1643263200000|2022-01-27 06:00:00|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|0
1643263230000|2022-01-27 06:00:30|39721.4|39681.4|39721.4|39681.4|39721.4|39681.4|39721.4|39681.4|1
1643263260000|2022-01-27 06:01:00|||||||||1
1643263270000|2022-01-27 06:01:10|39726.4|39686.4|39726.4|39686.4|39729|39689|39726.4|39686.4|2
1643263290000|2022-01-27 06:01:30|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|0
1643263300000|2022-01-27 06:01:40|39733.9|39693.9|39739|39699|39739|39699|39733.9|39693.9|0
1643263310000|2022-01-27 06:01:50|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|1
1643263320000|2022-01-27 06:02:00|39739|39699|39739|39699|39743.9|39703.9|39739|39699|8
1643263340000|2022-01-27 06:02:20|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|0
1643263350000|2022-01-27 06:02:30|39749|39709|39749|39709|39749|39709|39749|39709|1
1643263370000|2022-01-27 06:02:50|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|0
1643263380000|2022-01-27 06:03:00|39743.9|39703.9|39739|39699|39743.9|39703.9|39739|39699|3
1643263430000|2022-01-27 06:03:50|39736.4|39696.4|39729|39689|39736.4|39696.4|39729|39689|3
1643263440000|2022-01-27 06:04:00|39731.4|39691.4|39729|39689|39731.4|39691.4|39729|39689|1
1643263470000|2022-01-27 06:04:30|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|0
1643263480000|2022-01-27 06:04:40|39729|39689|39729|39689|39729|39689|39729|39689|0
1643263540000|2022-01-27 06:05:40|39721.4|39681.4|39721.4|39681.4|39721.4|39681.4|39721.4|39681.4|0
1643263560000|2022-01-27 06:06:00|39719|39679|39719|39679|39719|39679|39719|39679|2
1643263620000|2022-01-27 06:07:00|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|2
1643263670000|2022-01-27 06:07:50|39729|39689|39731.4|39691.4|39731.4|39691.4|39726.4|39686.4|5
1643263680000|2022-01-27 06:08:00|39729|39689|39729|39689|39729|39689|39729|39689|0
1643263690000|2022-01-27 06:08:10|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|0
1643263700000|2022-01-27 06:08:20|39729|39689|39729|39689|39729|39689|39729|39689|1
1643263740000|2022-01-27 06:09:00|39733.9|39693.9|39736.4|39696.4|39736.4|39696.4|39733.9|39693.9|2
1643263800000|2022-01-27 06:10:00|39728.9|39688.9|39746.4|39706.4|39749|39709|39728.9|39688.9|1
1643263810000|2022-01-27 06:10:10|39743.9|39703.9|39741.4|39701.4|39746.4|39706.4|39741.4|39701.4|0
1643263820000|2022-01-27 06:10:20|39743.8|39703.8|39746.4|39706.4|39751.4|39711.4|39743.8|39703.8|3
1643263830000|2022-01-27 06:10:30|39743.8|39703.8|39746.4|39706.4|39746.4|39706.4|39743.8|39703.8|0
1643263840000|2022-01-27 06:10:40|39743.8|39703.8|39743.8|39703.8|39743.8|39703.8|39743.8|39703.8|0
1643263860000|2022-01-27 06:11:00|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|0
1643263920000|2022-01-27 06:12:00|39743.8|39703.8|39753.8|39713.8|39753.8|39713.8|39743.8|39703.8|8
1643263930000|2022-01-27 06:12:10|39758.8|39718.8|39758.8|39718.8|39758.8|39718.8|39758.8|39718.8|0
1643263950000|2022-01-27 06:12:30|39763.8|39723.8|39763.8|39723.8|39763.8|39723.8|39763.8|39723.8|2
1643263960000|2022-01-27 06:12:40|39766.3|39726.3|39761.4|39721.4|39766.3|39726.3|39761.4|39721.4|1
1643263980000|2022-01-27 06:13:00|39763.8|39723.8|39763.8|39723.8|39763.8|39723.8|39763.8|39723.8|1
1643263990000|2022-01-27 06:13:10|39761.4|39721.4|39763.8|39723.8|39763.8|39723.8|39761.4|39721.4|1
1643264000000|2022-01-27 06:13:20|39766.3|39726.3|39766.3|39726.3|39766.3|39726.3|39766.3|39726.3|1
1643264010000|2022-01-27 06:13:30|39768.8|39728.8|39763.8|39723.8|39768.8|39728.8|39763.8|39723.8|2
1643264040000|2022-01-27 06:14:00|39768.8|39728.8|39768.8|39728.8|39768.8|39728.8|39768.8|39728.8|1
1643264050000|2022-01-27 06:14:10|39766.4|39726.4|39766.4|39726.4|39766.4|39726.4|39766.4|39726.4|3
1643264060000|2022-01-27 06:14:20|39763.8|39723.8|39763.8|39723.8|39763.8|39723.8|39763.8|39723.8|1
1643264070000|2022-01-27 06:14:30|||||||||2
1643264080000|2022-01-27 06:14:40|39768.8|39728.8|39773.8|39733.8|39773.8|39733.8|39768.8|39728.8|3
1643264090000|2022-01-27 06:14:50|||||||||1
1643264100000|2022-01-27 06:15:00|39771.4|39731.4|39763.8|39723.8|39771.4|39731.4|39763.8|39723.8|1
1643264200000|2022-01-27 06:16:40|39768.8|39728.8|39758.8|39718.8|39768.8|39728.8|39758.8|39718.8|1
1643264210000|2022-01-27 06:16:50|39748.8|39708.8|39748.8|39708.8|39748.8|39708.8|39748.8|39708.8|1
1643264220000|2022-01-27 06:17:00|39743.8|39703.8|39748.8|39708.8|39748.8|39708.8|39741.4|39701.4|2
1643264230000|2022-01-27 06:17:10|39751.4|39711.4|39753.8|39713.8|39753.8|39713.8|39751.4|39711.4|2
1643264260000|2022-01-27 06:17:40|39751.4|39711.4|39743.8|39703.8|39751.4|39711.4|39741.4|39701.4|2
1643264270000|2022-01-27 06:17:50|39739|39699|39733.8|39693.8|39739|39699|39733.8|39693.8|2
1643264290000|2022-01-27 06:18:10|39721.4|39681.4|39723.8|39683.8|39723.8|39683.8|39721.4|39681.4|2
1643264340000|2022-01-27 06:19:00|39726.3|39686.3|39728.8|39688.8|39728.8|39688.8|39726.3|39686.3|0
1643264350000|2022-01-27 06:19:10|39726.4|39686.4|39721.4|39681.4|39726.4|39686.4|39721.4|39681.4|1
1643264360000|2022-01-27 06:19:20|39723.8|39683.8|39726.4|39686.4|39728.8|39688.8|39723.8|39683.8|2
1643264370000|2022-01-27 06:19:30|39733.8|39693.8|39733.8|39693.8|39733.8|39693.8|39733.8|39693.8|1
1643264400000|2022-01-27 06:20:00|||||||||1
1643264410000|2022-01-27 06:20:10|39723.8|39683.8|39723.8|39683.8|39723.8|39683.8|39723.8|39683.8|2
1643264460000|2022-01-27 06:21:00|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|0
1643264480000|2022-01-27 06:21:20|39733.8|39693.8|39733.8|39693.8|39733.8|39693.8|39733.8|39693.8|1
1643264500000|2022-01-27 06:21:40|39736.4|39696.4|39733.8|39693.8|39738.8|39698.8|39733.8|39693.8|0
1643264530000|2022-01-27 06:22:10|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|0
1643264550000|2022-01-27 06:22:30|39723.8|39683.8|39723.8|39683.8|39723.8|39683.8|39723.8|39683.8|0
1643264580000|2022-01-27 06:23:00|39731.4|39691.4|39733.8|39693.8|39733.8|39693.8|39731.4|39691.4|0
1643264640000|2022-01-27 06:24:00|39731.4|39691.4|39729|39689|39731.4|39691.4|39729|39689|3
1643264680000|2022-01-27 06:24:40|39721.4|39681.4|39726.4|39686.4|39726.4|39686.4|39721.4|39681.4|1
1643264710000|2022-01-27 06:25:10|39728.8|39688.8|39731.4|39691.4|39731.4|39691.4|39728.8|39688.8|0
1643264730000|2022-01-27 06:25:30|39736.4|39696.4|39751.4|39711.4|39751.4|39711.4|39736.4|39696.4|7
1643264740000|2022-01-27 06:25:40|39749|39709|39741.4|39701.4|39749|39709|39741.4|39701.4|1
1643264750000|2022-01-27 06:25:50|39733.8|39693.8|39736.4|39696.4|39736.4|39696.4|39733.8|39693.8|2
1643264760000|2022-01-27 06:26:00|39739|39699|39739|39699|39739|39699|39739|39699|0
1643264770000|2022-01-27 06:26:10|39736.4|39696.4|39736.4|39696.4|39736.4|39696.4|39736.4|39696.4|0
1643264780000|2022-01-27 06:26:20|39733.8|39693.8|39741.4|39701.4|39741.4|39701.4|39733.8|39693.8|0
1643264790000|2022-01-27 06:26:30|39743.8|39703.8|39743.8|39703.8|39743.8|39703.8|39743.8|39703.8|0
1643264800000|2022-01-27 06:26:40|39749|39709|39749|39709|39749|39709|39749|39709|0
1643264810000|2022-01-27 06:26:50|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|0
1643264820000|2022-01-27 06:27:00|39739|39699|39739|39699|39741.4|39701.4|39739|39699|2
1643264880000|2022-01-27 06:28:00|39741.4|39701.4|39746.4|39706.4|39746.4|39706.4|39741.4|39701.4|1
1643264890000|2022-01-27 06:28:10|39749|39709|39749|39709|39749|39709|39749|39709|0
1643264900000|2022-01-27 06:28:20|39751.4|39711.4|39751.4|39711.4|39751.4|39711.4|39751.4|39711.4|0
1643264910000|2022-01-27 06:28:30|39756.4|39716.4|39761.4|39721.4|39761.4|39721.4|39756.4|39716.4|0
1643264940000|2022-01-27 06:29:00|39759|39719|39759|39719|39759|39719|39759|39719|0
1643264950000|2022-01-27 06:29:10|39761.4|39721.4|39761.4|39721.4|39761.4|39721.4|39761.4|39721.4|2
1643264960000|2022-01-27 06:29:20|39759|39719|39761.4|39721.4|39761.4|39721.4|39759|39719|1
1643264970000|2022-01-27 06:29:30|||||||||1
1643264980000|2022-01-27 06:29:40|39763.8|39723.8|39768.8|39728.8|39768.8|39728.8|39763.8|39723.8|2
1643264990000|2022-01-27 06:29:50|39778.8|39738.8|39778.8|39738.8|39778.8|39738.8|39778.8|39738.8|1
1643265000000|2022-01-27 06:30:00|||||||||2
1643265010000|2022-01-27 06:30:10|39793.8|39753.8|39801.4|39761.4|39801.4|39761.4|39793.8|39753.8|2
1643265030000|2022-01-27 06:30:30|39793.8|39753.8|39791.4|39751.4|39793.8|39753.8|39791.4|39751.4|1
1643265050000|2022-01-27 06:30:50|39793.8|39753.8|39796.4|39756.4|39796.4|39756.4|39793.8|39753.8|1
1643265060000|2022-01-27 06:31:00|39793.8|39753.8|39791.4|39751.4|39793.8|39753.8|39791.4|39751.4|0
1643265070000|2022-01-27 06:31:10|39786.4|39746.4|39786.4|39746.4|39786.4|39746.4|39786.4|39746.4|1
1643265090000|2022-01-27 06:31:30|39783.8|39743.8|39783.8|39743.8|39783.8|39743.8|39783.8|39743.8|0
1643265100000|2022-01-27 06:31:40|39786.4|39746.4|39786.4|39746.4|39786.4|39746.4|39786.4|39746.4|0
1643265110000|2022-01-27 06:31:50|39789|39749|39791.4|39751.4|39791.4|39751.4|39789|39749|0
1643265120000|2022-01-27 06:32:00|39789|39749|39789|39749|39789|39749|39789|39749|0
1643265130000|2022-01-27 06:32:10|39781.4|39741.4|39776.4|39736.4|39781.4|39741.4|39776.4|39736.4|0
1643265140000|2022-01-27 06:32:20|39773.8|39733.8|39771.4|39731.4|39773.8|39733.8|39771.4|39731.4|0
1643265150000|2022-01-27 06:32:30|39766.4|39726.4|39766.4|39726.4|39766.4|39726.4|39766.4|39726.4|0
1643265160000|2022-01-27 06:32:40|39764|39724|39771.4|39731.4|39771.4|39731.4|39764|39724|1
1643265200000|2022-01-27 06:33:20|39766.4|39726.4|39766.4|39726.4|39766.4|39726.4|39766.4|39726.4|0
1643265210000|2022-01-27 06:33:30|39761.4|39721.4|39761.4|39721.4|39761.4|39721.4|39761.4|39721.4|0
1643265240000|2022-01-27 06:34:00|39751.4|39711.4|39761.4|39721.4|39761.4|39721.4|39751.4|39711.4|3
1643265280000|2022-01-27 06:34:40|39759|39719|39759|39719|39759|39719|39759|39719|2
1643265290000|2022-01-27 06:34:50|39761.4|39721.4|39756.4|39716.4|39761.4|39721.4|39756.4|39716.4|0
1643265300000|2022-01-27 06:35:00|39751.4|39711.4|39751.4|39711.4|39751.4|39711.4|39751.4|39711.4|1
1643265310000|2022-01-27 06:35:10|39749|39709|39746.4|39706.4|39751.4|39711.4|39738.8|39698.8|3
1643265330000|2022-01-27 06:35:30|39749|39709|39751.4|39711.4|39751.4|39711.4|39749|39709|0
1643265350000|2022-01-27 06:35:50|39756.4|39716.4|39756.4|39716.4|39756.4|39716.4|39756.4|39716.4|1
1643265380000|2022-01-27 06:36:20|39759|39719|39769|39729|39769|39729|39759|39719|4
1643265420000|2022-01-27 06:37:00|39766.4|39726.4|39761.4|39721.4|39766.4|39726.4|39761.4|39721.4|2
1643265430000|2022-01-27 06:37:10|39759|39719|39751.4|39711.4|39759|39719|39751.4|39711.4|0
1643265460000|2022-01-27 06:37:40|||||||||1
1643265540000|2022-01-27 06:39:00|39749|39709|39749|39709|39749|39709|39749|39709|5
1643265570000|2022-01-27 06:39:30|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|0
1643265590000|2022-01-27 06:39:50|39748.8|39708.8|39751.4|39711.4|39751.4|39711.4|39748.8|39708.8|0
1643265600000|2022-01-27 06:40:00|39749|39709|39749|39709|39749|39709|39749|39709|1
1643265630000|2022-01-27 06:40:30|39748.9|39708.9|39741.4|39701.4|39748.9|39708.9|39741.4|39701.4|0
1643265650000|2022-01-27 06:40:50|39743.9|39703.9|39751.4|39711.4|39751.4|39711.4|39743.9|39703.9|1
1643265660000|2022-01-27 06:41:00|39743.8|39703.8|39743.8|39703.8|39743.8|39703.8|39743.8|39703.8|2
1643265670000|2022-01-27 06:41:10|39748.9|39708.9|39751.4|39711.4|39751.4|39711.4|39748.9|39708.9|0
1643265700000|2022-01-27 06:41:40|39761.4|39721.4|39761.4|39721.4|39761.4|39721.4|39761.4|39721.4|1
1643265730000|2022-01-27 06:42:10|39758.9|39718.9|39758.9|39718.9|39758.9|39718.9|39758.9|39718.9|0
1643265740000|2022-01-27 06:42:20|39761.4|39721.4|39766.4|39726.4|39766.4|39726.4|39761.4|39721.4|1
1643265780000|2022-01-27 06:43:00|39768.9|39728.9|39771.4|39731.4|39771.4|39731.4|39761.4|39721.4|2
1643265790000|2022-01-27 06:43:10|39768.9|39728.9|39763.9|39723.9|39768.9|39728.9|39763.9|39723.9|3
1643265800000|2022-01-27 06:43:20|39756.4|39716.4|39756.4|39716.4|39756.4|39716.4|39756.4|39716.4|4
1643265810000|2022-01-27 06:43:30|39758.9|39718.9|39751.4|39711.4|39761.4|39721.4|39751.4|39711.4|18
1643265820000|2022-01-27 06:43:40|39748.9|39708.9|39743.9|39703.9|39748.9|39708.9|39743.9|39703.9|3
1643265840000|2022-01-27 06:44:00|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|0
1643265850000|2022-01-27 06:44:10|39738.9|39698.9|39738.9|39698.9|39738.9|39698.9|39738.9|39698.9|0
1643265860000|2022-01-27 06:44:20|39743.8|39703.8|39756.4|39716.4|39758.9|39718.9|39741.4|39701.4|8
1643265870000|2022-01-27 06:44:30|39758.8|39718.8|39756.4|39716.4|39758.8|39718.8|39756.4|39716.4|1
1643265880000|2022-01-27 06:44:40|39758.8|39718.8|39753.9|39713.9|39761.4|39721.4|39753.9|39713.9|12
1643265890000|2022-01-27 06:44:50|39751.4|39711.4|39761.4|39721.4|39761.4|39721.4|39751.4|39711.4|5
1643265900000|2022-01-27 06:45:00|39763.8|39723.8|39763.8|39723.8|39763.8|39723.8|39763.8|39723.8|0
1643265910000|2022-01-27 06:45:10|39761.4|39721.4|39761.4|39721.4|39761.4|39721.4|39761.4|39721.4|0
1643265930000|2022-01-27 06:45:30|39763.8|39723.8|39763.8|39723.8|39768.9|39728.9|39763.8|39723.8|1
1643265940000|2022-01-27 06:45:40|39766.2|39726.2|39763.8|39723.8|39766.2|39726.2|39763.8|39723.8|5
1643265950000|2022-01-27 06:45:50|39766.2|39726.2|39771.4|39731.4|39771.4|39731.4|39763.8|39723.8|8
1643265960000|2022-01-27 06:46:00|39761.4|39721.4|39768.9|39728.9|39768.9|39728.9|39761.4|39721.4|7
1643265970000|2022-01-27 06:46:10|39771.4|39731.4|39766.4|39726.4|39773.9|39733.9|39766.4|39726.4|16
1643265980000|2022-01-27 06:46:20|39768.9|39728.9|39768.9|39728.9|39768.9|39728.9|39768.9|39728.9|0
1643265990000|2022-01-27 06:46:30|||||||||4
1643266000000|2022-01-27 06:46:40|39771.4|39731.4|39758.9|39718.9|39771.4|39731.4|39758.9|39718.9|9
1643266030000|2022-01-27 06:47:10|39753.9|39713.9|39751.4|39711.4|39753.9|39713.9|39748.9|39708.9|0
1643266050000|2022-01-27 06:47:30|39748.9|39708.9|39748.9|39708.9|39748.9|39708.9|39748.9|39708.9|1
1643266060000|2022-01-27 06:47:40|39751.4|39711.4|39748.9|39708.9|39751.4|39711.4|39748.9|39708.9|1
1643266070000|2022-01-27 06:47:50|39751.4|39711.4|39738.9|39698.9|39751.4|39711.4|39738.9|39698.9|4
1643266080000|2022-01-27 06:48:00|39733.8|39693.8|39733.8|39693.8|39738.9|39698.9|39733.8|39693.8|54
1643266090000|2022-01-27 06:48:10|39738.8|39698.8|39741.4|39701.4|39741.4|39701.4|39738.8|39698.8|0
1643266100000|2022-01-27 06:48:20|39743.9|39703.9|39743.9|39703.9|39743.9|39703.9|39743.9|39703.9|0
1643266140000|2022-01-27 06:49:00|39741.4|39701.4|39733.9|39693.9|39741.4|39701.4|39733.9|39693.9|7
1643266190000|2022-01-27 06:49:50|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|2
1643266220000|2022-01-27 06:50:20|39743.9|39703.9|39743.9|39703.9|39743.9|39703.9|39743.9|39703.9|2
1643266230000|2022-01-27 06:50:30|39738.9|39698.9|39748.9|39708.9|39748.9|39708.9|39736.5|39696.5|1
1643266240000|2022-01-27 06:50:40|39751.5|39711.5|39748.9|39708.9|39751.5|39711.5|39748.9|39708.9|0
1643266250000|2022-01-27 06:50:50|39751.5|39711.5|39754.1|39714.1|39754.1|39714.1|39751.5|39711.5|0
1643266260000|2022-01-27 06:51:00|39756.5|39716.5|39761.5|39721.5|39761.5|39721.5|39756.5|39716.5|1
1643266300000|2022-01-27 06:51:40|39758.9|39718.9|39758.9|39718.9|39758.9|39718.9|39758.9|39718.9|0
1643266320000|2022-01-27 06:52:00|39756.5|39716.5|39748.9|39708.9|39756.5|39716.5|39748.9|39708.9|2
1643266350000|2022-01-27 06:52:30|39751.5|39711.5|39751.5|39711.5|39751.5|39711.5|39751.5|39711.5|0
1643266360000|2022-01-27 06:52:40|39753.9|39713.9|39758.9|39718.9|39758.9|39718.9|39753.9|39713.9|1
1643266370000|2022-01-27 06:52:50|39761.5|39721.5|39761.5|39721.5|39761.5|39721.5|39758.9|39718.9|0
1643266380000|2022-01-27 06:53:00|39758.9|39718.9|39758.9|39718.9|39758.9|39718.9|39758.9|39718.9|0
1643266470000|2022-01-27 06:54:30|39773.9|39733.9|39778.9|39738.9|39778.9|39738.9|39773.9|39733.9|8
1643266510000|2022-01-27 06:55:10|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|4
1643266530000|2022-01-27 06:55:30|39766.5|39726.5|39758.9|39718.9|39766.5|39726.5|39758.9|39718.9|6
1643266540000|2022-01-27 06:55:40|39756.5|39716.5|39756.5|39716.5|39756.5|39716.5|39756.5|39716.5|0
1643266570000|2022-01-27 06:56:10|||||||||1
1643266600000|2022-01-27 06:56:40|39766.5|39726.5|39768.9|39728.9|39768.9|39728.9|39766.5|39726.5|3
1643266610000|2022-01-27 06:56:50|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|0
1643266620000|2022-01-27 06:57:00|39768.9|39728.9|39768.9|39728.9|39768.9|39728.9|39768.9|39728.9|1
1643266630000|2022-01-27 06:57:10|39773.9|39733.9|39768.9|39728.9|39773.9|39733.9|39768.9|39728.9|3
1643266640000|2022-01-27 06:57:20|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|0
1643266660000|2022-01-27 06:57:40|39776.5|39736.5|39766.5|39726.5|39776.5|39736.5|39766.5|39726.5|6
1643266670000|2022-01-27 06:57:50|39758.9|39718.9|39763.9|39723.9|39763.9|39723.9|39758.9|39718.9|15
1643266680000|2022-01-27 06:58:00|39758.9|39718.9|39758.9|39718.9|39758.9|39718.9|39758.9|39718.9|8
1643266690000|2022-01-27 06:58:10|39761.4|39721.4|39766.5|39726.5|39766.5|39726.5|39761.4|39721.4|0
1643266700000|2022-01-27 06:58:20|39768.9|39728.9|39768.9|39728.9|39768.9|39728.9|39768.9|39728.9|1
1643266710000|2022-01-27 06:58:30|39766.5|39726.5|39761.5|39721.5|39768.9|39728.9|39761.5|39721.5|7
1643266730000|2022-01-27 06:58:50|39758.9|39718.9|39758.9|39718.9|39758.9|39718.9|39748.9|39708.9|2
1643266740000|2022-01-27 06:59:00|39756.5|39716.5|39751.5|39711.5|39756.5|39716.5|39751.5|39711.5|4
1643266760000|2022-01-27 06:59:20|39746.5|39706.5|39746.5|39706.5|39751.5|39711.5|39746.5|39706.5|19
1643266770000|2022-01-27 06:59:30|39748.9|39708.9|39746.5|39706.5|39751.5|39711.5|39746.5|39706.5|5
1643266780000|2022-01-27 06:59:40|39738.9|39698.9|39746.5|39706.5|39746.5|39706.5|39736.5|39696.5|7
1643266790000|2022-01-27 06:59:50|39741.5|39701.5|39738.9|39698.9|39743.9|39703.9|39738.9|39698.9|7
1643266800000|2022-01-27 07:00:00|39741.5|39701.5|39746.5|39706.5|39746.5|39706.5|39738.9|39698.9|2
1643266850000|2022-01-27 07:00:50|39748.9|39708.9|39761.5|39721.5|39761.5|39721.5|39748.9|39708.9|0
1643266860000|2022-01-27 07:01:00|39756.5|39716.5|39778.9|39738.9|39784.1|39744.1|39756.5|39716.5|3
1643266870000|2022-01-27 07:01:10|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|1
1643266890000|2022-01-27 07:01:30|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|1
1643266980000|2022-01-27 07:03:00|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|3
1643267010000|2022-01-27 07:03:30|39781.5|39741.5|39784.1|39744.1|39784.1|39744.1|39781.5|39741.5|1
1643267040000|2022-01-27 07:04:00|39781.6|39741.6|39786.5|39746.5|39786.5|39746.5|39781.6|39741.6|1
1643267060000|2022-01-27 07:04:20|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|2
1643267070000|2022-01-27 07:04:30|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|0
1643267100000|2022-01-27 07:05:00|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|2
1643267150000|2022-01-27 07:05:50|39791.5|39751.5|39791.5|39751.5|39796.5|39756.5|39791.5|39751.5|0
1643267160000|2022-01-27 07:06:00|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|0
1643267170000|2022-01-27 07:06:10|39793.9|39753.9|39806.5|39766.5|39806.5|39766.5|39793.9|39753.9|5
1643267180000|2022-01-27 07:06:20|39804.1|39764.1|39798.9|39758.9|39804.1|39764.1|39796.5|39756.5|1
1643267190000|2022-01-27 07:06:30|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|0
1643267240000|2022-01-27 07:07:20|||||||||1
1643267280000|2022-01-27 07:08:00|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|3
1643267290000|2022-01-27 07:08:10|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|1
1643267310000|2022-01-27 07:08:30|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|0
1643267320000|2022-01-27 07:08:40|39801.5|39761.5|39801.5|39761.5|39801.5|39761.5|39801.5|39761.5|0
1643267330000|2022-01-27 07:08:50|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|0
1643267340000|2022-01-27 07:09:00|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|0
1643267380000|2022-01-27 07:09:40|39794.1|39754.1|39794.1|39754.1|39794.1|39754.1|39794.1|39754.1|1
1643267390000|2022-01-27 07:09:50|39789.1|39749.1|39794.1|39754.1|39794.1|39754.1|39789.1|39749.1|1
1643267410000|2022-01-27 07:10:10|39791.5|39751.5|39794.1|39754.1|39794.1|39754.1|39791.5|39751.5|0
1643267440000|2022-01-27 07:10:40|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|0
1643267450000|2022-01-27 07:10:50|39789.1|39749.1|39784.1|39744.1|39789.1|39749.1|39784.1|39744.1|0
1643267470000|2022-01-27 07:11:10|39781.5|39741.5|39781.5|39741.5|39781.5|39741.5|39781.5|39741.5|0
1643267500000|2022-01-27 07:11:40|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|0
1643267530000|2022-01-27 07:12:10|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|0
1643267550000|2022-01-27 07:12:30|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|1
1643267560000|2022-01-27 07:12:40|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|2
1643267570000|2022-01-27 07:12:50|39811.5|39771.5|39811.5|39771.5|39811.5|39771.5|39811.5|39771.5|4
1643267580000|2022-01-27 07:13:00|39816.5|39776.5|39814.1|39774.1|39816.5|39776.5|39814.1|39774.1|1
1643267590000|2022-01-27 07:13:10|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|0
1643267610000|2022-01-27 07:13:30|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|1
1643267640000|2022-01-27 07:14:00|39806.5|39766.5|39823.9|39783.9|39823.9|39783.9|39799.1|39759.1|4
1643267650000|2022-01-27 07:14:10|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|1
1643267700000|2022-01-27 07:15:00|39818.9|39778.9|39818.9|39778.9|39818.9|39778.9|39818.9|39778.9|1
1643267750000|2022-01-27 07:15:50|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|0
1643267770000|2022-01-27 07:16:10|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|1
1643267790000|2022-01-27 07:16:30|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|0
1643267800000|2022-01-27 07:16:40|39801.5|39761.5|39801.5|39761.5|39801.5|39761.5|39801.5|39761.5|2
1643267820000|2022-01-27 07:17:00|39798.9|39758.9|39806.5|39766.5|39806.5|39766.5|39798.9|39758.9|5
1643267830000|2022-01-27 07:17:10|39801.5|39761.5|39801.5|39761.5|39801.5|39761.5|39801.5|39761.5|2
1643267850000|2022-01-27 07:17:30|39813.9|39773.9|39818.9|39778.9|39818.9|39778.9|39813.9|39773.9|4
1643267860000|2022-01-27 07:17:40|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|1
1643267890000|2022-01-27 07:18:10|||||||||1
1643267960000|2022-01-27 07:19:20|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|2
1643267970000|2022-01-27 07:19:30|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|0
1643268000000|2022-01-27 07:20:00|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|3
1643268020000|2022-01-27 07:20:20|39794|39754|39791.5|39751.5|39794|39754|39791.5|39751.5|1
1643268040000|2022-01-27 07:20:40|39794|39754|39794|39754|39794|39754|39794|39754|0
1643268060000|2022-01-27 07:21:00|39791.6|39751.6|39794|39754|39794|39754|39791.6|39751.6|1
1643268090000|2022-01-27 07:21:30|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|0
1643268100000|2022-01-27 07:21:40|39804|39764|39804|39764|39804|39764|39804|39764|3
1643268120000|2022-01-27 07:22:00|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|0
1643268150000|2022-01-27 07:22:30|39814|39774|39814|39774|39814|39774|39814|39774|1
1643268170000|2022-01-27 07:22:50|39826.5|39786.5|39826.5|39786.5|39826.5|39786.5|39826.5|39786.5|4
1643268250000|2022-01-27 07:24:10|||||||||50
1643268260000|2022-01-27 07:24:20|39828.9|39788.9|39828.9|39788.9|39831.5|39791.5|39828.9|39788.9|2
1643268350000|2022-01-27 07:25:50|39831.3|39791.3|39838.9|39798.9|39838.9|39798.9|39831.3|39791.3|0
1643268400000|2022-01-27 07:26:40|39833.9|39793.9|39833.9|39793.9|39836.3|39796.3|39833.9|39793.9|3
1643268450000|2022-01-27 07:27:30|39828.9|39788.9|39828.9|39788.9|39828.9|39788.9|39826.5|39786.5|4
1643268470000|2022-01-27 07:27:50|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|0
1643268490000|2022-01-27 07:28:10|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|2
1643268500000|2022-01-27 07:28:20|39823.8|39783.8|39821.3|39781.3|39826.2|39786.2|39821.3|39781.3|2
1643268520000|2022-01-27 07:28:40|39826.3|39786.3|39826.3|39786.3|39826.3|39786.3|39826.3|39786.3|1
1643268540000|2022-01-27 07:29:00|39828.9|39788.9|39828.9|39788.9|39828.9|39788.9|39828.9|39788.9|0
1643268550000|2022-01-27 07:29:10|39826.5|39786.5|39826.5|39786.5|39826.5|39786.5|39826.5|39786.5|0
1643268560000|2022-01-27 07:29:20|39828.9|39788.9|39828.9|39788.9|39828.9|39788.9|39828.9|39788.9|1
1643268600000|2022-01-27 07:30:00|39823.9|39783.9|39828.9|39788.9|39828.9|39788.9|39821.3|39781.3|1
1643268610000|2022-01-27 07:30:10|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|0
1643268630000|2022-01-27 07:30:30|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|1
1643268640000|2022-01-27 07:30:40|39838.8|39798.8|39843.8|39803.8|39843.8|39803.8|39838.8|39798.8|0
1643268650000|2022-01-27 07:30:50|39846.3|39806.3|39846.3|39806.3|39846.3|39806.3|39846.3|39806.3|0
1643268690000|2022-01-27 07:31:30|||||||||1
1643268710000|2022-01-27 07:31:50|39848.9|39808.9|39848.9|39808.9|39848.9|39808.9|39848.9|39808.9|1
1643268730000|2022-01-27 07:32:10|39858.9|39818.9|39858.9|39818.9|39858.9|39818.9|39858.9|39818.9|1
1643268740000|2022-01-27 07:32:20|39856.5|39816.5|39858.9|39818.9|39858.9|39818.9|39856.5|39816.5|0
1643268760000|2022-01-27 07:32:40|39856.5|39816.5|39853.9|39813.9|39856.5|39816.5|39853.9|39813.9|0
1643268780000|2022-01-27 07:33:00|39858.9|39818.9|39848.9|39808.9|39858.9|39818.9|39848.9|39808.9|6
1643268820000|2022-01-27 07:33:40|39846.5|39806.5|39846.5|39806.5|39846.5|39806.5|39846.5|39806.5|1
1643268880000|2022-01-27 07:34:40|39836.5|39796.5|39836.5|39796.5|39836.5|39796.5|39836.5|39796.5|1
1643268900000|2022-01-27 07:35:00|39826.5|39786.5|39796.5|39756.5|39826.5|39786.5|39796.5|39756.5|20
1643268910000|2022-01-27 07:35:10|39794|39754|39788.9|39748.9|39794|39754|39788.9|39748.9|3
1643268920000|2022-01-27 07:35:20|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|1
1643268940000|2022-01-27 07:35:40|39793.9|39753.9|39801.3|39761.3|39801.3|39761.3|39793.9|39753.9|5
1643268960000|2022-01-27 07:36:00|39798.9|39758.9|39798.9|39758.9|39801.3|39761.3|39796.3|39756.3|2
1643269000000|2022-01-27 07:36:40|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|0
1643269020000|2022-01-27 07:37:00|39788.9|39748.9|39791.3|39751.3|39791.3|39751.3|39786.5|39746.5|1
1643269070000|2022-01-27 07:37:50|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|3
1643269080000|2022-01-27 07:38:00|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|0
1643269100000|2022-01-27 07:38:20|39806.3|39766.3|39806.3|39766.3|39806.3|39766.3|39806.3|39766.3|3
1643269110000|2022-01-27 07:38:30|39808.9|39768.9|39811.3|39771.3|39811.3|39771.3|39808.9|39768.9|0
1643269120000|2022-01-27 07:38:40|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|0
1643269140000|2022-01-27 07:39:00|39811.3|39771.3|39813.9|39773.9|39813.9|39773.9|39808.9|39768.9|1
1643269150000|2022-01-27 07:39:10|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|0
1643269160000|2022-01-27 07:39:20|39813.9|39773.9|39813.9|39773.9|39813.9|39773.9|39813.9|39773.9|0
1643269170000|2022-01-27 07:39:30|39811.3|39771.3|39808.9|39768.9|39811.3|39771.3|39808.9|39768.9|1
1643269230000|2022-01-27 07:40:30|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|0
1643269240000|2022-01-27 07:40:40|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|0
1643269260000|2022-01-27 07:41:00|39803.8|39763.8|39811.3|39771.3|39811.3|39771.3|39803.8|39763.8|2
1643269270000|2022-01-27 07:41:10|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|0
1643269300000|2022-01-27 07:41:40|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|0
1643269310000|2022-01-27 07:41:50|39816.5|39776.5|39818.9|39778.9|39818.9|39778.9|39816.5|39776.5|2
1643269320000|2022-01-27 07:42:00|39828.8|39788.8|39841.3|39801.3|39841.3|39801.3|39828.8|39788.8|3
1643269330000|2022-01-27 07:42:10|39838.9|39798.9|39838.9|39798.9|39838.9|39798.9|39838.9|39798.9|1
1643269370000|2022-01-27 07:42:50|39826.5|39786.5|39831.5|39791.5|39831.5|39791.5|39826.5|39786.5|1
1643269380000|2022-01-27 07:43:00|39828.9|39788.9|39833.9|39793.9|39833.9|39793.9|39826.5|39786.5|3
1643269390000|2022-01-27 07:43:10|39836.5|39796.5|39836.5|39796.5|39836.5|39796.5|39836.5|39796.5|0
1643269400000|2022-01-27 07:43:20|39831.3|39791.3|39818.9|39778.9|39831.3|39791.3|39818.9|39778.9|7
1643269450000|2022-01-27 07:44:10|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|0
1643269500000|2022-01-27 07:45:00|39831.3|39791.3|39828.9|39788.9|39831.3|39791.3|39828.9|39788.9|5
1643269560000|2022-01-27 07:46:00|39826.5|39786.5|39826.5|39786.5|39826.5|39786.5|39826.5|39786.5|0
1643269590000|2022-01-27 07:46:30|39823.9|39783.9|39818.9|39778.9|39823.9|39783.9|39818.9|39778.9|1
1643269600000|2022-01-27 07:46:40|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|1
1643269630000|2022-01-27 07:47:10|39806.3|39766.3|39806.3|39766.3|39806.3|39766.3|39806.3|39766.3|0
1643269660000|2022-01-27 07:47:40|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|0
1643269750000|2022-01-27 07:49:10|39806.5|39766.5|39808.9|39768.9|39808.9|39768.9|39806.5|39766.5|1
1643269760000|2022-01-27 07:49:20|39793.9|39753.9|39798.9|39758.9|39798.9|39758.9|39793.9|39753.9|2
1643269780000|2022-01-27 07:49:40|39796.3|39756.3|39798.9|39758.9|39798.9|39758.9|39796.3|39756.3|0
1643269790000|2022-01-27 07:49:50|39781.3|39741.3|39781.3|39741.3|39781.3|39741.3|39781.3|39741.3|5
1643269800000|2022-01-27 07:50:00|39783.9|39743.9|39783.9|39743.9|39783.9|39743.9|39783.9|39743.9|1
1643269820000|2022-01-27 07:50:20|39781.3|39741.3|39781.3|39741.3|39781.3|39741.3|39781.3|39741.3|1
1643269850000|2022-01-27 07:50:50|||||||||1
1643269860000|2022-01-27 07:51:00|39786.2|39746.2|39791.3|39751.3|39791.3|39751.3|39786.2|39746.2|16
1643269870000|2022-01-27 07:51:10|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|1
1643269900000|2022-01-27 07:51:40|39786.5|39746.5|39791.3|39751.3|39791.3|39751.3|39786.5|39746.5|1
1643269910000|2022-01-27 07:51:50|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|1
1643269920000|2022-01-27 07:52:00|39801.5|39761.5|39803.9|39763.9|39803.9|39763.9|39801.5|39761.5|1
1643269930000|2022-01-27 07:52:10|39806.5|39766.5|39811.5|39771.5|39811.5|39771.5|39806.5|39766.5|3
1643269940000|2022-01-27 07:52:20|39819|39779|39816.5|39776.5|39819|39779|39811.5|39771.5|0
1643269990000|2022-01-27 07:53:10|39818.9|39778.9|39818.9|39778.9|39818.9|39778.9|39818.9|39778.9|0
1643270060000|2022-01-27 07:54:20|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|39816.5|39776.5|1
1643270100000|2022-01-27 07:55:00|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|1
1643270120000|2022-01-27 07:55:20|39801.3|39761.3|39798.9|39758.9|39801.3|39761.3|39798.9|39758.9|1
1643270130000|2022-01-27 07:55:30|||||||||1
1643270220000|2022-01-27 07:57:00|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|5
1643270350000|2022-01-27 07:59:10|39786.4|39746.4|39786.4|39746.4|39786.4|39746.4|39786.4|39746.4|0
1643270370000|2022-01-27 07:59:30|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|1
1643270390000|2022-01-27 07:59:50|39791.3|39751.3|39798.9|39758.9|39798.9|39758.9|39791.3|39751.3|2
1643270400000|2022-01-27 08:00:00|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|0
1643270410000|2022-01-27 08:00:10|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|1
1643270420000|2022-01-27 08:00:20|39796.4|39756.4|39791.3|39751.3|39796.4|39756.4|39791.3|39751.3|0
1643270450000|2022-01-27 08:00:50|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|0
1643270480000|2022-01-27 08:01:20|39783.9|39743.9|39783.7|39743.7|39783.9|39743.9|39781.3|39741.3|0
1643270490000|2022-01-27 08:01:30|39781.3|39741.3|39781.3|39741.3|39781.3|39741.3|39781.3|39741.3|0
1643270500000|2022-01-27 08:01:40|39783.7|39743.7|39788.9|39748.9|39788.9|39748.9|39783.7|39743.7|0
1643270520000|2022-01-27 08:02:00|39786.4|39746.4|39783.9|39743.9|39788.9|39748.9|39783.9|39743.9|1
1643270530000|2022-01-27 08:02:10|39786.3|39746.3|39788.9|39748.9|39788.9|39748.9|39786.3|39746.3|0
1643270550000|2022-01-27 08:02:30|39786.3|39746.3|39786.3|39746.3|39786.3|39746.3|39786.3|39746.3|0
1643270560000|2022-01-27 08:02:40|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|0
1643270580000|2022-01-27 08:03:00|39791.3|39751.3|39791.3|39751.3|39791.3|39751.3|39791.3|39751.3|0
1643270600000|2022-01-27 08:03:20|39793.9|39753.9|39793.9|39753.9|39793.9|39753.9|39793.9|39753.9|0
1643270640000|2022-01-27 08:04:00|39791.3|39751.3|39786.3|39746.3|39791.3|39751.3|39786.3|39746.3|7
1643270650000|2022-01-27 08:04:10|39791.3|39751.3|39786.3|39746.3|39791.3|39751.3|39786.3|39746.3|0
1643270660000|2022-01-27 08:04:20|39788.7|39748.7|39793.7|39753.7|39793.7|39753.7|39788.7|39748.7|0
1643270670000|2022-01-27 08:04:30|39788.7|39748.7|39786.3|39746.3|39788.7|39748.7|39786.3|39746.3|0
1643270680000|2022-01-27 08:04:40|39783.7|39743.7|39783.7|39743.7|39783.7|39743.7|39783.7|39743.7|0
1643270700000|2022-01-27 08:05:00|39788.7|39748.7|39786.3|39746.3|39793.7|39753.7|39786.3|39746.3|6
1643270720000|2022-01-27 08:05:20|||||||||3
1643270760000|2022-01-27 08:06:00|39783.7|39743.7|39793.7|39753.7|39793.7|39753.7|39778.7|39738.7|3
1643270770000|2022-01-27 08:06:10|39798.7|39758.7|39791.3|39751.3|39798.7|39758.7|39791.3|39751.3|4
1643270780000|2022-01-27 08:06:20|39798.7|39758.7|39811.3|39771.3|39811.3|39771.3|39798.7|39758.7|10
1643270790000|2022-01-27 08:06:30|39813.7|39773.7|39828.7|39788.7|39828.7|39788.7|39813.7|39773.7|6
1643270800000|2022-01-27 08:06:40|39831.3|39791.3|39838.7|39798.7|39838.7|39798.7|39831.3|39791.3|3
1643270810000|2022-01-27 08:06:50|39833.7|39793.7|39843.7|39803.7|39843.7|39803.7|39833.7|39793.7|12
1643270820000|2022-01-27 08:07:00|39833.7|39793.7|39833.7|39793.7|39836.3|39796.3|39833.7|39793.7|1
1643270830000|2022-01-27 08:07:10|39831.3|39791.3|39831.3|39791.3|39833.7|39793.7|39831.3|39791.3|0
1643270840000|2022-01-27 08:07:20|39828.7|39788.7|39828.7|39788.7|39828.7|39788.7|39828.7|39788.7|0
1643270850000|2022-01-27 08:07:30|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|0
1643270860000|2022-01-27 08:07:40|39833.7|39793.7|39821.3|39781.3|39833.7|39793.7|39821.3|39781.3|3
1643270870000|2022-01-27 08:07:50|39813.7|39773.7|39813.7|39773.7|39813.7|39773.7|39813.7|39773.7|1
1643270880000|2022-01-27 08:08:00|39816.2|39776.2|39813.7|39773.7|39818.7|39778.7|39813.7|39773.7|1
1643270910000|2022-01-27 08:08:30|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|0
1643270930000|2022-01-27 08:08:50|39806.3|39766.3|39803.7|39763.7|39806.3|39766.3|39801.3|39761.3|2
1643270940000|2022-01-27 08:09:00|39806.3|39766.3|39801.3|39761.3|39806.3|39766.3|39801.3|39761.3|0
1643270970000|2022-01-27 08:09:30|39793.7|39753.7|39796.3|39756.3|39796.3|39756.3|39791.3|39751.3|6
1643270990000|2022-01-27 08:09:50|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|0
1643271000000|2022-01-27 08:10:00|39796.3|39756.3|39801.3|39761.3|39801.4|39761.4|39796.3|39756.3|7
1643271010000|2022-01-27 08:10:10|39796.3|39756.3|39793.7|39753.7|39796.3|39756.3|39793.7|39753.7|0
1643271040000|2022-01-27 08:10:40|39796.3|39756.3|39796.3|39756.3|39796.3|39756.3|39796.3|39756.3|0
1643271060000|2022-01-27 08:11:00|39798.7|39758.7|39796.3|39756.3|39801.3|39761.3|39796.3|39756.3|0
1643271090000|2022-01-27 08:11:30|39793.9|39753.9|39791.3|39751.3|39793.9|39753.9|39791.3|39751.3|0
1643271110000|2022-01-27 08:11:50|39793.7|39753.7|39796.3|39756.3|39801.3|39761.3|39793.7|39753.7|1
1643271120000|2022-01-27 08:12:00|39801.3|39761.3|39811.3|39771.3|39811.3|39771.3|39798.7|39758.7|4
1643271130000|2022-01-27 08:12:10|39818.9|39778.9|39816.3|39776.3|39818.9|39778.9|39816.3|39776.3|1
1643271140000|2022-01-27 08:12:20|39808.7|39768.7|39808.7|39768.7|39808.7|39768.7|39808.7|39768.7|0
1643271170000|2022-01-27 08:12:50|39806.3|39766.3|39808.7|39768.7|39808.7|39768.7|39806.3|39766.3|2
1643271180000|2022-01-27 08:13:00|39806.3|39766.3|39813.7|39773.7|39813.7|39773.7|39806.3|39766.3|8
1643271220000|2022-01-27 08:13:40|39823.7|39783.7|39823.7|39783.7|39823.7|39783.7|39823.7|39783.7|1
1643271250000|2022-01-27 08:14:10|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|0
1643271270000|2022-01-27 08:14:30|39823.7|39783.7|39823.7|39783.7|39823.7|39783.7|39823.7|39783.7|1
1643271290000|2022-01-27 08:14:50|39821.3|39781.3|39823.7|39783.7|39823.7|39783.7|39821.3|39781.3|3
1643271300000|2022-01-27 08:15:00|||||||||1
1643271310000|2022-01-27 08:15:10|39821.3|39781.3|39818.7|39778.7|39821.3|39781.3|39818.7|39778.7|0
1643271320000|2022-01-27 08:15:20|39823.7|39783.7|39823.7|39783.7|39823.7|39783.7|39823.7|39783.7|0
1643271330000|2022-01-27 08:15:30|39821.1|39781.1|39813.7|39773.7|39823.7|39783.7|39813.7|39773.7|2
1643271350000|2022-01-27 08:15:50|39811.3|39771.3|39813.7|39773.7|39813.7|39773.7|39808.7|39768.7|0
1643271360000|2022-01-27 08:16:00|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|0
1643271370000|2022-01-27 08:16:10|39808.7|39768.7|39808.7|39768.7|39808.7|39768.7|39808.7|39768.7|0
1643271380000|2022-01-27 08:16:20|39813.7|39773.7|39813.7|39773.7|39813.7|39773.7|39813.7|39773.7|0
1643271400000|2022-01-27 08:16:40|39816.1|39776.1|39813.7|39773.7|39816.1|39776.1|39813.7|39773.7|1
1643271430000|2022-01-27 08:17:10|39816.1|39776.1|39818.7|39778.7|39818.7|39778.7|39816.1|39776.1|0
1643271440000|2022-01-27 08:17:20|39813.7|39773.7|39813.7|39773.7|39813.7|39773.7|39813.7|39773.7|0
1643271470000|2022-01-27 08:17:50|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|0
1643271480000|2022-01-27 08:18:00|39818.7|39778.7|39823.7|39783.7|39823.7|39783.7|39818.7|39778.7|1
1643271500000|2022-01-27 08:18:20|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|0
1643271540000|2022-01-27 08:19:00|39826.1|39786.1|39823.7|39783.7|39826.1|39786.1|39823.7|39783.7|3
1643271610000|2022-01-27 08:20:10|39831.3|39791.3|39833.7|39793.7|39833.7|39793.7|39831.3|39791.3|0
1643271650000|2022-01-27 08:20:50|39838.7|39798.7|39843.7|39803.7|39843.7|39803.7|39838.7|39798.7|0
1643271660000|2022-01-27 08:21:00|39846.1|39806.1|39848.7|39808.7|39853.7|39813.7|39846.1|39806.1|1
1643271680000|2022-01-27 08:21:20|39853.7|39813.7|39848.7|39808.7|39853.7|39813.7|39848.7|39808.7|0
1643271690000|2022-01-27 08:21:30|39843.7|39803.7|39843.7|39803.7|39843.7|39803.7|39843.7|39803.7|0
1643271720000|2022-01-27 08:22:00|39841.3|39801.3|39833.7|39793.7|39841.3|39801.3|39833.7|39793.7|1
1643271730000|2022-01-27 08:22:10|39831.3|39791.3|39833.7|39793.7|39833.7|39793.7|39831.3|39791.3|0
1643271770000|2022-01-27 08:22:50|39831.3|39791.3|39821.3|39781.3|39831.3|39791.3|39821.3|39781.3|1
1643271780000|2022-01-27 08:23:00|39823.7|39783.7|39823.7|39783.7|39823.7|39783.7|39823.7|39783.7|1
1643271870000|2022-01-27 08:24:30|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|0
1643271880000|2022-01-27 08:24:40|39816.3|39776.3|39816.3|39776.3|39816.3|39776.3|39816.3|39776.3|1
1643271890000|2022-01-27 08:24:50|39813.9|39773.9|39811.3|39771.3|39813.9|39773.9|39811.3|39771.3|0
1643271900000|2022-01-27 08:25:00|39808.9|39768.9|39813.7|39773.7|39813.7|39773.7|39806.4|39766.4|3
1643271930000|2022-01-27 08:25:30|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|0
1643271940000|2022-01-27 08:25:40|39823.7|39783.7|39823.7|39783.7|39823.7|39783.7|39823.7|39783.7|0
1643271950000|2022-01-27 08:25:50|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|0
1643271960000|2022-01-27 08:26:00|39813.7|39773.7|39811.3|39771.3|39813.7|39773.7|39811.3|39771.3|6
1643272020000|2022-01-27 08:27:00|39816.3|39776.3|39813.7|39773.7|39816.3|39776.3|39813.7|39773.7|1
1643272070000|2022-01-27 08:27:50|39816.3|39776.3|39821.3|39781.3|39821.3|39781.3|39816.3|39776.3|0
1643272090000|2022-01-27 08:28:10|39826.3|39786.3|39826.3|39786.3|39826.3|39786.3|39826.3|39786.3|1
1643272110000|2022-01-27 08:28:30|39841.3|39801.3|39841.3|39801.3|39841.3|39801.3|39841.3|39801.3|3
1643272140000|2022-01-27 08:29:00|39843.7|39803.7|39843.7|39803.7|39843.7|39803.7|39843.7|39803.7|1
1643272180000|2022-01-27 08:29:40|39841.3|39801.3|39841.3|39801.3|39841.3|39801.3|39841.3|39801.3|0
1643272200000|2022-01-27 08:30:00|39843.7|39803.7|39843.7|39803.7|39843.7|39803.7|39843.7|39803.7|1
1643272220000|2022-01-27 08:30:20|39841.3|39801.3|39836.3|39796.3|39841.3|39801.3|39836.3|39796.3|1
1643272240000|2022-01-27 08:30:40|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|1
1643272370000|2022-01-27 08:32:50|39828.8|39788.8|39828.8|39788.8|39828.8|39788.8|39828.8|39788.8|2
1643272390000|2022-01-27 08:33:10|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|2
1643272410000|2022-01-27 08:33:30|39828.8|39788.8|39828.8|39788.8|39828.8|39788.8|39828.8|39788.8|0
1643272420000|2022-01-27 08:33:40|39826.3|39786.3|39826.3|39786.3|39826.3|39786.3|39826.3|39786.3|0
1643272450000|2022-01-27 08:34:10|39816.3|39776.3|39816.3|39776.3|39816.3|39776.3|39816.3|39776.3|0
1643272460000|2022-01-27 08:34:20|39813.7|39773.7|39811.3|39771.3|39813.7|39773.7|39811.3|39771.3|0
1643272480000|2022-01-27 08:34:40|||||||||1
1643272500000|2022-01-27 08:35:00|39806.3|39766.3|39801.3|39761.3|39806.3|39766.3|39801.3|39761.3|1
1643272520000|2022-01-27 08:35:20|||||||||1
1643272550000|2022-01-27 08:35:50|39806.3|39766.3|39811.3|39771.3|39811.3|39771.3|39806.3|39766.3|1
1643272560000|2022-01-27 08:36:00|39813.7|39773.7|39813.7|39773.7|39813.7|39773.7|39813.7|39773.7|0
1643272630000|2022-01-27 08:37:10|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|0
1643272690000|2022-01-27 08:38:10|39801.3|39761.3|39798.7|39758.7|39801.3|39761.3|39798.7|39758.7|9
1643272710000|2022-01-27 08:38:30|39793.7|39753.7|39783.7|39743.7|39793.7|39753.7|39783.7|39743.7|1
1643272730000|2022-01-27 08:38:50|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|17
1643272750000|2022-01-27 08:39:10|39796.3|39756.3|39796.3|39756.3|39796.3|39756.3|39796.3|39756.3|0
1643272770000|2022-01-27 08:39:30|39793.7|39753.7|39788.7|39748.7|39793.7|39753.7|39788.7|39748.7|0
1643272880000|2022-01-27 08:41:20|39796.3|39756.3|39801.3|39761.3|39801.3|39761.3|39796.3|39756.3|0
1643272890000|2022-01-27 08:41:30|39806.1|39766.1|39806.1|39766.1|39806.1|39766.1|39806.1|39766.1|0
1643272900000|2022-01-27 08:41:40|39808.7|39768.7|39808.7|39768.7|39808.7|39768.7|39808.7|39768.7|0
1643272960000|2022-01-27 08:42:40|39813.7|39773.7|39813.7|39773.7|39813.7|39773.7|39813.7|39773.7|0
1643273030000|2022-01-27 08:43:50|||||||||1
1643273070000|2022-01-27 08:44:30|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|0
1643273080000|2022-01-27 08:44:40|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|1
1643273100000|2022-01-27 08:45:00|39803.7|39763.7|39801.3|39761.3|39803.7|39763.7|39801.3|39761.3|0
1643273160000|2022-01-27 08:46:00|39798.8|39758.8|39798.8|39758.8|39798.8|39758.8|39798.8|39758.8|1
1643273170000|2022-01-27 08:46:10|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|0
1643273190000|2022-01-27 08:46:30|39811.3|39771.3|39813.7|39773.7|39813.7|39773.7|39811.3|39771.3|3
1643273210000|2022-01-27 08:46:50|39823.7|39783.7|39823.7|39783.7|39823.7|39783.7|39823.7|39783.7|0
1643273220000|2022-01-27 08:47:00|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|0
1643273230000|2022-01-27 08:47:10|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|4
1643273240000|2022-01-27 08:47:20|39813.8|39773.8|39828.7|39788.7|39828.7|39788.7|39813.8|39773.8|4
1643273250000|2022-01-27 08:47:30|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|1
1643273270000|2022-01-27 08:47:50|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|0
1643273280000|2022-01-27 08:48:00|||||||||1
1643273360000|2022-01-27 08:49:20|39843.7|39803.7|39843.7|39803.7|39843.7|39803.7|39843.7|39803.7|10
1643273370000|2022-01-27 08:49:30|39833.7|39793.7|39833.7|39793.7|39836.3|39796.3|39831.3|39791.3|1
1643273390000|2022-01-27 08:49:50|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|0
1643273400000|2022-01-27 08:50:00|||||||||1
1643273440000|2022-01-27 08:50:40|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|1
1643273460000|2022-01-27 08:51:00|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|0
1643273520000|2022-01-27 08:52:00|39866.3|39826.3|39866.3|39826.3|39866.3|39826.3|39866.3|39826.3|7
1643273530000|2022-01-27 08:52:10|39863.7|39823.7|39863.7|39823.7|39863.7|39823.7|39861.3|39821.3|0
1643273550000|2022-01-27 08:52:30|39861.3|39821.3|39861.3|39821.3|39861.3|39821.3|39861.3|39821.3|0
1643273630000|2022-01-27 08:53:50|39868.7|39828.7|39871.3|39831.3|39871.3|39831.3|39868.7|39828.7|1
1643273670000|2022-01-27 08:54:30|39871.2|39831.2|39871.2|39831.2|39871.2|39831.2|39871.2|39831.2|0
1643273680000|2022-01-27 08:54:40|39873.7|39833.7|39881.2|39841.2|39881.2|39841.2|39863.7|39823.7|6
1643273690000|2022-01-27 08:54:50|39878.7|39838.7|39873.7|39833.7|39878.7|39838.7|39873.7|39833.7|1
1643273700000|2022-01-27 08:55:00|39868.7|39828.7|39893.7|39853.7|39903.7|39863.7|39863.7|39823.7|32
1643273710000|2022-01-27 08:55:10|39888.7|39848.7|39898.7|39858.7|39898.7|39858.7|39888.7|39848.7|3
1643273720000|2022-01-27 08:55:20|39893.7|39853.7|39891.2|39851.2|39898.7|39858.7|39891.2|39851.2|3
1643273730000|2022-01-27 08:55:30|39883.7|39843.7|39898.7|39858.7|39901.2|39861.2|39883.7|39843.7|7
1643273740000|2022-01-27 08:55:40|39893.7|39853.7|39891.2|39851.2|39893.7|39853.7|39891.2|39851.2|2
1643273750000|2022-01-27 08:55:50|39868.7|39828.7|39863.7|39823.7|39868.7|39828.7|39863.7|39823.7|3
1643273770000|2022-01-27 08:56:10|39853.7|39813.7|39843.7|39803.7|39853.7|39813.7|39843.7|39803.7|2
1643273780000|2022-01-27 08:56:20|39841.2|39801.2|39838.7|39798.7|39841.2|39801.2|39838.7|39798.7|3
1643273790000|2022-01-27 08:56:30|39841.2|39801.2|39841.2|39801.2|39841.2|39801.2|39841.2|39801.2|0
1643273800000|2022-01-27 08:56:40|39838.7|39798.7|39841.2|39801.2|39841.2|39801.2|39838.7|39798.7|0
1643273810000|2022-01-27 08:56:50|39866.1|39826.1|39863.7|39823.7|39866.1|39826.1|39863.7|39823.7|3
1643273820000|2022-01-27 08:57:00|39861.2|39821.2|39851.1|39811.1|39861.2|39821.2|39851.1|39811.1|2
1643273830000|2022-01-27 08:57:10|39853.7|39813.7|39853.7|39813.7|39853.7|39813.7|39853.7|39813.7|0
1643273840000|2022-01-27 08:57:20|39858.5|39818.5|39856.1|39816.1|39858.5|39818.5|39846.1|39806.1|12
1643273850000|2022-01-27 08:57:30|39853.7|39813.7|39856.1|39816.1|39856.1|39816.1|39846.1|39806.1|1
1643273860000|2022-01-27 08:57:40|39858.7|39818.7|39878.5|39838.5|39878.5|39838.5|39858.7|39818.7|18
1643273880000|2022-01-27 08:58:00|39876.1|39836.1|39876.1|39836.1|39876.1|39836.1|39876.1|39836.1|0
1643273910000|2022-01-27 08:58:30|39868.5|39828.5|39868.5|39828.5|39868.5|39828.5|39868.5|39828.5|1
1643273930000|2022-01-27 08:58:50|39863.5|39823.5|39856.1|39816.1|39863.5|39823.5|39856.1|39816.1|7
1643273940000|2022-01-27 08:59:00|39858.7|39818.7|39876.1|39836.1|39876.1|39836.1|39856.1|39816.1|16
1643273950000|2022-01-27 08:59:10|39871.1|39831.1|39883.5|39843.5|39883.5|39843.5|39871.1|39831.1|7
1643273960000|2022-01-27 08:59:20|39893.5|39853.5|39888.5|39848.5|39893.5|39853.5|39888.5|39848.5|13
1643273970000|2022-01-27 08:59:30|39886.1|39846.1|39886.1|39846.1|39886.1|39846.1|39886.1|39846.1|0
1643274000000|2022-01-27 09:00:00|39896.1|39856.1|39896.1|39856.1|39896.1|39856.1|39896.1|39856.1|5
1643274010000|2022-01-27 09:00:10|||||||||1
1643274050000|2022-01-27 09:00:50|39878.5|39838.5|39878.5|39838.5|39878.5|39838.5|39878.5|39838.5|2
1643274060000|2022-01-27 09:01:00|||||||||9
1643274150000|2022-01-27 09:02:30|39876.1|39836.1|39876.1|39836.1|39876.1|39836.1|39876.1|39836.1|0
1643274160000|2022-01-27 09:02:40|39886.1|39846.1|39896.1|39856.1|39896.1|39856.1|39886.1|39846.1|4
1643274170000|2022-01-27 09:02:50|39918.7|39878.7|39923.5|39883.5|39923.5|39883.5|39918.5|39878.5|25
1643274180000|2022-01-27 09:03:00|39933.5|39893.5|39898.5|39858.5|39933.5|39893.5|39896.1|39856.1|12
1643274190000|2022-01-27 09:03:10|39900.9|39860.9|39903.5|39863.5|39903.5|39863.5|39900.9|39860.9|0
1643274230000|2022-01-27 09:03:50|39898.5|39858.5|39898.5|39858.5|39898.5|39858.5|39898.5|39858.5|2
1643274270000|2022-01-27 09:04:30|39888.5|39848.5|39888.5|39848.5|39898.5|39858.5|39888.5|39848.5|4
1643274320000|2022-01-27 09:05:20|39886.1|39846.1|39873.5|39833.5|39886.1|39846.1|39873.5|39833.5|8
1643274330000|2022-01-27 09:05:30|39878.7|39838.7|39886.1|39846.1|39886.1|39846.1|39878.7|39838.7|3
1643274340000|2022-01-27 09:05:40|39883.5|39843.5|39883.5|39843.5|39886.1|39846.1|39883.5|39843.5|0
1643274380000|2022-01-27 09:06:20|39878.5|39838.5|39878.5|39838.5|39878.5|39838.5|39878.5|39838.5|1
1643274400000|2022-01-27 09:06:40|39880.9|39840.9|39888.5|39848.5|39888.5|39848.5|39880.9|39840.9|1
1643274420000|2022-01-27 09:07:00|39883.5|39843.5|39883.5|39843.5|39883.5|39843.5|39883.5|39843.5|0
1643274430000|2022-01-27 09:07:10|39888.5|39848.5|39888.5|39848.5|39888.5|39848.5|39888.5|39848.5|1
1643274440000|2022-01-27 09:07:20|39886.1|39846.1|39885.9|39845.9|39886.1|39846.1|39885.9|39845.9|0
1643274450000|2022-01-27 09:07:30|39888.5|39848.5|39883.5|39843.5|39888.5|39848.5|39883.5|39843.5|0
1643274480000|2022-01-27 09:08:00|39873.5|39833.5|39873.5|39833.5|39873.5|39833.5|39873.5|39833.5|1
1643274490000|2022-01-27 09:08:10|39875.9|39835.9|39873.5|39833.5|39878.5|39838.5|39873.5|39833.5|0
1643274500000|2022-01-27 09:08:20|39888.5|39848.5|39888.5|39848.5|39888.5|39848.5|39888.5|39848.5|4
1643274510000|2022-01-27 09:08:30|39883.5|39843.5|39883.5|39843.5|39883.5|39843.5|39883.5|39843.5|0
1643274520000|2022-01-27 09:08:40|39868.5|39828.5|39868.5|39828.5|39868.5|39828.5|39868.5|39828.5|1
1643274540000|2022-01-27 09:09:00|39873.5|39833.5|39873.5|39833.5|39873.5|39833.5|39873.5|39833.5|0
1643274550000|2022-01-27 09:09:10|39868.5|39828.5|39868.5|39828.5|39868.5|39828.5|39868.5|39828.5|2
1643274560000|2022-01-27 09:09:20|39878.5|39838.5|39873.5|39833.5|39878.7|39838.7|39873.5|39833.5|6
1643274580000|2022-01-27 09:09:40|39878.5|39838.5|39878.5|39838.5|39878.5|39838.5|39878.5|39838.5|0
1643274590000|2022-01-27 09:09:50|39873.5|39833.5|39878.5|39838.5|39878.5|39838.5|39873.5|39833.5|0
1643274600000|2022-01-27 09:10:00|39876.1|39836.1|39868.5|39828.5|39876.1|39836.1|39868.5|39828.5|2
1643274610000|2022-01-27 09:10:10|39866.1|39826.1|39863.5|39823.5|39866.1|39826.1|39863.5|39823.5|0
1643274620000|2022-01-27 09:10:20|39856.1|39816.1|39858.5|39818.5|39858.5|39818.5|39856.1|39816.1|2
1643274630000|2022-01-27 09:10:30|39856.1|39816.1|39848.5|39808.5|39856.1|39816.1|39848.5|39808.5|2
1643274640000|2022-01-27 09:10:40|39853.4|39813.4|39863.5|39823.5|39863.5|39823.5|39853.4|39813.4|17
1643274660000|2022-01-27 09:11:00|39858.5|39818.5|39858.5|39818.5|39858.5|39818.5|39858.5|39818.5|3
1643274670000|2022-01-27 09:11:10|39863.5|39823.5|39858.5|39818.5|39863.5|39823.5|39858.5|39818.5|0
1643274690000|2022-01-27 09:11:30|39878.5|39838.5|39878.5|39838.5|39878.5|39838.5|39878.5|39838.5|9
1643274710000|2022-01-27 09:11:50|39888.5|39848.5|39888.5|39848.5|39888.5|39848.5|39885.9|39845.9|34
1643274720000|2022-01-27 09:12:00|39873.5|39833.5|39873.5|39833.5|39873.5|39833.5|39873.5|39833.5|1
1643274730000|2022-01-27 09:12:10|39876.1|39836.1|39878.5|39838.5|39878.5|39838.5|39876.1|39836.1|59
1643274740000|2022-01-27 09:12:20|39883.5|39843.5|39878.5|39838.5|39883.5|39843.5|39875.9|39835.9|7
1643274750000|2022-01-27 09:12:30|39876.1|39836.1|39873.5|39833.5|39876.1|39836.1|39873.5|39833.5|0
1643274760000|2022-01-27 09:12:40|39878.5|39838.5|39878.5|39838.5|39878.5|39838.5|39878.5|39838.5|0
1643274780000|2022-01-27 09:13:00|39876.1|39836.1|39868.5|39828.5|39876.1|39836.1|39866.1|39826.1|3
1643274820000|2022-01-27 09:13:40|39865.9|39825.9|39878.5|39838.5|39878.5|39838.5|39863.5|39823.5|1
1643274840000|2022-01-27 09:14:00|39876.1|39836.1|39878.5|39838.5|39878.5|39838.5|39876.1|39836.1|1
1643274850000|2022-01-27 09:14:10|39873.5|39833.5|39873.5|39833.5|39873.5|39833.5|39873.5|39833.5|2
1643274860000|2022-01-27 09:14:20|39875.9|39835.9|39883.5|39843.5|39883.5|39843.5|39873.5|39833.5|2
1643274870000|2022-01-27 09:14:30|39886.1|39846.1|39886.1|39846.1|39886.1|39846.1|39886.1|39846.1|0
1643274880000|2022-01-27 09:14:40|39883.5|39843.5|39883.5|39843.5|39883.5|39843.5|39883.5|39843.5|0
1643274890000|2022-01-27 09:14:50|||||||||1
1643274900000|2022-01-27 09:15:00|39893.5|39853.5|39893.5|39853.5|39893.5|39853.5|39893.5|39853.5|2
1643274910000|2022-01-27 09:15:10|39898.5|39858.5|39893.5|39853.5|39898.5|39858.5|39893.5|39853.5|2
1643274920000|2022-01-27 09:15:20|39896.1|39856.1|39896.1|39856.1|39896.1|39856.1|39896.1|39856.1|1
1643274930000|2022-01-27 09:15:30|39898.5|39858.5|39898.5|39858.5|39898.5|39858.5|39898.5|39858.5|1
1643274960000|2022-01-27 09:16:00|39896.1|39856.1|39903.5|39863.5|39908.5|39868.5|39896.1|39856.1|3
1643274970000|2022-01-27 09:16:10|39906.1|39866.1|39908.5|39868.5|39908.5|39868.5|39906.1|39866.1|1
1643275010000|2022-01-27 09:16:50|39906.1|39866.1|39906.1|39866.1|39908.5|39868.5|39906.1|39866.1|1
1643275020000|2022-01-27 09:17:00|39903.5|39863.5|39898.5|39858.5|39903.5|39863.5|39898.5|39858.5|1
1643275030000|2022-01-27 09:17:10|39896.1|39856.1|39898.5|39858.5|39898.5|39858.5|39893.5|39853.5|2
1643275050000|2022-01-27 09:17:30|39903.5|39863.5|39903.5|39863.5|39903.5|39863.5|39903.5|39863.5|0
1643275080000|2022-01-27 09:18:00|39898.5|39858.5|39903.5|39863.5|39903.5|39863.5|39898.5|39858.5|2
1643275090000|2022-01-27 09:18:10|39898.5|39858.5|39898.5|39858.5|39898.5|39858.5|39898.5|39858.5|0
1643275100000|2022-01-27 09:18:20|39906.1|39866.1|39906.1|39866.1|39906.1|39866.1|39906.1|39866.1|0
1643275110000|2022-01-27 09:18:30|39903.5|39863.5|39898.5|39858.5|39903.5|39863.5|39893.5|39853.5|0
1643275150000|2022-01-27 09:19:10|39896.1|39856.1|39896.1|39856.1|39896.1|39856.1|39896.1|39856.1|0
1643275170000|2022-01-27 09:19:30|39906.1|39866.1|39906.1|39866.1|39906.1|39866.1|39906.1|39866.1|1
1643275180000|2022-01-27 09:19:40|39918.5|39878.5|39918.5|39878.5|39918.5|39878.5|39918.5|39878.5|3
1643275250000|2022-01-27 09:20:50|39916.1|39876.1|39916.1|39876.1|39916.1|39876.1|39916.1|39876.1|0
1643275270000|2022-01-27 09:21:10|39918.5|39878.5|39916.1|39876.1|39918.5|39878.5|39916.1|39876.1|1
1643275300000|2022-01-27 09:21:40|39908.5|39868.5|39908.5|39868.5|39908.5|39868.5|39908.5|39868.5|0
1643275340000|2022-01-27 09:22:20|39913.5|39873.5|39913.5|39873.5|39913.5|39873.5|39913.5|39873.5|0
1643275400000|2022-01-27 09:23:20|39908.5|39868.5|39908.5|39868.5|39908.5|39868.5|39908.5|39868.5|0
1643275440000|2022-01-27 09:24:00|39906.1|39866.1|39906.1|39866.1|39906.1|39866.1|39903.6|39863.6|1
1643275450000|2022-01-27 09:24:10|39908.5|39868.5|39906.1|39866.1|39908.5|39868.5|39906.1|39866.1|6
1643275460000|2022-01-27 09:24:20|39908.6|39868.6|39911.1|39871.1|39911.1|39871.1|39908.6|39868.6|2
1643275470000|2022-01-27 09:24:30|39908.5|39868.5|39906.1|39866.1|39908.5|39868.5|39906.1|39866.1|0
1643275480000|2022-01-27 09:24:40|39903.5|39863.5|39906.1|39866.1|39906.1|39866.1|39903.5|39863.5|0
1643275510000|2022-01-27 09:25:10|39916.1|39876.1|39916.1|39876.1|39916.1|39876.1|39916.1|39876.1|1
1643275600000|2022-01-27 09:26:40|39918.6|39878.6|39926.1|39886.1|39926.1|39886.1|39918.6|39878.6|5
1643275620000|2022-01-27 09:27:00|39928.5|39888.5|39928.5|39888.5|39928.5|39888.5|39928.5|39888.5|3
1643275630000|2022-01-27 09:27:10|39926.1|39886.1|39928.5|39888.5|39928.5|39888.5|39926.1|39886.1|1
1643275640000|2022-01-27 09:27:20|39925.9|39885.9|39923.5|39883.5|39925.9|39885.9|39923.5|39883.5|0
1643275650000|2022-01-27 09:27:30|39925.9|39885.9|39928.5|39888.5|39928.5|39888.5|39925.9|39885.9|0
1643275660000|2022-01-27 09:27:40|39933.5|39893.5|39933.5|39893.5|39933.5|39893.5|39933.5|39893.5|0
1643275670000|2022-01-27 09:27:50|39953.5|39913.5|39958.3|39918.3|39958.3|39918.3|39953.5|39913.5|108
1643275680000|2022-01-27 09:28:00|39960.9|39920.9|39958.3|39918.3|39960.9|39920.9|39953.3|39913.3|11
1643275690000|2022-01-27 09:28:10|39960.9|39920.9|39963.3|39923.3|39963.3|39923.3|39960.9|39920.9|1
1643275710000|2022-01-27 09:28:30|39973.3|39933.3|39973.3|39933.3|39973.3|39933.3|39973.3|39933.3|22
1643275720000|2022-01-27 09:28:40|39970.9|39930.9|39968.3|39928.3|39970.9|39930.9|39968.3|39928.3|0
1643275800000|2022-01-27 09:30:00|39980.8|39940.8|39978.3|39938.3|39980.8|39940.8|39978.3|39938.3|3
1643275810000|2022-01-27 09:30:10|||||||||1
1643275820000|2022-01-27 09:30:20|39980.8|39940.8|39968.3|39928.3|39980.8|39940.8|39968.3|39928.3|2
1643275830000|2022-01-27 09:30:30|39983.3|39943.3|39983.3|39943.3|39983.3|39943.3|39983.3|39943.3|7
1643275860000|2022-01-27 09:31:00|39980.9|39940.9|39983.3|39943.3|39983.3|39943.3|39980.9|39940.9|1
1643275880000|2022-01-27 09:31:20|39980.9|39940.9|39978.3|39938.3|39980.9|39940.9|39978.3|39938.3|0
1643275890000|2022-01-27 09:31:30|39968.3|39928.3|39970.9|39930.9|39970.9|39930.9|39968.3|39928.3|1
1643275900000|2022-01-27 09:31:40|39980.9|39940.9|39980.9|39940.9|39980.9|39940.9|39980.9|39940.9|3
1643275910000|2022-01-27 09:31:50|39983.3|39943.3|39983.3|39943.3|39983.3|39943.3|39983.3|39943.3|1
1643275930000|2022-01-27 09:32:10|40000.9|39960.9|39993.3|39953.3|40000.9|39960.9|39993.3|39953.3|16
1643275940000|2022-01-27 09:32:20|40003.2|39963.2|39988.3|39948.3|40003.2|39963.2|39988.3|39948.3|6
1643275950000|2022-01-27 09:32:30|39993.2|39953.2|40003.3|39963.3|40003.3|39963.3|39993.2|39953.2|4
1643275960000|2022-01-27 09:32:40|||||||||1
1643276010000|2022-01-27 09:33:30|40010.9|39970.9|40013.3|39973.3|40013.3|39973.3|40010.9|39970.9|3
1643276020000|2022-01-27 09:33:40|40018.3|39978.3|40018.3|39978.3|40018.3|39978.3|40018.3|39978.3|0
1643276030000|2022-01-27 09:33:50|40020.9|39980.9|40023.3|39983.3|40023.3|39983.3|40020.9|39980.9|2
1643276040000|2022-01-27 09:34:00|40020.9|39980.9|40033.5|39993.5|40033.5|39993.5|40020.9|39980.9|2
1643276050000|2022-01-27 09:34:10|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|4
1643276060000|2022-01-27 09:34:20|40046.2|40006.2|40053.5|40013.5|40053.5|40013.5|40046.2|40006.2|6
1643276070000|2022-01-27 09:34:30|40055.9|40015.9|40050.9|40010.9|40055.9|40015.9|40050.9|40010.9|19
1643276080000|2022-01-27 09:34:40|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|3
1643276110000|2022-01-27 09:35:10|40060.9|40020.9|40055.9|40015.9|40060.9|40020.9|40055.9|40015.9|0
1643276130000|2022-01-27 09:35:30|40050.9|40010.9|40045.9|40005.9|40050.9|40010.9|40045.9|40005.9|2
1643276140000|2022-01-27 09:35:40|40056.2|40016.2|40061.1|40021.1|40061.1|40021.1|40056.2|40016.2|24
1643276180000|2022-01-27 09:36:20|40063.6|40023.6|40063.6|40023.6|40063.6|40023.6|40063.6|40023.6|0
1643276190000|2022-01-27 09:36:30|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|0
1643276200000|2022-01-27 09:36:40|40063.6|40023.6|40063.6|40023.6|40063.6|40023.6|40063.6|40023.6|0
1643276210000|2022-01-27 09:36:50|40058.6|40018.6|40058.6|40018.6|40058.6|40018.6|40058.6|40018.6|1
1643276220000|2022-01-27 09:37:00|40046.1|40006.1|40046.1|40006.1|40046.1|40006.1|40046.1|40006.1|0
1643276250000|2022-01-27 09:37:30|||||||||1
1643276280000|2022-01-27 09:38:00|||||||||1
1643276310000|2022-01-27 09:38:30|40043.6|40003.6|40043.6|40003.6|40043.6|40003.6|40043.6|40003.6|0
1643276340000|2022-01-27 09:39:00|40046.1|40006.1|40041.1|40001.1|40046.1|40006.1|40041.1|40001.1|0
1643276370000|2022-01-27 09:39:30|40033.5|39993.5|40031.1|39991.1|40033.5|39993.5|40028.6|39988.6|6
1643276380000|2022-01-27 09:39:40|40028.5|39988.5|40028.5|39988.5|40028.5|39988.5|40028.5|39988.5|1
1643276460000|2022-01-27 09:41:00|40033.5|39993.5|40033.5|39993.5|40033.5|39993.5|40028.5|39988.5|1
1643276470000|2022-01-27 09:41:10|40036.1|39996.1|40033.5|39993.5|40036.1|39996.1|40033.5|39993.5|0
1643276510000|2022-01-27 09:41:50|40028.5|39988.5|40031|39991|40031|39991|40028.5|39988.5|0
1643276520000|2022-01-27 09:42:00|40033.5|39993.5|40048.5|40008.5|40048.5|40008.5|40031|39991|8
1643276550000|2022-01-27 09:42:30|||||||||2
1643276570000|2022-01-27 09:42:50|40058.6|40018.6|40061|40021|40061|40021|40058.6|40018.6|4
1643276660000|2022-01-27 09:44:20|40058.6|40018.6|40046|40006|40058.6|40018.6|40046|40006|0
1643276680000|2022-01-27 09:44:40|40036|39996|40048.5|40008.5|40053.5|40013.5|40036|39996|8
1643276700000|2022-01-27 09:45:00|40046|40006|40046|40006|40046|40006|40046|40006|0
1643276710000|2022-01-27 09:45:10|40058.5|40018.5|40053.5|40013.5|40061|40021|40053.5|40013.5|1
1643276740000|2022-01-27 09:45:40|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|1
1643276750000|2022-01-27 09:45:50|40053.5|40013.5|40045.9|40005.9|40056|40016|40045.9|40005.9|4
1643276760000|2022-01-27 09:46:00|40048.5|40008.5|40063.3|40023.3|40063.3|40023.3|40045.9|40005.9|11
1643276780000|2022-01-27 09:46:20|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|0
1643276790000|2022-01-27 09:46:30|40063.3|40023.3|40060.9|40020.9|40063.3|40023.3|40060.9|40020.9|1
1643276800000|2022-01-27 09:46:40|40063.3|40023.3|40068.3|40028.3|40068.3|40028.3|40063.3|40023.3|1
1643276810000|2022-01-27 09:46:50|40070.9|40030.9|40070.9|40030.9|40070.9|40030.9|40068.3|40028.3|1
1643276820000|2022-01-27 09:47:00|40063.3|40023.3|40078.3|40038.3|40080.9|40040.9|40060.9|40020.9|13
1643276830000|2022-01-27 09:47:10|40075.9|40035.9|40075.9|40035.9|40075.9|40035.9|40075.9|40035.9|1
1643276840000|2022-01-27 09:47:20|||||||||1
1643276880000|2022-01-27 09:48:00|40078.3|40038.3|40075.9|40035.9|40078.3|40038.3|40075.9|40035.9|3
1643276890000|2022-01-27 09:48:10|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|1
1643276900000|2022-01-27 09:48:20|40075.9|40035.9|40078.3|40038.3|40078.3|40038.3|40075.9|40035.9|0
1643276920000|2022-01-27 09:48:40|40075.9|40035.9|40093.5|40053.5|40093.5|40053.5|40075.9|40035.9|2
1643276930000|2022-01-27 09:48:50|40090.9|40050.9|40120.9|40080.9|40120.9|40080.9|40088.5|40048.5|20
1643276940000|2022-01-27 09:49:00|40118.5|40078.5|40108.5|40068.5|40118.5|40078.5|40108.5|40068.5|0
1643276950000|2022-01-27 09:49:10|40105.9|40065.9|40105.9|40065.9|40105.9|40065.9|40105.9|40065.9|1
1643276960000|2022-01-27 09:49:20|40098.5|40058.5|40093.5|40053.5|40098.5|40058.5|40093.5|40053.5|10
1643276970000|2022-01-27 09:49:30|40095.9|40055.9|40100.9|40060.9|40100.9|40060.9|40095.9|40055.9|2
1643276980000|2022-01-27 09:49:40|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|1
1643277000000|2022-01-27 09:50:00|40100.9|40060.9|40098.3|40058.3|40103.3|40063.3|40098.3|40058.3|5
1643277020000|2022-01-27 09:50:20|40100.9|40060.9|40098.3|40058.3|40100.9|40060.9|40098.3|40058.3|1
1643277040000|2022-01-27 09:50:40|40093.3|40053.3|40093.3|40053.3|40093.3|40053.3|40093.3|40053.3|0
1643277050000|2022-01-27 09:50:50|40090.9|40050.9|40090.9|40050.9|40090.9|40050.9|40090.9|40050.9|0
1643277070000|2022-01-27 09:51:10|40088.5|40048.5|40090.9|40050.9|40090.9|40050.9|40088.5|40048.5|1
1643277090000|2022-01-27 09:51:30|40088.3|40048.3|40078.5|40038.5|40088.3|40048.3|40078.5|40038.5|1
1643277170000|2022-01-27 09:52:50|40076|40036|40055.9|40015.9|40076|40036|40055.9|40015.9|1
1643277220000|2022-01-27 09:53:40|40050.9|40010.9|40048.5|40008.5|40050.9|40010.9|40048.5|40008.5|4
1643277240000|2022-01-27 09:54:00|40050.9|40010.9|40060.9|40020.9|40060.9|40020.9|40050.9|40010.9|7
1643277250000|2022-01-27 09:54:10|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|0
1643277260000|2022-01-27 09:54:20|40060.9|40020.9|40060.9|40020.9|40060.9|40020.9|40060.9|40020.9|0
1643277270000|2022-01-27 09:54:30|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|0
1643277300000|2022-01-27 09:55:00|40060.9|40020.9|40060.9|40020.9|40060.9|40020.9|40060.9|40020.9|0
1643277360000|2022-01-27 09:56:00|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|6
1643277410000|2022-01-27 09:56:50|40066|40026|40063.5|40023.5|40066|40026|40063.5|40023.5|0
1643277420000|2022-01-27 09:57:00|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|0
1643277430000|2022-01-27 09:57:10|40060.9|40020.9|40060.9|40020.9|40060.9|40020.9|40060.9|40020.9|0
1643277440000|2022-01-27 09:57:20|40055.9|40015.9|40060.9|40020.9|40060.9|40020.9|40050.9|40010.9|8
1643277460000|2022-01-27 09:57:40|40058.5|40018.5|40058.5|40018.5|40060.9|40020.9|40058.5|40018.5|1
1643277470000|2022-01-27 09:57:50|40060.9|40020.9|40060.9|40020.9|40060.9|40020.9|40060.9|40020.9|0
1643277480000|2022-01-27 09:58:00|40058.5|40018.5|40058.5|40018.5|40060.9|40020.9|40058.5|40018.5|1
1643277500000|2022-01-27 09:58:20|40060.9|40020.9|40058.5|40018.5|40060.9|40020.9|40058.5|40018.5|0
1643277510000|2022-01-27 09:58:30|40060.9|40020.9|40060.9|40020.9|40060.9|40020.9|40060.9|40020.9|0
1643277530000|2022-01-27 09:58:50|40058.5|40018.5|40070.9|40030.9|40070.9|40030.9|40058.5|40018.5|3
1643277540000|2022-01-27 09:59:00|40075.9|40035.9|40075.9|40035.9|40075.9|40035.9|40075.9|40035.9|5
1643277590000|2022-01-27 09:59:50|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|0
1643277600000|2022-01-27 10:00:00|40070.9|40030.9|40070.9|40030.9|40070.9|40030.9|40070.9|40030.9|3
1643277610000|2022-01-27 10:00:10|40080.9|40040.9|40080.9|40040.9|40080.9|40040.9|40080.9|40040.9|2
1643277620000|2022-01-27 10:00:20|40078.5|40038.5|40078.5|40038.5|40078.5|40038.5|40078.5|40038.5|0
1643277630000|2022-01-27 10:00:30|40083.3|40043.3|40080.9|40040.9|40083.3|40043.3|40080.9|40040.9|1
1643277670000|2022-01-27 10:01:10|40083.3|40043.3|40095.9|40055.9|40095.9|40055.9|40083.3|40043.3|1
1643277710000|2022-01-27 10:01:50|40098.4|40058.4|40098.4|40058.4|40098.4|40058.4|40098.4|40058.4|0
1643277720000|2022-01-27 10:02:00|40093.4|40053.4|40093.4|40053.4|40093.4|40053.4|40093.4|40053.4|0
1643277730000|2022-01-27 10:02:10|40095.9|40055.9|40098.4|40058.4|40098.4|40058.4|40095.9|40055.9|2
1643277750000|2022-01-27 10:02:30|40093.4|40053.4|40111|40071|40118.4|40078.4|40093.4|40053.4|4
1643277770000|2022-01-27 10:02:50|40113.6|40073.6|40111|40071|40113.6|40073.6|40111|40071|0
1643277780000|2022-01-27 10:03:00|40116|40076|40113.6|40073.6|40116|40076|40113.6|40073.6|2
1643277790000|2022-01-27 10:03:10|40116|40076|40116|40076|40116|40076|40111|40071|0
1643277810000|2022-01-27 10:03:30|40118.4|40078.4|40116|40076|40118.4|40078.4|40116|40076|2
1643277830000|2022-01-27 10:03:50|40121|40081|40121|40081|40121|40081|40121|40081|1
1643277840000|2022-01-27 10:04:00|40118.4|40078.4|40118.4|40078.4|40118.4|40078.4|40118.4|40078.4|0
1643277860000|2022-01-27 10:04:20|40116|40076|40116|40076|40116|40076|40116|40076|0
1643277870000|2022-01-27 10:04:30|40118.4|40078.4|40128.4|40088.4|40128.4|40088.4|40118.4|40078.4|20
1643277880000|2022-01-27 10:04:40|40126|40086|40123.4|40083.4|40126|40086|40123.4|40083.4|5
1643277890000|2022-01-27 10:04:50|40118.4|40078.4|40118.4|40078.4|40118.4|40078.4|40118.4|40078.4|0
1643277900000|2022-01-27 10:05:00|40123.4|40083.4|40123.4|40083.4|40123.4|40083.4|40123.4|40083.4|1
1643277910000|2022-01-27 10:05:10|40118.4|40078.4|40118.4|40078.4|40123.4|40083.4|40118.4|40078.4|3
1643277940000|2022-01-27 10:05:40|40116|40076|40116|40076|40116|40076|40116|40076|0
1643277950000|2022-01-27 10:05:50|40113.4|40073.4|40108.6|40068.6|40113.4|40073.4|40108.6|40068.6|6
1643277960000|2022-01-27 10:06:00|40096|40056|40096|40056|40096|40056|40096|40056|1
1643277990000|2022-01-27 10:06:30|40093.4|40053.4|40091|40051|40093.4|40053.4|40091|40051|11
1643278000000|2022-01-27 10:06:40|40088.6|40048.6|40096|40056|40096|40056|40088.6|40048.6|1
1643278020000|2022-01-27 10:07:00|||||||||1
1643278050000|2022-01-27 10:07:30|40098.4|40058.4|40098.4|40058.4|40098.4|40058.4|40098.4|40058.4|3
1643278060000|2022-01-27 10:07:40|40101|40061|40101|40061|40101|40061|40101|40061|0
1643278070000|2022-01-27 10:07:50|40098.4|40058.4|40098.4|40058.4|40098.4|40058.4|40098.4|40058.4|0
1643278080000|2022-01-27 10:08:00|40093.4|40053.4|40093.4|40053.4|40093.4|40053.4|40093.4|40053.4|0
1643278170000|2022-01-27 10:09:30|||||||||3
1643278180000|2022-01-27 10:09:40|40100.9|40060.9|40106|40066|40106|40066|40100.9|40060.9|1
1643278190000|2022-01-27 10:09:50|40101|40061|40098.4|40058.4|40101|40061|40098.4|40058.4|0
1643278200000|2022-01-27 10:10:00|40096|40056|40106|40066|40106|40066|40096|40056|1
1643278210000|2022-01-27 10:10:10|40113.8|40073.8|40113.6|40073.6|40113.8|40073.8|40113.6|40073.6|3
1643278250000|2022-01-27 10:10:50|40111|40071|40106|40066|40111|40071|40106|40066|0
1643278260000|2022-01-27 10:11:00|40103.6|40063.6|40103.6|40063.6|40103.6|40063.6|40103.6|40063.6|1
1643278270000|2022-01-27 10:11:10|40096|40056|40098.4|40058.4|40098.4|40058.4|40096|40056|0
1643278290000|2022-01-27 10:11:30|40103.6|40063.6|40103.6|40063.6|40103.6|40063.6|40103.6|40063.6|0
1643278300000|2022-01-27 10:11:40|40098.4|40058.4|40098.4|40058.4|40098.4|40058.4|40098.4|40058.4|0
1643278320000|2022-01-27 10:12:00|40096|40056|40093.4|40053.4|40096|40056|40093.4|40053.4|0
1643278330000|2022-01-27 10:12:10|40091|40051|40091|40051|40091|40051|40091|40051|0
1643278340000|2022-01-27 10:12:20|40093.4|40053.4|40093.4|40053.4|40093.4|40053.4|40093.4|40053.4|0
1643278360000|2022-01-27 10:12:40|40106|40066|40090.9|40050.9|40106|40066|40090.9|40050.9|7
1643278370000|2022-01-27 10:12:50|40088.3|40048.3|40078.4|40038.4|40088.4|40048.4|40078.4|40038.4|23
1643278390000|2022-01-27 10:13:10|40076|40036|40078.4|40038.4|40078.4|40038.4|40076|40036|3
1643278400000|2022-01-27 10:13:20|||||||||1
1643278410000|2022-01-27 10:13:30|||||||||1
1643278420000|2022-01-27 10:13:40|40073.4|40033.4|40073.4|40033.4|40078.4|40038.4|40073.4|40033.4|1
1643278430000|2022-01-27 10:13:50|40061|40021|40058.4|40018.4|40061|40021|40058.4|40018.4|16
1643278440000|2022-01-27 10:14:00|40063.4|40023.4|40058.4|40018.4|40063.4|40023.4|40058.4|40018.4|1
1643278450000|2022-01-27 10:14:10|||||||||1
1643278480000|2022-01-27 10:14:40|40060.9|40020.9|40058.4|40018.4|40060.9|40020.9|40058.4|40018.4|1
1643278520000|2022-01-27 10:15:20|40056|40016|40050.9|40010.9|40056|40016|40050.9|40010.9|1
1643278530000|2022-01-27 10:15:30|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|2
1643278540000|2022-01-27 10:15:40|||||||||1
1643278550000|2022-01-27 10:15:50|40056|40016|40058.4|40018.4|40058.4|40018.4|40056|40016|3
1643278560000|2022-01-27 10:16:00|40055.9|40015.9|40058.4|40018.4|40058.4|40018.4|40055.9|40015.9|0
1643278570000|2022-01-27 10:16:10|40055.9|40015.9|40058.4|40018.4|40058.4|40018.4|40055.9|40015.9|0
1643278580000|2022-01-27 10:16:20|40055.9|40015.9|40055.9|40015.9|40055.9|40015.9|40055.9|40015.9|0
1643278590000|2022-01-27 10:16:30|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|0
1643278640000|2022-01-27 10:17:20|40050.9|40010.9|40050.9|40010.9|40050.9|40010.9|40050.9|40010.9|6
1643278650000|2022-01-27 10:17:30|40048.3|40008.3|40063.3|40023.3|40065.9|40025.9|40048.3|40008.3|2
1643278660000|2022-01-27 10:17:40|40060.9|40020.9|40060.9|40020.9|40060.9|40020.9|40060.9|40020.9|0
1643278700000|2022-01-27 10:18:20|40058.4|40018.4|40053.4|40013.4|40058.4|40018.4|40053.4|40013.4|5
1643278740000|2022-01-27 10:19:00|40058.4|40018.4|40068.4|40028.4|40068.4|40028.4|40053.4|40013.4|17
1643278760000|2022-01-27 10:19:20|40066|40026|40066|40026|40066|40026|40066|40026|0
1643278800000|2022-01-27 10:20:00|40055.8|40015.8|40055.8|40015.8|40055.8|40015.8|40055.8|40015.8|2
1643278820000|2022-01-27 10:20:20|40053.4|40013.4|40055.8|40015.8|40055.8|40015.8|40050.8|40010.8|4
1643278840000|2022-01-27 10:20:40|40058.4|40018.4|40058.4|40018.4|40058.4|40018.4|40058.4|40018.4|0
1643278850000|2022-01-27 10:20:50|40066|40026|40066|40026|40066|40026|40066|40026|0
1643278870000|2022-01-27 10:21:10|40061|40021|40061|40021|40061|40021|40061|40021|1
1643278880000|2022-01-27 10:21:20|40058.4|40018.4|40058.4|40018.4|40058.4|40018.4|40058.4|40018.4|0
1643278900000|2022-01-27 10:21:40|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|0
1643278950000|2022-01-27 10:22:30|40063.4|40023.4|40063.4|40023.4|40063.4|40023.4|40063.4|40023.4|4
1643278980000|2022-01-27 10:23:00|40058.4|40018.4|40058.4|40018.4|40058.4|40018.4|40058.4|40018.4|2
1643279070000|2022-01-27 10:24:30|40056|40016|40056|40016|40056|40016|40056|40016|0
1643279080000|2022-01-27 10:24:40|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|0
1643279130000|2022-01-27 10:25:30|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|1
1643279140000|2022-01-27 10:25:40|40046|40006|40043.4|40003.4|40046|40006|40043.4|40003.4|0
1643279160000|2022-01-27 10:26:00|40033.4|39993.4|40033.4|39993.4|40033.4|39993.4|40033.4|39993.4|1
1643279210000|2022-01-27 10:26:50|40013.4|39973.4|40003.4|39963.4|40016|39976|40003.4|39963.4|9
1643279220000|2022-01-27 10:27:00|40006|39966|40008.4|39968.4|40008.4|39968.4|40006|39966|4
1643279260000|2022-01-27 10:27:40|40013.4|39973.4|40008.4|39968.4|40013.4|39973.4|40008.4|39968.4|2
1643279270000|2022-01-27 10:27:50|40006|39966|40008.4|39968.4|40008.4|39968.4|40006|39966|0
1643279280000|2022-01-27 10:28:00|40006|39966|40008.4|39968.4|40008.4|39968.4|40006|39966|1
1643279290000|2022-01-27 10:28:10|40016|39976|40016|39976|40016|39976|40016|39976|3
1643279300000|2022-01-27 10:28:20|||||||||1
1643279310000|2022-01-27 10:28:30|40018.6|39978.6|40031|39991|40036|39996|40018.6|39978.6|2
1643279330000|2022-01-27 10:28:50|40026|39986|40031|39991|40031|39991|40026|39986|0
1643279340000|2022-01-27 10:29:00|40026|39986|40018.6|39978.6|40028.4|39988.4|40018.6|39978.6|1
1643279360000|2022-01-27 10:29:20|40008.4|39968.4|40011|39971|40011|39971|40008.4|39968.4|5
1643279370000|2022-01-27 10:29:30|||||||||26
1643279380000|2022-01-27 10:29:40|40013.4|39973.4|40018.4|39978.4|40018.4|39978.4|40013.4|39973.4|1
1643279400000|2022-01-27 10:30:00|40021|39981|40036|39996|40036|39996|40021|39981|3
1643279410000|2022-01-27 10:30:10|40038.6|39998.6|40048.4|40008.4|40048.4|40008.4|40038.6|39998.6|6
1643279420000|2022-01-27 10:30:20|40053.4|40013.4|40048.4|40008.4|40055.8|40015.8|40048.4|40008.4|4
1643279430000|2022-01-27 10:30:30|40046|40006|40048.4|40008.4|40048.4|40008.4|40046|40006|0
1643279460000|2022-01-27 10:31:00|40046|40006|40046|40006|40046|40006|40041|40001|1
1643279500000|2022-01-27 10:31:40|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|5
1643279520000|2022-01-27 10:32:00|40056|40016|40068.4|40028.4|40068.4|40028.4|40056|40016|1
1643279530000|2022-01-27 10:32:10|40071|40031|40071|40031|40071|40031|40071|40031|0
1643279540000|2022-01-27 10:32:20|40081|40041|40081|40041|40081|40041|40081|40041|4
1643279570000|2022-01-27 10:32:50|40076|40036|40076|40036|40076|40036|40076|40036|0
1643279580000|2022-01-27 10:33:00|40078.6|40038.6|40088.4|40048.4|40088.4|40048.4|40078.6|40038.6|1
1643279600000|2022-01-27 10:33:20|40091|40051|40088.4|40048.4|40091|40051|40088.4|40048.4|0
1643279610000|2022-01-27 10:33:30|40086|40046|40096|40056|40096|40056|40083.6|40043.6|3
1643279620000|2022-01-27 10:33:40|40106|40066|40106|40066|40111|40071|40106|40066|2
1643279630000|2022-01-27 10:33:50|40111|40071|40111|40071|40111|40071|40111|40071|2
1643279640000|2022-01-27 10:34:00|40108.4|40068.4|40106|40066|40111|40071|40106|40066|1
1643279650000|2022-01-27 10:34:10|40101|40061|40108.4|40068.4|40108.4|40068.4|40101|40061|1
1643279670000|2022-01-27 10:34:30|40111|40071|40111|40071|40111|40071|40111|40071|0
1643279680000|2022-01-27 10:34:40|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|0
1643279690000|2022-01-27 10:34:50|40111|40071|40113.6|40073.6|40113.6|40073.6|40111|40071|1
1643279720000|2022-01-27 10:35:20|40118.4|40078.4|40118.4|40078.4|40118.4|40078.4|40118.4|40078.4|1
1643279730000|2022-01-27 10:35:30|40123.6|40083.6|40121|40081|40123.6|40083.6|40121|40081|0
1643279760000|2022-01-27 10:36:00|40126|40086|40141|40101|40146|40106|40121|40081|15
1643279770000|2022-01-27 10:36:10|40136|40096|40136|40096|40136|40096|40136|40096|0
1643279780000|2022-01-27 10:36:20|||||||||13
1643279820000|2022-01-27 10:37:00|40141|40101|40141|40101|40143.6|40103.6|40141|40101|6
1643279830000|2022-01-27 10:37:10|40133.4|40093.4|40146|40106|40146|40106|40133.4|40093.4|3
1643279840000|2022-01-27 10:37:20|40148.4|40108.4|40151|40111|40151|40111|40146|40106|4
1643279850000|2022-01-27 10:37:30|40161|40121|40156|40116|40161|40121|40156|40116|1
1643279860000|2022-01-27 10:37:40|40153.6|40113.6|40153.6|40113.6|40153.6|40113.6|40153.6|40113.6|1
1643279870000|2022-01-27 10:37:50|40160.8|40120.8|40156|40116|40163.6|40123.6|40153.6|40113.6|8
1643279900000|2022-01-27 10:38:20|40148.4|40108.4|40146|40106|40148.4|40108.4|40146|40106|1
1643279930000|2022-01-27 10:38:50|40158.6|40118.6|40158.6|40118.6|40158.6|40118.6|40158.6|40118.6|4
1643279940000|2022-01-27 10:39:00|||||||||1
1643279970000|2022-01-27 10:39:30|40163.6|40123.6|40163.6|40123.6|40163.6|40123.6|40163.6|40123.6|1
1643279980000|2022-01-27 10:39:40|40166|40126|40166|40126|40166|40126|40166|40126|2
1643279990000|2022-01-27 10:39:50|40161|40121|40161|40121|40161|40121|40161|40121|8
1643280000000|2022-01-27 10:40:00|40158.6|40118.6|40146|40106|40163.4|40123.4|40146|40106|19
1643280020000|2022-01-27 10:40:20|40136|40096|40136|40096|40136|40096|40136|40096|1
1643280030000|2022-01-27 10:40:30|40125.8|40085.8|40138.6|40098.6|40138.6|40098.6|40125.8|40085.8|4
1643280050000|2022-01-27 10:40:50|40143.6|40103.6|40143.6|40103.6|40143.6|40103.6|40143.6|40103.6|1
1643280120000|2022-01-27 10:42:00|40146|40106|40151|40111|40151|40111|40146|40106|0
1643280130000|2022-01-27 10:42:10|40148.6|40108.6|40148.6|40108.6|40148.6|40108.6|40148.6|40108.6|0
1643280150000|2022-01-27 10:42:30|40151|40111|40151|40111|40151|40111|40148.6|40108.6|2
1643280160000|2022-01-27 10:42:40|40156|40116|40156|40116|40156|40116|40156|40116|0
1643280180000|2022-01-27 10:43:00|40146|40106|40153.6|40113.6|40153.6|40113.6|40146|40106|4
1643280190000|2022-01-27 10:43:10|40156|40116|40156|40116|40156|40116|40156|40116|0
1643280210000|2022-01-27 10:43:30|40166|40126|40166|40126|40166|40126|40166|40126|10
1643280230000|2022-01-27 10:43:50|40160.8|40120.8|40153.4|40113.4|40160.8|40120.8|40150.8|40110.8|16
1643280240000|2022-01-27 10:44:00|40151|40111|40148.4|40108.4|40151|40111|40148.4|40108.4|1
1643280270000|2022-01-27 10:44:30|40153.4|40113.4|40150.8|40110.8|40153.4|40113.4|40150.8|40110.8|19
1643280300000|2022-01-27 10:45:00|40153.2|40113.2|40163.4|40123.4|40163.4|40123.4|40153.2|40113.2|9
1643280320000|2022-01-27 10:45:20|||||||||1
1643280350000|2022-01-27 10:45:50|40158.4|40118.4|40156|40116|40158.4|40118.4|40156|40116|1
1643280360000|2022-01-27 10:46:00|40146|40106|40146|40106|40153.4|40113.4|40146|40106|2
1643280390000|2022-01-27 10:46:30|40143.6|40103.6|40146|40106|40146|40106|40138.4|40098.4|5
1643280410000|2022-01-27 10:46:50|40143.6|40103.6|40143.6|40103.6|40143.6|40103.6|40143.6|40103.6|2
1643280420000|2022-01-27 10:47:00|40146|40106|40141|40101|40146|40106|40141|40101|0
1643280440000|2022-01-27 10:47:20|40146|40106|40143.6|40103.6|40146|40106|40143.6|40103.6|0
1643280450000|2022-01-27 10:47:30|40141|40101|40143.6|40103.6|40143.6|40103.6|40141|40101|1
1643280460000|2022-01-27 10:47:40|40146|40106|40143.6|40103.6|40146|40106|40143.6|40103.6|0
1643280520000|2022-01-27 10:48:40|40146|40106|40146|40106|40146|40106|40143.6|40103.6|2
1643280550000|2022-01-27 10:49:10|||||||||1
1643280570000|2022-01-27 10:49:30|40141|40101|40168.6|40128.6|40168.6|40128.6|40141|40101|8
1643280600000|2022-01-27 10:50:00|40138.6|40098.6|40138.6|40098.6|40138.6|40098.6|40138.6|40098.6|8
1643280610000|2022-01-27 10:50:10|40133.6|40093.6|40123.6|40083.6|40133.6|40093.6|40123.6|40083.6|1
1643280630000|2022-01-27 10:50:30|40121|40081|40121|40081|40121|40081|40121|40081|0
1643280640000|2022-01-27 10:50:40|40116|40076|40118.6|40078.6|40118.6|40078.6|40113.6|40073.6|2
1643280650000|2022-01-27 10:50:50|40113.6|40073.6|40121|40081|40121|40081|40111|40071|1
1643280660000|2022-01-27 10:51:00|40123.6|40083.6|40116|40076|40123.6|40083.6|40116|40076|0
1643280700000|2022-01-27 10:51:40|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|1
1643280720000|2022-01-27 10:52:00|40103.6|40063.6|40103.6|40063.6|40103.6|40063.6|40103.6|40063.6|2
1643280790000|2022-01-27 10:53:10|40098.6|40058.6|40101|40061|40101|40061|40098.6|40058.6|0
1643280800000|2022-01-27 10:53:20|40103.6|40063.6|40103.6|40063.6|40103.6|40063.6|40103.6|40063.6|0
1643280810000|2022-01-27 10:53:30|40103.5|40063.5|40098.5|40058.5|40103.5|40063.5|40098.5|40058.5|0
1643280820000|2022-01-27 10:53:40|40101|40061|40103.5|40063.5|40103.5|40063.5|40101|40061|0
1643280840000|2022-01-27 10:54:00|40108.5|40068.5|40108.5|40068.5|40108.5|40068.5|40108.5|40068.5|1
1643280900000|2022-01-27 10:55:00|40113.5|40073.5|40108.5|40068.5|40113.5|40073.5|40108.5|40068.5|4
1643280960000|2022-01-27 10:56:00|40111|40071|40113.5|40073.5|40113.5|40073.5|40111|40071|2
1643280980000|2022-01-27 10:56:20|40126|40086|40126|40086|40126|40086|40126|40086|1
1643281000000|2022-01-27 10:56:40|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|1
1643281020000|2022-01-27 10:57:00|40136|40096|40136|40096|40136|40096|40136|40096|0
1643281060000|2022-01-27 10:57:40|40126|40086|40126|40086|40126|40086|40126|40086|1
1643281070000|2022-01-27 10:57:50|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|0
1643281080000|2022-01-27 10:58:00|40121.1|40081.1|40126|40086|40126|40086|40121.1|40081.1|2
1643281110000|2022-01-27 10:58:30|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|0
1643281130000|2022-01-27 10:58:50|40138.5|40098.5|40138.5|40098.5|40141|40101|40138.5|40098.5|5
1643281140000|2022-01-27 10:59:00|40136|40096|40133.5|40093.5|40136|40096|40133.5|40093.5|1
1643281150000|2022-01-27 10:59:10|40126|40086|40126|40086|40126|40086|40126|40086|0
1643281170000|2022-01-27 10:59:30|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|0
1643281200000|2022-01-27 11:00:00|40121|40081|40121|40081|40121|40081|40121|40081|0
1643281210000|2022-01-27 11:00:10|40116|40076|40116|40076|40116|40076|40116|40076|0
1643281220000|2022-01-27 11:00:20|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|0
1643281230000|2022-01-27 11:00:30|40118.4|40078.4|40123.5|40083.5|40123.5|40083.5|40113.5|40073.5|1
1643281300000|2022-01-27 11:01:40|40121|40081|40123.5|40083.5|40123.5|40083.5|40121|40081|0
1643281310000|2022-01-27 11:01:50|40113.5|40073.5|40113.5|40073.5|40113.5|40073.5|40113.5|40073.5|0
1643281320000|2022-01-27 11:02:00|40133.5|40093.5|40128.5|40088.5|40133.5|40093.5|40128.5|40088.5|7
1643281330000|2022-01-27 11:02:10|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|3
1643281390000|2022-01-27 11:03:10|40136|40096|40136|40096|40136|40096|40136|40096|0
1643281420000|2022-01-27 11:03:40|40143.5|40103.5|40138.5|40098.5|40143.5|40103.5|40138.5|40098.5|0
1643281440000|2022-01-27 11:04:00|40133.5|40093.5|40136|40096|40136|40096|40131.1|40091.1|2
1643281470000|2022-01-27 11:04:30|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|0
1643281500000|2022-01-27 11:05:00|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|0
1643281540000|2022-01-27 11:05:40|40131|40091|40136|40096|40136|40096|40131|40091|0
1643281550000|2022-01-27 11:05:50|40133.5|40093.5|40131.1|40091.1|40133.5|40093.5|40131.1|40091.1|1
1643281560000|2022-01-27 11:06:00|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|0
1643281580000|2022-01-27 11:06:20|40131|40091|40133.5|40093.5|40133.5|40093.5|40131|40091|0
1643281590000|2022-01-27 11:06:30|40131.1|40091.1|40128.5|40088.5|40131.1|40091.1|40128.5|40088.5|0
1643281620000|2022-01-27 11:07:00|40131|40091|40128.5|40088.5|40131|40091|40128.5|40088.5|1
1643281630000|2022-01-27 11:07:10|40131.1|40091.1|40136|40096|40136|40096|40131.1|40091.1|3
1643281640000|2022-01-27 11:07:20|40138.5|40098.5|40146|40106|40146|40106|40138.5|40098.5|1
1643281650000|2022-01-27 11:07:30|40143.5|40103.5|40143.5|40103.5|40143.5|40103.5|40141|40101|1
1643281670000|2022-01-27 11:07:50|40138.5|40098.5|40138.5|40098.5|40138.5|40098.5|40138.5|40098.5|0
1643281690000|2022-01-27 11:08:10|40143.5|40103.5|40143.5|40103.5|40143.5|40103.5|40143.5|40103.5|2
1643281710000|2022-01-27 11:08:30|40141|40101|40141|40101|40141|40101|40141|40101|0
1643281740000|2022-01-27 11:09:00|40136|40096|40136|40096|40136|40096|40136|40096|0
1643281760000|2022-01-27 11:09:20|40128.5|40088.5|40113.5|40073.5|40128.5|40088.5|40113.5|40073.5|7
1643281770000|2022-01-27 11:09:30|40111.1|40071.1|40121|40081|40121|40081|40111.1|40071.1|1
1643281780000|2022-01-27 11:09:40|40123.4|40083.4|40126|40086|40126|40086|40123.4|40083.4|0
1643281790000|2022-01-27 11:09:50|40123.4|40083.4|40121|40081|40123.5|40083.5|40121|40081|27
1643281800000|2022-01-27 11:10:00|40118.4|40078.4|40106|40066|40118.4|40078.4|40103.5|40063.5|2
1643281820000|2022-01-27 11:10:20|40103.5|40063.5|40103.5|40063.5|40103.5|40063.5|40103.5|40063.5|0
1643281830000|2022-01-27 11:10:30|40106|40066|40106|40066|40106|40066|40106|40066|0
1643281840000|2022-01-27 11:10:40|40105.9|40065.9|40103.5|40063.5|40105.9|40065.9|40103.5|40063.5|1
1643281880000|2022-01-27 11:11:20|40105.9|40065.9|40113.5|40073.5|40113.5|40073.5|40105.9|40065.9|4
1643281890000|2022-01-27 11:11:30|40110.9|40070.9|40110.9|40070.9|40110.9|40070.9|40110.9|40070.9|0
1643281900000|2022-01-27 11:11:40|40113.5|40073.5|40113.5|40073.5|40113.5|40073.5|40113.5|40073.5|0
1643281910000|2022-01-27 11:11:50|40115.9|40075.9|40118.5|40078.5|40118.5|40078.5|40115.9|40075.9|0
1643281920000|2022-01-27 11:12:00|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40120.9|40080.9|2
1643281930000|2022-01-27 11:12:10|40125.9|40085.9|40123.5|40083.5|40125.9|40085.9|40123.5|40083.5|0
1643281940000|2022-01-27 11:12:20|40125.9|40085.9|40125.9|40085.9|40125.9|40085.9|40125.9|40085.9|0
1643281950000|2022-01-27 11:12:30|40120.9|40080.9|40120.9|40080.9|40120.9|40080.9|40120.9|40080.9|1
1643281970000|2022-01-27 11:12:50|40118.5|40078.5|40115.9|40075.9|40118.5|40078.5|40115.9|40075.9|0
1643281990000|2022-01-27 11:13:10|40113.4|40073.4|40113.4|40073.4|40113.4|40073.4|40113.4|40073.4|0
1643282010000|2022-01-27 11:13:30|40115.9|40075.9|40110.9|40070.9|40115.9|40075.9|40110.9|40070.9|1
1643282020000|2022-01-27 11:13:40|40108.4|40068.4|40105.9|40065.9|40108.4|40068.4|40105.9|40065.9|0
1643282040000|2022-01-27 11:14:00|40108.4|40068.4|40110.9|40070.9|40110.9|40070.9|40108.4|40068.4|0
1643282060000|2022-01-27 11:14:20|40115.9|40075.9|40115.9|40075.9|40115.9|40075.9|40115.9|40075.9|0
1643282100000|2022-01-27 11:15:00|40113.5|40073.5|40115.9|40075.9|40115.9|40075.9|40108.5|40068.5|3
1643282110000|2022-01-27 11:15:10|40118.4|40078.4|40120.9|40080.9|40120.9|40080.9|40118.4|40078.4|1
1643282120000|2022-01-27 11:15:20|40115.9|40075.9|40115.9|40075.9|40115.9|40075.9|40115.9|40075.9|0
1643282160000|2022-01-27 11:16:00|40113.4|40073.4|40108.4|40068.4|40113.4|40073.4|40108.4|40068.4|0
1643282170000|2022-01-27 11:16:10|40110.9|40070.9|40115.9|40075.9|40115.9|40075.9|40110.9|40070.9|0
1643282180000|2022-01-27 11:16:20|40110.9|40070.9|40110.9|40070.9|40110.9|40070.9|40110.9|40070.9|0
1643282190000|2022-01-27 11:16:30|40108.5|40068.5|40108.5|40068.5|40108.5|40068.5|40108.5|40068.5|0
1643282200000|2022-01-27 11:16:40|40110.9|40070.9|40115.9|40075.9|40115.9|40075.9|40110.9|40070.9|2
1643282210000|2022-01-27 11:16:50|||||||||1
1643282240000|2022-01-27 11:17:20|40113.4|40073.4|40115.9|40075.9|40115.9|40075.9|40113.4|40073.4|0
1643282250000|2022-01-27 11:17:30|40113.4|40073.4|40113.4|40073.4|40113.4|40073.4|40113.4|40073.4|0
1643282280000|2022-01-27 11:18:00|40120.8|40080.8|40133.4|40093.4|40135.9|40095.9|40120.8|40080.8|17
1643282290000|2022-01-27 11:18:10|40130.9|40090.9|40128.4|40088.4|40130.9|40090.9|40128.4|40088.4|0
1643282310000|2022-01-27 11:18:30|40120.9|40080.9|40120.9|40080.9|40120.9|40080.9|40120.9|40080.9|4
1643282340000|2022-01-27 11:19:00|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|0
1643282380000|2022-01-27 11:19:40|40118.5|40078.5|40118.5|40078.5|40123.5|40083.5|40118.5|40078.5|1
1643282390000|2022-01-27 11:19:50|40123.4|40083.4|40125.9|40085.9|40125.9|40085.9|40123.4|40083.4|1
1643282410000|2022-01-27 11:20:10|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|1
1643282420000|2022-01-27 11:20:20|||||||||1
1643282510000|2022-01-27 11:21:50|40131.1|40091.1|40155.9|40115.9|40155.9|40115.9|40128.5|40088.5|7
1643282520000|2022-01-27 11:22:00|40150.9|40110.9|40155.9|40115.9|40155.9|40115.9|40150.9|40110.9|1
1643282540000|2022-01-27 11:22:20|40168.5|40128.5|40168.5|40128.5|40168.5|40128.5|40168.5|40128.5|2
1643282580000|2022-01-27 11:23:00|||||||||15
1643282620000|2022-01-27 11:23:40|40178.5|40138.5|40178.5|40138.5|40178.5|40138.5|40178.5|40138.5|39
1643282640000|2022-01-27 11:24:00|||||||||1
1643282650000|2022-01-27 11:24:10|40188.5|40148.5|40188.5|40148.5|40188.5|40148.5|40188.5|40148.5|13
1643282660000|2022-01-27 11:24:20|40178.5|40138.5|40178.5|40138.5|40178.5|40138.5|40178.5|40138.5|1
1643282680000|2022-01-27 11:24:40|40175.9|40135.9|40178.5|40138.5|40181.1|40141.1|40175.9|40135.9|2
1643282700000|2022-01-27 11:25:00|40173.5|40133.5|40173.5|40133.5|40173.5|40133.5|40173.5|40133.5|1
1643282730000|2022-01-27 11:25:30|40168.5|40128.5|40168.5|40128.5|40168.5|40128.5|40168.5|40128.5|0
1643282740000|2022-01-27 11:25:40|40165.9|40125.9|40163.5|40123.5|40165.9|40125.9|40163.5|40123.5|6
1643282750000|2022-01-27 11:25:50|40165.9|40125.9|40165.9|40125.9|40165.9|40125.9|40165.9|40125.9|0
1643282780000|2022-01-27 11:26:20|40163.5|40123.5|40163.5|40123.5|40163.5|40123.5|40163.5|40123.5|1
1643282800000|2022-01-27 11:26:40|40155.9|40115.9|40148.5|40108.5|40155.9|40115.9|40148.5|40108.5|1
1643282840000|2022-01-27 11:27:20|40143.3|40103.3|40145.9|40105.9|40145.9|40105.9|40143.3|40103.3|0
1643282870000|2022-01-27 11:27:50|40148.5|40108.5|40148.5|40108.5|40148.5|40108.5|40148.5|40108.5|0
1643282880000|2022-01-27 11:28:00|||||||||1
1643282900000|2022-01-27 11:28:20|40158.5|40118.5|40158.5|40118.5|40158.5|40118.5|40158.5|40118.5|4
1643282940000|2022-01-27 11:29:00|40165.9|40125.9|40165.9|40125.9|40165.9|40125.9|40160.9|40120.9|1
1643282950000|2022-01-27 11:29:10|40163.3|40123.3|40160.9|40120.9|40163.3|40123.3|40160.9|40120.9|0
1643282960000|2022-01-27 11:29:20|40158.5|40118.5|40160.9|40120.9|40160.9|40120.9|40158.5|40118.5|1
1643282970000|2022-01-27 11:29:30|40165.9|40125.9|40173.5|40133.5|40175.9|40135.9|40165.9|40125.9|0
1643282980000|2022-01-27 11:29:40|40171.1|40131.1|40183.5|40143.5|40183.5|40143.5|40171.1|40131.1|6
1643282990000|2022-01-27 11:29:50|40185.9|40145.9|40178.5|40138.5|40185.9|40145.9|40178.5|40138.5|2
1643283000000|2022-01-27 11:30:00|40180.9|40140.9|40180.9|40140.9|40180.9|40140.9|40180.9|40140.9|0
1643283010000|2022-01-27 11:30:10|40178.5|40138.5|40178.5|40138.5|40178.5|40138.5|40178.5|40138.5|0
1643283020000|2022-01-27 11:30:20|40175.9|40135.9|40175.9|40135.9|40175.9|40135.9|40175.9|40135.9|0
1643283030000|2022-01-27 11:30:30|40178.5|40138.5|40180.9|40140.9|40180.9|40140.9|40178.5|40138.5|2
1643283050000|2022-01-27 11:30:50|40173.3|40133.3|40180.9|40140.9|40180.9|40140.9|40173.3|40133.3|0
1643283110000|2022-01-27 11:31:50|40175.9|40135.9|40175.9|40135.9|40175.9|40135.9|40175.9|40135.9|0
1643283120000|2022-01-27 11:32:00|40178.5|40138.5|40178.5|40138.5|40178.5|40138.5|40178.5|40138.5|0
1643283130000|2022-01-27 11:32:10|40181.1|40141.1|40205.9|40165.9|40205.9|40165.9|40181.1|40141.1|9
1643283150000|2022-01-27 11:32:30|40200.9|40160.9|40200.9|40160.9|40200.9|40160.9|40200.9|40160.9|1
1643283170000|2022-01-27 11:32:50|40203.3|40163.3|40215.9|40175.9|40215.9|40175.9|40203.3|40163.3|3
1643283180000|2022-01-27 11:33:00|40213.5|40173.5|40213.5|40173.5|40213.5|40173.5|40213.5|40173.5|1
1643283190000|2022-01-27 11:33:10|40215.9|40175.9|40225.9|40185.9|40233.5|40193.5|40215.9|40175.9|3
1643283210000|2022-01-27 11:33:30|40230.9|40190.9|40225.9|40185.9|40230.9|40190.9|40225.9|40185.9|1
1643283220000|2022-01-27 11:33:40|40228.5|40188.5|40228.5|40188.5|40228.5|40188.5|40228.5|40188.5|0
1643283230000|2022-01-27 11:33:50|40225.9|40185.9|40225.9|40185.9|40225.9|40185.9|40225.9|40185.9|1
1643283240000|2022-01-27 11:34:00|40223.5|40183.5|40223.5|40183.5|40223.5|40183.5|40223.5|40183.5|1
1643283250000|2022-01-27 11:34:10|40220.9|40180.9|40220.9|40180.9|40220.9|40180.9|40220.9|40180.9|0
1643283260000|2022-01-27 11:34:20|40218.5|40178.5|40215.9|40175.9|40218.5|40178.5|40215.9|40175.9|0
1643283280000|2022-01-27 11:34:40|40220.9|40180.9|40220.9|40180.9|40220.9|40180.9|40220.9|40180.9|1
1643283310000|2022-01-27 11:35:10|40223.5|40183.5|40223.5|40183.5|40223.5|40183.5|40223.5|40183.5|0
1643283320000|2022-01-27 11:35:20|40220.9|40180.9|40220.9|40180.9|40220.9|40180.9|40220.9|40180.9|0
1643283330000|2022-01-27 11:35:30|40223.5|40183.5|40223.5|40183.5|40223.5|40183.5|40223.5|40183.5|0
1643283340000|2022-01-27 11:35:40|40238.5|40198.5|40245.9|40205.9|40245.9|40205.9|40238.5|40198.5|8
1643283350000|2022-01-27 11:35:50|40255.9|40215.9|40255.9|40215.9|40255.9|40215.9|40255.9|40215.9|52
1643283360000|2022-01-27 11:36:00|40253.5|40213.5|40258.5|40218.5|40258.5|40218.5|40253.5|40213.5|3
1643283370000|2022-01-27 11:36:10|40268.5|40228.5|40265.9|40225.9|40268.5|40228.5|40265.9|40225.9|33
1643283380000|2022-01-27 11:36:20|40263.5|40223.5|40258.5|40218.5|40263.5|40223.5|40258.5|40218.5|0
1643283390000|2022-01-27 11:36:30|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|1
1643283400000|2022-01-27 11:36:40|40263.3|40223.3|40263.5|40223.5|40268.5|40228.5|40263.3|40223.3|4
1643283410000|2022-01-27 11:36:50|40258.5|40218.5|40253.5|40213.5|40258.5|40218.5|40253.5|40213.5|1
1643283420000|2022-01-27 11:37:00|40251.1|40211.1|40248.5|40208.5|40251.1|40211.1|40248.5|40208.5|0
1643283430000|2022-01-27 11:37:10|40253.5|40213.5|40263.5|40223.5|40263.5|40223.5|40253.5|40213.5|1
1643283450000|2022-01-27 11:37:30|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|8
1643283460000|2022-01-27 11:37:40|40263.5|40223.5|40260.9|40220.9|40263.5|40223.5|40260.9|40220.9|1
1643283470000|2022-01-27 11:37:50|40255.9|40215.9|40265.9|40225.9|40265.9|40225.9|40255.9|40215.9|4
1643283510000|2022-01-27 11:38:30|40263.5|40223.5|40258.5|40218.5|40263.5|40223.5|40258.5|40218.5|0
1643283520000|2022-01-27 11:38:40|40255.9|40215.9|40265.9|40225.9|40265.9|40225.9|40255.9|40215.9|3
1643283530000|2022-01-27 11:38:50|40260.9|40220.9|40260.9|40220.9|40260.9|40220.9|40260.9|40220.9|6
1643283540000|2022-01-27 11:39:00|40258.5|40218.5|40255.9|40215.9|40258.5|40218.5|40255.9|40215.9|0
1643283560000|2022-01-27 11:39:20|40260.9|40220.9|40260.9|40220.9|40260.9|40220.9|40260.9|40220.9|1
1643283580000|2022-01-27 11:39:40|40258.5|40218.5|40258.5|40218.5|40258.5|40218.5|40258.5|40218.5|0
1643283590000|2022-01-27 11:39:50|40255.9|40215.9|40263.5|40223.5|40263.5|40223.5|40255.9|40215.9|1
1643283610000|2022-01-27 11:40:10|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|0
1643283620000|2022-01-27 11:40:20|40268.5|40228.5|40268.5|40228.5|40268.5|40228.5|40268.5|40228.5|0
1643283630000|2022-01-27 11:40:30|40263.5|40223.5|40263.5|40223.5|40263.5|40223.5|40263.5|40223.5|1
1643283640000|2022-01-27 11:40:40|||||||||1
1643283680000|2022-01-27 11:41:20|40261.1|40221.1|40253.5|40213.5|40261.1|40221.1|40253.5|40213.5|1
1643283690000|2022-01-27 11:41:30|40255.9|40215.9|40253.5|40213.5|40255.9|40215.9|40253.5|40213.5|0
1643283700000|2022-01-27 11:41:40|40248.5|40208.5|40248.5|40208.5|40248.5|40208.5|40248.5|40208.5|0
1643283710000|2022-01-27 11:41:50|40245.9|40205.9|40245.9|40205.9|40245.9|40205.9|40245.9|40205.9|0
1643283720000|2022-01-27 11:42:00|40253.7|40213.7|40220.9|40180.9|40253.7|40213.7|40215.9|40175.9|19
1643283730000|2022-01-27 11:42:10|40215.9|40175.9|40235.9|40195.9|40235.9|40195.9|40215.9|40175.9|11
1643283750000|2022-01-27 11:42:30|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|2
1643283760000|2022-01-27 11:42:40|40230.9|40190.9|40230.9|40190.9|40230.9|40190.9|40230.9|40190.9|0
1643283770000|2022-01-27 11:42:50|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|25
1643283780000|2022-01-27 11:43:00|40230.9|40190.9|40230.9|40190.9|40230.9|40190.9|40230.9|40190.9|0
1643283790000|2022-01-27 11:43:10|40225.9|40185.9|40225.9|40185.9|40225.9|40185.9|40225.9|40185.9|0
1643283830000|2022-01-27 11:43:50|40228.3|40188.3|40178.3|40138.3|40230.9|40190.9|40178.3|40138.3|15
1643283840000|2022-01-27 11:44:00|40175.9|40135.9|40190.7|40150.7|40198.3|40158.3|40175.9|40135.9|7
1643283850000|2022-01-27 11:44:10|40195.9|40155.9|40188.3|40148.3|40195.9|40155.9|40188.3|40148.3|0
1643283860000|2022-01-27 11:44:20|40195.9|40155.9|40185.9|40145.9|40195.9|40155.9|40178.3|40138.3|3
1643283870000|2022-01-27 11:44:30|40183.3|40143.3|40188.3|40148.3|40188.3|40148.3|40183.3|40143.3|3
1643283940000|2022-01-27 11:45:40|40185.9|40145.9|40180.9|40140.9|40185.9|40145.9|40178.3|40138.3|1
1643283960000|2022-01-27 11:46:00|40178.3|40138.3|40155.9|40115.9|40178.3|40138.3|40155.9|40115.9|2
1643283970000|2022-01-27 11:46:10|40160.7|40120.7|40168.3|40128.3|40168.3|40128.3|40160.7|40120.7|8
1643284000000|2022-01-27 11:46:40|40173.3|40133.3|40168.3|40128.3|40173.3|40133.3|40168.3|40128.3|0
1643284010000|2022-01-27 11:46:50|40165.9|40125.9|40163.3|40123.3|40170.7|40130.7|40155.9|40115.9|3
1643284020000|2022-01-27 11:47:00|40165.9|40125.9|40155.9|40115.9|40165.9|40125.9|40153.7|40113.7|5
1643284030000|2022-01-27 11:47:10|40158.3|40118.3|40160.9|40120.9|40165.9|40125.9|40158.3|40118.3|0
1643284040000|2022-01-27 11:47:20|40158.3|40118.3|40163.3|40123.3|40163.3|40123.3|40158.3|40118.3|0
1643284060000|2022-01-27 11:47:40|40158.3|40118.3|40163.3|40123.3|40168.3|40128.3|40158.3|40118.3|4
1643284070000|2022-01-27 11:47:50|40168.3|40128.3|40168.3|40128.3|40168.3|40128.3|40168.3|40128.3|0
1643284080000|2022-01-27 11:48:00|40165.9|40125.9|40168.3|40128.3|40168.3|40128.3|40165.9|40125.9|1
1643284090000|2022-01-27 11:48:10|40165.9|40125.9|40165.9|40125.9|40165.9|40125.9|40165.9|40125.9|0
1643284100000|2022-01-27 11:48:20|40168.3|40128.3|40168.3|40128.3|40168.3|40128.3|40168.3|40128.3|1
1643284120000|2022-01-27 11:48:40|40170.7|40130.7|40173.3|40133.3|40173.3|40133.3|40170.7|40130.7|0
1643284130000|2022-01-27 11:48:50|40168.3|40128.3|40168.3|40128.3|40168.3|40128.3|40168.3|40128.3|1
1643284140000|2022-01-27 11:49:00|40165.9|40125.9|40158.3|40118.3|40165.9|40125.9|40158.3|40118.3|1
1643284150000|2022-01-27 11:49:10|40160.7|40120.7|40163.3|40123.3|40163.3|40123.3|40158.3|40118.3|0
1643284160000|2022-01-27 11:49:20|40158.3|40118.3|40168.3|40128.3|40168.3|40128.3|40158.3|40118.3|3
1643284180000|2022-01-27 11:49:40|40165.9|40125.9|40168.3|40128.3|40168.3|40128.3|40165.9|40125.9|0
1643284190000|2022-01-27 11:49:50|40165.9|40125.9|40165.9|40125.9|40165.9|40125.9|40163.3|40123.3|0
1643284200000|2022-01-27 11:50:00|40168.5|40128.5|40165.9|40125.9|40168.5|40128.5|40165.9|40125.9|0
1643284210000|2022-01-27 11:50:10|40163.3|40123.3|40185.9|40145.9|40185.9|40145.9|40158.3|40118.3|6
1643284220000|2022-01-27 11:50:20|40173.3|40133.3|40178.3|40138.3|40178.3|40138.3|40173.3|40133.3|3
1643284230000|2022-01-27 11:50:30|40173.3|40133.3|40168.3|40128.3|40173.3|40133.3|40168.3|40128.3|5
1643284250000|2022-01-27 11:50:50|40173.3|40133.3|40178.3|40138.3|40178.3|40138.3|40173.3|40133.3|2
1643284280000|2022-01-27 11:51:20|40175.9|40135.9|40175.9|40135.9|40175.9|40135.9|40175.9|40135.9|0
1643284290000|2022-01-27 11:51:30|40173.3|40133.3|40168.3|40128.3|40173.3|40133.3|40168.3|40128.3|2
1643284300000|2022-01-27 11:51:40|40165.9|40125.9|40165.9|40125.9|40173.3|40133.3|40165.9|40125.9|6
1643284310000|2022-01-27 11:51:50|40163.3|40123.3|40168.3|40128.3|40168.3|40128.3|40163.3|40123.3|0
1643284350000|2022-01-27 11:52:30|40165.9|40125.9|40173.3|40133.3|40173.3|40133.3|40165.9|40125.9|2
1643284360000|2022-01-27 11:52:40|40170.7|40130.7|40168.3|40128.3|40170.7|40130.7|40168.3|40128.3|1
1643284380000|2022-01-27 11:53:00|40165.9|40125.9|40168.3|40128.3|40168.3|40128.3|40165.9|40125.9|0
1643284390000|2022-01-27 11:53:10|40165.9|40125.9|40158.3|40118.3|40165.9|40125.9|40158.3|40118.3|1
1643284420000|2022-01-27 11:53:40|40173.3|40133.3|40173.3|40133.3|40178.3|40138.3|40173.3|40133.3|6
1643284450000|2022-01-27 11:54:10|40170.7|40130.7|40168.3|40128.3|40170.7|40130.7|40160.9|40120.9|3
1643284460000|2022-01-27 11:54:20|40165.9|40125.9|40158.3|40118.3|40165.9|40125.9|40158.3|40118.3|0
1643284480000|2022-01-27 11:54:40|40155.9|40115.9|40155.9|40115.9|40155.9|40115.9|40155.9|40115.9|0
1643284490000|2022-01-27 11:54:50|40158.3|40118.3|40158.3|40118.3|40158.3|40118.3|40158.3|40118.3|1
1643284500000|2022-01-27 11:55:00|40155.9|40115.9|40165.9|40125.9|40165.9|40125.9|40155.9|40115.9|1
1643284510000|2022-01-27 11:55:10|40168.3|40128.3|40170.9|40130.9|40175.9|40135.9|40168.3|40128.3|1
1643284520000|2022-01-27 11:55:20|40168.3|40128.3|40168.3|40128.3|40168.3|40128.3|40168.3|40128.3|2
1643284530000|2022-01-27 11:55:30|40165.9|40125.9|40160.9|40120.9|40165.9|40125.9|40160.9|40120.9|0
1643284540000|2022-01-27 11:55:40|40158.3|40118.3|40165.9|40125.9|40165.9|40125.9|40158.3|40118.3|0
1643284550000|2022-01-27 11:55:50|40158.3|40118.3|40155.9|40115.9|40158.3|40118.3|40155.9|40115.9|1
1643284560000|2022-01-27 11:56:00|40165.9|40125.9|40168.3|40128.3|40168.3|40128.3|40165.9|40125.9|3
1643284610000|2022-01-27 11:56:50|40188.3|40148.3|40185.7|40145.7|40188.3|40148.3|40185.7|40145.7|1
1643284620000|2022-01-27 11:57:00|40183.3|40143.3|40178.3|40138.3|40183.3|40143.3|40178.3|40138.3|0
1643284630000|2022-01-27 11:57:10|40183.3|40143.3|40188.3|40148.3|40188.3|40148.3|40183.3|40143.3|0
1643284650000|2022-01-27 11:57:30|40185.7|40145.7|40183.3|40143.3|40185.7|40145.7|40183.3|40143.3|0
1643284670000|2022-01-27 11:57:50|40173.3|40133.3|40173.3|40133.3|40173.3|40133.3|40173.3|40133.3|2
1643284680000|2022-01-27 11:58:00|40178.3|40138.3|40153.3|40113.3|40178.3|40138.3|40153.3|40113.3|18
1643284700000|2022-01-27 11:58:20|40143.3|40103.3|40153.3|40113.3|40153.3|40113.3|40143.3|40103.3|3
1643284740000|2022-01-27 11:59:00|||||||||2
1643284750000|2022-01-27 11:59:10|40158.3|40118.3|40158.3|40118.3|40158.3|40118.3|40158.3|40118.3|1
1643284760000|2022-01-27 11:59:20|40163.3|40123.3|40163.3|40123.3|40163.3|40123.3|40163.3|40123.3|0
1643284800000|2022-01-27 12:00:00|40158.3|40118.3|40155.9|40115.9|40158.3|40118.3|40155.9|40115.9|1
1643284810000|2022-01-27 12:00:10|||||||||1
1643284820000|2022-01-27 12:00:20|40143.3|40103.3|40143.3|40103.3|40143.3|40103.3|40143.3|40103.3|3
1643284840000|2022-01-27 12:00:40|40138.3|40098.3|40133.3|40093.3|40138.3|40098.3|40133.3|40093.3|1
1643284850000|2022-01-27 12:00:50|40130.7|40090.7|40125.9|40085.9|40130.7|40090.7|40125.9|40085.9|1
1643284860000|2022-01-27 12:01:00|40133.3|40093.3|40138.3|40098.3|40138.3|40098.3|40123.3|40083.3|4
1643284880000|2022-01-27 12:01:20|40140.7|40100.7|40138.3|40098.3|40143.3|40103.3|40138.3|40098.3|1
1643284900000|2022-01-27 12:01:40|40133.3|40093.3|40133.3|40093.3|40133.3|40093.3|40133.3|40093.3|0
1643284910000|2022-01-27 12:01:50|40135.9|40095.9|40133.3|40093.3|40135.9|40095.9|40133.3|40093.3|0
1643284920000|2022-01-27 12:02:00|40128.3|40088.3|40128.3|40088.3|40128.3|40088.3|40128.3|40088.3|1
1643284940000|2022-01-27 12:02:20|40125.9|40085.9|40125.9|40085.9|40125.9|40085.9|40125.9|40085.9|0
1643284950000|2022-01-27 12:02:30|40123.3|40083.3|40123.3|40083.3|40123.3|40083.3|40123.3|40083.3|0
1643284970000|2022-01-27 12:02:50|40113.3|40073.3|40118.3|40078.3|40118.3|40078.3|40113.3|40073.3|3
1643285000000|2022-01-27 12:03:20|40115.9|40075.9|40138.3|40098.3|40138.3|40098.3|40115.9|40075.9|2
1643285010000|2022-01-27 12:03:30|40135.9|40095.9|40138.3|40098.3|40138.3|40098.3|40135.9|40095.9|3
1643285030000|2022-01-27 12:03:50|40143.3|40103.3|40138.3|40098.3|40148.3|40108.3|40138.3|40098.3|6
1643285040000|2022-01-27 12:04:00|40135.9|40095.9|40128.3|40088.3|40140.9|40100.9|40128.3|40088.3|4
1643285050000|2022-01-27 12:04:10|40130.9|40090.9|40138.3|40098.3|40140.7|40100.7|40130.9|40090.9|3
1643285060000|2022-01-27 12:04:20|40143.3|40103.3|40143.3|40103.3|40143.3|40103.3|40143.3|40103.3|0
1643285070000|2022-01-27 12:04:30|40148.3|40108.3|40148.3|40108.3|40148.3|40108.3|40148.3|40108.3|7
1643285080000|2022-01-27 12:04:40|40153.3|40113.3|40148.3|40108.3|40153.3|40113.3|40148.3|40108.3|1
1643285090000|2022-01-27 12:04:50|40153.3|40113.3|40158.3|40118.3|40158.3|40118.3|40153.3|40113.3|4
1643285100000|2022-01-27 12:05:00|40163.3|40123.3|40163.3|40123.3|40163.3|40123.3|40163.3|40123.3|1
1643285110000|2022-01-27 12:05:10|40168.3|40128.3|40163.3|40123.3|40168.3|40128.3|40163.3|40123.3|6
1643285120000|2022-01-27 12:05:20|40168.3|40128.3|40133.1|40093.1|40168.3|40128.3|40133.1|40093.1|17
1643285130000|2022-01-27 12:05:30|40140.7|40100.7|40143.1|40103.1|40153.1|40113.1|40140.7|40100.7|3
1643285140000|2022-01-27 12:05:40|40145.5|40105.5|40160.7|40120.7|40160.7|40120.7|40145.5|40105.5|3
1643285150000|2022-01-27 12:05:50|40163.1|40123.1|40180.7|40140.7|40183.1|40143.1|40163.1|40123.1|8
1643285160000|2022-01-27 12:06:00|40183.1|40143.1|40183.1|40143.1|40183.1|40143.1|40183.1|40143.1|2
1643285170000|2022-01-27 12:06:10|40180.7|40140.7|40173.1|40133.1|40185.7|40145.7|40170.7|40130.7|2
1643285180000|2022-01-27 12:06:20|40175.5|40135.5|40183.1|40143.1|40183.1|40143.1|40175.5|40135.5|3
1643285200000|2022-01-27 12:06:40|40188.1|40148.1|40195.7|40155.7|40195.7|40155.7|40188.1|40148.1|1
1643285210000|2022-01-27 12:06:50|40198.1|40158.1|40213.1|40173.1|40213.1|40173.1|40198.1|40158.1|18
1643285220000|2022-01-27 12:07:00|40210.7|40170.7|40213.1|40173.1|40213.1|40173.1|40210.7|40170.7|3
1643285230000|2022-01-27 12:07:10|40203.1|40163.1|40203.1|40163.1|40203.1|40163.1|40203.1|40163.1|6
1643285250000|2022-01-27 12:07:30|40205.5|40165.5|40210.7|40170.7|40218.1|40178.1|40203.1|40163.1|7
1643285260000|2022-01-27 12:07:40|40213.1|40173.1|40213.1|40173.1|40213.1|40173.1|40210.7|40170.7|4
1643285270000|2022-01-27 12:07:50|40210.7|40170.7|40200.7|40160.7|40210.7|40170.7|40200.7|40160.7|12
1643285280000|2022-01-27 12:08:00|40203.1|40163.1|40203.1|40163.1|40203.1|40163.1|40203.1|40163.1|0
1643285290000|2022-01-27 12:08:10|40198.3|40158.3|40193.1|40153.1|40198.3|40158.3|40193.1|40153.1|0
1643285310000|2022-01-27 12:08:30|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|0
1643285320000|2022-01-27 12:08:40|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|1
1643285330000|2022-01-27 12:08:50|40183.1|40143.1|40183.1|40143.1|40183.1|40143.1|40183.1|40143.1|0
1643285420000|2022-01-27 12:10:20|40180.7|40140.7|40180.7|40140.7|40180.7|40140.7|40180.7|40140.7|0
1643285430000|2022-01-27 12:10:30|40178.3|40138.3|40180.7|40140.7|40180.7|40140.7|40178.3|40138.3|4
1643285450000|2022-01-27 12:10:50|40175.7|40135.7|40153.1|40113.1|40178.3|40138.3|40153.1|40113.1|3
1643285460000|2022-01-27 12:11:00|40150.7|40110.7|40153.1|40113.1|40153.1|40113.1|40150.7|40110.7|0
1643285470000|2022-01-27 12:11:10|40150.7|40110.7|40140.7|40100.7|40150.7|40110.7|40140.7|40100.7|2
1643285480000|2022-01-27 12:11:20|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|0
1643285490000|2022-01-27 12:11:30|40140.7|40100.7|40130.7|40090.7|40143.1|40103.1|40130.7|40090.7|11
1643285500000|2022-01-27 12:11:40|40125.9|40085.9|40123.1|40083.1|40125.9|40085.9|40123.1|40083.1|2
1643285510000|2022-01-27 12:11:50|40125.7|40085.7|40125.7|40085.7|40125.7|40085.7|40125.7|40085.7|0
1643285520000|2022-01-27 12:12:00|40130.7|40090.7|40130.7|40090.7|40130.7|40090.7|40130.7|40090.7|2
1643285530000|2022-01-27 12:12:10|40123.3|40083.3|40113.1|40073.1|40123.3|40083.3|40113.1|40073.1|6
1643285540000|2022-01-27 12:12:20|40115.7|40075.7|40115.7|40075.7|40115.7|40075.7|40115.7|40075.7|0
1643285560000|2022-01-27 12:12:40|40120.7|40080.7|40133.1|40093.1|40133.1|40093.1|40120.7|40080.7|3
1643285570000|2022-01-27 12:12:50|40130.7|40090.7|40125.7|40085.7|40130.7|40090.7|40125.7|40085.7|2
1643285580000|2022-01-27 12:13:00|40118.1|40078.1|40110.7|40070.7|40118.1|40078.1|40110.7|40070.7|0
1643285590000|2022-01-27 12:13:10|40100.7|40060.7|40100.7|40060.7|40100.7|40060.7|40100.7|40060.7|0
1643285600000|2022-01-27 12:13:20|40103.1|40063.1|40110.7|40070.7|40110.7|40070.7|40103.1|40063.1|2
1643285620000|2022-01-27 12:13:40|40115.7|40075.7|40118.3|40078.3|40120.7|40080.7|40108.3|40068.3|17
1643285630000|2022-01-27 12:13:50|40115.7|40075.7|40105.7|40065.7|40115.7|40075.7|40103.3|40063.3|1
1643285640000|2022-01-27 12:14:00|40100.7|40060.7|40100.7|40060.7|40100.7|40060.7|40098.3|40058.3|1
1643285650000|2022-01-27 12:14:10|40105.7|40065.7|40115.7|40075.7|40115.7|40075.7|40105.7|40065.7|5
1643285660000|2022-01-27 12:14:20|40113.3|40073.3|40098.3|40058.3|40113.3|40073.3|40095.7|40055.7|2
1643285670000|2022-01-27 12:14:30|40095.7|40055.7|40105.7|40065.7|40105.7|40065.7|40088.3|40048.3|1
1643285680000|2022-01-27 12:14:40|40095.7|40055.7|40093.1|40053.1|40095.7|40055.7|40093.1|40053.1|0
1643285690000|2022-01-27 12:14:50|40090.7|40050.7|40110.7|40070.7|40110.7|40070.7|40085.7|40045.7|2
1643285700000|2022-01-27 12:15:00|40113.1|40073.1|40120.7|40080.7|40120.7|40080.7|40113.1|40073.1|12
1643285710000|2022-01-27 12:15:10|40125.7|40085.7|40123.1|40083.1|40125.7|40085.7|40123.1|40083.1|1
1643285720000|2022-01-27 12:15:20|||||||||1
1643285730000|2022-01-27 12:15:30|40118.3|40078.3|40113.1|40073.1|40118.3|40078.3|40100.7|40060.7|2
1643285740000|2022-01-27 12:15:40|40110.7|40070.7|40123.1|40083.1|40125.7|40085.7|40103.1|40063.1|1
1643285750000|2022-01-27 12:15:50|40120.7|40080.7|40128.3|40088.3|40128.3|40088.3|40120.7|40080.7|2
1643285760000|2022-01-27 12:16:00|40130.7|40090.7|40145.7|40105.7|40145.7|40105.7|40130.7|40090.7|4
1643285770000|2022-01-27 12:16:10|40140.7|40100.7|40140.7|40100.7|40140.7|40100.7|40135.7|40095.7|1
1643285780000|2022-01-27 12:16:20|40153.1|40113.1|40155.7|40115.7|40155.7|40115.7|40153.1|40113.1|12
1643285790000|2022-01-27 12:16:30|40160.7|40120.7|40165.7|40125.7|40175.7|40135.7|40160.7|40120.7|14
1643285800000|2022-01-27 12:16:40|40150.7|40110.7|40138.3|40098.3|40150.7|40110.7|40135.9|40095.9|3
1643285810000|2022-01-27 12:16:50|40135.7|40095.7|40135.7|40095.7|40135.7|40095.7|40135.7|40095.7|0
1643285820000|2022-01-27 12:17:00|40150.7|40110.7|40155.7|40115.7|40155.7|40115.7|40150.7|40110.7|18
1643285830000|2022-01-27 12:17:10|40158.1|40118.1|40153.3|40113.3|40168.3|40128.3|40153.3|40113.3|8
1643285840000|2022-01-27 12:17:20|40158.3|40118.3|40158.3|40118.3|40158.3|40118.3|40158.3|40118.3|1
1643285860000|2022-01-27 12:17:40|40163.1|40123.1|40148.3|40108.3|40163.1|40123.1|40148.3|40108.3|3
1643285870000|2022-01-27 12:17:50|40145.9|40105.9|40148.3|40108.3|40150.7|40110.7|40145.9|40105.9|2
1643285880000|2022-01-27 12:18:00|40145.7|40105.7|40135.7|40095.7|40145.7|40105.7|40135.7|40095.7|0
1643285890000|2022-01-27 12:18:10|40138.3|40098.3|40138.3|40098.3|40138.3|40098.3|40135.7|40095.7|0
1643285910000|2022-01-27 12:18:30|40135.7|40095.7|40138.3|40098.3|40138.3|40098.3|40135.7|40095.7|0
1643285920000|2022-01-27 12:18:40|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|0
1643285930000|2022-01-27 12:18:50|40145.7|40105.7|40138.3|40098.3|40155.7|40115.7|40138.3|40098.3|8
1643285940000|2022-01-27 12:19:00|40140.7|40100.7|40148.3|40108.3|40150.7|40110.7|40140.7|40100.7|2
1643285950000|2022-01-27 12:19:10|40145.7|40105.7|40148.3|40108.3|40148.3|40108.3|40145.7|40105.7|0
1643285960000|2022-01-27 12:19:20|40153.1|40113.1|40145.7|40105.7|40155.7|40115.7|40145.7|40105.7|0
1643285970000|2022-01-27 12:19:30|40143.3|40103.3|40130.7|40090.7|40143.3|40103.3|40130.7|40090.7|0
1643285980000|2022-01-27 12:19:40|40138.3|40098.3|40138.3|40098.3|40138.3|40098.3|40138.3|40098.3|2
1643285990000|2022-01-27 12:19:50|40135.7|40095.7|40133.1|40093.1|40135.7|40095.7|40133.1|40093.1|0
1643286000000|2022-01-27 12:20:00|40130.7|40090.7|40133.1|40093.1|40133.1|40093.1|40130.7|40090.7|0
1643286010000|2022-01-27 12:20:10|40140.7|40100.7|40140.7|40100.7|40140.7|40100.7|40140.7|40100.7|0
1643286020000|2022-01-27 12:20:20|40133.3|40093.3|40128.3|40088.3|40133.3|40093.3|40128.3|40088.3|1
1643286030000|2022-01-27 12:20:30|40125.7|40085.7|40118.3|40078.3|40125.7|40085.7|40118.3|40078.3|0
1643286050000|2022-01-27 12:20:50|40123.3|40083.3|40120.7|40080.7|40123.3|40083.3|40120.7|40080.7|0
1643286060000|2022-01-27 12:21:00|40113.3|40073.3|40128.3|40088.3|40130.7|40090.7|40113.3|40073.3|6
1643286090000|2022-01-27 12:21:30|40130.7|40090.7|40135.7|40095.7|40135.7|40095.7|40130.7|40090.7|3
1643286100000|2022-01-27 12:21:40|40138.3|40098.3|40138.3|40098.3|40138.3|40098.3|40138.3|40098.3|0
1643286120000|2022-01-27 12:22:00|40110.7|40070.7|40110.7|40070.7|40120.7|40080.7|40105.7|40065.7|7
1643286130000|2022-01-27 12:22:10|40108.3|40068.3|40115.7|40075.7|40115.7|40075.7|40108.3|40068.3|1
1643286140000|2022-01-27 12:22:20|40113.1|40073.1|40110.7|40070.7|40113.1|40073.1|40108.3|40068.3|1
1643286170000|2022-01-27 12:22:50|40115.7|40075.7|40123.1|40083.1|40123.1|40083.1|40115.7|40075.7|1
1643286180000|2022-01-27 12:23:00|40118.3|40078.3|40118.3|40078.3|40118.3|40078.3|40118.3|40078.3|0
1643286190000|2022-01-27 12:23:10|40113.3|40073.3|40110.7|40070.7|40118.3|40078.3|40110.7|40070.7|0
1643286200000|2022-01-27 12:23:20|40118.3|40078.3|40105.7|40065.7|40118.3|40078.3|40105.7|40065.7|0
1643286210000|2022-01-27 12:23:30|40100.7|40060.7|40095.7|40055.7|40105.7|40065.7|40090.7|40050.7|3
1643286220000|2022-01-27 12:23:40|40093.3|40053.3|40098.3|40058.3|40100.7|40060.7|40093.3|40053.3|0
1643286230000|2022-01-27 12:23:50|40100.7|40060.7|40103.1|40063.1|40103.1|40063.1|40100.7|40060.7|0
1643286240000|2022-01-27 12:24:00|40100.7|40060.7|40100.7|40060.7|40100.7|40060.7|40100.7|40060.7|0
1643286250000|2022-01-27 12:24:10|40098.3|40058.3|40110.7|40070.7|40110.7|40070.7|40098.3|40058.3|1
1643286260000|2022-01-27 12:24:20|40118.3|40078.3|40115.7|40075.7|40118.3|40078.3|40115.7|40075.7|1
1643286270000|2022-01-27 12:24:30|40113.1|40073.1|40108.3|40068.3|40115.7|40075.7|40108.3|40068.3|1
1643286280000|2022-01-27 12:24:40|40105.7|40065.7|40105.7|40065.7|40105.7|40065.7|40105.7|40065.7|0
1643286300000|2022-01-27 12:25:00|40100.7|40060.7|40105.7|40065.7|40105.7|40065.7|40100.7|40060.7|1
1643286320000|2022-01-27 12:25:20|40100.7|40060.7|40108.3|40068.3|40108.3|40068.3|40100.7|40060.7|1
1643286340000|2022-01-27 12:25:40|40103.3|40063.3|40118.3|40078.3|40120.7|40080.7|40103.3|40063.3|4
1643286350000|2022-01-27 12:25:50|40113.1|40073.1|40123.1|40083.1|40123.1|40083.1|40113.1|40073.1|0
1643286360000|2022-01-27 12:26:00|40125.7|40085.7|40123.1|40083.1|40125.7|40085.7|40123.1|40083.1|0
1643286370000|2022-01-27 12:26:10|40120.7|40080.7|40120.7|40080.7|40120.7|40080.7|40120.7|40080.7|0
1643286380000|2022-01-27 12:26:20|40115.7|40075.7|40105.7|40065.7|40115.7|40075.7|40105.7|40065.7|9
1643286390000|2022-01-27 12:26:30|40103.3|40063.3|40095.7|40055.7|40103.3|40063.3|40095.7|40055.7|1
1643286410000|2022-01-27 12:26:50|40093.3|40053.3|40093.3|40053.3|40093.3|40053.3|40093.3|40053.3|0
1643286420000|2022-01-27 12:27:00|40090.7|40050.7|40090.7|40050.7|40095.7|40055.7|40085.7|40045.7|5
1643286440000|2022-01-27 12:27:20|40085.7|40045.7|40080.7|40040.7|40085.7|40045.7|40080.7|40040.7|2
1643286460000|2022-01-27 12:27:40|40085.7|40045.7|40085.7|40045.7|40085.7|40045.7|40085.7|40045.7|2
1643286470000|2022-01-27 12:27:50|40083.1|40043.1|40080.7|40040.7|40083.1|40043.1|40080.7|40040.7|0
1643286500000|2022-01-27 12:28:20|40083.1|40043.1|40085.7|40045.7|40088.3|40048.3|40083.1|40043.1|2
1643286510000|2022-01-27 12:28:30|40083.3|40043.3|40100.7|40060.7|40100.7|40060.7|40083.3|40043.3|1
1643286540000|2022-01-27 12:29:00|40095.7|40055.7|40095.7|40055.7|40095.7|40055.7|40095.7|40055.7|0
1643286560000|2022-01-27 12:29:20|40090.7|40050.7|40090.7|40050.7|40090.7|40050.7|40090.7|40050.7|3
1643286590000|2022-01-27 12:29:50|40075.9|40035.9|40068.3|40028.3|40075.9|40035.9|40068.3|40028.3|2
1643286610000|2022-01-27 12:30:10|40063.3|40023.3|40063.3|40023.3|40063.3|40023.3|40063.3|40023.3|0
1643286620000|2022-01-27 12:30:20|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|40053.3|40013.3|1
1643286630000|2022-01-27 12:30:30|40055.9|40015.9|40053.3|40013.3|40055.9|40015.9|40053.3|40013.3|0
1643286640000|2022-01-27 12:30:40|40055.9|40015.9|40058.3|40018.3|40058.3|40018.3|40055.9|40015.9|2
1643286680000|2022-01-27 12:31:20|40060.7|40020.7|40053.3|40013.3|40070.7|40030.7|40053.3|40013.3|5
1643286700000|2022-01-27 12:31:40|40058.3|40018.3|40048.3|40008.3|40058.3|40018.3|40040.7|40000.7|0
1643286710000|2022-01-27 12:31:50|40045.7|40005.7|40055.7|40015.7|40055.7|40015.7|40045.7|40005.7|3
1643286720000|2022-01-27 12:32:00|40058.3|40018.3|40060.7|40020.7|40060.7|40020.7|40058.3|40018.3|0
1643286730000|2022-01-27 12:32:10|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|1
1643286770000|2022-01-27 12:32:50|40065.7|40025.7|40075.7|40035.7|40075.7|40035.7|40065.7|40025.7|1
1643286780000|2022-01-27 12:33:00|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|0
1643286820000|2022-01-27 12:33:40|40080.7|40040.7|40085.7|40045.7|40085.7|40045.7|40080.7|40040.7|0
1643286840000|2022-01-27 12:34:00|40083.3|40043.3|40080.7|40040.7|40083.3|40043.3|40080.7|40040.7|0
1643286850000|2022-01-27 12:34:10|40083.1|40043.1|40080.7|40040.7|40083.1|40043.1|40080.7|40040.7|1
1643286860000|2022-01-27 12:34:20|||||||||1
1643286870000|2022-01-27 12:34:30|40078.1|40038.1|40078.1|40038.1|40078.1|40038.1|40078.1|40038.1|3
1643286880000|2022-01-27 12:34:40|40080.7|40040.7|40080.7|40040.7|40080.7|40040.7|40080.7|40040.7|2
1643286890000|2022-01-27 12:34:50|40068.4|40028.4|40058.3|40018.3|40068.4|40028.4|40058.3|40018.3|3
1643286900000|2022-01-27 12:35:00|40060.7|40020.7|40060.7|40020.7|40060.7|40020.7|40060.7|40020.7|2
1643286920000|2022-01-27 12:35:20|40055.7|40015.7|40048.3|40008.3|40055.7|40015.7|40048.3|40008.3|3
1643286930000|2022-01-27 12:35:30|40045.7|40005.7|40065.7|40025.7|40065.7|40025.7|40045.7|40005.7|0
1643286940000|2022-01-27 12:35:40|40070.7|40030.7|40073.1|40033.1|40073.1|40033.1|40070.7|40030.7|2
1643286950000|2022-01-27 12:35:50|40060.7|40020.7|40063.1|40023.1|40063.1|40023.1|40060.7|40020.7|16
1643286960000|2022-01-27 12:36:00|40065.7|40025.7|40065.7|40025.7|40065.7|40025.7|40065.7|40025.7|0
1643286970000|2022-01-27 12:36:10|40068.3|40028.3|40080.7|40040.7|40080.7|40040.7|40068.3|40028.3|0
1643286980000|2022-01-27 12:36:20|||||||||5
1643286990000|2022-01-27 12:36:30|40075.9|40035.9|40085.7|40045.7|40085.7|40045.7|40075.9|40035.9|5
1643287000000|2022-01-27 12:36:40|40080.7|40040.7|40088.3|40048.3|40088.3|40048.3|40080.7|40040.7|0
1643287010000|2022-01-27 12:36:50|40085.7|40045.7|40085.7|40045.7|40085.7|40045.7|40085.7|40045.7|0
1643287020000|2022-01-27 12:37:00|40095.7|40055.7|40088.3|40048.3|40095.7|40055.7|40088.3|40048.3|9
1643287030000|2022-01-27 12:37:10|40078.3|40038.3|40080.7|40040.7|40083.1|40043.1|40078.3|40038.3|5
1643287040000|2022-01-27 12:37:20|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|5
1643287050000|2022-01-27 12:37:30|||||||||5
1643287060000|2022-01-27 12:37:40|40075.9|40035.9|40078.3|40038.3|40078.3|40038.3|40073.1|40033.1|3
1643287080000|2022-01-27 12:38:00|40080.7|40040.7|40088.3|40048.3|40090.7|40050.7|40080.7|40040.7|2
1643287090000|2022-01-27 12:38:10|40085.7|40045.7|40088.3|40048.3|40088.3|40048.3|40085.7|40045.7|0
1643287120000|2022-01-27 12:38:40|40096|40056|40103.3|40063.3|40103.3|40063.3|40096|40056|7
1643287140000|2022-01-27 12:39:00|40098.3|40058.3|40100.7|40060.7|40100.7|40060.7|40098.3|40058.3|2
1643287150000|2022-01-27 12:39:10|40105.7|40065.7|40100.7|40060.7|40105.7|40065.7|40100.7|40060.7|1
1643287160000|2022-01-27 12:39:20|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|1
1643287210000|2022-01-27 12:40:10|40095.8|40055.8|40098.3|40058.3|40098.3|40058.3|40095.8|40055.8|1
1643287270000|2022-01-27 12:41:10|40100.7|40060.7|40110.7|40070.7|40110.7|40070.7|40100.7|40060.7|3
1643287280000|2022-01-27 12:41:20|40100.7|40060.7|40108.3|40068.3|40108.3|40068.3|40100.7|40060.7|2
1643287300000|2022-01-27 12:41:40|||||||||6
1643287340000|2022-01-27 12:42:20|40105.7|40065.7|40108.3|40068.3|40108.3|40068.3|40105.7|40065.7|0
1643287360000|2022-01-27 12:42:40|40103.3|40063.3|40103.3|40063.3|40103.3|40063.3|40103.3|40063.3|0
1643287370000|2022-01-27 12:42:50|40108.3|40068.3|40110.7|40070.7|40110.7|40070.7|40108.3|40068.3|1
1643287380000|2022-01-27 12:43:00|40113.3|40073.3|40113.3|40073.3|40113.3|40073.3|40113.3|40073.3|0
1643287390000|2022-01-27 12:43:10|40110.8|40070.8|40108.3|40068.3|40110.8|40070.8|40108.3|40068.3|2
1643287400000|2022-01-27 12:43:20|40105.8|40065.8|40108.3|40068.3|40110.7|40070.7|40105.8|40065.8|52
1643287410000|2022-01-27 12:43:30|40110.7|40070.7|40113.3|40073.3|40113.3|40073.3|40110.7|40070.7|0
1643287430000|2022-01-27 12:43:50|||||||||1
1643287440000|2022-01-27 12:44:00|||||||||15
1643287450000|2022-01-27 12:44:10|||||||||2
1643287460000|2022-01-27 12:44:20|40115.8|40075.8|40115.8|40075.8|40115.8|40075.8|40115.8|40075.8|4
1643287470000|2022-01-27 12:44:30|40113.3|40073.3|40095.8|40055.8|40113.3|40073.3|40095.8|40055.8|8
1643287480000|2022-01-27 12:44:40|40093.4|40053.4|40090.8|40050.8|40093.4|40053.4|40090.8|40050.8|6
1643287490000|2022-01-27 12:44:50|40093.3|40053.3|40090.8|40050.8|40095.8|40055.8|40090.8|40050.8|16
1643287500000|2022-01-27 12:45:00|40095.8|40055.8|40098.3|40058.3|40100.8|40060.8|40095.8|40055.8|2
1643287510000|2022-01-27 12:45:10|40095.8|40055.8|40088.3|40048.3|40105.8|40065.8|40088.3|40048.3|23
1643287520000|2022-01-27 12:45:20|40095.8|40055.8|40090.8|40050.8|40095.8|40055.8|40090.8|40050.8|10
1643287530000|2022-01-27 12:45:30|40093.4|40053.4|40093.3|40053.3|40093.4|40053.4|40090.8|40050.8|0
1643287540000|2022-01-27 12:45:40|40095.8|40055.8|40100.8|40060.8|40100.8|40060.8|40090.7|40050.7|20
1643287550000|2022-01-27 12:45:50|||||||||1
1643287560000|2022-01-27 12:46:00|||||||||1
1643287570000|2022-01-27 12:46:10|40103.4|40063.4|40103.4|40063.4|40103.4|40063.4|40103.4|40063.4|0
1643287580000|2022-01-27 12:46:20|40095.8|40055.8|40098.3|40058.3|40105.8|40065.8|40095.8|40055.8|3
1643287590000|2022-01-27 12:46:30|40095.8|40055.8|40095.8|40055.8|40095.8|40055.8|40095.8|40055.8|0
1643287600000|2022-01-27 12:46:40|40093.3|40053.3|40113.3|40073.3|40113.3|40073.3|40090.8|40050.8|9
1643287610000|2022-01-27 12:46:50|40115.8|40075.8|40115.8|40075.8|40115.8|40075.8|40115.8|40075.8|0
1643287620000|2022-01-27 12:47:00|40108.4|40068.4|40110.8|40070.8|40110.8|40070.8|40108.3|40068.3|3
1643287630000|2022-01-27 12:47:10|40108.3|40068.3|40095.8|40055.8|40108.3|40068.3|40095.8|40055.8|2
1643287640000|2022-01-27 12:47:20|40098.4|40058.4|40105.8|40065.8|40105.8|40065.8|40098.4|40058.4|3
1643287650000|2022-01-27 12:47:30|40103.3|40063.3|40103.3|40063.3|40103.3|40063.3|40095.8|40055.8|13
1643287660000|2022-01-27 12:47:40|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|2
1643287670000|2022-01-27 12:47:50|40095.8|40055.8|40095.8|40055.8|40098.3|40058.3|40095.8|40055.8|0
1643287680000|2022-01-27 12:48:00|40098.3|40058.3|40100.7|40060.7|40100.7|40060.7|40088.1|40048.1|2
1643287690000|2022-01-27 12:48:10|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|0
1643287700000|2022-01-27 12:48:20|40095.8|40055.8|40095.8|40055.8|40098.3|40058.3|40095.8|40055.8|1
1643287710000|2022-01-27 12:48:30|40090.7|40050.7|40098.3|40058.3|40098.3|40058.3|40090.7|40050.7|2
1643287720000|2022-01-27 12:48:40|40088.1|40048.1|40098.3|40058.3|40100.7|40060.7|40088.1|40048.1|2
1643287730000|2022-01-27 12:48:50|40100.7|40060.7|40103.3|40063.3|40103.3|40063.3|40100.7|40060.7|0
1643287740000|2022-01-27 12:49:00|40105.8|40065.8|40100.7|40060.7|40105.8|40065.8|40095.7|40055.7|13
1643287760000|2022-01-27 12:49:20|40098.3|40058.3|40085.7|40045.7|40098.3|40058.3|40085.7|40045.7|2
1643287770000|2022-01-27 12:49:30|40088.3|40048.3|40080.7|40040.7|40088.3|40048.3|40080.7|40040.7|1
1643287780000|2022-01-27 12:49:40|40075.8|40035.8|40090.7|40050.7|40090.7|40050.7|40073.3|40033.3|59
1643287790000|2022-01-27 12:49:50|40093.3|40053.3|40098.1|40058.1|40100.7|40060.7|40093.3|40053.3|15
1643287800000|2022-01-27 12:50:00|40095.7|40055.7|40100.7|40060.7|40100.7|40060.7|40090.5|40050.5|13
1643287810000|2022-01-27 12:50:10|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|12
1643287820000|2022-01-27 12:50:20|40095.8|40055.8|40085.8|40045.8|40095.8|40055.8|40085.8|40045.8|5
1643287830000|2022-01-27 12:50:30|40083.3|40043.3|40090.7|40050.7|40090.7|40050.7|40083.3|40043.3|3
1643287860000|2022-01-27 12:51:00|||||||||1
1643287890000|2022-01-27 12:51:30|40093.2|40053.2|40075.7|40035.7|40095.8|40055.8|40073.2|40033.2|30
1643287900000|2022-01-27 12:51:40|40085.7|40045.7|40090.7|40050.7|40090.7|40050.7|40085.7|40045.7|8
1643287910000|2022-01-27 12:51:50|40093.2|40053.2|40100.7|40060.7|40110.7|40070.7|40090.7|40050.7|14
1643287920000|2022-01-27 12:52:00|40108.2|40068.2|40098.2|40058.2|40108.2|40068.2|40098.2|40058.2|8
1643287930000|2022-01-27 12:52:10|40103.1|40063.1|40108.2|40068.2|40110.7|40070.7|40100.7|40060.7|11
1643287940000|2022-01-27 12:52:20|||||||||16
1643287950000|2022-01-27 12:52:30|40110.7|40070.7|40113.1|40073.1|40118.1|40078.1|40108.2|40068.2|34
1643287960000|2022-01-27 12:52:40|40110.7|40070.7|40113.1|40073.1|40115.7|40075.7|40110.7|40070.7|23
1643287970000|2022-01-27 12:52:50|40110.7|40070.7|40118.1|40078.1|40118.1|40078.1|40110.7|40070.7|12
1643287980000|2022-01-27 12:53:00|40120.7|40080.7|40100.7|40060.7|40120.7|40080.7|40100.7|40060.7|23
1643287990000|2022-01-27 12:53:10|40088.1|40048.1|40090.7|40050.7|40090.7|40050.7|40088.1|40048.1|6
1643288010000|2022-01-27 12:53:30|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|6
1643288020000|2022-01-27 12:53:40|||||||||17
1643288030000|2022-01-27 12:53:50|40090.7|40050.7|40083.1|40043.1|40098.2|40058.2|40083.1|40043.1|5
1643288040000|2022-01-27 12:54:00|40078.2|40038.2|40078.2|40038.2|40078.2|40038.2|40078.2|40038.2|11
1643288050000|2022-01-27 12:54:10|40075.8|40035.8|40080.7|40040.7|40080.7|40040.7|40075.8|40035.8|8
1643288060000|2022-01-27 12:54:20|40078.2|40038.2|40078.2|40038.2|40078.2|40038.2|40078.2|40038.2|0
1643288100000|2022-01-27 12:55:00|40075.7|40035.7|40080.7|40040.7|40080.7|40040.7|40075.7|40035.7|0
1643288110000|2022-01-27 12:55:10|40088.2|40048.2|40090.7|40050.7|40090.7|40050.7|40088.2|40048.2|1
1643288120000|2022-01-27 12:55:20|40088.2|40048.2|40108.2|40068.2|40108.2|40068.2|40088.2|40048.2|13
1643288140000|2022-01-27 12:55:40|40105.8|40065.8|40105.8|40065.8|40105.8|40065.8|40105.8|40065.8|0
1643288150000|2022-01-27 12:55:50|40103.2|40063.2|40100.7|40060.7|40103.2|40063.2|40100.7|40060.7|1
1643288170000|2022-01-27 12:56:10|40110.7|40070.7|40113.2|40073.2|40113.2|40073.2|40110.7|40070.7|7
1643288180000|2022-01-27 12:56:20|40115.8|40075.8|40120.7|40080.7|40123.2|40083.2|40115.8|40075.8|2
1643288190000|2022-01-27 12:56:30|40118.2|40078.2|40110.7|40070.7|40118.2|40078.2|40110.7|40070.7|10
1643288200000|2022-01-27 12:56:40|40118.2|40078.2|40110.7|40070.7|40118.2|40078.2|40110.7|40070.7|0
1643288220000|2022-01-27 12:57:00|||||||||11
1643288240000|2022-01-27 12:57:20|||||||||3
1643288250000|2022-01-27 12:57:30|40103.2|40063.2|40108.2|40068.2|40108.2|40068.2|40103.2|40063.2|4
1643288260000|2022-01-27 12:57:40|40105.7|40065.7|40108.2|40068.2|40108.2|40068.2|40105.7|40065.7|0
1643288270000|2022-01-27 12:57:50|40105.7|40065.7|40108.2|40068.2|40108.2|40068.2|40105.7|40065.7|0
1643288280000|2022-01-27 12:58:00|40113.1|40073.1|40120.7|40080.7|40123.1|40083.1|40110.7|40070.7|10
1643288290000|2022-01-27 12:58:10|40123.1|40083.1|40120.7|40080.7|40123.1|40083.1|40120.7|40080.7|12
1643288300000|2022-01-27 12:58:20|40118.1|40078.1|40115.7|40075.7|40118.1|40078.1|40115.7|40075.7|3
1643288310000|2022-01-27 12:58:30|40108.2|40068.2|40118.1|40078.1|40118.1|40078.1|40103.2|40063.2|9
1643288320000|2022-01-27 12:58:40|40115.7|40075.7|40113.1|40073.1|40115.7|40075.7|40113.1|40073.1|0
1643288330000|2022-01-27 12:58:50|40110.7|40070.7|40118.1|40078.1|40118.1|40078.1|40108.1|40068.1|0
1643288340000|2022-01-27 12:59:00|40110.7|40070.7|40113.1|40073.1|40118.1|40078.1|40105.7|40065.7|9
1643288350000|2022-01-27 12:59:10|40110.7|40070.7|40110.7|40070.7|40110.7|40070.7|40110.7|40070.7|0
1643288360000|2022-01-27 12:59:20|40105.8|40065.8|40105.7|40065.7|40108.2|40068.2|40105.7|40065.7|2
1643288380000|2022-01-27 12:59:40|40108.2|40068.2|40108.2|40068.2|40108.2|40068.2|40108.2|40068.2|0
1643288400000|2022-01-27 13:00:00|40083.2|40043.2|40083.2|40043.2|40085.8|40045.8|40070.8|40030.8|56
1643288410000|2022-01-27 13:00:10|40080.7|40040.7|40075.7|40035.7|40080.7|40040.7|40073.2|40033.2|3
1643288420000|2022-01-27 13:00:20|40080.7|40040.7|40090.7|40050.7|40090.7|40050.7|40080.7|40040.7|8
1643288430000|2022-01-27 13:00:30|40083.2|40043.2|40088.2|40048.2|40088.2|40048.2|40083.2|40043.2|6
1643288440000|2022-01-27 13:00:40|40085.8|40045.8|40088.2|40048.2|40090.7|40050.7|40085.8|40045.8|1
1643288450000|2022-01-27 13:00:50|40080.5|40040.5|40078.2|40038.2|40080.5|40040.5|40073.2|40033.2|20
1643288460000|2022-01-27 13:01:00|40075.6|40035.6|40075.8|40035.8|40078.2|40038.2|40075.6|40035.6|10
1643288470000|2022-01-27 13:01:10|40060.6|40020.6|40063.1|40023.1|40063.1|40023.1|40060.6|40020.6|6
1643288480000|2022-01-27 13:01:20|40060.6|40020.6|40030.8|39990.8|40060.6|40020.6|40028.2|39988.2|15
1643288490000|2022-01-27 13:01:30|40028.2|39988.2|40015.8|39975.8|40028.2|39988.2|40015.8|39975.8|12
1643288500000|2022-01-27 13:01:40|40023.4|39983.4|40023.4|39983.4|40023.4|39983.4|40023.4|39983.4|4
1643288510000|2022-01-27 13:01:50|40028.2|39988.2|40028.2|39988.2|40028.2|39988.2|40028.2|39988.2|1
1643288520000|2022-01-27 13:02:00|40030.8|39990.8|40035.8|39995.8|40038.2|39998.2|40030.8|39990.8|0
1643288550000|2022-01-27 13:02:30|40033.2|39993.2|40023.2|39983.2|40033.2|39993.2|40023.2|39983.2|3
1643288560000|2022-01-27 13:02:40|40025.8|39985.8|40028.2|39988.2|40028.2|39988.2|40025.8|39985.8|2
1643288570000|2022-01-27 13:02:50|40025.8|39985.8|40020.8|39980.8|40025.8|39985.8|40020.8|39980.8|2
1643288580000|2022-01-27 13:03:00|40023.4|39983.4|40013.2|39973.2|40023.4|39983.4|40013.2|39973.2|0
1643288590000|2022-01-27 13:03:10|40015.8|39975.8|40005.8|39965.8|40015.8|39975.8|40005.8|39965.8|2
1643288600000|2022-01-27 13:03:20|40003.4|39963.4|39995.8|39955.8|40003.4|39963.4|39995.8|39955.8|7
1643288620000|2022-01-27 13:03:40|39988.4|39948.4|39988.2|39948.2|39993.4|39953.4|39988.2|39948.2|4
1643288630000|2022-01-27 13:03:50|39985.8|39945.8|39983.2|39943.2|39985.8|39945.8|39980.6|39940.6|6
1643288640000|2022-01-27 13:04:00|39980.6|39940.6|39988.2|39948.2|39988.2|39948.2|39980.6|39940.6|4
1643288660000|2022-01-27 13:04:20|39985.6|39945.6|39985.8|39945.8|39985.8|39945.8|39983.2|39943.2|0
1643288670000|2022-01-27 13:04:30|39983.2|39943.2|39988.2|39948.2|39988.2|39948.2|39983.2|39943.2|1
1643288680000|2022-01-27 13:04:40|39993.2|39953.2|40013.2|39973.2|40013.2|39973.2|39993.2|39953.2|10
1643288690000|2022-01-27 13:04:50|40018.2|39978.2|40018.2|39978.2|40018.2|39978.2|40018.2|39978.2|1
1643288700000|2022-01-27 13:05:00|40005.8|39965.8|40005.8|39965.8|40005.8|39965.8|40005.8|39965.8|9
1643288710000|2022-01-27 13:05:10|40000.8|39960.8|40000.8|39960.8|40000.8|39960.8|40000.8|39960.8|2
1643288720000|2022-01-27 13:05:20|40005.8|39965.8|40000.6|39960.6|40010.8|39970.8|40000.6|39960.6|4
1643288730000|2022-01-27 13:05:30|39995.8|39955.8|39995.8|39955.8|39995.8|39955.8|39995.8|39955.8|6
1643288740000|2022-01-27 13:05:40|39988.2|39948.2|39990.8|39950.8|39990.8|39950.8|39985.8|39945.8|4
1643288750000|2022-01-27 13:05:50|39988.4|39948.4|39995.8|39955.8|39998.2|39958.2|39985.8|39945.8|4
1643288770000|2022-01-27 13:06:10|39993.4|39953.4|39993.4|39953.4|39995.8|39955.8|39985.8|39945.8|6
1643288780000|2022-01-27 13:06:20|39988.4|39948.4|40000.8|39960.8|40003.4|39963.4|39988.4|39948.4|4
1643288790000|2022-01-27 13:06:30|39995.8|39955.8|40000.8|39960.8|40005.8|39965.8|39995.8|39955.8|7
1643288800000|2022-01-27 13:06:40|39995.8|39955.8|39998.2|39958.2|40003.2|39963.2|39995.8|39955.8|3
1643288810000|2022-01-27 13:06:50|39995.8|39955.8|39995.8|39955.8|39995.8|39955.8|39988.4|39948.4|3
1643288820000|2022-01-27 13:07:00|39993.4|39953.4|39990.8|39950.8|39998.2|39958.2|39988.4|39948.4|9
1643288830000|2022-01-27 13:07:10|39993.2|39953.2|39990.6|39950.6|39998.2|39958.2|39990.6|39950.6|2
1643288840000|2022-01-27 13:07:20|39993.2|39953.2|39995.6|39955.6|39995.6|39955.6|39993.2|39953.2|3
1643288850000|2022-01-27 13:07:30|39998.2|39958.2|39995.8|39955.8|39998.2|39958.2|39995.8|39955.8|1
1643288860000|2022-01-27 13:07:40|39993.2|39953.2|39988.2|39948.2|39995.8|39955.8|39988.2|39948.2|1
1643288870000|2022-01-27 13:07:50|39985.8|39945.8|39985.8|39945.8|39988.2|39948.2|39985.8|39945.8|1
1643288880000|2022-01-27 13:08:00|39990.8|39950.8|39985.8|39945.8|39993.2|39953.2|39985.8|39945.8|4
1643288890000|2022-01-27 13:08:10|39978.1|39938.1|39975.8|39935.8|39978.1|39938.1|39973.2|39933.2|2
1643288900000|2022-01-27 13:08:20|39958.2|39918.2|39958.2|39918.2|39958.2|39918.2|39958.2|39918.2|2
1643288910000|2022-01-27 13:08:30|39955.8|39915.8|39945.8|39905.8|39963.2|39923.2|39945.8|39905.8|3
1643288920000|2022-01-27 13:08:40|39948.2|39908.2|39945.8|39905.8|39953.2|39913.2|39945.8|39905.8|3
1643288930000|2022-01-27 13:08:50|39943.2|39903.2|39943.2|39903.2|39943.2|39903.2|39943.2|39903.2|0
1643288940000|2022-01-27 13:09:00|39945.8|39905.8|39933.4|39893.4|39945.8|39905.8|39928.4|39888.4|6
1643288950000|2022-01-27 13:09:10|39928.4|39888.4|39933.4|39893.4|39933.4|39893.4|39928.4|39888.4|1
1643288960000|2022-01-27 13:09:20|39935.8|39895.8|39940.8|39900.8|39940.8|39900.8|39935.8|39895.8|1
1643288970000|2022-01-27 13:09:30|39935.8|39895.8|39938.4|39898.4|39938.4|39898.4|39935.8|39895.8|0
1643288980000|2022-01-27 13:09:40|39940.8|39900.8|39943.4|39903.4|39943.4|39903.4|39935.8|39895.8|2
1643288990000|2022-01-27 13:09:50|39940.8|39900.8|39940.8|39900.8|39940.8|39900.8|39940.8|39900.8|0
1643289000000|2022-01-27 13:10:00|39938.4|39898.4|39928.4|39888.4|39938.4|39898.4|39928.2|39888.2|2
1643289010000|2022-01-27 13:10:10|39915.8|39875.8|39910.8|39870.8|39915.8|39875.8|39910.8|39870.8|2
1643289020000|2022-01-27 13:10:20|39908.4|39868.4|39890.8|39850.8|39908.4|39868.4|39890.8|39850.8|4
1643289030000|2022-01-27 13:10:30|39893.4|39853.4|39895.8|39855.8|39898.4|39858.4|39893.4|39853.4|1
1643289040000|2022-01-27 13:10:40|39885.8|39845.8|39878.2|39838.2|39885.8|39845.8|39875.8|39835.8|5
1643289050000|2022-01-27 13:10:50|39880.8|39840.8|39885.8|39845.8|39885.8|39845.8|39875.8|39835.8|4
1643289060000|2022-01-27 13:11:00|39883.4|39843.4|39873.4|39833.4|39883.4|39843.4|39870.8|39830.8|18
1643289070000|2022-01-27 13:11:10|39875.8|39835.8|39893.4|39853.4|39893.4|39853.4|39873.4|39833.4|10
1643289080000|2022-01-27 13:11:20|39895.8|39855.8|39905.8|39865.8|39905.8|39865.8|39895.8|39855.8|4
1643289090000|2022-01-27 13:11:30|39903.4|39863.4|39905.8|39865.8|39905.8|39865.8|39903.4|39863.4|5
1643289100000|2022-01-27 13:11:40|39898.4|39858.4|39890.8|39850.8|39898.4|39858.4|39885.8|39845.8|2
1643289110000|2022-01-27 13:11:50|39885.6|39845.6|39870.8|39830.8|39885.6|39845.6|39870.8|39830.8|4
1643289120000|2022-01-27 13:12:00|39863.6|39823.6|39875.8|39835.8|39875.8|39835.8|39863.6|39823.6|5
1643289140000|2022-01-27 13:12:20|39878.2|39838.2|39878.2|39838.2|39878.2|39838.2|39878.2|39838.2|1
1643289150000|2022-01-27 13:12:30|39875.8|39835.8|39865.8|39825.8|39875.8|39835.8|39863.2|39823.2|1
1643289160000|2022-01-27 13:12:40|39868.2|39828.2|39875.8|39835.8|39875.8|39835.8|39868.2|39828.2|2
1643289170000|2022-01-27 13:12:50|39878.2|39838.2|39888.2|39848.2|39890.8|39850.8|39878.2|39838.2|4
1643289180000|2022-01-27 13:13:00|39885.8|39845.8|39875.8|39835.8|39885.8|39845.8|39875.8|39835.8|1
1643289190000|2022-01-27 13:13:10|39878.2|39838.2|39875.8|39835.8|39878.2|39838.2|39875.8|39835.8|0
1643289200000|2022-01-27 13:13:20|39868.2|39828.2|39868.2|39828.2|39868.2|39828.2|39868.2|39828.2|5
1643289210000|2022-01-27 13:13:30|39858.2|39818.2|39850.8|39810.8|39860.8|39820.8|39850.8|39810.8|11
1643289220000|2022-01-27 13:13:40|||||||||3
1643289230000|2022-01-27 13:13:50|39863.2|39823.2|39863.2|39823.2|39863.2|39823.2|39863.2|39823.2|1
1643289240000|2022-01-27 13:14:00|39865.8|39825.8|39875.8|39835.8|39875.8|39835.8|39865.8|39825.8|6
1643289250000|2022-01-27 13:14:10|39868.4|39828.4|39870.8|39830.8|39870.8|39830.8|39865.8|39825.8|2
1643289260000|2022-01-27 13:14:20|39868.4|39828.4|39868.2|39828.2|39868.4|39828.4|39865.8|39825.8|1
1643289270000|2022-01-27 13:14:30|39865.8|39825.8|39863.4|39823.4|39865.8|39825.8|39860.8|39820.8|6
1643289280000|2022-01-27 13:14:40|39865.8|39825.8|39873.4|39833.4|39873.4|39833.4|39865.8|39825.8|1
1643289290000|2022-01-27 13:14:50|39875.8|39835.8|39885.8|39845.8|39885.8|39845.8|39875.8|39835.8|0
1643289300000|2022-01-27 13:15:00|39888.2|39848.2|39888.2|39848.2|39890.8|39850.8|39883.2|39843.2|2
1643289310000|2022-01-27 13:15:10|39903.2|39863.2|39908.2|39868.2|39908.2|39868.2|39903.2|39863.2|9
1643289320000|2022-01-27 13:15:20|39910.6|39870.6|39908.2|39868.2|39910.6|39870.6|39908.2|39868.2|1
1643289340000|2022-01-27 13:15:40|39885.8|39845.8|39885.8|39845.8|39885.8|39845.8|39885.8|39845.8|2
1643289350000|2022-01-27 13:15:50|39888.2|39848.2|39915.8|39875.8|39915.8|39875.8|39885.8|39845.8|8
1643289360000|2022-01-27 13:16:00|39913.4|39873.4|39920.8|39880.8|39920.8|39880.8|39910.8|39870.8|2
1643289370000|2022-01-27 13:16:10|39915.8|39875.8|39903.4|39863.4|39915.8|39875.8|39900.8|39860.8|2
1643289380000|2022-01-27 13:16:20|39900.8|39860.8|39913.4|39873.4|39913.4|39873.4|39900.8|39860.8|1
1643289390000|2022-01-27 13:16:30|39920.8|39880.8|39920.8|39880.8|39923.4|39883.4|39920.8|39880.8|2
1643289400000|2022-01-27 13:16:40|39915.8|39875.8|39910.8|39870.8|39915.8|39875.8|39908.2|39868.2|2
1643289410000|2022-01-27 13:16:50|39908.2|39868.2|39900.8|39860.8|39913.4|39873.4|39900.8|39860.8|3
1643289420000|2022-01-27 13:17:00|39898.2|39858.2|39915.8|39875.8|39915.8|39875.8|39895.8|39855.8|5
1643289430000|2022-01-27 13:17:10|39910.8|39870.8|39908.2|39868.2|39910.8|39870.8|39908.2|39868.2|0
1643289440000|2022-01-27 13:17:20|39913.2|39873.2|39910.8|39870.8|39918.2|39878.2|39910.8|39870.8|6
1643289450000|2022-01-27 13:17:30|39908.4|39868.4|39908.2|39868.2|39908.4|39868.4|39903.2|39863.2|5
1643289460000|2022-01-27 13:17:40|39905.8|39865.8|39905.8|39865.8|39905.8|39865.8|39905.8|39865.8|0
1643289470000|2022-01-27 13:17:50|39901|39861|39893.4|39853.4|39901|39861|39893.4|39853.4|3
1643289490000|2022-01-27 13:18:10|39895.8|39855.8|39903.4|39863.4|39905.8|39865.8|39895.8|39855.8|12
1643289500000|2022-01-27 13:18:20|39895.8|39855.8|39890.8|39850.8|39895.8|39855.8|39890.8|39850.8|2
1643289510000|2022-01-27 13:18:30|39885.8|39845.8|39895.8|39855.8|39895.8|39855.8|39885.8|39845.8|1
1643289520000|2022-01-27 13:18:40|39900.8|39860.8|39888.4|39848.4|39900.8|39860.8|39888.4|39848.4|11
1643289530000|2022-01-27 13:18:50|39885.8|39845.8|39885.8|39845.8|39890.8|39850.8|39885.8|39845.8|12
1643289540000|2022-01-27 13:19:00|39888.2|39848.2|39888.2|39848.2|39893.4|39853.4|39863.4|39823.4|49
1643289550000|2022-01-27 13:19:10|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|2
1643289560000|2022-01-27 13:19:20|39895.8|39855.8|39890.8|39850.8|39900.8|39860.8|39890.8|39850.8|2
1643289570000|2022-01-27 13:19:30|39895.8|39855.8|39883.2|39843.2|39895.8|39855.8|39883.2|39843.2|3
1643289580000|2022-01-27 13:19:40|39878.2|39838.2|39870.6|39830.6|39878.2|39838.2|39868.2|39828.2|4
1643289590000|2022-01-27 13:19:50|39873.2|39833.2|39868.2|39828.2|39873.2|39833.2|39868.2|39828.2|1
1643289600000|2022-01-27 13:20:00|39863.2|39823.2|39855.8|39815.8|39863.2|39823.2|39855.8|39815.8|5
1643289610000|2022-01-27 13:20:10|39853.2|39813.2|39848.2|39808.2|39855.8|39815.8|39848.2|39808.2|1
1643289630000|2022-01-27 13:20:30|39845.8|39805.8|39848.2|39808.2|39848.2|39808.2|39843.2|39803.2|0
1643289640000|2022-01-27 13:20:40|39845.8|39805.8|39845.8|39805.8|39845.8|39805.8|39845.8|39805.8|0
1643289650000|2022-01-27 13:20:50|39843.2|39803.2|39843.2|39803.2|39845.8|39805.8|39843.2|39803.2|30
1643289660000|2022-01-27 13:21:00|39848.2|39808.2|39838.2|39798.2|39848.2|39808.2|39835.8|39795.8|56
1643289670000|2022-01-27 13:21:10|39845.8|39805.8|39843.2|39803.2|39845.8|39805.8|39843.2|39803.2|1
1643289680000|2022-01-27 13:21:20|39845.8|39805.8|39865.8|39825.8|39868.2|39828.2|39845.8|39805.8|7
1643289690000|2022-01-27 13:21:30|39868.2|39828.2|39855.8|39815.8|39868.2|39828.2|39855.8|39815.8|1
1643289700000|2022-01-27 13:21:40|39853.2|39813.2|39855.8|39815.8|39855.8|39815.8|39853.2|39813.2|0
1643289710000|2022-01-27 13:21:50|39853.2|39813.2|39848.2|39808.2|39853.2|39813.2|39848.2|39808.2|2
1643289720000|2022-01-27 13:22:00|39845.8|39805.8|39868.2|39828.2|39868.2|39828.2|39840.8|39800.8|5
1643289730000|2022-01-27 13:22:10|39865.8|39825.8|39868.2|39828.2|39868.2|39828.2|39865.8|39825.8|1
1643289750000|2022-01-27 13:22:30|39858|39818|39865.8|39825.8|39865.8|39825.8|39858|39818|3
1643289760000|2022-01-27 13:22:40|39855.8|39815.8|39870.8|39830.8|39870.8|39830.8|39855.8|39815.8|3
1643289770000|2022-01-27 13:22:50|39865.8|39825.8|39860.8|39820.8|39868.2|39828.2|39860.8|39820.8|0
1643289780000|2022-01-27 13:23:00|39868.2|39828.2|39860.8|39820.8|39868.2|39828.2|39858.2|39818.2|4
1643289790000|2022-01-27 13:23:10|39855.8|39815.8|39845.8|39805.8|39855.8|39815.8|39843.2|39803.2|2
1643289800000|2022-01-27 13:23:20|39848.2|39808.2|39863.2|39823.2|39863.2|39823.2|39848.2|39808.2|3
1643289810000|2022-01-27 13:23:30|39860.8|39820.8|39858.2|39818.2|39865.8|39825.8|39858.2|39818.2|5
1643289820000|2022-01-27 13:23:40|39855.8|39815.8|39848.2|39808.2|39855.8|39815.8|39848.2|39808.2|7
1643289840000|2022-01-27 13:24:00|39845.8|39805.8|39848.2|39808.2|39848.2|39808.2|39845.8|39805.8|1
1643289860000|2022-01-27 13:24:20|39845.8|39805.8|39870.8|39830.8|39870.8|39830.8|39845.8|39805.8|7
1643289870000|2022-01-27 13:24:30|39878.2|39838.2|39878.2|39838.2|39878.2|39838.2|39878.2|39838.2|1
1643289880000|2022-01-27 13:24:40|39875.8|39835.8|39883.2|39843.2|39883.2|39843.2|39875.8|39835.8|2
1643289890000|2022-01-27 13:24:50|39885.8|39845.8|39888.2|39848.2|39888.2|39848.2|39885.8|39845.8|0
1643289900000|2022-01-27 13:25:00|39885.8|39845.8|39870.6|39830.6|39885.8|39845.8|39870.6|39830.6|4
1643289910000|2022-01-27 13:25:10|39865.6|39825.6|39865.6|39825.6|39865.6|39825.6|39865.6|39825.6|1
1643289920000|2022-01-27 13:25:20|39868.2|39828.2|39865.6|39825.6|39868.2|39828.2|39865.6|39825.6|0
1643289930000|2022-01-27 13:25:30|39868.2|39828.2|39875.6|39835.6|39875.6|39835.6|39868.2|39828.2|2
1643289940000|2022-01-27 13:25:40|39878.2|39838.2|39878.2|39838.2|39878.2|39838.2|39878.2|39838.2|0
1643289960000|2022-01-27 13:26:00|39880.8|39840.8|39880.8|39840.8|39880.8|39840.8|39880.8|39840.8|0
1643289980000|2022-01-27 13:26:20|39875.8|39835.8|39880.8|39840.8|39880.8|39840.8|39875.8|39835.8|6
1643289990000|2022-01-27 13:26:30|39878.4|39838.4|39875.8|39835.8|39878.4|39838.4|39875.8|39835.8|0
1643290010000|2022-01-27 13:26:50|39885.8|39845.8|39878.2|39838.2|39885.8|39845.8|39878.2|39838.2|5
1643290020000|2022-01-27 13:27:00|39875.8|39835.8|39873.2|39833.2|39875.8|39835.8|39873.2|39833.2|3
1643290030000|2022-01-27 13:27:10|39875.8|39835.8|39868.2|39828.2|39878.2|39838.2|39865.8|39825.8|4
1643290040000|2022-01-27 13:27:20|39865.8|39825.8|39855.8|39815.8|39865.8|39825.8|39855.8|39815.8|4
1643290070000|2022-01-27 13:27:50|39865.8|39825.8|39865.8|39825.8|39865.8|39825.8|39865.8|39825.8|4
1643290080000|2022-01-27 13:28:00|39860.8|39820.8|39838.2|39798.2|39860.8|39820.8|39835.8|39795.8|6
1643290090000|2022-01-27 13:28:10|39840.8|39800.8|39840.8|39800.8|39843.4|39803.4|39840.8|39800.8|0
1643290100000|2022-01-27 13:28:20|39843.2|39803.2|39843.4|39803.4|39845.8|39805.8|39843.2|39803.2|0
1643290110000|2022-01-27 13:28:30|39840.8|39800.8|39840.8|39800.8|39840.8|39800.8|39840.8|39800.8|0
1643290130000|2022-01-27 13:28:50|39835.8|39795.8|39838.2|39798.2|39838.2|39798.2|39835.8|39795.8|2
1643290140000|2022-01-27 13:29:00|39840.8|39800.8|39848.4|39808.4|39848.4|39808.4|39840.8|39800.8|0
1643290150000|2022-01-27 13:29:10|39853.4|39813.4|39875.8|39835.8|39875.8|39835.8|39835.8|39795.8|15
1643290160000|2022-01-27 13:29:20|39880.8|39840.8|39880.8|39840.8|39880.8|39840.8|39880.8|39840.8|1
1643290170000|2022-01-27 13:29:30|39878.2|39838.2|39883.2|39843.2|39885.8|39845.8|39878.2|39838.2|3
1643290180000|2022-01-27 13:29:40|39880.8|39840.8|39880.8|39840.8|39880.8|39840.8|39876|39836|2
1643290190000|2022-01-27 13:29:50|39878.4|39838.4|39893|39813|39898.2|39840.8|39862.7|39810.6|3
1643290200000|2022-01-27 13:30:00|39898.2|39818.2|39913.4|39793.4|39913.4|39838.4|39851|39793.4|13
1643290210000|2022-01-27 13:30:10|39891|39811|39898.4|39818.4|39898.4|39828.4|39856|39803.4|0
1643290220000|2022-01-27 13:30:20|39868.4|39828.4|39875.8|39835.8|39898.2|39840.6|39863.4|39818.2|5
1643290230000|2022-01-27 13:30:30|39908.2|39828.2|39873.2|39833.2|39908.2|39845.8|39873.2|39825.6|3
1643290240000|2022-01-27 13:30:40|39878.4|39838.4|39885.6|39845.6|39885.6|39845.6|39878.2|39838.2|2
1643290250000|2022-01-27 13:30:50|39888.2|39848.2|39880.6|39840.6|39888.2|39848.2|39873.2|39833.2|8
1643290260000|2022-01-27 13:31:00|39885.6|39845.6|39890.6|39850.6|39890.6|39850.6|39885.6|39845.6|20
1643290270000|2022-01-27 13:31:10|39895.4|39855.4|39915.6|39875.6|39918|39878|39895.4|39855.4|3
1643290280000|2022-01-27 13:31:20|39913|39873|39913|39873|39913|39873|39913|39873|0
1643290290000|2022-01-27 13:31:30|39905.6|39865.6|39915.6|39875.6|39915.6|39875.6|39905.6|39865.6|3
1643290300000|2022-01-27 13:31:40|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|1
1643290310000|2022-01-27 13:31:50|39915.6|39875.6|39918|39878|39918.2|39878.2|39915.6|39875.6|1
1643290320000|2022-01-27 13:32:00|39920.6|39880.6|39925.6|39885.6|39925.6|39885.6|39915.6|39875.6|1
1643290330000|2022-01-27 13:32:10|39928.2|39888.2|39935.6|39895.6|39935.6|39895.6|39928.2|39888.2|4
1643290340000|2022-01-27 13:32:20|39930.6|39890.6|39930.6|39890.6|39930.6|39890.6|39930.6|39890.6|0
1643290350000|2022-01-27 13:32:30|39928.2|39888.2|39920.6|39880.6|39930.6|39890.6|39913|39873|4
1643290360000|2022-01-27 13:32:40|39923|39883|39920.6|39880.6|39923|39883|39920.6|39880.6|0
1643290370000|2022-01-27 13:32:50|39923|39883|39925.6|39885.6|39925.6|39885.6|39923|39883|1
1643290380000|2022-01-27 13:33:00|39923|39883|39920.6|39880.6|39923|39883|39920.6|39880.6|0
1643290390000|2022-01-27 13:33:10|39923|39883|39923|39883|39923|39883|39923|39883|0
1643290400000|2022-01-27 13:33:20|39925.6|39885.6|39915.6|39875.6|39925.6|39885.6|39915.6|39875.6|1
1643290420000|2022-01-27 13:33:40|||||||||25
1643290430000|2022-01-27 13:33:50|39918|39878|39923.2|39883.2|39925.6|39885.6|39918|39878|11
1643290440000|2022-01-27 13:34:00|39928.2|39888.2|39928.2|39888.2|39928.2|39888.2|39928.2|39888.2|3
1643290460000|2022-01-27 13:34:20|39925.8|39885.8|39915.6|39875.6|39925.8|39885.8|39910.6|39870.6|5
1643290470000|2022-01-27 13:34:30|39918.2|39878.2|39918.2|39878.2|39918.2|39878.2|39918.2|39878.2|0
1643290490000|2022-01-27 13:34:50|39915.8|39875.8|39923|39883|39923|39883|39913.2|39873.2|4
1643290500000|2022-01-27 13:35:00|39925.6|39885.6|39923|39883|39925.6|39885.6|39918.2|39878.2|4
1643290510000|2022-01-27 13:35:10|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|0
1643290520000|2022-01-27 13:35:20|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|39923.2|39883.2|1
1643290530000|2022-01-27 13:35:30|39923.2|39883.2|39915.6|39875.6|39923.2|39883.2|39915.6|39875.6|5
1643290570000|2022-01-27 13:36:10|39918|39878|39918|39878|39918|39878|39918|39878|2
1643290580000|2022-01-27 13:36:20|39935.6|39895.6|39930.6|39890.6|39935.6|39895.6|39928.2|39888.2|1
1643290590000|2022-01-27 13:36:30|39928.2|39888.2|39925.6|39885.6|39928.2|39888.2|39925.6|39885.6|0
1643290600000|2022-01-27 13:36:40|||||||||1
1643290610000|2022-01-27 13:36:50|39930.6|39890.6|39930.6|39890.6|39930.6|39890.6|39930.6|39890.6|0
1643290620000|2022-01-27 13:37:00|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|39918.2|39878.2|6
1643290640000|2022-01-27 13:37:20|39930.6|39890.6|39928.2|39888.2|39930.6|39890.6|39928.2|39888.2|0
1643290650000|2022-01-27 13:37:30|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|0
1643290670000|2022-01-27 13:37:50|39923|39883|39920.6|39880.6|39925.6|39885.6|39920.6|39880.6|2
1643290690000|2022-01-27 13:38:10|39923|39883|39920.6|39880.6|39925.6|39885.6|39920.6|39880.6|2
1643290700000|2022-01-27 13:38:20|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|11
1643290710000|2022-01-27 13:38:30|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|3
1643290720000|2022-01-27 13:38:40|39923|39883|39928.2|39888.2|39928.2|39888.2|39923|39883|0
1643290740000|2022-01-27 13:39:00|||||||||2
1643290750000|2022-01-27 13:39:10|39920.6|39880.6|39928.2|39888.2|39933.2|39893.2|39920.6|39880.6|3
1643290760000|2022-01-27 13:39:20|39930.6|39890.6|39928.2|39888.2|39930.6|39890.6|39928.2|39888.2|2
1643290770000|2022-01-27 13:39:30|39925.8|39885.8|39925.8|39885.8|39925.8|39885.8|39925.8|39885.8|1
1643290780000|2022-01-27 13:39:40|39923.2|39883.2|39923.2|39883.2|39923.2|39883.2|39923.2|39883.2|0
1643290790000|2022-01-27 13:39:50|||||||||8
1643290800000|2022-01-27 13:40:00|39905.8|39865.8|39895.8|39855.8|39908.2|39868.2|39895.8|39855.8|14
1643290810000|2022-01-27 13:40:10|39885.8|39845.8|39873.4|39833.4|39885.8|39845.8|39868.4|39828.4|17
1643290820000|2022-01-27 13:40:20|39875.8|39835.8|39880.8|39840.8|39880.8|39840.8|39873.4|39833.4|5
1643290830000|2022-01-27 13:40:30|39878.4|39838.4|39890.8|39850.8|39890.8|39850.8|39875.8|39835.8|5
1643290840000|2022-01-27 13:40:40|39895.8|39855.8|39908.2|39868.2|39908.2|39868.2|39895.8|39855.8|8
1643290850000|2022-01-27 13:40:50|39918.2|39878.2|39923.2|39883.2|39923.2|39883.2|39918.2|39878.2|1
1643290860000|2022-01-27 13:41:00|39918.4|39878.4|39915.8|39875.8|39925.8|39885.8|39913.4|39873.4|6
1643290870000|2022-01-27 13:41:10|39918.2|39878.2|39918.2|39878.2|39920.6|39880.6|39915.8|39875.8|2
1643290880000|2022-01-27 13:41:20|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|1
1643290890000|2022-01-27 13:41:30|39923.2|39883.2|39923.2|39883.2|39923.2|39883.2|39923.2|39883.2|0
1643290900000|2022-01-27 13:41:40|39920.6|39880.6|39918|39878|39920.6|39880.6|39918|39878|2
1643290910000|2022-01-27 13:41:50|39908.2|39868.2|39903.2|39863.2|39908.2|39868.2|39903.2|39863.2|5
1643290920000|2022-01-27 13:42:00|39905.6|39865.6|39908.2|39868.2|39910.6|39870.6|39905.6|39865.6|3
1643290930000|2022-01-27 13:42:10|39905.8|39865.8|39905.8|39865.8|39908.4|39868.4|39905.8|39865.8|0
1643290940000|2022-01-27 13:42:20|39900.8|39860.8|39908.2|39868.2|39908.2|39868.2|39898.4|39858.4|1
1643290950000|2022-01-27 13:42:30|39913.2|39873.2|39900.6|39860.6|39918.2|39878.2|39900.6|39860.6|6
1643290960000|2022-01-27 13:42:40|39905.6|39865.6|39895.6|39855.6|39908.2|39868.2|39895.6|39855.6|6
1643290970000|2022-01-27 13:42:50|39890.6|39850.6|39893|39853|39898|39858|39890.6|39850.6|1
1643290980000|2022-01-27 13:43:00|39890.6|39850.6|39893|39853|39893|39853|39890.6|39850.6|1
1643290990000|2022-01-27 13:43:10|39890.6|39850.6|39890.6|39850.6|39890.6|39850.6|39890.6|39850.6|3
1643291000000|2022-01-27 13:43:20|39893.2|39853.2|39893.2|39853.2|39893.2|39853.2|39893.2|39853.2|2
1643291010000|2022-01-27 13:43:30|39898|39858|39898|39858|39898|39858|39898|39858|5
1643291030000|2022-01-27 13:43:50|39903|39863|39903|39863|39903|39863|39903|39863|6
1643291040000|2022-01-27 13:44:00|39908|39868|39910.6|39870.6|39910.6|39870.6|39908|39868|1
1643291050000|2022-01-27 13:44:10|39913|39873|39913|39873|39913|39873|39908|39868|7
1643291060000|2022-01-27 13:44:20|39923|39883|39923|39883|39923|39883|39913|39873|2
1643291070000|2022-01-27 13:44:30|39925.6|39885.6|39913|39873|39925.6|39885.6|39908|39868|1
1643291080000|2022-01-27 13:44:40|39908|39868|39910.6|39870.6|39918|39878|39908|39868|2
1643291090000|2022-01-27 13:44:50|||||||||1
1643293800000|2022-01-27 14:30:00|39878.1|39838.1|39952.9|39912.9|39965.7|39925.7|39878.1|39838.1|329
1643293810000|2022-01-27 14:30:10|39957.9|39917.9|39932.9|39892.9|39960.5|39920.5|39917.9|39877.9|95
1643293820000|2022-01-27 14:30:20|39930.4|39890.4|39995.4|39955.4|39995.4|39955.4|39925.4|39885.4|31
1643293830000|2022-01-27 14:30:30|39992.9|39952.9|39957.8|39917.8|40000.4|39960.4|39942.8|39902.8|48
1643293840000|2022-01-27 14:30:40|39965.4|39925.4|39952.8|39912.8|39987.8|39947.8|39952.8|39912.8|16
1643293850000|2022-01-27 14:30:50|39947.8|39907.8|39980.4|39940.4|39980.4|39940.4|39917.8|39877.8|76
1643293860000|2022-01-27 14:31:00|39975.4|39935.4|39945.4|39905.4|39977.8|39937.8|39937.8|39897.8|78
1643293870000|2022-01-27 14:31:10|39938.1|39898.1|39907.8|39867.8|39938.1|39898.1|39905.4|39865.4|39
1643293880000|2022-01-27 14:31:20|39905.4|39865.4|39902.9|39862.9|39905.4|39865.4|39857.9|39817.9|46
1643293890000|2022-01-27 14:31:30|39895.5|39855.5|39885.4|39845.4|39902.9|39862.9|39882.9|39842.9|18
1643293900000|2022-01-27 14:31:40|39890.5|39850.5|39880.5|39840.5|39895.4|39855.4|39872.9|39832.9|15
1643293910000|2022-01-27 14:31:50|39877.9|39837.9|39872.9|39832.9|39887.9|39847.9|39867.9|39827.9|21
1643293920000|2022-01-27 14:32:00|39877.9|39837.9|39887.9|39847.9|39902.9|39862.9|39872.9|39832.9|77
1643293930000|2022-01-27 14:32:10|39885.3|39845.3|39875.5|39835.5|39885.5|39845.5|39867.9|39827.9|28
1643293940000|2022-01-27 14:32:20|39867.9|39827.9|39850.5|39810.5|39867.9|39827.9|39842.9|39802.9|15
1643293950000|2022-01-27 14:32:30|39847.9|39807.9|39822.9|39782.9|39867.9|39827.9|39822.9|39782.9|34
1643293960000|2022-01-27 14:32:40|39830.5|39790.5|39837.9|39797.9|39840.5|39800.5|39828.1|39788.1|13
1643293970000|2022-01-27 14:32:50|39840.5|39800.5|39822.9|39782.9|39840.5|39800.5|39822.9|39782.9|11
1643293980000|2022-01-27 14:33:00|39820.5|39780.5|39822.9|39782.9|39822.9|39782.9|39815.5|39775.5|14
1643293990000|2022-01-27 14:33:10|39820.5|39780.5|39852.9|39812.9|39855.5|39815.5|39815.5|39775.5|20
1643294000000|2022-01-27 14:33:20|39850.5|39810.5|39937.9|39897.9|39937.9|39897.9|39850.5|39810.5|46
1643294010000|2022-01-27 14:33:30|39930.5|39890.5|39940.5|39900.5|39952.9|39912.9|39930.5|39890.5|16
1643294020000|2022-01-27 14:33:40|39938.1|39898.1|39925.5|39885.5|39945.5|39905.5|39925.5|39885.5|6
1643294030000|2022-01-27 14:33:50|39930.5|39890.5|39940.5|39900.5|39940.5|39900.5|39922.9|39882.9|11
1643294040000|2022-01-27 14:34:00|39937.9|39897.9|39970.5|39930.5|39975.5|39935.5|39937.9|39897.9|46
1643294050000|2022-01-27 14:34:10|39972.9|39932.9|39957.9|39917.9|39982.9|39942.9|39945.5|39905.5|20
1643294060000|2022-01-27 14:34:20|39960.5|39920.5|40012.8|39972.8|40012.8|39972.8|39960.5|39920.5|19
1643294070000|2022-01-27 14:34:30|40015.3|39975.3|40015.3|39975.3|40020.3|39980.3|40000.3|39960.3|5
1643294080000|2022-01-27 14:34:40|40012.8|39972.8|39995.3|39955.3|40025.3|39985.3|39995.3|39955.3|26
1643294090000|2022-01-27 14:34:50|39980.3|39940.3|39977.8|39937.8|39980.3|39940.3|39955.3|39915.3|21
1643294100000|2022-01-27 14:35:00|39975.3|39935.3|39987.8|39947.8|39987.8|39947.8|39955.3|39915.3|17
1643294110000|2022-01-27 14:35:10|39985.3|39945.3|39962.9|39922.9|39995.3|39955.3|39955.3|39915.3|81
1643294120000|2022-01-27 14:35:20|39960.5|39920.5|39942.9|39902.9|39962.9|39922.9|39920.5|39880.5|40
1643294130000|2022-01-27 14:35:30|39932.9|39892.9|39935.7|39895.7|39940.5|39900.5|39918.1|39878.1|40
1643294140000|2022-01-27 14:35:40|39932.9|39892.9|39922.9|39882.9|39935.5|39895.5|39910.5|39870.5|20
1643294150000|2022-01-27 14:35:50|39925.5|39885.5|39912.9|39872.9|39935.5|39895.5|39910.5|39870.5|22
1643294160000|2022-01-27 14:36:00|39918.1|39878.1|39918.1|39878.1|39928.1|39888.1|39893.1|39853.1|16
1643294170000|2022-01-27 14:36:10|39925.5|39885.5|39912.9|39872.9|39932.9|39892.9|39912.9|39872.9|10
1643294180000|2022-01-27 14:36:20|39915.5|39875.5|39888.1|39848.1|39915.5|39875.5|39888.1|39848.1|3
1643294190000|2022-01-27 14:36:30|39880.5|39840.5|39903.1|39863.1|39903.1|39863.1|39878.1|39838.1|5
1643294200000|2022-01-27 14:36:40|39910.5|39870.5|39888.1|39848.1|39910.5|39870.5|39878.1|39838.1|32
1643294210000|2022-01-27 14:36:50|39883.1|39843.1|39880.5|39840.5|39885.5|39845.5|39872.9|39832.9|37
1643294220000|2022-01-27 14:37:00|39882.9|39842.9|39865.5|39825.5|39888.1|39848.1|39863.1|39823.1|18
1643294230000|2022-01-27 14:37:10|39862.9|39822.9|39878.1|39838.1|39878.1|39838.1|39862.9|39822.9|30
1643294240000|2022-01-27 14:37:20|39875.5|39835.5|39898.1|39858.1|39898.1|39858.1|39875.5|39835.5|7
1643294250000|2022-01-27 14:37:30|39890.5|39850.5|39895.5|39855.5|39895.5|39855.5|39890.5|39850.5|3
1643294260000|2022-01-27 14:37:40|39910.5|39870.5|39890.5|39850.5|39910.5|39870.5|39888.1|39848.1|17
1643294270000|2022-01-27 14:37:50|39882.9|39842.9|39885.7|39845.7|39892.9|39852.9|39878.1|39838.1|11
1643294280000|2022-01-27 14:38:00|39878.1|39838.1|39845.7|39805.7|39878.1|39838.1|39845.7|39805.7|29
1643294290000|2022-01-27 14:38:10|39855.7|39815.7|39855.7|39815.7|39855.7|39815.7|39835.7|39795.7|12
1643294300000|2022-01-27 14:38:20|39863.3|39823.3|39875.7|39835.7|39875.7|39835.7|39863.3|39823.3|14
1643294310000|2022-01-27 14:38:30|39880.7|39840.7|39915.7|39875.7|39940.7|39900.7|39880.7|39840.7|49
1643294320000|2022-01-27 14:38:40|39918.1|39878.1|39928.1|39888.1|39928.1|39888.1|39903.3|39863.3|29
1643294330000|2022-01-27 14:38:50|39930.7|39890.7|39908.1|39868.1|39933.3|39893.3|39885.7|39845.7|15
1643294340000|2022-01-27 14:39:00|39910.5|39870.5|39878.1|39838.1|39910.7|39870.7|39875.7|39835.7|12
1643294350000|2022-01-27 14:39:10|39875.7|39835.7|39875.7|39835.7|39875.7|39835.7|39875.7|39835.7|1
1643294360000|2022-01-27 14:39:20|39878.1|39838.1|39878.1|39838.1|39878.1|39838.1|39878.1|39838.1|3
1643294370000|2022-01-27 14:39:30|39885.7|39845.7|39865.7|39825.7|39885.7|39845.7|39865.7|39825.7|7
1643294380000|2022-01-27 14:39:40|39855.7|39815.7|39868.1|39828.1|39868.1|39828.1|39848.1|39808.1|10
1643294390000|2022-01-27 14:39:50|39875.7|39835.7|39865.7|39825.7|39878.1|39838.1|39865.7|39825.7|5
1643294400000|2022-01-27 14:40:00|39863.3|39823.3|39860.7|39820.7|39865.7|39825.7|39855.7|39815.7|6
1643294410000|2022-01-27 14:40:10|39863.3|39823.3|39863.1|39823.1|39865.7|39825.7|39860.7|39820.7|0
1643294420000|2022-01-27 14:40:20|39860.7|39820.7|39855.7|39815.7|39865.7|39825.7|39850.7|39810.7|10
1643294430000|2022-01-27 14:40:30|39853.3|39813.3|39845.7|39805.7|39855.7|39815.7|39840.7|39800.7|9
1643294440000|2022-01-27 14:40:40|39848.1|39808.1|39843.3|39803.3|39848.1|39808.1|39835.7|39795.7|25
1643294450000|2022-01-27 14:40:50|39840.9|39800.9|39808.3|39768.3|39843.3|39803.3|39805.7|39765.7|42
1643294460000|2022-01-27 14:41:00|39813.3|39773.3|39748.5|39708.5|39813.3|39773.3|39730.9|39690.9|44
1643294470000|2022-01-27 14:41:10|39740.9|39700.9|39765.9|39725.9|39765.9|39725.9|39740.9|39700.9|17
1643294480000|2022-01-27 14:41:20|39770.9|39730.9|39758.5|39718.5|39770.9|39730.9|39750.9|39710.9|37
1643294490000|2022-01-27 14:41:30|39760.9|39720.9|39758.5|39718.5|39763.5|39723.5|39750.9|39710.9|11
1643294500000|2022-01-27 14:41:40|39756.1|39716.1|39760.9|39720.9|39763.5|39723.5|39738.5|39698.5|21
1643294510000|2022-01-27 14:41:50|39763.5|39723.5|39788.5|39748.5|39788.5|39748.5|39758.5|39718.5|14
1643294520000|2022-01-27 14:42:00|39790.9|39750.9|39790.9|39750.9|39798.5|39758.5|39780.9|39740.9|13
1643294530000|2022-01-27 14:42:10|39788.5|39748.5|39770.9|39730.9|39788.5|39748.5|39768.5|39728.5|15
1643294540000|2022-01-27 14:42:20|39768.5|39728.5|39778.5|39738.5|39780.9|39740.9|39763.5|39723.5|22
1643294550000|2022-01-27 14:42:30|39773.5|39733.5|39778.5|39738.5|39783.5|39743.5|39773.5|39733.5|3
1643294560000|2022-01-27 14:42:40|39773.5|39733.5|39768.5|39728.5|39773.5|39733.5|39748.5|39708.5|28
1643294570000|2022-01-27 14:42:50|39763.5|39723.5|39770.9|39730.9|39773.5|39733.5|39750.9|39710.9|12
1643294580000|2022-01-27 14:43:00|39768.5|39728.5|39773.5|39733.5|39773.5|39733.5|39763.5|39723.5|3
1643294590000|2022-01-27 14:43:10|39778.5|39738.5|39778.7|39738.7|39781.1|39741.1|39763.5|39723.5|11
1643294600000|2022-01-27 14:43:20|39783.5|39743.5|39780.9|39740.9|39783.5|39743.5|39775.9|39735.9|3
1643294610000|2022-01-27 14:43:30|39790.9|39750.9|39830.9|39790.9|39830.9|39790.9|39790.9|39750.9|9
1643294620000|2022-01-27 14:43:40|39826.1|39786.1|39810.9|39770.9|39830.9|39790.9|39810.9|39770.9|16
1643294630000|2022-01-27 14:43:50|39820.9|39780.9|39875.9|39835.9|39883.3|39843.3|39818.5|39778.5|47
1643294640000|2022-01-27 14:44:00|39873.3|39833.3|39873.3|39833.3|39880.9|39840.9|39865.7|39825.7|6
1643294650000|2022-01-27 14:44:10|39870.9|39830.9|39888.3|39848.3|39888.3|39848.3|39870.9|39830.9|8
1643294660000|2022-01-27 14:44:20|39890.9|39850.9|39888.5|39848.5|39890.9|39850.9|39878.3|39838.3|13
1643294670000|2022-01-27 14:44:30|39885.9|39845.9|39880.9|39840.9|39885.9|39845.9|39880.9|39840.9|2
1643294690000|2022-01-27 14:44:50|39883.5|39843.5|39888.5|39848.5|39888.5|39848.5|39883.5|39843.5|2
1643294700000|2022-01-27 14:45:00|39890.9|39850.9|39890.9|39850.9|39890.9|39850.9|39870.9|39830.9|20
1643294710000|2022-01-27 14:45:10|39893.5|39853.5|39925.9|39885.9|39925.9|39885.9|39893.5|39853.5|8
1643294720000|2022-01-27 14:45:20|39928.5|39888.5|39930.9|39890.9|39940.9|39900.9|39920.9|39880.9|36
1643294730000|2022-01-27 14:45:30|39913.5|39873.5|39885.9|39845.9|39913.5|39873.5|39885.9|39845.9|41
1643294740000|2022-01-27 14:45:40|39890.9|39850.9|39888.5|39848.5|39900.9|39860.9|39888.5|39848.5|8
1643294750000|2022-01-27 14:45:50|39890.9|39850.9|39863.5|39823.5|39893.5|39853.5|39863.5|39823.5|14
1643294760000|2022-01-27 14:46:00|39873.5|39833.5|39863.5|39823.5|39880.9|39840.9|39863.5|39823.5|15
1643294770000|2022-01-27 14:46:10|39860.9|39820.9|39870.9|39830.9|39870.9|39830.9|39860.9|39820.9|11
1643294780000|2022-01-27 14:46:20|39868.5|39828.5|39868.5|39828.5|39868.5|39828.5|39860.9|39820.9|11
1643294790000|2022-01-27 14:46:30|39873.5|39833.5|39890.9|39850.9|39890.9|39850.9|39868.5|39828.5|15
1643294800000|2022-01-27 14:46:40|39888.5|39848.5|39910.9|39870.9|39913.5|39873.5|39883.5|39843.5|11
1643294810000|2022-01-27 14:46:50|39913.3|39873.3|39915.9|39875.9|39921.1|39881.1|39905.9|39865.9|18
1643294820000|2022-01-27 14:47:00|39910.9|39870.9|39898.5|39858.5|39918.5|39878.5|39898.5|39858.5|11
1643294830000|2022-01-27 14:47:10|39900.9|39860.9|39918.5|39878.5|39918.5|39878.5|39895.9|39855.9|5
1643294840000|2022-01-27 14:47:20|39920.9|39880.9|39918.5|39878.5|39940.9|39900.9|39918.5|39878.5|11
1643294850000|2022-01-27 14:47:30|39930.9|39890.9|39940.9|39900.9|39940.9|39900.9|39930.9|39890.9|51
1643294860000|2022-01-27 14:47:40|39935.9|39895.9|39910.9|39870.9|39940.9|39900.9|39910.9|39870.9|7
1643294870000|2022-01-27 14:47:50|39908.3|39868.3|39923.3|39883.3|39923.3|39883.3|39908.3|39868.3|9
1643294880000|2022-01-27 14:48:00|39933.3|39893.3|39930.9|39890.9|39933.3|39893.3|39920.9|39880.9|8
1643294890000|2022-01-27 14:48:10|39920.9|39880.9|39940.9|39900.9|39940.9|39900.9|39920.9|39880.9|21
1643294900000|2022-01-27 14:48:20|39938.3|39898.3|39955.9|39915.9|39955.9|39915.9|39938.3|39898.3|20
1643294910000|2022-01-27 14:48:30|39953.3|39913.3|39980.9|39940.9|39980.9|39940.9|39953.3|39913.3|2
1643294920000|2022-01-27 14:48:40|39975.9|39935.9|39960.9|39920.9|39975.9|39935.9|39960.9|39920.9|4
1643294930000|2022-01-27 14:48:50|39965.7|39925.7|39970.9|39930.9|39970.9|39930.9|39965.7|39925.7|12
1643294940000|2022-01-27 14:49:00|39968.5|39928.5|39940.9|39900.9|39970.9|39930.9|39940.9|39900.9|21
1643294950000|2022-01-27 14:49:10|39950.9|39910.9|39950.9|39910.9|39950.9|39910.9|39945.9|39905.9|3
1643294960000|2022-01-27 14:49:20|39945.9|39905.9|39940.9|39900.9|39948.5|39908.5|39940.9|39900.9|2
1643294970000|2022-01-27 14:49:30|39950.9|39910.9|39945.9|39905.9|39950.9|39910.9|39945.9|39905.9|12
1643294980000|2022-01-27 14:49:40|39943.3|39903.3|39950.9|39910.9|39950.9|39910.9|39943.3|39903.3|2
1643294990000|2022-01-27 14:49:50|39953.3|39913.3|39953.3|39913.3|39958.3|39918.3|39953.3|39913.3|6
1643295000000|2022-01-27 14:50:00|39970.9|39930.9|39965.9|39925.9|39970.9|39930.9|39960.9|39920.9|7
1643295010000|2022-01-27 14:50:10|39968.3|39928.3|39980.9|39940.9|39980.9|39940.9|39963.3|39923.3|3
1643295020000|2022-01-27 14:50:20|39970.9|39930.9|39955.9|39915.9|39973.3|39933.3|39950.9|39910.9|15
1643295030000|2022-01-27 14:50:30|39960.7|39920.7|39948.5|39908.5|39963.3|39923.3|39948.5|39908.5|6
1643295040000|2022-01-27 14:50:40|39945.9|39905.9|39945.7|39905.7|39953.3|39913.3|39930.9|39890.9|12
1643295050000|2022-01-27 14:50:50|39935.7|39895.7|39935.7|39895.7|39935.7|39895.7|39923.3|39883.3|16
1643295060000|2022-01-27 14:51:00|39938.1|39898.1|39933.3|39893.3|39943.3|39903.3|39923.3|39883.3|20
1643295070000|2022-01-27 14:51:10|39925.7|39885.7|39895.7|39855.7|39925.7|39885.7|39895.7|39855.7|12
1643295080000|2022-01-27 14:51:20|39888.3|39848.3|39883.5|39843.5|39893.3|39853.3|39883.5|39843.5|8
1643295090000|2022-01-27 14:51:30|39890.9|39850.9|39888.5|39848.5|39890.9|39850.9|39888.3|39848.3|8
1643295100000|2022-01-27 14:51:40|39885.9|39845.9|39888.5|39848.5|39890.9|39850.9|39880.9|39840.9|8
1643295110000|2022-01-27 14:51:50|39885.9|39845.9|39885.9|39845.9|39885.9|39845.9|39883.5|39843.5|2
1643295120000|2022-01-27 14:52:00|39883.5|39843.5|39885.9|39845.9|39888.5|39848.5|39880.9|39840.9|2
1643295130000|2022-01-27 14:52:10|39880.9|39840.9|39885.9|39845.9|39885.9|39845.9|39880.9|39840.9|1
1643295140000|2022-01-27 14:52:20|39888.5|39848.5|39885.9|39845.9|39890.9|39850.9|39883.3|39843.3|1
1643295150000|2022-01-27 14:52:30|39880.9|39840.9|39890.9|39850.9|39893.3|39853.3|39880.9|39840.9|6
1643295160000|2022-01-27 14:52:40|39893.3|39853.3|39890.9|39850.9|39893.3|39853.3|39885.9|39845.9|6
1643295170000|2022-01-27 14:52:50|39885.9|39845.9|39860.9|39820.9|39885.9|39845.9|39860.9|39820.9|2
1643295180000|2022-01-27 14:53:00|39863.3|39823.3|39828.5|39788.5|39865.9|39825.9|39823.5|39783.5|15
1643295190000|2022-01-27 14:53:10|39826.1|39786.1|39858.5|39818.5|39858.5|39818.5|39823.5|39783.5|16
1643295200000|2022-01-27 14:53:20|39855.9|39815.9|39850.9|39810.9|39860.9|39820.9|39850.9|39810.9|4
1643295210000|2022-01-27 14:53:30|39855.9|39815.9|39875.9|39835.9|39875.9|39835.9|39855.9|39815.9|5
1643295220000|2022-01-27 14:53:40|39878.5|39838.5|39885.9|39845.9|39898.5|39858.5|39878.5|39838.5|2
1643295230000|2022-01-27 14:53:50|39890.9|39850.9|39880.9|39840.9|39890.9|39850.9|39878.5|39838.5|0
1643295240000|2022-01-27 14:54:00|39868.5|39828.5|39858.5|39818.5|39870.9|39830.9|39858.5|39818.5|10
1643295250000|2022-01-27 14:54:10|39868.5|39828.5|39855.9|39815.9|39870.9|39830.9|39855.9|39815.9|15
1643295260000|2022-01-27 14:54:20|39860.9|39820.9|39848.5|39808.5|39865.9|39825.9|39845.9|39805.9|12
1643295270000|2022-01-27 14:54:30|39845.9|39805.9|39845.9|39805.9|39848.5|39808.5|39840.9|39800.9|2
1643295280000|2022-01-27 14:54:40|39840.9|39800.9|39848.5|39808.5|39850.9|39810.9|39840.9|39800.9|4
1643295290000|2022-01-27 14:54:50|39845.9|39805.9|39845.9|39805.9|39845.9|39805.9|39845.9|39805.9|2
1643295300000|2022-01-27 14:55:00|39850.9|39810.9|39885.9|39845.9|39885.9|39845.9|39848.5|39808.5|18
1643295310000|2022-01-27 14:55:10|39880.9|39840.9|39883.3|39843.3|39885.9|39845.9|39880.9|39840.9|1
1643295320000|2022-01-27 14:55:20|39885.7|39845.7|39900.9|39860.9|39903.3|39863.3|39880.9|39840.9|5
1643295330000|2022-01-27 14:55:30|39893.3|39853.3|39885.9|39845.9|39893.3|39853.3|39880.9|39840.9|9
1643295340000|2022-01-27 14:55:40|39883.3|39843.3|39870.9|39830.9|39883.3|39843.3|39870.9|39830.9|3
1643295350000|2022-01-27 14:55:50|39875.9|39835.9|39875.9|39835.9|39880.9|39840.9|39875.9|39835.9|2
1643295360000|2022-01-27 14:56:00|39873.5|39833.5|39875.9|39835.9|39878.3|39838.3|39868.3|39828.3|9
1643295370000|2022-01-27 14:56:10|39880.9|39840.9|39885.9|39845.9|39890.9|39850.9|39880.9|39840.9|8
1643295380000|2022-01-27 14:56:20|39888.3|39848.3|39880.9|39840.9|39890.9|39850.9|39880.9|39840.9|4
1643295390000|2022-01-27 14:56:30|39878.5|39838.5|39880.9|39840.9|39880.9|39840.9|39878.5|39838.5|0
1643295400000|2022-01-27 14:56:40|39875.9|39835.9|39878.5|39838.5|39880.9|39840.9|39875.9|39835.9|3
1643295410000|2022-01-27 14:56:50|39875.9|39835.9|39870.9|39830.9|39875.9|39835.9|39870.9|39830.9|8
1643295420000|2022-01-27 14:57:00|39890.9|39850.9|39885.9|39845.9|39893.3|39853.3|39880.9|39840.9|27
1643295430000|2022-01-27 14:57:10|39888.3|39848.3|39883.3|39843.3|39888.5|39848.5|39880.9|39840.9|3
1643295440000|2022-01-27 14:57:20|39875.9|39835.9|39878.5|39838.5|39878.5|39838.5|39870.9|39830.9|5
1643295450000|2022-01-27 14:57:30|39880.9|39840.9|39880.9|39840.9|39880.9|39840.9|39880.9|39840.9|5
1643295460000|2022-01-27 14:57:40|39890.9|39850.9|39890.9|39850.9|39900.9|39860.9|39883.5|39843.5|21
1643295470000|2022-01-27 14:57:50|39893.3|39853.3|39928.5|39888.5|39928.5|39888.5|39893.3|39853.3|9
1643295480000|2022-01-27 14:58:00|39938.5|39898.5|39938.5|39898.5|39938.5|39898.5|39933.5|39893.5|4
1643295490000|2022-01-27 14:58:10|39943.5|39903.5|39938.5|39898.5|39943.5|39903.5|39933.5|39893.5|11
1643295500000|2022-01-27 14:58:20|39940.9|39900.9|39928.5|39888.5|39940.9|39900.9|39928.5|39888.5|7
1643295520000|2022-01-27 14:58:40|39920.9|39880.9|39920.9|39880.9|39920.9|39880.9|39918.5|39878.5|2
1643295530000|2022-01-27 14:58:50|39918.5|39878.5|39928.5|39888.5|39928.5|39888.5|39918.5|39878.5|9
1643295540000|2022-01-27 14:59:00|39925.9|39885.9|39930.9|39890.9|39938.5|39898.5|39920.9|39880.9|6
1643295550000|2022-01-27 14:59:10|39933.5|39893.5|39930.9|39890.9|39940.9|39900.9|39925.9|39885.9|3
1643295560000|2022-01-27 14:59:20|39935.9|39895.9|39920.9|39880.9|39935.9|39895.9|39918.5|39878.5|6
1643295570000|2022-01-27 14:59:30|39910.9|39870.9|39918.5|39878.5|39918.5|39878.5|39910.9|39870.9|6
1643295580000|2022-01-27 14:59:40|39910.9|39870.9|39910.9|39870.9|39910.9|39870.9|39900.9|39860.9|4
1643295590000|2022-01-27 14:59:50|39913.3|39873.3|39905.9|39865.9|39913.5|39873.5|39900.9|39860.9|3
1643295600000|2022-01-27 15:00:00|39900.9|39860.9|39900.9|39860.9|39908.5|39868.5|39898.5|39858.5|2
1643295610000|2022-01-27 15:00:10|39898.5|39858.5|39905.9|39865.9|39918.5|39878.5|39893.5|39853.5|28
1643295620000|2022-01-27 15:00:20|39908.5|39868.5|39883.5|39843.5|39908.5|39868.5|39880.9|39840.9|4
1643295630000|2022-01-27 15:00:30|39888.3|39848.3|39900.9|39860.9|39900.9|39860.9|39888.3|39848.3|4
1643295640000|2022-01-27 15:00:40|39898.5|39858.5|39900.9|39860.9|39900.9|39860.9|39898.5|39858.5|6
1643295650000|2022-01-27 15:00:50|39905.9|39865.9|39900.9|39860.9|39908.5|39868.5|39900.9|39860.9|3
1643295660000|2022-01-27 15:01:00|39896.1|39856.1|39890.9|39850.9|39896.1|39856.1|39888.5|39848.5|3
1643295670000|2022-01-27 15:01:10|39888.5|39848.5|39860.9|39820.9|39888.5|39848.5|39860.9|39820.9|21
1643295680000|2022-01-27 15:01:20|39870.9|39830.9|39865.9|39825.9|39870.9|39830.9|39853.3|39813.3|6
1643295690000|2022-01-27 15:01:30|39860.9|39820.9|39858.5|39818.5|39870.9|39830.9|39858.5|39818.5|5
1643295700000|2022-01-27 15:01:40|39860.9|39820.9|39870.9|39830.9|39870.9|39830.9|39858.5|39818.5|6
1643295710000|2022-01-27 15:01:50|39875.9|39835.9|39880.9|39840.9|39890.9|39850.9|39875.9|39835.9|30
1643295720000|2022-01-27 15:02:00|39873.3|39833.3|39855.9|39815.9|39873.3|39833.3|39853.3|39813.3|4
1643295730000|2022-01-27 15:02:10|39853.3|39813.3|39863.3|39823.3|39870.9|39830.9|39850.9|39810.9|17
1643295740000|2022-01-27 15:02:20|39860.9|39820.9|39853.3|39813.3|39860.9|39820.9|39853.3|39813.3|1
1643295750000|2022-01-27 15:02:30|39860.9|39820.9|39863.3|39823.3|39863.3|39823.3|39860.9|39820.9|3
1643295760000|2022-01-27 15:02:40|||||||||1
1643295770000|2022-01-27 15:02:50|39853.5|39813.5|39833.3|39793.3|39853.5|39813.5|39833.3|39793.3|8
1643295780000|2022-01-27 15:03:00|39830.9|39790.9|39840.9|39800.9|39840.9|39800.9|39828.5|39788.5|12
1643295790000|2022-01-27 15:03:10|39843.3|39803.3|39843.3|39803.3|39843.3|39803.3|39843.3|39803.3|8
1643295800000|2022-01-27 15:03:20|39845.9|39805.9|39843.3|39803.3|39850.9|39810.9|39843.3|39803.3|7
1643295820000|2022-01-27 15:03:40|39830.9|39790.9|39838.5|39798.5|39840.9|39800.9|39830.9|39790.9|6
1643295830000|2022-01-27 15:03:50|39833.3|39793.3|39828.5|39788.5|39850.9|39810.9|39825.9|39785.9|9
1643295840000|2022-01-27 15:04:00|39823.5|39783.5|39823.5|39783.5|39823.5|39783.5|39823.5|39783.5|2
1643295850000|2022-01-27 15:04:10|39783.5|39743.5|39798.5|39758.5|39798.5|39758.5|39780.9|39740.9|32
1643295860000|2022-01-27 15:04:20|39790.9|39750.9|39800.9|39760.9|39808.5|39768.5|39790.9|39750.9|21
1643295870000|2022-01-27 15:04:30|39803.5|39763.5|39808.5|39768.5|39810.9|39770.9|39803.5|39763.5|2
1643295880000|2022-01-27 15:04:40|39810.9|39770.9|39820.9|39780.9|39820.9|39780.9|39805.9|39765.9|2
1643295890000|2022-01-27 15:04:50|39823.5|39783.5|39830.9|39790.9|39830.9|39790.9|39820.9|39780.9|8
1643295900000|2022-01-27 15:05:00|39835.7|39795.7|39833.3|39793.3|39855.9|39815.9|39828.3|39788.3|41
1643295910000|2022-01-27 15:05:10|39828.3|39788.3|39830.9|39790.9|39830.9|39790.9|39823.3|39783.3|10
1643295920000|2022-01-27 15:05:20|39833.3|39793.3|39823.3|39783.3|39833.3|39793.3|39823.3|39783.3|2
1643295930000|2022-01-27 15:05:30|39825.9|39785.9|39805.7|39765.7|39833.3|39793.3|39805.7|39765.7|8
1643295940000|2022-01-27 15:05:40|39803.3|39763.3|39813.3|39773.3|39820.9|39780.9|39803.3|39763.3|9
1643295950000|2022-01-27 15:05:50|39810.9|39770.9|39800.9|39760.9|39813.3|39773.3|39798.3|39758.3|5
1643295960000|2022-01-27 15:06:00|39803.3|39763.3|39803.3|39763.3|39818.5|39778.5|39798.3|39758.3|18
1643295970000|2022-01-27 15:06:10|39800.9|39760.9|39785.7|39745.7|39800.9|39760.9|39775.7|39735.7|11
1643295980000|2022-01-27 15:06:20|39783.3|39743.3|39695.9|39655.9|39783.3|39743.3|39695.9|39655.9|27
1643295990000|2022-01-27 15:06:30|39698.5|39658.5|39720.9|39680.9|39720.9|39680.9|39698.5|39658.5|50
1643296000000|2022-01-27 15:06:40|39723.3|39683.3|39693.5|39653.5|39723.3|39683.3|39690.9|39650.9|14
1643296010000|2022-01-27 15:06:50|39688.5|39648.5|39636.1|39596.1|39690.9|39650.9|39626.1|39586.1|52
1643296020000|2022-01-27 15:07:00|39638.5|39598.5|39650.9|39610.9|39653.5|39613.5|39631.3|39591.3|26
1643296030000|2022-01-27 15:07:10|39648.5|39608.5|39630.9|39590.9|39648.5|39608.5|39618.3|39578.3|28
1643296040000|2022-01-27 15:07:20|39628.5|39588.5|39630.9|39590.9|39630.9|39590.9|39628.5|39588.5|16
1643296050000|2022-01-27 15:07:30|39628.5|39588.5|39630.9|39590.9|39640.9|39600.9|39628.5|39588.5|12
1643296060000|2022-01-27 15:07:40|39628.5|39588.5|39640.9|39600.9|39640.9|39600.9|39623.3|39583.3|4
1643296070000|2022-01-27 15:07:50|39638.5|39598.5|39653.3|39613.3|39660.9|39620.9|39638.5|39598.5|20
1643296080000|2022-01-27 15:08:00|39650.9|39610.9|39660.9|39620.9|39660.9|39620.9|39650.9|39610.9|34
1643296090000|2022-01-27 15:08:10|39645.9|39605.9|39658.5|39618.5|39658.5|39618.5|39645.9|39605.9|48
1643296100000|2022-01-27 15:08:20|39660.9|39620.9|39668.5|39628.5|39670.9|39630.9|39660.9|39620.9|4
1643296110000|2022-01-27 15:08:30|39670.9|39630.9|39680.9|39640.9|39680.9|39640.9|39668.5|39628.5|15
1643296120000|2022-01-27 15:08:40|39675.9|39635.9|39690.9|39650.9|39690.9|39650.9|39673.3|39633.3|6
1643296130000|2022-01-27 15:08:50|39693.3|39653.3|39690.9|39650.9|39703.3|39663.3|39690.9|39650.9|6
1643296140000|2022-01-27 15:09:00|39698.5|39658.5|39720.9|39680.9|39720.9|39680.9|39695.9|39655.9|5
1643296150000|2022-01-27 15:09:10|39715.9|39675.9|39715.9|39675.9|39720.9|39680.9|39710.9|39670.9|32
1643296160000|2022-01-27 15:09:20|39713.3|39673.3|39690.9|39650.9|39713.3|39673.3|39690.9|39650.9|7
1643296170000|2022-01-27 15:09:30|39693.3|39653.3|39680.9|39640.9|39695.9|39655.9|39680.9|39640.9|7
1643296180000|2022-01-27 15:09:40|39688.5|39648.5|39708.5|39668.5|39715.9|39675.9|39686.1|39646.1|12
1643296190000|2022-01-27 15:09:50|39710.9|39670.9|39710.9|39670.9|39710.9|39670.9|39705.9|39665.9|1
1643296200000|2022-01-27 15:10:00|39708.5|39668.5|39703.3|39663.3|39710.9|39670.9|39690.9|39650.9|13
1643296210000|2022-01-27 15:10:10|39700.9|39660.9|39708.5|39668.5|39708.5|39668.5|39700.9|39660.9|4
1643296220000|2022-01-27 15:10:20|39710.9|39670.9|39698.5|39658.5|39710.9|39670.9|39698.5|39658.5|21
1643296230000|2022-01-27 15:10:30|39683.5|39643.5|39686.1|39646.1|39688.5|39648.5|39680.9|39640.9|29
1643296240000|2022-01-27 15:10:40|39683.5|39643.5|39706.1|39666.1|39706.1|39666.1|39683.5|39643.5|8
1643296250000|2022-01-27 15:10:50|39703.5|39663.5|39688.5|39648.5|39703.5|39663.5|39686.1|39646.1|16
1643296260000|2022-01-27 15:11:00|39686.1|39646.1|39693.7|39653.7|39693.7|39653.7|39686.1|39646.1|4
1643296270000|2022-01-27 15:11:10|39686.1|39646.1|39716.1|39676.1|39716.1|39676.1|39686.1|39646.1|4
1643296280000|2022-01-27 15:11:20|39711.3|39671.3|39703.7|39663.7|39711.3|39671.3|39698.7|39658.7|18
1643296290000|2022-01-27 15:11:30|39711.1|39671.1|39721.1|39681.1|39726.1|39686.1|39706.1|39666.1|19
1643296300000|2022-01-27 15:11:40|39718.7|39678.7|39708.7|39668.7|39718.7|39678.7|39698.5|39658.5|27
1643296310000|2022-01-27 15:11:50|39703.5|39663.5|39696.1|39656.1|39706.1|39666.1|39693.5|39653.5|22
1643296320000|2022-01-27 15:12:00|39698.7|39658.7|39690.9|39650.9|39703.5|39663.5|39690.9|39650.9|28
1643296330000|2022-01-27 15:12:10|39688.5|39648.5|39693.5|39653.5|39698.5|39658.5|39673.5|39633.5|21
1643296340000|2022-01-27 15:12:20|39698.5|39658.5|39710.9|39670.9|39713.5|39673.5|39688.5|39648.5|39
1643296350000|2022-01-27 15:12:30|39700.9|39660.9|39708.5|39668.5|39710.9|39670.9|39693.5|39653.5|7
1643296360000|2022-01-27 15:12:40|39710.9|39670.9|39720.9|39680.9|39720.9|39680.9|39710.9|39670.9|19
1643296370000|2022-01-27 15:12:50|39723.5|39683.5|39733.5|39693.5|39733.5|39693.5|39723.5|39683.5|11
1643296380000|2022-01-27 15:13:00|39723.5|39683.5|39733.5|39693.5|39733.5|39693.5|39723.5|39683.5|72
1643296390000|2022-01-27 15:13:10|39730.9|39690.9|39743.5|39703.5|39743.5|39703.5|39730.9|39690.9|23
1643296400000|2022-01-27 15:13:20|39753.5|39713.5|39758.5|39718.5|39763.5|39723.5|39753.5|39713.5|8
1643296410000|2022-01-27 15:13:30|39760.9|39720.9|39763.5|39723.5|39765.9|39725.9|39748.5|39708.5|4
1643296420000|2022-01-27 15:13:40|39765.9|39725.9|39773.5|39733.5|39783.5|39743.5|39763.5|39723.5|7
1643296430000|2022-01-27 15:13:50|39778.5|39738.5|39780.9|39740.9|39780.9|39740.9|39773.5|39733.5|12
1643296440000|2022-01-27 15:14:00|39788.5|39748.5|39790.9|39750.9|39793.5|39753.5|39780.9|39740.9|7
1643296450000|2022-01-27 15:14:10|39795.9|39755.9|39788.5|39748.5|39795.9|39755.9|39788.5|39748.5|12
1643296460000|2022-01-27 15:14:20|39793.3|39753.3|39790.9|39750.9|39795.9|39755.9|39780.9|39740.9|95
1643296470000|2022-01-27 15:14:30|39795.9|39755.9|39810.9|39770.9|39810.9|39770.9|39790.9|39750.9|12
1643296480000|2022-01-27 15:14:40|39820.9|39780.9|39818.5|39778.5|39820.9|39780.9|39810.9|39770.9|6
1643296490000|2022-01-27 15:14:50|39820.9|39780.9|39830.9|39790.9|39830.9|39790.9|39818.5|39778.5|35
1643296500000|2022-01-27 15:15:00|39833.3|39793.3|39828.5|39788.5|39833.3|39793.3|39820.9|39780.9|13
1643296510000|2022-01-27 15:15:10|39825.9|39785.9|39818.5|39778.5|39825.9|39785.9|39813.5|39773.5|8
1643296520000|2022-01-27 15:15:20|39813.5|39773.5|39820.9|39780.9|39820.9|39780.9|39813.5|39773.5|2
1643296530000|2022-01-27 15:15:30|39823.5|39783.5|39828.5|39788.5|39840.9|39800.9|39820.9|39780.9|35
1643296540000|2022-01-27 15:15:40|39830.9|39790.9|39858.5|39818.5|39860.9|39820.9|39830.9|39790.9|43
1643296550000|2022-01-27 15:15:50|39860.9|39820.9|39893.3|39853.3|39893.3|39853.3|39860.9|39820.9|42
1643296560000|2022-01-27 15:16:00|39890.9|39850.9|39890.9|39850.9|39910.9|39870.9|39885.9|39845.9|16
1643296570000|2022-01-27 15:16:10|39888.3|39848.3|39893.3|39853.3|39900.9|39860.9|39880.9|39840.9|24
1643296580000|2022-01-27 15:16:20|39890.9|39850.9|39890.9|39850.9|39893.3|39853.3|39880.9|39840.9|7
1643296590000|2022-01-27 15:16:30|39883.3|39843.3|39890.9|39850.9|39890.9|39850.9|39883.3|39843.3|34
1643296600000|2022-01-27 15:16:40|39895.9|39855.9|39893.3|39853.3|39900.9|39860.9|39890.9|39850.9|7
1643296610000|2022-01-27 15:16:50|39898.3|39858.3|39900.9|39860.9|39900.9|39860.9|39898.3|39858.3|0
1643296620000|2022-01-27 15:17:00|39895.9|39855.9|39888.3|39848.3|39895.9|39855.9|39880.9|39840.9|35
1643296630000|2022-01-27 15:17:10|39893.3|39853.3|39883.3|39843.3|39893.3|39853.3|39883.3|39843.3|2
1643296640000|2022-01-27 15:17:20|39878.3|39838.3|39883.3|39843.3|39883.3|39843.3|39878.3|39838.3|1
1643296650000|2022-01-27 15:17:30|39885.7|39845.7|39883.3|39843.3|39885.7|39845.7|39883.3|39843.3|1
1643296660000|2022-01-27 15:17:40|39880.9|39840.9|39885.7|39845.7|39890.7|39850.7|39878.3|39838.3|15
1643296670000|2022-01-27 15:17:50|39883.3|39843.3|39878.3|39838.3|39885.7|39845.7|39878.3|39838.3|34
1643296680000|2022-01-27 15:18:00|39875.7|39835.7|39875.7|39835.7|39885.7|39845.7|39875.7|39835.7|5
1643296690000|2022-01-27 15:18:10|39893.3|39853.3|39903.3|39863.3|39903.3|39863.3|39893.3|39853.3|12
1643296700000|2022-01-27 15:18:20|39905.7|39865.7|39905.7|39865.7|39905.7|39865.7|39905.7|39865.7|0
1643296710000|2022-01-27 15:18:30|39903.3|39863.3|39915.7|39875.7|39915.7|39875.7|39903.3|39863.3|40
1643296720000|2022-01-27 15:18:40|39908.3|39868.3|39910.7|39870.7|39915.7|39875.7|39908.1|39868.1|4
1643296730000|2022-01-27 15:18:50|39913.1|39873.1|39925.7|39885.7|39925.7|39885.7|39913.1|39873.1|7
1643296740000|2022-01-27 15:19:00|39923.1|39883.1|39925.7|39885.7|39925.7|39885.7|39923.1|39883.1|12
1643296750000|2022-01-27 15:19:10|39905.7|39865.7|39858.1|39818.1|39905.7|39865.7|39845.7|39805.7|34
1643296760000|2022-01-27 15:19:20|39855.7|39815.7|39853.3|39813.3|39860.7|39820.7|39853.3|39813.3|5
1643296770000|2022-01-27 15:19:30|39848.3|39808.3|39845.7|39805.7|39848.3|39808.3|39840.7|39800.7|45
1643296780000|2022-01-27 15:19:40|39860.7|39820.7|39873.3|39833.3|39873.3|39833.3|39845.7|39805.7|12
1643296790000|2022-01-27 15:19:50|39875.7|39835.7|39905.7|39865.7|39908.1|39868.1|39875.7|39835.7|17
1643296800000|2022-01-27 15:20:00|39903.1|39863.1|39908.1|39868.1|39915.7|39875.7|39903.1|39863.1|5
1643296810000|2022-01-27 15:20:10|39905.7|39865.7|39915.7|39875.7|39915.7|39875.7|39905.7|39865.7|1
1643296820000|2022-01-27 15:20:20|39908.1|39868.1|39910.7|39870.7|39913.3|39873.3|39905.7|39865.7|2
1643296830000|2022-01-27 15:20:30|39913.1|39873.1|39908.1|39868.1|39913.1|39873.1|39898.1|39858.1|4
1643296840000|2022-01-27 15:20:40|39905.7|39865.7|39873.3|39833.3|39908.3|39868.3|39873.3|39833.3|11
1643296850000|2022-01-27 15:20:50|39875.7|39835.7|39855.7|39815.7|39878.1|39838.1|39855.7|39815.7|2
1643296860000|2022-01-27 15:21:00|39853.3|39813.3|39860.7|39820.7|39865.7|39825.7|39853.3|39813.3|14
1643296870000|2022-01-27 15:21:10|39865.7|39825.7|39863.3|39823.3|39865.7|39825.7|39863.3|39823.3|2
1643296880000|2022-01-27 15:21:20|39860.7|39820.7|39875.7|39835.7|39885.7|39845.7|39860.7|39820.7|1
1643296890000|2022-01-27 15:21:30|39865.7|39825.7|39845.7|39805.7|39873.3|39833.3|39845.7|39805.7|13
1643296900000|2022-01-27 15:21:40|39848.1|39808.1|39883.1|39843.1|39883.1|39843.1|39845.7|39805.7|77
1643296910000|2022-01-27 15:21:50|39885.7|39845.7|39870.7|39830.7|39885.7|39845.7|39848.1|39808.1|22
1643296920000|2022-01-27 15:22:00|39865.7|39825.7|39885.7|39845.7|39888.1|39848.1|39860.7|39820.7|4
1643296930000|2022-01-27 15:22:10|39888.1|39848.1|39883.1|39843.1|39890.7|39850.7|39878.1|39838.1|11
1643296940000|2022-01-27 15:22:20|39890.7|39850.7|39895.7|39855.7|39895.7|39855.7|39885.7|39845.7|6
1643296950000|2022-01-27 15:22:30|39893.3|39853.3|39885.7|39845.7|39893.3|39853.3|39885.7|39845.7|43
1643296960000|2022-01-27 15:22:40|39878.1|39838.1|39878.3|39838.3|39880.7|39840.7|39878.1|39838.1|1
1643296970000|2022-01-27 15:22:50|39880.7|39840.7|39883.3|39843.3|39883.3|39843.3|39875.7|39835.7|12
1643296980000|2022-01-27 15:23:00|39885.7|39845.7|39878.3|39838.3|39885.7|39845.7|39875.7|39835.7|8
1643296990000|2022-01-27 15:23:10|39875.7|39835.7|39878.3|39838.3|39878.3|39838.3|39868.3|39828.3|112
1643297000000|2022-01-27 15:23:20|39895.7|39855.7|39883.3|39843.3|39895.7|39855.7|39878.3|39838.3|9
1643297010000|2022-01-27 15:23:30|39878.3|39838.3|39885.7|39845.7|39888.3|39848.3|39878.3|39838.3|49
1643297020000|2022-01-27 15:23:40|39878.3|39838.3|39850.7|39810.7|39883.3|39843.3|39848.3|39808.3|15
1643297030000|2022-01-27 15:23:50|39848.3|39808.3|39850.7|39810.7|39855.7|39815.7|39845.7|39805.7|2
1643297040000|2022-01-27 15:24:00|39853.3|39813.3|39825.7|39785.7|39855.7|39815.7|39825.7|39785.7|5
1643297050000|2022-01-27 15:24:10|39830.9|39790.9|39833.3|39793.3|39835.7|39795.7|39825.7|39785.7|4
1643297060000|2022-01-27 15:24:20|39840.5|39800.5|39850.7|39810.7|39858.3|39818.3|39840.5|39800.5|48
1643297070000|2022-01-27 15:24:30|39853.3|39813.3|39853.3|39813.3|39853.3|39813.3|39848.3|39808.3|1
1643297080000|2022-01-27 15:24:40|39848.3|39808.3|39823.3|39783.3|39853.3|39813.3|39813.3|39773.3|13
1643297090000|2022-01-27 15:24:50|39818.3|39778.3|39823.3|39783.3|39823.3|39783.3|39818.3|39778.3|4
1643297100000|2022-01-27 15:25:00|39825.7|39785.7|39815.7|39775.7|39828.3|39788.3|39813.3|39773.3|3
1643297110000|2022-01-27 15:25:10|39813.3|39773.3|39810.9|39770.9|39813.3|39773.3|39810.9|39770.9|4
1643297120000|2022-01-27 15:25:20|39805.7|39765.7|39780.9|39740.9|39805.7|39765.7|39780.9|39740.9|75
1643297130000|2022-01-27 15:25:30|39790.9|39750.9|39798.3|39758.3|39800.9|39760.9|39780.9|39740.9|21
1643297140000|2022-01-27 15:25:40|39805.9|39765.9|39790.9|39750.9|39805.9|39765.9|39780.9|39740.9|22
1643297150000|2022-01-27 15:25:50|39793.3|39753.3|39790.9|39750.9|39795.9|39755.9|39790.9|39750.9|2
1643297160000|2022-01-27 15:26:00|39800.9|39760.9|39790.9|39750.9|39808.5|39768.5|39790.9|39750.9|21
1643297170000|2022-01-27 15:26:10|39785.9|39745.9|39805.9|39765.9|39805.9|39765.9|39785.9|39745.9|11
1643297180000|2022-01-27 15:26:20|39810.9|39770.9|39800.9|39760.9|39810.9|39770.9|39788.3|39748.3|12
1643297190000|2022-01-27 15:26:30|39808.3|39768.3|39800.9|39760.9|39813.5|39773.5|39800.9|39760.9|61
1643297200000|2022-01-27 15:26:40|39783.5|39743.5|39790.9|39750.9|39790.9|39750.9|39783.5|39743.5|6
1643297210000|2022-01-27 15:26:50|39795.9|39755.9|39783.3|39743.3|39795.9|39755.9|39775.7|39735.7|29
1643297220000|2022-01-27 15:27:00|39793.3|39753.3|39785.7|39745.7|39793.3|39753.3|39775.7|39735.7|12
1643297230000|2022-01-27 15:27:10|39795.7|39755.7|39795.7|39755.7|39805.7|39765.7|39785.7|39745.7|6
1643297240000|2022-01-27 15:27:20|39803.3|39763.3|39793.3|39753.3|39803.3|39763.3|39793.3|39753.3|2
1643297250000|2022-01-27 15:27:30|39788.3|39748.3|39758.3|39718.3|39793.3|39753.3|39748.3|39708.3|22
1643297260000|2022-01-27 15:27:40|39763.3|39723.3|39785.7|39745.7|39785.7|39745.7|39763.3|39723.3|6
1643297270000|2022-01-27 15:27:50|39788.3|39748.3|39795.7|39755.7|39800.7|39760.7|39785.7|39745.7|15
1643297280000|2022-01-27 15:28:00|39793.3|39753.3|39793.3|39753.3|39805.7|39765.7|39788.3|39748.3|6
1643297290000|2022-01-27 15:28:10|39790.7|39750.7|39793.3|39753.3|39795.7|39755.7|39790.7|39750.7|4
1643297300000|2022-01-27 15:28:20|39790.9|39750.9|39763.3|39723.3|39793.3|39753.3|39760.9|39720.9|4
1643297310000|2022-01-27 15:28:30|39765.7|39725.7|39755.7|39715.7|39765.7|39725.7|39753.3|39713.3|5
1643297320000|2022-01-27 15:28:40|39753.3|39713.3|39743.3|39703.3|39753.3|39713.3|39743.3|39703.3|1
1643297330000|2022-01-27 15:28:50|39738.3|39698.3|39745.7|39705.7|39745.7|39705.7|39738.3|39698.3|6
1643297340000|2022-01-27 15:29:00|39753.3|39713.3|39768.1|39728.1|39775.7|39735.7|39753.3|39713.3|10
1643297350000|2022-01-27 15:29:10|39770.7|39730.7|39755.7|39715.7|39770.7|39730.7|39755.7|39715.7|5
1643297360000|2022-01-27 15:29:20|39748.3|39708.3|39763.3|39723.3|39763.3|39723.3|39743.3|39703.3|6
1643297370000|2022-01-27 15:29:30|39765.7|39725.7|39763.3|39723.3|39765.7|39725.7|39753.3|39713.3|13
1643297380000|2022-01-27 15:29:40|39768.1|39728.1|39770.7|39730.7|39775.7|39735.7|39768.1|39728.1|0
1643297400000|2022-01-27 15:30:00|39773.3|39733.3|39775.7|39735.7|39780.7|39740.7|39768.1|39728.1|5
1643297410000|2022-01-27 15:30:10|39778.1|39738.1|39780.7|39740.7|39785.7|39745.7|39778.1|39738.1|3
1643297420000|2022-01-27 15:30:20|39783.3|39743.3|39765.7|39725.7|39783.3|39743.3|39765.7|39725.7|4
1643297430000|2022-01-27 15:30:30|39763.3|39723.3|39765.7|39725.7|39765.7|39725.7|39758.3|39718.3|2
1643297440000|2022-01-27 15:30:40|39773.3|39733.3|39773.3|39733.3|39773.3|39733.3|39773.3|39733.3|2
1643297450000|2022-01-27 15:30:50|39775.7|39735.7|39773.3|39733.3|39783.3|39743.3|39773.3|39733.3|2
1643297460000|2022-01-27 15:31:00|39775.7|39735.7|39783.3|39743.3|39783.3|39743.3|39773.3|39733.3|53
1643297470000|2022-01-27 15:31:10|39778.3|39738.3|39775.7|39735.7|39780.7|39740.7|39773.3|39733.3|6
1643297480000|2022-01-27 15:31:20|39778.3|39738.3|39763.3|39723.3|39783.3|39743.3|39763.3|39723.3|6
1643297490000|2022-01-27 15:31:30|39765.7|39725.7|39760.7|39720.7|39765.7|39725.7|39750.7|39710.7|6
1643297500000|2022-01-27 15:31:40|39755.7|39715.7|39763.3|39723.3|39763.3|39723.3|39753.3|39713.3|1
1643297510000|2022-01-27 15:31:50|39765.7|39725.7|39758.1|39718.1|39765.7|39725.7|39755.7|39715.7|5
1643297520000|2022-01-27 15:32:00|39755.7|39715.7|39755.7|39715.7|39765.7|39725.7|39755.7|39715.7|3
1643297530000|2022-01-27 15:32:10|39758.3|39718.3|39765.7|39725.7|39765.7|39725.7|39758.3|39718.3|10
1643297540000|2022-01-27 15:32:20|39763.3|39723.3|39775.7|39735.7|39775.7|39735.7|39755.7|39715.7|3
1643297550000|2022-01-27 15:32:30|39765.7|39725.7|39765.7|39725.7|39765.7|39725.7|39763.3|39723.3|4
1643297560000|2022-01-27 15:32:40|39770.7|39730.7|39785.7|39745.7|39785.7|39745.7|39770.7|39730.7|3
1643297570000|2022-01-27 15:32:50|39783.3|39743.3|39778.1|39738.1|39785.7|39745.7|39775.7|39735.7|4
1643297580000|2022-01-27 15:33:00|39775.7|39735.7|39763.3|39723.3|39778.1|39738.1|39755.7|39715.7|9
1643297590000|2022-01-27 15:33:10|39760.9|39720.9|39743.3|39703.3|39760.9|39720.9|39743.3|39703.3|12
1643297600000|2022-01-27 15:33:20|39740.9|39700.9|39745.7|39705.7|39745.7|39705.7|39725.7|39685.7|10
1643297610000|2022-01-27 15:33:30|39743.3|39703.3|39770.7|39730.7|39770.7|39730.7|39743.3|39703.3|5
1643297620000|2022-01-27 15:33:40|39765.7|39725.7|39755.7|39715.7|39765.7|39725.7|39755.7|39715.7|12
1643297630000|2022-01-27 15:33:50|39753.3|39713.3|39770.7|39730.7|39775.7|39735.7|39753.3|39713.3|32
1643297640000|2022-01-27 15:34:00|39768.3|39728.3|39745.7|39705.7|39768.3|39728.3|39745.7|39705.7|6
1643297650000|2022-01-27 15:34:10|39740.7|39700.7|39715.7|39675.7|39740.7|39700.7|39715.7|39675.7|6
1643297660000|2022-01-27 15:34:20|39725.7|39685.7|39710.7|39670.7|39725.7|39685.7|39705.7|39665.7|11
1643297670000|2022-01-27 15:34:30|39705.7|39665.7|39708.1|39668.1|39715.7|39675.7|39705.7|39665.7|12
1643297680000|2022-01-27 15:34:40|39708.3|39668.3|39718.3|39678.3|39725.7|39685.7|39705.7|39665.7|15
1643297690000|2022-01-27 15:34:50|39723.3|39683.3|39750.7|39710.7|39753.3|39713.3|39715.7|39675.7|19
1643297700000|2022-01-27 15:35:00|39745.5|39705.5|39748.1|39708.1|39748.1|39708.1|39735.7|39695.7|15
1643297710000|2022-01-27 15:35:10|39753.1|39713.1|39748.1|39708.1|39758.1|39718.1|39748.1|39708.1|3
1643297720000|2022-01-27 15:35:20|39745.7|39705.7|39743.3|39703.3|39753.1|39713.1|39733.1|39693.1|5
1643297730000|2022-01-27 15:35:30|39753.3|39713.3|39743.3|39703.3|39755.7|39715.7|39735.7|39695.7|3
1643297740000|2022-01-27 15:35:40|39745.7|39705.7|39743.3|39703.3|39753.3|39713.3|39740.7|39700.7|1
1643297750000|2022-01-27 15:35:50|39745.7|39705.7|39738.3|39698.3|39753.3|39713.3|39735.7|39695.7|1
1643297760000|2022-01-27 15:36:00|39735.7|39695.7|39735.7|39695.7|39735.7|39695.7|39733.1|39693.1|1
1643297770000|2022-01-27 15:36:10|39743.3|39703.3|39743.3|39703.3|39743.3|39703.3|39738.3|39698.3|18
1643297780000|2022-01-27 15:36:20|39745.7|39705.7|39750.7|39710.7|39750.7|39710.7|39745.7|39705.7|8
1643297790000|2022-01-27 15:36:30|39748.3|39708.3|39745.7|39705.7|39748.3|39708.3|39745.7|39705.7|0
1643297800000|2022-01-27 15:36:40|39753.2|39713.2|39735.7|39695.7|39753.2|39713.2|39735.7|39695.7|10
1643297810000|2022-01-27 15:36:50|||||||||2
1643297820000|2022-01-27 15:37:00|39725.7|39685.7|39708.1|39668.1|39735.7|39695.7|39705.7|39665.7|31
1643297830000|2022-01-27 15:37:10|39700.7|39660.7|39695.7|39655.7|39705.7|39665.7|39695.7|39655.7|19
1643297840000|2022-01-27 15:37:20|39703.2|39663.2|39700.7|39660.7|39705.7|39665.7|39700.7|39660.7|11
1643297850000|2022-01-27 15:37:30|39703.2|39663.2|39705.7|39665.7|39713.2|39673.2|39703.2|39663.2|3
1643297860000|2022-01-27 15:37:40|39703.2|39663.2|39715.7|39675.7|39715.7|39675.7|39703.2|39663.2|6
1643297870000|2022-01-27 15:37:50|39710.5|39670.5|39713.2|39673.2|39715.7|39675.7|39708.1|39668.1|6
1643297880000|2022-01-27 15:38:00|39715.7|39675.7|39763.1|39723.1|39763.1|39723.1|39715.7|39675.7|21
1643297890000|2022-01-27 15:38:10|39765.7|39725.7|39768.1|39728.1|39780.7|39740.7|39765.7|39725.7|10
1643297900000|2022-01-27 15:38:20|39770.5|39730.5|39758.1|39718.1|39770.7|39730.7|39735.7|39695.7|26
1643297910000|2022-01-27 15:38:30|39760.5|39720.5|39760.7|39720.7|39765.7|39725.7|39758.1|39718.1|7
1643297920000|2022-01-27 15:38:40|39758.1|39718.1|39755.7|39715.7|39758.1|39718.1|39755.7|39715.7|0
1643297930000|2022-01-27 15:38:50|39753.1|39713.1|39745.6|39705.6|39755.7|39715.7|39745.6|39705.6|9
1643297940000|2022-01-27 15:39:00|39753.1|39713.1|39748.1|39708.1|39753.1|39713.1|39745.6|39705.6|10
1643297950000|2022-01-27 15:39:10|39753.1|39713.1|39745.6|39705.6|39758.1|39718.1|39745.6|39705.6|8
1643297960000|2022-01-27 15:39:20|39743.1|39703.1|39710.6|39670.6|39743.1|39703.1|39705.6|39665.6|4
1643297970000|2022-01-27 15:39:30|39713.1|39673.1|39725.6|39685.6|39725.6|39685.6|39710.6|39670.6|7
1643297980000|2022-01-27 15:39:40|39723.2|39683.2|39733.2|39693.2|39740.6|39700.6|39720.6|39680.6|1
1643297990000|2022-01-27 15:39:50|39735.6|39695.6|39723.2|39683.2|39735.8|39695.8|39723.2|39683.2|1
1643298000000|2022-01-27 15:40:00|39725.6|39685.6|39710.6|39670.6|39725.6|39685.6|39705.6|39665.6|7
1643298010000|2022-01-27 15:40:10|39713.1|39673.1|39705.6|39665.6|39713.1|39673.1|39705.6|39665.6|8
1643298020000|2022-01-27 15:40:20|39710.6|39670.6|39695.6|39655.6|39715.6|39675.6|39695.6|39655.6|11
1643298030000|2022-01-27 15:40:30|39698.2|39658.2|39705.6|39665.6|39715.6|39675.6|39695.6|39655.6|36
1643298040000|2022-01-27 15:40:40|39708.1|39668.1|39735.6|39695.6|39745.6|39705.6|39708.1|39668.1|12
1643298050000|2022-01-27 15:40:50|39738.1|39698.1|39738.1|39698.1|39745.6|39705.6|39728.1|39688.1|12
1643298060000|2022-01-27 15:41:00|39738|39698|39748|39708|39748|39708|39738|39698|1
1643298070000|2022-01-27 15:41:10|39745.6|39705.6|39745.6|39705.6|39745.6|39705.6|39745.6|39705.6|1
1643298080000|2022-01-27 15:41:20|39755.6|39715.6|39755.6|39715.6|39755.6|39715.6|39748|39708|13
1643298090000|2022-01-27 15:41:30|39763|39723|39775.6|39735.6|39778|39738|39763|39723|13
1643298100000|2022-01-27 15:41:40|39778|39738|39778|39738|39778|39738|39768|39728|4
1643298110000|2022-01-27 15:41:50|39765.6|39725.6|39768|39728|39773|39733|39765.6|39725.6|4
1643298120000|2022-01-27 15:42:00|39773|39733|39838|39798|39838|39798|39773|39733|11
1643298130000|2022-01-27 15:42:10|39843|39803|39843|39803|39855.6|39815.6|39838|39798|12
1643298140000|2022-01-27 15:42:20|39838|39798|39845.6|39805.6|39855.6|39815.6|39838|39798|49
1643298150000|2022-01-27 15:42:30|39848|39808|39848|39808|39848|39808|39845.6|39805.6|1
1643298160000|2022-01-27 15:42:40|39855.6|39815.6|39840.6|39800.6|39855.6|39815.6|39835.6|39795.6|6
1643298180000|2022-01-27 15:43:00|39835.6|39795.6|39863|39823|39863|39823|39835.6|39795.6|5
1643298190000|2022-01-27 15:43:10|39868|39828|39873|39833|39873|39833|39865.6|39825.6|2
1643298200000|2022-01-27 15:43:20|39865.6|39825.6|39863|39823|39868|39828|39863|39823|7
1643298210000|2022-01-27 15:43:30|39858|39818|39860.6|39820.6|39868|39828|39858|39818|7
1643298220000|2022-01-27 15:43:40|39865.6|39825.6|39858|39818|39865.6|39825.6|39855.6|39815.6|6
1643298230000|2022-01-27 15:43:50|39860.4|39820.4|39855.6|39815.6|39860.4|39820.4|39855.6|39815.6|0
1643298240000|2022-01-27 15:44:00|39853|39813|39860.6|39820.6|39860.6|39820.6|39853|39813|17
1643298250000|2022-01-27 15:44:10|39863|39823|39875.6|39835.6|39875.6|39835.6|39863|39823|3
1643298260000|2022-01-27 15:44:20|39880.6|39840.6|39868|39828|39880.6|39840.6|39868|39828|5
1643298270000|2022-01-27 15:44:30|39865.6|39825.6|39865.6|39825.6|39865.6|39825.6|39865.6|39825.6|1
1643298280000|2022-01-27 15:44:40|39858.2|39818.2|39860.6|39820.6|39860.6|39820.6|39858|39818|4
1643298290000|2022-01-27 15:44:50|39865.6|39825.6|39868|39828|39870.6|39830.6|39865.6|39825.6|2
1643298300000|2022-01-27 15:45:00|39870.6|39830.6|39865.6|39825.6|39870.6|39830.6|39858|39818|4
1643298310000|2022-01-27 15:45:10|39870.4|39830.4|39865.4|39825.4|39870.4|39830.4|39865.4|39825.4|5
1643298320000|2022-01-27 15:45:20|39870.4|39830.4|39870.4|39830.4|39870.4|39830.4|39870.4|39830.4|3
1643298330000|2022-01-27 15:45:30|39880.4|39840.4|39880.4|39840.4|39880.4|39840.4|39880.4|39840.4|1
1643298340000|2022-01-27 15:45:40|39875.6|39835.6|39872.8|39832.8|39880.4|39840.4|39860.4|39820.4|7
1643298350000|2022-01-27 15:45:50|39865.4|39825.4|39858|39818|39865.4|39825.4|39855.4|39815.4|5
1643298360000|2022-01-27 15:46:00|39853|39813|39850.4|39810.4|39860.4|39820.4|39848|39808|6
1643298370000|2022-01-27 15:46:10|39855.4|39815.4|39855.4|39815.4|39855.4|39815.4|39855.4|39815.4|0
1643298380000|2022-01-27 15:46:20|39852.8|39812.8|39855.4|39815.4|39855.4|39815.4|39852.8|39812.8|1
1643298390000|2022-01-27 15:46:30|39838|39798|39852.8|39812.8|39852.8|39812.8|39830.4|39790.4|15
1643298400000|2022-01-27 15:46:40|39840.4|39800.4|39840.4|39800.4|39840.4|39800.4|39828|39788|34
1643298410000|2022-01-27 15:46:50|39845.2|39805.2|39835.4|39795.4|39850.4|39810.4|39835.4|39795.4|22
1643298420000|2022-01-27 15:47:00|39830.4|39790.4|39830.4|39790.4|39830.4|39790.4|39828|39788|8
1643298430000|2022-01-27 15:47:10|39825.4|39785.4|39825.4|39785.4|39830.4|39790.4|39825.4|39785.4|6
1643298440000|2022-01-27 15:47:20|39823|39783|39818|39778|39823|39783|39813|39773|6
1643298450000|2022-01-27 15:47:30|39820.4|39780.4|39825.4|39785.4|39830.4|39790.4|39820.4|39780.4|9
1643298460000|2022-01-27 15:47:40|39828|39788|39830.4|39790.4|39830.4|39790.4|39825.4|39785.4|29
1643298470000|2022-01-27 15:47:50|39828|39788|39820.4|39780.4|39828|39788|39820.4|39780.4|2
1643298480000|2022-01-27 15:48:00|39810.4|39770.4|39825.4|39785.4|39830.4|39790.4|39810.4|39770.4|5
1643298490000|2022-01-27 15:48:10|39828|39788|39825.4|39785.4|39828|39788|39825.4|39785.4|2
1643298500000|2022-01-27 15:48:20|39823|39783|39820.4|39780.4|39830.4|39790.4|39820.4|39780.4|7
1643298510000|2022-01-27 15:48:30|39860.4|39820.4|39865.4|39825.4|39865.4|39825.4|39850.4|39810.4|20
1643298520000|2022-01-27 15:48:40|39858|39818|39858|39818|39860.4|39820.4|39855.4|39815.4|4
1643298530000|2022-01-27 15:48:50|39860.4|39820.4|39860.4|39820.4|39860.4|39820.4|39858|39818|1
1643298540000|2022-01-27 15:49:00|39858|39818|39835.6|39795.6|39858|39818|39828|39788|6
1643298550000|2022-01-27 15:49:10|39828|39788|39823.2|39783.2|39833|39793|39823.2|39783.2|12
1643298560000|2022-01-27 15:49:20|39825.6|39785.6|39835.6|39795.6|39835.6|39795.6|39825.6|39785.6|2
1643298570000|2022-01-27 15:49:30|39833.2|39793.2|39788|39748|39833.2|39793.2|39788|39748|20
1643298580000|2022-01-27 15:49:40|39770.4|39730.4|39798|39758|39798|39758|39770.4|39730.4|9
1643298590000|2022-01-27 15:49:50|39808|39768|39818|39778|39818|39778|39805.4|39765.4|4
1643298600000|2022-01-27 15:50:00|39808|39768|39810.4|39770.4|39810.4|39770.4|39808|39768|1
1643298610000|2022-01-27 15:50:10|39808|39768|39820.4|39780.4|39820.4|39780.4|39803|39763|5
1643298620000|2022-01-27 15:50:20|39823|39783|39820.4|39780.4|39830.4|39790.4|39805.4|39765.4|30
1643298630000|2022-01-27 15:50:30|39808|39768|39810.4|39770.4|39810.4|39770.4|39798|39758|14
1643298640000|2022-01-27 15:50:40|39817.8|39777.8|39810.4|39770.4|39830.4|39790.4|39808|39768|23
1643298650000|2022-01-27 15:50:50|39815.4|39775.4|39815.4|39775.4|39820.4|39780.4|39810.4|39770.4|9
1643298660000|2022-01-27 15:51:00|39820.4|39780.4|39810.4|39770.4|39820.4|39780.4|39810.4|39770.4|0
1643298670000|2022-01-27 15:51:10|39820.4|39780.4|39820.4|39780.4|39820.4|39780.4|39820.4|39780.4|1
1643298680000|2022-01-27 15:51:20|39818|39778|39820.4|39780.4|39820.4|39780.4|39818|39778|3
1643298690000|2022-01-27 15:51:30|39817.8|39777.8|39802.8|39762.8|39817.8|39777.8|39795.4|39755.4|18
1643298700000|2022-01-27 15:51:40|39805.2|39765.2|39815.4|39775.4|39815.4|39775.4|39805.2|39765.2|1
1643298710000|2022-01-27 15:51:50|39800.4|39760.4|39810.4|39770.4|39817.8|39777.8|39792.8|39752.8|19
1643298720000|2022-01-27 15:52:00|39812.8|39772.8|39810.4|39770.4|39812.8|39772.8|39807.8|39767.8|10
1643298730000|2022-01-27 15:52:10|39815.2|39775.2|39810.4|39770.4|39817.8|39777.8|39810.4|39770.4|64
1643298740000|2022-01-27 15:52:20|39812.8|39772.8|39790.4|39750.4|39812.8|39772.8|39788|39748|48
1643298750000|2022-01-27 15:52:30|39788|39748|39788|39748|39790.4|39750.4|39785.4|39745.4|4
1643298760000|2022-01-27 15:52:40|39785.4|39745.4|39780.4|39740.4|39790.4|39750.4|39780.4|39740.4|2
1643298770000|2022-01-27 15:52:50|39773|39733|39780.4|39740.4|39780.4|39740.4|39770.4|39730.4|17
1643298780000|2022-01-27 15:53:00|39782.8|39742.8|39780.4|39740.4|39785.4|39745.4|39780.4|39740.4|0
1643298790000|2022-01-27 15:53:10|39777.8|39737.8|39777.8|39737.8|39777.8|39737.8|39777.8|39737.8|1
1643298800000|2022-01-27 15:53:20|39780.4|39740.4|39780.4|39740.4|39780.4|39740.4|39777.8|39737.8|1
1643298820000|2022-01-27 15:53:40|39807.8|39767.8|39810.4|39770.4|39810.4|39770.4|39800.4|39760.4|14
1643298830000|2022-01-27 15:53:50|39817.8|39777.8|39817.8|39777.8|39817.8|39777.8|39812.8|39772.8|24
1643298840000|2022-01-27 15:54:00|39813|39773|39810.4|39770.4|39813|39773|39807.8|39767.8|17
1643298850000|2022-01-27 15:54:10|39805.4|39765.4|39838|39798|39838|39798|39805.4|39765.4|11
1643298860000|2022-01-27 15:54:20|39840.4|39800.4|39858|39818|39870.4|39830.4|39840.4|39800.4|13
1643298870000|2022-01-27 15:54:30|39855.6|39815.6|39850.4|39810.4|39855.6|39815.6|39837.8|39797.8|11
1643298880000|2022-01-27 15:54:40|39843|39803|39840.4|39800.4|39848|39808|39837.8|39797.8|4
1643298890000|2022-01-27 15:54:50|39835.2|39795.2|39830.4|39790.4|39840.4|39800.4|39830.4|39790.4|8
1643298900000|2022-01-27 15:55:00|39837.8|39797.8|39830.4|39790.4|39840.4|39800.4|39820.4|39780.4|13
1643298910000|2022-01-27 15:55:10|39820.4|39780.4|39825.4|39785.4|39830.4|39790.4|39820.4|39780.4|9
1643298920000|2022-01-27 15:55:20|39830.4|39790.4|39832.8|39792.8|39842.8|39802.8|39830.4|39790.4|3
1643298930000|2022-01-27 15:55:30|39830.4|39790.4|39820.4|39780.4|39832.8|39792.8|39820.4|39780.4|2
1643298940000|2022-01-27 15:55:40|39823|39783|39820.4|39780.4|39830.4|39790.4|39820.4|39780.4|1
1643298950000|2022-01-27 15:55:50|39828|39788|39798|39758|39828|39788|39798|39758|21
1643298960000|2022-01-27 15:56:00|39808|39768|39805.4|39765.4|39808|39768|39800.4|39760.4|1
1643298970000|2022-01-27 15:56:10|39800.4|39760.4|39807.8|39767.8|39807.8|39767.8|39800.4|39760.4|14
1643298980000|2022-01-27 15:56:20|39810.4|39770.4|39800.4|39760.4|39810.4|39770.4|39800.4|39760.4|5
1643298990000|2022-01-27 15:56:30|39805.4|39765.4|39813|39773|39813|39773|39805.4|39765.4|20
1643299000000|2022-01-27 15:56:40|39810.4|39770.4|39813|39773|39813|39773|39810.4|39770.4|8
1643299010000|2022-01-27 15:56:50|39810.4|39770.4|39810.4|39770.4|39813|39773|39810.4|39770.4|3
1643299020000|2022-01-27 15:57:00|39813|39773|39808|39768|39813|39773|39805.4|39765.4|9
1643299030000|2022-01-27 15:57:10|39810.4|39770.4|39810.4|39770.4|39810.4|39770.4|39810.4|39770.4|0
1643299040000|2022-01-27 15:57:20|39828|39788|39828|39788|39850.4|39810.4|39828|39788|33
1643299050000|2022-01-27 15:57:30|39825.6|39785.6|39815.6|39775.6|39825.6|39785.6|39815.6|39775.6|2
1643299070000|2022-01-27 15:57:50|39825.6|39785.6|39830.6|39790.6|39830.6|39790.6|39825.6|39785.6|2
1643299080000|2022-01-27 15:58:00|39835.6|39795.6|39835.6|39795.6|39835.6|39795.6|39835.6|39795.6|6
1643299090000|2022-01-27 15:58:10|||||||||1
1643299100000|2022-01-27 15:58:20|39830.6|39790.6|39838|39798|39843.2|39803.2|39825.6|39785.6|4
1643299110000|2022-01-27 15:58:30|39840.6|39800.6|39855.6|39815.6|39855.6|39815.6|39835.6|39795.6|2
1643299120000|2022-01-27 15:58:40|39853|39813|39863.2|39823.2|39863.2|39823.2|39853|39813|2
1643299130000|2022-01-27 15:58:50|39858|39818|39853|39813|39860.6|39820.6|39853|39813|0
1643299140000|2022-01-27 15:59:00|39855.6|39815.6|39873|39833|39873|39833|39855.6|39815.6|6
1643299150000|2022-01-27 15:59:10|39855.6|39815.6|39853.2|39813.2|39855.6|39815.6|39853.2|39813.2|5
1643299160000|2022-01-27 15:59:20|39855.6|39815.6|39855.6|39815.6|39855.6|39815.6|39855.6|39815.6|0
1643299170000|2022-01-27 15:59:30|39865.6|39825.6|39865.6|39825.6|39865.6|39825.6|39865.6|39825.6|4
1643299180000|2022-01-27 15:59:40|39850.6|39810.6|39845.6|39805.6|39855.6|39815.6|39845.6|39805.6|3
1643299190000|2022-01-27 15:59:50|39838.2|39798.2|39845.6|39805.6|39845.6|39805.6|39825.6|39785.6|17
1643299200000|2022-01-27 16:00:00|39843|39803|39830.6|39790.6|39855.6|39815.6|39828|39788|12
1643299210000|2022-01-27 16:00:10|39833|39793|39845.6|39805.6|39848|39808|39833|39793|3
1643299220000|2022-01-27 16:00:20|39863|39823|39853|39813|39870.6|39830.6|39853|39813|6
1643299230000|2022-01-27 16:00:30|39855.4|39815.4|39860.4|39820.4|39865.4|39825.4|39853|39813|2
1643299240000|2022-01-27 16:00:40|39863|39823|39860.4|39820.4|39863|39823|39860.4|39820.4|2
1643299250000|2022-01-27 16:00:50|39853|39813|39863|39823|39863|39823|39853|39813|6
1643299260000|2022-01-27 16:01:00|39860.4|39820.4|39853|39813|39860.4|39820.4|39853|39813|3
1643299270000|2022-01-27 16:01:10|39850.4|39810.4|39850.4|39810.4|39850.4|39810.4|39848|39808|1
1643299280000|2022-01-27 16:01:20|39857.8|39817.8|39855.4|39815.4|39860.4|39820.4|39855.4|39815.4|3
1643299290000|2022-01-27 16:01:30|39850.2|39810.2|39870.4|39830.4|39870.4|39830.4|39840.4|39800.4|19
1643299300000|2022-01-27 16:01:40|39863|39823|39870.4|39830.4|39870.4|39830.4|39863|39823|2
1643299310000|2022-01-27 16:01:50|39868|39828|39870.4|39830.4|39880.4|39840.4|39862.8|39822.8|4
1643299320000|2022-01-27 16:02:00|39872.8|39832.8|39870.4|39830.4|39875.4|39835.4|39862.8|39822.8|2
1643299330000|2022-01-27 16:02:10|39880.4|39840.4|39880.4|39840.4|39880.4|39840.4|39880.4|39840.4|1
1643299340000|2022-01-27 16:02:20|39885.4|39845.4|39880.4|39840.4|39885.4|39845.4|39880.4|39840.4|2
1643299350000|2022-01-27 16:02:30|39873|39833|39870.4|39830.4|39873|39833|39870.4|39830.4|7
1643299370000|2022-01-27 16:02:50|||||||||2
1643299380000|2022-01-27 16:03:00|39868|39828|39860.4|39820.4|39868|39828|39860.4|39820.4|5
1643299390000|2022-01-27 16:03:10|39858|39818|39860.4|39820.4|39860.4|39820.4|39850.4|39810.4|12
1643299400000|2022-01-27 16:03:20|39865.4|39825.4|39860.4|39820.4|39867.8|39827.8|39860.4|39820.4|10
1643299410000|2022-01-27 16:03:30|39850.4|39810.4|39870.4|39830.4|39870.4|39830.4|39850.4|39810.4|20
1643299420000|2022-01-27 16:03:40|39860.4|39820.4|39850.4|39810.4|39860.4|39820.4|39850.4|39810.4|20
1643299430000|2022-01-27 16:03:50|39855.4|39815.4|39860.4|39820.4|39860.4|39820.4|39850.4|39810.4|3
1643299440000|2022-01-27 16:04:00|39853|39813|39860.4|39820.4|39870.4|39830.4|39853|39813|47
1643299450000|2022-01-27 16:04:10|39862.8|39822.8|39867.8|39827.8|39867.8|39827.8|39862.8|39822.8|3
1643299470000|2022-01-27 16:04:30|39877.8|39837.8|39870.4|39830.4|39877.8|39837.8|39870.4|39830.4|5
1643299480000|2022-01-27 16:04:40|39872.8|39832.8|39870.4|39830.4|39872.8|39832.8|39870.4|39830.4|2
1643299500000|2022-01-27 16:05:00|39867.8|39827.8|39865.2|39825.2|39870.4|39830.4|39862.8|39822.8|3
1643299510000|2022-01-27 16:05:10|39867.8|39827.8|39860.4|39820.4|39870.4|39830.4|39860.4|39820.4|2
1643299520000|2022-01-27 16:05:20|39850.4|39810.4|39845.4|39805.4|39850.4|39810.4|39840.4|39800.4|5
1643299530000|2022-01-27 16:05:30|39847.8|39807.8|39852.8|39812.8|39855.4|39815.4|39847.8|39807.8|1
1643299540000|2022-01-27 16:05:40|39850.4|39810.4|39852.8|39812.8|39852.8|39812.8|39842.8|39802.8|3
1643299550000|2022-01-27 16:05:50|39855.2|39815.2|39850.4|39810.4|39862.8|39822.8|39850.4|39810.4|19
1643299560000|2022-01-27 16:06:00|39852.8|39812.8|39855.4|39815.4|39855.4|39815.4|39845.2|39805.2|4
1643299570000|2022-01-27 16:06:10|39857.8|39817.8|39852.8|39812.8|39858|39818|39850.4|39810.4|3
1643299580000|2022-01-27 16:06:20|||||||||1
1643299590000|2022-01-27 16:06:30|39842.8|39802.8|39860.4|39820.4|39860.4|39820.4|39842.8|39802.8|22
1643299600000|2022-01-27 16:06:40|39852.8|39812.8|39850.4|39810.4|39852.8|39812.8|39850.4|39810.4|2
1643299610000|2022-01-27 16:06:50|39842.8|39802.8|39842.8|39802.8|39842.8|39802.8|39842.8|39802.8|1
1643299620000|2022-01-27 16:07:00|39847.8|39807.8|39850.4|39810.4|39850.4|39810.4|39847.8|39807.8|1
1643299630000|2022-01-27 16:07:10|||||||||1
1643299650000|2022-01-27 16:07:30|||||||||1
1643299660000|2022-01-27 16:07:40|39845.4|39805.4|39830.4|39790.4|39845.4|39805.4|39830.4|39790.4|4
1643299670000|2022-01-27 16:07:50|39840.4|39800.4|39845.4|39805.4|39845.4|39805.4|39832.8|39792.8|5
1643299680000|2022-01-27 16:08:00|39850.4|39810.4|39850.4|39810.4|39860.4|39820.4|39850.4|39810.4|3
1643299690000|2022-01-27 16:08:10|39848|39808|39850.4|39810.4|39850.4|39810.4|39842.8|39802.8|2
1643299700000|2022-01-27 16:08:20|39843|39803|39858|39818|39860.4|39820.4|39843|39803|13
1643299710000|2022-01-27 16:08:30|39860.4|39820.4|39860.4|39820.4|39860.4|39820.4|39860.4|39820.4|0
1643299730000|2022-01-27 16:08:50|39850.4|39810.4|39850.4|39810.4|39850.4|39810.4|39850.4|39810.4|5
1643299740000|2022-01-27 16:09:00|||||||||2
1643299750000|2022-01-27 16:09:10|39857.8|39817.8|39857.8|39817.8|39857.8|39817.8|39857.8|39817.8|2
1643299760000|2022-01-27 16:09:20|39855.4|39815.4|39870.4|39830.4|39870.4|39830.4|39850.4|39810.4|10
1643299770000|2022-01-27 16:09:30|39872.8|39832.8|39867.8|39827.8|39872.8|39832.8|39862.8|39822.8|3
1643299780000|2022-01-27 16:09:40|39872.8|39832.8|39877.8|39837.8|39877.8|39837.8|39872.8|39832.8|0
1643299800000|2022-01-27 16:10:00|39883|39843|39882.8|39842.8|39887.8|39847.8|39882.8|39842.8|6
1643299810000|2022-01-27 16:10:10|39880.4|39840.4|39870.4|39830.4|39880.4|39840.4|39870.4|39830.4|3
1643299820000|2022-01-27 16:10:20|||||||||1
1643299830000|2022-01-27 16:10:30|39880.4|39840.4|39880.4|39840.4|39880.4|39840.4|39880.4|39840.4|8
1643299840000|2022-01-27 16:10:40|||||||||1
1643299850000|2022-01-27 16:10:50|39890.4|39850.4|39880.4|39840.4|39890.4|39850.4|39880.4|39840.4|12
1643299860000|2022-01-27 16:11:00|39882.8|39842.8|39960.4|39920.4|39960.4|39920.4|39882.8|39842.8|29
1643299870000|2022-01-27 16:11:10|39950.4|39910.4|39975.4|39935.4|39975.4|39935.4|39950.4|39910.4|14
1643299880000|2022-01-27 16:11:20|39972.8|39932.8|39992.8|39952.8|40000.4|39960.4|39972.8|39932.8|8
1643299890000|2022-01-27 16:11:30|39995.4|39955.4|40000.4|39960.4|40000.4|39960.4|39992.8|39952.8|14
1643299900000|2022-01-27 16:11:40|39992.8|39952.8|40035.2|39995.2|40055.2|40015.2|39992.8|39952.8|86
1643299910000|2022-01-27 16:11:50|40032.8|39992.8|40052.8|40012.8|40055.2|40015.2|40032.8|39992.8|12
1643299920000|2022-01-27 16:12:00|40055.2|40015.2|40057.8|40017.8|40057.8|40017.8|40045.2|40005.2|5
1643299930000|2022-01-27 16:12:10|40055.2|40015.2|40047.6|40007.6|40065.2|40025.2|40045.2|40005.2|5
1643299940000|2022-01-27 16:12:20|40045.2|40005.2|40047.6|40007.6|40055.2|40015.2|40045.2|40005.2|7
1643299950000|2022-01-27 16:12:30|40045.2|40005.2|40055.2|40015.2|40055.2|40015.2|40037.6|39997.6|6
1643299960000|2022-01-27 16:12:40|40057.6|40017.6|40055.2|40015.2|40057.6|40017.6|40045.2|40005.2|6
1643299970000|2022-01-27 16:12:50|40050.2|40010.2|40062.8|40022.8|40062.8|40022.8|40047.6|40007.6|3
1643299980000|2022-01-27 16:13:00|40065.2|40025.2|40052.8|40012.8|40065.2|40025.2|40042.8|40002.8|19
1643299990000|2022-01-27 16:13:10|40062.8|40022.8|40117.6|40077.6|40122.6|40082.6|40060.2|40020.2|16
1643300000000|2022-01-27 16:13:20|40132.6|40092.6|40155.2|40115.2|40155.2|40115.2|40125.2|40085.2|27
1643300010000|2022-01-27 16:13:30|40177.4|40137.4|40145|40105|40182.6|40142.6|40145|40105|64
1643300020000|2022-01-27 16:13:40|40137.6|40097.6|40125.2|40085.2|40145|40105|40117.6|40077.6|14
1643300030000|2022-01-27 16:13:50|40115.2|40075.2|40155|40115|40155|40115|40115.2|40075.2|18
1643300040000|2022-01-27 16:14:00|40147.6|40107.6|40135|40095|40147.6|40107.6|40130|40090|15
1643300050000|2022-01-27 16:14:10|40137.6|40097.6|40152.4|40112.4|40152.4|40112.4|40135|40095|3
1643300060000|2022-01-27 16:14:20|40150|40110|40150|40110|40162.4|40122.4|40150|40110|5
1643300070000|2022-01-27 16:14:30|40147.6|40107.6|40162.4|40122.4|40167.4|40127.4|40145|40105|10
1643300080000|2022-01-27 16:14:40|40197.4|40157.4|40162.4|40122.4|40197.4|40157.4|40162.4|40122.4|55
1643300090000|2022-01-27 16:14:50|40160|40120|40162.4|40122.4|40164.8|40124.8|40157.4|40117.4|8
1643300100000|2022-01-27 16:15:00|40159.8|40119.8|40169.8|40129.8|40182.2|40142.2|40154.8|40114.8|35
1643300110000|2022-01-27 16:15:10|40172.2|40132.2|40167.2|40127.2|40174.8|40134.8|40167.2|40127.2|11
1643300120000|2022-01-27 16:15:20|40164.8|40124.8|40154.8|40114.8|40167.2|40127.2|40154.8|40114.8|13
1643300130000|2022-01-27 16:15:30|40157.2|40117.2|40167.2|40127.2|40172.4|40132.4|40154.8|40114.8|20
1643300140000|2022-01-27 16:15:40|40164.8|40124.8|40159.8|40119.8|40169.8|40129.8|40157.2|40117.2|9
1643300150000|2022-01-27 16:15:50|40157.2|40117.2|40154.8|40114.8|40159.8|40119.8|40154.8|40114.8|61
1643300160000|2022-01-27 16:16:00|40157.2|40117.2|40154.8|40114.8|40162.4|40122.4|40154.8|40114.8|6
1643300170000|2022-01-27 16:16:10|40157.2|40117.2|40174.8|40134.8|40184.8|40144.8|40157.2|40117.2|12
1643300180000|2022-01-27 16:16:20|40177.2|40137.2|40187.2|40147.2|40187.2|40147.2|40174.8|40134.8|6
1643300190000|2022-01-27 16:16:30|40184.8|40144.8|40179.8|40139.8|40184.8|40144.8|40179.8|40139.8|5
1643300200000|2022-01-27 16:16:40|40177.2|40137.2|40184.8|40144.8|40192.2|40152.2|40177.2|40137.2|4
1643300210000|2022-01-27 16:16:50|40187.2|40147.2|40227.2|40187.2|40232.2|40192.2|40184.8|40144.8|49
1643300220000|2022-01-27 16:17:00|40224.8|40184.8|40232.2|40192.2|40237.4|40197.4|40217.2|40177.2|24
1643300230000|2022-01-27 16:17:10|40237.2|40197.2|40254.6|40214.6|40287.2|40247.2|40237.2|40197.2|31
1643300240000|2022-01-27 16:17:20|40252|40212|40249.6|40209.6|40282.2|40242.2|40249.6|40209.6|13
1643300250000|2022-01-27 16:17:30|40254.8|40214.8|40297|40257|40312|40272|40252.2|40212.2|62
1643300260000|2022-01-27 16:17:40|40302|40262|40309.6|40269.6|40319.6|40279.6|40297|40257|32
1643300270000|2022-01-27 16:17:50|40312|40272|40309.6|40269.6|40322.2|40282.2|40307|40267|16
1643300280000|2022-01-27 16:18:00|40307|40267|40309.6|40269.6|40309.6|40269.6|40307|40267|41
1643300290000|2022-01-27 16:18:10|40319.6|40279.6|40309.6|40269.6|40319.6|40279.6|40307|40267|28
1643300300000|2022-01-27 16:18:20|40314.4|40274.4|40372|40332|40372|40332|40314.4|40274.4|64
1643300310000|2022-01-27 16:18:30|40374.4|40334.4|40362|40322|40387|40347|40352|40312|64
1643300320000|2022-01-27 16:18:40|40377|40337|40349.6|40309.6|40377|40337|40349.6|40309.6|13
1643300330000|2022-01-27 16:18:50|40352.2|40312.2|40369.6|40329.6|40372|40332|40352|40312|4
1643300340000|2022-01-27 16:19:00|40372|40332|40377|40337|40377|40337|40359.6|40319.6|11
1643300350000|2022-01-27 16:19:10|40372|40332|40369.6|40329.6|40379.6|40339.6|40369.6|40329.6|11
1643300360000|2022-01-27 16:19:20|40379.6|40339.6|40399.6|40359.6|40399.6|40359.6|40374.6|40334.6|27
1643300370000|2022-01-27 16:19:30|40402.2|40362.2|40387.2|40347.2|40402.2|40362.2|40374.8|40334.8|42
1643300380000|2022-01-27 16:19:40|40374.8|40334.8|40437|40397|40447|40407|40374.8|40334.8|101
1643300390000|2022-01-27 16:19:50|40432|40392|40419.6|40379.6|40447|40407|40419.6|40379.6|58
1643300400000|2022-01-27 16:20:00|40417.2|40377.2|40444.6|40404.6|40457|40417|40414.6|40374.6|36
1643300410000|2022-01-27 16:20:10|40437|40397|40409.6|40369.6|40437|40397|40407|40367|13
1643300420000|2022-01-27 16:20:20|40407|40367|40442|40402|40457|40417|40407|40367|31
1643300430000|2022-01-27 16:20:30|40447|40407|40457|40417|40474.4|40434.4|40442|40402|114
1643300440000|2022-01-27 16:20:40|40459.6|40419.6|40467|40427|40477|40437|40459.6|40419.6|35
1643300450000|2022-01-27 16:20:50|40457|40417|40342.2|40302.2|40457|40417|40339.6|40299.6|93
1643300460000|2022-01-27 16:21:00|40332|40292|40322|40282|40344.6|40304.6|40322|40282|46
1643300470000|2022-01-27 16:21:10|40324.4|40284.4|40322|40282|40334.4|40294.4|40322|40282|10
1643300480000|2022-01-27 16:21:20|40329.6|40289.6|40339.6|40299.6|40342|40302|40329.6|40289.6|7
1643300490000|2022-01-27 16:21:30|40337|40297|40327|40287|40339.6|40299.6|40327|40287|30
1643300500000|2022-01-27 16:21:40|40332|40292|40339.6|40299.6|40352|40312|40332|40292|7
1643300510000|2022-01-27 16:21:50|40342.2|40302.2|40289.6|40249.6|40349.6|40309.6|40289.6|40249.6|19
1643300520000|2022-01-27 16:22:00|40292|40252|40264.6|40224.6|40292|40252|40259.6|40219.6|23
1643300530000|2022-01-27 16:22:10|40267.2|40227.2|40262|40222|40279.6|40239.6|40257.2|40217.2|50
1643300540000|2022-01-27 16:22:20|40267.2|40227.2|40279.6|40239.6|40279.6|40239.6|40267.2|40227.2|11
1643300550000|2022-01-27 16:22:30|40284.6|40244.6|40272|40232|40284.6|40244.6|40269.6|40229.6|8
1643300560000|2022-01-27 16:22:40|40282|40242|40289.6|40249.6|40289.6|40249.6|40279.6|40239.6|4
1643300570000|2022-01-27 16:22:50|40284.6|40244.6|40284.6|40244.6|40299.6|40259.6|40279.6|40239.6|6
1643300580000|2022-01-27 16:23:00|40287.2|40247.2|40299.6|40259.6|40299.6|40259.6|40287.2|40247.2|16
1643300590000|2022-01-27 16:23:10|40302|40262|40307|40267|40312|40272|40302|40262|8
1643300600000|2022-01-27 16:23:20|40302|40262|40297|40257|40309.6|40269.6|40297|40257|18
1643300610000|2022-01-27 16:23:30|40299.6|40259.6|40299.6|40259.6|40299.6|40259.6|40297|40257|11
1643300620000|2022-01-27 16:23:40|40302.2|40262.2|40302|40262|40307|40267|40299.6|40259.6|7
1643300630000|2022-01-27 16:23:50|||||||||4
1643300640000|2022-01-27 16:24:00|40304.4|40264.4|40332|40292|40334.4|40294.4|40304.4|40264.4|11
1643300650000|2022-01-27 16:24:10|40329.6|40289.6|40332|40292|40332|40292|40324.4|40284.4|11
1643300660000|2022-01-27 16:24:20|40334.4|40294.4|40332|40292|40339.6|40299.6|40329.6|40289.6|10
1643300670000|2022-01-27 16:24:30|40337|40297|40329.6|40289.6|40337|40297|40327|40287|6
1643300680000|2022-01-27 16:24:40|40327|40287|40309.6|40269.6|40327|40287|40307|40267|6
1643300690000|2022-01-27 16:24:50|40312|40272|40309.6|40269.6|40312|40272|40309.6|40269.6|1
1643300700000|2022-01-27 16:25:00|40312|40272|40322.2|40282.2|40322.2|40282.2|40309.6|40269.6|151
1643300710000|2022-01-27 16:25:10|40324.6|40284.6|40332.2|40292.2|40334.6|40294.6|40324.6|40284.6|10
1643300720000|2022-01-27 16:25:20|40337.2|40297.2|40337.2|40297.2|40337.2|40297.2|40337.2|40297.2|1
1643300730000|2022-01-27 16:25:30|40342.2|40302.2|40334.8|40294.8|40342.2|40302.2|40332.2|40292.2|6
1643300740000|2022-01-27 16:25:40|40332.2|40292.2|40337.2|40297.2|40337.2|40297.2|40329.6|40289.6|2
1643300750000|2022-01-27 16:25:50|40339.6|40299.6|40337.2|40297.2|40342.2|40302.2|40337.2|40297.2|12
1643300760000|2022-01-27 16:26:00|40334.8|40294.8|40312.2|40272.2|40334.8|40294.8|40312.2|40272.2|11
1643300770000|2022-01-27 16:26:10|40314.8|40274.8|40322.2|40282.2|40322.2|40282.2|40312.2|40272.2|4
1643300780000|2022-01-27 16:26:20|40332.2|40292.2|40334.8|40294.8|40334.8|40294.8|40332.2|40292.2|6
1643300790000|2022-01-27 16:26:30|40337.2|40297.2|40367.2|40327.2|40382.2|40342.2|40337.2|40297.2|20
1643300800000|2022-01-27 16:26:40|40364.8|40324.8|40377.2|40337.2|40382.2|40342.2|40364.8|40324.8|6
1643300810000|2022-01-27 16:26:50|40379.8|40339.8|40464.8|40424.8|40464.8|40424.8|40379.8|40339.8|41
1643300820000|2022-01-27 16:27:00|40462.2|40422.2|40452.2|40412.2|40467.2|40427.2|40444.8|40404.8|75
1643300830000|2022-01-27 16:27:10|40449.6|40409.6|40494.6|40454.6|40502.2|40462.2|40447.2|40407.2|35
1643300840000|2022-01-27 16:27:20|40497|40457|40467.2|40427.2|40497|40457|40464.8|40424.8|40
1643300850000|2022-01-27 16:27:30|40469.6|40429.6|40462.4|40422.4|40469.8|40429.8|40457.2|40417.2|11
1643300860000|2022-01-27 16:27:40|40457.2|40417.2|40469.8|40429.8|40472.2|40432.2|40449.8|40409.8|21
1643300870000|2022-01-27 16:27:50|40472.2|40432.2|40482.2|40442.2|40484.8|40444.8|40472.2|40432.2|2
1643300880000|2022-01-27 16:28:00|40477.2|40437.2|40482.2|40442.2|40482.2|40442.2|40472.2|40432.2|21
1643300890000|2022-01-27 16:28:10|40479.8|40439.8|40477.2|40437.2|40482.2|40442.2|40472.2|40432.2|5
1643300900000|2022-01-27 16:28:20|40474.8|40434.8|40467.2|40427.2|40474.8|40434.8|40454.8|40414.8|22
1643300910000|2022-01-27 16:28:30|40464.8|40424.8|40454.8|40414.8|40467.2|40427.2|40454.8|40414.8|11
1643300920000|2022-01-27 16:28:40|40457.2|40417.2|40474.8|40434.8|40474.8|40434.8|40457.2|40417.2|27
1643300930000|2022-01-27 16:28:50|40479.8|40439.8|40484.8|40444.8|40522.2|40482.2|40477.2|40437.2|39
1643300940000|2022-01-27 16:29:00|40492.2|40452.2|40474.8|40434.8|40492.2|40452.2|40464.8|40424.8|15
1643300950000|2022-01-27 16:29:10|40482.2|40442.2|40477.4|40437.4|40492.2|40452.2|40477.2|40437.2|20
1643300960000|2022-01-27 16:29:20|40467.2|40427.2|40464.8|40424.8|40474.8|40434.8|40462.2|40422.2|11
1643300970000|2022-01-27 16:29:30|40457.2|40417.2|40472.2|40432.2|40474.8|40434.8|40457.2|40417.2|18
1643300980000|2022-01-27 16:29:40|40474.8|40434.8|40492.2|40452.2|40502.2|40462.2|40467.2|40427.2|7
1643300990000|2022-01-27 16:29:50|40494.8|40454.8|40512.2|40472.2|40512.2|40472.2|40494.8|40454.8|11
1643301000000|2022-01-27 16:30:00|40517.2|40477.2|40567.2|40527.2|40577|40537|40517.2|40477.2|71
1643301010000|2022-01-27 16:30:10|40569.6|40529.6|40537.2|40497.2|40577|40537|40537.2|40497.2|22
1643301020000|2022-01-27 16:30:20|40539.6|40499.6|40537|40497|40547|40507|40532|40492|16
1643301030000|2022-01-27 16:30:30|40532|40492|40537|40497|40542|40502|40514.6|40474.6|20
1643301040000|2022-01-27 16:30:40|40532|40492|40542|40502|40547|40507|40532|40492|11
1643301050000|2022-01-27 16:30:50|40547|40507|40552|40512|40557|40517|40547|40507|9
1643301060000|2022-01-27 16:31:00|40557|40517|40589.6|40549.6|40589.6|40549.6|40554.4|40514.4|34
1643301070000|2022-01-27 16:31:10|40584.6|40544.6|40617|40577|40617|40577|40562|40522|20
1643301080000|2022-01-27 16:31:20|40649.6|40609.6|40592|40552|40656.8|40616.8|40592|40552|34
1643301090000|2022-01-27 16:31:30|40594.6|40554.6|40592|40552|40599.6|40559.6|40584.6|40544.6|25
1643301100000|2022-01-27 16:31:40|40594.4|40554.4|40612|40572|40639.6|40599.6|40594.4|40554.4|31
1643301110000|2022-01-27 16:31:50|40614.4|40574.4|40617|40577|40637|40597|40609.6|40569.6|23
1643301120000|2022-01-27 16:32:00|40627|40587|40619.4|40579.4|40654.4|40614.4|40614.4|40574.4|70
1643301130000|2022-01-27 16:32:10|40616.8|40576.8|40644.4|40604.4|40651.8|40611.8|40616.8|40576.8|29
1643301140000|2022-01-27 16:32:20|40696.6|40656.6|40701.8|40661.8|40701.8|40661.8|40691.8|40651.8|31
1643301150000|2022-01-27 16:32:30|40707|40667|40679.4|40639.4|40707|40667|40674.4|40634.4|26
1643301160000|2022-01-27 16:32:40|40681.8|40641.8|40636.8|40596.8|40681.8|40641.8|40636.8|40596.8|18
1643301170000|2022-01-27 16:32:50|40634.4|40594.4|40611.8|40571.8|40636.8|40596.8|40604.4|40564.4|17
1643301180000|2022-01-27 16:33:00|40621.8|40581.8|40589.4|40549.4|40627|40587|40589.4|40549.4|38
1643301190000|2022-01-27 16:33:10|40584.4|40544.4|40574.4|40534.4|40584.4|40544.4|40572|40532|19
1643301200000|2022-01-27 16:33:20|40569.6|40529.6|40569.4|40529.4|40574.4|40534.4|40569.4|40529.4|14
1643301210000|2022-01-27 16:33:30|40566.8|40526.8|40587|40547|40587|40547|40566.8|40526.8|8
1643301220000|2022-01-27 16:33:40|40611.8|40571.8|40614.4|40574.4|40616.8|40576.8|40611.8|40571.8|28
1643301230000|2022-01-27 16:33:50|40621.8|40581.8|40629.4|40589.4|40639.2|40599.2|40621.8|40581.8|13
1643301240000|2022-01-27 16:34:00|40626.8|40586.8|40636.8|40596.8|40636.8|40596.8|40606.8|40566.8|20
1643301250000|2022-01-27 16:34:10|40634.4|40594.4|40651.8|40611.8|40654.4|40614.4|40634.4|40594.4|3
1643301260000|2022-01-27 16:34:20|40661.8|40621.8|40656.8|40616.8|40661.8|40621.8|40654.4|40614.4|13
1643301270000|2022-01-27 16:34:30|40659.2|40619.2|40659.4|40619.4|40659.4|40619.4|40651.8|40611.8|15
1643301280000|2022-01-27 16:34:40|40654.4|40614.4|40659.2|40619.2|40664.4|40624.4|40654.4|40614.4|12
1643301290000|2022-01-27 16:34:50|40666.8|40626.8|40679.2|40639.2|40696.8|40656.8|40659.2|40619.2|38
1643301300000|2022-01-27 16:35:00|40669.2|40629.2|40639.2|40599.2|40676.8|40636.8|40639.2|40599.2|28
1643301310000|2022-01-27 16:35:10|40634.2|40594.2|40669.2|40629.2|40669.2|40629.2|40634.2|40594.2|20
1643301320000|2022-01-27 16:35:20|40659.2|40619.2|40649.4|40609.4|40664.4|40624.4|40649.4|40609.4|28
1643301330000|2022-01-27 16:35:30|40654.4|40614.4|40659.4|40619.4|40671.8|40631.8|40649.4|40609.4|29
1643301340000|2022-01-27 16:35:40|40654.4|40614.4|40634.4|40594.4|40666.8|40626.8|40634.4|40594.4|46
1643301350000|2022-01-27 16:35:50|40629.4|40589.4|40636.8|40596.8|40642|40602|40629.4|40589.4|9
1643301360000|2022-01-27 16:36:00|40641.8|40601.8|40651.8|40611.8|40656.8|40616.8|40641.8|40601.8|29
1643301370000|2022-01-27 16:36:10|40654.2|40614.2|40654.4|40614.4|40656.8|40616.8|40636.8|40596.8|18
1643301380000|2022-01-27 16:36:20|40656.8|40616.8|40656.8|40616.8|40664.4|40624.4|40654.4|40614.4|11
1643301390000|2022-01-27 16:36:30|40659.2|40619.2|40669.2|40629.2|40676.6|40636.6|40659.2|40619.2|49
1643301400000|2022-01-27 16:36:40|40671.6|40631.6|40669.2|40629.2|40676.6|40636.6|40669.2|40629.2|9
1643301410000|2022-01-27 16:36:50|40674.2|40634.2|40671.6|40631.6|40676.6|40636.6|40669.2|40629.2|20
1643301420000|2022-01-27 16:37:00|40676.6|40636.6|40676.6|40636.6|40676.6|40636.6|40676.6|40636.6|13
1643301430000|2022-01-27 16:37:10|40671.6|40631.6|40661.6|40621.6|40671.6|40631.6|40661.6|40621.6|11
1643301440000|2022-01-27 16:37:20|40666.6|40626.6|40676.6|40636.6|40676.6|40636.6|40661.6|40621.6|4
1643301450000|2022-01-27 16:37:30|||||||||2
1643301460000|2022-01-27 16:37:40|40669.2|40629.2|40659.2|40619.2|40669.2|40629.2|40659.2|40619.2|15
1643301470000|2022-01-27 16:37:50|40654.4|40614.4|40639.4|40599.4|40654.4|40614.4|40637|40597|39
1643301480000|2022-01-27 16:38:00|40637|40597|40639.4|40599.4|40646.8|40606.8|40634.4|40594.4|10
1643301490000|2022-01-27 16:38:10|40641.8|40601.8|40639.4|40599.4|40644.4|40604.4|40634.4|40594.4|3
1643301500000|2022-01-27 16:38:20|40631.8|40591.8|40644.4|40604.4|40644.4|40604.4|40631.8|40591.8|2
1643301510000|2022-01-27 16:38:30|40646.8|40606.8|40666.8|40626.8|40666.8|40626.8|40646.8|40606.8|9
1643301520000|2022-01-27 16:38:40|40671.8|40631.8|40689.2|40649.2|40701.8|40661.8|40671.8|40631.8|67
1643301530000|2022-01-27 16:38:50|||||||||7
1643301540000|2022-01-27 16:39:00|40696.6|40656.6|40711.6|40671.6|40719.2|40679.2|40696.6|40656.6|13
1643301550000|2022-01-27 16:39:10|40716.6|40676.6|40724.2|40684.2|40726.6|40686.6|40716.6|40676.6|6
1643301560000|2022-01-27 16:39:20|40726.6|40686.6|40726.6|40686.6|40726.6|40686.6|40726.6|40686.6|3
1643301570000|2022-01-27 16:39:30|40736.6|40696.6|40739.2|40699.2|40746.6|40706.6|40721.6|40681.6|35
1643301580000|2022-01-27 16:39:40|40751.6|40711.6|40791.6|40751.6|40791.6|40751.6|40751.6|40711.6|16
1643301590000|2022-01-27 16:39:50|40794|40754|40806.6|40766.6|40806.6|40766.6|40786.6|40746.6|10
1643301600000|2022-01-27 16:40:00|40816.6|40776.6|40749|40709|40826.6|40786.6|40746.6|40706.6|47
1643301610000|2022-01-27 16:40:10|40749.2|40709.2|40794.2|40754.2|40809.2|40769.2|40741.6|40701.6|69
1643301620000|2022-01-27 16:40:20|40799.2|40759.2|40811.6|40771.6|40811.6|40771.6|40791.6|40751.6|19
1643301630000|2022-01-27 16:40:30|40814|40774|40836.6|40796.6|40849.2|40809.2|40811.6|40771.6|61
1643301640000|2022-01-27 16:40:40|40831.6|40791.6|40846.6|40806.6|40851.6|40811.6|40831.6|40791.6|11
1643301650000|2022-01-27 16:40:50|40856.6|40816.6|40846.6|40806.6|40856.6|40816.6|40844|40804|7
1643301660000|2022-01-27 16:41:00|40856.6|40816.6|40851.6|40811.6|40856.6|40816.6|40839.2|40799.2|18
1643301670000|2022-01-27 16:41:10|40846.6|40806.6|40856.6|40816.6|40859.2|40819.2|40841.6|40801.6|25
1643301680000|2022-01-27 16:41:20|40851.6|40811.6|40836.6|40796.6|40859.2|40819.2|40836.6|40796.6|16
1643301690000|2022-01-27 16:41:30|40819.2|40779.2|40831.6|40791.6|40846.6|40806.6|40819.2|40779.2|20
1643301700000|2022-01-27 16:41:40|40829.2|40789.2|40841.6|40801.6|40841.6|40801.6|40826.6|40786.6|21
1643301710000|2022-01-27 16:41:50|40844|40804|40844.2|40804.2|40859.2|40819.2|40844|40804|9
1643301720000|2022-01-27 16:42:00|40836.8|40796.8|40841.6|40801.6|40841.6|40801.6|40834.2|40794.2|12
1643301730000|2022-01-27 16:42:10|40846.6|40806.6|40869.2|40829.2|40869.2|40829.2|40846.6|40806.6|21
1643301740000|2022-01-27 16:42:20|40859.2|40819.2|40866.4|40826.4|40889|40849|40859.2|40819.2|82
1643301750000|2022-01-27 16:42:30|40869|40829|40849|40809|40869|40829|40831.6|40791.6|51
1643301760000|2022-01-27 16:42:40|40851.4|40811.4|40866.4|40826.4|40874|40834|40851.4|40811.4|19
1643301770000|2022-01-27 16:42:50|40851.6|40811.6|40839|40799|40859|40819|40834|40794|27
1643301780000|2022-01-27 16:43:00|40851.4|40811.4|40849|40809|40854|40814|40829|40789|11
1643301790000|2022-01-27 16:43:10|40854|40814|40834|40794|40854|40814|40814|40774|26
1643301800000|2022-01-27 16:43:20|40829|40789|40836.4|40796.4|40844|40804|40819|40779|11
1643301810000|2022-01-27 16:43:30|40839|40799|40834|40794|40844|40804|40831.6|40791.6|18
1643301820000|2022-01-27 16:43:40|40836.4|40796.4|40829|40789|40841.4|40801.4|40824|40784|4
1643301830000|2022-01-27 16:43:50|40831.4|40791.4|40819|40779|40834|40794|40819|40779|3
1643301840000|2022-01-27 16:44:00|40816.4|40776.4|40804|40764|40824|40784|40804|40764|16
1643301850000|2022-01-27 16:44:10|40806.4|40766.4|40871.4|40831.4|40871.4|40831.4|40806.4|40766.4|43
1643301860000|2022-01-27 16:44:20|40869|40829|40854|40814|40869|40829|40846.4|40806.4|20
1643301870000|2022-01-27 16:44:30|40856.4|40816.4|40854|40814|40856.4|40816.4|40854|40814|2
1643301880000|2022-01-27 16:44:40|40856.4|40816.4|40801.4|40761.4|40856.4|40816.4|40801.4|40761.4|17
1643301890000|2022-01-27 16:44:50|40796.6|40756.6|40764|40724|40801.4|40761.4|40764|40724|44
1643301900000|2022-01-27 16:45:00|40766.6|40726.6|40801.6|40761.6|40801.6|40761.6|40746.6|40706.6|49
1643301910000|2022-01-27 16:45:10|40804|40764|40794|40754|40804|40764|40789|40749|5
1643301920000|2022-01-27 16:45:20|40791.3|40751.3|40786.3|40746.3|40791.3|40751.3|40784|40744|5
1643301930000|2022-01-27 16:45:30|40788.7|40748.7|40779|40739|40791.3|40751.3|40779|40739|6
1643301940000|2022-01-27 16:45:40|40764|40724|40751.6|40711.6|40769|40729|40751.6|40711.6|15
1643301950000|2022-01-27 16:45:50|40754|40714|40763.9|40723.9|40771.3|40731.3|40754|40714|9
1643301960000|2022-01-27 16:46:00|40766.6|40726.6|40793.9|40753.9|40796.6|40756.6|40766.6|40726.6|15
1643301970000|2022-01-27 16:46:10|40799.2|40759.2|40788.9|40748.9|40799.2|40759.2|40788.9|40748.9|3
1643301980000|2022-01-27 16:46:20|40791.6|40751.6|40753.9|40713.9|40793.9|40753.9|40751.6|40711.6|33
1643301990000|2022-01-27 16:46:30|40756.6|40716.6|40788.9|40748.9|40793.9|40753.9|40751.6|40711.6|58
1643302000000|2022-01-27 16:46:40|40791.6|40751.6|40793.9|40753.9|40793.9|40753.9|40783.9|40743.9|13
1643302010000|2022-01-27 16:46:50|40796.3|40756.3|40803.9|40763.9|40803.9|40763.9|40793.9|40753.9|23
1643302020000|2022-01-27 16:47:00|40806.5|40766.5|40828.9|40788.9|40828.9|40788.9|40806.5|40766.5|29
1643302030000|2022-01-27 16:47:10|40823.9|40783.9|40813.9|40773.9|40831.3|40791.3|40813.9|40773.9|18
1643302040000|2022-01-27 16:47:20|40816.3|40776.3|40806.3|40766.3|40826.3|40786.3|40801.5|40761.5|12
1643302050000|2022-01-27 16:47:30|40803.9|40763.9|40831.3|40791.3|40833.9|40793.9|40803.9|40763.9|11
1643302060000|2022-01-27 16:47:40|40833.9|40793.9|40806.3|40766.3|40841.3|40801.3|40806.3|40766.3|32
1643302070000|2022-01-27 16:47:50|40803.9|40763.9|40821.3|40781.3|40831.3|40791.3|40803.9|40763.9|5
1643302080000|2022-01-27 16:48:00|40823.7|40783.7|40833.9|40793.9|40833.9|40793.9|40823.7|40783.7|7
1643302090000|2022-01-27 16:48:10|40836.3|40796.3|40841.3|40801.3|40846.3|40806.3|40836.3|40796.3|5
1643302100000|2022-01-27 16:48:20|40838.7|40798.7|40826.5|40786.5|40841.3|40801.3|40826.3|40786.3|10
1643302110000|2022-01-27 16:48:30|40823.9|40783.9|40801.5|40761.5|40823.9|40783.9|40793.9|40753.9|19
1643302120000|2022-01-27 16:48:40|40798.9|40758.9|40801.5|40761.5|40803.9|40763.9|40796.5|40756.5|8
1643302130000|2022-01-27 16:48:50|40793.9|40753.9|40799.1|40759.1|40799.1|40759.1|40789.1|40749.1|31
1643302140000|2022-01-27 16:49:00|40794.1|40754.1|40791.5|40751.5|40799.1|40759.1|40786.5|40746.5|9
1643302150000|2022-01-27 16:49:10|40796.5|40756.5|40791.5|40751.5|40799.1|40759.1|40791.5|40751.5|8
1643302160000|2022-01-27 16:49:20|40789.1|40749.1|40783.9|40743.9|40796.5|40756.5|40779.1|40739.1|45
1643302170000|2022-01-27 16:49:30|40773.9|40733.9|40749.1|40709.1|40773.9|40733.9|40749.1|40709.1|37
1643302180000|2022-01-27 16:49:40|40739.1|40699.1|40731.5|40691.5|40739.1|40699.1|40729.1|40689.1|22
1643302190000|2022-01-27 16:49:50|40734.1|40694.1|40723.9|40683.9|40746.7|40706.7|40721.5|40681.5|39
1643302200000|2022-01-27 16:50:00|40718.9|40678.9|40716.5|40676.5|40718.9|40678.9|40711.5|40671.5|6
1643302210000|2022-01-27 16:50:10|40706.5|40666.5|40709.1|40669.1|40709.1|40669.1|40706.5|40666.5|8
1643302220000|2022-01-27 16:50:20|40716.5|40676.5|40713.9|40673.9|40716.5|40676.5|40711.5|40671.5|17
1643302230000|2022-01-27 16:50:30|40721.7|40681.7|40733.9|40693.9|40738.9|40698.9|40721.7|40681.7|10
1643302240000|2022-01-27 16:50:40|40736.5|40696.5|40733.9|40693.9|40741.3|40701.3|40733.9|40693.9|8
1643302250000|2022-01-27 16:50:50|40723.9|40683.9|40708.9|40668.9|40726.3|40686.3|40706.3|40666.3|12
1643302260000|2022-01-27 16:51:00|40713.9|40673.9|40741.3|40701.3|40741.3|40701.3|40713.9|40673.9|28
1643302270000|2022-01-27 16:51:10|40736.3|40696.3|40731.3|40691.3|40738.7|40698.7|40731.3|40691.3|34
1643302280000|2022-01-27 16:51:20|40723.9|40683.9|40713.9|40673.9|40723.9|40683.9|40713.9|40673.9|20
1643302290000|2022-01-27 16:51:30|40716.3|40676.3|40713.9|40673.9|40723.9|40683.9|40713.9|40673.9|4
1643302300000|2022-01-27 16:51:40|40706.3|40666.3|40726.3|40686.3|40728.7|40688.7|40706.3|40666.3|259
1643302310000|2022-01-27 16:51:50|40726.1|40686.1|40740.9|40700.9|40740.9|40700.9|40726.1|40686.1|32
1643302320000|2022-01-27 16:52:00|40721.1|40681.1|40746.1|40706.1|40751.1|40711.1|40721.1|40681.1|76
1643302330000|2022-01-27 16:52:10|40741.1|40701.1|40756.1|40716.1|40756.1|40716.1|40741.1|40701.1|5
1643302340000|2022-01-27 16:52:20|40751.1|40711.1|40751.1|40711.1|40751.1|40711.1|40746.1|40706.1|2
1643302350000|2022-01-27 16:52:30|40746.1|40706.1|40758.7|40718.7|40758.7|40718.7|40746.1|40706.1|5
1643302360000|2022-01-27 16:52:40|||||||||2
1643302370000|2022-01-27 16:52:50|40771.1|40731.1|40771.1|40731.1|40776.1|40736.1|40768.7|40728.7|17
1643302380000|2022-01-27 16:53:00|40778.7|40738.7|40748.7|40708.7|40778.7|40738.7|40748.7|40708.7|12
1643302390000|2022-01-27 16:53:10|40746.1|40706.1|40741.1|40701.1|40746.1|40706.1|40741.1|40701.1|4
1643302400000|2022-01-27 16:53:20|40743.7|40703.7|40748.7|40708.7|40748.7|40708.7|40743.7|40703.7|0
1643302410000|2022-01-27 16:53:30|||||||||1
1643302420000|2022-01-27 16:53:40|40746.1|40706.1|40746.1|40706.1|40746.1|40706.1|40746.1|40706.1|7
1643302430000|2022-01-27 16:53:50|40738.7|40698.7|40766.1|40726.1|40768.7|40728.7|40738.7|40698.7|25
1643302440000|2022-01-27 16:54:00|40768.7|40728.7|40768.7|40728.7|40776.1|40736.1|40768.7|40728.7|4
1643302450000|2022-01-27 16:54:10|40766.1|40726.1|40758.7|40718.7|40766.1|40726.1|40758.7|40718.7|4
1643302460000|2022-01-27 16:54:20|40761.1|40721.1|40761.1|40721.1|40761.1|40721.1|40756.1|40716.1|4
1643302470000|2022-01-27 16:54:30|40758.7|40718.7|40751.1|40711.1|40758.7|40718.7|40748.7|40708.7|6
1643302480000|2022-01-27 16:54:40|40748.7|40708.7|40751.1|40711.1|40751.1|40711.1|40748.7|40708.7|4
1643302490000|2022-01-27 16:54:50|40746.1|40706.1|40741.1|40701.1|40748.7|40708.7|40741.1|40701.1|6
1643302500000|2022-01-27 16:55:00|40743.5|40703.5|40751.1|40711.1|40751.1|40711.1|40741.1|40701.1|4
1643302510000|2022-01-27 16:55:10|40748.7|40708.7|40751.1|40711.1|40751.1|40711.1|40746.1|40706.1|3
1643302520000|2022-01-27 16:55:20|40748.7|40708.7|40751.1|40711.1|40751.1|40711.1|40746.1|40706.1|2
1643302530000|2022-01-27 16:55:30|||||||||1
1643302540000|2022-01-27 16:55:40|40756.1|40716.1|40731.1|40691.1|40756.1|40716.1|40728.7|40688.7|7
1643302550000|2022-01-27 16:55:50|40728.7|40688.7|40711.1|40671.1|40728.7|40688.7|40711.1|40671.1|7
1643302560000|2022-01-27 16:56:00|40713.5|40673.5|40698.7|40658.7|40716.1|40676.1|40688.7|40648.7|22
1643302570000|2022-01-27 16:56:10|40691.1|40651.1|40686.1|40646.1|40701.3|40661.3|40686.1|40646.1|9
1643302580000|2022-01-27 16:56:20|40688.7|40648.7|40691.1|40651.1|40698.7|40658.7|40688.7|40648.7|9
1643302590000|2022-01-27 16:56:30|40688.7|40648.7|40671.1|40631.1|40688.7|40648.7|40671.1|40631.1|13
1643302600000|2022-01-27 16:56:40|40661.3|40621.3|40636.3|40596.3|40661.3|40621.3|40636.3|40596.3|65
1643302610000|2022-01-27 16:56:50|40628.7|40588.7|40616.7|40576.7|40631.3|40591.3|40613.9|40573.9|126
1643302620000|2022-01-27 16:57:00|40611.5|40571.5|40591.5|40551.5|40611.5|40571.5|40591.5|40551.5|36
1643302630000|2022-01-27 16:57:10|40589.1|40549.1|40576.7|40536.7|40591.5|40551.5|40576.7|40536.7|17
1643302640000|2022-01-27 16:57:20|40579.1|40539.1|40576.7|40536.7|40579.1|40539.1|40574.1|40534.1|26
1643302650000|2022-01-27 16:57:30|40581.7|40541.7|40566.7|40526.7|40586.7|40546.7|40566.7|40526.7|71
1643302660000|2022-01-27 16:57:40|40569.1|40529.1|40546.7|40506.7|40571.7|40531.7|40544.3|40504.3|21
1643302670000|2022-01-27 16:57:50|40544.3|40504.3|40529.3|40489.3|40544.3|40504.3|40529.3|40489.3|10
1643302680000|2022-01-27 16:58:00|40534.3|40494.3|40524.3|40484.3|40534.3|40494.3|40524.3|40484.3|15
1643302690000|2022-01-27 16:58:10|40519.3|40479.3|40504.3|40464.3|40519.3|40479.3|40496.9|40456.9|12
1643302700000|2022-01-27 16:58:20|40491.7|40451.7|40536.3|40496.3|40551.5|40511.5|40489.3|40449.3|111
1643302710000|2022-01-27 16:58:30|40538.9|40498.9|40501.5|40461.5|40543.9|40503.9|40501.5|40461.5|36
1643302720000|2022-01-27 16:58:40|40496.5|40456.5|40481.5|40441.5|40496.5|40456.5|40478.9|40438.9|9
1643302730000|2022-01-27 16:58:50|40478.9|40438.9|40486.5|40446.5|40491.5|40451.5|40476.5|40436.5|5
1643302740000|2022-01-27 16:59:00|40488.9|40448.9|40486.5|40446.5|40503.9|40463.9|40481.5|40441.5|90
1643302750000|2022-01-27 16:59:10|40491.5|40451.5|40471.5|40431.5|40491.5|40451.5|40471.5|40431.5|23
1643302760000|2022-01-27 16:59:20|40474.1|40434.1|40479.1|40439.1|40479.1|40439.1|40466.7|40426.7|24
1643302770000|2022-01-27 16:59:30|40476.7|40436.7|40471.5|40431.5|40479.1|40439.1|40471.5|40431.5|5
1643302780000|2022-01-27 16:59:40|40474.1|40434.1|40464.1|40424.1|40479.1|40439.1|40464.1|40424.1|11
1643302790000|2022-01-27 16:59:50|40469.1|40429.1|40469.1|40429.1|40469.1|40429.1|40464.1|40424.1|54
1643302800000|2022-01-27 17:00:00|40471.7|40431.7|40469.1|40429.1|40471.7|40431.7|40469.1|40429.1|19
1643302810000|2022-01-27 17:00:10|40471.7|40431.7|40461.7|40421.7|40471.7|40431.7|40454.3|40414.3|35
1643302820000|2022-01-27 17:00:20|40479.1|40439.1|40506.5|40466.5|40506.5|40466.5|40479.1|40439.1|22
1643302830000|2022-01-27 17:00:30|40516.5|40476.5|40511.5|40471.5|40516.5|40476.5|40506.7|40466.7|39
1643302840000|2022-01-27 17:00:40|40514.1|40474.1|40534.1|40494.1|40534.1|40494.1|40514.1|40474.1|8
1643302850000|2022-01-27 17:00:50|40526.7|40486.7|40524.1|40484.1|40531.5|40491.5|40521.5|40481.5|13
1643302860000|2022-01-27 17:01:00|40519.1|40479.1|40526.5|40486.5|40529.1|40489.1|40519.1|40479.1|4
1643302870000|2022-01-27 17:01:10|40521.5|40481.5|40524.1|40484.1|40529.1|40489.1|40521.5|40481.5|2
1643302880000|2022-01-27 17:01:20|40519.1|40479.1|40521.5|40481.5|40524.1|40484.1|40519.1|40479.1|2
1643302890000|2022-01-27 17:01:30|40519.1|40479.1|40521.5|40481.5|40521.5|40481.5|40519.1|40479.1|2
1643302900000|2022-01-27 17:01:40|40509.1|40469.1|40509.1|40469.1|40511.5|40471.5|40509.1|40469.1|7
1643302910000|2022-01-27 17:01:50|40506.5|40466.5|40506.5|40466.5|40506.5|40466.5|40506.5|40466.5|19
1643302920000|2022-01-27 17:02:00|40486.5|40446.5|40509.1|40469.1|40509.1|40469.1|40486.5|40446.5|11
1643302930000|2022-01-27 17:02:10|40506.7|40466.7|40506.7|40466.7|40509.1|40469.1|40504.1|40464.1|3
1643302940000|2022-01-27 17:02:20|40504.1|40464.1|40509.1|40469.1|40509.1|40469.1|40504.1|40464.1|1
1643302950000|2022-01-27 17:02:30|40506.7|40466.7|40499.1|40459.1|40506.7|40466.7|40499.1|40459.1|13
1643302960000|2022-01-27 17:02:40|40476.7|40436.7|40486.7|40446.7|40491.5|40451.5|40476.7|40436.7|12
1643302970000|2022-01-27 17:02:50|40484.1|40444.1|40496.7|40456.7|40499.1|40459.1|40484.1|40444.1|5
1643302980000|2022-01-27 17:03:00|40491.5|40451.5|40509.1|40469.1|40509.1|40469.1|40491.5|40451.5|2
1643302990000|2022-01-27 17:03:10|40529.1|40489.1|40524.1|40484.1|40531.7|40491.7|40521.5|40481.5|8
1643303000000|2022-01-27 17:03:20|40526.5|40486.5|40524.1|40484.1|40526.5|40486.5|40521.5|40481.5|2
1643303010000|2022-01-27 17:03:30|40521.7|40481.7|40524.1|40484.1|40529.1|40489.1|40519.1|40479.1|12
1643303020000|2022-01-27 17:03:40|40526.7|40486.7|40524.1|40484.1|40526.7|40486.7|40519.1|40479.1|7
1643303030000|2022-01-27 17:03:50|40521.5|40481.5|40519.1|40479.1|40521.5|40481.5|40519.1|40479.1|2
1643303040000|2022-01-27 17:04:00|40521.5|40481.5|40521.5|40481.5|40529.1|40489.1|40519.1|40479.1|7
1643303050000|2022-01-27 17:04:10|40519.1|40479.1|40496.7|40456.7|40519.1|40479.1|40496.7|40456.7|5
1643303060000|2022-01-27 17:04:20|40499.1|40459.1|40494.1|40454.1|40499.1|40459.1|40494.1|40454.1|2
1643303070000|2022-01-27 17:04:30|40491.7|40451.7|40466.7|40426.7|40491.7|40451.7|40466.7|40426.7|21
1643303080000|2022-01-27 17:04:40|40469.1|40429.1|40456.7|40416.7|40474.1|40434.1|40456.7|40416.7|17
1643303090000|2022-01-27 17:04:50|40454.3|40414.3|40454.3|40414.3|40454.3|40414.3|40454.3|40414.3|14
1643303100000|2022-01-27 17:05:00|40456.7|40416.7|40464.3|40424.3|40466.7|40426.7|40454.3|40414.3|7
1643303110000|2022-01-27 17:05:10|40466.5|40426.5|40451.9|40411.9|40479.1|40439.1|40449.3|40409.3|74
1643303120000|2022-01-27 17:05:20|40451.7|40411.7|40459.3|40419.3|40461.9|40421.9|40451.7|40411.7|6
1643303130000|2022-01-27 17:05:30|40456.7|40416.7|40471.7|40431.7|40471.7|40431.7|40456.7|40416.7|25
1643303140000|2022-01-27 17:05:40|40476.7|40436.7|40466.7|40426.7|40476.7|40436.7|40466.7|40426.7|6
1643303150000|2022-01-27 17:05:50|||||||||2
1643303160000|2022-01-27 17:06:00|40456.5|40416.5|40474.1|40434.1|40476.7|40436.7|40456.5|40416.5|10
1643303170000|2022-01-27 17:06:10|40476.7|40436.7|40486.7|40446.7|40496.7|40456.7|40476.7|40436.7|16
1643303180000|2022-01-27 17:06:20|||||||||2
1643303190000|2022-01-27 17:06:30|40489.1|40449.1|40489.1|40449.1|40489.1|40449.1|40481.7|40441.7|3
1643303200000|2022-01-27 17:06:40|40494.1|40454.1|40489.1|40449.1|40494.1|40454.1|40476.7|40436.7|29
1643303210000|2022-01-27 17:06:50|40486.7|40446.7|40486.7|40446.7|40496.7|40456.7|40486.7|40446.7|9
1643303220000|2022-01-27 17:07:00|40484.1|40444.1|40476.7|40436.7|40484.1|40444.1|40476.7|40436.7|2
1643303230000|2022-01-27 17:07:10|40466.7|40426.7|40466.7|40426.7|40466.7|40426.7|40466.7|40426.7|0
1643303240000|2022-01-27 17:07:20|40469.1|40429.1|40474.1|40434.1|40476.7|40436.7|40469.1|40429.1|3
1643303250000|2022-01-27 17:07:30|40476.7|40436.7|40486.7|40446.7|40489.1|40449.1|40476.7|40436.7|13
1643303260000|2022-01-27 17:07:40|40489.1|40449.1|40491.5|40451.5|40499.1|40459.1|40486.7|40446.7|7
1643303270000|2022-01-27 17:07:50|40496.7|40456.7|40496.7|40456.7|40499.1|40459.1|40496.7|40456.7|0
1643303280000|2022-01-27 17:08:00|40499.1|40459.1|40499.1|40459.1|40504.1|40464.1|40496.7|40456.7|10
1643303290000|2022-01-27 17:08:10|40494.1|40454.1|40489.1|40449.1|40496.7|40456.7|40489.1|40449.1|3
1643303300000|2022-01-27 17:08:20|40494.1|40454.1|40494.1|40454.1|40494.1|40454.1|40494.1|40454.1|2
1643303310000|2022-01-27 17:08:30|40499.1|40459.1|40509.1|40469.1|40509.1|40469.1|40499.1|40459.1|0
1643303320000|2022-01-27 17:08:40|||||||||2
1643303330000|2022-01-27 17:08:50|40499.1|40459.1|40466.7|40426.7|40499.1|40459.1|40461.5|40421.5|20
1643303340000|2022-01-27 17:09:00|40464.3|40424.3|40476.7|40436.7|40476.7|40436.7|40464.3|40424.3|1
1643303350000|2022-01-27 17:09:10|40474.1|40434.1|40486.7|40446.7|40486.7|40446.7|40474.1|40434.1|5
1643303360000|2022-01-27 17:09:20|40489.1|40449.1|40469.1|40429.1|40489.1|40449.1|40464.1|40424.1|10
1643303370000|2022-01-27 17:09:30|40471.5|40431.5|40459.1|40419.1|40474.1|40434.1|40456.5|40416.5|29
1643303380000|2022-01-27 17:09:40|40466.5|40426.5|40461.5|40421.5|40466.5|40426.5|40461.5|40421.5|22
1643303390000|2022-01-27 17:09:50|40459.1|40419.1|40451.7|40411.7|40459.1|40419.1|40451.7|40411.7|11
1643303400000|2022-01-27 17:10:00|40456.7|40416.7|40471.5|40431.5|40474.1|40434.1|40456.7|40416.7|20
1643303410000|2022-01-27 17:10:10|40474.1|40434.1|40474.1|40434.1|40479.1|40439.1|40469.1|40429.1|1
1643303420000|2022-01-27 17:10:20|40483.7|40443.7|40501.5|40461.5|40501.5|40461.5|40483.7|40443.7|24
1643303430000|2022-01-27 17:10:30|40503.9|40463.9|40481.5|40441.5|40506.5|40466.5|40481.5|40441.5|5
1643303440000|2022-01-27 17:10:40|40486.5|40446.5|40491.5|40451.5|40498.9|40458.9|40486.5|40446.5|6
1643303450000|2022-01-27 17:10:50|40483.9|40443.9|40486.3|40446.3|40486.3|40446.3|40483.9|40443.9|3
1643303460000|2022-01-27 17:11:00|40488.9|40448.9|40483.9|40443.9|40493.9|40453.9|40483.9|40443.9|1
1643303470000|2022-01-27 17:11:10|40476.5|40436.5|40483.9|40443.9|40483.9|40443.9|40476.5|40436.5|8
1643303480000|2022-01-27 17:11:20|40486.5|40446.5|40481.5|40441.5|40486.5|40446.5|40481.5|40441.5|1
1643303490000|2022-01-27 17:11:30|40483.9|40443.9|40493.9|40453.9|40496.5|40456.5|40483.9|40443.9|2
1643303500000|2022-01-27 17:11:40|40483.9|40443.9|40483.9|40443.9|40486.3|40446.3|40483.9|40443.9|6
1643303510000|2022-01-27 17:11:50|40486.3|40446.3|40486.3|40446.3|40488.7|40448.7|40483.9|40443.9|4
1643303520000|2022-01-27 17:12:00|40493.9|40453.9|40493.9|40453.9|40493.9|40453.9|40491.5|40451.5|0
1643303530000|2022-01-27 17:12:10|40496.3|40456.3|40496.3|40456.3|40496.3|40456.3|40496.3|40456.3|4
1643303540000|2022-01-27 17:12:20|40501.3|40461.3|40501.3|40461.3|40501.3|40461.3|40501.3|40461.3|1
1643303550000|2022-01-27 17:12:30|40496.3|40456.3|40496.3|40456.3|40501.3|40461.3|40496.3|40456.3|6
1643303560000|2022-01-27 17:12:40|40521.3|40481.3|40503.9|40463.9|40521.3|40481.3|40503.9|40463.9|18
1643303570000|2022-01-27 17:12:50|40506.5|40466.5|40509.1|40469.1|40513.9|40473.9|40506.5|40466.5|38
1643303580000|2022-01-27 17:13:00|40511.5|40471.5|40513.9|40473.9|40513.9|40473.9|40511.5|40471.5|25
1643303590000|2022-01-27 17:13:10|40511.5|40471.5|40513.9|40473.9|40513.9|40473.9|40508.9|40468.9|3
1643303600000|2022-01-27 17:13:20|40511.3|40471.3|40506.3|40466.3|40511.3|40471.3|40503.9|40463.9|12
1643303610000|2022-01-27 17:13:30|40493.9|40453.9|40513.9|40473.9|40513.9|40473.9|40493.9|40453.9|6
1643303620000|2022-01-27 17:13:40|40516.3|40476.3|40513.9|40473.9|40523.9|40483.9|40513.9|40473.9|24
1643303630000|2022-01-27 17:13:50|40523.9|40483.9|40516.3|40476.3|40523.9|40483.9|40516.3|40476.3|6
1643303640000|2022-01-27 17:14:00|40518.9|40478.9|40523.9|40483.9|40523.9|40483.9|40518.9|40478.9|4
1643303650000|2022-01-27 17:14:10|40521.5|40481.5|40523.9|40483.9|40523.9|40483.9|40518.9|40478.9|4
1643303660000|2022-01-27 17:14:20|40521.5|40481.5|40523.9|40483.9|40526.5|40486.5|40518.9|40478.9|8
1643303670000|2022-01-27 17:14:30|40518.9|40478.9|40511.5|40471.5|40518.9|40478.9|40506.3|40466.3|11
1643303680000|2022-01-27 17:14:40|40506.3|40466.3|40491.5|40451.5|40506.3|40466.3|40488.9|40448.9|20
1643303690000|2022-01-27 17:14:50|40488.9|40448.9|40481.5|40441.5|40488.9|40448.9|40481.5|40441.5|0
1643303700000|2022-01-27 17:15:00|40483.9|40443.9|40493.9|40453.9|40493.9|40453.9|40483.9|40443.9|2
1643303710000|2022-01-27 17:15:10|40503.9|40463.9|40503.9|40463.9|40503.9|40463.9|40503.9|40463.9|4
1643303720000|2022-01-27 17:15:20|40493.9|40453.9|40506.3|40466.3|40506.3|40466.3|40493.9|40453.9|9
1643303730000|2022-01-27 17:15:30|40516.3|40476.3|40516.3|40476.3|40523.9|40483.9|40513.9|40473.9|9
1643303740000|2022-01-27 17:15:40|40523.9|40483.9|40518.9|40478.9|40523.9|40483.9|40518.9|40478.9|9
1643303750000|2022-01-27 17:15:50|40513.9|40473.9|40498.9|40458.9|40513.9|40473.9|40493.9|40453.9|19
1643303760000|2022-01-27 17:16:00|40493.9|40453.9|40501.5|40461.5|40503.9|40463.9|40493.9|40453.9|3
1643303770000|2022-01-27 17:16:10|40506.3|40466.3|40501.5|40461.5|40508.9|40468.9|40501.5|40461.5|0
1643303780000|2022-01-27 17:16:20|40498.9|40458.9|40498.9|40458.9|40498.9|40458.9|40498.9|40458.9|1
1643303790000|2022-01-27 17:16:30|40501.5|40461.5|40503.9|40463.9|40503.9|40463.9|40496.3|40456.3|4
1643303800000|2022-01-27 17:16:40|40498.9|40458.9|40498.9|40458.9|40498.9|40458.9|40498.9|40458.9|1
1643303810000|2022-01-27 17:16:50|40503.9|40463.9|40501.5|40461.5|40503.9|40463.9|40498.9|40458.9|2
1643303820000|2022-01-27 17:17:00|40503.9|40463.9|40508.9|40468.9|40513.9|40473.9|40503.9|40463.9|10
1643303830000|2022-01-27 17:17:10|40511.3|40471.3|40503.9|40463.9|40516.3|40476.3|40503.9|40463.9|3
1643303840000|2022-01-27 17:17:20|40498.9|40458.9|40501.5|40461.5|40503.9|40463.9|40498.9|40458.9|6
1643303850000|2022-01-27 17:17:30|40498.9|40458.9|40468.9|40428.9|40498.9|40458.9|40468.9|40428.9|15
1643303860000|2022-01-27 17:17:40|40466.5|40426.5|40466.5|40426.5|40471.5|40431.5|40451.5|40411.5|11
1643303870000|2022-01-27 17:17:50|40461.5|40421.5|40451.5|40411.5|40461.5|40421.5|40451.5|40411.5|5
1643303880000|2022-01-27 17:18:00|40453.9|40413.9|40446.5|40406.5|40453.9|40413.9|40446.5|40406.5|6
1643303890000|2022-01-27 17:18:10|40449.1|40409.1|40439.1|40399.1|40449.1|40409.1|40439.1|40399.1|9
1643303900000|2022-01-27 17:18:20|40429.1|40389.1|40431.5|40391.5|40431.5|40391.5|40429.1|40389.1|5
1643303910000|2022-01-27 17:18:30|40429.1|40389.1|40406.5|40366.5|40429.1|40389.1|40401.7|40361.7|11
1643303920000|2022-01-27 17:18:40|40404.1|40364.1|40391.5|40351.5|40406.5|40366.5|40391.5|40351.5|9
1643303930000|2022-01-27 17:18:50|40396.5|40356.5|40403.9|40363.9|40403.9|40363.9|40396.5|40356.5|8
1643303940000|2022-01-27 17:19:00|40411.5|40371.5|40406.5|40366.5|40411.5|40371.5|40403.9|40363.9|7
1643303950000|2022-01-27 17:19:10|40409.1|40369.1|40399.1|40359.1|40409.1|40369.1|40399.1|40359.1|11
1643303960000|2022-01-27 17:19:20|40384.3|40344.3|40374.1|40334.1|40384.3|40344.3|40374.1|40334.1|14
1643303970000|2022-01-27 17:19:30|40369.1|40329.1|40369.1|40329.1|40369.1|40329.1|40356.7|40316.7|18
1643303980000|2022-01-27 17:19:40|40371.5|40331.5|40369.1|40329.1|40379.1|40339.1|40361.7|40321.7|11
1643303990000|2022-01-27 17:19:50|40366.7|40326.7|40374.1|40334.1|40374.1|40334.1|40366.7|40326.7|3
1643304000000|2022-01-27 17:20:00|40371.7|40331.7|40376.7|40336.7|40379.3|40339.3|40369.1|40329.1|2
1643304010000|2022-01-27 17:20:10|40379.1|40339.1|40369.1|40329.1|40379.1|40339.1|40369.1|40329.1|12
1643304020000|2022-01-27 17:20:20|40376.7|40336.7|40369.1|40329.1|40376.7|40336.7|40369.1|40329.1|0
1643304030000|2022-01-27 17:20:30|40366.7|40326.7|40306.7|40266.7|40366.7|40326.7|40304.3|40264.3|108
1643304040000|2022-01-27 17:20:40|40304.3|40264.3|40294.3|40254.3|40304.3|40264.3|40281.7|40241.7|18
1643304050000|2022-01-27 17:20:50|40286.7|40246.7|40281.7|40241.7|40294.3|40254.3|40281.7|40241.7|7
1643304060000|2022-01-27 17:21:00|40286.9|40246.9|40294.3|40254.3|40294.3|40254.3|40286.7|40246.7|8
1643304070000|2022-01-27 17:21:10|40271.9|40231.9|40274.3|40234.3|40274.3|40234.3|40271.9|40231.9|10
1643304080000|2022-01-27 17:21:20|40269.3|40229.3|40251.9|40211.9|40274.3|40234.3|40251.9|40211.9|34
1643304090000|2022-01-27 17:21:30|40239.9|40199.9|40229.5|40189.5|40239.9|40199.9|40229.5|40189.5|78
1643304100000|2022-01-27 17:21:40|40236.9|40196.9|40234.5|40194.5|40251.9|40211.9|40229.5|40189.5|30
1643304110000|2022-01-27 17:21:50|40232.1|40192.1|40221.9|40181.9|40232.1|40192.1|40214.5|40174.5|22
1643304120000|2022-01-27 17:22:00|40219.5|40179.5|40224.5|40184.5|40229.5|40189.5|40219.5|40179.5|10
1643304130000|2022-01-27 17:22:10|40222.1|40182.1|40244.5|40204.5|40244.5|40204.5|40221.9|40181.9|18
1643304140000|2022-01-27 17:22:20|40239.5|40199.5|40244.5|40204.5|40251.9|40211.9|40239.5|40199.5|8
1643304150000|2022-01-27 17:22:30|40242.1|40202.1|40239.5|40199.5|40242.1|40202.1|40229.5|40189.5|3
1643304160000|2022-01-27 17:22:40|40237.1|40197.1|40229.5|40189.5|40237.1|40197.1|40229.5|40189.5|3
1643304170000|2022-01-27 17:22:50|40227.1|40187.1|40199.5|40159.5|40227.1|40187.1|40199.5|40159.5|10
1643304180000|2022-01-27 17:23:00|40197.1|40157.1|40199.5|40159.5|40199.5|40159.5|40194.7|40154.7|7
1643304190000|2022-01-27 17:23:10|40207.1|40167.1|40207.1|40167.1|40207.1|40167.1|40207.1|40167.1|4
1643304200000|2022-01-27 17:23:20|40201.9|40161.9|40222.1|40182.1|40222.1|40182.1|40199.5|40159.5|14
1643304210000|2022-01-27 17:23:30|40227.1|40187.1|40224.5|40184.5|40227.1|40187.1|40212.1|40172.1|13
1643304220000|2022-01-27 17:23:40|40239.5|40199.5|40234.5|40194.5|40239.5|40199.5|40234.5|40194.5|32
1643304230000|2022-01-27 17:23:50|40232.1|40192.1|40231.9|40191.9|40234.5|40194.5|40231.9|40191.9|3
1643304240000|2022-01-27 17:24:00|40234.5|40194.5|40224.5|40184.5|40234.5|40194.5|40219.5|40179.5|6
1643304250000|2022-01-27 17:24:10|40219.5|40179.5|40224.5|40184.5|40224.5|40184.5|40219.5|40179.5|4
1643304260000|2022-01-27 17:24:20|40219.5|40179.5|40209.5|40169.5|40219.5|40179.5|40209.5|40169.5|10
1643304270000|2022-01-27 17:24:30|40214.5|40174.5|40214.5|40174.5|40214.5|40174.5|40209.5|40169.5|2
1643304280000|2022-01-27 17:24:40|40209.5|40169.5|40209.5|40169.5|40214.5|40174.5|40209.5|40169.5|2
1643304290000|2022-01-27 17:24:50|40204.5|40164.5|40199.5|40159.5|40204.5|40164.5|40199.5|40159.5|1
1643304300000|2022-01-27 17:25:00|40197.1|40157.1|40224.5|40184.5|40224.5|40184.5|40197.1|40157.1|8
1643304310000|2022-01-27 17:25:10|40219.5|40179.5|40182.3|40142.3|40219.5|40179.5|40174.7|40134.7|37
1643304320000|2022-01-27 17:25:20|40184.7|40144.7|40197.1|40157.1|40197.1|40157.1|40182.3|40142.3|6
1643304330000|2022-01-27 17:25:30|40197.3|40157.3|40194.7|40154.7|40204.7|40164.7|40194.7|40154.7|16
1643304340000|2022-01-27 17:25:40|40197.1|40157.1|40197.1|40157.1|40199.7|40159.7|40184.7|40144.7|8
1643304350000|2022-01-27 17:25:50|40194.7|40154.7|40197.1|40157.1|40197.1|40157.1|40194.7|40154.7|2
1643304360000|2022-01-27 17:26:00|40194.7|40154.7|40207.1|40167.1|40207.1|40167.1|40194.7|40154.7|21
1643304370000|2022-01-27 17:26:10|40209.5|40169.5|40217.1|40177.1|40217.1|40177.1|40209.5|40169.5|12
1643304380000|2022-01-27 17:26:20|40214.7|40174.7|40224.7|40184.7|40227.3|40187.3|40207.1|40167.1|5
1643304390000|2022-01-27 17:26:30|40222.3|40182.3|40222.3|40182.3|40224.7|40184.7|40219.7|40179.7|3
1643304400000|2022-01-27 17:26:40|40224.7|40184.7|40227.1|40187.1|40227.1|40187.1|40224.7|40184.7|7
1643304410000|2022-01-27 17:26:50|40229.7|40189.7|40227.1|40187.1|40244.7|40204.7|40227.1|40187.1|7
1643304420000|2022-01-27 17:27:00|40264.7|40224.7|40257.1|40217.1|40269.7|40229.7|40254.7|40214.7|38
1643304430000|2022-01-27 17:27:10|40237.1|40197.1|40237.1|40197.1|40239.5|40199.5|40237.1|40197.1|1
1643304440000|2022-01-27 17:27:20|40239.5|40199.5|40239.5|40199.5|40239.5|40199.5|40234.5|40194.5|4
1643304450000|2022-01-27 17:27:30|40237.1|40197.1|40237.1|40197.1|40242.1|40202.1|40237.1|40197.1|1
1643304470000|2022-01-27 17:27:50|40229.5|40189.5|40247.1|40207.1|40247.1|40207.1|40229.5|40189.5|3
1643304480000|2022-01-27 17:28:00|40257.1|40217.1|40247.1|40207.1|40257.1|40217.1|40247.1|40207.1|11
1643304490000|2022-01-27 17:28:10|40249.5|40209.5|40259.5|40219.5|40259.5|40219.5|40249.5|40209.5|4
1643304500000|2022-01-27 17:28:20|40267.1|40227.1|40279.5|40239.5|40279.5|40239.5|40259.5|40219.5|7
1643304510000|2022-01-27 17:28:30|40289.5|40249.5|40277.1|40237.1|40289.5|40249.5|40277.1|40237.1|29
1643304520000|2022-01-27 17:28:40|||||||||1
1643304530000|2022-01-27 17:28:50|40274.7|40234.7|40274.5|40234.5|40274.7|40234.7|40269.5|40229.5|13
1643304550000|2022-01-27 17:29:10|40269.5|40229.5|40274.5|40234.5|40274.5|40234.5|40269.5|40229.5|4
1643304560000|2022-01-27 17:29:20|40269.5|40229.5|40247.1|40207.1|40274.5|40234.5|40239.5|40199.5|7
1643304570000|2022-01-27 17:29:30|40249.5|40209.5|40257.1|40217.1|40259.5|40219.5|40247.1|40207.1|5
1643304580000|2022-01-27 17:29:40|40259.5|40219.5|40264.5|40224.5|40269.5|40229.5|40259.5|40219.5|5
1643304590000|2022-01-27 17:29:50|40266.9|40226.9|40259.5|40219.5|40266.9|40226.9|40254.5|40214.5|9
1643304600000|2022-01-27 17:30:00|40264.5|40224.5|40259.5|40219.5|40269.5|40229.5|40259.5|40219.5|5
1643304610000|2022-01-27 17:30:10|40261.9|40221.9|40251.9|40211.9|40261.9|40221.9|40249.5|40209.5|12
1643304620000|2022-01-27 17:30:20|40249.5|40209.5|40241.9|40201.9|40249.5|40209.5|40241.9|40201.9|2
1643304630000|2022-01-27 17:30:30|40239.5|40199.5|40254.5|40214.5|40269.5|40229.5|40239.5|40199.5|23
1643304650000|2022-01-27 17:30:50|40257.1|40217.1|40254.5|40214.5|40257.1|40217.1|40254.5|40214.5|0
1643304660000|2022-01-27 17:31:00|40257.1|40217.1|40234.5|40194.5|40259.5|40219.5|40224.5|40184.5|19
1643304670000|2022-01-27 17:31:10|40232.1|40192.1|40231.9|40191.9|40232.1|40192.1|40224.5|40184.5|6
1643304680000|2022-01-27 17:31:20|40229.5|40189.5|40209.5|40169.5|40231.9|40191.9|40209.5|40169.5|6
1643304690000|2022-01-27 17:31:30|40214.5|40174.5|40209.5|40169.5|40219.5|40179.5|40207.1|40167.1|4
1643304700000|2022-01-27 17:31:40|40207.1|40167.1|40192.1|40152.1|40207.1|40167.1|40192.1|40152.1|7
1643304710000|2022-01-27 17:31:50|40199.5|40159.5|40197.1|40157.1|40199.5|40159.5|40197.1|40157.1|4
1643304720000|2022-01-27 17:32:00|40194.7|40154.7|40197.1|40157.1|40197.1|40157.1|40187.1|40147.1|5
1643304730000|2022-01-27 17:32:10|40194.7|40154.7|40182.3|40142.3|40197.1|40157.1|40182.3|40142.3|7
1643304740000|2022-01-27 17:32:20|40184.7|40144.7|40202.3|40162.3|40204.7|40164.7|40182.3|40142.3|35
1643304750000|2022-01-27 17:32:30|40199.7|40159.7|40204.7|40164.7|40204.7|40164.7|40199.7|40159.7|5
1643304760000|2022-01-27 17:32:40|40207.1|40167.1|40234.7|40194.7|40234.7|40194.7|40207.1|40167.1|7
1643304770000|2022-01-27 17:32:50|40237.1|40197.1|40234.7|40194.7|40237.1|40197.1|40234.7|40194.7|5
1643304780000|2022-01-27 17:33:00|40227.1|40187.1|40237.1|40197.1|40237.1|40197.1|40227.1|40187.1|3
1643304790000|2022-01-27 17:33:10|40234.7|40194.7|40239.7|40199.7|40239.7|40199.7|40234.7|40194.7|1
1643304800000|2022-01-27 17:33:20|40244.7|40204.7|40232.1|40192.1|40244.7|40204.7|40224.7|40184.7|15
1643304810000|2022-01-27 17:33:30|40234.7|40194.7|40224.7|40184.7|40234.7|40194.7|40224.7|40184.7|1
1643304820000|2022-01-27 17:33:40|40239.7|40199.7|40234.7|40194.7|40239.7|40199.7|40234.7|40194.7|5
1643304830000|2022-01-27 17:33:50|40239.7|40199.7|40239.7|40199.7|40242.3|40202.3|40234.7|40194.7|3
1643304840000|2022-01-27 17:34:00|40242.1|40202.1|40234.7|40194.7|40244.7|40204.7|40234.7|40194.7|2
1643304860000|2022-01-27 17:34:20|40244.7|40204.7|40239.7|40199.7|40244.7|40204.7|40239.7|40199.7|4
1643304870000|2022-01-27 17:34:30|40242.1|40202.1|40242.3|40202.3|40244.7|40204.7|40239.7|40199.7|3
1643304890000|2022-01-27 17:34:50|40234.7|40194.7|40234.7|40194.7|40234.7|40194.7|40234.7|40194.7|0
1643304900000|2022-01-27 17:35:00|40227.3|40187.3|40232.3|40192.3|40234.7|40194.7|40224.7|40184.7|9
1643304910000|2022-01-27 17:35:10|40227.3|40187.3|40219.7|40179.7|40232.3|40192.3|40212.3|40172.3|7
1643304920000|2022-01-27 17:35:20|40217.3|40177.3|40212.3|40172.3|40217.3|40177.3|40212.3|40172.3|4
1643304930000|2022-01-27 17:35:30|40204.7|40164.7|40214.7|40174.7|40214.7|40174.7|40204.7|40164.7|2
1643304940000|2022-01-27 17:35:40|40212.3|40172.3|40189.7|40149.7|40212.3|40172.3|40189.7|40149.7|4
1643304950000|2022-01-27 17:35:50|40187.1|40147.1|40204.7|40164.7|40204.7|40164.7|40177.3|40137.3|23
1643304960000|2022-01-27 17:36:00|40202.3|40162.3|40234.7|40194.7|40234.7|40194.7|40202.3|40162.3|9
1643304970000|2022-01-27 17:36:10|40239.7|40199.7|40229.7|40189.7|40239.7|40199.7|40229.7|40189.7|1
1643304980000|2022-01-27 17:36:20|40234.7|40194.7|40234.7|40194.7|40234.7|40194.7|40234.7|40194.7|4
1643304990000|2022-01-27 17:36:30|||||||||5
1643305000000|2022-01-27 17:36:40|40239.7|40199.7|40239.7|40199.7|40242.3|40202.3|40239.7|40199.7|2
1643305020000|2022-01-27 17:37:00|||||||||1
1643305030000|2022-01-27 17:37:10|40244.7|40204.7|40264.7|40224.7|40264.7|40224.7|40244.7|40204.7|2
1643305040000|2022-01-27 17:37:20|40269.7|40229.7|40269.7|40229.7|40269.7|40229.7|40269.7|40229.7|0
1643305050000|2022-01-27 17:37:30|40277.3|40237.3|40257.1|40217.1|40277.3|40237.3|40254.7|40214.7|8
1643305060000|2022-01-27 17:37:40|40254.7|40214.7|40254.7|40214.7|40257.1|40217.1|40254.7|40214.7|1
1643305070000|2022-01-27 17:37:50|40252.3|40212.3|40237.1|40197.1|40252.3|40212.3|40234.7|40194.7|4
1643305080000|2022-01-27 17:38:00|40239.5|40199.5|40242.1|40202.1|40242.1|40202.1|40237.1|40197.1|1
1643305090000|2022-01-27 17:38:10|40244.7|40204.7|40244.7|40204.7|40244.7|40204.7|40244.7|40204.7|1
1643305100000|2022-01-27 17:38:20|40247.1|40207.1|40249.7|40209.7|40249.7|40209.7|40247.1|40207.1|2
1643305110000|2022-01-27 17:38:30|40252.1|40212.1|40254.7|40214.7|40254.7|40214.7|40252.1|40212.1|0
1643305120000|2022-01-27 17:38:40|40257.1|40217.1|40254.7|40214.7|40277.1|40237.1|40254.7|40214.7|27
1643305130000|2022-01-27 17:38:50|40257.1|40217.1|40254.7|40214.7|40264.7|40224.7|40254.7|40214.7|4
1643305140000|2022-01-27 17:39:00|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|40254.7|40214.7|1
1643305150000|2022-01-27 17:39:10|40259.5|40219.5|40257.1|40217.1|40259.7|40219.7|40257.1|40217.1|1
1643305160000|2022-01-27 17:39:20|40267.1|40227.1|40269.7|40229.7|40282.1|40242.1|40267.1|40227.1|8
1643305170000|2022-01-27 17:39:30|40274.7|40234.7|40277.1|40237.1|40277.1|40237.1|40274.7|40234.7|5
1643305180000|2022-01-27 17:39:40|40279.7|40239.7|40294.5|40254.5|40311.9|40271.9|40274.7|40234.7|30
1643305200000|2022-01-27 17:40:00|40289.5|40249.5|40257.1|40217.1|40289.5|40249.5|40254.7|40214.7|11
1643305210000|2022-01-27 17:40:10|40259.5|40219.5|40267.1|40227.1|40267.1|40227.1|40259.5|40219.5|5
1643305220000|2022-01-27 17:40:20|40269.5|40229.5|40277.1|40237.1|40277.1|40237.1|40269.5|40229.5|0
1643305230000|2022-01-27 17:40:30|40279.5|40239.5|40279.5|40239.5|40279.5|40239.5|40279.5|40239.5|0
1643305240000|2022-01-27 17:40:40|40287.1|40247.1|40289.5|40249.5|40289.5|40249.5|40287.1|40247.1|1
1643305250000|2022-01-27 17:40:50|40294.5|40254.5|40294.5|40254.5|40297.1|40257.1|40289.5|40249.5|1
1643305260000|2022-01-27 17:41:00|||||||||1
1643305270000|2022-01-27 17:41:10|40297.1|40257.1|40314.5|40274.5|40314.5|40274.5|40297.1|40257.1|1
1643305280000|2022-01-27 17:41:20|40311.9|40271.9|40309.5|40269.5|40319.5|40279.5|40309.5|40269.5|2
1643305290000|2022-01-27 17:41:30|40316.9|40276.9|40314.5|40274.5|40329.5|40289.5|40314.5|40274.5|11
1643305300000|2022-01-27 17:41:40|40316.9|40276.9|40309.5|40269.5|40319.5|40279.5|40309.5|40269.5|6
1643305310000|2022-01-27 17:41:50|40291.9|40251.9|40287.1|40247.1|40304.5|40264.5|40287.1|40247.1|14
1643305320000|2022-01-27 17:42:00|40284.5|40244.5|40289.5|40249.5|40289.5|40249.5|40282.1|40242.1|1
1643305330000|2022-01-27 17:42:10|40287.1|40247.1|40287.1|40247.1|40289.5|40249.5|40282.1|40242.1|8
1643305340000|2022-01-27 17:42:20|40284.5|40244.5|40284.5|40244.5|40284.5|40244.5|40279.5|40239.5|2
1643305350000|2022-01-27 17:42:30|40279.5|40239.5|40274.5|40234.5|40279.5|40239.5|40274.5|40234.5|1
1643305370000|2022-01-27 17:42:50|40272.1|40232.1|40267.1|40227.1|40274.5|40234.5|40259.5|40219.5|4
1643305380000|2022-01-27 17:43:00|40269.5|40229.5|40287.1|40247.1|40289.5|40249.5|40269.5|40229.5|6
1643305390000|2022-01-27 17:43:10|40289.5|40249.5|40296.9|40256.9|40296.9|40256.9|40289.5|40249.5|1
1643305400000|2022-01-27 17:43:20|40299.5|40259.5|40292.1|40252.1|40299.5|40259.5|40292.1|40252.1|2
1643305410000|2022-01-27 17:43:30|40289.5|40249.5|40272.1|40232.1|40289.5|40249.5|40272.1|40232.1|2
1643305420000|2022-01-27 17:43:40|40269.5|40229.5|40267.1|40227.1|40269.5|40229.5|40267.1|40227.1|1
1643305430000|2022-01-27 17:43:50|40269.5|40229.5|40277.1|40237.1|40279.5|40239.5|40269.5|40229.5|2
1643305450000|2022-01-27 17:44:10|40279.5|40239.5|40277.1|40237.1|40279.5|40239.5|40277.1|40237.1|2
1643305460000|2022-01-27 17:44:20|40279.5|40239.5|40274.5|40234.5|40279.5|40239.5|40274.5|40234.5|1
1643305470000|2022-01-27 17:44:30|40269.5|40229.5|40289.5|40249.5|40292.1|40252.1|40267.1|40227.1|15
1643305480000|2022-01-27 17:44:40|40299.5|40259.5|40327.1|40287.1|40329.7|40289.7|40299.5|40259.5|60
1643305490000|2022-01-27 17:44:50|40329.5|40289.5|40347.1|40307.1|40354.7|40314.7|40329.5|40289.5|22
1643305500000|2022-01-27 17:45:00|40349.5|40309.5|40354.7|40314.7|40359.7|40319.7|40344.7|40304.7|26
1643305510000|2022-01-27 17:45:10|40357.1|40317.1|40352.1|40312.1|40357.3|40317.3|40344.7|40304.7|21
1643305520000|2022-01-27 17:45:20|40344.7|40304.7|40339.7|40299.7|40349.7|40309.7|40332.3|40292.3|18
1643305530000|2022-01-27 17:45:30|40347.1|40307.1|40357.1|40317.1|40367.1|40327.1|40347.1|40307.1|12
1643305540000|2022-01-27 17:45:40|40364.7|40324.7|40367.1|40327.1|40367.1|40327.1|40362.1|40322.1|3
1643305550000|2022-01-27 17:45:50|40372.3|40332.3|40362.1|40322.1|40372.3|40332.3|40362.1|40322.1|10
1643305560000|2022-01-27 17:46:00|40349.5|40309.5|40359.7|40319.7|40364.5|40324.5|40349.5|40309.5|12
1643305570000|2022-01-27 17:46:10|40364.5|40324.5|40364.7|40324.7|40367.1|40327.1|40364.5|40324.5|4
1643305580000|2022-01-27 17:46:20|40367.1|40327.1|40367.1|40327.1|40369.5|40329.5|40367.1|40327.1|9
1643305590000|2022-01-27 17:46:30|40364.5|40324.5|40369.5|40329.5|40369.5|40329.5|40364.5|40324.5|2
1643305600000|2022-01-27 17:46:40|40374.5|40334.5|40374.5|40334.5|40377.1|40337.1|40374.5|40334.5|3
1643305610000|2022-01-27 17:46:50|40377.1|40337.1|40374.5|40334.5|40379.5|40339.5|40374.5|40334.5|5
1643305620000|2022-01-27 17:47:00|40376.9|40336.9|40374.5|40334.5|40379.5|40339.5|40374.5|40334.5|28
1643305630000|2022-01-27 17:47:10|40369.5|40329.5|40367.1|40327.1|40374.5|40334.5|40364.5|40324.5|16
1643305640000|2022-01-27 17:47:20|40364.5|40324.5|40364.5|40324.5|40364.5|40324.5|40364.5|40324.5|0
1643305650000|2022-01-27 17:47:30|40359.5|40319.5|40347.1|40307.1|40359.5|40319.5|40347.1|40307.1|2
1643305660000|2022-01-27 17:47:40|40354.9|40314.9|40364.7|40324.7|40364.7|40324.7|40349.7|40309.7|7
1643305670000|2022-01-27 17:47:50|40359.7|40319.7|40359.7|40319.7|40359.7|40319.7|40359.7|40319.7|2
1643305680000|2022-01-27 17:48:00|40364.7|40324.7|40359.7|40319.7|40369.7|40329.7|40359.7|40319.7|3
1643305700000|2022-01-27 17:48:20|40372.3|40332.3|40369.7|40329.7|40372.3|40332.3|40369.7|40329.7|1
1643305710000|2022-01-27 17:48:30|40372.3|40332.3|40369.7|40329.7|40372.3|40332.3|40369.7|40329.7|0
1643305720000|2022-01-27 17:48:40|||||||||3
1643305730000|2022-01-27 17:48:50|40374.7|40334.7|40384.7|40344.7|40384.7|40344.7|40369.7|40329.7|2
1643305740000|2022-01-27 17:49:00|40374.7|40334.7|40377.1|40337.1|40384.7|40344.7|40374.7|40334.7|12
1643305750000|2022-01-27 17:49:10|40364.7|40324.7|40364.7|40324.7|40369.7|40329.7|40364.7|40324.7|6
1643305760000|2022-01-27 17:49:20|40367.1|40327.1|40359.7|40319.7|40367.3|40327.3|40359.7|40319.7|4
1643305770000|2022-01-27 17:49:30|40362.1|40322.1|40379.7|40339.7|40379.7|40339.7|40362.1|40322.1|3
1643305780000|2022-01-27 17:49:40|40374.7|40334.7|40369.7|40329.7|40374.7|40334.7|40369.7|40329.7|1
1643305790000|2022-01-27 17:49:50|40379.7|40339.7|40374.7|40334.7|40379.7|40339.7|40374.7|40334.7|7
1643305800000|2022-01-27 17:50:00|40377.1|40337.1|40374.7|40334.7|40379.7|40339.7|40372.3|40332.3|14
1643305810000|2022-01-27 17:50:10|40372.3|40332.3|40387.3|40347.3|40387.3|40347.3|40372.3|40332.3|4
1643305820000|2022-01-27 17:50:20|40397.1|40357.1|40394.7|40354.7|40402.1|40362.1|40394.7|40354.7|12
1643305830000|2022-01-27 17:50:30|40392.3|40352.3|40392.3|40352.3|40392.3|40352.3|40392.3|40352.3|13
1643305840000|2022-01-27 17:50:40|40394.7|40354.7|40394.7|40354.7|40397.3|40357.3|40394.7|40354.7|10
1643305850000|2022-01-27 17:50:50|40397.1|40357.1|40417.3|40377.3|40434.7|40394.7|40397.1|40357.1|82
1643305860000|2022-01-27 17:51:00|40422.3|40382.3|40424.7|40384.7|40424.7|40384.7|40422.3|40382.3|2
1643305870000|2022-01-27 17:51:10|40422.3|40382.3|40412.3|40372.3|40422.3|40382.3|40407.3|40367.3|8
1643305880000|2022-01-27 17:51:20|40409.9|40369.9|40402.3|40362.3|40409.9|40369.9|40402.3|40362.3|5
1643305890000|2022-01-27 17:51:30|40404.7|40364.7|40404.7|40364.7|40414.9|40374.9|40402.3|40362.3|4
1643305900000|2022-01-27 17:51:40|40412.3|40372.3|40407.1|40367.1|40412.3|40372.3|40407.1|40367.1|3
1643305910000|2022-01-27 17:51:50|40412.3|40372.3|40412.3|40372.3|40412.3|40372.3|40409.7|40369.7|4
1643305920000|2022-01-27 17:52:00|40409.7|40369.7|40394.7|40354.7|40409.7|40369.7|40394.7|40354.7|3
1643305930000|2022-01-27 17:52:10|40392.3|40352.3|40404.7|40364.7|40404.7|40364.7|40392.3|40352.3|2
1643305940000|2022-01-27 17:52:20|40407.1|40367.1|40404.7|40364.7|40409.7|40369.7|40404.7|40364.7|0
1643305950000|2022-01-27 17:52:30|40407.1|40367.1|40399.7|40359.7|40412.3|40372.3|40399.7|40359.7|10
1643305960000|2022-01-27 17:52:40|40394.7|40354.7|40394.7|40354.7|40397.1|40357.1|40394.7|40354.7|0
1643305970000|2022-01-27 17:52:50|40404.7|40364.7|40399.7|40359.7|40404.7|40364.7|40399.7|40359.7|2
1643305980000|2022-01-27 17:53:00|40394.7|40354.7|40394.7|40354.7|40399.4|40359.4|40394.7|40354.7|1
1643305990000|2022-01-27 17:53:10|40382.3|40342.3|40379.7|40339.7|40384.7|40344.7|40379.7|40339.7|7
1643306000000|2022-01-27 17:53:20|40374.7|40334.7|40369.7|40329.7|40374.7|40334.7|40369.7|40329.7|1
1643306010000|2022-01-27 17:53:30|40379.7|40339.7|40379.7|40339.7|40379.7|40339.7|40379.7|40339.7|5
1643306020000|2022-01-27 17:53:40|40377.3|40337.3|40369.7|40329.7|40377.3|40337.3|40369.7|40329.7|10
1643306030000|2022-01-27 17:53:50|40374.4|40334.4|40377|40337|40377|40337|40374.4|40334.4|9
1643306040000|2022-01-27 17:54:00|40379.7|40339.7|40379.7|40339.7|40382.3|40342.3|40379.7|40339.7|0
1643306050000|2022-01-27 17:54:10|40372.3|40332.3|40394.7|40354.7|40394.7|40354.7|40372.3|40332.3|46
1643306060000|2022-01-27 17:54:20|40389.7|40349.7|40399.7|40359.7|40404.7|40364.7|40389.7|40349.7|8
1643306070000|2022-01-27 17:54:30|40404.7|40364.7|40404.7|40364.7|40409.7|40369.7|40399.7|40359.7|0
1643306080000|2022-01-27 17:54:40|40402.3|40362.3|40414.7|40374.7|40414.7|40374.7|40402.3|40362.3|4
1643306090000|2022-01-27 17:54:50|40417.3|40377.3|40424.7|40384.7|40424.7|40384.7|40414.7|40374.7|9
1643306100000|2022-01-27 17:55:00|40419.9|40379.9|40414.7|40374.7|40419.9|40379.9|40414.7|40374.7|5
1643306110000|2022-01-27 17:55:10|||||||||5
1643306140000|2022-01-27 17:55:40|40417|40377|40434.7|40394.7|40434.7|40394.7|40417|40377|12
1643306150000|2022-01-27 17:55:50|40444.7|40404.7|40454.7|40414.7|40454.7|40414.7|40444.7|40404.7|15
1643306160000|2022-01-27 17:56:00|40449.7|40409.7|40454.7|40414.7|40454.7|40414.7|40449.7|40409.7|9
1643306170000|2022-01-27 17:56:10|40444.9|40404.9|40469.7|40429.7|40474.7|40434.7|40434.7|40394.7|40
1643306180000|2022-01-27 17:56:20|40479.7|40439.7|40474.7|40434.7|40479.7|40439.7|40472.3|40432.3|5
1643306190000|2022-01-27 17:56:30|40484.7|40444.7|40474.7|40434.7|40484.7|40444.7|40467.3|40427.3|14
1643306200000|2022-01-27 17:56:40|40479.7|40439.7|40489.6|40449.6|40489.7|40449.7|40479.7|40439.7|6
1643306210000|2022-01-27 17:56:50|40494.6|40454.6|40509.4|40469.4|40514.6|40474.6|40489.6|40449.6|26
1643306220000|2022-01-27 17:57:00|40512|40472|40532|40492|40532|40492|40512|40472|13
1643306230000|2022-01-27 17:57:10|40537|40497|40537|40497|40542|40502|40532|40492|12
1643306240000|2022-01-27 17:57:20|40534.6|40494.6|40539.4|40499.4|40542|40502|40529.4|40489.4|8
1643306250000|2022-01-27 17:57:30|40537|40497|40534.4|40494.4|40537|40497|40534.4|40494.4|4
1643306260000|2022-01-27 17:57:40|||||||||1
1643306270000|2022-01-27 17:57:50|40537|40497|40544.4|40504.4|40549.4|40509.4|40537|40497|2
1643306280000|2022-01-27 17:58:00|40534.4|40494.4|40544.4|40504.4|40544.4|40504.4|40534.4|40494.4|13
1643306290000|2022-01-27 17:58:10|40542|40502|40527|40487|40542|40502|40519.4|40479.4|10
1643306300000|2022-01-27 17:58:20|40524.6|40484.6|40519.4|40479.4|40524.6|40484.6|40514.4|40474.4|16
1643306310000|2022-01-27 17:58:30|40517|40477|40517|40477|40527|40487|40517|40477|9
1643306320000|2022-01-27 17:58:40|40499.4|40459.4|40502|40462|40502|40462|40499.4|40459.4|12
1643306330000|2022-01-27 17:58:50|40497|40457|40492|40452|40497|40457|40492|40452|8
1643306340000|2022-01-27 17:59:00|40499.4|40459.4|40487|40447|40499.4|40459.4|40487|40447|12
1643306350000|2022-01-27 17:59:10|40484.6|40444.6|40487|40447|40487|40447|40482|40442|1
1643306360000|2022-01-27 17:59:20|40482|40442|40487|40447|40487|40447|40482|40442|1
1643306370000|2022-01-27 17:59:30|40484.4|40444.4|40474.4|40434.4|40484.4|40444.4|40474.4|40434.4|1
1643306380000|2022-01-27 17:59:40|40477|40437|40477|40437|40487|40447|40477|40437|12
1643306390000|2022-01-27 17:59:50|40472|40432|40467|40427|40477|40437|40462|40422|8
1643306400000|2022-01-27 18:00:00|40477|40437|40507|40467|40509.4|40469.4|40477|40437|36
1643306410000|2022-01-27 18:00:10|40506.8|40466.8|40487|40447|40509.4|40469.4|40487|40447|14
1643306420000|2022-01-27 18:00:20|40489.4|40449.4|40494.4|40454.4|40499.4|40459.4|40489.4|40449.4|3
1643306430000|2022-01-27 18:00:30|40492|40452|40494.4|40454.4|40494.4|40454.4|40489.4|40449.4|0
1643306440000|2022-01-27 18:00:40|40506.8|40466.8|40521.8|40481.8|40529.4|40489.4|40506.8|40466.8|5
1643306450000|2022-01-27 18:00:50|40536.8|40496.8|40536.8|40496.8|40536.8|40496.8|40536.8|40496.8|1
1643306460000|2022-01-27 18:01:00|40534.4|40494.4|40531.8|40491.8|40534.4|40494.4|40511.8|40471.8|22
1643306480000|2022-01-27 18:01:20|40541.8|40501.8|40534.4|40494.4|40544.4|40504.4|40534.4|40494.4|4
1643306490000|2022-01-27 18:01:30|40536.8|40496.8|40524.4|40484.4|40539.4|40499.4|40524.4|40484.4|5
1643306500000|2022-01-27 18:01:40|40514.4|40474.4|40524.4|40484.4|40524.4|40484.4|40514.4|40474.4|2
1643306520000|2022-01-27 18:02:00|40534.4|40494.4|40539.4|40499.4|40544.4|40504.4|40524.4|40484.4|11
1643306530000|2022-01-27 18:02:10|40534.4|40494.4|40547|40507|40549.4|40509.4|40534.4|40494.4|5
1643306540000|2022-01-27 18:02:20|40544.6|40504.6|40529.4|40489.4|40544.6|40504.6|40529.4|40489.4|3
1643306550000|2022-01-27 18:02:30|40524.4|40484.4|40524.4|40484.4|40524.4|40484.4|40519.4|40479.4|3
1643306560000|2022-01-27 18:02:40|||||||||5
1643306570000|2022-01-27 18:02:50|40529.4|40489.4|40509.4|40469.4|40529.4|40489.4|40509.4|40469.4|2
1643306580000|2022-01-27 18:03:00|40512|40472|40519.4|40479.4|40519.4|40479.4|40512|40472|2
1643306590000|2022-01-27 18:03:10|40512|40472|40512|40472|40512|40472|40512|40472|1
1643306600000|2022-01-27 18:03:20|40517|40477|40517|40477|40517|40477|40517|40477|1
1643306610000|2022-01-27 18:03:30|40514.6|40474.6|40544.4|40504.4|40549.4|40509.4|40512|40472|34
1643306620000|2022-01-27 18:03:40|40549.6|40509.6|40544.4|40504.4|40549.6|40509.6|40539.4|40499.4|3
1643306630000|2022-01-27 18:03:50|40546.8|40506.8|40559.4|40519.4|40559.4|40519.4|40544.4|40504.4|5
1643306640000|2022-01-27 18:04:00|40554.4|40514.4|40561.8|40521.8|40564.4|40524.4|40554.4|40514.4|17
1643306650000|2022-01-27 18:04:10|40559.4|40519.4|40534.4|40494.4|40564.4|40524.4|40529.2|40489.2|41
1643306660000|2022-01-27 18:04:20|40522|40482|40509.4|40469.4|40522|40482|40509.4|40469.4|17
1643306670000|2022-01-27 18:04:30|40512|40472|40509.4|40469.4|40512|40472|40509.4|40469.4|2
1643306680000|2022-01-27 18:04:40|40517|40477|40517|40477|40517|40477|40517|40477|2
1643306690000|2022-01-27 18:04:50|40519.4|40479.4|40531.8|40491.8|40539.4|40499.4|40519.4|40479.4|14
1643306700000|2022-01-27 18:05:00|40534.4|40494.4|40539.4|40499.4|40539.4|40499.4|40534.4|40494.4|3
1643306710000|2022-01-27 18:05:10|||||||||1
1643306720000|2022-01-27 18:05:20|40529.4|40489.4|40539.4|40499.4|40539.4|40499.4|40529.4|40489.4|3
1643306740000|2022-01-27 18:05:40|40536.8|40496.8|40536.8|40496.8|40536.8|40496.8|40536.8|40496.8|0
1643306750000|2022-01-27 18:05:50|40539.2|40499.2|40546.8|40506.8|40554.2|40514.2|40539.2|40499.2|7
1643306760000|2022-01-27 18:06:00|40539.4|40499.4|40539.4|40499.4|40539.4|40499.4|40539.4|40499.4|3
1643306770000|2022-01-27 18:06:10|40531.8|40491.8|40539.2|40499.2|40544.2|40504.2|40524.4|40484.4|72
1643306780000|2022-01-27 18:06:20|40544.2|40504.2|40539.2|40499.2|40544.2|40504.2|40539.2|40499.2|2
1643306790000|2022-01-27 18:06:30|40541.8|40501.8|40541.8|40501.8|40544.2|40504.2|40541.8|40501.8|2
1643306800000|2022-01-27 18:06:40|40534.2|40494.2|40544.2|40504.2|40544.2|40504.2|40534.2|40494.2|5
1643306810000|2022-01-27 18:06:50|40539.2|40499.2|40554.2|40514.2|40554.2|40514.2|40534.2|40494.2|1
1643306820000|2022-01-27 18:07:00|40551.8|40511.8|40549.2|40509.2|40551.8|40511.8|40549.2|40509.2|2
1643306830000|2022-01-27 18:07:10|||||||||7
1643306840000|2022-01-27 18:07:20|40511.8|40471.8|40504.4|40464.4|40521.8|40481.8|40492|40452|64
1643306850000|2022-01-27 18:07:30|40502|40462|40491.8|40451.8|40502|40462|40491.8|40451.8|18
1643306860000|2022-01-27 18:07:40|40479.4|40439.4|40481.8|40441.8|40481.8|40441.8|40474.4|40434.4|4
1643306870000|2022-01-27 18:07:50|40486.8|40446.8|40491.8|40451.8|40491.8|40451.8|40486.8|40446.8|0
1643306880000|2022-01-27 18:08:00|40489.4|40449.4|40486.8|40446.8|40489.4|40449.4|40479.4|40439.4|7
1643306890000|2022-01-27 18:08:10|40484.4|40444.4|40491.8|40451.8|40491.8|40451.8|40481.8|40441.8|0
1643306900000|2022-01-27 18:08:20|40496.8|40456.8|40484.4|40444.4|40496.8|40456.8|40484.4|40444.4|4
1643306910000|2022-01-27 18:08:30|40482|40442|40484.4|40444.4|40484.4|40444.4|40482|40442|1
1643306930000|2022-01-27 18:08:50|40481.8|40441.8|40489.4|40449.4|40489.4|40449.4|40479.4|40439.4|3
1643306940000|2022-01-27 18:09:00|40496.8|40456.8|40489.4|40449.4|40496.8|40456.8|40489.4|40449.4|34
1643306950000|2022-01-27 18:09:10|40499.4|40459.4|40511.8|40471.8|40511.8|40471.8|40496.8|40456.8|4
1643306960000|2022-01-27 18:09:20|40509.4|40469.4|40511.8|40471.8|40516.8|40476.8|40506.8|40466.8|2
1643306970000|2022-01-27 18:09:30|40509.4|40469.4|40491.8|40451.8|40511.8|40471.8|40489.4|40449.4|15
1643306980000|2022-01-27 18:09:40|40494.4|40454.4|40471.8|40431.8|40497|40457|40466.8|40426.8|3
1643306990000|2022-01-27 18:09:50|40474.4|40434.4|40464.4|40424.4|40474.4|40434.4|40464.4|40424.4|13
1643307000000|2022-01-27 18:10:00|40462|40422|40459.4|40419.4|40469.4|40429.4|40459.4|40419.4|4
1643307020000|2022-01-27 18:10:20|40446.8|40406.8|40444.4|40404.4|40446.8|40406.8|40444.4|40404.4|5
1643307030000|2022-01-27 18:10:30|40439.4|40399.4|40449.4|40409.4|40451.8|40411.8|40439.4|40399.4|3
1643307040000|2022-01-27 18:10:40|40444.4|40404.4|40444.4|40404.4|40447|40407|40444.4|40404.4|2
1643307050000|2022-01-27 18:10:50|40441.8|40401.8|40439.4|40399.4|40441.8|40401.8|40439.4|40399.4|7
1643307060000|2022-01-27 18:11:00|40444.4|40404.4|40439.4|40399.4|40447|40407|40439.4|40399.4|1
1643307070000|2022-01-27 18:11:10|40419.4|40379.4|40414.4|40374.4|40419.4|40379.4|40414.4|40374.4|12
1643307080000|2022-01-27 18:11:20|40412|40372|40379.4|40339.4|40412|40372|40379.4|40339.4|67
1643307090000|2022-01-27 18:11:30|40374.4|40334.4|40374.4|40334.4|40374.4|40334.4|40369.4|40329.4|9
1643307100000|2022-01-27 18:11:40|40369.4|40329.4|40367|40327|40369.4|40329.4|40362|40322|6
1643307110000|2022-01-27 18:11:50|40364.6|40324.6|40357|40317|40364.6|40324.6|40354.4|40314.4|1
1643307120000|2022-01-27 18:12:00|40354.4|40314.4|40364.2|40324.2|40367|40327|40354.4|40314.4|3
1643307130000|2022-01-27 18:12:10|40369.4|40329.4|40391.8|40351.8|40391.8|40351.8|40369.4|40329.4|8
1643307150000|2022-01-27 18:12:30|40401.8|40361.8|40401.8|40361.8|40411.8|40371.8|40401.8|40361.8|4
1643307180000|2022-01-27 18:13:00|||||||||2
1643307190000|2022-01-27 18:13:10|40411.8|40371.8|40391.8|40351.8|40411.8|40371.8|40391.8|40351.8|10
1643307200000|2022-01-27 18:13:20|40389.4|40349.4|40389.4|40349.4|40391.8|40351.8|40389.4|40349.4|1
1643307210000|2022-01-27 18:13:30|40391.8|40351.8|40371.8|40331.8|40391.8|40351.8|40371.8|40331.8|8
1643307220000|2022-01-27 18:13:40|40379.4|40339.4|40379.4|40339.4|40379.4|40339.4|40379.4|40339.4|0
1643307230000|2022-01-27 18:13:50|40376.8|40336.8|40376.8|40336.8|40376.8|40336.8|40376.8|40336.8|1
1643307240000|2022-01-27 18:14:00|40381.8|40341.8|40349.4|40309.4|40381.8|40341.8|40349.4|40309.4|36
1643307250000|2022-01-27 18:14:10|40344.2|40304.2|40349.4|40309.4|40349.4|40309.4|40341.8|40301.8|4
1643307260000|2022-01-27 18:14:20|40351.8|40311.8|40361.8|40321.8|40361.8|40321.8|40351.8|40311.8|1
1643307280000|2022-01-27 18:14:40|40359.4|40319.4|40361.8|40321.8|40361.8|40321.8|40359.4|40319.4|0
1643307290000|2022-01-27 18:14:50|40342|40302|40354.4|40314.4|40354.4|40314.4|40342|40302|16
1643307300000|2022-01-27 18:15:00|40351.8|40311.8|40354.4|40314.4|40354.4|40314.4|40351.8|40311.8|2
1643307310000|2022-01-27 18:15:10|40351.8|40311.8|40344.4|40304.4|40354.4|40314.4|40344.4|40304.4|5
1643307320000|2022-01-27 18:15:20|40339.4|40299.4|40339.4|40299.4|40341.8|40301.8|40339.4|40299.4|2
1643307330000|2022-01-27 18:15:30|40341.8|40301.8|40321.8|40281.8|40341.8|40301.8|40321.8|40281.8|14
1643307340000|2022-01-27 18:15:40|40329.4|40289.4|40327|40287|40329.4|40289.4|40327|40287|1
1643307350000|2022-01-27 18:15:50|40329.4|40289.4|40331.8|40291.8|40334.4|40294.4|40329.4|40289.4|3
1643307360000|2022-01-27 18:16:00|40329.4|40289.4|40329.4|40289.4|40329.4|40289.4|40329.4|40289.4|1
1643307370000|2022-01-27 18:16:10|40331.8|40291.8|40354.4|40314.4|40354.4|40314.4|40331.8|40291.8|6
1643307380000|2022-01-27 18:16:20|40351.8|40311.8|40354.4|40314.4|40361.8|40321.8|40351.8|40311.8|7
1643307390000|2022-01-27 18:16:30|40349.4|40309.4|40349.4|40309.4|40349.4|40309.4|40349.4|40309.4|0
1643307400000|2022-01-27 18:16:40|40344.4|40304.4|40344.4|40304.4|40347|40307|40344.4|40304.4|4
1643307410000|2022-01-27 18:16:50|40347|40307|40349.4|40309.4|40349.4|40309.4|40347|40307|0
1643307420000|2022-01-27 18:17:00|40359.4|40319.4|40359.4|40319.4|40364.4|40324.4|40359.4|40319.4|5
1643307430000|2022-01-27 18:17:10|40364.4|40324.4|40361.8|40321.8|40364.4|40324.4|40359.4|40319.4|1
1643307440000|2022-01-27 18:17:20|40364.4|40324.4|40359.4|40319.4|40364.4|40324.4|40359.4|40319.4|0
1643307460000|2022-01-27 18:17:40|40346.8|40306.8|40349.4|40309.4|40349.4|40309.4|40346.8|40306.8|4
1643307470000|2022-01-27 18:17:50|40359.4|40319.4|40331.8|40291.8|40359.4|40319.4|40331.8|40291.8|5
1643307480000|2022-01-27 18:18:00|40341.8|40301.8|40341.8|40301.8|40344.4|40304.4|40341.8|40301.8|1
1643307490000|2022-01-27 18:18:10|40344.4|40304.4|40341.8|40301.8|40344.4|40304.4|40341.8|40301.8|1
1643307500000|2022-01-27 18:18:20|40344.4|40304.4|40349.4|40309.4|40354.4|40314.4|40344.4|40304.4|3
1643307510000|2022-01-27 18:18:30|40351.8|40311.8|40351.8|40311.8|40359.4|40319.4|40349.4|40309.4|1
1643307520000|2022-01-27 18:18:40|40347|40307|40347|40307|40351.8|40311.8|40347|40307|2
1643307540000|2022-01-27 18:19:00|40349.4|40309.4|40357|40317|40357|40317|40347|40307|2
1643307550000|2022-01-27 18:19:10|40359.4|40319.4|40349.4|40309.4|40359.4|40319.4|40349.4|40309.4|3
1643307560000|2022-01-27 18:19:20|||||||||1
1643307580000|2022-01-27 18:19:40|40344.6|40304.6|40347|40307|40347|40307|40342|40302|45
1643307590000|2022-01-27 18:19:50|||||||||5
1643307600000|2022-01-27 18:20:00|40352|40312|40369.4|40329.4|40374.4|40334.4|40352|40312|6
1643307610000|2022-01-27 18:20:10|40374.4|40334.4|40367|40327|40374.4|40334.4|40367|40327|7
1643307620000|2022-01-27 18:20:20|40369.4|40329.4|40374.6|40334.6|40379.4|40339.4|40369.4|40329.4|4
1643307630000|2022-01-27 18:20:30|40372|40332|40364.6|40324.6|40372|40332|40364.6|40324.6|3
1643307650000|2022-01-27 18:20:50|40359.4|40319.4|40354.6|40314.6|40359.4|40319.4|40354.6|40314.6|1
1643307660000|2022-01-27 18:21:00|40352|40312|40314.6|40274.6|40352|40312|40314.6|40274.6|13
1643307670000|2022-01-27 18:21:10|40312|40272|40277|40237|40312|40272|40277|40237|10
1643307680000|2022-01-27 18:21:20|40282|40242|40297|40257|40297|40257|40282|40242|13
1643307690000|2022-01-27 18:21:30|40294.6|40254.6|40282|40242|40294.6|40254.6|40282|40242|4
1643307700000|2022-01-27 18:21:40|40289.6|40249.6|40294.6|40254.6|40294.6|40254.6|40284.6|40244.6|9
1643307710000|2022-01-27 18:21:50|40287|40247|40284.6|40244.6|40287|40247|40284.6|40244.6|3
1643307720000|2022-01-27 18:22:00|40287|40247|40294.6|40254.6|40294.6|40254.6|40287|40247|3
1643307730000|2022-01-27 18:22:10|40297|40257|40297|40257|40297|40257|40297|40257|1
1643307740000|2022-01-27 18:22:20|40299.4|40259.4|40302|40262|40302|40262|40292|40252|1
1643307750000|2022-01-27 18:22:30|40297|40257|40297|40257|40297|40257|40297|40257|3
1643307770000|2022-01-27 18:22:50|40294.6|40254.6|40297|40257|40297|40257|40294.6|40254.6|2
1643307780000|2022-01-27 18:23:00|40294.6|40254.6|40284.6|40244.6|40294.6|40254.6|40284.6|40244.6|7
1643307790000|2022-01-27 18:23:10|40287|40247|40282|40242|40287|40247|40282|40242|1
1643307800000|2022-01-27 18:23:20|||||||||1
1643307810000|2022-01-27 18:23:30|40279.6|40239.6|40269.4|40229.4|40279.6|40239.6|40262|40222|11
1643307820000|2022-01-27 18:23:40|40272|40232|40257|40217|40282|40242|40257|40217|16
1643307830000|2022-01-27 18:23:50|40264.8|40224.8|40282|40242|40282|40242|40264.8|40224.8|13
1643307840000|2022-01-27 18:24:00|40277|40237|40299.4|40259.4|40299.4|40259.4|40277|40237|8
1643307850000|2022-01-27 18:24:10|40291.8|40251.8|40289.4|40249.4|40299.4|40259.4|40284.4|40244.4|8
1643307860000|2022-01-27 18:24:20|40291.8|40251.8|40279.4|40239.4|40291.8|40251.8|40279.4|40239.4|7
1643307870000|2022-01-27 18:24:30|40281.8|40241.8|40281.8|40241.8|40281.8|40241.8|40279.4|40239.4|2
1643307880000|2022-01-27 18:24:40|40274.4|40234.4|40274.4|40234.4|40274.4|40234.4|40274.4|40234.4|7
1643307890000|2022-01-27 18:24:50|40277|40237|40277|40237|40279.4|40239.4|40277|40237|0
1643307900000|2022-01-27 18:25:00|40274.4|40234.4|40291.8|40251.8|40301.8|40261.8|40274.4|40234.4|6
1643307910000|2022-01-27 18:25:10|40289.4|40249.4|40291.8|40251.8|40291.8|40251.8|40289.4|40249.4|6
1643307920000|2022-01-27 18:25:20|40289.4|40249.4|40291.8|40251.8|40291.8|40251.8|40286.8|40246.8|0
1643307930000|2022-01-27 18:25:30|40296.8|40256.8|40296.8|40256.8|40296.8|40256.8|40291.8|40251.8|2
1643307940000|2022-01-27 18:25:40|40301.8|40261.8|40301.8|40261.8|40301.8|40261.8|40301.8|40261.8|0
1643307950000|2022-01-27 18:25:50|40306.8|40266.8|40306.8|40266.8|40311.8|40271.8|40301.8|40261.8|1
1643307960000|2022-01-27 18:26:00|40301.8|40261.8|40309.4|40269.4|40316.8|40276.8|40296.8|40256.8|14
1643307970000|2022-01-27 18:26:10|40306.8|40266.8|40301.8|40261.8|40306.8|40266.8|40301.8|40261.8|3
1643307980000|2022-01-27 18:26:20|40309.4|40269.4|40306.8|40266.8|40309.4|40269.4|40306.8|40266.8|1
1643307990000|2022-01-27 18:26:30|40301.8|40261.8|40306.8|40266.8|40306.8|40266.8|40301.8|40261.8|1
1643308010000|2022-01-27 18:26:50|40299.4|40259.4|40299.4|40259.4|40299.4|40259.4|40299.4|40259.4|2
1643308020000|2022-01-27 18:27:00|40301.8|40261.8|40309.4|40269.4|40309.4|40269.4|40301.8|40261.8|8
1643308030000|2022-01-27 18:27:10|40306.8|40266.8|40281.8|40241.8|40306.8|40266.8|40281.8|40241.8|4
1643308040000|2022-01-27 18:27:20|40269.4|40229.4|40261.8|40221.8|40269.4|40229.4|40251.8|40211.8|8
1643308050000|2022-01-27 18:27:30|40259.4|40219.4|40249.4|40209.4|40259.4|40219.4|40249.4|40209.4|3
1643308060000|2022-01-27 18:27:40|40251.8|40211.8|40249.4|40209.4|40251.8|40211.8|40249.4|40209.4|3
1643308070000|2022-01-27 18:27:50|40254.4|40214.4|40254.4|40214.4|40254.4|40214.4|40254.4|40214.4|1
1643308080000|2022-01-27 18:28:00|40251.8|40211.8|40259.4|40219.4|40261.8|40221.8|40251.8|40211.8|3
1643308090000|2022-01-27 18:28:10|||||||||1
1643308100000|2022-01-27 18:28:20|40261.8|40221.8|40259.4|40219.4|40261.8|40221.8|40259.4|40219.4|1
1643308110000|2022-01-27 18:28:30|40261.8|40221.8|40261.8|40221.8|40261.8|40221.8|40259.4|40219.4|0
1643308120000|2022-01-27 18:28:40|40259.4|40219.4|40261.8|40221.8|40261.8|40221.8|40256.8|40216.8|1
1643308130000|2022-01-27 18:28:50|40259.4|40219.4|40251.8|40211.8|40259.4|40219.4|40246.8|40206.8|13
1643308140000|2022-01-27 18:29:00|40254.4|40214.4|40261.8|40221.8|40261.8|40221.8|40254.4|40214.4|7
1643308150000|2022-01-27 18:29:10|40264.4|40224.4|40266.8|40226.8|40266.8|40226.8|40264.4|40224.4|2
1643308160000|2022-01-27 18:29:20|40271.8|40231.8|40271.8|40231.8|40271.8|40231.8|40271.8|40231.8|1
1643308170000|2022-01-27 18:29:30|40269.2|40229.2|40281.8|40241.8|40286.8|40246.8|40269.2|40229.2|10
1643308180000|2022-01-27 18:29:40|40279.2|40239.2|40269.4|40229.4|40279.2|40239.2|40259.4|40219.4|8
1643308190000|2022-01-27 18:29:50|40266.8|40226.8|40269.4|40229.4|40269.4|40229.4|40266.8|40226.8|0
1643308200000|2022-01-27 18:30:00|40266.8|40226.8|40261.8|40221.8|40266.8|40226.8|40261.8|40221.8|2
1643308210000|2022-01-27 18:30:10|40269.4|40229.4|40272|40232|40272|40232|40269.4|40229.4|10
1643308220000|2022-01-27 18:30:20|||||||||1
1643308230000|2022-01-27 18:30:30|40252|40212|40252|40212|40252|40212|40252|40212|38
1643308240000|2022-01-27 18:30:40|40249.4|40209.4|40254.4|40214.4|40254.4|40214.4|40249.4|40209.4|15
1643308250000|2022-01-27 18:30:50|40259.4|40219.4|40257|40217|40259.4|40219.4|40257|40217|1
1643308260000|2022-01-27 18:31:00|40254.4|40214.4|40264.4|40224.4|40264.4|40224.4|40254.4|40214.4|3
1643308270000|2022-01-27 18:31:10|||||||||1
1643308280000|2022-01-27 18:31:20|||||||||1
1643308290000|2022-01-27 18:31:30|40269.4|40229.4|40269.4|40229.4|40269.4|40229.4|40269.4|40229.4|10
1643308300000|2022-01-27 18:31:40|||||||||4
1643308310000|2022-01-27 18:31:50|40259.4|40219.4|40259.4|40219.4|40261.8|40221.8|40259.4|40219.4|12
1643308320000|2022-01-27 18:32:00|40261.8|40221.8|40296.8|40256.8|40296.8|40256.8|40261.8|40221.8|13
1643308330000|2022-01-27 18:32:10|40302|40262|40309.4|40269.4|40309.4|40269.4|40299.4|40259.4|8
1643308340000|2022-01-27 18:32:20|40289.4|40249.4|40284.4|40244.4|40289.4|40249.4|40284.4|40244.4|13
1643308350000|2022-01-27 18:32:30|40296.8|40256.8|40299.4|40259.4|40299.4|40259.4|40291.8|40251.8|8
1643308360000|2022-01-27 18:32:40|40294.4|40254.4|40306.8|40266.8|40306.8|40266.8|40294.4|40254.4|2
1643308370000|2022-01-27 18:32:50|40311.8|40271.8|40319.4|40279.4|40319.4|40279.4|40311.8|40271.8|1
1643308380000|2022-01-27 18:33:00|40316.8|40276.8|40311.8|40271.8|40316.8|40276.8|40309.4|40269.4|8
1643308390000|2022-01-27 18:33:10|40316.8|40276.8|40289.4|40249.4|40316.8|40276.8|40289.4|40249.4|4
1643308400000|2022-01-27 18:33:20|40294.4|40254.4|40291.8|40251.8|40294.4|40254.4|40291.8|40251.8|17
1643308410000|2022-01-27 18:33:30|40297|40257|40297|40257|40297|40257|40297|40257|0
1643308420000|2022-01-27 18:33:40|40301.8|40261.8|40301.8|40261.8|40301.8|40261.8|40301.8|40261.8|2
1643308430000|2022-01-27 18:33:50|40299.4|40259.4|40299.4|40259.4|40299.4|40259.4|40299.4|40259.4|0
1643308440000|2022-01-27 18:34:00|40301.8|40261.8|40301.8|40261.8|40304.4|40264.4|40301.8|40261.8|0
1643308450000|2022-01-27 18:34:10|40304.4|40264.4|40309.4|40269.4|40309.4|40269.4|40304.4|40264.4|0
1643308460000|2022-01-27 18:34:20|40301.8|40261.8|40301.8|40261.8|40304.4|40264.4|40301.8|40261.8|3
1643308470000|2022-01-27 18:34:30|40299.4|40259.4|40301.8|40261.8|40301.8|40261.8|40299.4|40259.4|3
1643308490000|2022-01-27 18:34:50|40299.4|40259.4|40299.4|40259.4|40299.4|40259.4|40299.4|40259.4|0
1643308500000|2022-01-27 18:35:00|40301.8|40261.8|40301.8|40261.8|40304.2|40264.2|40301.8|40261.8|1
1643308510000|2022-01-27 18:35:10|40297|40257|40289.4|40249.4|40297|40257|40284.4|40244.4|9
1643308520000|2022-01-27 18:35:20|40291.8|40251.8|40294.4|40254.4|40299.4|40259.4|40289.4|40249.4|6
1643308530000|2022-01-27 18:35:30|40296.8|40256.8|40292|40252|40299.4|40259.4|40292|40252|3
1643308540000|2022-01-27 18:35:40|40294.4|40254.4|40294.4|40254.4|40294.4|40254.4|40284.4|40244.4|4
1643308550000|2022-01-27 18:35:50|40306.8|40266.8|40319.4|40279.4|40319.4|40279.4|40306.8|40266.8|23
1643308560000|2022-01-27 18:36:00|40344.4|40304.4|40359.4|40319.4|40361.8|40321.8|40344.4|40304.4|31
1643308570000|2022-01-27 18:36:10|40361.8|40321.8|40371.8|40331.8|40371.8|40331.8|40361.8|40321.8|7
1643308580000|2022-01-27 18:36:20|40376.8|40336.8|40366.8|40326.8|40379.4|40339.4|40366.8|40326.8|8
1643308590000|2022-01-27 18:36:30|40379.4|40339.4|40379.4|40339.4|40379.4|40339.4|40371.8|40331.8|40
1643308600000|2022-01-27 18:36:40|40374.4|40334.4|40366.8|40326.8|40379.4|40339.4|40366.8|40326.8|8
1643308610000|2022-01-27 18:36:50|40361.8|40321.8|40359.4|40319.4|40361.8|40321.8|40351.8|40311.8|9
1643308620000|2022-01-27 18:37:00|40356.8|40316.8|40356.8|40316.8|40356.8|40316.8|40351.8|40311.8|4
1643308630000|2022-01-27 18:37:10|40354.4|40314.4|40356.8|40316.8|40356.8|40316.8|40351.8|40311.8|5
1643308640000|2022-01-27 18:37:20|40351.8|40311.8|40351.8|40311.8|40351.8|40311.8|40351.8|40311.8|2
1643308650000|2022-01-27 18:37:30|40354.4|40314.4|40364.2|40324.2|40364.2|40324.2|40354.4|40314.4|4
1643308660000|2022-01-27 18:37:40|40366.8|40326.8|40374.4|40334.4|40374.4|40334.4|40366.8|40326.8|1
1643308670000|2022-01-27 18:37:50|40371.8|40331.8|40369.4|40329.4|40371.8|40331.8|40369.4|40329.4|0
1643308720000|2022-01-27 18:38:40|40371.8|40331.8|40371.8|40331.8|40371.8|40331.8|40371.8|40331.8|1
1643308730000|2022-01-27 18:38:50|40366.8|40326.8|40359.4|40319.4|40369.4|40329.4|40359.4|40319.4|3
1643308740000|2022-01-27 18:39:00|40357|40317|40347|40307|40357|40317|40347|40307|21
1643308750000|2022-01-27 18:39:10|40349.4|40309.4|40347|40307|40349.6|40309.6|40344.6|40304.6|2
1643308760000|2022-01-27 18:39:20|40344.6|40304.6|40307|40267|40344.6|40304.6|40304.6|40264.6|13
1643308770000|2022-01-27 18:39:30|40309.6|40269.6|40304.6|40264.6|40309.6|40269.6|40299.6|40259.6|4
1643308780000|2022-01-27 18:39:40|40307|40267|40309.6|40269.6|40314.6|40274.6|40307|40267|8
1643308790000|2022-01-27 18:39:50|40304.6|40264.6|40299.6|40259.6|40317|40277|40299.6|40259.6|10
1643308800000|2022-01-27 18:40:00|40297.2|40257.2|40299.6|40259.6|40299.6|40259.6|40297|40257|1
1643308810000|2022-01-27 18:40:10|40302|40262|40307|40267|40309.6|40269.6|40302|40262|7
1643308820000|2022-01-27 18:40:20|40304.6|40264.6|40314.6|40274.6|40314.6|40274.6|40304.6|40264.6|1
1643308860000|2022-01-27 18:41:00|40317|40277|40319.6|40279.6|40319.6|40279.6|40317|40277|1
1643308870000|2022-01-27 18:41:10|40332|40292|40354.6|40314.6|40357|40317|40332|40292|35
1643308880000|2022-01-27 18:41:20|40354.4|40314.4|40354.6|40314.6|40364.6|40324.6|40352|40312|8
1643308890000|2022-01-27 18:41:30|40352|40312|40364.6|40324.6|40374.6|40334.6|40352|40312|16
1643308900000|2022-01-27 18:41:40|40362|40322|40367|40327|40367|40327|40362|40322|2
1643308910000|2022-01-27 18:41:50|40364.6|40324.6|40367|40327|40367|40327|40364.6|40324.6|3
1643308920000|2022-01-27 18:42:00|40364.6|40324.6|40362|40322|40367|40327|40354.6|40314.6|7
1643308930000|2022-01-27 18:42:10|40357|40317|40362|40322|40362|40322|40357|40317|5
1643308940000|2022-01-27 18:42:20|40357|40317|40352|40312|40362|40322|40352|40312|1
1643308950000|2022-01-27 18:42:30|40354.4|40314.4|40354.4|40314.4|40357|40317|40354.4|40314.4|2
1643308960000|2022-01-27 18:42:40|40352|40312|40337|40297|40352|40312|40337|40297|5
1643308970000|2022-01-27 18:42:50|40339.4|40299.4|40334.6|40294.6|40342|40302|40332|40292|1
1643308980000|2022-01-27 18:43:00|40332|40292|40372|40332|40381.8|40341.8|40327|40287|23
1643308990000|2022-01-27 18:43:10|40374.4|40334.4|40371.8|40331.8|40374.4|40334.4|40369.4|40329.4|1
1643309000000|2022-01-27 18:43:20|40376.8|40336.8|40389.4|40349.4|40389.4|40349.4|40369.4|40329.4|7
1643309010000|2022-01-27 18:43:30|40391.8|40351.8|40391.7|40351.7|40391.8|40351.8|40391.7|40351.7|2
1643309020000|2022-01-27 18:43:40|40396.7|40356.7|40401.7|40361.7|40404.1|40364.1|40396.7|40356.7|8
1643309030000|2022-01-27 18:43:50|40404.1|40364.1|40401.7|40361.7|40409.4|40369.4|40401.7|40361.7|11
1643309040000|2022-01-27 18:44:00|40396.7|40356.7|40381.7|40341.7|40396.7|40356.7|40381.7|40341.7|10
1643309050000|2022-01-27 18:44:10|40386.7|40346.7|40389.4|40349.4|40389.4|40349.4|40386.7|40346.7|1
1643309060000|2022-01-27 18:44:20|40391.7|40351.7|40391.7|40351.7|40391.7|40351.7|40391.7|40351.7|1
1643309070000|2022-01-27 18:44:30|40389.4|40349.4|40386.7|40346.7|40389.4|40349.4|40386.7|40346.7|14
1643309080000|2022-01-27 18:44:40|40389.4|40349.4|40381.7|40341.7|40389.4|40349.4|40379.4|40339.4|1
1643309090000|2022-01-27 18:44:50|40379.4|40339.4|40389.4|40349.4|40392|40352|40379.4|40339.4|12
1643309100000|2022-01-27 18:45:00|40379.4|40339.4|40377|40337|40382|40342|40377|40337|13
1643309110000|2022-01-27 18:45:10|40379.4|40339.4|40381.7|40341.7|40381.7|40341.7|40379.4|40339.4|1
1643309120000|2022-01-27 18:45:20|40379.4|40339.4|40374.4|40334.4|40379.4|40339.4|40374.4|40334.4|1
1643309130000|2022-01-27 18:45:30|40372|40332|40354.4|40314.4|40372|40332|40354.4|40314.4|1
1643309140000|2022-01-27 18:45:40|40347|40307|40342.2|40302.2|40352|40312|40342.2|40302.2|16
1643309150000|2022-01-27 18:45:50|40344.6|40304.6|40344.4|40304.4|40347|40307|40344.4|40304.4|37
1643309160000|2022-01-27 18:46:00|40346.7|40306.7|40349.4|40309.4|40349.4|40309.4|40346.7|40306.7|6
1643309170000|2022-01-27 18:46:10|40347|40307|40347|40307|40347|40307|40347|40307|0
1643309180000|2022-01-27 18:46:20|40344.4|40304.4|40329.4|40289.4|40344.4|40304.4|40329.4|40289.4|2
1643309200000|2022-01-27 18:46:40|40324.4|40284.4|40324.4|40284.4|40334.4|40294.4|40324.4|40284.4|3
1643309210000|2022-01-27 18:46:50|40331.7|40291.7|40329.4|40289.4|40331.7|40291.7|40324.4|40284.4|6
1643309220000|2022-01-27 18:47:00|||||||||12
1643309230000|2022-01-27 18:47:10|40326.7|40286.7|40361.7|40321.7|40366.7|40326.7|40326.7|40286.7|30
1643309240000|2022-01-27 18:47:20|40359.4|40319.4|40351.7|40311.7|40359.4|40319.4|40351.7|40311.7|1
1643309250000|2022-01-27 18:47:30|40349.4|40309.4|40341.7|40301.7|40349.4|40309.4|40336.7|40296.7|3
1643309260000|2022-01-27 18:47:40|40339.4|40299.4|40331.7|40291.7|40339.4|40299.4|40331.7|40291.7|1
1643309270000|2022-01-27 18:47:50|40336.7|40296.7|40336.7|40296.7|40339.4|40299.4|40331.7|40291.7|1
1643309280000|2022-01-27 18:48:00|40341.7|40301.7|40331.7|40291.7|40341.7|40301.7|40331.7|40291.7|1
1643309290000|2022-01-27 18:48:10|40329.4|40289.4|40326.7|40286.7|40329.4|40289.4|40326.7|40286.7|3
1643309300000|2022-01-27 18:48:20|40329.4|40289.4|40329.4|40289.4|40336.7|40296.7|40311.7|40271.7|26
1643309310000|2022-01-27 18:48:30|40297|40257|40281.7|40241.7|40297|40257|40279.4|40239.4|23
1643309320000|2022-01-27 18:48:40|40286.7|40246.7|40279.3|40239.3|40289.3|40249.3|40269.3|40229.3|13
1643309330000|2022-01-27 18:48:50|40271.7|40231.7|40279.3|40239.3|40279.3|40239.3|40271.7|40231.7|5
1643309340000|2022-01-27 18:49:00|40281.7|40241.7|40286.7|40246.7|40286.7|40246.7|40279.3|40239.3|4
1643309350000|2022-01-27 18:49:10|40279.3|40239.3|40291.7|40251.7|40294.1|40254.1|40269.3|40229.3|9
1643309360000|2022-01-27 18:49:20|40301.7|40261.7|40299.3|40259.3|40301.7|40261.7|40296.7|40256.7|2
1643309370000|2022-01-27 18:49:30|40301.7|40261.7|40299.3|40259.3|40301.7|40261.7|40299.3|40259.3|2
1643309380000|2022-01-27 18:49:40|40301.7|40261.7|40304.3|40264.3|40309.3|40269.3|40299.3|40259.3|1
1643309390000|2022-01-27 18:49:50|40296.7|40256.7|40309.3|40269.3|40309.3|40269.3|40296.7|40256.7|2
1643309400000|2022-01-27 18:50:00|40311.7|40271.7|40324.1|40284.1|40324.1|40284.1|40309.3|40269.3|6
1643309410000|2022-01-27 18:50:10|40329.3|40289.3|40319.3|40279.3|40329.3|40289.3|40319.3|40279.3|7
1643309420000|2022-01-27 18:50:20|40321.7|40281.7|40319.3|40279.3|40321.7|40281.7|40319.3|40279.3|0
1643309430000|2022-01-27 18:50:30|40321.7|40281.7|40319.3|40279.3|40321.7|40281.7|40319.3|40279.3|0
1643309440000|2022-01-27 18:50:40|40321.7|40281.7|40321.7|40281.7|40321.7|40281.7|40319.3|40279.3|0
1643309450000|2022-01-27 18:50:50|40326.7|40286.7|40309.3|40269.3|40329.3|40289.3|40301.7|40261.7|10
1643309460000|2022-01-27 18:51:00|40311.7|40271.7|40301.7|40261.7|40311.7|40271.7|40301.7|40261.7|0
1643309470000|2022-01-27 18:51:10|40306.7|40266.7|40309.3|40269.3|40311.7|40271.7|40306.7|40266.7|0
1643309480000|2022-01-27 18:51:20|40311.7|40271.7|40274.3|40234.3|40311.7|40271.7|40269.3|40229.3|12
1643309490000|2022-01-27 18:51:30|40271.7|40231.7|40277|40237|40279.3|40239.3|40271.7|40231.7|1
1643309500000|2022-01-27 18:51:40|40269.3|40229.3|40269.3|40229.3|40274.3|40234.3|40269.3|40229.3|4
1643309510000|2022-01-27 18:51:50|||||||||14
1643309520000|2022-01-27 18:52:00|40267|40227|40269.3|40229.3|40272|40232|40267|40227|6
1643309530000|2022-01-27 18:52:10|40274.6|40234.6|40317|40277|40326.7|40286.7|40274.6|40234.6|18
1643309540000|2022-01-27 18:52:20|40319.3|40279.3|40317|40277|40319.3|40279.3|40309.3|40269.3|47
1643309550000|2022-01-27 18:52:30|40316.7|40276.7|40324.1|40284.1|40334.1|40294.1|40316.7|40276.7|38
1643309560000|2022-01-27 18:52:40|40309.1|40269.1|40296.7|40256.7|40309.1|40269.1|40296.7|40256.7|8
1643309570000|2022-01-27 18:52:50|40299.3|40259.3|40311.7|40271.7|40314.1|40274.1|40299.3|40259.3|18
1643309580000|2022-01-27 18:53:00|40309.3|40269.3|40344.1|40304.1|40346.7|40306.7|40309.3|40269.3|7
1643309590000|2022-01-27 18:53:10|40346.5|40306.5|40356.5|40316.5|40356.5|40316.5|40344.1|40304.1|3
1643309600000|2022-01-27 18:53:20|40358.9|40318.9|40361.5|40321.5|40366.5|40326.5|40356.5|40316.5|4
1643309610000|2022-01-27 18:53:30|40366.5|40326.5|40366.5|40326.5|40374.1|40334.1|40366.5|40326.5|17
1643309620000|2022-01-27 18:53:40|40371.5|40331.5|40371.5|40331.5|40371.5|40331.5|40371.5|40331.5|0
1643309630000|2022-01-27 18:53:50|40369.1|40329.1|40369.1|40329.1|40371.5|40331.5|40366.5|40326.5|4
1643309640000|2022-01-27 18:54:00|40364.1|40324.1|40364.1|40324.1|40369.1|40329.1|40359.1|40319.1|4
1643309650000|2022-01-27 18:54:10|40366.5|40326.5|40366.5|40326.5|40374.1|40334.1|40366.5|40326.5|13
1643309660000|2022-01-27 18:54:20|40364.1|40324.1|40364.1|40324.1|40364.1|40324.1|40364.1|40324.1|2
1643309670000|2022-01-27 18:54:30|40366.5|40326.5|40366.5|40326.5|40366.5|40326.5|40366.5|40326.5|1
1643309680000|2022-01-27 18:54:40|40368.9|40328.9|40374.1|40334.1|40384.1|40344.1|40368.9|40328.9|12
1643309690000|2022-01-27 18:54:50|40376.5|40336.5|40366.5|40326.5|40381.5|40341.5|40366.5|40326.5|3
1643309700000|2022-01-27 18:55:00|40356.5|40316.5|40354.1|40314.1|40366.5|40326.5|40354.1|40314.1|2
1643309710000|2022-01-27 18:55:10|40349.1|40309.1|40346.5|40306.5|40354.1|40314.1|40341.5|40301.5|6
1643309720000|2022-01-27 18:55:20|40349.1|40309.1|40344.1|40304.1|40349.1|40309.1|40344.1|40304.1|8
1643309730000|2022-01-27 18:55:30|40341.7|40301.7|40341.7|40301.7|40341.7|40301.7|40341.7|40301.7|2
1643309740000|2022-01-27 18:55:40|40339.3|40299.3|40341.7|40301.7|40341.7|40301.7|40339.3|40299.3|1
1643309750000|2022-01-27 18:55:50|40346.7|40306.7|40319.1|40279.1|40346.7|40306.7|40319.1|40279.1|10
1643309760000|2022-01-27 18:56:00|40324.1|40284.1|40314.1|40274.1|40324.1|40284.1|40311.7|40271.7|4
1643309770000|2022-01-27 18:56:10|40324.1|40284.1|40301.7|40261.7|40324.1|40284.1|40301.7|40261.7|10
1643309780000|2022-01-27 18:56:20|40304.3|40264.3|40319.3|40279.3|40319.3|40279.3|40301.7|40261.7|3
1643309790000|2022-01-27 18:56:30|40321.7|40281.7|40321.7|40281.7|40324.1|40284.1|40314.3|40274.3|8
1643309810000|2022-01-27 18:56:50|40324.1|40284.1|40331.7|40291.7|40336.7|40296.7|40324.1|40284.1|4
1643309820000|2022-01-27 18:57:00|40334.3|40294.3|40339.3|40299.3|40346.7|40306.7|40334.3|40294.3|5
1643309830000|2022-01-27 18:57:10|40331.9|40291.9|40321.7|40281.7|40331.9|40291.9|40319.3|40279.3|6
1643309840000|2022-01-27 18:57:20|40319.3|40279.3|40324.3|40284.3|40324.3|40284.3|40314.3|40274.3|0
1643309860000|2022-01-27 18:57:40|40314.3|40274.3|40314.3|40274.3|40314.3|40274.3|40314.3|40274.3|0
1643309880000|2022-01-27 18:58:00|40316.9|40276.9|40314.3|40274.3|40316.9|40276.9|40314.3|40274.3|1
1643309890000|2022-01-27 18:58:10|40311.9|40271.9|40321.7|40281.7|40321.7|40281.7|40309.3|40269.3|3
1643309900000|2022-01-27 18:58:20|40324.3|40284.3|40331.7|40291.7|40339.3|40299.3|40324.3|40284.3|3
1643309910000|2022-01-27 18:58:30|40334.1|40294.1|40331.7|40291.7|40336.7|40296.7|40329.1|40289.1|2
1643309920000|2022-01-27 18:58:40|40329.3|40289.3|40321.7|40281.7|40329.3|40289.3|40321.7|40281.7|7
1643309930000|2022-01-27 18:58:50|40326.7|40286.7|40326.7|40286.7|40326.7|40286.7|40321.7|40281.7|0
1643309940000|2022-01-27 18:59:00|40331.7|40291.7|40331.7|40291.7|40331.7|40291.7|40329.3|40289.3|10
1643309970000|2022-01-27 18:59:30|||||||||1
1643309980000|2022-01-27 18:59:40|40341.7|40301.7|40344.1|40304.1|40346.7|40306.7|40341.7|40301.7|16
1643309990000|2022-01-27 18:59:50|40341.7|40301.7|40331.7|40291.7|40344.1|40304.1|40329.3|40289.3|5
1643310000000|2022-01-27 19:00:00|40329.3|40289.3|40329.3|40289.3|40331.7|40291.7|40329.3|40289.3|0
1643310010000|2022-01-27 19:00:10|40324.5|40284.5|40299.5|40259.5|40324.5|40284.5|40299.5|40259.5|31
1643310020000|2022-01-27 19:00:20|40306.9|40266.9|40301.9|40261.9|40306.9|40266.9|40301.9|40261.9|4
1643310030000|2022-01-27 19:00:30|40304.5|40264.5|40289.3|40249.3|40311.9|40271.9|40289.3|40249.3|12
1643310040000|2022-01-27 19:00:40|40286.9|40246.9|40289.3|40249.3|40301.7|40261.7|40286.9|40246.9|3
1643310050000|2022-01-27 19:00:50|40291.7|40251.7|40291.9|40251.9|40299.3|40259.3|40286.9|40246.9|9
1643310060000|2022-01-27 19:01:00|40294.3|40254.3|40304.5|40264.5|40306.9|40266.9|40291.9|40251.9|10
1643310070000|2022-01-27 19:01:10|40306.9|40266.9|40291.9|40251.9|40306.9|40266.9|40291.9|40251.9|2
1643310080000|2022-01-27 19:01:20|40286.9|40246.9|40291.9|40251.9|40291.9|40251.9|40284.5|40244.5|7
1643310090000|2022-01-27 19:01:30|40286.9|40246.9|40291.9|40251.9|40291.9|40251.9|40286.9|40246.9|3
1643310100000|2022-01-27 19:01:40|40294.5|40254.5|40301.7|40261.7|40304.3|40264.3|40294.5|40254.5|11
1643310110000|2022-01-27 19:01:50|40301.9|40261.9|40316.9|40276.9|40321.9|40281.9|40301.9|40261.9|8
1643310120000|2022-01-27 19:02:00|40311.9|40271.9|40321.9|40281.9|40321.9|40281.9|40311.9|40271.9|8
1643310130000|2022-01-27 19:02:10|40319.5|40279.5|40311.9|40271.9|40319.5|40279.5|40311.9|40271.9|2
1643310140000|2022-01-27 19:02:20|40316.9|40276.9|40291.9|40251.9|40321.9|40281.9|40291.9|40251.9|34
1643310150000|2022-01-27 19:02:30|40294.5|40254.5|40281.9|40241.9|40294.5|40254.5|40281.9|40241.9|73
1643310160000|2022-01-27 19:02:40|40284.5|40244.5|40284.5|40244.5|40286.9|40246.9|40284.5|40244.5|1
1643310170000|2022-01-27 19:02:50|40286.9|40246.9|40276.9|40236.9|40286.9|40246.9|40274.5|40234.5|21
1643310180000|2022-01-27 19:03:00|40279.3|40239.3|40286.9|40246.9|40286.9|40246.9|40279.3|40239.3|1
1643310190000|2022-01-27 19:03:10|40291.9|40251.9|40291.9|40251.9|40291.9|40251.9|40291.9|40251.9|0
1643310200000|2022-01-27 19:03:20|40294.5|40254.5|40304.5|40264.5|40304.5|40264.5|40294.5|40254.5|8
1643310210000|2022-01-27 19:03:30|40314.5|40274.5|40314.5|40274.5|40314.5|40274.5|40314.5|40274.5|1
1643310220000|2022-01-27 19:03:40|40316.9|40276.9|40316.9|40276.9|40316.9|40276.9|40316.9|40276.9|0
1643310230000|2022-01-27 19:03:50|40314.5|40274.5|40314.5|40274.5|40321.9|40281.9|40311.9|40271.9|11
1643310240000|2022-01-27 19:04:00|40316.9|40276.9|40314.5|40274.5|40316.9|40276.9|40314.5|40274.5|1
1643310250000|2022-01-27 19:04:10|40309.5|40269.5|40306.9|40266.9|40316.9|40276.9|40304.5|40264.5|9
1643310260000|2022-01-27 19:04:20|40294.5|40254.5|40306.9|40266.9|40314.5|40274.5|40294.5|40254.5|16
1643310270000|2022-01-27 19:04:30|40311.9|40271.9|40306.9|40266.9|40311.9|40271.9|40306.9|40266.9|2
1643310280000|2022-01-27 19:04:40|||||||||5
1643310290000|2022-01-27 19:04:50|40311.9|40271.9|40316.9|40276.9|40319.3|40279.3|40311.9|40271.9|4
1643310300000|2022-01-27 19:05:00|40311.9|40271.9|40326.9|40286.9|40326.9|40286.9|40306.9|40266.9|6
1643310320000|2022-01-27 19:05:20|40324.5|40284.5|40336.9|40296.9|40341.9|40301.9|40319.5|40279.5|7
1643310330000|2022-01-27 19:05:30|40339.3|40299.3|40346.9|40306.9|40346.9|40306.9|40339.3|40299.3|4
1643310340000|2022-01-27 19:05:40|40351.9|40311.9|40346.9|40306.9|40351.9|40311.9|40344.5|40304.5|1
1643310350000|2022-01-27 19:05:50|40349.5|40309.5|40374.5|40334.5|40374.5|40334.5|40346.9|40306.9|6
1643310360000|2022-01-27 19:06:00|40371.9|40331.9|40381.9|40341.9|40381.9|40341.9|40371.9|40331.9|16
1643310370000|2022-01-27 19:06:10|40379.5|40339.5|40404.5|40364.5|40404.5|40364.5|40376.9|40336.9|12
1643310380000|2022-01-27 19:06:20|40401.9|40361.9|40396.9|40356.9|40404.5|40364.5|40394.5|40354.5|16
1643310390000|2022-01-27 19:06:30|40394.5|40354.5|40396.9|40356.9|40396.9|40356.9|40394.5|40354.5|1
1643310400000|2022-01-27 19:06:40|40399.5|40359.5|40404.5|40364.5|40404.5|40364.5|40399.5|40359.5|0
1643310410000|2022-01-27 19:06:50|40394.5|40354.5|40374.5|40334.5|40394.5|40354.5|40372.1|40332.1|56
1643310420000|2022-01-27 19:07:00|40372.1|40332.1|40384.5|40344.5|40392.1|40352.1|40362.1|40322.1|16
1643310430000|2022-01-27 19:07:10|40387.1|40347.1|40379.5|40339.5|40387.1|40347.1|40377.1|40337.1|30
1643310440000|2022-01-27 19:07:20|40384.5|40344.5|40382.1|40342.1|40384.5|40344.5|40376.9|40336.9|4
1643310450000|2022-01-27 19:07:30|40384.5|40344.5|40384.5|40344.5|40389.5|40349.5|40384.5|40344.5|1
1643310460000|2022-01-27 19:07:40|40377.1|40337.1|40362.1|40322.1|40377.1|40337.1|40359.5|40319.5|4
1643310470000|2022-01-27 19:07:50|40364.5|40324.5|40352.1|40312.1|40364.5|40324.5|40352.1|40312.1|9
1643310480000|2022-01-27 19:08:00|40354.5|40314.5|40344.5|40304.5|40354.5|40314.5|40344.5|40304.5|1
1643310490000|2022-01-27 19:08:10|40347.1|40307.1|40347.1|40307.1|40347.1|40307.1|40347.1|40307.1|18
1643310500000|2022-01-27 19:08:20|40344.8|40304.8|40344.5|40304.5|40354.5|40314.5|40344.5|40304.5|19
1643310510000|2022-01-27 19:08:30|40347.1|40307.1|40372.1|40332.1|40372.1|40332.1|40347.1|40307.1|37
1643310520000|2022-01-27 19:08:40|40367.1|40327.1|40367.1|40327.1|40369.8|40329.8|40364.5|40324.5|1
1643310530000|2022-01-27 19:08:50|40372.1|40332.1|40377.1|40337.1|40379.8|40339.8|40372.1|40332.1|4
1643310540000|2022-01-27 19:09:00|40374.5|40334.5|40374.5|40334.5|40384.5|40344.5|40374.5|40334.5|8
1643310550000|2022-01-27 19:09:10|40372.1|40332.1|40366.9|40326.9|40372.1|40332.1|40364.5|40324.5|18
1643310560000|2022-01-27 19:09:20|40369.5|40329.5|40364.5|40324.5|40369.5|40329.5|40361.9|40321.9|2
1643310570000|2022-01-27 19:09:30|40374.5|40334.5|40374.5|40334.5|40374.5|40334.5|40371.9|40331.9|2
1643310580000|2022-01-27 19:09:40|40371.9|40331.9|40362.1|40322.1|40384.5|40344.5|40362.1|40322.1|77
1643310590000|2022-01-27 19:09:50|40359.8|40319.8|40349.8|40309.8|40359.8|40319.8|40349.8|40309.8|5
1643310600000|2022-01-27 19:10:00|40352.1|40312.1|40379.8|40339.8|40379.8|40339.8|40344.8|40304.8|36
1643310610000|2022-01-27 19:10:10|40377.1|40337.1|40374.5|40334.5|40382.1|40342.1|40372.1|40332.1|39
1643310630000|2022-01-27 19:10:30|40367.1|40327.1|40342.1|40302.1|40372.1|40332.1|40342.1|40302.1|25
1643310640000|2022-01-27 19:10:40|40344.5|40304.5|40342.1|40302.1|40344.5|40304.5|40342.1|40302.1|2
1643310650000|2022-01-27 19:10:50|40344.5|40304.5|40344.8|40304.8|40347.1|40307.1|40342.1|40302.1|23
1643310660000|2022-01-27 19:11:00|40347.1|40307.1|40359.8|40319.8|40362.1|40322.1|40347.1|40307.1|46
1643310670000|2022-01-27 19:11:10|40352.1|40312.1|40339.8|40299.8|40352.1|40312.1|40339.8|40299.8|11
1643310680000|2022-01-27 19:11:20|40334.8|40294.8|40334.8|40294.8|40334.8|40294.8|40334.8|40294.8|2
1643310690000|2022-01-27 19:11:30|40337.4|40297.4|40334.8|40294.8|40339.8|40299.8|40334.8|40294.8|2
1643310700000|2022-01-27 19:11:40|40337.4|40297.4|40349.8|40309.8|40349.8|40309.8|40332.4|40292.4|7
1643310710000|2022-01-27 19:11:50|40352.1|40312.1|40344.8|40304.8|40352.1|40312.1|40344.5|40304.5|10
1643310720000|2022-01-27 19:12:00|40339.8|40299.8|40329.8|40289.8|40339.8|40299.8|40327.1|40287.1|29
1643310730000|2022-01-27 19:12:10|40334.8|40294.8|40332.1|40292.1|40337.1|40297.1|40332.1|40292.1|8
1643310740000|2022-01-27 19:12:20|40329.8|40289.8|40339.5|40299.5|40342.1|40302.1|40327.1|40287.1|24
1643310750000|2022-01-27 19:12:30|40342.1|40302.1|40339.7|40299.7|40347.1|40307.1|40339.7|40299.7|3
1643310760000|2022-01-27 19:12:40|40337.1|40297.1|40324.7|40284.7|40337.1|40297.1|40322.4|40282.4|13
1643310770000|2022-01-27 19:12:50|40327.1|40287.1|40317.1|40277.1|40327.1|40287.1|40317.1|40277.1|8
1643310780000|2022-01-27 19:13:00|40319.7|40279.7|40342.1|40302.1|40342.1|40302.1|40319.7|40279.7|36
1643310790000|2022-01-27 19:13:10|40337.1|40297.1|40327.1|40287.1|40349.7|40309.7|40327.1|40287.1|19
1643310800000|2022-01-27 19:13:20|40322.1|40282.1|40327.1|40287.1|40334.7|40294.7|40322.1|40282.1|32
1643310810000|2022-01-27 19:13:30|40322.1|40282.1|40322.1|40282.1|40329.7|40289.7|40317.1|40277.1|41
1643310820000|2022-01-27 19:13:40|40317.1|40277.1|40302.4|40262.4|40322.1|40282.1|40299.7|40259.7|23
1643310830000|2022-01-27 19:13:50|40299.7|40259.7|40342.1|40302.1|40342.1|40302.1|40299.7|40259.7|40
1643310840000|2022-01-27 19:14:00|40349.7|40309.7|40399.3|40359.3|40409.3|40369.3|40349.7|40309.7|211
1643310850000|2022-01-27 19:14:10|40401.9|40361.9|40419.3|40379.3|40429.3|40389.3|40399.3|40359.3|131
1643310860000|2022-01-27 19:14:20|40416.7|40376.7|40439.3|40399.3|40444.3|40404.3|40409.3|40369.3|137
1643310870000|2022-01-27 19:14:30|40441.7|40401.7|40439.3|40399.3|40459.3|40419.3|40434.3|40394.3|170
1643310880000|2022-01-27 19:14:40|40441.9|40401.9|40421.9|40381.9|40444.3|40404.3|40419.3|40379.3|93
1643310890000|2022-01-27 19:14:50|40419.3|40379.3|40449.3|40409.3|40449.3|40409.3|40419.3|40379.3|168
1643310900000|2022-01-27 19:15:00|40446.7|40406.7|40459.3|40419.3|40464.3|40424.3|40446.7|40406.7|76
1643310910000|2022-01-27 19:15:10|40456.9|40416.9|40429.3|40389.3|40459.3|40419.3|40429.3|40389.3|30
1643310920000|2022-01-27 19:15:20|40431.7|40391.7|40419.3|40379.3|40431.7|40391.7|40419.3|40379.3|11
1643310930000|2022-01-27 19:15:30|40424.3|40384.3|40409.3|40369.3|40424.3|40384.3|40409.3|40369.3|3
1643310940000|2022-01-27 19:15:40|40406.7|40366.7|40416.7|40376.7|40416.7|40376.7|40406.7|40366.7|50
1643310950000|2022-01-27 19:15:50|40429.3|40389.3|40419.3|40379.3|40431.9|40391.9|40419.3|40379.3|39
1643310960000|2022-01-27 19:16:00|40421.7|40381.7|40414.3|40374.3|40426.9|40386.9|40406.7|40366.7|23
1643310970000|2022-01-27 19:16:10|40416.9|40376.9|40411.9|40371.9|40416.9|40376.9|40406.7|40366.7|0
1643310980000|2022-01-27 19:16:20|40416.9|40376.9|40419.3|40379.3|40421.9|40381.9|40411.9|40371.9|6
1643310990000|2022-01-27 19:16:30|40421.9|40381.9|40414.3|40374.3|40421.9|40381.9|40409.3|40369.3|17
1643311000000|2022-01-27 19:16:40|40406.9|40366.9|40406.9|40366.9|40411.7|40371.7|40404.3|40364.3|5
1643311010000|2022-01-27 19:16:50|40404.3|40364.3|40396.7|40356.7|40404.3|40364.3|40391.9|40351.9|3
1643311020000|2022-01-27 19:17:00|40394.3|40354.3|40386.7|40346.7|40396.7|40356.7|40386.7|40346.7|10
1643311030000|2022-01-27 19:17:10|40389.3|40349.3|40389.3|40349.3|40389.3|40349.3|40389.3|40349.3|0
1643311040000|2022-01-27 19:17:20|40376.7|40336.7|40376.7|40336.7|40376.7|40336.7|40376.7|40336.7|3
1643311050000|2022-01-27 19:17:30|40379.3|40339.3|40386.7|40346.7|40386.7|40346.7|40376.7|40336.7|17
1643311060000|2022-01-27 19:17:40|40376.7|40336.7|40376.7|40336.7|40376.7|40336.7|40376.7|40336.7|12
1643311070000|2022-01-27 19:17:50|40369.3|40329.3|40376.7|40336.7|40384.3|40344.3|40369.3|40329.3|30
1643311080000|2022-01-27 19:18:00|40379.3|40339.3|40364.3|40324.3|40381.7|40341.7|40361.7|40321.7|6
1643311090000|2022-01-27 19:18:10|40359.3|40319.3|40361.9|40321.9|40361.9|40321.9|40356.7|40316.7|11
1643311100000|2022-01-27 19:18:20|40366.9|40326.9|40359.3|40319.3|40366.9|40326.9|40359.3|40319.3|1
1643311110000|2022-01-27 19:18:30|40371.7|40331.7|40374.3|40334.3|40374.3|40334.3|40366.9|40326.9|2
1643311120000|2022-01-27 19:18:40|40371.9|40331.9|40381.7|40341.7|40381.7|40341.7|40369.3|40329.3|16
1643311130000|2022-01-27 19:18:50|40379.3|40339.3|40379.3|40339.3|40386.7|40346.7|40379.3|40339.3|0
1643311140000|2022-01-27 19:19:00|40384.3|40344.3|40396.9|40356.9|40396.9|40356.9|40366.7|40326.7|2
1643311150000|2022-01-27 19:19:10|40394.5|40354.5|40391.7|40351.7|40394.5|40354.5|40371.9|40331.9|11
1643311160000|2022-01-27 19:19:20|40394.3|40354.3|40396.9|40356.9|40396.9|40356.9|40389.3|40349.3|3
1643311170000|2022-01-27 19:19:30|40399.3|40359.3|40401.7|40361.7|40419.3|40379.3|40399.3|40359.3|56
1643311180000|2022-01-27 19:19:40|40394.3|40354.3|40429.3|40389.3|40429.3|40389.3|40394.3|40354.3|25
1643311190000|2022-01-27 19:19:50|40426.9|40386.9|40424.1|40384.1|40426.9|40386.9|40411.7|40371.7|23
1643331600000|2022-01-28 01:00:00|40321.1|40281.1|40278.5|40238.5|40321.1|40281.1|40251.1|40211.1|42
1643331610000|2022-01-28 01:00:10|40283.5|40243.5|40278.5|40238.5|40286.1|40246.1|40261.1|40221.1|10
1643331620000|2022-01-28 01:00:20|40283.7|40243.7|40301.1|40261.1|40303.5|40263.5|40281.1|40241.1|12
1643331630000|2022-01-28 01:00:30|40303.5|40263.5|40283.7|40243.7|40303.5|40263.5|40278.7|40238.7|20
1643331640000|2022-01-28 01:00:40|40271.1|40231.1|40291.1|40251.1|40291.1|40251.1|40271.1|40231.1|11
1643331650000|2022-01-28 01:00:50|40293.7|40253.7|40301.1|40261.1|40301.1|40261.1|40288.5|40248.5|2
1643331660000|2022-01-28 01:01:00|40298.5|40258.5|40313.5|40273.5|40313.5|40273.5|40293.5|40253.5|9
1643331670000|2022-01-28 01:01:10|40311.1|40271.1|40313.5|40273.5|40313.5|40273.5|40291.1|40251.1|20
1643331680000|2022-01-28 01:01:20|40311.1|40271.1|40308.5|40268.5|40313.5|40273.5|40308.5|40268.5|1
1643331690000|2022-01-28 01:01:30|40321.1|40281.1|40328.5|40288.5|40328.5|40288.5|40321.1|40281.1|10
1643331700000|2022-01-28 01:01:40|40341.1|40301.1|40348.5|40308.5|40348.5|40308.5|40333.5|40293.5|15
1643331710000|2022-01-28 01:01:50|40346.1|40306.1|40338.5|40298.5|40351.1|40311.1|40328.5|40288.5|5
1643331720000|2022-01-28 01:02:00|40335.8|40295.8|40318.5|40278.5|40340.8|40300.8|40318.5|40278.5|3
1643331750000|2022-01-28 01:02:30|40325.8|40285.8|40325.8|40285.8|40325.8|40285.8|40325.8|40285.8|1
1643331760000|2022-01-28 01:02:40|40328.5|40288.5|40335.8|40295.8|40335.8|40295.8|40328.5|40288.5|1
1643331770000|2022-01-28 01:02:50|40341.1|40301.1|40345.8|40305.8|40345.8|40305.8|40340.8|40300.8|0
1643331780000|2022-01-28 01:03:00|40343.4|40303.4|40338.4|40298.4|40343.4|40303.4|40338.4|40298.4|1
1643331790000|2022-01-28 01:03:10|40345.8|40305.8|40361.1|40321.1|40361.1|40321.1|40338.4|40298.4|40
1643331800000|2022-01-28 01:03:20|40363.7|40323.7|40363.7|40323.7|40363.7|40323.7|40356.3|40316.3|112
1643331810000|2022-01-28 01:03:30|40361.1|40321.1|40381.1|40341.1|40386.3|40346.3|40361.1|40321.1|49
1643331820000|2022-01-28 01:03:40|40386.1|40346.1|40413.7|40373.7|40431.1|40391.1|40381.1|40341.1|5
1643331830000|2022-01-28 01:03:50|40416.3|40376.3|40421.1|40381.1|40421.1|40381.1|40416.3|40376.3|0
1643331840000|2022-01-28 01:04:00|40426.1|40386.1|40431.1|40391.1|40436.1|40396.1|40426.1|40386.1|3
1643331850000|2022-01-28 01:04:10|40433.4|40393.4|40441.1|40401.1|40451.1|40411.1|40431.1|40391.1|3
1643331860000|2022-01-28 01:04:20|40443.4|40403.4|40431.1|40391.1|40443.4|40403.4|40431.1|40391.1|6
1643331870000|2022-01-28 01:04:30|40426.1|40386.1|40426.1|40386.1|40426.1|40386.1|40426.1|40386.1|0
1643331880000|2022-01-28 01:04:40|40431.1|40391.1|40431.1|40391.1|40431.1|40391.1|40431.1|40391.1|1
1643331890000|2022-01-28 01:04:50|40426.1|40386.1|40433.7|40393.7|40433.7|40393.7|40426.1|40386.1|1
1643331900000|2022-01-28 01:05:00|40443.7|40403.7|40451.1|40411.1|40453.7|40413.7|40438.7|40398.7|10
1643331910000|2022-01-28 01:05:10|40453.7|40413.7|40461.1|40421.1|40463.7|40423.7|40451.1|40411.1|2
1643331920000|2022-01-28 01:05:20|40463.7|40423.7|40461.1|40421.1|40471.1|40431.1|40458.4|40418.4|6
1643331930000|2022-01-28 01:05:30|40463.7|40423.7|40463.7|40423.7|40463.7|40423.7|40463.7|40423.7|0
1643331940000|2022-01-28 01:05:40|40466.3|40426.3|40461.1|40421.1|40466.3|40426.3|40461.1|40421.1|3
1643331950000|2022-01-28 01:05:50|40468.4|40428.4|40483.7|40443.7|40493.7|40453.7|40468.4|40428.4|6
1643331960000|2022-01-28 01:06:00|40488.7|40448.7|40491.1|40451.1|40493.7|40453.7|40488.7|40448.7|0
1643331970000|2022-01-28 01:06:10|40486.1|40446.1|40491.1|40451.1|40491.1|40451.1|40486.1|40446.1|2
1643331980000|2022-01-28 01:06:20|40488.7|40448.7|40489|40449|40489|40449|40483.7|40443.7|24
1643331990000|2022-01-28 01:06:30|40486.3|40446.3|40476.3|40436.3|40486.3|40446.3|40476.3|40436.3|1
1643332000000|2022-01-28 01:06:40|40479|40439|40499|40459|40501.6|40461.6|40479|40439|2
1643332010000|2022-01-28 01:06:50|40484|40444|40486.3|40446.3|40486.3|40446.3|40484|40444|1
1643332020000|2022-01-28 01:07:00|40489|40449|40486.3|40446.3|40494|40454|40486.3|40446.3|6
1643332030000|2022-01-28 01:07:10|40489|40449|40479|40439|40489|40449|40479|40439|3
1643332050000|2022-01-28 01:07:30|40476.3|40436.3|40476.3|40436.3|40476.3|40436.3|40476.3|40436.3|0
1643332060000|2022-01-28 01:07:40|40479|40439|40474|40434|40479|40439|40474|40434|1
1643332080000|2022-01-28 01:08:00|40486.3|40446.3|40479|40439|40491.3|40451.3|40479|40439|8
1643332090000|2022-01-28 01:08:10|40476.3|40436.3|40466.3|40426.3|40476.3|40436.3|40466.3|40426.3|1
1643332100000|2022-01-28 01:08:20|||||||||2
1643332110000|2022-01-28 01:08:30|40469|40429|40469|40429|40469|40429|40469|40429|0
1643332120000|2022-01-28 01:08:40|40466.3|40426.3|40476.3|40436.3|40476.3|40436.3|40466.3|40426.3|2
1643332130000|2022-01-28 01:08:50|40474|40434|40456.3|40416.3|40474|40434|40456.3|40416.3|1
1643332140000|2022-01-28 01:09:00|40446.3|40406.3|40446.3|40406.3|40446.3|40406.3|40446.3|40406.3|6
1643332150000|2022-01-28 01:09:10|40444|40404|40446.3|40406.3|40446.3|40406.3|40441.3|40401.3|0
1643332160000|2022-01-28 01:09:20|40436.3|40396.3|40436.3|40396.3|40439|40399|40436.3|40396.3|0
1643332170000|2022-01-28 01:09:30|40439|40399|40436.3|40396.3|40439|40399|40436.3|40396.3|0
1643332200000|2022-01-28 01:10:00|40446.3|40406.3|40456.3|40416.3|40459|40419|40446.3|40406.3|5
1643332210000|2022-01-28 01:10:10|40459|40419|40456.3|40416.3|40461.3|40421.3|40456.3|40416.3|2
1643332230000|2022-01-28 01:10:30|40451.3|40411.3|40446.3|40406.3|40451.3|40411.3|40446.3|40406.3|0
1643332240000|2022-01-28 01:10:40|40444|40404|40433.7|40393.7|40446.3|40406.3|40433.7|40393.7|4
1643332250000|2022-01-28 01:10:50|40436.3|40396.3|40426.3|40386.3|40436.3|40396.3|40426.3|40386.3|0
1643332260000|2022-01-28 01:11:00|40428.7|40388.7|40441.1|40401.1|40443.7|40403.7|40428.7|40388.7|26
1643332280000|2022-01-28 01:11:20|40443.7|40403.7|40438.7|40398.7|40443.7|40403.7|40438.7|40398.7|2
1643332290000|2022-01-28 01:11:30|40433.4|40393.4|40423.7|40383.7|40433.4|40393.4|40421.1|40381.1|2
1643332300000|2022-01-28 01:11:40|40421.1|40381.1|40416.1|40376.1|40421.1|40381.1|40416.1|40376.1|0
1643332310000|2022-01-28 01:11:50|40421.1|40381.1|40408.4|40368.4|40421.1|40381.1|40408.4|40368.4|4
1643332320000|2022-01-28 01:12:00|40406.1|40366.1|40401.1|40361.1|40406.1|40366.1|40401.1|40361.1|0
1643332330000|2022-01-28 01:12:10|40398.7|40358.7|40401.1|40361.1|40401.1|40361.1|40398.7|40358.7|1
1643332340000|2022-01-28 01:12:20|40396.1|40356.1|40391.1|40351.1|40396.1|40356.1|40386.1|40346.1|4
1643332360000|2022-01-28 01:12:40|40388.7|40348.7|40381.1|40341.1|40388.7|40348.7|40381.1|40341.1|4
1643332370000|2022-01-28 01:12:50|40358.4|40318.4|40363.7|40323.7|40366.3|40326.3|40358.4|40318.4|2
1643332380000|2022-01-28 01:13:00|40361.1|40321.1|40381.1|40341.1|40388.7|40348.7|40361.1|40321.1|6
1643332390000|2022-01-28 01:13:10|40383.7|40343.7|40383.7|40343.7|40388.7|40348.7|40383.7|40343.7|1
1643332400000|2022-01-28 01:13:20|40381.1|40341.1|40381.1|40341.1|40381.1|40341.1|40381.1|40341.1|0
1643332420000|2022-01-28 01:13:40|40378.7|40338.7|40378.7|40338.7|40378.7|40338.7|40378.7|40338.7|0
1643332440000|2022-01-28 01:14:00|40386.3|40346.3|40403.7|40363.7|40403.7|40363.7|40386.3|40346.3|5
1643332450000|2022-01-28 01:14:10|40401.1|40361.1|40403.7|40363.7|40403.7|40363.7|40401.1|40361.1|0
1643332460000|2022-01-28 01:14:20|40401.1|40361.1|40403.7|40363.7|40403.7|40363.7|40401.1|40361.1|0
1643332470000|2022-01-28 01:14:30|40401.1|40361.1|40378.7|40338.7|40401.1|40361.1|40378.7|40338.7|2
1643332480000|2022-01-28 01:14:40|40373.7|40333.7|40373.7|40333.7|40373.7|40333.7|40373.7|40333.7|0
1643332490000|2022-01-28 01:14:50|40366.1|40326.1|40366.1|40326.1|40366.1|40326.1|40366.1|40326.1|0
1643332500000|2022-01-28 01:15:00|40361.1|40321.1|40381.1|40341.1|40381.1|40341.1|40361.1|40321.1|7
1643332520000|2022-01-28 01:15:20|40383.7|40343.7|40388.7|40348.7|40388.7|40348.7|40383.7|40343.7|0
1643332530000|2022-01-28 01:15:30|40366.1|40326.1|40353.7|40313.7|40368.7|40328.7|40353.7|40313.7|9
1643332540000|2022-01-28 01:15:40|40351.1|40311.1|40348.7|40308.7|40353.7|40313.7|40348.7|40308.7|0
1643332550000|2022-01-28 01:15:50|40343.7|40303.7|40341.1|40301.1|40343.7|40303.7|40341.1|40301.1|2
1643332560000|2022-01-28 01:16:00|40343.7|40303.7|40341.1|40301.1|40351.1|40311.1|40341.1|40301.1|8
1643332570000|2022-01-28 01:16:10|40316.1|40276.1|40333.7|40293.7|40333.7|40293.7|40316.1|40276.1|4
1643332580000|2022-01-28 01:16:20|40323.7|40283.7|40321.1|40281.1|40323.7|40283.7|40321.1|40281.1|0
1643332590000|2022-01-28 01:16:30|40313.7|40273.7|40313.7|40273.7|40313.7|40273.7|40313.7|40273.7|2
1643332600000|2022-01-28 01:16:40|40323.7|40283.7|40313.7|40273.7|40323.7|40283.7|40303.7|40263.7|6
1643332620000|2022-01-28 01:17:00|40323.7|40283.7|40328.7|40288.7|40328.7|40288.7|40321.1|40281.1|1
1643332640000|2022-01-28 01:17:20|||||||||1
1643332650000|2022-01-28 01:17:30|40331.1|40291.1|40318.7|40278.7|40336.3|40296.3|40318.7|40278.7|5
1643332660000|2022-01-28 01:17:40|40321.1|40281.1|40321.1|40281.1|40321.1|40281.1|40321.1|40281.1|1
1643332680000|2022-01-28 01:18:00|40323.7|40283.7|40321.1|40281.1|40323.7|40283.7|40321.1|40281.1|1
1643332690000|2022-01-28 01:18:10|40318.4|40278.4|40318.4|40278.4|40318.4|40278.4|40318.4|40278.4|4
1643332700000|2022-01-28 01:18:20|40321.1|40281.1|40318.4|40278.4|40321.1|40281.1|40318.4|40278.4|3
1643332710000|2022-01-28 01:18:30|40308.4|40268.4|40313.7|40273.7|40313.7|40273.7|40308.4|40268.4|3
1643332730000|2022-01-28 01:18:50|40311.1|40271.1|40313.7|40273.7|40313.7|40273.7|40311.1|40271.1|0
1643332740000|2022-01-28 01:19:00|40311.1|40271.1|40318.4|40278.4|40318.4|40278.4|40308.4|40268.4|3
1643332750000|2022-01-28 01:19:10|40321.1|40281.1|40321.1|40281.1|40321.1|40281.1|40316.1|40276.1|1
1643332760000|2022-01-28 01:19:20|40318.7|40278.7|40318.7|40278.7|40318.7|40278.7|40318.7|40278.7|0
1643332780000|2022-01-28 01:19:40|40316.1|40276.1|40301.1|40261.1|40316.1|40276.1|40301.1|40261.1|7
1643332800000|2022-01-28 01:20:00|||||||||3
1643332810000|2022-01-28 01:20:10|40301|40261|40311|40271|40311|40271|40301|40261|1
1643332820000|2022-01-28 01:20:20|40301|40261|40303.7|40263.7|40303.7|40263.7|40301|40261|0
1643332830000|2022-01-28 01:20:30|40301|40261|40306|40266|40306|40266|40301|40261|0
1643332840000|2022-01-28 01:20:40|40311.3|40271.3|40301|40261|40318.7|40278.7|40301|40261|4
1643332850000|2022-01-28 01:20:50|40298.4|40258.4|40286|40246|40298.4|40258.4|40286|40246|1
1643332860000|2022-01-28 01:21:00|40288.7|40248.7|40288.4|40248.4|40293.7|40253.7|40281|40241|15
1643332870000|2022-01-28 01:21:10|40291|40251|40291|40251|40293.7|40253.7|40291|40251|0
1643332920000|2022-01-28 01:22:00|40298.4|40258.4|40298.4|40258.4|40298.4|40258.4|40298.4|40258.4|1
1643332940000|2022-01-28 01:22:20|40296|40256|40296|40256|40296|40256|40296|40256|1
1643332960000|2022-01-28 01:22:40|40298.7|40258.7|40301|40261|40301|40261|40298.7|40258.7|0
1643332980000|2022-01-28 01:23:00|40298.4|40258.4|40281|40241|40298.4|40258.4|40281|40241|4
1643333000000|2022-01-28 01:23:20|||||||||1
1643333010000|2022-01-28 01:23:30|40266|40226|40271|40231|40271|40231|40266|40226|1
1643333040000|2022-01-28 01:24:00|40273.7|40233.7|40271|40231|40273.7|40233.7|40271|40231|0
1643333050000|2022-01-28 01:24:10|||||||||2
1643333070000|2022-01-28 01:24:30|40268.7|40228.7|40266|40226|40268.7|40228.7|40266|40226|0
1643333090000|2022-01-28 01:24:50|40268.4|40228.4|40268.4|40228.4|40268.4|40228.4|40268.4|40228.4|1
1643333100000|2022-01-28 01:25:00|40271|40231|40271|40231|40271|40231|40271|40231|1
1643333110000|2022-01-28 01:25:10|40268.7|40228.7|40266|40226|40268.7|40228.7|40266|40226|0
1643333120000|2022-01-28 01:25:20|40268.4|40228.4|40271|40231|40271|40231|40268.4|40228.4|1
1643333130000|2022-01-28 01:25:30|40268.7|40228.7|40266|40226|40268.7|40228.7|40266|40226|0
1643333140000|2022-01-28 01:25:40|40256|40216|40258.7|40218.7|40258.7|40218.7|40256|40216|0
1643333150000|2022-01-28 01:25:50|40261|40221|40261|40221|40261|40221|40256|40216|1
1643333160000|2022-01-28 01:26:00|40271|40231|40271|40231|40276|40236|40261|40221|10
1643333170000|2022-01-28 01:26:10|40266|40226|40261|40221|40266|40226|40261|40221|2
1643333190000|2022-01-28 01:26:30|40258.7|40218.7|40261|40221|40261|40221|40258.7|40218.7|1
1643333200000|2022-01-28 01:26:40|40258.7|40218.7|40261|40221|40261|40221|40256|40216|0
1643333220000|2022-01-28 01:27:00|40266|40226|40261|40221|40268.7|40228.7|40256|40216|9
1643333240000|2022-01-28 01:27:20|40258.7|40218.7|40256|40216|40258.7|40218.7|40256|40216|0
1643333260000|2022-01-28 01:27:40|40246|40206|40231|40191|40251|40211|40228.4|40188.4|9
1643333270000|2022-01-28 01:27:50|40236|40196|40236|40196|40236|40196|40236|40196|1
1643333280000|2022-01-28 01:28:00|40241|40201|40241|40201|40243.7|40203.7|40236.3|40196.3|10
1643333290000|2022-01-28 01:28:10|40238.7|40198.7|40238.7|40198.7|40238.7|40198.7|40236|40196|0
1643333300000|2022-01-28 01:28:20|40236|40196|40236|40196|40236|40196|40236|40196|0
1643333320000|2022-01-28 01:28:40|40238.7|40198.7|40238.7|40198.7|40238.7|40198.7|40238.7|40198.7|0
1643333330000|2022-01-28 01:28:50|40230.8|40190.8|40236|40196|40236|40196|40230.8|40190.8|1
1643333340000|2022-01-28 01:29:00|40226|40186|40248.7|40208.7|40248.7|40208.7|40226|40186|3
1643333350000|2022-01-28 01:29:10|40251|40211|40253.7|40213.7|40253.7|40213.7|40251|40211|1
1643333360000|2022-01-28 01:29:20|40261|40221|40266|40226|40266|40226|40261|40221|1
1643333370000|2022-01-28 01:29:30|40268.7|40228.7|40271|40231|40273.7|40233.7|40268.7|40228.7|0
1643333380000|2022-01-28 01:29:40|40268.4|40228.4|40268.4|40228.4|40268.4|40228.4|40268.4|40228.4|0
1643333390000|2022-01-28 01:29:50|40263.1|40223.1|40261|40221|40263.7|40223.7|40256|40216|1
1643333400000|2022-01-28 01:30:00|40263.7|40223.7|40271|40231|40271|40231|40263.7|40223.7|1
1643333410000|2022-01-28 01:30:10|40268.7|40228.7|40260.8|40220.8|40268.7|40228.7|40260.8|40220.8|1
1643333430000|2022-01-28 01:30:30|40268.4|40228.4|40271|40231|40271|40231|40268.4|40228.4|0
1643333440000|2022-01-28 01:30:40|40273.4|40233.4|40281|40241|40281|40241|40273.4|40233.4|0
1643333450000|2022-01-28 01:30:50|40276|40236|40286|40246|40286|40246|40276|40236|1
1643333460000|2022-01-28 01:31:00|40281|40241|40301|40261|40301|40261|40281|40241|2
1643333470000|2022-01-28 01:31:10|40298.7|40258.7|40291|40251|40298.7|40258.7|40288.7|40248.7|1
1643333480000|2022-01-28 01:31:20|40288.7|40248.7|40291|40251|40291|40251|40288.7|40248.7|0
1643333490000|2022-01-28 01:31:30|40288.7|40248.7|40271|40231|40291|40251|40263.7|40223.7|5
1643333510000|2022-01-28 01:31:50|40276.3|40236.3|40273.7|40233.7|40276.3|40236.3|40273.7|40233.7|0
1643333560000|2022-01-28 01:32:40|40276.3|40236.3|40278.7|40238.7|40281|40241|40276.3|40236.3|0
1643333570000|2022-01-28 01:32:50|40276|40236|40281|40241|40281|40241|40276|40236|1
1643333580000|2022-01-28 01:33:00|40278.7|40238.7|40251|40211|40278.7|40238.7|40248.7|40208.7|3
1643333590000|2022-01-28 01:33:10|40241|40201|40231|40191|40241|40201|40231|40191|6
1643333600000|2022-01-28 01:33:20|40233.4|40193.4|40238.7|40198.7|40238.7|40198.7|40233.4|40193.4|0
1643333610000|2022-01-28 01:33:30|40241|40201|40241|40201|40241|40201|40241|40201|0
1643333630000|2022-01-28 01:33:50|40243.7|40203.7|40246|40206|40246|40206|40243.7|40203.7|0
1643333640000|2022-01-28 01:34:00|40243.7|40203.7|40261|40221|40268.4|40228.4|40231|40191|10
1643333650000|2022-01-28 01:34:10|40258.7|40218.7|40258.7|40218.7|40258.7|40218.7|40258.7|40218.7|0
1643333660000|2022-01-28 01:34:20|40261|40221|40261|40221|40261|40221|40261|40221|0
1643333670000|2022-01-28 01:34:30|40258.7|40218.7|40261|40221|40261|40221|40251|40211|0
1643333800000|2022-01-28 01:36:40|40271|40231|40271|40231|40271|40231|40271|40231|1
1643333820000|2022-01-28 01:37:00|40273.7|40233.7|40278.7|40238.7|40278.7|40238.7|40273.7|40233.7|0
1643333830000|2022-01-28 01:37:10|40281|40241|40281|40241|40281|40241|40281|40241|0
1643333840000|2022-01-28 01:37:20|40278.7|40238.7|40281|40241|40281|40241|40278.7|40238.7|0
1643333850000|2022-01-28 01:37:30|40278.4|40238.4|40281|40241|40281|40241|40278.4|40238.4|0
1643333860000|2022-01-28 01:37:40|40283.7|40243.7|40281|40241|40283.7|40243.7|40281|40241|0
1643333870000|2022-01-28 01:37:50|40288.7|40248.7|40278.7|40238.7|40288.7|40248.7|40278.7|40238.7|1
1643333880000|2022-01-28 01:38:00|40283.7|40243.7|40283.7|40243.7|40283.7|40243.7|40281|40241|0
1643333890000|2022-01-28 01:38:10|40286.3|40246.3|40288.7|40248.7|40291|40251|40286.3|40246.3|0
1643333910000|2022-01-28 01:38:30|40286|40246|40288.7|40248.7|40288.7|40248.7|40281|40241|1
1643333920000|2022-01-28 01:38:40|40286|40246|40288.6|40248.6|40288.6|40248.6|40286|40246|0
1643333930000|2022-01-28 01:38:50|40286|40246|40286|40246|40288.6|40248.6|40286|40246|0
1643333940000|2022-01-28 01:39:00|40288.6|40248.6|40273.4|40233.4|40288.6|40248.6|40263.4|40223.4|10
1643333950000|2022-01-28 01:39:10|40275.8|40235.8|40283.4|40243.4|40283.4|40243.4|40273.4|40233.4|2
1643333970000|2022-01-28 01:39:30|40301|40261|40298.4|40258.4|40301|40261|40298.4|40258.4|4
1643333980000|2022-01-28 01:39:40|40306|40266|40306|40266|40306|40266|40306|40266|0
1643334000000|2022-01-28 01:40:00|40301|40261|40321|40281|40321|40281|40301|40261|1
1643334010000|2022-01-28 01:40:10|40323.4|40283.4|40321|40281|40323.4|40283.4|40321|40281|0
1643334020000|2022-01-28 01:40:20|40331|40291|40331|40291|40331|40291|40331|40291|0
1643334040000|2022-01-28 01:40:40|40328.4|40288.4|40318.4|40278.4|40328.4|40288.4|40318.4|40278.4|2
1643334050000|2022-01-28 01:40:50|40321|40281|40323.4|40283.4|40323.4|40283.4|40321|40281|0
1643334060000|2022-01-28 01:41:00|40321|40281|40338.4|40298.4|40338.4|40298.4|40321|40281|2
1643334070000|2022-01-28 01:41:10|40340.7|40300.7|40325.7|40285.7|40343.4|40303.4|40318.1|40278.1|4
1643334110000|2022-01-28 01:41:50|40328.4|40288.4|40335.7|40295.7|40335.7|40295.7|40325.7|40285.7|2
1643334120000|2022-01-28 01:42:00|40338.4|40298.4|40335.7|40295.7|40338.4|40298.4|40335.7|40295.7|0
1643334140000|2022-01-28 01:42:20|40345.7|40305.7|40345.7|40305.7|40345.7|40305.7|40345.7|40305.7|2
1643334150000|2022-01-28 01:42:30|40348.4|40308.4|40365.7|40325.7|40368.4|40328.4|40348.4|40308.4|1
1643334170000|2022-01-28 01:42:50|40380.7|40340.7|40375.7|40335.7|40383.4|40343.4|40375.7|40335.7|0
1643334180000|2022-01-28 01:43:00|40373.4|40333.4|40378.4|40338.4|40378.4|40338.4|40373.4|40333.4|0
1643334190000|2022-01-28 01:43:10|40375.7|40335.7|40378.4|40338.4|40378.4|40338.4|40375.7|40335.7|0
1643334210000|2022-01-28 01:43:30|40383.4|40343.4|40370.7|40330.7|40383.4|40343.4|40370.7|40330.7|1
1643334220000|2022-01-28 01:43:40|40365.7|40325.7|40371|40331|40371|40331|40365.7|40325.7|8
1643334230000|2022-01-28 01:43:50|40368.4|40328.4|40371|40331|40371|40331|40363.4|40323.4|0
1643334240000|2022-01-28 01:44:00|40368.4|40328.4|40365.7|40325.7|40368.4|40328.4|40365.7|40325.7|0
1643334250000|2022-01-28 01:44:10|40368.4|40328.4|40368.4|40328.4|40371|40331|40368.4|40328.4|0
1643334260000|2022-01-28 01:44:20|40371|40331|40375.7|40335.7|40376|40336|40371|40331|4
1643334290000|2022-01-28 01:44:50|40366|40326|40366|40326|40366|40326|40366|40326|3
1643334300000|2022-01-28 01:45:00|40363.4|40323.4|40363.4|40323.4|40363.4|40323.4|40358.4|40318.4|8
1643334310000|2022-01-28 01:45:10|40366|40326|40368.4|40328.4|40368.4|40328.4|40366|40326|1
1643334360000|2022-01-28 01:46:00|40371|40331|40368.4|40328.4|40371|40331|40368.4|40328.4|0
1643334370000|2022-01-28 01:46:10|40373.4|40333.4|40373.4|40333.4|40373.4|40333.4|40373.4|40333.4|0
1643334390000|2022-01-28 01:46:30|40370.7|40330.7|40365.7|40325.7|40373.4|40333.4|40365.7|40325.7|2
1643334410000|2022-01-28 01:46:50|||||||||1
1643334420000|2022-01-28 01:47:00|40363.4|40323.4|40355.7|40315.7|40363.4|40323.4|40355.7|40315.7|1
1643334440000|2022-01-28 01:47:20|40348.4|40308.4|40345.7|40305.7|40351|40311|40345.7|40305.7|2
1643334450000|2022-01-28 01:47:30|40343.4|40303.4|40338.4|40298.4|40343.4|40303.4|40338.4|40298.4|0
1643334470000|2022-01-28 01:47:50|40341|40301|40341|40301|40341|40301|40341|40301|0
1643334480000|2022-01-28 01:48:00|40338.4|40298.4|40338.4|40298.4|40338.4|40298.4|40338.4|40298.4|0
1643334490000|2022-01-28 01:48:10|40341|40301|40341|40301|40341|40301|40338.4|40298.4|1
1643334500000|2022-01-28 01:48:20|40338.4|40298.4|40333.4|40293.4|40338.4|40298.4|40333.4|40293.4|0
1643334510000|2022-01-28 01:48:30|40336|40296|40341|40301|40341|40301|40336|40296|1
1643334520000|2022-01-28 01:48:40|40338.4|40298.4|40341|40301|40341|40301|40338.4|40298.4|0
1643334530000|2022-01-28 01:48:50|40335.7|40295.7|40333.4|40293.4|40335.7|40295.7|40333.4|40293.4|0
1643334540000|2022-01-28 01:49:00|40335.7|40295.7|40335.7|40295.7|40335.7|40295.7|40335.7|40295.7|3
1643334560000|2022-01-28 01:49:20|40338.4|40298.4|40333.4|40293.4|40338.4|40298.4|40333.4|40293.4|0
1643334570000|2022-01-28 01:49:30|40335.7|40295.7|40335.7|40295.7|40335.7|40295.7|40335.7|40295.7|0
1643334580000|2022-01-28 01:49:40|40345.7|40305.7|40343.4|40303.4|40345.7|40305.7|40343.4|40303.4|1
1643334590000|2022-01-28 01:49:50|40345.7|40305.7|40345.7|40305.7|40345.7|40305.7|40345.7|40305.7|0
1643334630000|2022-01-28 01:50:30|40343.4|40303.4|40348.4|40308.4|40348.4|40308.4|40338.4|40298.4|0
1643334640000|2022-01-28 01:50:40|40345.7|40305.7|40345.7|40305.7|40345.7|40305.7|40345.7|40305.7|0
1643334650000|2022-01-28 01:50:50|40350.7|40310.7|40351|40311|40353.4|40313.4|40345.7|40305.7|1
1643334660000|2022-01-28 01:51:00|40348.4|40308.4|40360.7|40320.7|40360.7|40320.7|40348.4|40308.4|4
1643334670000|2022-01-28 01:51:10|40363.4|40323.4|40363.4|40323.4|40363.4|40323.4|40363.4|40323.4|0
1643334690000|2022-01-28 01:51:30|40365.7|40325.7|40355.7|40315.7|40365.7|40325.7|40353.4|40313.4|11
1643334750000|2022-01-28 01:52:30|40358.4|40318.4|40363.4|40323.4|40363.4|40323.4|40358.4|40318.4|0
1643334760000|2022-01-28 01:52:40|40365.7|40325.7|40365.7|40325.7|40365.7|40325.7|40365.7|40325.7|0
1643334780000|2022-01-28 01:53:00|40373.4|40333.4|40373.4|40333.4|40373.4|40333.4|40373.4|40333.4|0
1643334790000|2022-01-28 01:53:10|40368.4|40328.4|40368.4|40328.4|40368.4|40328.4|40368.4|40328.4|1
1643334800000|2022-01-28 01:53:20|40365.7|40325.7|40365.7|40325.7|40365.7|40325.7|40365.7|40325.7|0
1643334810000|2022-01-28 01:53:30|40363.4|40323.4|40363.4|40323.4|40363.4|40323.4|40363.4|40323.4|0
1643334830000|2022-01-28 01:53:50|40365.7|40325.7|40365.7|40325.7|40365.7|40325.7|40365.7|40325.7|0
1643334840000|2022-01-28 01:54:00|40368.4|40328.4|40363.4|40323.4|40368.4|40328.4|40363.4|40323.4|0
1643334860000|2022-01-28 01:54:20|40365.7|40325.7|40365.7|40325.7|40368.4|40328.4|40365.7|40325.7|0
1643334890000|2022-01-28 01:54:50|40368.4|40328.4|40375.7|40335.7|40375.7|40335.7|40368.1|40328.1|0
1643334910000|2022-01-28 01:55:10|40380.7|40340.7|40385.7|40345.7|40390.7|40350.7|40380.7|40340.7|2
1643334920000|2022-01-28 01:55:20|40388.1|40348.1|40395.7|40355.7|40400.7|40360.7|40385.7|40345.7|5
1643334940000|2022-01-28 01:55:40|40398.1|40358.1|40395.7|40355.7|40400.7|40360.7|40395.7|40355.7|2
1643334960000|2022-01-28 01:56:00|40403.4|40363.4|40395.7|40355.7|40403.4|40363.4|40395.7|40355.7|7
1643335020000|2022-01-28 01:57:00|40400.7|40360.7|40400.7|40360.7|40403.4|40363.4|40400.7|40360.7|0
1643335030000|2022-01-28 01:57:10|40403.4|40363.4|40405.7|40365.7|40405.7|40365.7|40400.7|40360.7|1
1643335050000|2022-01-28 01:57:30|40408.3|40368.3|40413.3|40373.3|40413.3|40373.3|40408.3|40368.3|0
1643335060000|2022-01-28 01:57:40|40415.7|40375.7|40415.7|40375.7|40415.7|40375.7|40415.7|40375.7|1
1643335070000|2022-01-28 01:57:50|||||||||1
1643335080000|2022-01-28 01:58:00|40430.7|40390.7|40425.7|40385.7|40430.7|40390.7|40425.7|40385.7|7
1643335110000|2022-01-28 01:58:30|40433.3|40393.3|40423.3|40383.3|40433.3|40393.3|40423.3|40383.3|2
1643335120000|2022-01-28 01:58:40|40428.3|40388.3|40425.7|40385.7|40428.3|40388.3|40425.7|40385.7|1
1643335130000|2022-01-28 01:58:50|40415.7|40375.7|40415.7|40375.7|40415.7|40375.7|40415.7|40375.7|3
1643335150000|2022-01-28 01:59:10|40418.1|40378.1|40425.7|40385.7|40425.7|40385.7|40418.1|40378.1|2
1643335160000|2022-01-28 01:59:20|40420.7|40380.7|40415.7|40375.7|40420.7|40380.7|40415.7|40375.7|2
1643335170000|2022-01-28 01:59:30|40410.7|40370.7|40415.7|40375.7|40415.7|40375.7|40410.7|40370.7|0
1643335200000|2022-01-28 02:00:00|40418.1|40378.1|40425.7|40385.7|40425.7|40385.7|40410.7|40370.7|5
1643335210000|2022-01-28 02:00:10|40420.7|40380.7|40425.7|40385.7|40425.7|40385.7|40420.7|40380.7|2
1643335220000|2022-01-28 02:00:20|40420.7|40380.7|40415.7|40375.7|40420.7|40380.7|40415.7|40375.7|0
1643335230000|2022-01-28 02:00:30|40423.3|40383.3|40415.7|40375.7|40423.3|40383.3|40415.7|40375.7|7
1643335280000|2022-01-28 02:01:20|40410.7|40370.7|40410.7|40370.7|40410.7|40370.7|40410.7|40370.7|0
1643335310000|2022-01-28 02:01:50|40415.7|40375.7|40415.7|40375.7|40415.7|40375.7|40415.7|40375.7|0
1643335320000|2022-01-28 02:02:00|40408.3|40368.3|40395.7|40355.7|40408.3|40368.3|40395.7|40355.7|2
1643335340000|2022-01-28 02:02:20|40393.3|40353.3|40393.3|40353.3|40393.3|40353.3|40393.3|40353.3|0
1643335350000|2022-01-28 02:02:30|40383.3|40343.3|40393.3|40353.3|40393.3|40353.3|40383.3|40343.3|2
1643335380000|2022-01-28 02:03:00|40395.7|40355.7|40395.7|40355.7|40395.7|40355.7|40395.7|40355.7|1
1643335410000|2022-01-28 02:03:30|40405.7|40365.7|40420.4|40380.4|40420.4|40380.4|40405.7|40365.7|23
1643335420000|2022-01-28 02:03:40|40428.1|40388.1|40445.4|40405.4|40445.4|40405.4|40423.1|40383.1|64
1643335430000|2022-01-28 02:03:50|40455.4|40415.4|40448.1|40408.1|40455.4|40415.4|40448.1|40408.1|4
1643335440000|2022-01-28 02:04:00|40450.4|40410.4|40470.4|40430.4|40473.1|40433.1|40450.4|40410.4|6
1643335450000|2022-01-28 02:04:10|40503.1|40463.1|40495.4|40455.4|40503.1|40463.1|40495.4|40455.4|6
1643335460000|2022-01-28 02:04:20|40490.4|40450.4|40490.4|40450.4|40490.4|40450.4|40490.4|40450.4|2
1643335490000|2022-01-28 02:04:50|40468.1|40428.1|40463.1|40423.1|40468.1|40428.1|40458.1|40418.1|3
1643335500000|2022-01-28 02:05:00|40468.1|40428.1|40468.1|40428.1|40468.1|40428.1|40468.1|40428.1|2
1643335510000|2022-01-28 02:05:10|40473.1|40433.1|40473.1|40433.1|40473.1|40433.1|40473.1|40433.1|2
1643335520000|2022-01-28 02:05:20|40472.8|40432.8|40490.4|40450.4|40490.4|40450.4|40472.8|40432.8|0
1643335530000|2022-01-28 02:05:30|40495.4|40455.4|40495.4|40455.4|40495.4|40455.4|40495.4|40455.4|0
1643335540000|2022-01-28 02:05:40|40500.4|40460.4|40500.4|40460.4|40500.4|40460.4|40500.4|40460.4|2
1643335550000|2022-01-28 02:05:50|40505.4|40465.4|40510.4|40470.4|40510.4|40470.4|40505.4|40465.4|2
1643335560000|2022-01-28 02:06:00|40508.1|40468.1|40500.4|40460.4|40510.4|40470.4|40500.4|40460.4|5
1643335570000|2022-01-28 02:06:10|40490.4|40450.4|40483.1|40443.1|40490.4|40450.4|40483.1|40443.1|5
1643335580000|2022-01-28 02:06:20|40488.1|40448.1|40490.4|40450.4|40490.4|40450.4|40488.1|40448.1|0
1643335620000|2022-01-28 02:07:00|40493.1|40453.1|40490.4|40450.4|40493.1|40453.1|40490.4|40450.4|0
1643335630000|2022-01-28 02:07:10|40493.1|40453.1|40500.4|40460.4|40500.4|40460.4|40490.4|40450.4|0
1643335640000|2022-01-28 02:07:20|40505.4|40465.4|40500.4|40460.4|40505.4|40465.4|40500.4|40460.4|1
1643335670000|2022-01-28 02:07:50|40503.1|40463.1|40503.1|40463.1|40503.1|40463.1|40503.1|40463.1|0
1643335680000|2022-01-28 02:08:00|40500.4|40460.4|40500.4|40460.4|40500.4|40460.4|40500.4|40460.4|0
1643335690000|2022-01-28 02:08:10|40502.8|40462.8|40490.4|40450.4|40502.8|40462.8|40490.4|40450.4|2
1643335740000|2022-01-28 02:09:00|40488.1|40448.1|40490.4|40450.4|40490.4|40450.4|40485.4|40445.4|0
1643335780000|2022-01-28 02:09:40|40493.1|40453.1|40493.1|40453.1|40493.1|40453.1|40490.4|40450.4|0
1643335800000|2022-01-28 02:10:00|40498.1|40458.1|40495.4|40455.4|40498.1|40458.1|40495.4|40455.4|0
1643335810000|2022-01-28 02:10:10|40493.1|40453.1|40493.1|40453.1|40493.1|40453.1|40493.1|40453.1|1
1643335820000|2022-01-28 02:10:20|40490.4|40450.4|40475.7|40435.7|40490.4|40450.4|40475.7|40435.7|3
1643335840000|2022-01-28 02:10:40|40478.1|40438.1|40478.1|40438.1|40478.1|40438.1|40478.1|40438.1|1
1643335870000|2022-01-28 02:11:10|40480.4|40440.4|40488.1|40448.1|40488.1|40448.1|40480.4|40440.4|0
1643335900000|2022-01-28 02:11:40|40493.1|40453.1|40493.1|40453.1|40493.1|40453.1|40493.1|40453.1|0
1643335910000|2022-01-28 02:11:50|40498.1|40458.1|40498.1|40458.1|40498.1|40458.1|40498.1|40458.1|0
1643335920000|2022-01-28 02:12:00|40493.1|40453.1|40490.4|40450.4|40493.1|40453.1|40490.4|40450.4|2
1643335930000|2022-01-28 02:12:10|40485.7|40445.7|40485.7|40445.7|40485.7|40445.7|40485.7|40445.7|1
1643335940000|2022-01-28 02:12:20|40483.1|40443.1|40485.7|40445.7|40485.7|40445.7|40483.1|40443.1|1
1643335980000|2022-01-28 02:13:00|40475.7|40435.7|40475.7|40435.7|40475.7|40435.7|40475.7|40435.7|3
1643335990000|2022-01-28 02:13:10|40485.7|40445.7|40485.7|40445.7|40485.7|40445.7|40485.7|40445.7|0
1643336010000|2022-01-28 02:13:30|40495.7|40455.7|40495.7|40455.7|40495.7|40455.7|40495.7|40455.7|0
1643336020000|2022-01-28 02:13:40|40493.1|40453.1|40498.1|40458.1|40498.1|40458.1|40493.1|40453.1|0
1643336040000|2022-01-28 02:14:00|40498|40458|40513|40473|40513|40473|40498|40458|3
1643336060000|2022-01-28 02:14:20|40498|40458|40503|40463|40503|40463|40498|40458|1
1643336070000|2022-01-28 02:14:30|40500.4|40460.4|40498|40458|40500.4|40460.4|40498|40458|0
1643336100000|2022-01-28 02:15:00|40488|40448|40480.4|40440.4|40488|40448|40480.4|40440.4|5
1643336110000|2022-01-28 02:15:10|40488|40448|40488|40448|40488|40448|40488|40448|1
1643336120000|2022-01-28 02:15:20|40490.4|40450.4|40475.7|40435.7|40490.4|40450.4|40473|40433|2
1643336130000|2022-01-28 02:15:30|40478|40438|40478|40438|40478|40438|40478|40438|0
1643336140000|2022-01-28 02:15:40|40480.4|40440.4|40480.4|40440.4|40480.4|40440.4|40480.4|40440.4|1
1643336160000|2022-01-28 02:16:00|40488|40448|40488|40448|40488|40448|40488|40448|0
1643336210000|2022-01-28 02:16:50|40483|40443|40483|40443|40483|40443|40483|40443|1
1643336250000|2022-01-28 02:17:30|40485.7|40445.7|40485.7|40445.7|40485.7|40445.7|40485.7|40445.7|0
1643336280000|2022-01-28 02:18:00|40483|40443|40483|40443|40483|40443|40483|40443|0
1643336340000|2022-01-28 02:19:00|40478|40438|40483|40443|40483|40443|40478|40438|0
1643336360000|2022-01-28 02:19:20|40528|40488|40520.4|40480.4|40528|40488|40520.4|40480.4|7
1643336370000|2022-01-28 02:19:30|40522.8|40482.8|40520.4|40480.4|40522.8|40482.8|40520.4|40480.4|0
1643336380000|2022-01-28 02:19:40|40512.8|40472.8|40515.4|40475.4|40515.4|40475.4|40512.8|40472.8|0
1643336400000|2022-01-28 02:20:00|40512.8|40472.8|40512.8|40472.8|40512.8|40472.8|40512.8|40472.8|0
1643336450000|2022-01-28 02:20:50|40515.4|40475.4|40515.4|40475.4|40515.4|40475.4|40515.4|40475.4|1
1643336460000|2022-01-28 02:21:00|40512.8|40472.8|40512.8|40472.8|40512.8|40472.8|40512.8|40472.8|0
1643336520000|2022-01-28 02:22:00|40498|40458|40498|40458|40498|40458|40498|40458|19
1643336530000|2022-01-28 02:22:10|40488|40448|40490.4|40450.4|40490.4|40450.4|40488|40448|3
1643336540000|2022-01-28 02:22:20|40492.8|40452.8|40495.4|40455.4|40495.4|40455.4|40492.8|40452.8|0
1643336550000|2022-01-28 02:22:30|40492.8|40452.8|40492.8|40452.8|40492.8|40452.8|40492.8|40452.8|0
1643336570000|2022-01-28 02:22:50|40482.8|40442.8|40485.1|40445.1|40485.1|40445.1|40482.8|40442.8|1
1643336580000|2022-01-28 02:23:00|40487.8|40447.8|40482.8|40442.8|40487.8|40447.8|40482.8|40442.8|0
1643336590000|2022-01-28 02:23:10|40487.8|40447.8|40487.8|40447.8|40492.8|40452.8|40487.8|40447.8|0
1643336610000|2022-01-28 02:23:30|40482.8|40442.8|40482.8|40442.8|40482.8|40442.8|40482.8|40442.8|0
1643336640000|2022-01-28 02:24:00|40487.8|40447.8|40500.4|40460.4|40500.4|40460.4|40487.8|40447.8|4
1643336670000|2022-01-28 02:24:30|40492.8|40452.8|40492.8|40452.8|40492.8|40452.8|40492.8|40452.8|0
1643336690000|2022-01-28 02:24:50|40500.4|40460.4|40500.4|40460.4|40500.4|40460.4|40500.4|40460.4|2
1643336700000|2022-01-28 02:25:00|40495.1|40455.1|40495.1|40455.1|40495.1|40455.1|40495.1|40455.1|0
1643336710000|2022-01-28 02:25:10|40492.8|40452.8|40485.1|40445.1|40492.8|40452.8|40485.1|40445.1|4
1643336720000|2022-01-28 02:25:20|40487.8|40447.8|40490.4|40450.4|40490.4|40450.4|40487.8|40447.8|0
1643336730000|2022-01-28 02:25:30|40482.8|40442.8|40482.8|40442.8|40482.8|40442.8|40482.8|40442.8|0
1643336740000|2022-01-28 02:25:40|40487.8|40447.8|40482.8|40442.8|40487.8|40447.8|40482.8|40442.8|0
1643336760000|2022-01-28 02:26:00|40487.8|40447.8|40485.1|40445.1|40487.8|40447.8|40485.1|40445.1|2
1643336770000|2022-01-28 02:26:10|40487.8|40447.8|40487.8|40447.8|40487.8|40447.8|40487.8|40447.8|0
1643336780000|2022-01-28 02:26:20|40497.8|40457.8|40495.1|40455.1|40497.8|40457.8|40495.1|40455.1|0
1643336790000|2022-01-28 02:26:30|40497.8|40457.8|40497.8|40457.8|40497.8|40457.8|40497.8|40457.8|0
1643336800000|2022-01-28 02:26:40|40500.4|40460.4|40512.8|40472.8|40512.8|40472.8|40500.4|40460.4|2
1643336810000|2022-01-28 02:26:50|40517.8|40477.8|40517.8|40477.8|40517.8|40477.8|40517.8|40477.8|1
1643336820000|2022-01-28 02:27:00|40505.1|40465.1|40512.8|40472.8|40512.8|40472.8|40505.1|40465.1|1
1643336840000|2022-01-28 02:27:20|40505.1|40465.1|40507.8|40467.8|40507.8|40467.8|40505.1|40465.1|1
1643336880000|2022-01-28 02:28:00|40505.1|40465.1|40517.8|40477.8|40517.8|40477.8|40505.1|40465.1|0
1643336910000|2022-01-28 02:28:30|40517.7|40477.7|40515.1|40475.1|40517.7|40477.7|40515.1|40475.1|2
1643336930000|2022-01-28 02:28:50|40517.7|40477.7|40520.1|40480.1|40520.1|40480.1|40517.7|40477.7|0
1643336940000|2022-01-28 02:29:00|40522.7|40482.7|40525.1|40485.1|40525.1|40485.1|40522.7|40482.7|1
1643336950000|2022-01-28 02:29:10|40535.1|40495.1|40535.1|40495.1|40535.1|40495.1|40535.1|40495.1|3
1643336970000|2022-01-28 02:29:30|40525.1|40485.1|40525.1|40485.1|40525.1|40485.1|40525.1|40485.1|3
1643337000000|2022-01-28 02:30:00|40535.1|40495.1|40532.7|40492.7|40535.1|40495.1|40532.7|40492.7|0
1643337020000|2022-01-28 02:30:20|40535.1|40495.1|40535.1|40495.1|40535.1|40495.1|40535.1|40495.1|0
1643337070000|2022-01-28 02:31:10|40532.7|40492.7|40522.7|40482.7|40532.7|40492.7|40522.7|40482.7|1
1643337080000|2022-01-28 02:31:20|40525.1|40485.1|40535.1|40495.1|40535.1|40495.1|40525.1|40485.1|0
1643337120000|2022-01-28 02:32:00|40537.7|40497.7|40555.1|40515.1|40557.7|40517.7|40537.7|40497.7|0
1643337140000|2022-01-28 02:32:20|40557.7|40517.7|40565.1|40525.1|40565.1|40525.1|40557.7|40517.7|0
1643337150000|2022-01-28 02:32:30|40567.5|40527.5|40572.7|40532.7|40572.7|40532.7|40567.5|40527.5|0
1643337160000|2022-01-28 02:32:40|40565.1|40525.1|40565.1|40525.1|40565.1|40525.1|40565.1|40525.1|0
1643337180000|2022-01-28 02:33:00|40575.1|40535.1|40575.1|40535.1|40575.1|40535.1|40575.1|40535.1|0
1643337190000|2022-01-28 02:33:10|40582.7|40542.7|40582.7|40542.7|40582.7|40542.7|40582.7|40542.7|0
1643337200000|2022-01-28 02:33:20|40580.1|40540.1|40570.4|40530.4|40580.1|40540.1|40565.1|40525.1|7
1643337230000|2022-01-28 02:33:50|40580.4|40540.4|40580.4|40540.4|40580.4|40540.4|40580.4|40540.4|0
1643337240000|2022-01-28 02:34:00|40575.1|40535.1|40577.7|40537.7|40577.7|40537.7|40572.7|40532.7|0
1643337250000|2022-01-28 02:34:10|40575.1|40535.1|40575.1|40535.1|40575.1|40535.1|40575.1|40535.1|0
1643337260000|2022-01-28 02:34:20|40572.7|40532.7|40565.1|40525.1|40572.7|40532.7|40565.1|40525.1|0
1643337270000|2022-01-28 02:34:30|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|0
1643337280000|2022-01-28 02:34:40|40567.7|40527.7|40567.7|40527.7|40567.7|40527.7|40567.7|40527.7|1
1643337290000|2022-01-28 02:34:50|40565.1|40525.1|40565.1|40525.1|40565.1|40525.1|40565.1|40525.1|0
1643337300000|2022-01-28 02:35:00|40562.7|40522.7|40560.1|40520.1|40562.7|40522.7|40560.1|40520.1|0
1643337310000|2022-01-28 02:35:10|40555.1|40515.1|40552.7|40512.7|40555.1|40515.1|40552.7|40512.7|0
1643337320000|2022-01-28 02:35:20|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|0
1643337350000|2022-01-28 02:35:50|40557.7|40517.7|40555.1|40515.1|40557.7|40517.7|40555.1|40515.1|0
1643337360000|2022-01-28 02:36:00|40557.7|40517.7|40557.7|40517.7|40557.7|40517.7|40557.7|40517.7|0
1643337370000|2022-01-28 02:36:10|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|0
1643337380000|2022-01-28 02:36:20|40547.7|40507.7|40545.4|40505.4|40547.7|40507.7|40545.4|40505.4|0
1643337390000|2022-01-28 02:36:30|40542.7|40502.7|40532.7|40492.7|40542.7|40502.7|40532.7|40492.7|1
1643337400000|2022-01-28 02:36:40|40535.1|40495.1|40535.1|40495.1|40535.1|40495.1|40535.1|40495.1|1
1643337410000|2022-01-28 02:36:50|40532.7|40492.7|40527.7|40487.7|40532.7|40492.7|40527.7|40487.7|2
1643337420000|2022-01-28 02:37:00|40530.4|40490.4|40532.7|40492.7|40537.7|40497.7|40530.4|40490.4|0
1643337430000|2022-01-28 02:37:10|40535.1|40495.1|40535.1|40495.1|40535.1|40495.1|40535.1|40495.1|0
1643337440000|2022-01-28 02:37:20|40537.7|40497.7|40542.7|40502.7|40542.7|40502.7|40537.7|40497.7|0
1643337450000|2022-01-28 02:37:30|40540.4|40500.4|40542.7|40502.7|40542.7|40502.7|40535.1|40495.1|0
1643337460000|2022-01-28 02:37:40|40537.7|40497.7|40537.7|40497.7|40537.7|40497.7|40537.7|40497.7|0
1643337470000|2022-01-28 02:37:50|40535.4|40495.4|40537.7|40497.7|40537.7|40497.7|40535.4|40495.4|1
1643337480000|2022-01-28 02:38:00|40542.7|40502.7|40552.7|40512.7|40552.7|40512.7|40542.7|40502.7|2
1643337520000|2022-01-28 02:38:40|40542.7|40502.7|40540.4|40500.4|40542.7|40502.7|40540.4|40500.4|4
1643337540000|2022-01-28 02:39:00|40537.7|40497.7|40537.7|40497.7|40537.7|40497.7|40537.7|40497.7|0
1643337570000|2022-01-28 02:39:30|40540.4|40500.4|40540.4|40500.4|40540.4|40500.4|40540.4|40500.4|0
1643337580000|2022-01-28 02:39:40|40547.7|40507.7|40552.7|40512.7|40552.7|40512.7|40547.7|40507.7|1
1643337600000|2022-01-28 02:40:00|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|40552.7|40512.7|4
1643337610000|2022-01-28 02:40:10|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|0
1643337620000|2022-01-28 02:40:20|40545.1|40505.1|40542.7|40502.7|40545.1|40505.1|40542.7|40502.7|4
1643337660000|2022-01-28 02:41:00|40535.1|40495.1|40527.7|40487.7|40535.1|40495.1|40525.1|40485.1|4
1643337670000|2022-01-28 02:41:10|40525.1|40485.1|40525.1|40485.1|40525.1|40485.1|40525.1|40485.1|1
1643337720000|2022-01-28 02:42:00|40527.7|40487.7|40527.7|40487.7|40527.7|40487.7|40527.7|40487.7|0
1643337730000|2022-01-28 02:42:10|40530.4|40490.4|40535.1|40495.1|40535.1|40495.1|40530.4|40490.4|0
1643337760000|2022-01-28 02:42:40|40532.7|40492.7|40532.7|40492.7|40532.7|40492.7|40532.7|40492.7|1
1643337780000|2022-01-28 02:43:00|40535.1|40495.1|40540.4|40500.4|40540.4|40500.4|40535.1|40495.1|0
1643337820000|2022-01-28 02:43:40|40547.7|40507.7|40547.7|40507.7|40547.7|40507.7|40547.7|40507.7|0
1643337830000|2022-01-28 02:43:50|40550.4|40510.4|40552.7|40512.7|40552.7|40512.7|40550.4|40510.4|0
1643337840000|2022-01-28 02:44:00|40555.1|40515.1|40567.7|40527.7|40570.1|40530.1|40552.7|40512.7|10
1643337850000|2022-01-28 02:44:10|40565.1|40525.1|40552.7|40512.7|40565.1|40525.1|40552.7|40512.7|3
1643337860000|2022-01-28 02:44:20|40550.1|40510.1|40552.7|40512.7|40552.7|40512.7|40550.1|40510.1|0
1643337900000|2022-01-28 02:45:00|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|40550.1|40510.1|0
1643337910000|2022-01-28 02:45:10|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|0
1643337920000|2022-01-28 02:45:20|40557.7|40517.7|40555.1|40515.1|40557.7|40517.7|40555.1|40515.1|0
1643337940000|2022-01-28 02:45:40|40565.1|40525.1|40565.1|40525.1|40565.1|40525.1|40565.1|40525.1|4
1643337960000|2022-01-28 02:46:00|40570.1|40530.1|40570.1|40530.1|40570.1|40530.1|40570.1|40530.1|0
1643337970000|2022-01-28 02:46:10|40572.7|40532.7|40565.1|40525.1|40572.7|40532.7|40565.1|40525.1|2
1643338020000|2022-01-28 02:47:00|40567.7|40527.7|40565.1|40525.1|40567.7|40527.7|40565.1|40525.1|0
1643338030000|2022-01-28 02:47:10|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|0
1643338040000|2022-01-28 02:47:20|40565.1|40525.1|40565.1|40525.1|40567.7|40527.7|40565.1|40525.1|0
1643338050000|2022-01-28 02:47:30|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|0
1643338110000|2022-01-28 02:48:30|40557.7|40517.7|40555.1|40515.1|40557.7|40517.7|40555.1|40515.1|3
1643338150000|2022-01-28 02:49:10|40552.7|40512.7|40545.1|40505.1|40552.7|40512.7|40545.1|40505.1|1
1643338190000|2022-01-28 02:49:50|40547.4|40507.4|40550.1|40510.1|40550.1|40510.1|40547.4|40507.4|0
1643338200000|2022-01-28 02:50:00|40552.7|40512.7|40555.1|40515.1|40555.1|40515.1|40552.7|40512.7|0
1643338250000|2022-01-28 02:50:50|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|1
1643338260000|2022-01-28 02:51:00|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|0
1643338290000|2022-01-28 02:51:30|40552.7|40512.7|40550.1|40510.1|40552.7|40512.7|40550.1|40510.1|0
1643338300000|2022-01-28 02:51:40|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|0
1643338320000|2022-01-28 02:52:00|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|1
1643338370000|2022-01-28 02:52:50|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|2
1643338380000|2022-01-28 02:53:00|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|40555.1|40515.1|0
1643338390000|2022-01-28 02:53:10|40557.7|40517.7|40555.1|40515.1|40560.3|40520.3|40555.1|40515.1|0
1643338470000|2022-01-28 02:54:30|40557.7|40517.7|40557.7|40517.7|40557.7|40517.7|40557.7|40517.7|0
1643338490000|2022-01-28 02:54:50|40560.1|40520.1|40565.1|40525.1|40565.1|40525.1|40560.1|40520.1|0
1643338550000|2022-01-28 02:55:50|||||||||1
1643338600000|2022-01-28 02:56:40|40572.7|40532.7|40572.7|40532.7|40572.7|40532.7|40572.7|40532.7|0
1643338610000|2022-01-28 02:56:50|40570.1|40530.1|40572.7|40532.7|40572.7|40532.7|40570.1|40530.1|0
1643338630000|2022-01-28 02:57:10|40582.7|40542.7|40575.1|40535.1|40582.7|40542.7|40575.1|40535.1|3
1643338640000|2022-01-28 02:57:20|||||||||1
1643338650000|2022-01-28 02:57:30|40577.4|40537.4|40580.1|40540.1|40580.1|40540.1|40577.4|40537.4|0
1643338680000|2022-01-28 02:58:00|||||||||1
1643338700000|2022-01-28 02:58:20|40567.7|40527.7|40567.7|40527.7|40567.7|40527.7|40567.7|40527.7|4
1643338730000|2022-01-28 02:58:50|40577.7|40537.7|40575|40535|40577.7|40537.7|40575|40535|1
1643338800000|2022-01-28 03:00:00|40565|40525|40565|40525|40565|40525|40565|40525|0
1643338820000|2022-01-28 03:00:20|40570|40530|40570|40530|40570|40530|40570|40530|0
1643338830000|2022-01-28 03:00:30|40572.7|40532.7|40575|40535|40575|40535|40572.7|40532.7|0
1643338880000|2022-01-28 03:01:20|40577.7|40537.7|40585|40545|40585|40545|40577.7|40537.7|2
1643338910000|2022-01-28 03:01:50|40587.7|40547.7|40597.7|40557.7|40602.7|40562.7|40585|40545|2
1643338920000|2022-01-28 03:02:00|40595|40555|40590.3|40550.3|40595|40555|40587.7|40547.7|0
1643338940000|2022-01-28 03:02:20|40592.7|40552.7|40595|40555|40597.7|40557.7|40592.7|40552.7|0
1643338980000|2022-01-28 03:03:00|40597.4|40557.4|40592.7|40552.7|40597.4|40557.4|40592.7|40552.7|1
1643338990000|2022-01-28 03:03:10|40580|40540|40582.4|40542.4|40582.4|40542.4|40580|40540|1
1643339000000|2022-01-28 03:03:20|40580|40540|40580|40540|40580|40540|40580|40540|0
1643339010000|2022-01-28 03:03:30|40577.7|40537.7|40572.7|40532.7|40577.7|40537.7|40572.7|40532.7|2
1643339040000|2022-01-28 03:04:00|40577.7|40537.7|40577.7|40537.7|40577.7|40537.7|40575|40535|4
1643339050000|2022-01-28 03:04:10|40580|40540|40582.4|40542.4|40582.4|40542.4|40580|40540|0
1643339070000|2022-01-28 03:04:30|40585|40545|40585|40545|40592.7|40552.7|40585|40545|1
1643339100000|2022-01-28 03:05:00|40587.7|40547.7|40587.7|40547.7|40587.7|40547.7|40587.7|40547.7|0
1643339110000|2022-01-28 03:05:10|40585|40545|40585|40545|40585|40545|40585|40545|0
1643339120000|2022-01-28 03:05:20|40582.7|40542.7|40582.7|40542.7|40582.7|40542.7|40582.7|40542.7|0
1643339130000|2022-01-28 03:05:30|40575|40535|40575|40535|40575|40535|40575|40535|1
1643339160000|2022-01-28 03:06:00|40577.7|40537.7|40580.3|40540.3|40580.3|40540.3|40577.7|40537.7|0
1643339180000|2022-01-28 03:06:20|40585|40545|40585|40545|40587.7|40547.7|40585|40545|0
1643339200000|2022-01-28 03:06:40|40577.7|40537.7|40572.7|40532.7|40577.7|40537.7|40572.7|40532.7|1
1643339210000|2022-01-28 03:06:50|40575|40535|40580.3|40540.3|40580.3|40540.3|40575|40535|0
1643339220000|2022-01-28 03:07:00|40577.7|40537.7|40577.7|40537.7|40577.7|40537.7|40577.7|40537.7|0
1643339260000|2022-01-28 03:07:40|40580|40540|40582.7|40542.7|40582.7|40542.7|40580|40540|0
1643339290000|2022-01-28 03:08:10|40575|40535|40575|40535|40575|40535|40575|40535|1
1643339330000|2022-01-28 03:08:50|40577.7|40537.7|40575|40535|40577.7|40537.7|40575|40535|0
1643339340000|2022-01-28 03:09:00|40572.7|40532.7|40572.7|40532.7|40572.7|40532.7|40572.7|40532.7|0
1643339370000|2022-01-28 03:09:30|40577.7|40537.7|40575|40535|40577.7|40537.7|40575|40535|1
1643339400000|2022-01-28 03:10:00|40572.7|40532.7|40565|40525|40572.7|40532.7|40565|40525|1
1643339420000|2022-01-28 03:10:20|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|0
1643339450000|2022-01-28 03:10:50|40565|40525|40565|40525|40565|40525|40565|40525|0
1643339460000|2022-01-28 03:11:00|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|0
1643339470000|2022-01-28 03:11:10|40565|40525|40565|40525|40565|40525|40565|40525|0
1643339510000|2022-01-28 03:11:50|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|40560|40520|0
1643339520000|2022-01-28 03:12:00|40565|40525|40565|40525|40565|40525|40565|40525|1
1643339540000|2022-01-28 03:12:20|40567.7|40527.7|40565|40525|40567.7|40527.7|40565|40525|0
1643339550000|2022-01-28 03:12:30|40567.7|40527.7|40567.7|40527.7|40567.7|40527.7|40567.7|40527.7|0
1643339560000|2022-01-28 03:12:40|40570|40530|40570|40530|40570|40530|40570|40530|0
1643339570000|2022-01-28 03:12:50|40572.7|40532.7|40567.7|40527.7|40572.7|40532.7|40567.7|40527.7|0
1643339590000|2022-01-28 03:13:10|40565|40525|40565|40525|40565|40525|40565|40525|0
1643339630000|2022-01-28 03:13:50|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|40562.7|40522.7|2
1643339660000|2022-01-28 03:14:20|40565|40525|40565|40525|40567.7|40527.7|40565|40525|0
1643339710000|2022-01-28 03:15:10|40562.4|40522.4|40550.3|40510.3|40562.4|40522.4|40550.3|40510.3|3
1643339730000|2022-01-28 03:15:30|40555.3|40515.3|40547.7|40507.7|40555.3|40515.3|40547.7|40507.7|0
1643339790000|2022-01-28 03:16:30|||||||||1
1643339830000|2022-01-28 03:17:10|40547.6|40507.6|40532.6|40492.6|40547.6|40507.6|40532.6|40492.6|1
1643339840000|2022-01-28 03:17:20|40535|40495|40535|40495|40535|40495|40535|40495|0
1643339880000|2022-01-28 03:18:00|40532.6|40492.6|40530|40490|40532.6|40492.6|40530|40490|0
1643339890000|2022-01-28 03:18:10|40532.6|40492.6|40530.3|40490.3|40532.6|40492.6|40527.6|40487.6|2
1643339900000|2022-01-28 03:18:20|40527.6|40487.6|40527.6|40487.6|40527.6|40487.6|40527.6|40487.6|2
1643339920000|2022-01-28 03:18:40|40530.3|40490.3|40530.3|40490.3|40530.3|40490.3|40527.6|40487.6|1
1643339930000|2022-01-28 03:18:50|40527.6|40487.6|40520.3|40480.3|40527.6|40487.6|40520.3|40480.3|0
1643339940000|2022-01-28 03:19:00|40522.6|40482.6|40522.6|40482.6|40522.6|40482.6|40522.6|40482.6|0
1643339950000|2022-01-28 03:19:10|40520.3|40480.3|40520.3|40480.3|40520.3|40480.3|40520.3|40480.3|0
1643339960000|2022-01-28 03:19:20|40537.6|40497.6|40535|40495|40537.6|40497.6|40535|40495|5
1643340030000|2022-01-28 03:20:30|40537.6|40497.6|40535|40495|40537.6|40497.6|40535|40495|0
1643340040000|2022-01-28 03:20:40|40527.6|40487.6|40527.6|40487.6|40527.6|40487.6|40527.6|40487.6|2
1643340060000|2022-01-28 03:21:00|40525|40485|40525|40485|40525|40485|40525|40485|0
1643340080000|2022-01-28 03:21:20|40527.6|40487.6|40532.6|40492.6|40532.6|40492.6|40527.6|40487.6|0
1643340100000|2022-01-28 03:21:40|40535|40495|40535|40495|40535|40495|40535|40495|0
1643340110000|2022-01-28 03:21:50|40532.6|40492.6|40535|40495|40535|40495|40532.6|40492.6|0
1643340130000|2022-01-28 03:22:10|40540|40500|40540|40500|40540|40500|40540|40500|0
1643340160000|2022-01-28 03:22:40|40542.6|40502.6|40542.6|40502.6|40542.6|40502.6|40542.6|40502.6|0
1643340170000|2022-01-28 03:22:50|40535|40495|40535|40495|40535|40495|40535|40495|1
1643340180000|2022-01-28 03:23:00|40537.6|40497.6|40535|40495|40537.6|40497.6|40535|40495|0
1643340190000|2022-01-28 03:23:10|40540|40500|40540|40500|40540|40500|40540|40500|0
1643340220000|2022-01-28 03:23:40|40542.6|40502.6|40545|40505|40545|40505|40542.6|40502.6|0
1643340230000|2022-01-28 03:23:50|40552.6|40512.6|40552.6|40512.6|40552.6|40512.6|40552.6|40512.6|0
1643340240000|2022-01-28 03:24:00|40562.6|40522.6|40555|40515|40562.6|40522.6|40555|40515|3
1643340270000|2022-01-28 03:24:30|40557.6|40517.6|40555|40515|40557.6|40517.6|40555|40515|0
1643340290000|2022-01-28 03:24:50|40552.6|40512.6|40552.6|40512.6|40552.6|40512.6|40552.6|40512.6|0
1643340300000|2022-01-28 03:25:00|40560|40520|40560|40520|40560|40520|40560|40520|1
1643340310000|2022-01-28 03:25:10|40562.6|40522.6|40555|40515|40562.6|40522.6|40555|40515|2
1643340330000|2022-01-28 03:25:30|40552.6|40512.6|40550|40510|40552.6|40512.6|40550|40510|0
1643340340000|2022-01-28 03:25:40|40545|40505|40545|40505|40545|40505|40545|40505|1
1643340360000|2022-01-28 03:26:00|40542.6|40502.6|40542.6|40502.6|40542.6|40502.6|40542.6|40502.6|0
1643340390000|2022-01-28 03:26:30|40545|40505|40545|40505|40545|40505|40545|40505|0
1643340430000|2022-01-28 03:27:10|40542.6|40502.6|40540|40500|40542.6|40502.6|40540|40500|0
1643340460000|2022-01-28 03:27:40|40535|40495|40535|40495|40535|40495|40535|40495|1
1643340470000|2022-01-28 03:27:50|40532.6|40492.6|40532.6|40492.6|40532.6|40492.6|40532.6|40492.6|0
1643340480000|2022-01-28 03:28:00|40530|40490|40532.6|40492.6|40532.6|40492.6|40530|40490|0
1643340490000|2022-01-28 03:28:10|40530|40490|40530|40490|40530|40490|40530|40490|0
1643340510000|2022-01-28 03:28:30|40535|40495|40535|40495|40535|40495|40535|40495|0
1643340530000|2022-01-28 03:28:50|40537.6|40497.6|40545|40505|40545|40505|40537.6|40497.6|0
1643340570000|2022-01-28 03:29:30|40535|40495|40520|40480|40535|40495|40520|40480|0
1643340580000|2022-01-28 03:29:40|40517.6|40477.6|40500.3|40460.3|40517.6|40477.6|40497.6|40457.6|4
1643340590000|2022-01-28 03:29:50|40510.3|40470.3|40512.6|40472.6|40512.6|40472.6|40510.3|40470.3|2
1643340600000|2022-01-28 03:30:00|40517.6|40477.6|40517.6|40477.6|40517.6|40477.6|40517.6|40477.6|0
1643340620000|2022-01-28 03:30:20|40520.3|40480.3|40500|40460|40522.6|40482.6|40500|40460|1
1643340640000|2022-01-28 03:30:40|40502.6|40462.6|40497.6|40457.6|40502.6|40462.6|40497.6|40457.6|5
1643340670000|2022-01-28 03:31:10|40492.3|40452.3|40487.6|40447.6|40492.3|40452.3|40487.6|40447.6|10
1643340710000|2022-01-28 03:31:50|40490.3|40450.3|40500.3|40460.3|40500.3|40460.3|40490.3|40450.3|2
1643340750000|2022-01-28 03:32:30|40495|40455|40490.3|40450.3|40495|40455|40490.3|40450.3|2
1643340780000|2022-01-28 03:33:00|40495|40455|40495|40455|40495|40455|40495|40455|2
1643340800000|2022-01-28 03:33:20|40492.6|40452.6|40492.6|40452.6|40492.6|40452.6|40492.6|40452.6|0
1643340830000|2022-01-28 03:33:50|40487.6|40447.6|40487.6|40447.6|40487.6|40447.6|40487.6|40447.6|0
1643340840000|2022-01-28 03:34:00|40485.3|40445.3|40490.3|40450.3|40490.3|40450.3|40485.3|40445.3|1
1643340910000|2022-01-28 03:35:10|40487.6|40447.6|40487.6|40447.6|40487.6|40447.6|40487.6|40447.6|0
1643340970000|2022-01-28 03:36:10|40490.3|40450.3|40500.3|40460.3|40500.3|40460.3|40490.3|40450.3|0
1643340990000|2022-01-28 03:36:30|40500.2|40460.2|40500.2|40460.2|40500.2|40460.2|40500.2|40460.2|0
1643341010000|2022-01-28 03:36:50|40492.6|40452.6|40492.6|40452.6|40492.6|40452.6|40492.6|40452.6|0
1643341020000|2022-01-28 03:37:00|40495.2|40455.2|40510|40470|40510|40470|40495.2|40455.2|5
1643341030000|2022-01-28 03:37:10|40512.6|40472.6|40512.6|40472.6|40512.6|40472.6|40512.6|40472.6|0
1643341040000|2022-01-28 03:37:20|40502.6|40462.6|40502.6|40462.6|40502.6|40462.6|40502.6|40462.6|0
1643341070000|2022-01-28 03:37:50|40507.6|40467.6|40507.6|40467.6|40507.6|40467.6|40507.6|40467.6|0
1643341080000|2022-01-28 03:38:00|40510.2|40470.2|40507.6|40467.6|40510.2|40470.2|40507.6|40467.6|0
1643341090000|2022-01-28 03:38:10|40517.6|40477.6|40515|40475|40517.6|40477.6|40515|40475|4
1643341140000|2022-01-28 03:39:00|40517.6|40477.6|40512.6|40472.6|40517.6|40477.6|40512.6|40472.6|0
1643341200000|2022-01-28 03:40:00|40515|40475|40515|40475|40515|40475|40515|40475|4
1643341230000|2022-01-28 03:40:30|40512.6|40472.6|40515|40475|40515|40475|40512.6|40472.6|0
1643341260000|2022-01-28 03:41:00|40510|40470|40505|40465|40515|40475|40505|40465|0
1643341270000|2022-01-28 03:41:10|40502.6|40462.6|40502.6|40462.6|40502.6|40462.6|40502.6|40462.6|0
1643341320000|2022-01-28 03:42:00|40505|40465|40505|40465|40505|40465|40505|40465|1
1643341390000|2022-01-28 03:43:10|40512.9|40472.9|40532.6|40492.6|40532.6|40492.6|40512.9|40472.9|12
1643341410000|2022-01-28 03:43:30|40535|40495|40525|40485|40535|40495|40525|40485|3
1643341420000|2022-01-28 03:43:40|40527.6|40487.6|40527.6|40487.6|40527.6|40487.6|40527.6|40487.6|0
1643341470000|2022-01-28 03:44:30|40532.6|40492.6|40532.6|40492.6|40532.6|40492.6|40532.6|40492.6|0
1643341500000|2022-01-28 03:45:00|40535|40495|40535|40495|40535|40495|40535|40495|0
1643341530000|2022-01-28 03:45:30|40532.6|40492.6|40535|40495|40535|40495|40532.6|40492.6|1
1643341560000|2022-01-28 03:46:00|40534.9|40494.9|40534.9|40494.9|40534.9|40494.9|40534.9|40494.9|0
1643341590000|2022-01-28 03:46:30|40527.9|40487.9|40527.9|40487.9|40527.9|40487.9|40527.9|40487.9|23
1643341600000|2022-01-28 03:46:40|40522.9|40482.9|40525.5|40485.5|40525.5|40485.5|40522.9|40482.9|35
1643341610000|2022-01-28 03:46:50|||||||||1
1643341620000|2022-01-28 03:47:00|40523.2|40483.2|40510.5|40470.5|40523.2|40483.2|40510.5|40470.5|7
1643341630000|2022-01-28 03:47:10|40505.5|40465.5|40505.5|40465.5|40505.5|40465.5|40505.5|40465.5|1
1643341790000|2022-01-28 03:49:50|40508.1|40468.1|40510.5|40470.5|40510.5|40470.5|40508.1|40468.1|0
1643341800000|2022-01-28 03:50:00|40500.5|40460.5|40500.5|40460.5|40500.5|40460.5|40500.5|40460.5|1
1643341810000|2022-01-28 03:50:10|40495.5|40455.5|40495.5|40455.5|40495.5|40455.5|40490.5|40450.5|1
1643341830000|2022-01-28 03:50:30|40505.5|40465.5|40515.5|40475.5|40515.5|40475.5|40505.5|40465.5|3
1643341990000|2022-01-28 03:53:10|40510.5|40470.5|40505.5|40465.5|40510.5|40470.5|40505.5|40465.5|1
1643342000000|2022-01-28 03:53:20|40508.1|40468.1|40512.9|40472.9|40512.9|40472.9|40508.1|40468.1|0
1643342010000|2022-01-28 03:53:30|40515.5|40475.5|40515.5|40475.5|40515.5|40475.5|40515.5|40475.5|0
1643342130000|2022-01-28 03:55:30|40510.5|40470.5|40515.5|40475.5|40515.5|40475.5|40510.5|40470.5|0
1643342140000|2022-01-28 03:55:40|40520.5|40480.5|40525.5|40485.5|40525.5|40485.5|40520.5|40480.5|0
1643342220000|2022-01-28 03:57:00|40520.5|40480.5|40525.5|40485.5|40525.5|40485.5|40520.5|40480.5|0
1643342340000|2022-01-28 03:59:00|40523.1|40483.1|40520.5|40480.5|40523.1|40483.1|40520.5|40480.5|0
1643342350000|2022-01-28 03:59:10|40523.1|40483.1|40523.1|40483.1|40523.1|40483.1|40523.1|40483.1|0
1643342360000|2022-01-28 03:59:20|40530.5|40490.5|40530.5|40490.5|40530.5|40490.5|40530.5|40490.5|1
1643342400000|2022-01-28 04:00:00|40528.1|40488.1|40528.1|40488.1|40528.1|40488.1|40528.1|40488.1|1
1643342410000|2022-01-28 04:00:10|40525.5|40485.5|40525.5|40485.5|40525.5|40485.5|40525.5|40485.5|0
1643342430000|2022-01-28 04:00:30|40533.1|40493.1|40533.1|40493.1|40533.1|40493.1|40533.1|40493.1|0
1643342440000|2022-01-28 04:00:40|40535.5|40495.5|40528.1|40488.1|40535.5|40495.5|40528.1|40488.1|1
1643342460000|2022-01-28 04:01:00|40525.5|40485.5|40525.5|40485.5|40525.5|40485.5|40525.5|40485.5|0
1643342470000|2022-01-28 04:01:10|40535.5|40495.5|40535.5|40495.5|40535.5|40495.5|40535.5|40495.5|0
1643342490000|2022-01-28 04:01:30|40538.1|40498.1|40538.1|40498.1|40538.1|40498.1|40538.1|40498.1|0
1643342500000|2022-01-28 04:01:40|40535.5|40495.5|40535.5|40495.5|40535.5|40495.5|40535.5|40495.5|0
1643342510000|2022-01-28 04:01:50|40537.8|40497.8|40535.5|40495.5|40537.8|40497.8|40535.5|40495.5|0
1643342730000|2022-01-28 04:05:30|40525.5|40485.5|40525.5|40485.5|40525.5|40485.5|40525.5|40485.5|1
1643342860000|2022-01-28 04:07:40|40523.1|40483.1|40525.5|40485.5|40525.5|40485.5|40523.1|40483.1|1
1643342900000|2022-01-28 04:08:20|40535.5|40495.5|40533.1|40493.1|40535.5|40495.5|40533.1|40493.1|0
1643342910000|2022-01-28 04:08:30|40530.5|40490.5|40533.1|40493.1|40533.1|40493.1|40530.5|40490.5|0
1643342940000|2022-01-28 04:09:00|40535.5|40495.5|40535.5|40495.5|40535.5|40495.5|40535.5|40495.5|2
1643342980000|2022-01-28 04:09:40|40537.8|40497.8|40535.5|40495.5|40537.8|40497.8|40535.5|40495.5|0
1643343040000|2022-01-28 04:10:40|40540.5|40500.5|40535.5|40495.5|40540.5|40500.5|40530.5|40490.5|2
1643343250000|2022-01-28 04:14:10|40533.1|40493.1|40533.1|40493.1|40533.1|40493.1|40528.1|40488.1|0
1643343320000|2022-01-28 04:15:20|40530.5|40490.5|40535.5|40495.5|40535.5|40495.5|40528.1|40488.1|0
1643343330000|2022-01-28 04:15:30|40533.1|40493.1|40533.1|40493.1|40533.1|40493.1|40533.1|40493.1|0
1643343340000|2022-01-28 04:15:40|40530.5|40490.5|40530.5|40490.5|40530.5|40490.5|40530.5|40490.5|0
1643343360000|2022-01-28 04:16:00|40533.1|40493.1|40535.5|40495.5|40535.5|40495.5|40533.1|40493.1|1
1643343420000|2022-01-28 04:17:00|40530.5|40490.5|40530.5|40490.5|40533.1|40493.1|40530.5|40490.5|0
1643343480000|2022-01-28 04:18:00|40520.5|40480.5|40525.5|40485.5|40525.5|40485.5|40520.5|40480.5|3
1643343520000|2022-01-28 04:18:40|40525.4|40485.4|40525.4|40485.4|40525.4|40485.4|40525.4|40485.4|0
1643344080000|2022-01-28 04:28:00|40530.4|40490.4|40530.4|40490.4|40530.4|40490.4|40530.4|40490.4|0
1643344130000|2022-01-28 04:28:50|40533.1|40493.1|40535.4|40495.4|40535.4|40495.4|40533.1|40493.1|0
1643344260000|2022-01-28 04:31:00|40538.1|40498.1|40535.4|40495.4|40538.1|40498.1|40535.4|40495.4|1
1643344320000|2022-01-28 04:32:00|40538.1|40498.1|40535.4|40495.4|40538.1|40498.1|40535.4|40495.4|0
1643344380000|2022-01-28 04:33:00|40537.8|40497.8|40540.4|40500.4|40540.4|40500.4|40537.8|40497.8|0
1643344420000|2022-01-28 04:33:40|40537.8|40497.8|40535.4|40495.4|40537.8|40497.8|40535.4|40495.4|1
1643344430000|2022-01-28 04:33:50|40558.1|40518.1|40555.4|40515.4|40560.4|40520.4|40555.4|40515.4|12
1643344450000|2022-01-28 04:34:10|40565.4|40525.4|40565.4|40525.4|40565.4|40525.4|40565.4|40525.4|1
1643344460000|2022-01-28 04:34:20|40562.8|40522.8|40555.4|40515.4|40562.8|40522.8|40555.4|40515.4|2
1643344500000|2022-01-28 04:35:00|40558.1|40518.1|40558.1|40518.1|40558.1|40518.1|40558.1|40518.1|0
1643344510000|2022-01-28 04:35:10|40555.4|40515.4|40555.4|40515.4|40555.4|40515.4|40555.4|40515.4|0
1643344530000|2022-01-28 04:35:30|40558.1|40518.1|40558.1|40518.1|40558.1|40518.1|40558.1|40518.1|0
1643344580000|2022-01-28 04:36:20|40563.1|40523.1|40563.1|40523.1|40563.1|40523.1|40563.1|40523.1|1
1643344680000|2022-01-28 04:38:00|40560.4|40520.4|40558.1|40518.1|40560.4|40520.4|40558.1|40518.1|2
1643344700000|2022-01-28 04:38:20|40555.4|40515.4|40550.7|40510.7|40555.4|40515.4|40550.7|40510.7|5
1643344730000|2022-01-28 04:38:50|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|1
1643344740000|2022-01-28 04:39:00|40558.1|40518.1|40555.4|40515.4|40558.1|40518.1|40555.4|40515.4|0
1643344750000|2022-01-28 04:39:10|40558.1|40518.1|40558.1|40518.1|40558.1|40518.1|40558.1|40518.1|0
1643344760000|2022-01-28 04:39:20|40555.4|40515.4|40555.4|40515.4|40555.4|40515.4|40555.4|40515.4|0
1643344770000|2022-01-28 04:39:30|40558.1|40518.1|40558.1|40518.1|40558.1|40518.1|40558.1|40518.1|0
1643344780000|2022-01-28 04:39:40|40555.4|40515.4|40555.4|40515.4|40558.1|40518.1|40555.4|40515.4|0
1643344800000|2022-01-28 04:40:00|40558.1|40518.1|40558.1|40518.1|40558.1|40518.1|40558.1|40518.1|0
1643344860000|2022-01-28 04:41:00|40548.1|40508.1|40548.1|40508.1|40548.1|40508.1|40548.1|40508.1|2
1643344920000|2022-01-28 04:42:00|40548|40508|40548|40508|40548|40508|40548|40508|0
1643345000000|2022-01-28 04:43:20|40550.4|40510.4|40553|40513|40553|40513|40550.4|40510.4|0
1643345020000|2022-01-28 04:43:40|40558|40518|40558|40518|40558|40518|40558|40518|0
1643345030000|2022-01-28 04:43:50|40555.4|40515.4|40553|40513|40558|40518|40553|40513|0
1643345140000|2022-01-28 04:45:40|40558|40518|40558|40518|40558|40518|40558|40518|0
1643345150000|2022-01-28 04:45:50|40555.4|40515.4|40555.4|40515.4|40555.4|40515.4|40553|40513|0
1643345170000|2022-01-28 04:46:10|40553|40513|40553|40513|40553|40513|40553|40513|0
1643345210000|2022-01-28 04:46:50|40540.4|40500.4|40540.4|40500.4|40540.4|40500.4|40540.4|40500.4|2
1643345340000|2022-01-28 04:49:00|||||||||1
1643345380000|2022-01-28 04:49:40|||||||||3
1643345400000|2022-01-28 04:50:00|40535.4|40495.4|40535.4|40495.4|40535.4|40495.4|40535.4|40495.4|3
1643345460000|2022-01-28 04:51:00|40530.4|40490.4|40530.4|40490.4|40530.4|40490.4|40530.4|40490.4|0
1643345520000|2022-01-28 04:52:00|40527.7|40487.7|40525.4|40485.4|40527.7|40487.7|40525.4|40485.4|1
1643345530000|2022-01-28 04:52:10|40528|40488|40525.4|40485.4|40528|40488|40525.4|40485.4|0
1643345590000|2022-01-28 04:53:10|40528|40488|40528|40488|40528|40488|40528|40488|0
1643345640000|2022-01-28 04:54:00|40523|40483|40523|40483|40523|40483|40523|40483|0
1643345760000|2022-01-28 04:56:00|40530.4|40490.4|40535.4|40495.4|40535.4|40495.4|40530.4|40490.4|3
1643345780000|2022-01-28 04:56:20|40530.4|40490.4|40530.4|40490.4|40530.4|40490.4|40530.4|40490.4|0
1643345880000|2022-01-28 04:58:00|40535.4|40495.4|40545.4|40505.4|40545.4|40505.4|40535.4|40495.4|11
1643346000000|2022-01-28 05:00:00|40543|40503|40543|40503|40543|40503|40543|40503|0
1643346070000|2022-01-28 05:01:10|40545.4|40505.4|40545.4|40505.4|40545.4|40505.4|40545.4|40505.4|0
1643346110000|2022-01-28 05:01:50|40548|40508|40545.4|40505.4|40548|40508|40545.4|40505.4|2
1643346190000|2022-01-28 05:03:10|||||||||1
1643346310000|2022-01-28 05:05:10|40540.4|40500.4|40545.4|40505.4|40545.4|40505.4|40540.4|40500.4|0
1643346430000|2022-01-28 05:07:10|40535.4|40495.4|40535.4|40495.4|40535.4|40495.4|40535.4|40495.4|2
1643346470000|2022-01-28 05:07:50|40538|40498|40540.4|40500.4|40540.4|40500.4|40538|40498|0
1643346480000|2022-01-28 05:08:00|40535.4|40495.4|40535.4|40495.4|40535.4|40495.4|40535.4|40495.4|2
1643346600000|2022-01-28 05:10:00|40530.4|40490.4|40535.4|40495.4|40535.4|40495.4|40530.4|40490.4|0
1643346650000|2022-01-28 05:10:50|40525.6|40485.6|40520.6|40480.6|40525.6|40485.6|40518|40478|3
1643346670000|2022-01-28 05:11:10|40518|40478|40515.4|40475.4|40518|40478|40515.4|40475.4|0
1643346680000|2022-01-28 05:11:20|40520.6|40480.6|40520.6|40480.6|40520.6|40480.6|40520.6|40480.6|0
1643346720000|2022-01-28 05:12:00|40518|40478|40518|40478|40518|40478|40518|40478|0
1643346730000|2022-01-28 05:12:10|40520.6|40480.6|40523|40483|40523|40483|40520.6|40480.6|0
1643346780000|2022-01-28 05:13:00|40543|40503|40543|40503|40543|40503|40540.3|40500.3|5
1643346800000|2022-01-28 05:13:20|40540.6|40500.6|40540.6|40500.6|40540.6|40500.6|40540.6|40500.6|0
1643346810000|2022-01-28 05:13:30|40538|40498|40538|40498|40538|40498|40538|40498|0
1643347020000|2022-01-28 05:17:00|40540.6|40500.6|40543|40503|40543|40503|40540.6|40500.6|0
1643347150000|2022-01-28 05:19:10|40545.3|40505.3|40545.3|40505.3|40545.3|40505.3|40545.3|40505.3|0
1643347290000|2022-01-28 05:21:30|40547.7|40507.7|40550.3|40510.3|40550.3|40510.3|40547.7|40507.7|0
1643347410000|2022-01-28 05:23:30|40547.7|40507.7|40540.3|40500.3|40547.7|40507.7|40540.3|40500.3|1
1643347440000|2022-01-28 05:24:00|40543|40503|40545.3|40505.3|40545.3|40505.3|40543|40503|0
1643347450000|2022-01-28 05:24:10|40543|40503|40543|40503|40543|40503|40540.3|40500.3|0
1643347470000|2022-01-28 05:24:30|40540.3|40500.3|40540.3|40500.3|40540.3|40500.3|40540.3|40500.3|0
1643347510000|2022-01-28 05:25:10|40543|40503|40545.3|40505.3|40545.3|40505.3|40543|40503|0
1643347640000|2022-01-28 05:27:20|40543|40503|40543|40503|40543|40503|40543|40503|0
1643347700000|2022-01-28 05:28:20|||||||||1
1643347730000|2022-01-28 05:28:50|40545.3|40505.3|40545.3|40505.3|40545.3|40505.3|40545.3|40505.3|1
1643347800000|2022-01-28 05:30:00|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|1
1643347830000|2022-01-28 05:30:30|40557.4|40517.4|40605.3|40565.3|40605.3|40565.3|40557.4|40517.4|3
1643347860000|2022-01-28 05:31:00|40607.7|40567.7|40600|40560|40627.7|40587.7|40600|40560|6
1643347870000|2022-01-28 05:31:10|40597.7|40557.7|40595.3|40555.3|40597.7|40557.7|40587.7|40547.7|1
1643347880000|2022-01-28 05:31:20|40592.7|40552.7|40595.3|40555.3|40597.7|40557.7|40592.7|40552.7|2
1643347900000|2022-01-28 05:31:40|40592.7|40552.7|40595.3|40555.3|40595.3|40555.3|40592.7|40552.7|0
1643347910000|2022-01-28 05:31:50|40592.7|40552.7|40592.7|40552.7|40592.7|40552.7|40592.7|40552.7|0
1643347920000|2022-01-28 05:32:00|40590|40550|40592.7|40552.7|40592.7|40552.7|40590|40550|0
1643347930000|2022-01-28 05:32:10|40590|40550|40590|40550|40590|40550|40590|40550|0
1643347940000|2022-01-28 05:32:20|40592.7|40552.7|40595|40555|40595|40555|40590|40550|0
1643347950000|2022-01-28 05:32:30|40597.7|40557.7|40597.7|40557.7|40597.7|40557.7|40597.7|40557.7|0
1643347960000|2022-01-28 05:32:40|40595|40555|40597.7|40557.7|40597.7|40557.7|40595|40555|0
1643347970000|2022-01-28 05:32:50|40595|40555|40600|40560|40600|40560|40595|40555|0
1643347980000|2022-01-28 05:33:00|40607.7|40567.7|40595|40555|40607.7|40567.7|40595|40555|0
1643348000000|2022-01-28 05:33:20|40597.7|40557.7|40590|40550|40597.7|40557.7|40590|40550|1
1643348010000|2022-01-28 05:33:30|40592.7|40552.7|40592.7|40552.7|40592.7|40552.7|40590|40550|0
1643348020000|2022-01-28 05:33:40|40590|40550|40595.3|40555.3|40595.3|40555.3|40590|40550|0
1643348030000|2022-01-28 05:33:50|40592.7|40552.7|40592.7|40552.7|40592.7|40552.7|40592.7|40552.7|0
1643348040000|2022-01-28 05:34:00|40590|40550|40590|40550|40592.7|40552.7|40585|40545|0
1643348090000|2022-01-28 05:34:50|40577.7|40537.7|40567.7|40527.7|40577.7|40537.7|40567.7|40527.7|12
1643348100000|2022-01-28 05:35:00|40557.7|40517.7|40555|40515|40560|40520|40555|40515|1
1643348110000|2022-01-28 05:35:10|40557.7|40517.7|40557.7|40517.7|40557.7|40517.7|40555|40515|0
1643348120000|2022-01-28 05:35:20|40555|40515|40547.7|40507.7|40555|40515|40545|40505|0
1643348130000|2022-01-28 05:35:30|40545|40505|40542.7|40502.7|40547.7|40507.7|40540|40500|0
1643348140000|2022-01-28 05:35:40|40550.3|40510.3|40550.3|40510.3|40550.3|40510.3|40547.7|40507.7|0
1643348150000|2022-01-28 05:35:50|40552.7|40512.7|40557.7|40517.7|40557.7|40517.7|40552.7|40512.7|0
1643348160000|2022-01-28 05:36:00|40562.7|40522.7|40565.3|40525.3|40565.3|40525.3|40562.7|40522.7|0
1643348170000|2022-01-28 05:36:10|40567.7|40527.7|40572.7|40532.7|40572.7|40532.7|40567.7|40527.7|0
1643348210000|2022-01-28 05:36:50|40580.3|40540.3|40582.7|40542.7|40582.7|40542.7|40580.3|40540.3|0
1643348240000|2022-01-28 05:37:20|40580.3|40540.3|40572.7|40532.7|40580.3|40540.3|40572.7|40532.7|1
1643348280000|2022-01-28 05:38:00|40570.3|40530.3|40572.7|40532.7|40572.7|40532.7|40570.3|40530.3|0
1643348290000|2022-01-28 05:38:10|40570.3|40530.3|40572.7|40532.7|40572.7|40532.7|40570.3|40530.3|0
1643348330000|2022-01-28 05:38:50|40565.3|40525.3|40572.7|40532.7|40572.7|40532.7|40562.7|40522.7|1
1643348350000|2022-01-28 05:39:10|40570.3|40530.3|40570.3|40530.3|40570.3|40530.3|40570.3|40530.3|0
1643348360000|2022-01-28 05:39:20|40572.7|40532.7|40575.3|40535.3|40575.3|40535.3|40572.7|40532.7|0
1643348370000|2022-01-28 05:39:30|40572.7|40532.7|40575.3|40535.3|40575.3|40535.3|40570.3|40530.3|1
1643348380000|2022-01-28 05:39:40|40572.7|40532.7|40572.7|40532.7|40572.7|40532.7|40572.7|40532.7|0
1643348390000|2022-01-28 05:39:50|40572.6|40532.6|40582.6|40542.6|40582.6|40542.6|40572.6|40532.6|0
1643348400000|2022-01-28 05:40:00|40585.3|40545.3|40582.6|40542.6|40587.6|40547.6|40582.6|40542.6|1
1643348410000|2022-01-28 05:40:10|40580.3|40540.3|40572.6|40532.6|40580.3|40540.3|40572.6|40532.6|0
1643348460000|2022-01-28 05:41:00|40575|40535|40590.3|40550.3|40590.3|40550.3|40575|40535|0
1643348470000|2022-01-28 05:41:10|40592.6|40552.6|40592.6|40552.6|40592.6|40552.6|40592.6|40552.6|0
1643348480000|2022-01-28 05:41:20|40590.3|40550.3|40592.6|40552.6|40592.6|40552.6|40590.3|40550.3|0
1643348490000|2022-01-28 05:41:30|40590.3|40550.3|40592.6|40552.6|40592.6|40552.6|40590.3|40550.3|0
1643348520000|2022-01-28 05:42:00|40590.3|40550.3|40590.3|40550.3|40590.3|40550.3|40590.3|40550.3|0
1643348530000|2022-01-28 05:42:10|40592.6|40552.6|40590.3|40550.3|40595.3|40555.3|40590.3|40550.3|0
1643348560000|2022-01-28 05:42:40|40587.9|40547.9|40582.6|40542.6|40587.9|40547.9|40580.3|40540.3|1
1643348580000|2022-01-28 05:43:00|40587.9|40547.9|40590.3|40550.3|40590.3|40550.3|40587.9|40547.9|0
1643348590000|2022-01-28 05:43:10|40585.3|40545.3|40582.6|40542.6|40585.3|40545.3|40582.6|40542.6|1
1643348610000|2022-01-28 05:43:30|40585.3|40545.3|40580.3|40540.3|40585.3|40545.3|40580.3|40540.3|0
1643348630000|2022-01-28 05:43:50|40575.3|40535.3|40572.6|40532.6|40575.3|40535.3|40572.6|40532.6|0
1643348640000|2022-01-28 05:44:00|40582.6|40542.6|40572.6|40532.6|40582.6|40542.6|40572.6|40532.6|0
1643348650000|2022-01-28 05:44:10|40575.3|40535.3|40570.3|40530.3|40575.3|40535.3|40570.3|40530.3|0
1643348660000|2022-01-28 05:44:20|40572.6|40532.6|40572.6|40532.6|40572.6|40532.6|40572.6|40532.6|0
1643348690000|2022-01-28 05:44:50|40577.6|40537.6|40585.3|40545.3|40585.3|40545.3|40577.6|40537.6|0
1643348700000|2022-01-28 05:45:00|40582.6|40542.6|40585.3|40545.3|40585.3|40545.3|40582.6|40542.6|0
1643348710000|2022-01-28 05:45:10|40587.6|40547.6|40590.3|40550.3|40590.3|40550.3|40587.6|40547.6|0
1643348720000|2022-01-28 05:45:20|40587.6|40547.6|40585.3|40545.3|40587.6|40547.6|40585.3|40545.3|1
1643348730000|2022-01-28 05:45:30|40582.6|40542.6|40582.6|40542.6|40582.6|40542.6|40582.6|40542.6|0
1643348780000|2022-01-28 05:46:20|40590|40550|40590|40550|40590|40550|40590|40550|6
1643348790000|2022-01-28 05:46:30|40592.6|40552.6|40595.3|40555.3|40600.3|40560.3|40592.6|40552.6|0
1643348800000|2022-01-28 05:46:40|40592.6|40552.6|40592.6|40552.6|40592.6|40552.6|40592.6|40552.6|0
1643348830000|2022-01-28 05:47:10|40595|40555|40602.6|40562.6|40605.3|40565.3|40595|40555|0
1643348860000|2022-01-28 05:47:40|40607.6|40567.6|40605.3|40565.3|40607.9|40567.9|40605.3|40565.3|2
1643348880000|2022-01-28 05:48:00|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|0
1643348900000|2022-01-28 05:48:20|40605.3|40565.3|40602.6|40562.6|40605.3|40565.3|40602.6|40562.6|0
1643349000000|2022-01-28 05:50:00|40600.3|40560.3|40602.6|40562.6|40602.6|40562.6|40597.6|40557.6|0
1643349010000|2022-01-28 05:50:10|40600.3|40560.3|40592.6|40552.6|40600.3|40560.3|40587.6|40547.6|2
1643349020000|2022-01-28 05:50:20|40602.6|40562.6|40607.6|40567.6|40610.3|40570.3|40602.6|40562.6|0
1643349030000|2022-01-28 05:50:30|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|40600|40560|1
1643349040000|2022-01-28 05:50:40|40612.6|40572.6|40615.3|40575.3|40615.3|40575.3|40612.6|40572.6|0
1643349060000|2022-01-28 05:51:00|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|0
1643349090000|2022-01-28 05:51:30|40615.3|40575.3|40615.3|40575.3|40615.3|40575.3|40615.3|40575.3|0
1643349100000|2022-01-28 05:51:40|40620.3|40580.3|40620.3|40580.3|40620.3|40580.3|40620.3|40580.3|0
1643349120000|2022-01-28 05:52:00|40617.6|40577.6|40620.3|40580.3|40620.3|40580.3|40617.6|40577.6|0
1643349160000|2022-01-28 05:52:40|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|1
1643349180000|2022-01-28 05:53:00|40620.3|40580.3|40610.3|40570.3|40620.3|40580.3|40610.3|40570.3|1
1643349210000|2022-01-28 05:53:30|40607.6|40567.6|40607.6|40567.6|40607.6|40567.6|40607.6|40567.6|0
1643349230000|2022-01-28 05:53:50|40610.3|40570.3|40610.3|40570.3|40610.3|40570.3|40610.3|40570.3|0
1643349240000|2022-01-28 05:54:00|40607.6|40567.6|40607.6|40567.6|40607.6|40567.6|40607.6|40567.6|0
1643349250000|2022-01-28 05:54:10|40610.3|40570.3|40610.3|40570.3|40610.3|40570.3|40610.3|40570.3|0
1643349320000|2022-01-28 05:55:20|40620.3|40580.3|40620.3|40580.3|40620.3|40580.3|40620.3|40580.3|1
1643349340000|2022-01-28 05:55:40|40622.6|40582.6|40620.3|40580.3|40627.9|40587.9|40620.3|40580.3|0
1643349350000|2022-01-28 05:55:50|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|0
1643349370000|2022-01-28 05:56:10|40620.3|40580.3|40620.3|40580.3|40620.3|40580.3|40620.3|40580.3|0
1643349380000|2022-01-28 05:56:20|40610.3|40570.3|40610.3|40570.3|40610.3|40570.3|40610.3|40570.3|2
1643349420000|2022-01-28 05:57:00|40607.6|40567.6|40610.3|40570.3|40610.3|40570.3|40602.6|40562.6|1
1643349430000|2022-01-28 05:57:10|||||||||1
1643349460000|2022-01-28 05:57:40|40607.6|40567.6|40602.6|40562.6|40607.6|40567.6|40602.6|40562.6|0
1643349480000|2022-01-28 05:58:00|40600.3|40560.3|40602.6|40562.6|40602.6|40562.6|40600.3|40560.3|1
1643349490000|2022-01-28 05:58:10|40605.3|40565.3|40605.3|40565.3|40605.3|40565.3|40605.3|40565.3|0
1643349510000|2022-01-28 05:58:30|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|0
1643349540000|2022-01-28 05:59:00|40600.3|40560.3|40602.6|40562.6|40607.9|40567.9|40600.3|40560.3|0
1643349570000|2022-01-28 05:59:30|40605.3|40565.3|40602.6|40562.6|40605.3|40565.3|40602.6|40562.6|0
1643349600000|2022-01-28 06:00:00|40612.6|40572.6|40602.6|40562.6|40612.6|40572.6|40602.6|40562.6|1
1643349620000|2022-01-28 06:00:20|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|0
1643349630000|2022-01-28 06:00:30|40615.3|40575.3|40615.3|40575.3|40615.3|40575.3|40615.3|40575.3|1
1643349640000|2022-01-28 06:00:40|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|0
1643349670000|2022-01-28 06:01:10|40610.3|40570.3|40612.6|40572.6|40612.6|40572.6|40610.3|40570.3|1
1643349680000|2022-01-28 06:01:20|40615.3|40575.3|40615.3|40575.3|40615.3|40575.3|40615.3|40575.3|0
1643349690000|2022-01-28 06:01:30|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|0
1643349700000|2022-01-28 06:01:40|40615.3|40575.3|40615.3|40575.3|40615.3|40575.3|40615.3|40575.3|0
1643349710000|2022-01-28 06:01:50|40612.6|40572.6|40612.6|40572.6|40615.3|40575.3|40612.6|40572.6|0
1643349780000|2022-01-28 06:03:00|40602.6|40562.6|40600.3|40560.3|40602.6|40562.6|40600.3|40560.3|2
1643349800000|2022-01-28 06:03:20|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|0
1643349830000|2022-01-28 06:03:50|40590.3|40550.3|40592.6|40552.6|40592.6|40552.6|40590.3|40550.3|0
1643349850000|2022-01-28 06:04:10|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|0
1643349870000|2022-01-28 06:04:30|40592.6|40552.6|40600.3|40560.3|40600.3|40560.3|40592.6|40552.6|0
1643349890000|2022-01-28 06:04:50|40610.3|40570.3|40612.6|40572.6|40612.6|40572.6|40610.2|40570.2|1
1643349900000|2022-01-28 06:05:00|40615.2|40575.2|40602.6|40562.6|40615.2|40575.2|40600.2|40560.2|2
1643349910000|2022-01-28 06:05:10|40607.9|40567.9|40612.6|40572.6|40612.6|40572.6|40602.6|40562.6|0
1643349920000|2022-01-28 06:05:20|40610.2|40570.2|40602.6|40562.6|40610.2|40570.2|40602.6|40562.6|0
1643349930000|2022-01-28 06:05:30|40605|40565|40612.6|40572.6|40615|40575|40605|40565|7
1643349950000|2022-01-28 06:05:50|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|0
1643349960000|2022-01-28 06:06:00|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|0
1643349970000|2022-01-28 06:06:10|40605|40565|40602.6|40562.6|40610.2|40570.2|40602.6|40562.6|0
1643349980000|2022-01-28 06:06:20|40604.9|40564.9|40612.6|40572.6|40612.6|40572.6|40604.9|40564.9|0
1643349990000|2022-01-28 06:06:30|40620.2|40580.2|40620.2|40580.2|40620.2|40580.2|40620.2|40580.2|0
1643350000000|2022-01-28 06:06:40|40617.6|40577.6|40612.6|40572.6|40617.6|40577.6|40612.6|40572.6|1
1643350030000|2022-01-28 06:07:10|40610.2|40570.2|40610.2|40570.2|40612.6|40572.6|40610.2|40570.2|0
1643350040000|2022-01-28 06:07:20|40602.6|40562.6|40610.2|40570.2|40610.2|40570.2|40602.6|40562.6|0
1643350050000|2022-01-28 06:07:30|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|40600.2|40560.2|1
1643350060000|2022-01-28 06:07:40|40610.2|40570.2|40610.2|40570.2|40610.2|40570.2|40610.2|40570.2|0
1643350070000|2022-01-28 06:07:50|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|1
1643350090000|2022-01-28 06:08:10|40614.9|40574.9|40615.2|40575.2|40620.2|40580.2|40612.6|40572.6|1
1643350100000|2022-01-28 06:08:20|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|0
1643350120000|2022-01-28 06:08:40|40615.2|40575.2|40615.2|40575.2|40615.2|40575.2|40615.2|40575.2|1
1643350140000|2022-01-28 06:09:00|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|0
1643350190000|2022-01-28 06:09:50|40610.2|40570.2|40610.2|40570.2|40610.2|40570.2|40610.2|40570.2|0
1643350200000|2022-01-28 06:10:00|40600.2|40560.2|40595.2|40555.2|40600.2|40560.2|40592.6|40552.6|2
1643350210000|2022-01-28 06:10:10|40592.6|40552.6|40592.6|40552.6|40592.6|40552.6|40592.6|40552.6|0
1643350220000|2022-01-28 06:10:20|40589.9|40549.9|40589.9|40549.9|40589.9|40549.9|40589.9|40549.9|0
1643350230000|2022-01-28 06:10:30|40587.6|40547.6|40582.6|40542.6|40587.6|40547.6|40582.6|40542.6|0
1643350260000|2022-01-28 06:11:00|40580.2|40540.2|40580.2|40540.2|40580.2|40540.2|40580.2|40540.2|0
1643350270000|2022-01-28 06:11:10|40585.2|40545.2|40580.2|40540.2|40585.2|40545.2|40580.2|40540.2|1
1643350310000|2022-01-28 06:11:50|40575.2|40535.2|40570.2|40530.2|40575.2|40535.2|40570.2|40530.2|0
1643350320000|2022-01-28 06:12:00|40572.6|40532.6|40585.2|40545.2|40585.2|40545.2|40572.6|40532.6|2
1643350330000|2022-01-28 06:12:10|40582.6|40542.6|40582.6|40542.6|40582.6|40542.6|40582.6|40542.6|4
1643350370000|2022-01-28 06:12:50|40587.9|40547.9|40590.2|40550.2|40590.2|40550.2|40587.9|40547.9|0
1643350390000|2022-01-28 06:13:10|40587.6|40547.6|40592.6|40552.6|40592.6|40552.6|40587.6|40547.6|0
1643350400000|2022-01-28 06:13:20|40587.6|40547.6|40585.2|40545.2|40587.6|40547.6|40585.2|40545.2|1
1643350410000|2022-01-28 06:13:30|40582.6|40542.6|40582.6|40542.6|40582.6|40542.6|40582.6|40542.6|0
1643350450000|2022-01-28 06:14:10|40590.2|40550.2|40592.6|40552.6|40592.6|40552.6|40590.2|40550.2|1
1643350460000|2022-01-28 06:14:20|40600.2|40560.2|40605.2|40565.2|40605.2|40565.2|40600.2|40560.2|0
1643350470000|2022-01-28 06:14:30|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|0
1643350480000|2022-01-28 06:14:40|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|0
1643350490000|2022-01-28 06:14:50|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|0
1643350510000|2022-01-28 06:15:10|40605.2|40565.2|40612.6|40572.6|40612.6|40572.6|40605.2|40565.2|0
1643350530000|2022-01-28 06:15:30|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|1
1643350540000|2022-01-28 06:15:40|40602.6|40562.6|40607.6|40567.6|40607.6|40567.6|40602.6|40562.6|0
1643350550000|2022-01-28 06:15:50|40610.2|40570.2|40599.9|40559.9|40610.2|40570.2|40599.9|40559.9|0
1643350580000|2022-01-28 06:16:20|40597.6|40557.6|40599.9|40559.9|40599.9|40559.9|40597.6|40557.6|0
1643350590000|2022-01-28 06:16:30|40602.6|40562.6|40609.9|40569.9|40610.2|40570.2|40599.9|40559.9|0
1643350600000|2022-01-28 06:16:40|40612.6|40572.6|40609.9|40569.9|40612.6|40572.6|40609.9|40569.9|0
1643350610000|2022-01-28 06:16:50|40604.9|40564.9|40609.9|40569.9|40609.9|40569.9|40604.9|40564.9|0
1643350630000|2022-01-28 06:17:10|||||||||2
1643350640000|2022-01-28 06:17:20|40612.6|40572.6|40609.9|40569.9|40612.6|40572.6|40609.9|40569.9|0
1643350650000|2022-01-28 06:17:30|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|0
1643350660000|2022-01-28 06:17:40|40609.9|40569.9|40609.9|40569.9|40609.9|40569.9|40609.9|40569.9|0
1643350670000|2022-01-28 06:17:50|40612.6|40572.6|40609.9|40569.9|40612.6|40572.6|40609.9|40569.9|0
1643350680000|2022-01-28 06:18:00|40617.6|40577.6|40619.9|40579.9|40619.9|40579.9|40617.6|40577.6|0
1643350690000|2022-01-28 06:18:10|40622.6|40582.6|40619.9|40579.9|40622.6|40582.6|40619.9|40579.9|0
1643350700000|2022-01-28 06:18:20|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|40619.9|40579.9|0
1643350710000|2022-01-28 06:18:30|40619.9|40579.9|40622.6|40582.6|40622.6|40582.6|40619.9|40579.9|0
1643350740000|2022-01-28 06:19:00|40619.9|40579.9|40619.9|40579.9|40619.9|40579.9|40619.9|40579.9|0
1643350750000|2022-01-28 06:19:10|40614.9|40574.9|40619.9|40579.9|40619.9|40579.9|40614.9|40574.9|0
1643350780000|2022-01-28 06:19:40|40617.6|40577.6|40614.9|40574.9|40617.6|40577.6|40609.9|40569.9|0
1643350790000|2022-01-28 06:19:50|40617.6|40577.6|40619.9|40579.9|40622.6|40582.6|40617.6|40577.6|1
1643350830000|2022-01-28 06:20:30|40614.9|40574.9|40597.6|40557.6|40614.9|40574.9|40597.6|40557.6|3
1643350840000|2022-01-28 06:20:40|40602.6|40562.6|40592.6|40552.6|40602.6|40562.6|40589.9|40549.9|5
1643350850000|2022-01-28 06:20:50|40594.9|40554.9|40607.6|40567.6|40607.6|40567.6|40594.9|40554.9|0
1643350860000|2022-01-28 06:21:00|40609.9|40569.9|40609.9|40569.9|40612.6|40572.6|40609.9|40569.9|1
1643350870000|2022-01-28 06:21:10|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|0
1643350880000|2022-01-28 06:21:20|40607.6|40567.6|40609.9|40569.9|40609.9|40569.9|40607.6|40567.6|1
1643350890000|2022-01-28 06:21:30|40612.6|40572.6|40622.6|40582.6|40622.6|40582.6|40607.6|40567.6|1
1643350910000|2022-01-28 06:21:50|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|0
1643350920000|2022-01-28 06:22:00|40609.9|40569.9|40609.9|40569.9|40612.6|40572.6|40599.9|40559.9|4
1643350930000|2022-01-28 06:22:10|40612.6|40572.6|40609.9|40569.9|40612.6|40572.6|40609.9|40569.9|0
1643350950000|2022-01-28 06:22:30|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|0
1643350970000|2022-01-28 06:22:50|40627.6|40587.6|40627.6|40587.6|40627.6|40587.6|40627.6|40587.6|2
1643350980000|2022-01-28 06:23:00|40630.2|40590.2|40630.2|40590.2|40630.2|40590.2|40630.2|40590.2|0
1643351030000|2022-01-28 06:23:50|40634.9|40594.9|40637.6|40597.6|40637.6|40597.6|40634.9|40594.9|3
1643351040000|2022-01-28 06:24:00|40635.2|40595.2|40632.6|40592.6|40635.2|40595.2|40632.6|40592.6|0
1643351050000|2022-01-28 06:24:10|40630.2|40590.2|40632.6|40592.6|40632.6|40592.6|40630.2|40590.2|1
1643351070000|2022-01-28 06:24:30|40630.2|40590.2|40622.6|40582.6|40630.2|40590.2|40622.6|40582.6|0
1643351080000|2022-01-28 06:24:40|40630.2|40590.2|40630.2|40590.2|40630.2|40590.2|40630.2|40590.2|0
1643351100000|2022-01-28 06:25:00|40625.2|40585.2|40630.2|40590.2|40630.2|40590.2|40622.6|40582.6|0
1643351140000|2022-01-28 06:25:40|40625.2|40585.2|40625.2|40585.2|40625.2|40585.2|40625.2|40585.2|0
1643351150000|2022-01-28 06:25:50|40620.2|40580.2|40620.2|40580.2|40620.2|40580.2|40620.2|40580.2|0
1643351160000|2022-01-28 06:26:00|40617.6|40577.6|40610.2|40570.2|40617.6|40577.6|40610.2|40570.2|1
1643351180000|2022-01-28 06:26:20|40620.2|40580.2|40620.2|40580.2|40620.2|40580.2|40620.2|40580.2|1
1643351190000|2022-01-28 06:26:30|40615.2|40575.2|40620.2|40580.2|40620.2|40580.2|40610.2|40570.2|1
1643351200000|2022-01-28 06:26:40|40615.2|40575.2|40620.2|40580.2|40620.2|40580.2|40615.2|40575.2|0
1643351220000|2022-01-28 06:27:00|40615.2|40575.2|40615.2|40575.2|40615.2|40575.2|40615.2|40575.2|0
1643351230000|2022-01-28 06:27:10|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|0
1643351260000|2022-01-28 06:27:40|40615.2|40575.2|40620.2|40580.2|40620.2|40580.2|40615.2|40575.2|0
1643351280000|2022-01-28 06:28:00|40617.9|40577.9|40600.2|40560.2|40617.9|40577.9|40595.2|40555.2|2
1643351300000|2022-01-28 06:28:20|40592.6|40552.6|40600.2|40560.2|40600.2|40560.2|40592.6|40552.6|0
1643351310000|2022-01-28 06:28:30|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|1
1643351330000|2022-01-28 06:28:50|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|0
1643351340000|2022-01-28 06:29:00|40605.2|40565.2|40600.2|40560.2|40605.2|40565.2|40600.2|40560.2|0
1643351350000|2022-01-28 06:29:10|40605.2|40565.2|40592.6|40552.6|40605.2|40565.2|40592.6|40552.6|2
1643351360000|2022-01-28 06:29:20|40590.2|40550.2|40582.6|40542.6|40590.2|40550.2|40580.2|40540.2|1
1643351380000|2022-01-28 06:29:40|40590.2|40550.2|40585.2|40545.2|40590.2|40550.2|40585.2|40545.2|0
1643351390000|2022-01-28 06:29:50|40582.6|40542.6|40579.9|40539.9|40582.6|40542.6|40579.9|40539.9|1
1643351400000|2022-01-28 06:30:00|40582.6|40542.6|40572.6|40532.6|40582.6|40542.6|40567.6|40527.6|2
1643351410000|2022-01-28 06:30:10|40569.9|40529.9|40567.6|40527.6|40572.6|40532.6|40567.6|40527.6|2
1643351420000|2022-01-28 06:30:20|40572.6|40532.6|40569.9|40529.9|40572.6|40532.6|40569.9|40529.9|1
1643351430000|2022-01-28 06:30:30|40572.6|40532.6|40577.6|40537.6|40582.6|40542.6|40569.9|40529.9|0
1643351440000|2022-01-28 06:30:40|40575.2|40535.2|40572.6|40532.6|40575.2|40535.2|40572.6|40532.6|0
1643351450000|2022-01-28 06:30:50|40570.2|40530.2|40570.2|40530.2|40570.2|40530.2|40570.2|40530.2|0
1643351460000|2022-01-28 06:31:00|40575.2|40535.2|40572.6|40532.6|40575.2|40535.2|40572.6|40532.6|0
1643351470000|2022-01-28 06:31:10|40575.2|40535.2|40572.6|40532.6|40575.2|40535.2|40567.6|40527.6|0
1643351480000|2022-01-28 06:31:20|40575.2|40535.2|40572.5|40532.5|40575.2|40535.2|40572.5|40532.5|0
1643351490000|2022-01-28 06:31:30|40570.2|40530.2|40565.2|40525.2|40570.2|40530.2|40565.2|40525.2|0
1643351500000|2022-01-28 06:31:40|40562.5|40522.5|40562.5|40522.5|40562.5|40522.5|40562.5|40522.5|0
1643351530000|2022-01-28 06:32:10|40564.9|40524.9|40572.5|40532.5|40572.5|40532.5|40564.9|40524.9|0
1643351540000|2022-01-28 06:32:20|40564.9|40524.9|40569.9|40529.9|40572.5|40532.5|40564.9|40524.9|0
1643351550000|2022-01-28 06:32:30|40567.5|40527.5|40569.9|40529.9|40569.9|40529.9|40567.5|40527.5|0
1643351580000|2022-01-28 06:33:00|40567.5|40527.5|40569.9|40529.9|40569.9|40529.9|40567.5|40527.5|0
1643351590000|2022-01-28 06:33:10|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|0
1643351630000|2022-01-28 06:33:50|40564.9|40524.9|40564.9|40524.9|40564.9|40524.9|40564.9|40524.9|0
1643351650000|2022-01-28 06:34:10|40559.9|40519.9|40559.9|40519.9|40559.9|40519.9|40559.9|40519.9|1
1643351660000|2022-01-28 06:34:20|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|0
1643351680000|2022-01-28 06:34:40|40560.2|40520.2|40562.5|40522.5|40562.5|40522.5|40560.2|40520.2|2
1643351700000|2022-01-28 06:35:00|40559.9|40519.9|40559.9|40519.9|40559.9|40519.9|40559.9|40519.9|0
1643351710000|2022-01-28 06:35:10|40557.5|40517.5|40559.9|40519.9|40559.9|40519.9|40557.5|40517.5|1
1643351740000|2022-01-28 06:35:40|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|0
1643351760000|2022-01-28 06:36:00|40562.5|40522.5|40559.9|40519.9|40562.5|40522.5|40559.9|40519.9|1
1643351770000|2022-01-28 06:36:10|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|0
1643351780000|2022-01-28 06:36:20|40559.9|40519.9|40559.9|40519.9|40562.5|40522.5|40559.9|40519.9|0
1643351800000|2022-01-28 06:36:40|40562.5|40522.5|40562.5|40522.5|40562.5|40522.5|40562.5|40522.5|0
1643351810000|2022-01-28 06:36:50|40559.9|40519.9|40557.5|40517.5|40562.5|40522.5|40557.5|40517.5|0
1643351820000|2022-01-28 06:37:00|40560.2|40520.2|40567.5|40527.5|40567.5|40527.5|40557.5|40517.5|6
1643351840000|2022-01-28 06:37:20|40572.5|40532.5|40572.5|40532.5|40572.5|40532.5|40572.5|40532.5|2
1643351850000|2022-01-28 06:37:30|40569.9|40529.9|40567.5|40527.5|40569.9|40529.9|40559.9|40519.9|0
1643351870000|2022-01-28 06:37:50|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|1
1643351900000|2022-01-28 06:38:20|40567.5|40527.5|40559.9|40519.9|40567.5|40527.5|40559.9|40519.9|0
1643351910000|2022-01-28 06:38:30|40562.5|40522.5|40559.9|40519.9|40562.5|40522.5|40559.9|40519.9|0
1643351920000|2022-01-28 06:38:40|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|0
1643351970000|2022-01-28 06:39:30|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|0
1643352010000|2022-01-28 06:40:10|40567.5|40527.5|40569.9|40529.9|40572.5|40532.5|40567.5|40527.5|1
1643352160000|2022-01-28 06:42:40|40567.5|40527.5|40564.9|40524.9|40567.5|40527.5|40564.9|40524.9|0
1643352170000|2022-01-28 06:42:50|40565.2|40525.2|40559.9|40519.9|40565.2|40525.2|40559.9|40519.9|1
1643352180000|2022-01-28 06:43:00|40560.2|40520.2|40560.2|40520.2|40560.2|40520.2|40560.2|40520.2|0
1643352190000|2022-01-28 06:43:10|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|0
1643352210000|2022-01-28 06:43:30|40552.5|40512.5|40565.2|40525.2|40565.2|40525.2|40552.5|40512.5|1
1643352220000|2022-01-28 06:43:40|40562.5|40522.5|40559.9|40519.9|40562.5|40522.5|40559.9|40519.9|0
1643352250000|2022-01-28 06:44:10|40547.5|40507.5|40547.5|40507.5|40547.5|40507.5|40547.5|40507.5|2
1643352280000|2022-01-28 06:44:40|40544.9|40504.9|40547.5|40507.5|40547.5|40507.5|40537.5|40497.5|1
1643352290000|2022-01-28 06:44:50|40552.5|40512.5|40547.5|40507.5|40557.5|40517.5|40547.5|40507.5|1
1643352300000|2022-01-28 06:45:00|40542.5|40502.5|40542.5|40502.5|40542.5|40502.5|40539.9|40499.9|0
1643352350000|2022-01-28 06:45:50|40540.2|40500.2|40552.5|40512.5|40554.9|40514.9|40534.9|40494.9|5
1643352360000|2022-01-28 06:46:00|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|40549.9|40509.9|0
1643352370000|2022-01-28 06:46:10|40547.5|40507.5|40547.5|40507.5|40547.5|40507.5|40547.5|40507.5|0
1643352410000|2022-01-28 06:46:50|40549.9|40509.9|40552.5|40512.5|40552.5|40512.5|40549.9|40509.9|0
1643352420000|2022-01-28 06:47:00|40542.5|40502.5|40542.5|40502.5|40542.5|40502.5|40542.5|40502.5|2
1643352470000|2022-01-28 06:47:50|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|1
1643352480000|2022-01-28 06:48:00|40550.2|40510.2|40547.5|40507.5|40550.2|40510.2|40539.9|40499.9|0
1643352490000|2022-01-28 06:48:10|40550.2|40510.2|40550.2|40510.2|40550.2|40510.2|40550.2|40510.2|0
1643352500000|2022-01-28 06:48:20|40552.8|40512.8|40564.9|40524.9|40564.9|40524.9|40552.8|40512.8|3
1643352510000|2022-01-28 06:48:30|40567.5|40527.5|40569.9|40529.9|40569.9|40529.9|40559.9|40519.9|4
1643352560000|2022-01-28 06:49:20|40572.2|40532.2|40579.9|40539.9|40579.9|40539.9|40572.2|40532.2|1
1643352570000|2022-01-28 06:49:30|40584.9|40544.9|40589.9|40549.9|40589.9|40549.9|40584.9|40544.9|8
1643352580000|2022-01-28 06:49:40|40592.2|40552.2|40589.9|40549.9|40597.5|40557.5|40589.9|40549.9|1
1643352610000|2022-01-28 06:50:10|40599.9|40559.9|40604.9|40564.9|40604.9|40564.9|40594.9|40554.9|1
1643352620000|2022-01-28 06:50:20|40607.5|40567.5|40609.9|40569.9|40609.9|40569.9|40607.5|40567.5|0
1643352630000|2022-01-28 06:50:30|40607.5|40567.5|40599.9|40559.9|40607.5|40567.5|40594.9|40554.9|3
1643352640000|2022-01-28 06:50:40|40594.9|40554.9|40599.9|40559.9|40599.9|40559.9|40594.9|40554.9|0
1643352650000|2022-01-28 06:50:50|40602.2|40562.2|40609.9|40569.9|40609.9|40569.9|40602.2|40562.2|2
1643352660000|2022-01-28 06:51:00|40607.2|40567.2|40589.9|40549.9|40607.5|40567.5|40589.9|40549.9|3
1643352670000|2022-01-28 06:51:10|40592.5|40552.5|40582.5|40542.5|40592.5|40552.5|40579.9|40539.9|1
1643352690000|2022-01-28 06:51:30|40579.9|40539.9|40582.5|40542.5|40582.5|40542.5|40579.9|40539.9|0
1643352700000|2022-01-28 06:51:40|40597.5|40557.5|40599.9|40559.9|40599.9|40559.9|40597.5|40557.5|2
1643352710000|2022-01-28 06:51:50|40607.5|40567.5|40599.9|40559.9|40607.5|40567.5|40599.9|40559.9|0
1643352720000|2022-01-28 06:52:00|40604.9|40564.9|40604.9|40564.9|40607.5|40567.5|40599.9|40559.9|1
1643352730000|2022-01-28 06:52:10|40602.2|40562.2|40599.9|40559.9|40602.2|40562.2|40599.9|40559.9|1
1643352740000|2022-01-28 06:52:20|40604.9|40564.9|40604.9|40564.9|40607.5|40567.5|40604.9|40564.9|0
1643352750000|2022-01-28 06:52:30|40607.5|40567.5|40609.9|40569.9|40609.9|40569.9|40604.9|40564.9|0
1643352760000|2022-01-28 06:52:40|40614.9|40574.9|40609.9|40569.9|40614.9|40574.9|40609.9|40569.9|1
1643352770000|2022-01-28 06:52:50|40617.5|40577.5|40617.5|40577.5|40617.5|40577.5|40614.9|40574.9|0
1643352780000|2022-01-28 06:53:00|40619.9|40579.9|40614.9|40574.9|40632.5|40592.5|40614.9|40574.9|3
1643352790000|2022-01-28 06:53:10|40619.9|40579.9|40619.9|40579.9|40622.5|40582.5|40614.9|40574.9|0
1643352800000|2022-01-28 06:53:20|40622.5|40582.5|40602.5|40562.5|40622.5|40582.5|40592.2|40552.2|6
1643352810000|2022-01-28 06:53:30|40607.5|40567.5|40607.5|40567.5|40607.5|40567.5|40607.5|40567.5|0
1643352820000|2022-01-28 06:53:40|40604.9|40564.9|40604.9|40564.9|40604.9|40564.9|40604.9|40564.9|0
1643352830000|2022-01-28 06:53:50|40599.9|40559.9|40602.5|40562.5|40607.5|40567.5|40599.9|40559.9|0
1643352840000|2022-01-28 06:54:00|40599.9|40559.9|40602.5|40562.5|40602.5|40562.5|40597.5|40557.5|0
1643352850000|2022-01-28 06:54:10|40599.9|40559.9|40607.5|40567.5|40607.5|40567.5|40599.9|40559.9|0
1643352880000|2022-01-28 06:54:40|40609.9|40569.9|40617.5|40577.5|40617.5|40577.5|40609.9|40569.9|1
1643352890000|2022-01-28 06:54:50|40614.9|40574.9|40609.9|40569.9|40614.9|40574.9|40609.9|40569.9|0
1643352900000|2022-01-28 06:55:00|40604.9|40564.9|40604.9|40564.9|40604.9|40564.9|40604.9|40564.9|0
1643352910000|2022-01-28 06:55:10|40607.5|40567.5|40609.9|40569.9|40609.9|40569.9|40607.5|40567.5|2
1643352960000|2022-01-28 06:56:00|40604.9|40564.9|40612.5|40572.5|40612.5|40572.5|40604.9|40564.9|0
1643352970000|2022-01-28 06:56:10|40609.9|40569.9|40609.8|40569.8|40612.5|40572.5|40609.8|40569.8|0
1643353060000|2022-01-28 06:57:40|40612.5|40572.5|40617.5|40577.5|40617.5|40577.5|40612.5|40572.5|0
1643353070000|2022-01-28 06:57:50|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|0
1643353080000|2022-01-28 06:58:00|40617.5|40577.5|40617.5|40577.5|40617.5|40577.5|40617.5|40577.5|0
1643353090000|2022-01-28 06:58:10|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|0
1643353110000|2022-01-28 06:58:30|40622.5|40582.5|40619.8|40579.8|40622.5|40582.5|40619.8|40579.8|0
1643353120000|2022-01-28 06:58:40|40622.5|40582.5|40632.5|40592.5|40632.5|40592.5|40622.5|40582.5|0
1643353130000|2022-01-28 06:58:50|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|0
1643353140000|2022-01-28 06:59:00|40632.5|40592.5|40637.5|40597.5|40639.8|40599.8|40629.8|40589.8|3
1643353180000|2022-01-28 06:59:40|40629.8|40589.8|40632.5|40592.5|40637.5|40597.5|40629.8|40589.8|2
1643353190000|2022-01-28 06:59:50|40629.8|40589.8|40639.8|40599.8|40639.8|40599.8|40629.8|40589.8|2
1643353200000|2022-01-28 07:00:00|40637.5|40597.5|40632.5|40592.5|40637.5|40597.5|40629.8|40589.8|0
1643353210000|2022-01-28 07:00:10|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|0
1643353240000|2022-01-28 07:00:40|40637.5|40597.5|40629.8|40589.8|40637.5|40597.5|40624.2|40584.2|6
1643353260000|2022-01-28 07:01:00|40627.5|40587.5|40627.5|40587.5|40627.5|40587.5|40627.5|40587.5|0
1643353270000|2022-01-28 07:01:10|40619.8|40579.8|40622.5|40582.5|40622.5|40582.5|40619.8|40579.8|0
1643353290000|2022-01-28 07:01:30|40619.8|40579.8|40622.5|40582.5|40622.5|40582.5|40619.8|40579.8|0
1643353300000|2022-01-28 07:01:40|40619.8|40579.8|40622.5|40582.5|40622.5|40582.5|40619.8|40579.8|0
1643353310000|2022-01-28 07:01:50|40619.8|40579.8|40619.8|40579.8|40622.5|40582.5|40619.8|40579.8|0
1643353320000|2022-01-28 07:02:00|40612.5|40572.5|40614.8|40574.8|40617.5|40577.5|40609.8|40569.8|2
1643353330000|2022-01-28 07:02:10|40617.5|40577.5|40612.5|40572.5|40617.5|40577.5|40609.8|40569.8|0
1643353350000|2022-01-28 07:02:30|40609.8|40569.8|40609.8|40569.8|40609.8|40569.8|40609.8|40569.8|0
1643353360000|2022-01-28 07:02:40|40612.5|40572.5|40609.8|40569.8|40612.5|40572.5|40609.8|40569.8|0
1643353370000|2022-01-28 07:02:50|40612.5|40572.5|40609.8|40569.8|40612.5|40572.5|40609.8|40569.8|0
1643353380000|2022-01-28 07:03:00|40612.5|40572.5|40612.5|40572.5|40612.5|40572.5|40612.5|40572.5|0
1643353410000|2022-01-28 07:03:30|40622.5|40582.5|40622.5|40582.5|40622.5|40582.5|40622.5|40582.5|1
1643353420000|2022-01-28 07:03:40|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|0
1643353430000|2022-01-28 07:03:50|40622.5|40582.5|40622.5|40582.5|40622.5|40582.5|40622.5|40582.5|0
1643353440000|2022-01-28 07:04:00|40617.5|40577.5|40612.5|40572.5|40617.5|40577.5|40612.5|40572.5|0
1643353460000|2022-01-28 07:04:20|40609.8|40569.8|40609.8|40569.8|40609.8|40569.8|40609.8|40569.8|0
1643353470000|2022-01-28 07:04:30|40612.5|40572.5|40619.8|40579.8|40622.5|40582.5|40612.5|40572.5|0
1643353480000|2022-01-28 07:04:40|40622.5|40582.5|40619.8|40579.8|40622.5|40582.5|40619.8|40579.8|0
1643353490000|2022-01-28 07:04:50|40617.5|40577.5|40622.5|40582.5|40622.5|40582.5|40612.5|40572.5|0
1643353500000|2022-01-28 07:05:00|40619.8|40579.8|40607.5|40567.5|40619.8|40579.8|40607.5|40567.5|0
1643353510000|2022-01-28 07:05:10|40609.8|40569.8|40609.8|40569.8|40609.8|40569.8|40609.8|40569.8|0
1643353520000|2022-01-28 07:05:20|40617.5|40577.5|40617.5|40577.5|40617.5|40577.5|40617.5|40577.5|0
1643353530000|2022-01-28 07:05:30|40625.4|40585.4|40622.5|40582.5|40635.1|40595.1|40622.5|40582.5|3
1643353550000|2022-01-28 07:05:50|40624.8|40584.8|40627.5|40587.5|40627.5|40587.5|40624.8|40584.8|0
1643353560000|2022-01-28 07:06:00|40625.1|40585.1|40625.1|40585.1|40625.1|40585.1|40625.1|40585.1|3
1643353570000|2022-01-28 07:06:10|40622.5|40582.5|40622.5|40582.5|40622.5|40582.5|40622.5|40582.5|0
1643353580000|2022-01-28 07:06:20|40627.5|40587.5|40627.5|40587.5|40627.5|40587.5|40627.5|40587.5|0
1643353600000|2022-01-28 07:06:40|40622.5|40582.5|40622.5|40582.5|40625.1|40585.1|40622.5|40582.5|0
1643353610000|2022-01-28 07:06:50|40625.1|40585.1|40625.1|40585.1|40625.1|40585.1|40625.1|40585.1|0
1643353630000|2022-01-28 07:07:10|40622.5|40582.5|40622.5|40582.5|40622.5|40582.5|40622.5|40582.5|0
1643353640000|2022-01-28 07:07:20|40619.8|40579.8|40612.5|40572.5|40619.8|40579.8|40609.8|40569.8|0
1643353660000|2022-01-28 07:07:40|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|0
1643353670000|2022-01-28 07:07:50|40622.5|40582.5|40629.8|40589.8|40629.8|40589.8|40622.5|40582.5|4
1643353680000|2022-01-28 07:08:00|40632.5|40592.5|40639.8|40599.8|40639.8|40599.8|40627.5|40587.5|4
1643353690000|2022-01-28 07:08:10|40632.5|40592.5|40637.5|40597.5|40637.5|40597.5|40629.8|40589.8|1
1643353710000|2022-01-28 07:08:30|40635.1|40595.1|40629.8|40589.8|40635.1|40595.1|40629.8|40589.8|0
1643353740000|2022-01-28 07:09:00|40647.5|40607.5|40637.5|40597.5|40647.5|40607.5|40637.5|40597.5|2
1643353800000|2022-01-28 07:10:00|40632.5|40592.5|40637.5|40597.5|40637.5|40597.5|40627.5|40587.5|1
1643353810000|2022-01-28 07:10:10|40635.1|40595.1|40627.5|40587.5|40635.1|40595.1|40627.5|40587.5|0
1643353820000|2022-01-28 07:10:20|||||||||1
1643353830000|2022-01-28 07:10:30|40624.8|40584.8|40627.5|40587.5|40627.5|40587.5|40619.8|40579.8|1
1643353840000|2022-01-28 07:10:40|40632.5|40592.5|40632.5|40592.5|40632.5|40592.5|40629.8|40589.8|0
1643353850000|2022-01-28 07:10:50|40635.1|40595.1|40635.1|40595.1|40635.1|40595.1|40635.1|40595.1|0
1643353860000|2022-01-28 07:11:00|40627.5|40587.5|40627.5|40587.5|40627.5|40587.5|40619.8|40579.8|0
1643353880000|2022-01-28 07:11:20|40622.5|40582.5|40627.5|40587.5|40627.5|40587.5|40622.5|40582.5|2
1643353920000|2022-01-28 07:12:00|40617.5|40577.5|40619.8|40579.8|40619.8|40579.8|40617.5|40577.5|1
1643353940000|2022-01-28 07:12:20|40622.5|40582.5|40619.8|40579.8|40622.5|40582.5|40619.8|40579.8|0
1643353950000|2022-01-28 07:12:30|40627.5|40587.5|40619.8|40579.8|40627.5|40587.5|40619.8|40579.8|0
1643353970000|2022-01-28 07:12:50|40617.5|40577.5|40609.8|40569.8|40617.5|40577.5|40609.8|40569.8|2
1643353980000|2022-01-28 07:13:00|40612.5|40572.5|40609.8|40569.8|40612.5|40572.5|40609.8|40569.8|0
1643354010000|2022-01-28 07:13:30|40617.5|40577.5|40619.8|40579.8|40619.8|40579.8|40617.5|40577.5|0
1643354020000|2022-01-28 07:13:40|40622.5|40582.5|40619.8|40579.8|40622.5|40582.5|40619.8|40579.8|0
1643354040000|2022-01-28 07:14:00|40617.5|40577.5|40612.5|40572.5|40617.5|40577.5|40609.8|40569.8|0
1643354070000|2022-01-28 07:14:30|40609.8|40569.8|40612.5|40572.5|40612.5|40572.5|40609.8|40569.8|0
1643354090000|2022-01-28 07:14:50|40617.5|40577.5|40617.5|40577.5|40617.5|40577.5|40617.5|40577.5|0
1643354100000|2022-01-28 07:15:00|40612.5|40572.5|40602.5|40562.5|40612.5|40572.5|40599.8|40559.8|2
1643354140000|2022-01-28 07:15:40|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|0
1643354150000|2022-01-28 07:15:50|||||||||1
1643354160000|2022-01-28 07:16:00|40590.1|40550.1|40589.8|40549.8|40590.1|40550.1|40589.8|40549.8|2
1643354180000|2022-01-28 07:16:20|40587.5|40547.5|40587.5|40547.5|40587.5|40547.5|40587.5|40547.5|0
1643354200000|2022-01-28 07:16:40|40592.5|40552.5|40597.5|40557.5|40597.5|40557.5|40589.8|40549.8|2
1643354210000|2022-01-28 07:16:50|||||||||1
1643354220000|2022-01-28 07:17:00|40592.5|40552.5|40584.8|40544.8|40592.5|40552.5|40584.8|40544.8|0
1643354230000|2022-01-28 07:17:10|40587.5|40547.5|40587.5|40547.5|40587.5|40547.5|40587.5|40547.5|1
1643354250000|2022-01-28 07:17:30|40589.8|40549.8|40597.5|40557.5|40597.5|40557.5|40589.8|40549.8|0
1643354260000|2022-01-28 07:17:40|40594.8|40554.8|40594.8|40554.8|40594.8|40554.8|40594.8|40554.8|0
1643354270000|2022-01-28 07:17:50|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|40597.5|40557.5|0
1643354290000|2022-01-28 07:18:10|40592.5|40552.5|40589.8|40549.8|40592.5|40552.5|40589.8|40549.8|1
1643354310000|2022-01-28 07:18:30|40587.5|40547.5|40587.5|40547.5|40587.5|40547.5|40587.5|40547.5|0
1643354340000|2022-01-28 07:19:00|40584.8|40544.8|40579.8|40539.8|40587.5|40547.5|40577.5|40537.5|1
1643354350000|2022-01-28 07:19:10|40577.5|40537.5|40574.8|40534.8|40579.8|40539.8|40564.8|40524.8|10
1643354360000|2022-01-28 07:19:20|40577.5|40537.5|40567.5|40527.5|40577.5|40537.5|40567.5|40527.5|10
1643354370000|2022-01-28 07:19:30|40574.8|40534.8|40582.5|40542.5|40582.5|40542.5|40574.8|40534.8|12
1643354380000|2022-01-28 07:19:40|40577.5|40537.5|40569.8|40529.8|40577.5|40537.5|40569.8|40529.8|6
1643354390000|2022-01-28 07:19:50|40577.5|40537.5|40585.1|40545.1|40585.1|40545.1|40577.5|40537.5|8
1643354400000|2022-01-28 07:20:00|40582.5|40542.5|40569.8|40529.8|40582.5|40542.5|40569.8|40529.8|27
1643354410000|2022-01-28 07:20:10|40572.5|40532.5|40569.8|40529.8|40572.5|40532.5|40564.8|40524.8|12
1643354420000|2022-01-28 07:20:20|40567.5|40527.5|40569.8|40529.8|40569.8|40529.8|40560.1|40520.1|21
1643354430000|2022-01-28 07:20:30|40577.5|40537.5|40580.1|40540.1|40580.1|40540.1|40577.5|40537.5|2
1643354440000|2022-01-28 07:20:40|40574.8|40534.8|40569.8|40529.8|40574.8|40534.8|40567.5|40527.5|1
1643354450000|2022-01-28 07:20:50|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|0
1643354460000|2022-01-28 07:21:00|40564.8|40524.8|40559.8|40519.8|40564.8|40524.8|40557.5|40517.5|3
1643354470000|2022-01-28 07:21:10|40564.8|40524.8|40564.8|40524.8|40564.8|40524.8|40564.8|40524.8|0
1643354480000|2022-01-28 07:21:20|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|13
1643354490000|2022-01-28 07:21:30|40559.8|40519.8|40559.8|40519.8|40559.8|40519.8|40559.8|40519.8|1
1643354500000|2022-01-28 07:21:40|40564.8|40524.8|40577.5|40537.5|40577.5|40537.5|40564.8|40524.8|1
1643354520000|2022-01-28 07:22:00|40569.8|40529.8|40564.8|40524.8|40569.8|40529.8|40564.8|40524.8|6
1643354530000|2022-01-28 07:22:10|40564.5|40524.5|40572.1|40532.1|40572.1|40532.1|40564.5|40524.5|20
1643354570000|2022-01-28 07:22:50|40569.5|40529.5|40572.1|40532.1|40572.1|40532.1|40569.5|40529.5|5
1643354580000|2022-01-28 07:23:00|40577.1|40537.1|40574.5|40534.5|40582.1|40542.1|40574.5|40534.5|3
1643354600000|2022-01-28 07:23:20|40572.1|40532.1|40572.1|40532.1|40572.1|40532.1|40572.1|40532.1|0
1643354610000|2022-01-28 07:23:30|40569.5|40529.5|40569.5|40529.5|40572.1|40532.1|40569.5|40529.5|0
1643354630000|2022-01-28 07:23:50|40572.1|40532.1|40572.1|40532.1|40572.1|40532.1|40569.5|40529.5|0
1643354650000|2022-01-28 07:24:10|40569.5|40529.5|40569.5|40529.5|40569.5|40529.5|40569.5|40529.5|0
1643354680000|2022-01-28 07:24:40|40572.1|40532.1|40572.1|40532.1|40572.1|40532.1|40572.1|40532.1|0
1643354690000|2022-01-28 07:24:50|40569.5|40529.5|40569.5|40529.5|40569.5|40529.5|40569.5|40529.5|0
1643354710000|2022-01-28 07:25:10|40572.1|40532.1|40572.1|40532.1|40572.1|40532.1|40572.1|40532.1|0
1643354720000|2022-01-28 07:25:20|40569.5|40529.5|40559.5|40519.5|40569.5|40529.5|40559.5|40519.5|5
1643354730000|2022-01-28 07:25:30|40566.8|40526.8|40566.8|40526.8|40566.8|40526.8|40566.8|40526.8|4
1643354740000|2022-01-28 07:25:40|40572.1|40532.1|40562.1|40522.1|40572.1|40532.1|40562.1|40522.1|3
1643354750000|2022-01-28 07:25:50|40569.8|40529.8|40562.1|40522.1|40572.1|40532.1|40562.1|40522.1|2
1643354770000|2022-01-28 07:26:10|40567.1|40527.1|40544.5|40504.5|40567.1|40527.1|40542.1|40502.1|30
1643354780000|2022-01-28 07:26:20|40542.1|40502.1|40554.5|40514.5|40554.5|40514.5|40542.1|40502.1|3
1643354810000|2022-01-28 07:26:50|40552.1|40512.1|40552.1|40512.1|40552.1|40512.1|40549.5|40509.5|0
1643354820000|2022-01-28 07:27:00|40549.5|40509.5|40544.5|40504.5|40549.5|40509.5|40542.1|40502.1|4
1643354830000|2022-01-28 07:27:10|40547.1|40507.1|40552.1|40512.1|40552.1|40512.1|40544.5|40504.5|0
1643354840000|2022-01-28 07:27:20|40549.5|40509.5|40552.1|40512.1|40552.1|40512.1|40549.5|40509.5|0
1643354880000|2022-01-28 07:28:00|40554.5|40514.5|40552.1|40512.1|40554.5|40514.5|40552.1|40512.1|0
1643354990000|2022-01-28 07:29:50|40549.5|40509.5|40549.5|40509.5|40549.5|40509.5|40549.5|40509.5|0
1643355000000|2022-01-28 07:30:00|40552.1|40512.1|40552.1|40512.1|40552.1|40512.1|40552.1|40512.1|0
1643355010000|2022-01-28 07:30:10|40549.5|40509.5|40549.5|40509.5|40549.5|40509.5|40549.5|40509.5|0
1643355060000|2022-01-28 07:31:00|40552.1|40512.1|40562.1|40522.1|40562.1|40522.1|40552.1|40512.1|3
1643355070000|2022-01-28 07:31:10|40572.1|40532.1|40562.1|40522.1|40572.1|40532.1|40562.1|40522.1|7
1643355080000|2022-01-28 07:31:20|40559.5|40519.5|40554.5|40514.5|40562.1|40522.1|40552.1|40512.1|2
1643355100000|2022-01-28 07:31:40|40559.5|40519.5|40564.5|40524.5|40572.1|40532.1|40559.5|40519.5|4
1643355110000|2022-01-28 07:31:50|40562.1|40522.1|40562.1|40522.1|40562.1|40522.1|40562.1|40522.1|2
1643355120000|2022-01-28 07:32:00|||||||||2
1643355130000|2022-01-28 07:32:10|40559.5|40519.5|40564.5|40524.5|40564.5|40524.5|40552.1|40512.1|6
1643355140000|2022-01-28 07:32:20|40566.8|40526.8|40569.5|40529.5|40569.5|40529.5|40566.8|40526.8|0
1643355150000|2022-01-28 07:32:30|40564.5|40524.5|40566.8|40526.8|40566.8|40526.8|40564.5|40524.5|1
1643355160000|2022-01-28 07:32:40|40569.5|40529.5|40572.1|40532.1|40572.1|40532.1|40569.5|40529.5|6
1643355170000|2022-01-28 07:32:50|40569.5|40529.5|40574.5|40534.5|40574.5|40534.5|40569.5|40529.5|5
1643355180000|2022-01-28 07:33:00|40572.1|40532.1|40572.1|40532.1|40572.1|40532.1|40572.1|40532.1|0
1643355200000|2022-01-28 07:33:20|40567.1|40527.1|40569.5|40529.5|40569.5|40529.5|40567.1|40527.1|3
1643355210000|2022-01-28 07:33:30|40574.5|40534.5|40574.5|40534.5|40574.5|40534.5|40574.5|40534.5|3
1643355220000|2022-01-28 07:33:40|40582.1|40542.1|40579.5|40539.5|40582.1|40542.1|40579.5|40539.5|0
1643355230000|2022-01-28 07:33:50|40582.1|40542.1|40584.5|40544.5|40584.5|40544.5|40582.1|40542.1|1
1643355240000|2022-01-28 07:34:00|40574.5|40534.5|40579.8|40539.8|40582.1|40542.1|40574.5|40534.5|5
1643355250000|2022-01-28 07:34:10|40577.4|40537.4|40577.4|40537.4|40577.4|40537.4|40577.4|40537.4|0
1643355260000|2022-01-28 07:34:20|40574.8|40534.8|40574.8|40534.8|40577.4|40537.4|40574.8|40534.8|19
1643355280000|2022-01-28 07:34:40|40579.8|40539.8|40579.8|40539.8|40579.8|40539.8|40579.8|40539.8|10
1643355290000|2022-01-28 07:34:50|40582.1|40542.1|40579.8|40539.8|40584.8|40544.8|40579.8|40539.8|0
1643355300000|2022-01-28 07:35:00|40574.8|40534.8|40574.8|40534.8|40574.8|40534.8|40574.8|40534.8|3
1643355310000|2022-01-28 07:35:10|40579.8|40539.8|40579.8|40539.8|40579.8|40539.8|40579.8|40539.8|2
1643355320000|2022-01-28 07:35:20|40577.4|40537.4|40589.5|40549.5|40592.1|40552.1|40574.8|40534.8|4
1643355330000|2022-01-28 07:35:30|40592.1|40552.1|40584.5|40544.5|40592.1|40552.1|40584.5|40544.5|1
1643355340000|2022-01-28 07:35:40|40582.1|40542.1|40589.5|40549.5|40589.5|40549.5|40582.1|40542.1|2
1643355350000|2022-01-28 07:35:50|40586.8|40546.8|40594.5|40554.5|40594.5|40554.5|40584.5|40544.5|4
1643355370000|2022-01-28 07:36:10|40592.1|40552.1|40594.5|40554.5|40594.5|40554.5|40592.1|40552.1|2
1643355380000|2022-01-28 07:36:20|40592.1|40552.1|40592.1|40552.1|40592.1|40552.1|40592.1|40552.1|1
1643355390000|2022-01-28 07:36:30|40594.8|40554.8|40599.5|40559.5|40599.5|40559.5|40594.8|40554.8|2
1643355400000|2022-01-28 07:36:40|||||||||5
1643355480000|2022-01-28 07:38:00|40592.1|40552.1|40592.1|40552.1|40592.1|40552.1|40592.1|40552.1|5
1643355490000|2022-01-28 07:38:10|40589.5|40549.5|40589.5|40549.5|40589.5|40549.5|40589.5|40549.5|0
1643355500000|2022-01-28 07:38:20|40594.5|40554.5|40594.5|40554.5|40594.5|40554.5|40594.5|40554.5|0
1643355510000|2022-01-28 07:38:30|40597.1|40557.1|40594.5|40554.5|40597.1|40557.1|40594.5|40554.5|0
1643355540000|2022-01-28 07:39:00|40592.1|40552.1|40592.1|40552.1|40592.1|40552.1|40592.1|40552.1|0
1643355600000|2022-01-28 07:40:00|40594.5|40554.5|40602.1|40562.1|40602.1|40562.1|40592.1|40552.1|1
1643355620000|2022-01-28 07:40:20|40599.5|40559.5|40599.5|40559.5|40599.5|40559.5|40599.5|40559.5|0
1643355630000|2022-01-28 07:40:30|40602.1|40562.1|40602.1|40562.1|40602.1|40562.1|40602.1|40562.1|1
1643355690000|2022-01-28 07:41:30|40599.5|40559.5|40599.5|40559.5|40599.5|40559.5|40599.5|40559.5|0
1643355710000|2022-01-28 07:41:50|40602.1|40562.1|40602.1|40562.1|40602.1|40562.1|40602.1|40562.1|0
1643355740000|2022-01-28 07:42:20|40599.4|40559.4|40599.4|40559.4|40599.4|40559.4|40599.4|40559.4|0
1643355750000|2022-01-28 07:42:30|40602.1|40562.1|40599.4|40559.4|40602.1|40562.1|40599.4|40559.4|1
1643355770000|2022-01-28 07:42:50|40604.8|40564.8|40602.1|40562.1|40609.4|40569.4|40602.1|40562.1|8
1643355780000|2022-01-28 07:43:00|40609.4|40569.4|40612.1|40572.1|40612.1|40572.1|40609.4|40569.4|2
1643355790000|2022-01-28 07:43:10|40609.4|40569.4|40609.4|40569.4|40609.4|40569.4|40609.4|40569.4|0
1643355800000|2022-01-28 07:43:20|40612.1|40572.1|40612.1|40572.1|40612.1|40572.1|40612.1|40572.1|0
1643355820000|2022-01-28 07:43:40|||||||||1
1643355930000|2022-01-28 07:45:30|40609.4|40569.4|40609.4|40569.4|40609.4|40569.4|40609.4|40569.4|0
1643355940000|2022-01-28 07:45:40|40612.1|40572.1|40612.1|40572.1|40612.1|40572.1|40612.1|40572.1|0
1643355950000|2022-01-28 07:45:50|40604.4|40564.4|40604.4|40564.4|40604.4|40564.4|40604.4|40564.4|2
1643356020000|2022-01-28 07:47:00|40599.4|40559.4|40594.4|40554.4|40599.4|40559.4|40594.4|40554.4|1
1643356070000|2022-01-28 07:47:50|40592.1|40552.1|40594.4|40554.4|40597.1|40557.1|40592.1|40552.1|0
1643356080000|2022-01-28 07:48:00|||||||||1
1643356090000|2022-01-28 07:48:10|40597.1|40557.1|40602.1|40562.1|40602.1|40562.1|40594.4|40554.4|0
1643356120000|2022-01-28 07:48:40|40607.1|40567.1|40604.4|40564.4|40607.1|40567.1|40604.4|40564.4|0
1643356140000|2022-01-28 07:49:00|40607.1|40567.1|40604.4|40564.4|40607.1|40567.1|40604.4|40564.4|1
1643356170000|2022-01-28 07:49:30|40602.1|40562.1|40602.1|40562.1|40602.1|40562.1|40602.1|40562.1|0
1643356180000|2022-01-28 07:49:40|40599.4|40559.4|40612.1|40572.1|40612.1|40572.1|40599.4|40559.4|0
1643356210000|2022-01-28 07:50:10|40622.1|40582.1|40627.1|40587.1|40629.7|40589.7|40622.1|40582.1|9
1643356220000|2022-01-28 07:50:20|40624.4|40584.4|40624.4|40584.4|40624.4|40584.4|40624.4|40584.4|0
1643356270000|2022-01-28 07:51:10|40632.1|40592.1|40644.4|40604.4|40644.4|40604.4|40627.1|40587.1|4
1643356290000|2022-01-28 07:51:30|40639.1|40599.1|40646.8|40606.8|40649.4|40609.4|40639.1|40599.1|3
1643356300000|2022-01-28 07:51:40|||||||||1
1643356310000|2022-01-28 07:51:50|40656.8|40616.8|40659.1|40619.1|40664.4|40624.4|40656.8|40616.8|2
1643356320000|2022-01-28 07:52:00|40664.4|40624.4|40659.1|40619.1|40664.4|40624.4|40654.1|40614.1|0
1643356330000|2022-01-28 07:52:10|40664.1|40624.1|40656.8|40616.8|40664.1|40624.1|40656.8|40616.8|0
1643356350000|2022-01-28 07:52:30|40661.8|40621.8|40659.1|40619.1|40664.1|40624.1|40659.1|40619.1|8
1643356370000|2022-01-28 07:52:50|40656.8|40616.8|40659.1|40619.1|40659.1|40619.1|40656.5|40616.5|0
1643356380000|2022-01-28 07:53:00|40656.8|40616.8|40654.1|40614.1|40656.8|40616.8|40654.1|40614.1|0
1643356410000|2022-01-28 07:53:30|40656.8|40616.8|40656.8|40616.8|40656.8|40616.8|40656.8|40616.8|1
1643356420000|2022-01-28 07:53:40|40654.1|40614.1|40669.1|40629.1|40669.1|40629.1|40654.1|40614.1|1
1643356430000|2022-01-28 07:53:50|40664.1|40624.1|40664.1|40624.1|40664.1|40624.1|40664.1|40624.1|0
1643356450000|2022-01-28 07:54:10|40659.1|40619.1|40659.1|40619.1|40659.1|40619.1|40659.1|40619.1|1
1643356470000|2022-01-28 07:54:30|40666.8|40626.8|40666.8|40626.8|40666.8|40626.8|40664.1|40624.1|0
1643356480000|2022-01-28 07:54:40|40664.1|40624.1|40664.1|40624.1|40664.1|40624.1|40659.1|40619.1|0
1643356490000|2022-01-28 07:54:50|40666.8|40626.8|40666.8|40626.8|40666.8|40626.8|40666.8|40626.8|0
1643356500000|2022-01-28 07:55:00|40664.1|40624.1|40666.8|40626.8|40666.8|40626.8|40664.1|40624.1|0
1643356540000|2022-01-28 07:55:40|40664.1|40624.1|40664.1|40624.1|40664.1|40624.1|40664.1|40624.1|0
1643356570000|2022-01-28 07:56:10|40666.8|40626.8|40664.1|40624.1|40666.8|40626.8|40664.1|40624.1|3
1643356580000|2022-01-28 07:56:20|40659.1|40619.1|40659.1|40619.1|40659.1|40619.1|40659.1|40619.1|3
1643356610000|2022-01-28 07:56:50|40664.1|40624.1|40666.8|40626.8|40666.8|40626.8|40664.1|40624.1|0
1643356620000|2022-01-28 07:57:00|40669.1|40629.1|40664.1|40624.1|40669.1|40629.1|40664.1|40624.1|2
1643356630000|2022-01-28 07:57:10|40666.8|40626.8|40674.1|40634.1|40674.1|40634.1|40664.1|40624.1|3
1643356680000|2022-01-28 07:58:00|40669.1|40629.1|40679.1|40639.1|40686.8|40646.8|40669.1|40629.1|5
1643356690000|2022-01-28 07:58:10|40684.1|40644.1|40681.8|40641.8|40684.1|40644.1|40681.8|40641.8|0
1643356700000|2022-01-28 07:58:20|40679.1|40639.1|40684.1|40644.1|40684.1|40644.1|40679.1|40639.1|0
1643356710000|2022-01-28 07:58:30|||||||||3
1643356740000|2022-01-28 07:59:00|40679.1|40639.1|40679.1|40639.1|40679.1|40639.1|40679.1|40639.1|1
1643356750000|2022-01-28 07:59:10|40681.8|40641.8|40686.8|40646.8|40686.8|40646.8|40679.1|40639.1|0
1643356770000|2022-01-28 07:59:30|40681.8|40641.8|40681.8|40641.8|40681.8|40641.8|40681.8|40641.8|4
1643356780000|2022-01-28 07:59:40|40679.1|40639.1|40681.8|40641.8|40681.8|40641.8|40679.1|40639.1|0
1643356810000|2022-01-28 08:00:10|40679.1|40639.1|40679.1|40639.1|40681.8|40641.8|40679.1|40639.1|0
1643356830000|2022-01-28 08:00:30|40686.8|40646.8|40686.8|40646.8|40686.8|40646.8|40686.8|40646.8|0
1643356840000|2022-01-28 08:00:40|40676.8|40636.8|40676.8|40636.8|40676.8|40636.8|40676.8|40636.8|3
1643356880000|2022-01-28 08:01:20|40669.1|40629.1|40669.1|40629.1|40669.1|40629.1|40669.1|40629.1|7
1643356890000|2022-01-28 08:01:30|||||||||2
1643356910000|2022-01-28 08:01:50|||||||||1
1643356920000|2022-01-28 08:02:00|40666.8|40626.8|40664.1|40624.1|40666.8|40626.8|40664.1|40624.1|0
1643356930000|2022-01-28 08:02:10|40669.1|40629.1|40669.1|40629.1|40669.1|40629.1|40669.1|40629.1|1
1643356960000|2022-01-28 08:02:40|40671.4|40631.4|40674.1|40634.1|40674.1|40634.1|40671.4|40631.4|0
1643357020000|2022-01-28 08:03:40|40654.1|40614.1|40654.1|40614.1|40654.1|40614.1|40654.1|40614.1|1
1643357030000|2022-01-28 08:03:50|40646.7|40606.7|40636.7|40596.7|40646.7|40606.7|40636.7|40596.7|9
1643357050000|2022-01-28 08:04:10|40631.7|40591.7|40631.7|40591.7|40631.7|40591.7|40631.7|40591.7|4
1643357070000|2022-01-28 08:04:30|40629.4|40589.4|40626.7|40586.7|40629.4|40589.4|40626.7|40586.7|1
1643357090000|2022-01-28 08:04:50|40629.4|40589.4|40629.4|40589.4|40629.4|40589.4|40629.4|40589.4|0
1643357110000|2022-01-28 08:05:10|40631.7|40591.7|40641.7|40601.7|40641.7|40601.7|40629.4|40589.4|1
1643357120000|2022-01-28 08:05:20|40644.4|40604.4|40644.4|40604.4|40644.4|40604.4|40644.4|40604.4|0
1643357140000|2022-01-28 08:05:40|40642.1|40602.1|40632.1|40592.1|40642.1|40602.1|40632.1|40592.1|2
1643357150000|2022-01-28 08:05:50|40634.4|40594.4|40629.4|40589.4|40634.4|40594.4|40629.4|40589.4|0
1643357160000|2022-01-28 08:06:00|40626.7|40586.7|40616.7|40576.7|40626.7|40586.7|40616.7|40576.7|1
1643357170000|2022-01-28 08:06:10|40611.7|40571.7|40611.7|40571.7|40611.7|40571.7|40611.7|40571.7|2
1643357210000|2022-01-28 08:06:50|40619.1|40579.1|40619.1|40579.1|40619.1|40579.1|40619.1|40579.1|4
1643357220000|2022-01-28 08:07:00|40616.7|40576.7|40616.7|40576.7|40616.7|40576.7|40616.7|40576.7|0
1643357230000|2022-01-28 08:07:10|40604.1|40564.1|40604.1|40564.1|40604.1|40564.1|40604.1|40564.1|1
1643357240000|2022-01-28 08:07:20|40606.7|40566.7|40599.1|40559.1|40606.7|40566.7|40599.1|40559.1|1
1643357270000|2022-01-28 08:07:50|40589.1|40549.1|40581.7|40541.7|40589.1|40549.1|40579.4|40539.4|8
1643357290000|2022-01-28 08:08:10|40579.4|40539.4|40596.7|40556.7|40601.7|40561.7|40579.4|40539.4|2
1643357310000|2022-01-28 08:08:30|40599.1|40559.1|40596.7|40556.7|40599.1|40559.1|40596.7|40556.7|0
1643357320000|2022-01-28 08:08:40|40599.1|40559.1|40599.1|40559.1|40599.1|40559.1|40599.1|40559.1|1
1643357340000|2022-01-28 08:09:00|40601.7|40561.7|40599.1|40559.1|40601.7|40561.7|40599.1|40559.1|0
1643357400000|2022-01-28 08:10:00|40596.7|40556.7|40599.1|40559.1|40599.1|40559.1|40596.7|40556.7|0
1643357410000|2022-01-28 08:10:10|40594.1|40554.1|40594.1|40554.1|40594.1|40554.1|40594.1|40554.1|0
1643357420000|2022-01-28 08:10:20|40599.1|40559.1|40596.7|40556.7|40599.1|40559.1|40596.7|40556.7|0
1643357430000|2022-01-28 08:10:30|40599.1|40559.1|40599.1|40559.1|40599.1|40559.1|40596.7|40556.7|0
1643357440000|2022-01-28 08:10:40|40596.7|40556.7|40599.1|40559.1|40599.1|40559.1|40596.7|40556.7|0
1643357450000|2022-01-28 08:10:50|40596.7|40556.7|40599.1|40559.1|40599.1|40559.1|40596.7|40556.7|2
1643357460000|2022-01-28 08:11:00|40596.7|40556.7|40589.1|40549.1|40596.7|40556.7|40589.1|40549.1|2
1643357470000|2022-01-28 08:11:10|40597|40557|40589.1|40549.1|40597|40557|40589.1|40549.1|0
1643357480000|2022-01-28 08:11:20|40591.7|40551.7|40596.7|40556.7|40596.7|40556.7|40589.1|40549.1|0
1643357490000|2022-01-28 08:11:30|40599.1|40559.1|40599.1|40559.1|40599.1|40559.1|40596.7|40556.7|1
1643357520000|2022-01-28 08:12:00|40589.1|40549.1|40589.1|40549.1|40589.1|40549.1|40589.1|40549.1|2
1643357530000|2022-01-28 08:12:10|40584.1|40544.1|40586.7|40546.7|40586.7|40546.7|40584.1|40544.1|0
1643357540000|2022-01-28 08:12:20|40584.1|40544.1|40584.1|40544.1|40584.1|40544.1|40584.1|40544.1|0
1643357550000|2022-01-28 08:12:30|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|0
1643357580000|2022-01-28 08:13:00|40584.1|40544.1|40586.7|40546.7|40586.7|40546.7|40584.1|40544.1|0
1643357590000|2022-01-28 08:13:10|40584.1|40544.1|40589.1|40549.1|40589.1|40549.1|40584.1|40544.1|1
1643357610000|2022-01-28 08:13:30|40586.7|40546.7|40589.1|40549.1|40589.1|40549.1|40584.1|40544.1|0
1643357640000|2022-01-28 08:14:00|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|0
1643357650000|2022-01-28 08:14:10|40584.1|40544.1|40584.1|40544.1|40584.1|40544.1|40584.1|40544.1|0
1643357690000|2022-01-28 08:14:50|40579.1|40539.1|40574.1|40534.1|40579.1|40539.1|40574.1|40534.1|16
1643357710000|2022-01-28 08:15:10|40554.1|40514.1|40559.1|40519.1|40559.1|40519.1|40554.1|40514.1|2
1643357720000|2022-01-28 08:15:20|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|0
1643357730000|2022-01-28 08:15:30|40559.1|40519.1|40559.1|40519.1|40559.1|40519.1|40559.1|40519.1|1
1643357770000|2022-01-28 08:16:10|40556.7|40516.7|40554.1|40514.1|40556.7|40516.7|40554.1|40514.1|1
1643357780000|2022-01-28 08:16:20|40549.1|40509.1|40549.1|40509.1|40549.1|40509.1|40546.4|40506.4|2
1643357800000|2022-01-28 08:16:40|||||||||2
1643357840000|2022-01-28 08:17:20|||||||||1
1643357850000|2022-01-28 08:17:30|40544.1|40504.1|40566.7|40526.7|40574.1|40534.1|40544.1|40504.1|9
1643357860000|2022-01-28 08:17:40|40559.1|40519.1|40559.1|40519.1|40559.1|40519.1|40559.1|40519.1|8
1643357870000|2022-01-28 08:17:50|40556.7|40516.7|40559.1|40519.1|40559.1|40519.1|40556.7|40516.7|0
1643357880000|2022-01-28 08:18:00|40556.7|40516.7|40546.7|40506.7|40556.7|40516.7|40546.7|40506.7|0
1643357900000|2022-01-28 08:18:20|40549.1|40509.1|40549.1|40509.1|40551.7|40511.7|40549.1|40509.1|0
1643357910000|2022-01-28 08:18:30|40551.7|40511.7|40559.1|40519.1|40559.1|40519.1|40551.7|40511.7|1
1643357920000|2022-01-28 08:18:40|40556.4|40516.4|40549.1|40509.1|40556.4|40516.4|40549.1|40509.1|4
1643357940000|2022-01-28 08:19:00|40546.7|40506.7|40546.7|40506.7|40546.7|40506.7|40546.7|40506.7|0
1643357950000|2022-01-28 08:19:10|40544.1|40504.1|40544.1|40504.1|40544.1|40504.1|40544.1|40504.1|0
1643357960000|2022-01-28 08:19:20|40546.7|40506.7|40546.7|40506.7|40546.7|40506.7|40546.7|40506.7|0
1643357970000|2022-01-28 08:19:30|40549.1|40509.1|40549.1|40509.1|40551.7|40511.7|40549.1|40509.1|1
1643357990000|2022-01-28 08:19:50|40546.7|40506.7|40546.7|40506.7|40546.7|40506.7|40546.7|40506.7|0
1643358000000|2022-01-28 08:20:00|40549.1|40509.1|40559.1|40519.1|40559.1|40519.1|40546.7|40506.7|5
1643358060000|2022-01-28 08:21:00|40554.1|40514.1|40559.1|40519.1|40564.1|40524.1|40554.1|40514.1|3
1643358080000|2022-01-28 08:21:20|40574.1|40534.1|40569.1|40529.1|40574.1|40534.1|40569.1|40529.1|0
1643358110000|2022-01-28 08:21:50|40564.1|40524.1|40566.7|40526.7|40566.7|40526.7|40564.1|40524.1|0
1643358120000|2022-01-28 08:22:00|40564.1|40524.1|40569.1|40529.1|40569.1|40529.1|40564.1|40524.1|2
1643358170000|2022-01-28 08:22:50|40569|40529|40569|40529|40569|40529|40569|40529|0
1643358180000|2022-01-28 08:23:00|40564|40524|40564|40524|40564|40524|40564|40524|0
1643358190000|2022-01-28 08:23:10|40566.7|40526.7|40569|40529|40569|40529|40566.7|40526.7|1
1643358220000|2022-01-28 08:23:40|40579|40539|40579|40539|40579|40539|40579|40539|0
1643358230000|2022-01-28 08:23:50|40576.7|40536.7|40574|40534|40576.7|40536.7|40574|40534|0
1643358240000|2022-01-28 08:24:00|40578.7|40538.7|40584|40544|40584|40544|40578.7|40538.7|2
1643358250000|2022-01-28 08:24:10|40586.7|40546.7|40589|40549|40589|40549|40586.7|40546.7|0
1643358260000|2022-01-28 08:24:20|||||||||2
1643358270000|2022-01-28 08:24:30|||||||||1
1643358300000|2022-01-28 08:25:00|40584|40544|40579|40539|40584|40544|40579|40539|0
1643358340000|2022-01-28 08:25:40|40576.7|40536.7|40579|40539|40579|40539|40576.7|40536.7|0
1643358360000|2022-01-28 08:26:00|40576.7|40536.7|40576.7|40536.7|40576.7|40536.7|40576.7|40536.7|0
1643358370000|2022-01-28 08:26:10|40589|40549|40589|40549|40589|40549|40589|40549|1
1643358380000|2022-01-28 08:26:20|40581.7|40541.7|40579|40539|40581.7|40541.7|40569|40529|0
1643358420000|2022-01-28 08:27:00|40584|40544|40586.7|40546.7|40586.7|40546.7|40584|40544|0
1643358430000|2022-01-28 08:27:10|40579|40539|40589|40549|40589|40549|40579|40539|0
1643358450000|2022-01-28 08:27:30|40581.7|40541.7|40579|40539|40581.7|40541.7|40579|40539|5
1643358470000|2022-01-28 08:27:50|40589|40549|40589|40549|40589|40549|40589|40549|1
1643358490000|2022-01-28 08:28:10|40584|40544|40584|40544|40584|40544|40584|40544|0
1643358510000|2022-01-28 08:28:30|40586.7|40546.7|40584|40544|40586.7|40546.7|40584|40544|0
1643358520000|2022-01-28 08:28:40|40589|40549|40589|40549|40589|40549|40589|40549|0
1643358540000|2022-01-28 08:29:00|||||||||1
1643358560000|2022-01-28 08:29:20|40584|40544|40584|40544|40584|40544|40584|40544|0
1643358600000|2022-01-28 08:30:00|40581.7|40541.7|40579|40539|40581.7|40541.7|40579|40539|0
1643358630000|2022-01-28 08:30:30|40581.7|40541.7|40584|40544|40586.7|40546.7|40581.7|40541.7|0
1643358660000|2022-01-28 08:31:00|40586.7|40546.7|40579|40539|40589|40549|40579|40539|0
1643358680000|2022-01-28 08:31:20|40571.7|40531.7|40571.7|40531.7|40571.7|40531.7|40571.7|40531.7|0
1643358690000|2022-01-28 08:31:30|40569|40529|40569|40529|40569|40529|40569|40529|1
1643358700000|2022-01-28 08:31:40|||||||||2
1643358720000|2022-01-28 08:32:00|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|40559.3|40519.3|5
1643358730000|2022-01-28 08:32:10|40569|40529|40569|40529|40569|40529|40569|40529|2
1643358740000|2022-01-28 08:32:20|40566.7|40526.7|40569|40529|40569|40529|40566.7|40526.7|0
1643358770000|2022-01-28 08:32:50|40566.7|40526.7|40569|40529|40571.7|40531.7|40564|40524|0
1643358780000|2022-01-28 08:33:00|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|2
1643358790000|2022-01-28 08:33:10|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|0
1643358840000|2022-01-28 08:34:00|40561.7|40521.7|40559.3|40519.3|40561.7|40521.7|40559.3|40519.3|3
1643358850000|2022-01-28 08:34:10|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|0
1643358860000|2022-01-28 08:34:20|40559.3|40519.3|40559.3|40519.3|40559.3|40519.3|40559.3|40519.3|0
1643358880000|2022-01-28 08:34:40|||||||||1
1643358890000|2022-01-28 08:34:50|40556.7|40516.7|40559.3|40519.3|40559.3|40519.3|40556.7|40516.7|0
1643358900000|2022-01-28 08:35:00|40556.7|40516.7|40559|40519|40561.7|40521.7|40556.7|40516.7|1
1643358940000|2022-01-28 08:35:40|40561.7|40521.7|40559|40519|40561.7|40521.7|40556.7|40516.7|0
1643358950000|2022-01-28 08:35:50|40554|40514|40554|40514|40554|40514|40554|40514|0
1643358960000|2022-01-28 08:36:00|40574|40534|40576.7|40536.7|40576.7|40536.7|40574|40534|1
1643358980000|2022-01-28 08:36:20|40584.3|40544.3|40584.3|40544.3|40584.3|40544.3|40584.3|40544.3|3
1643359000000|2022-01-28 08:36:40|40581.7|40541.7|40581.7|40541.7|40581.7|40541.7|40581.7|40541.7|0
1643359010000|2022-01-28 08:36:50|40584.3|40544.3|40581.7|40541.7|40584.3|40544.3|40581.7|40541.7|0
1643359020000|2022-01-28 08:37:00|40584.3|40544.3|40576.7|40536.7|40584.3|40544.3|40576.7|40536.7|0
1643359040000|2022-01-28 08:37:20|40574|40534|40576.7|40536.7|40576.7|40536.7|40574|40534|0
1643359070000|2022-01-28 08:37:50|40581.7|40541.7|40581.7|40541.7|40581.7|40541.7|40581.7|40541.7|0
1643359080000|2022-01-28 08:38:00|40579|40539|40579|40539|40579|40539|40579|40539|0
1643359100000|2022-01-28 08:38:20|40576.4|40536.4|40586.7|40546.7|40586.7|40546.7|40566.7|40526.7|19
1643359110000|2022-01-28 08:38:30|40584.3|40544.3|40584.3|40544.3|40584.3|40544.3|40584.3|40544.3|1
1643359140000|2022-01-28 08:39:00|40581.7|40541.7|40579|40539|40581.7|40541.7|40579|40539|0
1643359150000|2022-01-28 08:39:10|40576.7|40536.7|40576.7|40536.7|40576.7|40536.7|40576.7|40536.7|0
1643359160000|2022-01-28 08:39:20|40579|40539|40579|40539|40581.7|40541.7|40579|40539|0
1643359170000|2022-01-28 08:39:30|40584.3|40544.3|40584.3|40544.3|40584.3|40544.3|40584.3|40544.3|0
1643359190000|2022-01-28 08:39:50|40579|40539|40576.7|40536.7|40579|40539|40576.7|40536.7|0
1643359220000|2022-01-28 08:40:20|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|1
1643359260000|2022-01-28 08:41:00|40559.3|40519.3|40569|40529|40571.7|40531.7|40559.3|40519.3|3
1643359300000|2022-01-28 08:41:40|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|0
1643359330000|2022-01-28 08:42:10|40574.3|40534.3|40574.3|40534.3|40574.3|40534.3|40574.3|40534.3|0
1643359340000|2022-01-28 08:42:20|40571.7|40531.7|40574.3|40534.3|40574.3|40534.3|40571.7|40531.7|0
1643359350000|2022-01-28 08:42:30|40571.7|40531.7|40566.7|40526.7|40571.7|40531.7|40566.7|40526.7|0
1643359390000|2022-01-28 08:43:10|40564.3|40524.3|40564.3|40524.3|40564.3|40524.3|40562|40522|1
1643359480000|2022-01-28 08:44:40|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|40566.7|40526.7|1
1643359560000|2022-01-28 08:46:00|40569.3|40529.3|40569.3|40529.3|40569.3|40529.3|40569.3|40529.3|0
1643359580000|2022-01-28 08:46:20|40566.7|40526.7|40569.3|40529.3|40569.3|40529.3|40566.7|40526.7|0
1643359600000|2022-01-28 08:46:40|40574.3|40534.3|40574.3|40534.3|40574.3|40534.3|40574.3|40534.3|1
1643359640000|2022-01-28 08:47:20|40571.7|40531.7|40581.7|40541.7|40581.7|40541.7|40571.7|40531.7|0
1643359680000|2022-01-28 08:48:00|40579|40539|40576.7|40536.7|40579|40539|40576.7|40536.7|0
1643359710000|2022-01-28 08:48:30|40581.7|40541.7|40581.7|40541.7|40581.7|40541.7|40581.7|40541.7|0
1643359740000|2022-01-28 08:49:00|40581.6|40541.6|40574.3|40534.3|40581.6|40541.6|40574.3|40534.3|0
1643359800000|2022-01-28 08:50:00|40571.6|40531.6|40569|40529|40574.3|40534.3|40569|40529|0
1643359820000|2022-01-28 08:50:20|40581.6|40541.6|40579|40539|40581.6|40541.6|40579|40539|0
1643359830000|2022-01-28 08:50:30|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|0
1643359840000|2022-01-28 08:50:40|40579|40539|40584.3|40544.3|40584.3|40544.3|40579|40539|0
1643359850000|2022-01-28 08:50:50|40574.3|40534.3|40586.6|40546.6|40586.6|40546.6|40574.3|40534.3|9
1643359860000|2022-01-28 08:51:00|40589.3|40549.3|40584.3|40544.3|40589.3|40549.3|40584.3|40544.3|32
1643359920000|2022-01-28 08:52:00|40576.6|40536.6|40576.6|40536.6|40576.6|40536.6|40576.6|40536.6|0
1643359930000|2022-01-28 08:52:10|40571.6|40531.6|40571.6|40531.6|40571.6|40531.6|40571.6|40531.6|2
1643359940000|2022-01-28 08:52:20|40574|40534|40584.3|40544.3|40584.3|40544.3|40574|40534|12
1643359950000|2022-01-28 08:52:30|40581.6|40541.6|40576.6|40536.6|40581.6|40541.6|40576.6|40536.6|0
1643359960000|2022-01-28 08:52:40|40574|40534|40581.6|40541.6|40581.6|40541.6|40574|40534|20
1643359970000|2022-01-28 08:52:50|40584|40544|40591.6|40551.6|40591.6|40551.6|40584|40544|2
1643359980000|2022-01-28 08:53:00|40586.6|40546.6|40586.6|40546.6|40586.6|40546.6|40584|40544|2
1643359990000|2022-01-28 08:53:10|40584|40544|40591.6|40551.6|40591.6|40551.6|40584|40544|10
1643360010000|2022-01-28 08:53:30|40594|40554|40596.6|40556.6|40596.6|40556.6|40594|40554|0
1643360020000|2022-01-28 08:53:40|40599.3|40559.3|40591.6|40551.6|40599.3|40559.3|40591.6|40551.6|6
1643360120000|2022-01-28 08:55:20|40586.6|40546.6|40586.6|40546.6|40586.6|40546.6|40586.6|40546.6|0
1643360150000|2022-01-28 08:55:50|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|3
1643360200000|2022-01-28 08:56:40|40584|40544|40584|40544|40584|40544|40584|40544|0
1643360220000|2022-01-28 08:57:00|40586.6|40546.6|40581.6|40541.6|40586.6|40546.6|40581.6|40541.6|0
1643360230000|2022-01-28 08:57:10|40584|40544|40604|40564|40604|40564|40584|40544|3
1643360240000|2022-01-28 08:57:20|40599.3|40559.3|40601.6|40561.6|40601.6|40561.6|40599.3|40559.3|19
1643360250000|2022-01-28 08:57:30|40609.3|40569.3|40616.9|40576.9|40616.9|40576.9|40609.3|40569.3|45
1643360260000|2022-01-28 08:57:40|40619.6|40579.6|40609.6|40569.6|40619.6|40579.6|40609.6|40569.6|4
1643360270000|2022-01-28 08:57:50|40611.9|40571.9|40619.6|40579.6|40619.6|40579.6|40611.9|40571.9|0
1643360280000|2022-01-28 08:58:00|||||||||1
1643360290000|2022-01-28 08:58:10|40604.9|40564.9|40604.9|40564.9|40604.9|40564.9|40604.9|40564.9|95
1643360300000|2022-01-28 08:58:20|40597.3|40557.3|40597.3|40557.3|40597.3|40557.3|40597.3|40557.3|0
1643360310000|2022-01-28 08:58:30|40594.9|40554.9|40594.9|40554.9|40594.9|40554.9|40594.9|40554.9|0
1643360340000|2022-01-28 08:59:00|40589.9|40549.9|40589.9|40549.9|40589.9|40549.9|40589.9|40549.9|0
1643360350000|2022-01-28 08:59:10|40594.9|40554.9|40597.3|40557.3|40599.9|40559.9|40589.9|40549.9|3
1643360390000|2022-01-28 08:59:50|40594.9|40554.9|40589.6|40549.6|40594.9|40554.9|40589.6|40549.6|0
1643360400000|2022-01-28 09:00:00|40594.9|40554.9|40587.3|40547.3|40594.9|40554.9|40587.3|40547.3|0
1643360440000|2022-01-28 09:00:40|||||||||1
1643360460000|2022-01-28 09:01:00|40582.6|40542.6|40574.9|40534.9|40582.6|40542.6|40574.9|40534.9|12
1643360470000|2022-01-28 09:01:10|40577.3|40537.3|40577.3|40537.3|40577.3|40537.3|40574.9|40534.9|0
1643360480000|2022-01-28 09:01:20|40572.3|40532.3|40569.9|40529.9|40572.3|40532.3|40569.9|40529.9|0
1643360490000|2022-01-28 09:01:30|40567.3|40527.3|40567.3|40527.3|40567.3|40527.3|40567.3|40527.3|0
1643360510000|2022-01-28 09:01:50|40577.3|40537.3|40577.3|40537.3|40577.3|40537.3|40577.3|40537.3|0
1643360520000|2022-01-28 09:02:00|40584.6|40544.6|40584.6|40544.6|40584.6|40544.6|40584.6|40544.6|3
1643360530000|2022-01-28 09:02:10|40581.9|40541.9|40579.6|40539.6|40581.9|40541.9|40579.6|40539.6|2
1643360540000|2022-01-28 09:02:20|40584.6|40544.6|40584.6|40544.6|40584.6|40544.6|40584.6|40544.6|1
1643360560000|2022-01-28 09:02:40|40579.6|40539.6|40579.6|40539.6|40579.6|40539.6|40579.6|40539.6|0
1643360570000|2022-01-28 09:02:50|40584.6|40544.6|40584.6|40544.6|40584.6|40544.6|40584.6|40544.6|0
1643360610000|2022-01-28 09:03:30|40577.3|40537.3|40582.3|40542.3|40582.3|40542.3|40577.3|40537.3|1
1643360620000|2022-01-28 09:03:40|40579.6|40539.6|40579.6|40539.6|40579.6|40539.6|40579.6|40539.6|0
1643360630000|2022-01-28 09:03:50|40577.3|40537.3|40574.6|40534.6|40577.3|40537.3|40574.6|40534.6|0
1643360640000|2022-01-28 09:04:00|40569.6|40529.6|40572.3|40532.3|40574.6|40534.6|40569.6|40529.6|1
1643360660000|2022-01-28 09:04:20|40569.6|40529.6|40569.6|40529.6|40572.3|40532.3|40569.6|40529.6|0
1643360700000|2022-01-28 09:05:00|40572.3|40532.3|40574.6|40534.6|40577.3|40537.3|40572.3|40532.3|0
1643360710000|2022-01-28 09:05:10|40577.3|40537.3|40574.6|40534.6|40577.3|40537.3|40574.6|40534.6|0
1643360720000|2022-01-28 09:05:20|40572.3|40532.3|40572.3|40532.3|40572.3|40532.3|40572.3|40532.3|1
1643360730000|2022-01-28 09:05:30|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|0
1643360770000|2022-01-28 09:06:10|40567.2|40527.2|40567.2|40527.2|40567.2|40527.2|40567.2|40527.2|0
1643360800000|2022-01-28 09:06:40|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|0
1643360820000|2022-01-28 09:07:00|40567.2|40527.2|40567.2|40527.2|40567.2|40527.2|40567.2|40527.2|1
1643360880000|2022-01-28 09:08:00|40569.6|40529.6|40572.2|40532.2|40572.2|40532.2|40569.6|40529.6|1
1643360970000|2022-01-28 09:09:30|40567.2|40527.2|40567.2|40527.2|40567.2|40527.2|40567.2|40527.2|0
1643360980000|2022-01-28 09:09:40|40569.6|40529.6|40569.6|40529.6|40569.6|40529.6|40569.6|40529.6|0
1643360990000|2022-01-28 09:09:50|40572.2|40532.2|40572.2|40532.2|40572.2|40532.2|40572.2|40532.2|0
1643361010000|2022-01-28 09:10:10|40584.6|40544.6|40584.6|40544.6|40584.6|40544.6|40584.6|40544.6|0
1643361020000|2022-01-28 09:10:20|40587.2|40547.2|40587.2|40547.2|40587.2|40547.2|40587.2|40547.2|0
1643361040000|2022-01-28 09:10:40|40577.2|40537.2|40577.2|40537.2|40577.2|40537.2|40577.2|40537.2|1
1643361050000|2022-01-28 09:10:50|40579.9|40539.9|40584.6|40544.6|40587.2|40547.2|40577.2|40537.2|3
1643361060000|2022-01-28 09:11:00|40579.9|40539.9|40577.2|40537.2|40579.9|40539.9|40577.2|40537.2|3
1643361070000|2022-01-28 09:11:10|40574.6|40534.6|40587.2|40547.2|40587.2|40547.2|40574.6|40534.6|12
1643361080000|2022-01-28 09:11:20|40577.2|40537.2|40577.2|40537.2|40577.2|40537.2|40577.2|40537.2|6
1643361090000|2022-01-28 09:11:30|40574.6|40534.6|40604.6|40564.6|40609.9|40569.9|40574.6|40534.6|17
1643361100000|2022-01-28 09:11:40|40607.2|40567.2|40624.6|40584.6|40624.6|40584.6|40607.2|40567.2|12
1643361110000|2022-01-28 09:11:50|40617.2|40577.2|40624.6|40584.6|40624.6|40584.6|40614.6|40574.6|10
1643361120000|2022-01-28 09:12:00|40617.2|40577.2|40624.6|40584.6|40624.6|40584.6|40617.2|40577.2|12
1643361130000|2022-01-28 09:12:10|40629.3|40589.3|40634.6|40594.6|40634.6|40594.6|40629.3|40589.3|11
1643361140000|2022-01-28 09:12:20|40627.2|40587.2|40627.2|40587.2|40627.2|40587.2|40627.2|40587.2|0
1643361150000|2022-01-28 09:12:30|||||||||2
1643361160000|2022-01-28 09:12:40|40634.6|40594.6|40631.9|40591.9|40634.6|40594.6|40631.9|40591.9|4
1643361170000|2022-01-28 09:12:50|40627.2|40587.2|40629.6|40589.6|40629.6|40589.6|40627.2|40587.2|2
1643361200000|2022-01-28 09:13:20|40632.2|40592.2|40632.2|40592.2|40632.2|40592.2|40632.2|40592.2|0
1643361210000|2022-01-28 09:13:30|40634.9|40594.9|40634.9|40594.9|40634.9|40594.9|40632.2|40592.2|1
1643361230000|2022-01-28 09:13:50|40624.6|40584.6|40634.6|40594.6|40639.6|40599.6|40624.6|40584.6|12
1643361250000|2022-01-28 09:14:10|40639.6|40599.6|40644.6|40604.6|40647.2|40607.2|40634.6|40594.6|3
1643361280000|2022-01-28 09:14:40|||||||||2
1643361300000|2022-01-28 09:15:00|40639.6|40599.6|40634.6|40594.6|40639.6|40599.6|40629.6|40589.6|4
1643361310000|2022-01-28 09:15:10|40639.6|40599.6|40644.6|40604.6|40644.6|40604.6|40634.6|40594.6|11
1643361320000|2022-01-28 09:15:20|40639.6|40599.6|40639.6|40599.6|40639.6|40599.6|40639.6|40599.6|2
1643361330000|2022-01-28 09:15:30|40641.9|40601.9|40644.6|40604.6|40644.6|40604.6|40641.9|40601.9|0
1643361340000|2022-01-28 09:15:40|||||||||3
1643361360000|2022-01-28 09:16:00|40637.2|40597.2|40644.6|40604.6|40644.6|40604.6|40637.2|40597.2|1
1643361370000|2022-01-28 09:16:10|||||||||1
1643361390000|2022-01-28 09:16:30|40647.2|40607.2|40647.2|40607.2|40647.2|40607.2|40647.2|40607.2|0
1643361400000|2022-01-28 09:16:40|40652.2|40612.2|40644.6|40604.6|40652.2|40612.2|40644.6|40604.6|1
1643361440000|2022-01-28 09:17:20|40639.6|40599.6|40639.6|40599.6|40639.6|40599.6|40639.6|40599.6|0
1643361450000|2022-01-28 09:17:30|40641.9|40601.9|40644.6|40604.6|40649.6|40609.6|40641.9|40601.9|4
1643361460000|2022-01-28 09:17:40|40647.2|40607.2|40647.2|40607.2|40647.2|40607.2|40647.2|40607.2|1
1643361470000|2022-01-28 09:17:50|40639.6|40599.6|40639.6|40599.6|40639.6|40599.6|40639.6|40599.6|3
1643361490000|2022-01-28 09:18:10|40637.2|40597.2|40627.2|40587.2|40637.2|40597.2|40627.2|40587.2|1
1643361500000|2022-01-28 09:18:20|40624.6|40584.6|40627.2|40587.2|40627.2|40587.2|40624.6|40584.6|0
1643361520000|2022-01-28 09:18:40|40624.6|40584.6|40627.2|40587.2|40627.2|40587.2|40624.6|40584.6|1
1643361530000|2022-01-28 09:18:50|40624.6|40584.6|40619.6|40579.6|40624.6|40584.6|40619.6|40579.6|5
1643361540000|2022-01-28 09:19:00|40624.6|40584.6|40624.6|40584.6|40624.6|40584.6|40624.6|40584.6|0
1643361550000|2022-01-28 09:19:10|40627.2|40587.2|40627.2|40587.2|40627.2|40587.2|40627.2|40587.2|0
1643361560000|2022-01-28 09:19:20|40624.6|40584.6|40622.2|40582.2|40624.6|40584.6|40622.2|40582.2|1
1643361570000|2022-01-28 09:19:30|40619.6|40579.6|40624.6|40584.6|40624.6|40584.6|40619.6|40579.6|0
1643361580000|2022-01-28 09:19:40|40629.6|40589.6|40629.6|40589.6|40629.6|40589.6|40629.6|40589.6|0
1643361640000|2022-01-28 09:20:40|40632.2|40592.2|40639.6|40599.6|40639.6|40599.6|40632.2|40592.2|1
1643361670000|2022-01-28 09:21:10|40637.2|40597.2|40637.2|40597.2|40637.2|40597.2|40634.6|40594.6|0
1643361680000|2022-01-28 09:21:20|40639.6|40599.6|40639.6|40599.6|40639.6|40599.6|40637.2|40597.2|0
1643361690000|2022-01-28 09:21:30|40637.2|40597.2|40639.6|40599.6|40639.6|40599.6|40637.2|40597.2|0
1643361710000|2022-01-28 09:21:50|40637.2|40597.2|40634.6|40594.6|40637.2|40597.2|40634.6|40594.6|0
1643361720000|2022-01-28 09:22:00|40639.9|40599.9|40637.2|40597.2|40639.9|40599.9|40637.2|40597.2|0
1643361730000|2022-01-28 09:22:10|40634.6|40594.6|40634.6|40594.6|40634.6|40594.6|40634.6|40594.6|0
1643361750000|2022-01-28 09:22:30|40637.2|40597.2|40637.2|40597.2|40637.2|40597.2|40637.2|40597.2|0
1643361770000|2022-01-28 09:22:50|40639.6|40599.6|40639.6|40599.6|40639.6|40599.6|40639.6|40599.6|0
1643361800000|2022-01-28 09:23:20|40647.2|40607.2|40644.6|40604.6|40647.2|40607.2|40644.6|40604.6|0
1643361810000|2022-01-28 09:23:30|40642.2|40602.2|40639.6|40599.6|40642.2|40602.2|40639.6|40599.6|0
1643361850000|2022-01-28 09:24:10|40632.2|40592.2|40627.2|40587.2|40632.2|40592.2|40624.6|40584.6|2
1643361860000|2022-01-28 09:24:20|40624.6|40584.6|40634.6|40594.6|40634.6|40594.6|40624.6|40584.6|3
1643361870000|2022-01-28 09:24:30|40629.2|40589.2|40634.6|40594.6|40634.6|40594.6|40629.2|40589.2|1
1643361900000|2022-01-28 09:25:00|||||||||10
1643361910000|2022-01-28 09:25:10|||||||||2
1643361920000|2022-01-28 09:25:20|40631.9|40591.9|40634.6|40594.6|40634.6|40594.6|40631.9|40591.9|5
1643361930000|2022-01-28 09:25:30|||||||||7
1643361940000|2022-01-28 09:25:40|40639.6|40599.6|40639.6|40599.6|40639.6|40599.6|40639.6|40599.6|1
1643361950000|2022-01-28 09:25:50|40644.6|40604.6|40644.6|40604.6|40644.6|40604.6|40644.6|40604.6|2
1643361960000|2022-01-28 09:26:00|40639.6|40599.6|40644.6|40604.6|40644.6|40604.6|40639.6|40599.6|8
1643361970000|2022-01-28 09:26:10|40639.6|40599.6|40634.5|40594.5|40639.6|40599.6|40634.5|40594.5|4
1643361980000|2022-01-28 09:26:20|||||||||4
1643361990000|2022-01-28 09:26:30|||||||||1
1643362000000|2022-01-28 09:26:40|40644.5|40604.5|40644.5|40604.5|40644.5|40604.5|40644.5|40604.5|4
1643362010000|2022-01-28 09:26:50|40639.5|40599.5|40639.5|40599.5|40639.5|40599.5|40639.5|40599.5|1
1643362020000|2022-01-28 09:27:00|40637.2|40597.2|40637.2|40597.2|40637.2|40597.2|40637.2|40597.2|0
1643362030000|2022-01-28 09:27:10|40634.5|40594.5|40637.2|40597.2|40637.2|40597.2|40634.5|40594.5|0
1643362040000|2022-01-28 09:27:20|40634.5|40594.5|40634.5|40594.5|40634.5|40594.5|40634.5|40594.5|0
1643362050000|2022-01-28 09:27:30|40637.2|40597.2|40639.5|40599.5|40639.5|40599.5|40637.2|40597.2|2
1643362080000|2022-01-28 09:28:00|40637.2|40597.2|40634.5|40594.5|40637.2|40597.2|40634.5|40594.5|0
1643362130000|2022-01-28 09:28:50|40637.2|40597.2|40634.5|40594.5|40637.2|40597.2|40634.5|40594.5|0
1643362140000|2022-01-28 09:29:00|40637.2|40597.2|40609.5|40569.5|40637.2|40597.2|40607.2|40567.2|6
1643362160000|2022-01-28 09:29:20|40611.9|40571.9|40611.9|40571.9|40611.9|40571.9|40611.9|40571.9|75
1643362170000|2022-01-28 09:29:30|40606.9|40566.9|40606.9|40566.9|40606.9|40566.9|40606.9|40566.9|0
1643362180000|2022-01-28 09:29:40|40609.2|40569.2|40609.2|40569.2|40609.2|40569.2|40609.2|40569.2|0
1643362190000|2022-01-28 09:29:50|40616.9|40576.9|40616.9|40576.9|40616.9|40576.9|40616.9|40576.9|6
1643362200000|2022-01-28 09:30:00|40614.2|40574.2|40614.2|40574.2|40614.2|40574.2|40614.2|40574.2|0
1643362220000|2022-01-28 09:30:20|40616.9|40576.9|40614.2|40574.2|40616.9|40576.9|40614.2|40574.2|0
1643362230000|2022-01-28 09:30:30|40616.9|40576.9|40626.9|40586.9|40626.9|40586.9|40616.9|40576.9|1
1643362240000|2022-01-28 09:30:40|40624.5|40584.5|40629.5|40589.5|40629.5|40589.5|40621.9|40581.9|4
1643362250000|2022-01-28 09:30:50|40631.9|40591.9|40631.9|40591.9|40631.9|40591.9|40631.9|40591.9|0
1643362260000|2022-01-28 09:31:00|||||||||1
1643362290000|2022-01-28 09:31:30|40624.2|40584.2|40624.2|40584.2|40624.2|40584.2|40624.2|40584.2|2
1643362300000|2022-01-28 09:31:40|40626.9|40586.9|40626.9|40586.9|40626.9|40586.9|40624.2|40584.2|0
1643362320000|2022-01-28 09:32:00|40624.2|40584.2|40624.2|40584.2|40624.2|40584.2|40624.2|40584.2|0
1643362330000|2022-01-28 09:32:10|40616.9|40576.9|40616.9|40576.9|40616.9|40576.9|40616.9|40576.9|3
1643362370000|2022-01-28 09:32:50|40619.5|40579.5|40619.5|40579.5|40619.5|40579.5|40619.5|40579.5|0
1643362380000|2022-01-28 09:33:00|40616.9|40576.9|40619.5|40579.5|40619.5|40579.5|40616.9|40576.9|0
1643362400000|2022-01-28 09:33:20|40621.9|40581.9|40626.9|40586.9|40629.5|40589.5|40621.9|40581.9|2
1643362410000|2022-01-28 09:33:30|40629.5|40589.5|40626.9|40586.9|40629.5|40589.5|40626.9|40586.9|0
1643362420000|2022-01-28 09:33:40|40624.5|40584.5|40629.5|40589.5|40629.5|40589.5|40624.5|40584.5|0
1643362430000|2022-01-28 09:33:50|40631.9|40591.9|40639.5|40599.5|40639.5|40599.5|40631.9|40591.9|4
1643362440000|2022-01-28 09:34:00|40646.9|40606.9|40646.9|40606.9|40646.9|40606.9|40646.9|40606.9|5
1643362460000|2022-01-28 09:34:20|40644.2|40604.2|40644.2|40604.2|40644.2|40604.2|40644.2|40604.2|0
1643362470000|2022-01-28 09:34:30|40646.9|40606.9|40646.9|40606.9|40646.9|40606.9|40646.9|40606.9|0
1643362480000|2022-01-28 09:34:40|40649.2|40609.2|40644.5|40604.5|40651.9|40611.9|40641.9|40601.9|1
1643362490000|2022-01-28 09:34:50|40641.9|40601.9|40649.5|40609.5|40649.5|40609.5|40641.9|40601.9|1
1643362520000|2022-01-28 09:35:20|40651.9|40611.9|40651.9|40611.9|40651.9|40611.9|40651.9|40611.9|1
1643362530000|2022-01-28 09:35:30|40641.9|40601.9|40641.9|40601.9|40641.9|40601.9|40641.9|40601.9|2
1643362590000|2022-01-28 09:36:30|40644.5|40604.5|40644.5|40604.5|40644.5|40604.5|40644.5|40604.5|0
1643362600000|2022-01-28 09:36:40|40641.9|40601.9|40641.9|40601.9|40641.9|40601.9|40641.9|40601.9|0
1643362610000|2022-01-28 09:36:50|40639.2|40599.2|40639.2|40599.2|40639.2|40599.2|40639.2|40599.2|0
1643362620000|2022-01-28 09:37:00|40631.9|40591.9|40631.9|40591.9|40634.2|40594.2|40631.9|40591.9|1
1643362630000|2022-01-28 09:37:10|40634.2|40594.2|40634.2|40594.2|40634.2|40594.2|40634.2|40594.2|1
1643362640000|2022-01-28 09:37:20|40631.9|40591.9|40631.9|40591.9|40631.9|40591.9|40631.9|40591.9|0
1643362650000|2022-01-28 09:37:30|40634.2|40594.2|40634.2|40594.2|40634.2|40594.2|40634.2|40594.2|0
1643362660000|2022-01-28 09:37:40|40636.9|40596.9|40636.9|40596.9|40636.9|40596.9|40636.9|40596.9|0
1643362670000|2022-01-28 09:37:50|40634.2|40594.2|40634.2|40594.2|40634.2|40594.2|40634.2|40594.2|0
1643362690000|2022-01-28 09:38:10|40636.9|40596.9|40636.9|40596.9|40636.9|40596.9|40636.9|40596.9|0
1643362720000|2022-01-28 09:38:40|40634.2|40594.2|40634.2|40594.2|40634.2|40594.2|40634.2|40594.2|0
1643362730000|2022-01-28 09:38:50|40636.9|40596.9|40636.9|40596.9|40636.9|40596.9|40636.9|40596.9|0
1643362740000|2022-01-28 09:39:00|40634.2|40594.2|40634.2|40594.2|40634.2|40594.2|40634.2|40594.2|0
1643362750000|2022-01-28 09:39:10|40631.9|40591.9|40634.2|40594.2|40634.2|40594.2|40631.9|40591.9|4
1643362770000|2022-01-28 09:39:30|40636.9|40596.9|40636.9|40596.9|40636.9|40596.9|40636.9|40596.9|0
1643362810000|2022-01-28 09:40:10|40634.2|40594.2|40634.2|40594.2|40634.2|40594.2|40634.2|40594.2|0
1643362890000|2022-01-28 09:41:30|40639.5|40599.5|40639.5|40599.5|40639.5|40599.5|40639.5|40599.5|0
1643362900000|2022-01-28 09:41:40|40641.9|40601.9|40641.9|40601.9|40641.9|40601.9|40641.9|40601.9|12
1643363030000|2022-01-28 09:43:50|40647.2|40607.2|40647.2|40607.2|40647.2|40607.2|40647.2|40607.2|3
1643363040000|2022-01-28 09:44:00|40641.9|40601.9|40647.2|40607.2|40647.2|40607.2|40641.9|40601.9|1
1643363070000|2022-01-28 09:44:30|||||||||6
1643363090000|2022-01-28 09:44:50|40644.5|40604.5|40647.2|40607.2|40647.2|40607.2|40644.5|40604.5|0
1643363100000|2022-01-28 09:45:00|||||||||2
1643363120000|2022-01-28 09:45:20|40641.9|40601.9|40637.2|40597.2|40641.9|40601.9|40637.2|40597.2|6
1643363130000|2022-01-28 09:45:30|40641.8|40601.8|40641.8|40601.8|40641.8|40601.8|40641.8|40601.8|3
1643363140000|2022-01-28 09:45:40|40644.5|40604.5|40644.5|40604.5|40644.5|40604.5|40644.5|40604.5|0
1643363150000|2022-01-28 09:45:50|40641.8|40601.8|40641.8|40601.8|40641.8|40601.8|40641.8|40601.8|0
1643363180000|2022-01-28 09:46:20|40634.5|40594.5|40634.5|40594.5|40634.5|40594.5|40634.5|40594.5|3
1643363200000|2022-01-28 09:46:40|40631.8|40591.8|40631.8|40591.8|40631.8|40591.8|40631.8|40591.8|0
1643363210000|2022-01-28 09:46:50|40627.2|40587.2|40617.2|40577.2|40627.2|40587.2|40617.2|40577.2|29
1643363220000|2022-01-28 09:47:00|40621.8|40581.8|40619.5|40579.5|40627.2|40587.2|40619.5|40579.5|1
1643363240000|2022-01-28 09:47:20|40617.2|40577.2|40617.2|40577.2|40617.2|40577.2|40617.2|40577.2|0
1643363280000|2022-01-28 09:48:00|40621.8|40581.8|40621.8|40581.8|40624.5|40584.5|40621.8|40581.8|1
1643363300000|2022-01-28 09:48:20|40647.2|40607.2|40651.8|40611.8|40651.8|40611.8|40644.5|40604.5|14
1643363310000|2022-01-28 09:48:30|40654.5|40614.5|40649.2|40609.2|40661.8|40621.8|40649.2|40609.2|27
1643363320000|2022-01-28 09:48:40|40651.8|40611.8|40651.8|40611.8|40651.8|40611.8|40651.8|40611.8|0
1643363350000|2022-01-28 09:49:10|40649.2|40609.2|40651.8|40611.8|40651.8|40611.8|40649.2|40609.2|0
1643363420000|2022-01-28 09:50:20|40649.5|40609.5|40649.5|40609.5|40649.5|40609.5|40649.5|40609.5|0
1643363460000|2022-01-28 09:51:00|40644.5|40604.5|40644.5|40604.5|40644.5|40604.5|40644.5|40604.5|0
1643363530000|2022-01-28 09:52:10|40647.2|40607.2|40647.2|40607.2|40647.2|40607.2|40647.2|40607.2|0
1643363550000|2022-01-28 09:52:30|40644.5|40604.5|40649.5|40609.5|40649.5|40609.5|40644.5|40604.5|1
1643363560000|2022-01-28 09:52:40|40651.8|40611.8|40649.5|40609.5|40651.8|40611.8|40649.5|40609.5|0
1643363630000|2022-01-28 09:53:50|40646.8|40606.8|40642.2|40602.2|40646.8|40606.8|40642.2|40602.2|4
1643363640000|2022-01-28 09:54:00|40644.5|40604.5|40642.2|40602.2|40644.5|40604.5|40642.2|40602.2|1
1643363710000|2022-01-28 09:55:10|40644.5|40604.5|40644.5|40604.5|40644.5|40604.5|40644.5|40604.5|0
1643363750000|2022-01-28 09:55:50|40642.2|40602.2|40644.5|40604.5|40644.5|40604.5|40642.2|40602.2|0
1643363770000|2022-01-28 09:56:10|40651.8|40611.8|40649.5|40609.5|40651.8|40611.8|40649.5|40609.5|4
1643363790000|2022-01-28 09:56:30|40651.8|40611.8|40651.8|40611.8|40651.8|40611.8|40651.8|40611.8|0
1643363800000|2022-01-28 09:56:40|40649.5|40609.5|40649.5|40609.5|40649.5|40609.5|40649.5|40609.5|0
1643363830000|2022-01-28 09:57:10|40661.8|40621.8|40659.5|40619.5|40661.8|40621.8|40659.5|40619.5|3
1643363890000|2022-01-28 09:58:10|40661.8|40621.8|40661.8|40621.8|40661.8|40621.8|40661.8|40621.8|0
1643363910000|2022-01-28 09:58:30|40659.5|40619.5|40656.8|40616.8|40659.5|40619.5|40656.8|40616.8|1
1643363920000|2022-01-28 09:58:40|40659.5|40619.5|40649.5|40609.5|40659.5|40619.5|40649.5|40609.5|0
1643363930000|2022-01-28 09:58:50|40646.8|40606.8|40649.5|40609.5|40649.5|40609.5|40646.8|40606.8|0
1643364020000|2022-01-28 10:00:20|40642.1|40602.1|40642.1|40602.1|40642.1|40602.1|40642.1|40602.1|1
1643364050000|2022-01-28 10:00:50|40649.2|40609.2|40649.5|40609.5|40649.5|40609.5|40649.2|40609.2|11
1643364060000|2022-01-28 10:01:00|40644.5|40604.5|40642.1|40602.1|40644.5|40604.5|40642.1|40602.1|2
1643364080000|2022-01-28 10:01:20|40647.1|40607.1|40647.1|40607.1|40647.1|40607.1|40647.1|40607.1|0
1643364120000|2022-01-28 10:02:00|40649.5|40609.5|40647.1|40607.1|40649.5|40609.5|40647.1|40607.1|0
1643364170000|2022-01-28 10:02:50|40649.5|40609.5|40649.5|40609.5|40649.5|40609.5|40649.5|40609.5|0
1643364180000|2022-01-28 10:03:00|40651.8|40611.8|40657.1|40617.1|40657.1|40617.1|40651.8|40611.8|0
1643364200000|2022-01-28 10:03:20|40654.5|40614.5|40657.1|40617.1|40657.1|40617.1|40654.5|40614.5|0
1643364230000|2022-01-28 10:03:50|40654.5|40614.5|40649.5|40609.5|40657.1|40617.1|40649.5|40609.5|1
1643364290000|2022-01-28 10:04:50|||||||||1
1643364320000|2022-01-28 10:05:20|40647.1|40607.1|40644.5|40604.5|40647.1|40607.1|40644.5|40604.5|0
1643364330000|2022-01-28 10:05:30|40647.1|40607.1|40647.1|40607.1|40647.1|40607.1|40647.1|40607.1|0
1643364350000|2022-01-28 10:05:50|||||||||1
1643364360000|2022-01-28 10:06:00|40649.5|40609.5|40649.5|40609.5|40649.5|40609.5|40649.5|40609.5|1
1643364370000|2022-01-28 10:06:10|40654.5|40614.5|40654.5|40614.5|40654.5|40614.5|40654.5|40614.5|0
1643364380000|2022-01-28 10:06:20|40657.1|40617.1|40694.5|40654.5|40694.5|40654.5|40657.1|40617.1|15
1643364390000|2022-01-28 10:06:30|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|11
1643364410000|2022-01-28 10:06:50|40681.8|40641.8|40681.8|40641.8|40681.8|40641.8|40681.8|40641.8|0
1643364420000|2022-01-28 10:07:00|40684.5|40644.5|40687.1|40647.1|40689.5|40649.5|40684.5|40644.5|0
1643364430000|2022-01-28 10:07:10|40694.5|40654.5|40689.5|40649.5|40694.8|40654.8|40689.5|40649.5|3
1643364440000|2022-01-28 10:07:20|40691.8|40651.8|40697.1|40657.1|40697.1|40657.1|40691.8|40651.8|0
1643364450000|2022-01-28 10:07:30|40694.5|40654.5|40694.5|40654.5|40694.5|40654.5|40694.5|40654.5|0
1643364460000|2022-01-28 10:07:40|40687.1|40647.1|40687.1|40647.1|40687.1|40647.1|40687.1|40647.1|1
1643364480000|2022-01-28 10:08:00|40692.1|40652.1|40697.1|40657.1|40697.1|40657.1|40692.1|40652.1|0
1643364490000|2022-01-28 10:08:10|40687.1|40647.1|40687.1|40647.1|40687.1|40647.1|40687.1|40647.1|15
1643364500000|2022-01-28 10:08:20|40684.5|40644.5|40687.1|40647.1|40687.1|40647.1|40684.5|40644.5|0
1643364540000|2022-01-28 10:09:00|40677.1|40637.1|40667.1|40627.1|40677.1|40637.1|40667.1|40627.1|4
1643364550000|2022-01-28 10:09:10|40672.1|40632.1|40667.1|40627.1|40672.1|40632.1|40667.1|40627.1|2
1643364560000|2022-01-28 10:09:20|40669.5|40629.5|40669.5|40629.5|40674.5|40634.5|40669.5|40629.5|1
1643364570000|2022-01-28 10:09:30|40672.1|40632.1|40689.5|40649.5|40689.5|40649.5|40672.1|40632.1|4
1643364610000|2022-01-28 10:10:10|40694.8|40654.8|40699.5|40659.5|40699.5|40659.5|40694.8|40654.8|1
1643364650000|2022-01-28 10:10:50|40694.5|40654.5|40694.5|40654.5|40694.5|40654.5|40694.5|40654.5|2
1643364660000|2022-01-28 10:11:00|40697.1|40657.1|40699.5|40659.5|40699.5|40659.5|40697.1|40657.1|0
1643364680000|2022-01-28 10:11:20|40697.1|40657.1|40699.5|40659.5|40699.5|40659.5|40694.5|40654.5|1
1643364730000|2022-01-28 10:12:10|40704.5|40664.5|40704.5|40664.5|40704.5|40664.5|40704.5|40664.5|0
1643364740000|2022-01-28 10:12:20|40699.5|40659.5|40694.5|40654.5|40699.5|40659.5|40694.5|40654.5|1
1643364770000|2022-01-28 10:12:50|40699.5|40659.5|40699.5|40659.5|40699.5|40659.5|40699.5|40659.5|3
1643364800000|2022-01-28 10:13:20|40701.8|40661.8|40699.5|40659.5|40701.8|40661.8|40699.5|40659.5|1
1643364820000|2022-01-28 10:13:40|40697.1|40657.1|40697.1|40657.1|40697.1|40657.1|40697.1|40657.1|0
1643364830000|2022-01-28 10:13:50|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|2
1643364840000|2022-01-28 10:14:00|40691.8|40651.8|40699.5|40659.5|40699.5|40659.5|40691.8|40651.8|7
1643364890000|2022-01-28 10:14:50|40701.8|40661.8|40701.8|40661.8|40701.8|40661.8|40701.8|40661.8|1
1643364900000|2022-01-28 10:15:00|40704.5|40664.5|40694.5|40654.5|40704.5|40664.5|40694.5|40654.5|1
1643364910000|2022-01-28 10:15:10|40697.1|40657.1|40697.1|40657.1|40697.1|40657.1|40697.1|40657.1|0
1643364930000|2022-01-28 10:15:30|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|40689.5|40649.5|2
1643364940000|2022-01-28 10:15:40|40691.8|40651.8|40697.1|40657.1|40697.1|40657.1|40691.8|40651.8|1
1643364950000|2022-01-28 10:15:50|40694.5|40654.5|40694.5|40654.5|40694.5|40654.5|40694.5|40654.5|0
1643364960000|2022-01-28 10:16:00|40697.1|40657.1|40699.5|40659.5|40699.5|40659.5|40694.5|40654.5|1
1643364970000|2022-01-28 10:16:10|40699.4|40659.4|40699.4|40659.4|40699.4|40659.4|40699.4|40659.4|0
1643364980000|2022-01-28 10:16:20|40697.1|40657.1|40697.1|40657.1|40697.1|40657.1|40697.1|40657.1|0
1643364990000|2022-01-28 10:16:30|40694.4|40654.4|40699.4|40659.4|40699.4|40659.4|40694.4|40654.4|1
1643365000000|2022-01-28 10:16:40|40701.8|40661.8|40704.4|40664.4|40704.4|40664.4|40701.8|40661.8|0
1643365020000|2022-01-28 10:17:00|40697.1|40657.1|40699.4|40659.4|40699.4|40659.4|40694.4|40654.4|1
1643365050000|2022-01-28 10:17:30|40697.1|40657.1|40699.4|40659.4|40699.4|40659.4|40696.8|40656.8|0
1643365060000|2022-01-28 10:17:40|40696.8|40656.8|40699.4|40659.4|40699.4|40659.4|40696.8|40656.8|0
1643365070000|2022-01-28 10:17:50|40689.4|40649.4|40696.8|40656.8|40696.8|40656.8|40671.8|40631.8|19
1643365080000|2022-01-28 10:18:00|40702.1|40662.1|40704.4|40664.4|40707.1|40667.1|40697.1|40657.1|6
1643365130000|2022-01-28 10:18:50|40697.1|40657.1|40697.1|40657.1|40697.1|40657.1|40697.1|40657.1|3
1643365140000|2022-01-28 10:19:00|40699.4|40659.4|40699.4|40659.4|40699.4|40659.4|40699.4|40659.4|2
1643365150000|2022-01-28 10:19:10|40679.4|40639.4|40699.8|40659.8|40699.8|40659.8|40679.4|40639.4|26
1643365160000|2022-01-28 10:19:20|40697.1|40657.1|40694.8|40654.8|40697.1|40657.1|40694.8|40654.8|0
1643365170000|2022-01-28 10:19:30|40692.1|40652.1|40692.1|40652.1|40694.8|40654.8|40692.1|40652.1|0
1643365180000|2022-01-28 10:19:40|40694.8|40654.8|40694.8|40654.8|40694.8|40654.8|40694.8|40654.8|0
1643365200000|2022-01-28 10:20:00|40697.1|40657.1|40707.1|40667.1|40707.1|40667.1|40697.1|40657.1|2
1643365250000|2022-01-28 10:20:50|||||||||2
1643365260000|2022-01-28 10:21:00|40734.4|40694.4|40722.1|40682.1|40734.4|40694.4|40717.1|40677.1|6
1643365270000|2022-01-28 10:21:10|40729.8|40689.8|40729.8|40689.8|40729.8|40689.8|40729.8|40689.8|0
1643365280000|2022-01-28 10:21:20|40734.8|40694.8|40727.1|40687.1|40734.8|40694.8|40727.1|40687.1|1
1643365290000|2022-01-28 10:21:30|40724.8|40684.8|40724.8|40684.8|40724.8|40684.8|40724.8|40684.8|5
1643365300000|2022-01-28 10:21:40|40727.1|40687.1|40724.8|40684.8|40727.1|40687.1|40724.8|40684.8|0
1643365310000|2022-01-28 10:21:50|40727.1|40687.1|40724.8|40684.8|40727.1|40687.1|40724.8|40684.8|0
1643365320000|2022-01-28 10:22:00|40729.8|40689.8|40749.8|40709.8|40749.8|40709.8|40727.1|40687.1|5
1643365330000|2022-01-28 10:22:10|40744.8|40704.8|40747.1|40707.1|40747.1|40707.1|40744.8|40704.8|0
1643365350000|2022-01-28 10:22:30|40744.4|40704.4|40724.8|40684.8|40744.4|40704.4|40724.8|40684.8|2
1643365360000|2022-01-28 10:22:40|40727.1|40687.1|40724.8|40684.8|40727.1|40687.1|40724.8|40684.8|0
1643365370000|2022-01-28 10:22:50|||||||||10
1643365380000|2022-01-28 10:23:00|40727.1|40687.1|40724.8|40684.8|40727.1|40687.1|40724.8|40684.8|7
1643365390000|2022-01-28 10:23:10|40729.8|40689.8|40727.1|40687.1|40729.8|40689.8|40724.8|40684.8|0
1643365400000|2022-01-28 10:23:20|40724.8|40684.8|40724.8|40684.8|40724.8|40684.8|40724.8|40684.8|0
1643365410000|2022-01-28 10:23:30|||||||||10
1643365420000|2022-01-28 10:23:40|40722.4|40682.4|40724.8|40684.8|40724.8|40684.8|40722.4|40682.4|0
1643365430000|2022-01-28 10:23:50|40727.1|40687.1|40722.1|40682.1|40729.8|40689.8|40722.1|40682.1|8
1643365440000|2022-01-28 10:24:00|40724.8|40684.8|40724.8|40684.8|40724.8|40684.8|40724.8|40684.8|0
1643365450000|2022-01-28 10:24:10|40722.1|40682.1|40719.4|40679.4|40724.8|40684.8|40717.1|40677.1|13
1643365460000|2022-01-28 10:24:20|40722.1|40682.1|40729.4|40689.4|40734.8|40694.8|40722.1|40682.1|17
1643365470000|2022-01-28 10:24:30|40732.1|40692.1|40732.1|40692.1|40732.1|40692.1|40732.1|40692.1|0
1643365490000|2022-01-28 10:24:50|40747.1|40707.1|40747.1|40707.1|40747.1|40707.1|40744.8|40704.8|2
1643365500000|2022-01-28 10:25:00|40742.1|40702.1|40744.8|40704.8|40744.8|40704.8|40742.1|40702.1|1
1643365510000|2022-01-28 10:25:10|40747.1|40707.1|40737.1|40697.1|40749.4|40709.4|40737.1|40697.1|17
1643365550000|2022-01-28 10:25:50|40739.4|40699.4|40739.4|40699.4|40739.4|40699.4|40739.4|40699.4|0
1643365560000|2022-01-28 10:26:00|40742.1|40702.1|40732.1|40692.1|40742.1|40702.1|40732.1|40692.1|0
1643365570000|2022-01-28 10:26:10|40734.8|40694.8|40724.8|40684.8|40734.8|40694.8|40724.8|40684.8|0
1643365580000|2022-01-28 10:26:20|40734.8|40694.8|40734.8|40694.8|40734.8|40694.8|40734.8|40694.8|13
1643365590000|2022-01-28 10:26:30|40737.1|40697.1|40737.1|40697.1|40737.1|40697.1|40737.1|40697.1|42
1643365600000|2022-01-28 10:26:40|40744.8|40704.8|40739.4|40699.4|40744.8|40704.8|40739.4|40699.4|19
1643365610000|2022-01-28 10:26:50|40742.1|40702.1|40742.1|40702.1|40744.8|40704.8|40742.1|40702.1|0
1643365620000|2022-01-28 10:27:00|40744.8|40704.8|40754.8|40714.8|40754.8|40714.8|40742.1|40702.1|2
1643365630000|2022-01-28 10:27:10|40757.1|40717.1|40759.4|40719.4|40769.8|40729.8|40757.1|40717.1|2
1643365640000|2022-01-28 10:27:20|40757.1|40717.1|40762.1|40722.1|40762.1|40722.1|40757.1|40717.1|2
1643365650000|2022-01-28 10:27:30|40759.4|40719.4|40759.4|40719.4|40759.4|40719.4|40759.4|40719.4|0
1643365660000|2022-01-28 10:27:40|40752.1|40712.1|40749.4|40709.4|40754.8|40714.8|40749.4|40709.4|1
1643365670000|2022-01-28 10:27:50|40752.1|40712.1|40752.1|40712.1|40752.1|40712.1|40749.4|40709.4|0
1643365680000|2022-01-28 10:28:00|40754.8|40714.8|40754.8|40714.8|40754.8|40714.8|40754.8|40714.8|0
1643365690000|2022-01-28 10:28:10|40757.1|40717.1|40757.1|40717.1|40757.1|40717.1|40757.1|40717.1|1
1643365720000|2022-01-28 10:28:40|40765.1|40725.1|40759.4|40719.4|40765.1|40725.1|40759.4|40719.4|3
1643365730000|2022-01-28 10:28:50|40762.1|40722.1|40749.4|40709.4|40762.1|40722.1|40749.4|40709.4|3
1643365750000|2022-01-28 10:29:10|40742.1|40702.1|40749.8|40709.8|40749.8|40709.8|40742.1|40702.1|2
1643365770000|2022-01-28 10:29:30|40737.1|40697.1|40734.8|40694.8|40737.1|40697.1|40734.8|40694.8|4
1643365780000|2022-01-28 10:29:40|40732.4|40692.4|40729.8|40689.8|40732.4|40692.4|40724.8|40684.8|3
1643365790000|2022-01-28 10:29:50|40734.8|40694.8|40734.8|40694.8|40734.8|40694.8|40734.8|40694.8|1
1643365800000|2022-01-28 10:30:00|40732.4|40692.4|40729.8|40689.8|40732.4|40692.4|40729.8|40689.8|0
1643365810000|2022-01-28 10:30:10|40734.8|40694.8|40714.8|40674.8|40734.8|40694.8|40709.8|40669.8|4
1643365830000|2022-01-28 10:30:30|40714.7|40674.7|40714.7|40674.7|40714.7|40674.7|40712.1|40672.1|0
1643365850000|2022-01-28 10:30:50|40717.1|40677.1|40717.1|40677.1|40717.1|40677.1|40717.1|40677.1|1
1643365860000|2022-01-28 10:31:00|40719.7|40679.7|40717.1|40677.1|40719.7|40679.7|40717.1|40677.1|0
1643365870000|2022-01-28 10:31:10|40719.4|40679.4|40724.7|40684.7|40724.7|40684.7|40719.4|40679.4|0
1643365880000|2022-01-28 10:31:20|40729.7|40689.7|40734.7|40694.7|40734.7|40694.7|40729.7|40689.7|4
1643365890000|2022-01-28 10:31:30|40726.8|40686.8|40719.7|40679.7|40726.8|40686.8|40719.7|40679.7|3
1643365900000|2022-01-28 10:31:40|40724.7|40684.7|40727.4|40687.4|40734.7|40694.7|40722.4|40682.4|34
1643365910000|2022-01-28 10:31:50|40730.1|40690.1|40727.7|40687.7|40730.1|40690.1|40727.7|40687.7|0
1643365920000|2022-01-28 10:32:00|40722.4|40682.4|40734.7|40694.7|40734.7|40694.7|40722.4|40682.4|16
1643365930000|2022-01-28 10:32:10|40737.4|40697.4|40745.1|40705.1|40745.1|40705.1|40737.4|40697.4|2
1643365940000|2022-01-28 10:32:20|40752.4|40712.4|40752.4|40712.4|40752.4|40712.4|40752.4|40712.4|1
1643365950000|2022-01-28 10:32:30|40747.4|40707.4|40752.4|40712.4|40752.4|40712.4|40747.4|40707.4|0
1643365960000|2022-01-28 10:32:40|40755.1|40715.1|40757.4|40717.4|40760.1|40720.1|40755.1|40715.1|1
1643365970000|2022-01-28 10:32:50|40762.4|40722.4|40770.1|40730.1|40772.4|40732.4|40762.4|40722.4|6
1643365980000|2022-01-28 10:33:00|40767.7|40727.7|40762.4|40722.4|40767.7|40727.7|40757.7|40717.7|26
1643365990000|2022-01-28 10:33:10|40760.1|40720.1|40760.1|40720.1|40760.1|40720.1|40760.1|40720.1|0
1643366030000|2022-01-28 10:33:50|40757.4|40717.4|40760.1|40720.1|40760.1|40720.1|40757.4|40717.4|1
1643366050000|2022-01-28 10:34:10|40762.4|40722.4|40760.1|40720.1|40762.4|40722.4|40755.1|40715.1|2
1643366080000|2022-01-28 10:34:40|40757.7|40717.7|40760.1|40720.1|40760.1|40720.1|40755.1|40715.1|1
1643366090000|2022-01-28 10:34:50|40757.4|40717.4|40760.1|40720.1|40762.4|40722.4|40755.1|40715.1|3
1643366100000|2022-01-28 10:35:00|40755.1|40715.1|40755.1|40715.1|40755.1|40715.1|40755.1|40715.1|1
1643366120000|2022-01-28 10:35:20|||||||||1
1643366150000|2022-01-28 10:35:50|40760.1|40720.1|40760.1|40720.1|40760.1|40720.1|40760.1|40720.1|3
1643366160000|2022-01-28 10:36:00|40757.4|40717.4|40760.1|40720.1|40760.1|40720.1|40757.4|40717.4|0
1643366180000|2022-01-28 10:36:20|40757.7|40717.7|40755.1|40715.1|40757.7|40717.7|40755.1|40715.1|0
1643366210000|2022-01-28 10:36:50|||||||||1
1643366220000|2022-01-28 10:37:00|40760.1|40720.1|40762.4|40722.4|40762.4|40722.4|40755.1|40715.1|5
1643366230000|2022-01-28 10:37:10|40760.1|40720.1|40760.1|40720.1|40760.1|40720.1|40760.1|40720.1|0
1643366240000|2022-01-28 10:37:20|40762.4|40722.4|40762.4|40722.4|40762.4|40722.4|40762.4|40722.4|0
1643366260000|2022-01-28 10:37:40|40765.1|40725.1|40762.4|40722.4|40765.1|40725.1|40762.4|40722.4|5
1643366280000|2022-01-28 10:38:00|40760.1|40720.1|40762.4|40722.4|40762.4|40722.4|40760.1|40720.1|1
1643366290000|2022-01-28 10:38:10|40760.1|40720.1|40774.7|40734.7|40777.4|40737.4|40760.1|40720.1|69
1643366300000|2022-01-28 10:38:20|40785.1|40745.1|40795.1|40755.1|40795.1|40755.1|40782.4|40742.4|3
1643366310000|2022-01-28 10:38:30|40792.4|40752.4|40804.7|40764.7|40804.7|40764.7|40792.4|40752.4|10
1643366330000|2022-01-28 10:38:50|40802.4|40762.4|40789.7|40749.7|40802.4|40762.4|40789.7|40749.7|3
1643366340000|2022-01-28 10:39:00|40787.1|40747.1|40784.7|40744.7|40787.1|40747.1|40784.7|40744.7|2
1643366360000|2022-01-28 10:39:20|40779.7|40739.7|40782.1|40742.1|40782.1|40742.1|40779.7|40739.7|0
1643366370000|2022-01-28 10:39:30|40789.7|40749.7|40794.7|40754.7|40794.7|40754.7|40779.7|40739.7|20
1643366380000|2022-01-28 10:39:40|40797.1|40757.1|40797.1|40757.1|40797.1|40757.1|40797.1|40757.1|0
1643366390000|2022-01-28 10:39:50|40794.7|40754.7|40794.7|40754.7|40794.7|40754.7|40794.7|40754.7|0
1643366400000|2022-01-28 10:40:00|40797.1|40757.1|40794.7|40754.7|40797.1|40757.1|40794.7|40754.7|0
1643366450000|2022-01-28 10:40:50|40797.1|40757.1|40794.7|40754.7|40797.1|40757.1|40794.7|40754.7|1
1643366460000|2022-01-28 10:41:00|||||||||1
1643366470000|2022-01-28 10:41:10|40787.1|40747.1|40794.7|40754.7|40794.7|40754.7|40787.1|40747.1|1
1643366480000|2022-01-28 10:41:20|40789.7|40749.7|40789.7|40749.7|40789.7|40749.7|40789.7|40749.7|0
1643366500000|2022-01-28 10:41:40|40787.1|40747.1|40787.1|40747.1|40787.1|40747.1|40787.1|40747.1|0
1643366520000|2022-01-28 10:42:00|40784.7|40744.7|40759.7|40719.7|40784.7|40744.7|40759.7|40719.7|22
1643366550000|2022-01-28 10:42:30|40762.4|40722.4|40762.4|40722.4|40762.4|40722.4|40759.7|40719.7|8
1643366620000|2022-01-28 10:43:40|40764.7|40724.7|40764.7|40724.7|40764.7|40724.7|40764.7|40724.7|1
1643366670000|2022-01-28 10:44:30|||||||||1
1643366690000|2022-01-28 10:44:50|||||||||1
1643366700000|2022-01-28 10:45:00|||||||||2
1643366720000|2022-01-28 10:45:20|40759.7|40719.7|40759.7|40719.7|40759.7|40719.7|40759.7|40719.7|0
1643366730000|2022-01-28 10:45:30|40755.1|40715.1|40755.1|40715.1|40755.1|40715.1|40755.1|40715.1|1
1643366740000|2022-01-28 10:45:40|||||||||1
1643366750000|2022-01-28 10:45:50|40762.4|40722.4|40762.4|40722.4|40762.4|40722.4|40762.4|40722.4|3
1643366800000|2022-01-28 10:46:40|40774.7|40734.7|40774.7|40734.7|40774.7|40734.7|40774.7|40734.7|5
1643366810000|2022-01-28 10:46:50|40777.1|40737.1|40779.7|40739.7|40779.7|40739.7|40777.1|40737.1|2
1643366820000|2022-01-28 10:47:00|40799.7|40759.7|40804.7|40764.7|40804.7|40764.7|40797.1|40757.1|11
1643366860000|2022-01-28 10:47:40|40807.1|40767.1|40807.1|40767.1|40807.1|40767.1|40807.1|40767.1|0
1643366870000|2022-01-28 10:47:50|||||||||2
1643366880000|2022-01-28 10:48:00|40809.7|40769.7|40807.1|40767.1|40809.7|40769.7|40807.1|40767.1|0
1643366900000|2022-01-28 10:48:20|40812.4|40772.4|40812.4|40772.4|40812.4|40772.4|40812.4|40772.4|0
1643366910000|2022-01-28 10:48:30|40817.1|40777.1|40824.7|40784.7|40827.1|40787.1|40817.1|40777.1|11
1643366930000|2022-01-28 10:48:50|40817.1|40777.1|40827|40787|40827|40787|40817|40777|17
1643366940000|2022-01-28 10:49:00|||||||||3
1643366960000|2022-01-28 10:49:20|40824.4|40784.4|40819.7|40779.7|40827|40787|40819.7|40779.7|19
1643366990000|2022-01-28 10:49:50|40822|40782|40824.7|40784.7|40824.7|40784.7|40822|40782|0
1643367000000|2022-01-28 10:50:00|40822|40782|40822|40782|40824.7|40784.7|40822|40782|0
1643367010000|2022-01-28 10:50:10|40822.4|40782.4|40819.7|40779.7|40822.4|40782.4|40819.7|40779.7|0
1643367030000|2022-01-28 10:50:30|40824.7|40784.7|40824.7|40784.7|40824.7|40784.7|40824.7|40784.7|2
1643367050000|2022-01-28 10:50:50|40822|40782|40822|40782|40822|40782|40822|40782|0
1643367060000|2022-01-28 10:51:00|40824.7|40784.7|40822|40782|40824.7|40784.7|40822|40782|0
1643367080000|2022-01-28 10:51:20|40817|40777|40817|40777|40817|40777|40817|40777|0
1643367110000|2022-01-28 10:51:50|40807|40767|40807|40767|40807|40767|40807|40767|4
1643367120000|2022-01-28 10:52:00|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|40812|40772|0
1643367130000|2022-01-28 10:52:10|40819.4|40779.4|40819.4|40779.4|40822|40782|40819.4|40779.4|6
1643367140000|2022-01-28 10:52:20|40816.7|40776.7|40802|40762|40816.7|40776.7|40802|40762|5
1643367160000|2022-01-28 10:52:40|40799.7|40759.7|40802|40762|40804.7|40764.7|40799.7|40759.7|1
1643367180000|2022-01-28 10:53:00|40804.7|40764.7|40802|40762|40804.7|40764.7|40802|40762|0
1643367210000|2022-01-28 10:53:30|40804.7|40764.7|40804.7|40764.7|40804.7|40764.7|40804.7|40764.7|0
1643367220000|2022-01-28 10:53:40|40802|40762|40799.4|40759.4|40804.7|40764.7|40797|40757|1
1643367230000|2022-01-28 10:53:50|40797|40757|40799.4|40759.4|40799.4|40759.4|40797|40757|0
1643367260000|2022-01-28 10:54:20|40797|40757|40797|40757|40797|40757|40797|40757|0
1643367280000|2022-01-28 10:54:40|40794.4|40754.4|40797|40757|40797|40757|40794.4|40754.4|0
1643367290000|2022-01-28 10:54:50|40807|40767|40807|40767|40807|40767|40807|40767|6
1643367300000|2022-01-28 10:55:00|40824.7|40784.7|40822|40782|40824.7|40784.7|40822|40782|2
1643367330000|2022-01-28 10:55:30|40819.4|40779.4|40822|40782|40822|40782|40819.4|40779.4|1
1643367360000|2022-01-28 10:56:00|40824.7|40784.7|40827|40787|40827|40787|40824.7|40784.7|22
1643367450000|2022-01-28 10:57:30|40829.7|40789.7|40827|40787|40829.7|40789.7|40827|40787|0
1643367460000|2022-01-28 10:57:40|||||||||9
1643367470000|2022-01-28 10:57:50|40824.4|40784.4|40827|40787|40827|40787|40824.4|40784.4|0
1643367490000|2022-01-28 10:58:10|40817|40777|40817|40777|40817|40777|40817|40777|3
1643367500000|2022-01-28 10:58:20|40812|40772|40807|40767|40812|40772|40807|40767|2
1643367520000|2022-01-28 10:58:40|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|0
1643367530000|2022-01-28 10:58:50|40812|40772|40812|40772|40812|40772|40812|40772|0
1643367540000|2022-01-28 10:59:00|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|0
1643367570000|2022-01-28 10:59:30|40812|40772|40812|40772|40812|40772|40812|40772|0
1643367590000|2022-01-28 10:59:50|40814.7|40774.7|40817|40777|40817|40777|40814.7|40774.7|0
1643367600000|2022-01-28 11:00:00|40812|40772|40814.7|40774.7|40814.7|40774.7|40812|40772|1
1643367610000|2022-01-28 11:00:10|40812|40772|40807|40767|40812|40772|40807|40767|0
1643367620000|2022-01-28 11:00:20|40799.7|40759.7|40804.7|40764.7|40804.7|40764.7|40797|40757|4
1643367630000|2022-01-28 11:00:30|40802.4|40762.4|40804.7|40764.7|40804.7|40764.7|40799.7|40759.7|0
1643367640000|2022-01-28 11:00:40|40802.4|40762.4|40804.7|40764.7|40804.7|40764.7|40802.4|40762.4|1
1643367650000|2022-01-28 11:00:50|40802|40762|40799.7|40759.7|40804.7|40764.7|40799.7|40759.7|0
1643367660000|2022-01-28 11:01:00|40804.7|40764.7|40799.7|40759.7|40807|40767|40799.7|40759.7|4
1643367670000|2022-01-28 11:01:10|40804.7|40764.7|40794.7|40754.7|40804.7|40764.7|40794.4|40754.4|5
1643367690000|2022-01-28 11:01:30|40792|40752|40782|40742|40792|40752|40782|40742|15
1643367720000|2022-01-28 11:02:00|40787|40747|40782|40742|40787|40747|40782|40742|3
1643367730000|2022-01-28 11:02:10|40784.7|40744.7|40784.7|40744.7|40784.7|40744.7|40784.7|40744.7|0
1643367750000|2022-01-28 11:02:30|40779.4|40739.4|40782|40742|40782|40742|40779.4|40739.4|0
1643367760000|2022-01-28 11:02:40|40777|40737|40777|40737|40777|40737|40777|40737|0
1643367770000|2022-01-28 11:02:50|40787|40747|40787|40747|40787|40747|40787|40747|2
1643367780000|2022-01-28 11:03:00|40784.4|40744.4|40787|40747|40787|40747|40784.4|40744.4|1
1643367790000|2022-01-28 11:03:10|||||||||2
1643367800000|2022-01-28 11:03:20|40784.4|40744.4|40787|40747|40787|40747|40784.4|40744.4|4
1643367810000|2022-01-28 11:03:30|40784.4|40744.4|40784.4|40744.4|40784.4|40744.4|40784.4|40744.4|2
1643367820000|2022-01-28 11:03:40|40787|40747|40787|40747|40787|40747|40787|40747|2
1643367830000|2022-01-28 11:03:50|40784.4|40744.4|40787|40747|40787|40747|40784.4|40744.4|0
1643367840000|2022-01-28 11:04:00|40784.4|40744.4|40789.4|40749.4|40789.4|40749.4|40784.4|40744.4|11
1643367850000|2022-01-28 11:04:10|40787|40747|40787|40747|40787|40747|40787|40747|2
1643367870000|2022-01-28 11:04:30|40784.4|40744.4|40787|40747|40787|40747|40784.4|40744.4|0
1643367880000|2022-01-28 11:04:40|40784.4|40744.4|40787|40747|40787|40747|40784.4|40744.4|0
1643367920000|2022-01-28 11:05:20|||||||||1
1643367940000|2022-01-28 11:05:40|40784.4|40744.4|40797|40757|40797|40757|40784.4|40744.4|4
1643367950000|2022-01-28 11:05:50|40807|40767|40807|40767|40807|40767|40807|40767|1
1643367960000|2022-01-28 11:06:00|40804.7|40764.7|40804.7|40764.7|40804.7|40764.7|40804.7|40764.7|0
1643367980000|2022-01-28 11:06:20|40797|40757|40797|40757|40797|40757|40797|40757|1
1643367990000|2022-01-28 11:06:30|40802|40762|40802|40762|40802|40762|40802|40762|0
1643368000000|2022-01-28 11:06:40|40797|40757|40794.7|40754.7|40797|40757|40794.7|40754.7|1
1643368020000|2022-01-28 11:07:00|40787|40747|40787|40747|40787|40747|40787|40747|0
1643368050000|2022-01-28 11:07:30|40789.7|40749.7|40799.7|40759.7|40799.7|40759.7|40789.7|40749.7|2
1643368060000|2022-01-28 11:07:40|40797|40757|40799.3|40759.3|40802|40762|40797|40757|1
1643368070000|2022-01-28 11:07:50|40797|40757|40797|40757|40797|40757|40797|40757|2
1643368080000|2022-01-28 11:08:00|40802|40762|40797|40757|40802|40762|40797|40757|1
1643368090000|2022-01-28 11:08:10|40799.3|40759.3|40797|40757|40799.3|40759.3|40797|40757|0
1643368100000|2022-01-28 11:08:20|40799.3|40759.3|40799.3|40759.3|40799.3|40759.3|40799.3|40759.3|0
1643368130000|2022-01-28 11:08:50|40797|40757|40802|40762|40804.7|40764.7|40797|40757|2
1643368140000|2022-01-28 11:09:00|40804.3|40764.3|40807|40767|40807|40767|40804.3|40764.3|1
1643368150000|2022-01-28 11:09:10|40804.7|40764.7|40802|40762|40804.7|40764.7|40799.3|40759.3|1
1643368170000|2022-01-28 11:09:30|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|40812.3|40772.3|1
1643368180000|2022-01-28 11:09:40|40817|40777|40824.7|40784.7|40824.7|40784.7|40817|40777|0
1643368190000|2022-01-28 11:09:50|40822|40782|40814.7|40774.7|40822|40782|40814.7|40774.7|1
1643368200000|2022-01-28 11:10:00|40817|40777|40817|40777|40817|40777|40817|40777|0
1643368210000|2022-01-28 11:10:10|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|0
1643368230000|2022-01-28 11:10:30|||||||||1
1643368250000|2022-01-28 11:10:50|40812|40772|40809.3|40769.3|40812|40772|40809.3|40769.3|0
1643368260000|2022-01-28 11:11:00|40807|40767|40812|40772|40812|40772|40807|40767|0
1643368270000|2022-01-28 11:11:10|40809.3|40769.3|40809.3|40769.3|40809.3|40769.3|40809.3|40769.3|0
1643368280000|2022-01-28 11:11:20|40807|40767|40807|40767|40807|40767|40807|40767|0
1643368350000|2022-01-28 11:12:30|||||||||2
1643368380000|2022-01-28 11:13:00|40809.3|40769.3|40809.3|40769.3|40809.3|40769.3|40809.3|40769.3|3
1643368400000|2022-01-28 11:13:20|40812|40772|40812|40772|40812|40772|40812|40772|0
1643368410000|2022-01-28 11:13:30|40809.7|40769.7|40824.7|40784.7|40827|40787|40809.7|40769.7|3
1643368440000|2022-01-28 11:14:00|40827|40787|40827|40787|40827|40787|40827|40787|0
1643368460000|2022-01-28 11:14:20|40839.7|40799.7|40849.7|40809.7|40849.7|40809.7|40839.7|40799.7|6
1643368470000|2022-01-28 11:14:30|40852|40812|40847|40807|40852|40812|40847|40807|14
1643368510000|2022-01-28 11:15:10|40849.3|40809.3|40849.3|40809.3|40852|40812|40849.3|40809.3|4
1643368520000|2022-01-28 11:15:20|40847|40807|40849.3|40809.3|40849.3|40809.3|40847|40807|1
1643368530000|2022-01-28 11:15:30|40847|40807|40847|40807|40847|40807|40847|40807|0
1643368570000|2022-01-28 11:16:10|40842|40802|40844.7|40804.7|40844.7|40804.7|40842|40802|3
1643368580000|2022-01-28 11:16:20|40842|40802|40844.7|40804.7|40847|40807|40842|40802|0
1643368590000|2022-01-28 11:16:30|40847|40807|40847|40807|40847|40807|40847|40807|0
1643368600000|2022-01-28 11:16:40|40844.7|40804.7|40847|40807|40847|40807|40844.7|40804.7|0
1643368610000|2022-01-28 11:16:50|40849.7|40809.7|40847|40807|40849.7|40809.7|40847|40807|0
1643368620000|2022-01-28 11:17:00|||||||||1
1643368650000|2022-01-28 11:17:30|40844.7|40804.7|40844.7|40804.7|40844.7|40804.7|40842.3|40802.3|2
1643368680000|2022-01-28 11:18:00|40847|40807|40844.7|40804.7|40847|40807|40844.7|40804.7|2
1643368700000|2022-01-28 11:18:20|40839.7|40799.7|40839.7|40799.7|40839.7|40799.7|40839.7|40799.7|0
1643368710000|2022-01-28 11:18:30|40834.3|40794.3|40817|40777|40834.3|40794.3|40817|40777|14
1643368720000|2022-01-28 11:18:40|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|2
1643368750000|2022-01-28 11:19:10|40824.7|40784.7|40824.7|40784.7|40824.7|40784.7|40824.7|40784.7|1
1643368760000|2022-01-28 11:19:20|40829.7|40789.7|40829.7|40789.7|40829.7|40789.7|40829.7|40789.7|1
1643368790000|2022-01-28 11:19:50|40827|40787|40827|40787|40827|40787|40827|40787|1
1643368800000|2022-01-28 11:20:00|40829.7|40789.7|40829.7|40789.7|40829.7|40789.7|40829.7|40789.7|2
1643368830000|2022-01-28 11:20:30|||||||||1
1643368850000|2022-01-28 11:20:50|40827|40787|40824.7|40784.7|40827|40787|40819.7|40779.7|4
1643368870000|2022-01-28 11:21:10|40822|40782|40819.7|40779.7|40824.7|40784.7|40817|40777|1
1643368880000|2022-01-28 11:21:20|40817|40777|40814.7|40774.7|40817|40777|40814.7|40774.7|0
1643368890000|2022-01-28 11:21:30|40809.7|40769.7|40814.7|40774.7|40814.7|40774.7|40809.7|40769.7|1
1643368900000|2022-01-28 11:21:40|40812.3|40772.3|40814.7|40774.7|40814.7|40774.7|40809.7|40769.7|1
1643368920000|2022-01-28 11:22:00|40809.7|40769.7|40817|40777|40819.7|40779.7|40809.7|40769.7|1
1643368930000|2022-01-28 11:22:10|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|0
1643368970000|2022-01-28 11:22:50|40819.7|40779.7|40814.7|40774.7|40819.7|40779.7|40814.7|40774.7|0
1643368980000|2022-01-28 11:23:00|40819.7|40779.7|40814.7|40774.7|40819.7|40779.7|40814.7|40774.7|0
1643368990000|2022-01-28 11:23:10|40809.7|40769.7|40809.7|40769.7|40809.7|40769.7|40809.7|40769.7|1
1643369020000|2022-01-28 11:23:40|40809.6|40769.6|40814.6|40774.6|40814.6|40774.6|40809.6|40769.6|1
1643369030000|2022-01-28 11:23:50|40809.6|40769.6|40809.6|40769.6|40809.6|40769.6|40809.6|40769.6|1
1643369040000|2022-01-28 11:24:00|40807|40767|40799.6|40759.6|40807|40767|40799.6|40759.6|0
1643369050000|2022-01-28 11:24:10|40797|40757|40799.6|40759.6|40799.6|40759.6|40797|40757|1
1643369090000|2022-01-28 11:24:50|40804.3|40764.3|40807|40767|40809.6|40769.6|40804.3|40764.3|2
1643369100000|2022-01-28 11:25:00|40804.6|40764.6|40784.6|40744.6|40804.6|40764.6|40779.6|40739.6|4
1643369110000|2022-01-28 11:25:10|40807|40767|40807|40767|40807|40767|40807|40767|61
1643369120000|2022-01-28 11:25:20|40809.6|40769.6|40809.6|40769.6|40809.6|40769.6|40809.6|40769.6|0
1643369130000|2022-01-28 11:25:30|40807|40767|40807|40767|40807|40767|40807|40767|0
1643369140000|2022-01-28 11:25:40|40809.6|40769.6|40807|40767|40809.6|40769.6|40807|40767|0
1643369170000|2022-01-28 11:26:10|40799.6|40759.6|40799.6|40759.6|40799.6|40759.6|40799.6|40759.6|3
1643369220000|2022-01-28 11:27:00|40789.6|40749.6|40789.6|40749.6|40789.6|40749.6|40789.6|40749.6|3
1643369230000|2022-01-28 11:27:10|40794.6|40754.6|40794.6|40754.6|40794.6|40754.6|40794.6|40754.6|0
1643369240000|2022-01-28 11:27:20|40792.3|40752.3|40794.6|40754.6|40794.6|40754.6|40792.3|40752.3|2
1643369250000|2022-01-28 11:27:30|40797|40757|40797|40757|40799.6|40759.6|40797|40757|1
1643369270000|2022-01-28 11:27:50|40799.6|40759.6|40799.6|40759.6|40799.6|40759.6|40797|40757|0
1643369280000|2022-01-28 11:28:00|40797|40757|40799.6|40759.6|40799.6|40759.6|40797|40757|0
1643369290000|2022-01-28 11:28:10|40797|40757|40799.6|40759.6|40799.6|40759.6|40797|40757|0
1643369300000|2022-01-28 11:28:20|40797|40757|40797|40757|40799.6|40759.6|40797|40757|0
1643369340000|2022-01-28 11:29:00|40799.6|40759.6|40797|40757|40799.6|40759.6|40797|40757|1
1643369350000|2022-01-28 11:29:10|40794.3|40754.3|40784.6|40744.6|40794.3|40754.3|40784.6|40744.6|2
1643369390000|2022-01-28 11:29:50|40782.3|40742.3|40784.6|40744.6|40784.6|40744.6|40782.3|40742.3|1
1643369400000|2022-01-28 11:30:00|40787|40747|40787|40747|40787|40747|40787|40747|0
1643369420000|2022-01-28 11:30:20|40789.6|40749.6|40789.6|40749.6|40789.6|40749.6|40789.6|40749.6|3
1643369440000|2022-01-28 11:30:40|40787|40747|40787|40747|40787|40747|40787|40747|0
1643369450000|2022-01-28 11:30:50|40789.6|40749.6|40787|40747|40789.6|40749.6|40779.6|40739.6|3
1643369460000|2022-01-28 11:31:00|40784.6|40744.6|40787|40747|40787|40747|40779.6|40739.6|0
1643369470000|2022-01-28 11:31:10|40784.6|40744.6|40787|40747|40787|40747|40784.6|40744.6|0
1643369480000|2022-01-28 11:31:20|40789.6|40749.6|40784.6|40744.6|40789.6|40749.6|40784.6|40744.6|0
1643369490000|2022-01-28 11:31:30|40779.6|40739.6|40784.6|40744.6|40784.6|40744.6|40774.3|40734.3|2
1643369500000|2022-01-28 11:31:40|40782|40742|40784.6|40744.6|40784.6|40744.6|40782|40742|1
1643369520000|2022-01-28 11:32:00|40782|40742|40782|40742|40782|40742|40782|40742|0
1643369530000|2022-01-28 11:32:10|40784.6|40744.6|40784.6|40744.6|40784.6|40744.6|40784.6|40744.6|0
1643369550000|2022-01-28 11:32:30|40779.3|40739.3|40792|40752|40792|40752|40779.3|40739.3|8
1643369560000|2022-01-28 11:32:40|40789.3|40749.3|40789.3|40749.3|40789.3|40749.3|40789.3|40749.3|0
1643369570000|2022-01-28 11:32:50|40787|40747|40787|40747|40787|40747|40787|40747|0
1643369580000|2022-01-28 11:33:00|40782|40742|40777|40737|40782|40742|40777|40737|1
1643369590000|2022-01-28 11:33:10|40774.3|40734.3|40802|40762|40802|40762|40774.3|40734.3|6
1643369600000|2022-01-28 11:33:20|40807|40767|40817|40777|40817|40777|40807|40767|3
1643369610000|2022-01-28 11:33:30|40814.6|40774.6|40817|40777|40817|40777|40814.6|40774.6|0
1643369620000|2022-01-28 11:33:40|40814.6|40774.6|40819.3|40779.3|40819.3|40779.3|40814.6|40774.6|6
1643369630000|2022-01-28 11:33:50|40817|40777|40817|40777|40817|40777|40817|40777|0
1643369640000|2022-01-28 11:34:00|40809.3|40769.3|40812|40772|40814.6|40774.6|40809.3|40769.3|3
1643369660000|2022-01-28 11:34:20|40817|40777|40817|40777|40817|40777|40817|40777|0
1643369670000|2022-01-28 11:34:30|40819.3|40779.3|40817|40777|40819.3|40779.3|40817|40777|0
1643369680000|2022-01-28 11:34:40|40812|40772|40814.6|40774.6|40814.6|40774.6|40812|40772|1
1643369690000|2022-01-28 11:34:50|40809.6|40769.6|40814.6|40774.6|40814.6|40774.6|40809.6|40769.6|1
1643369770000|2022-01-28 11:36:10|40812|40772|40812|40772|40812|40772|40812|40772|0
1643369800000|2022-01-28 11:36:40|40814.6|40774.6|40814.6|40774.6|40814.6|40774.6|40812|40772|0
1643369820000|2022-01-28 11:37:00|40812|40772|40822|40782|40824.6|40784.6|40812|40772|0
1643369830000|2022-01-28 11:37:10|40815|40775|40809.6|40769.6|40815|40775|40809.6|40769.6|5
1643369840000|2022-01-28 11:37:20|40807|40767|40807|40767|40807|40767|40807|40767|0
1643369860000|2022-01-28 11:37:40|40804.6|40764.6|40802|40762|40804.6|40764.6|40802|40762|0
1643369870000|2022-01-28 11:37:50|40802.3|40762.3|40804.6|40764.6|40804.6|40764.6|40799.6|40759.6|2
1643369930000|2022-01-28 11:38:50|40807|40767|40807|40767|40807|40767|40807|40767|0
1643369940000|2022-01-28 11:39:00|40802|40762|40802|40762|40802|40762|40802|40762|4
1643369950000|2022-01-28 11:39:10|40797|40757|40797|40757|40797|40757|40797|40757|0
1643369960000|2022-01-28 11:39:20|40794.6|40754.6|40787|40747|40794.6|40754.6|40787|40747|4
1643369980000|2022-01-28 11:39:40|40784.3|40744.3|40777|40737|40784.3|40744.3|40777|40737|4
1643370020000|2022-01-28 11:40:20|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|0
1643370070000|2022-01-28 11:41:10|40779.3|40739.3|40776.9|40736.9|40779.3|40739.3|40776.9|40736.9|2
1643370120000|2022-01-28 11:42:00|40779.3|40739.3|40781.9|40741.9|40781.9|40741.9|40776.9|40736.9|1
1643370130000|2022-01-28 11:42:10|40779.3|40739.3|40779.3|40739.3|40779.3|40739.3|40779.3|40739.3|0
1643370140000|2022-01-28 11:42:20|40776.9|40736.9|40766.9|40726.9|40776.9|40736.9|40766.9|40726.9|3
1643370150000|2022-01-28 11:42:30|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|3
1643370200000|2022-01-28 11:43:20|40774.6|40734.6|40774.6|40734.6|40774.6|40734.6|40774.6|40734.6|1
1643370220000|2022-01-28 11:43:40|40769.6|40729.6|40774.6|40734.6|40774.6|40734.6|40766.9|40726.9|0
1643370280000|2022-01-28 11:44:40|40781.9|40741.9|40779.3|40739.3|40781.9|40741.9|40779.3|40739.3|5
1643370290000|2022-01-28 11:44:50|40781.9|40741.9|40784.6|40744.6|40784.6|40744.6|40781.9|40741.9|0
1643370310000|2022-01-28 11:45:10|40782.3|40742.3|40779.6|40739.6|40782.3|40742.3|40779.6|40739.6|0
1643370320000|2022-01-28 11:45:20|40774.6|40734.6|40769.6|40729.6|40774.6|40734.6|40769.6|40729.6|5
1643370340000|2022-01-28 11:45:40|40774.6|40734.6|40774.6|40734.6|40774.6|40734.6|40774.6|40734.6|1
1643370370000|2022-01-28 11:46:10|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|4
1643370380000|2022-01-28 11:46:20|40779.3|40739.3|40776.9|40736.9|40779.3|40739.3|40776.9|40736.9|0
1643370390000|2022-01-28 11:46:30|40779.3|40739.3|40776.9|40736.9|40779.3|40739.3|40776.9|40736.9|0
1643370410000|2022-01-28 11:46:50|40781.9|40741.9|40776.9|40736.9|40781.9|40741.9|40776.9|40736.9|0
1643370430000|2022-01-28 11:47:10|40784.6|40744.6|40784.6|40744.6|40784.6|40744.6|40784.6|40744.6|0
1643370440000|2022-01-28 11:47:20|40781.9|40741.9|40784.6|40744.6|40784.6|40744.6|40781.9|40741.9|0
1643370530000|2022-01-28 11:48:50|40786.9|40746.9|40786.9|40746.9|40786.9|40746.9|40786.9|40746.9|0
1643370550000|2022-01-28 11:49:10|40784.6|40744.6|40769.3|40729.3|40784.6|40744.6|40766.9|40726.9|6
1643370560000|2022-01-28 11:49:20|40779.3|40739.3|40769.3|40729.3|40779.3|40739.3|40769.3|40729.3|55
1643370570000|2022-01-28 11:49:30|40779.3|40739.3|40779.3|40739.3|40779.3|40739.3|40779.3|40739.3|0
1643370640000|2022-01-28 11:50:40|40776.9|40736.9|40774.3|40734.3|40776.9|40736.9|40774.3|40734.3|0
1643370650000|2022-01-28 11:50:50|40769.3|40729.3|40769.3|40729.3|40769.3|40729.3|40769.3|40729.3|0
1643370660000|2022-01-28 11:51:00|40771.6|40731.6|40774.3|40734.3|40774.3|40734.3|40771.6|40731.6|0
1643370700000|2022-01-28 11:51:40|||||||||1
1643370720000|2022-01-28 11:52:00|40779.3|40739.3|40779.3|40739.3|40779.3|40739.3|40779.3|40739.3|1
1643370740000|2022-01-28 11:52:20|40781.6|40741.6|40779.3|40739.3|40781.6|40741.6|40779.3|40739.3|1
1643370750000|2022-01-28 11:52:30|40774.3|40734.3|40769.3|40729.3|40774.3|40734.3|40769.3|40729.3|0
1643370760000|2022-01-28 11:52:40|40771.9|40731.9|40774.3|40734.3|40774.3|40734.3|40769.3|40729.3|2
1643370780000|2022-01-28 11:53:00|40779.3|40739.3|40779.3|40739.3|40779.3|40739.3|40779.3|40739.3|1
1643370820000|2022-01-28 11:53:40|40774.3|40734.3|40774.3|40734.3|40774.3|40734.3|40774.3|40734.3|0
1643370900000|2022-01-28 11:55:00|40766.9|40726.9|40766.9|40726.9|40766.9|40726.9|40766.9|40726.9|5
1643370910000|2022-01-28 11:55:10|||||||||3
1643370920000|2022-01-28 11:55:20|40769.3|40729.3|40769.3|40729.3|40769.3|40729.3|40769.3|40729.3|1
1643370930000|2022-01-28 11:55:30|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|0
1643370970000|2022-01-28 11:56:10|40779.2|40739.2|40779.2|40739.2|40779.2|40739.2|40779.2|40739.2|0
1643371010000|2022-01-28 11:56:50|||||||||1
1643371020000|2022-01-28 11:57:00|40786.9|40746.9|40786.9|40746.9|40786.9|40746.9|40786.9|40746.9|3
1643371040000|2022-01-28 11:57:20|40791.9|40751.9|40791.9|40751.9|40791.9|40751.9|40791.9|40751.9|2
1643371050000|2022-01-28 11:57:30|40789.2|40749.2|40789.2|40749.2|40789.2|40749.2|40789.2|40749.2|0
1643371060000|2022-01-28 11:57:40|40796.9|40756.9|40801.9|40761.9|40801.9|40761.9|40791.9|40751.9|3
1643371070000|2022-01-28 11:57:50|40804.6|40764.6|40799.2|40759.2|40804.6|40764.6|40799.2|40759.2|0
1643371100000|2022-01-28 11:58:20|40794.2|40754.2|40794.6|40754.6|40794.6|40754.6|40794.2|40754.2|1
1643371150000|2022-01-28 11:59:10|40796.9|40756.9|40796.9|40756.9|40796.9|40756.9|40796.9|40756.9|0
1643371160000|2022-01-28 11:59:20|40794.6|40754.6|40794.6|40754.6|40794.6|40754.6|40794.6|40754.6|0
1643371170000|2022-01-28 11:59:30|40791.9|40751.9|40794.6|40754.6|40794.6|40754.6|40791.9|40751.9|0
1643371200000|2022-01-28 12:00:00|40796.9|40756.9|40794.6|40754.6|40796.9|40756.9|40794.6|40754.6|0
1643371290000|2022-01-28 12:01:30|40792.2|40752.2|40771.9|40731.9|40792.2|40752.2|40771.9|40731.9|2
1643371310000|2022-01-28 12:01:50|40774.6|40734.6|40771.9|40731.9|40774.6|40734.6|40771.9|40731.9|0
1643371320000|2022-01-28 12:02:00|40774.6|40734.6|40766.9|40726.9|40776.9|40736.9|40766.9|40726.9|1
1643371330000|2022-01-28 12:02:10|40764.2|40724.2|40764.2|40724.2|40764.2|40724.2|40764.2|40724.2|5
1643371340000|2022-01-28 12:02:20|40766.9|40726.9|40766.9|40726.9|40766.9|40726.9|40766.9|40726.9|1
1643371430000|2022-01-28 12:03:50|40769.6|40729.6|40769.2|40729.2|40771.9|40731.9|40769.2|40729.2|6
1643371440000|2022-01-28 12:04:00|40771.9|40731.9|40774.6|40734.6|40774.6|40734.6|40771.9|40731.9|0
1643371470000|2022-01-28 12:04:30|40772.2|40732.2|40769.6|40729.6|40772.2|40732.2|40769.6|40729.6|0
1643371480000|2022-01-28 12:04:40|40766.9|40726.9|40766.9|40726.9|40766.9|40726.9|40766.9|40726.9|0
1643371500000|2022-01-28 12:05:00|40764.2|40724.2|40766.9|40726.9|40766.9|40726.9|40764.2|40724.2|0
1643371520000|2022-01-28 12:05:20|40764.2|40724.2|40764.2|40724.2|40764.2|40724.2|40764.2|40724.2|0
1643371530000|2022-01-28 12:05:30|40766.9|40726.9|40766.9|40726.9|40766.9|40726.9|40766.9|40726.9|1
1643371560000|2022-01-28 12:06:00|40764.2|40724.2|40764.2|40724.2|40764.2|40724.2|40764.2|40724.2|4
1643371570000|2022-01-28 12:06:10|40766.9|40726.9|40766.9|40726.9|40766.9|40726.9|40761.9|40721.9|6
1643371580000|2022-01-28 12:06:20|40764.2|40724.2|40766.9|40726.9|40766.9|40726.9|40764.2|40724.2|0
1643371620000|2022-01-28 12:07:00|40764.2|40724.2|40766.9|40726.9|40766.9|40726.9|40764.2|40724.2|0
1643371650000|2022-01-28 12:07:30|40761.9|40721.9|40764.2|40724.2|40764.2|40724.2|40761.9|40721.9|7
1643371660000|2022-01-28 12:07:40|40766.9|40726.9|40766.9|40726.9|40766.9|40726.9|40766.9|40726.9|0
1643371680000|2022-01-28 12:08:00|||||||||1
1643371690000|2022-01-28 12:08:10|40774.6|40734.6|40776.9|40736.9|40776.9|40736.9|40771.9|40731.9|5
1643371720000|2022-01-28 12:08:40|40784.6|40744.6|40784.6|40744.6|40784.6|40744.6|40784.6|40744.6|2
1643371730000|2022-01-28 12:08:50|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|0
1643371740000|2022-01-28 12:09:00|40784.6|40744.6|40784.6|40744.6|40784.6|40744.6|40784.6|40744.6|0
1643371750000|2022-01-28 12:09:10|40786.9|40746.9|40791.9|40751.9|40794.6|40754.6|40786.9|40746.9|1
1643371760000|2022-01-28 12:09:20|40796.9|40756.9|40804.2|40764.2|40804.2|40764.2|40794.2|40754.2|4
1643371770000|2022-01-28 12:09:30|40804.6|40764.6|40804.6|40764.6|40804.6|40764.6|40804.6|40764.6|0
1643371800000|2022-01-28 12:10:00|40801.9|40761.9|40801.9|40761.9|40801.9|40761.9|40801.9|40761.9|1
1643371810000|2022-01-28 12:10:10|40804.6|40764.6|40804.6|40764.6|40804.6|40764.6|40804.6|40764.6|0
1643371820000|2022-01-28 12:10:20|40809.6|40769.6|40804.6|40764.6|40809.6|40769.6|40804.6|40764.6|2
1643371830000|2022-01-28 12:10:30|40806.9|40766.9|40809.6|40769.6|40809.6|40769.6|40806.9|40766.9|7
1643371850000|2022-01-28 12:10:50|40819.6|40779.6|40816.9|40776.9|40819.6|40779.6|40816.9|40776.9|31
1643371860000|2022-01-28 12:11:00|40819.6|40779.6|40819.6|40779.6|40819.6|40779.6|40819.6|40779.6|3
1643371980000|2022-01-28 12:13:00|40826.9|40786.9|40824.6|40784.6|40826.9|40786.9|40824.6|40784.6|8
1643371990000|2022-01-28 12:13:10|40821.9|40781.9|40821.9|40781.9|40821.9|40781.9|40821.9|40781.9|0
1643372000000|2022-01-28 12:13:20|40819.6|40779.6|40819.6|40779.6|40819.6|40779.6|40819.6|40779.6|2
1643372040000|2022-01-28 12:14:00|40814.2|40774.2|40801.9|40761.9|40814.2|40774.2|40801.9|40761.9|9
1643372070000|2022-01-28 12:14:30|40799.6|40759.6|40796.9|40756.9|40799.6|40759.6|40796.9|40756.9|0
1643372080000|2022-01-28 12:14:40|40791.9|40751.9|40789.6|40749.6|40791.9|40751.9|40789.6|40749.6|1
1643372130000|2022-01-28 12:15:30|40804.6|40764.6|40804.6|40764.6|40804.6|40764.6|40804.6|40764.6|6
1643372140000|2022-01-28 12:15:40|40806.9|40766.9|40806.9|40766.9|40806.9|40766.9|40806.9|40766.9|0
1643372160000|2022-01-28 12:16:00|40801.9|40761.9|40804.6|40764.6|40804.6|40764.6|40801.9|40761.9|2
1643372190000|2022-01-28 12:16:30|40804.5|40764.5|40804.5|40764.5|40804.5|40764.5|40804.5|40764.5|0
1643372220000|2022-01-28 12:17:00|40809.5|40769.5|40809.5|40769.5|40809.5|40769.5|40809.5|40769.5|5
1643372230000|2022-01-28 12:17:10|40806.9|40766.9|40806.9|40766.9|40806.9|40766.9|40806.9|40766.9|0
1643372250000|2022-01-28 12:17:30|40809.2|40769.2|40809.2|40769.2|40811.9|40771.9|40809.2|40769.2|0
1643372280000|2022-01-28 12:18:00|40811.9|40771.9|40811.9|40771.9|40811.9|40771.9|40811.9|40771.9|0
1643372290000|2022-01-28 12:18:10|40816.9|40776.9|40816.9|40776.9|40816.9|40776.9|40816.9|40776.9|0
1643372340000|2022-01-28 12:19:00|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|1
1643372370000|2022-01-28 12:19:30|40811.9|40771.9|40806.9|40766.9|40811.9|40771.9|40806.9|40766.9|0
1643372380000|2022-01-28 12:19:40|40809.2|40769.2|40814.5|40774.5|40814.5|40774.5|40809.2|40769.2|0
1643372390000|2022-01-28 12:19:50|40811.9|40771.9|40811.9|40771.9|40811.9|40771.9|40811.9|40771.9|0
1643372400000|2022-01-28 12:20:00|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|1
1643372410000|2022-01-28 12:20:10|40819.5|40779.5|40836.9|40796.9|40836.9|40796.9|40819.5|40779.5|27
1643372420000|2022-01-28 12:20:20|40831.9|40791.9|40826.9|40786.9|40831.9|40791.9|40826.9|40786.9|1
1643372430000|2022-01-28 12:20:30|40824.5|40784.5|40821.9|40781.9|40824.5|40784.5|40821.9|40781.9|0
1643372440000|2022-01-28 12:20:40|40824.5|40784.5|40826.9|40786.9|40826.9|40786.9|40824.5|40784.5|0
1643372460000|2022-01-28 12:21:00|||||||||1
1643372480000|2022-01-28 12:21:20|40824.5|40784.5|40819.2|40779.2|40824.5|40784.5|40819.2|40779.2|1
1643372490000|2022-01-28 12:21:30|40821.9|40781.9|40821.9|40781.9|40821.9|40781.9|40821.9|40781.9|0
1643372500000|2022-01-28 12:21:40|40824.2|40784.2|40824.5|40784.5|40824.5|40784.5|40816.9|40776.9|3
1643372520000|2022-01-28 12:22:00|40822.2|40782.2|40824.5|40784.5|40824.5|40784.5|40816.9|40776.9|0
1643372530000|2022-01-28 12:22:10|40826.9|40786.9|40826.9|40786.9|40826.9|40786.9|40826.9|40786.9|0
1643372550000|2022-01-28 12:22:30|40824.5|40784.5|40824.5|40784.5|40824.5|40784.5|40824.5|40784.5|1
1643372560000|2022-01-28 12:22:40|40826.9|40786.9|40834.5|40794.5|40834.5|40794.5|40826.9|40786.9|1
1643372600000|2022-01-28 12:23:20|40831.9|40791.9|40834.5|40794.5|40834.5|40794.5|40831.9|40791.9|0
1643372610000|2022-01-28 12:23:30|40844.5|40804.5|40841.9|40801.9|40844.5|40804.5|40841.9|40801.9|6
1643372620000|2022-01-28 12:23:40|40836.9|40796.9|40836.9|40796.9|40836.9|40796.9|40836.9|40796.9|0
1643372640000|2022-01-28 12:24:00|40839.2|40799.2|40839.2|40799.2|40839.2|40799.2|40839.2|40799.2|3
1643372650000|2022-01-28 12:24:10|40836.9|40796.9|40836.9|40796.9|40836.9|40796.9|40836.9|40796.9|0
1643372660000|2022-01-28 12:24:20|||||||||1
1643372670000|2022-01-28 12:24:30|40834.5|40794.5|40824.5|40784.5|40834.5|40794.5|40824.5|40784.5|4
1643372690000|2022-01-28 12:24:50|40826.9|40786.9|40826.9|40786.9|40829.5|40789.5|40824.5|40784.5|0
1643372700000|2022-01-28 12:25:00|40831.9|40791.9|40826.9|40786.9|40831.9|40791.9|40826.9|40786.9|2
1643372710000|2022-01-28 12:25:10|40829.2|40789.2|40829.2|40789.2|40829.2|40789.2|40829.2|40789.2|0
1643372720000|2022-01-28 12:25:20|40826.9|40786.9|40826.9|40786.9|40826.9|40786.9|40826.9|40786.9|0
1643372740000|2022-01-28 12:25:40|40829.5|40789.5|40836.9|40796.9|40836.9|40796.9|40829.5|40789.5|4
1643372750000|2022-01-28 12:25:50|40834.5|40794.5|40829.2|40789.2|40834.5|40794.5|40829.2|40789.2|0
1643372760000|2022-01-28 12:26:00|40826.9|40786.9|40829.2|40789.2|40831.9|40791.9|40826.9|40786.9|1
1643372770000|2022-01-28 12:26:10|40831.9|40791.9|40831.9|40791.9|40831.9|40791.9|40831.9|40791.9|0
1643372800000|2022-01-28 12:26:40|40829.2|40789.2|40829.2|40789.2|40829.2|40789.2|40829.2|40789.2|1
1643372830000|2022-01-28 12:27:10|40834.2|40794.2|40839.2|40799.2|40839.2|40799.2|40834.2|40794.2|3
1643372850000|2022-01-28 12:27:30|40841.5|40801.5|40836.9|40796.9|40841.5|40801.5|40836.9|40796.9|1
1643372860000|2022-01-28 12:27:40|40839.2|40799.2|40841.9|40801.9|40846.9|40806.9|40839.2|40799.2|0
1643372870000|2022-01-28 12:27:50|40846.9|40806.9|40839.2|40799.2|40846.9|40806.9|40839.2|40799.2|1
1643372890000|2022-01-28 12:28:10|40841.9|40801.9|40839.2|40799.2|40844.5|40804.5|40839.2|40799.2|2
1643372960000|2022-01-28 12:29:20|40836.9|40796.9|40836.9|40796.9|40836.9|40796.9|40836.9|40796.9|0
1643372980000|2022-01-28 12:29:40|40831.9|40791.9|40834.5|40794.5|40834.5|40794.5|40831.9|40791.9|2
1643372990000|2022-01-28 12:29:50|40836.9|40796.9|40836.9|40796.9|40836.9|40796.9|40836.9|40796.9|0
1643373000000|2022-01-28 12:30:00|40834.5|40794.5|40836.9|40796.9|40836.9|40796.9|40831.9|40791.9|8
1643373020000|2022-01-28 12:30:20|||||||||1
1643373030000|2022-01-28 12:30:30|40834.5|40794.5|40836.9|40796.9|40836.9|40796.9|40834.5|40794.5|12
1643373040000|2022-01-28 12:30:40|40831.9|40791.9|40834.5|40794.5|40834.5|40794.5|40831.9|40791.9|1
1643373060000|2022-01-28 12:31:00|40831.9|40791.9|40831.9|40791.9|40831.9|40791.9|40826.9|40786.9|15
1643373070000|2022-01-28 12:31:10|40829.2|40789.2|40831.9|40791.9|40831.9|40791.9|40829.2|40789.2|0
1643373080000|2022-01-28 12:31:20|40829.5|40789.5|40836.9|40796.9|40836.9|40796.9|40826.9|40786.9|1
1643373100000|2022-01-28 12:31:40|||||||||19
1643373110000|2022-01-28 12:31:50|40836.8|40796.8|40836.8|40796.8|40836.8|40796.8|40836.8|40796.8|0
1643373150000|2022-01-28 12:32:30|||||||||9
1643373200000|2022-01-28 12:33:20|40829.2|40789.2|40829.2|40789.2|40831.8|40791.8|40821.8|40781.8|5
1643373220000|2022-01-28 12:33:40|40826.8|40786.8|40829.2|40789.2|40829.2|40789.2|40826.8|40786.8|0
1643373230000|2022-01-28 12:33:50|40834.2|40794.2|40834.2|40794.2|40834.2|40794.2|40834.2|40794.2|3
1643373240000|2022-01-28 12:34:00|40836.8|40796.8|40836.8|40796.8|40836.8|40796.8|40836.8|40796.8|0
1643373250000|2022-01-28 12:34:10|40834.2|40794.2|40836.8|40796.8|40836.8|40796.8|40834.2|40794.2|0
1643373270000|2022-01-28 12:34:30|||||||||1
1643373280000|2022-01-28 12:34:40|||||||||1
1643373290000|2022-01-28 12:34:50|||||||||1
1643373300000|2022-01-28 12:35:00|||||||||10
1643373320000|2022-01-28 12:35:20|||||||||3
1643373370000|2022-01-28 12:36:10|40834.2|40794.2|40836.8|40796.8|40836.8|40796.8|40834.2|40794.2|1
1643373390000|2022-01-28 12:36:30|40839.5|40799.5|40836.8|40796.8|40839.5|40799.5|40836.8|40796.8|2
1643373410000|2022-01-28 12:36:50|||||||||3
1643373420000|2022-01-28 12:37:00|40834.2|40794.2|40836.8|40796.8|40836.8|40796.8|40834.2|40794.2|1
1643373460000|2022-01-28 12:37:40|||||||||11
1643373510000|2022-01-28 12:38:30|||||||||7
1643373520000|2022-01-28 12:38:40|40839.5|40799.5|40839.5|40799.5|40839.5|40799.5|40839.5|40799.5|2
1643373530000|2022-01-28 12:38:50|40834.2|40794.2|40836.8|40796.8|40836.8|40796.8|40834.2|40794.2|0
1643373540000|2022-01-28 12:39:00|40839.5|40799.5|40836.8|40796.8|40839.5|40799.5|40836.8|40796.8|2
1643373600000|2022-01-28 12:40:00|||||||||3
1643373640000|2022-01-28 12:40:40|||||||||7
1643373660000|2022-01-28 12:41:00|40834.2|40794.2|40846.8|40806.8|40846.8|40806.8|40834.2|40794.2|2
1643373670000|2022-01-28 12:41:10|40844.2|40804.2|40844.2|40804.2|40844.2|40804.2|40844.2|40804.2|3
1643373680000|2022-01-28 12:41:20|40846.5|40806.5|40844.2|40804.2|40849.2|40809.2|40844.2|40804.2|5
1643373700000|2022-01-28 12:41:40|40849.2|40809.2|40848.8|40808.8|40849.2|40809.2|40846.5|40806.5|20
1643373710000|2022-01-28 12:41:50|40846.5|40806.5|40846.5|40806.5|40846.5|40806.5|40846.5|40806.5|5
1643373720000|2022-01-28 12:42:00|40844.2|40804.2|40846.5|40806.5|40848.8|40808.8|40841.5|40801.5|6
1643373730000|2022-01-28 12:42:10|40843.8|40803.8|40843.8|40803.8|40843.8|40803.8|40843.8|40803.8|0
1643373740000|2022-01-28 12:42:20|40841.5|40801.5|40841.5|40801.5|40841.5|40801.5|40841.5|40801.5|0
1643373790000|2022-01-28 12:43:10|40834.2|40794.2|40834.2|40794.2|40834.2|40794.2|40834.2|40794.2|10
1643373800000|2022-01-28 12:43:20|40836.5|40796.5|40836.5|40796.5|40836.5|40796.5|40836.5|40796.5|0
1643373820000|2022-01-28 12:43:40|40834.2|40794.2|40819.2|40779.2|40834.2|40794.2|40814.2|40774.2|3
1643373840000|2022-01-28 12:44:00|40816.8|40776.8|40814.2|40774.2|40816.8|40776.8|40814.2|40774.2|0
1643373850000|2022-01-28 12:44:10|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|0
1643373860000|2022-01-28 12:44:20|40811.8|40771.8|40806.8|40766.8|40811.8|40771.8|40806.8|40766.8|0
1643373870000|2022-01-28 12:44:30|40809.5|40769.5|40809.5|40769.5|40809.5|40769.5|40809.5|40769.5|0
1643373880000|2022-01-28 12:44:40|40806.8|40766.8|40809.5|40769.5|40809.5|40769.5|40804.5|40764.5|2
1643373910000|2022-01-28 12:45:10|40806.8|40766.8|40819.5|40779.5|40819.5|40779.5|40806.8|40766.8|4
1643373920000|2022-01-28 12:45:20|40816.8|40776.8|40814.5|40774.5|40816.8|40776.8|40814.5|40774.5|0
1643373940000|2022-01-28 12:45:40|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|0
1643373960000|2022-01-28 12:46:00|40819.5|40779.5|40819.2|40779.2|40821.5|40781.5|40819.2|40779.2|6
1643373970000|2022-01-28 12:46:10|40819.1|40779.1|40819.1|40779.1|40819.1|40779.1|40819.1|40779.1|0
1643373980000|2022-01-28 12:46:20|40821.8|40781.8|40826.8|40786.8|40826.8|40786.8|40821.8|40781.8|0
1643374000000|2022-01-28 12:46:40|40824.1|40784.1|40819.1|40779.1|40824.1|40784.1|40819.1|40779.1|3
1643374040000|2022-01-28 12:47:20|40816.8|40776.8|40811.8|40771.8|40819.5|40779.5|40811.8|40771.8|3
1643374070000|2022-01-28 12:47:50|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|0
1643374080000|2022-01-28 12:48:00|40821.8|40781.8|40819.1|40779.1|40821.8|40781.8|40816.8|40776.8|4
1643374100000|2022-01-28 12:48:20|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|0
1643374130000|2022-01-28 12:48:50|40826.8|40786.8|40826.8|40786.8|40826.8|40786.8|40826.8|40786.8|2
1643374180000|2022-01-28 12:49:40|40816.8|40776.8|40816.8|40776.8|40824.5|40784.5|40816.8|40776.8|2
1643374200000|2022-01-28 12:50:00|40819.1|40779.1|40819.1|40779.1|40824.1|40784.1|40819.1|40779.1|3
1643374210000|2022-01-28 12:50:10|40816.8|40776.8|40819.1|40779.1|40819.1|40779.1|40816.8|40776.8|0
1643374220000|2022-01-28 12:50:20|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|0
1643374230000|2022-01-28 12:50:30|40819.1|40779.1|40819.1|40779.1|40819.1|40779.1|40816.8|40776.8|0
1643374240000|2022-01-28 12:50:40|40824.1|40784.1|40826.8|40786.8|40826.8|40786.8|40824.1|40784.1|2
1643374250000|2022-01-28 12:50:50|40821.8|40781.8|40824.5|40784.5|40824.5|40784.5|40821.8|40781.8|0
1643374260000|2022-01-28 12:51:00|40821.8|40781.8|40816.8|40776.8|40821.8|40781.8|40816.8|40776.8|0
1643374270000|2022-01-28 12:51:10|40811.8|40771.8|40814.5|40774.5|40814.5|40774.5|40811.8|40771.8|1
1643374310000|2022-01-28 12:51:50|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|0
1643374320000|2022-01-28 12:52:00|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|1
1643374330000|2022-01-28 12:52:10|40811.8|40771.8|40809.1|40769.1|40811.8|40771.8|40809.1|40769.1|1
1643374370000|2022-01-28 12:52:50|40806.8|40766.8|40806.8|40766.8|40806.8|40766.8|40806.8|40766.8|1
1643374380000|2022-01-28 12:53:00|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|1
1643374390000|2022-01-28 12:53:10|40819.1|40779.1|40816.8|40776.8|40819.1|40779.1|40816.8|40776.8|0
1643374400000|2022-01-28 12:53:20|40814.5|40774.5|40811.8|40771.8|40814.5|40774.5|40809.1|40769.1|1
1643374430000|2022-01-28 12:53:50|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|0
1643374440000|2022-01-28 12:54:00|40809.1|40769.1|40809.1|40769.1|40809.1|40769.1|40809.1|40769.1|0
1643374450000|2022-01-28 12:54:10|40796.8|40756.8|40796.8|40756.8|40796.8|40756.8|40796.8|40756.8|8
1643374460000|2022-01-28 12:54:20|40789.5|40749.5|40789.5|40749.5|40794.5|40754.5|40789.5|40749.5|5
1643374500000|2022-01-28 12:55:00|||||||||1
1643374510000|2022-01-28 12:55:10|40774.5|40734.5|40759.5|40719.5|40774.5|40734.5|40759.5|40719.5|2
1643374520000|2022-01-28 12:55:20|40764.5|40724.5|40761.8|40721.8|40764.5|40724.5|40761.8|40721.8|3
1643374540000|2022-01-28 12:55:40|40759.5|40719.5|40759.5|40719.5|40759.5|40719.5|40759.5|40719.5|0
1643374560000|2022-01-28 12:56:00|40761.8|40721.8|40761.8|40721.8|40761.8|40721.8|40759.5|40719.5|0
1643374570000|2022-01-28 12:56:10|40764.5|40724.5|40764.5|40724.5|40764.5|40724.5|40764.5|40724.5|0
1643374580000|2022-01-28 12:56:20|40761.8|40721.8|40764.5|40724.5|40764.5|40724.5|40759.5|40719.5|0
1643374600000|2022-01-28 12:56:40|40766.8|40726.8|40766.8|40726.8|40766.8|40726.8|40766.8|40726.8|0
1643374640000|2022-01-28 12:57:20|40776.8|40736.8|40776.8|40736.8|40776.8|40736.8|40776.8|40736.8|1
1643374670000|2022-01-28 12:57:50|40781.8|40741.8|40781.8|40741.8|40781.8|40741.8|40781.8|40741.8|1
1643374680000|2022-01-28 12:58:00|40784.5|40744.5|40786.8|40746.8|40786.8|40746.8|40784.5|40744.5|0
1643374700000|2022-01-28 12:58:20|40796.8|40756.8|40796.8|40756.8|40796.8|40756.8|40791.8|40751.8|1
1643374710000|2022-01-28 12:58:30|||||||||1
1643374730000|2022-01-28 12:58:50|40809.5|40769.5|40811.8|40771.8|40816.8|40776.8|40806.8|40766.8|11
1643374740000|2022-01-28 12:59:00|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|0
1643374760000|2022-01-28 12:59:20|40816.8|40776.8|40821.8|40781.8|40826.8|40786.8|40816.8|40776.8|1
1643374770000|2022-01-28 12:59:30|40819.1|40779.1|40816.8|40776.8|40819.1|40779.1|40816.8|40776.8|0
1643374790000|2022-01-28 12:59:50|40819.1|40779.1|40824.5|40784.5|40824.5|40784.5|40819.1|40779.1|0
1643374830000|2022-01-28 13:00:30|40816.8|40776.8|40814.5|40774.5|40816.8|40776.8|40811.8|40771.8|4
1643374840000|2022-01-28 13:00:40|40811.8|40771.8|40801.8|40761.8|40811.8|40771.8|40801.8|40761.8|0
1643374850000|2022-01-28 13:00:50|||||||||6
1643374860000|2022-01-28 13:01:00|40804.1|40764.1|40804.5|40764.5|40806.8|40766.8|40804.1|40764.1|2
1643374870000|2022-01-28 13:01:10|40806.8|40766.8|40809.1|40769.1|40809.1|40769.1|40806.8|40766.8|3
1643374880000|2022-01-28 13:01:20|40806.8|40766.8|40791.8|40751.8|40806.8|40766.8|40789.1|40749.1|5
1643374900000|2022-01-28 13:01:40|40789.1|40749.1|40786.8|40746.8|40789.1|40749.1|40786.8|40746.8|0
1643374910000|2022-01-28 13:01:50|40789.1|40749.1|40786.8|40746.8|40789.1|40749.1|40786.8|40746.8|1
1643374930000|2022-01-28 13:02:10|40789.1|40749.1|40786.8|40746.8|40789.1|40749.1|40786.8|40746.8|0
1643374940000|2022-01-28 13:02:20|40791.8|40751.8|40789.1|40749.1|40791.8|40751.8|40789.1|40749.1|2
1643374950000|2022-01-28 13:02:30|40779.5|40739.5|40781.8|40741.8|40784.5|40744.5|40779.5|40739.5|10
1643374960000|2022-01-28 13:02:40|40779.5|40739.5|40776.8|40736.8|40779.5|40739.5|40776.8|40736.8|0
1643374970000|2022-01-28 13:02:50|40784.5|40744.5|40779.5|40739.5|40784.5|40744.5|40776.8|40736.8|1
1643374980000|2022-01-28 13:03:00|40781.8|40741.8|40786.8|40746.8|40786.8|40746.8|40781.8|40741.8|1
1643375000000|2022-01-28 13:03:20|40789.1|40749.1|40791.8|40751.8|40791.8|40751.8|40789.1|40749.1|0
1643375010000|2022-01-28 13:03:30|40786.8|40746.8|40781.4|40741.4|40786.8|40746.8|40781.4|40741.4|17
1643375020000|2022-01-28 13:03:40|40779.1|40739.1|40779.1|40739.1|40779.1|40739.1|40779.1|40739.1|0
1643375050000|2022-01-28 13:04:10|40781.4|40741.4|40784.1|40744.1|40784.1|40744.1|40781.4|40741.4|0
1643375060000|2022-01-28 13:04:20|40781.4|40741.4|40781.4|40741.4|40781.4|40741.4|40781.4|40741.4|0
1643375070000|2022-01-28 13:04:30|||||||||10
1643375090000|2022-01-28 13:04:50|40783.8|40743.8|40791.4|40751.4|40791.4|40751.4|40783.8|40743.8|2
1643375100000|2022-01-28 13:05:00|40793.8|40753.8|40793.8|40753.8|40793.8|40753.8|40793.8|40753.8|4
1643375110000|2022-01-28 13:05:10|40791.4|40751.4|40793.8|40753.8|40793.8|40753.8|40791.4|40751.4|0
1643375120000|2022-01-28 13:05:20|40791.4|40751.4|40791.4|40751.4|40791.4|40751.4|40791.4|40751.4|0
1643375140000|2022-01-28 13:05:40|||||||||3
1643375150000|2022-01-28 13:05:50|40786.4|40746.4|40783.8|40743.8|40786.4|40746.4|40783.8|40743.8|4
1643375160000|2022-01-28 13:06:00|40786.4|40746.4|40756.4|40716.4|40786.4|40746.4|40756.4|40716.4|15
1643375170000|2022-01-28 13:06:10|40753.8|40713.8|40753.8|40713.8|40753.8|40713.8|40753.8|40713.8|0
1643375180000|2022-01-28 13:06:20|40756.4|40716.4|40756.4|40716.4|40756.4|40716.4|40753.8|40713.8|2
1643375190000|2022-01-28 13:06:30|40761.4|40721.4|40761.4|40721.4|40761.4|40721.4|40761.4|40721.4|0
1643375230000|2022-01-28 13:07:10|40763.8|40723.8|40763.8|40723.8|40763.8|40723.8|40763.8|40723.8|2
1643375250000|2022-01-28 13:07:30|40766.4|40726.4|40763.8|40723.8|40766.4|40726.4|40763.8|40723.8|0
1643375280000|2022-01-28 13:08:00|40761.4|40721.4|40761.4|40721.4|40763.8|40723.8|40758.8|40718.8|2
1643375290000|2022-01-28 13:08:10|40773.8|40733.8|40751.4|40711.4|40773.8|40733.8|40751.4|40711.4|18
1643375300000|2022-01-28 13:08:20|40748.8|40708.8|40743.8|40703.8|40748.8|40708.8|40743.8|40703.8|2
1643375310000|2022-01-28 13:08:30|40741.4|40701.4|40741.4|40701.4|40741.4|40701.4|40741.4|40701.4|1
1643375320000|2022-01-28 13:08:40|40738.8|40698.8|40738.8|40698.8|40738.8|40698.8|40738.8|40698.8|0
1643375330000|2022-01-28 13:08:50|40741.4|40701.4|40741.4|40701.4|40741.4|40701.4|40738.8|40698.8|0
1643375360000|2022-01-28 13:09:20|40753.8|40713.8|40748.8|40708.8|40753.8|40713.8|40743.8|40703.8|4
1643375370000|2022-01-28 13:09:30|40751.4|40711.4|40746.4|40706.4|40751.4|40711.4|40746.4|40706.4|2
1643375390000|2022-01-28 13:09:50|40751.4|40711.4|40759.1|40719.1|40759.1|40719.1|40751.4|40711.4|0
1643375400000|2022-01-28 13:10:00|40756.8|40716.8|40759.1|40719.1|40759.1|40719.1|40754.1|40714.1|3
1643375410000|2022-01-28 13:10:10|40756.4|40716.4|40756.4|40716.4|40759.1|40719.1|40756.4|40716.4|1
1643375430000|2022-01-28 13:10:30|40759.1|40719.1|40761.4|40721.4|40763.8|40723.8|40759.1|40719.1|0
1643375440000|2022-01-28 13:10:40|40763.8|40723.8|40771.4|40731.4|40771.4|40731.4|40763.8|40723.8|2
1643375460000|2022-01-28 13:11:00|40766.4|40726.4|40763.8|40723.8|40771.4|40731.4|40761.4|40721.4|2
1643375470000|2022-01-28 13:11:10|40766.4|40726.4|40766.4|40726.4|40766.4|40726.4|40766.4|40726.4|0
1643375480000|2022-01-28 13:11:20|40763.8|40723.8|40761.4|40721.4|40763.8|40723.8|40761.4|40721.4|0
1643375490000|2022-01-28 13:11:30|40758.8|40718.8|40761.4|40721.4|40761.4|40721.4|40758.8|40718.8|0
1643375500000|2022-01-28 13:11:40|40763.8|40723.8|40763.8|40723.8|40763.8|40723.8|40763.8|40723.8|0
1643375520000|2022-01-28 13:12:00|40761.4|40721.4|40761.4|40721.4|40761.4|40721.4|40761.4|40721.4|1
1643375540000|2022-01-28 13:12:20|40763.8|40723.8|40763.7|40723.7|40763.8|40723.8|40763.7|40723.7|0
1643375550000|2022-01-28 13:12:30|40771.4|40731.4|40766.4|40726.4|40771.4|40731.4|40766.4|40726.4|0
1643375560000|2022-01-28 13:12:40|40764.1|40724.1|40766.4|40726.4|40766.4|40726.4|40764.1|40724.1|2
1643375580000|2022-01-28 13:13:00|40761.4|40721.4|40761.4|40721.4|40761.4|40721.4|40761.4|40721.4|0
1643375600000|2022-01-28 13:13:20|40763.7|40723.7|40766.4|40726.4|40766.4|40726.4|40763.7|40723.7|0
1643375610000|2022-01-28 13:13:30|40763.7|40723.7|40763.7|40723.7|40763.7|40723.7|40763.7|40723.7|0
1643375630000|2022-01-28 13:13:50|40761.4|40721.4|40781.4|40741.4|40786.4|40746.4|40761.4|40721.4|14
1643375650000|2022-01-28 13:14:10|40778.7|40738.7|40778.7|40738.7|40778.7|40738.7|40778.7|40738.7|0
1643375660000|2022-01-28 13:14:20|40781.4|40741.4|40781.4|40741.4|40781.4|40741.4|40781.4|40741.4|0
1643375700000|2022-01-28 13:15:00|40783.7|40743.7|40783.7|40743.7|40783.7|40743.7|40783.7|40743.7|2
1643375720000|2022-01-28 13:15:20|40786.1|40746.1|40793.7|40753.7|40793.7|40753.7|40786.1|40746.1|2
1643375730000|2022-01-28 13:15:30|40796.1|40756.1|40798.7|40758.7|40798.7|40758.7|40796.1|40756.1|0
1643375740000|2022-01-28 13:15:40|||||||||1
1643375750000|2022-01-28 13:15:50|||||||||5
1643375760000|2022-01-28 13:16:00|40788.7|40748.7|40791.4|40751.4|40793.7|40753.7|40788.7|40748.7|8
1643375770000|2022-01-28 13:16:10|40798.7|40758.7|40798.7|40758.7|40798.7|40758.7|40798.7|40758.7|2
1643375780000|2022-01-28 13:16:20|40806.4|40766.4|40806.4|40766.4|40806.4|40766.4|40806.4|40766.4|4
1643375790000|2022-01-28 13:16:30|40801.4|40761.4|40801.4|40761.4|40801.4|40761.4|40801.4|40761.4|0
1643375800000|2022-01-28 13:16:40|40803.7|40763.7|40801.4|40761.4|40811.4|40771.4|40801.4|40761.4|16
1643375810000|2022-01-28 13:16:50|40803.7|40763.7|40803.7|40763.7|40803.7|40763.7|40803.7|40763.7|0
1643375820000|2022-01-28 13:17:00|40801.4|40761.4|40803.7|40763.7|40803.7|40763.7|40801.4|40761.4|0
1643375830000|2022-01-28 13:17:10|40801.4|40761.4|40801.4|40761.4|40803.7|40763.7|40801.4|40761.4|0
1643375840000|2022-01-28 13:17:20|40803.7|40763.7|40801.4|40761.4|40803.7|40763.7|40801.4|40761.4|0
1643375850000|2022-01-28 13:17:30|40798.7|40758.7|40811.4|40771.4|40811.4|40771.4|40798.7|40758.7|4
1643375860000|2022-01-28 13:17:40|40808.7|40768.7|40808.7|40768.7|40808.7|40768.7|40808.7|40768.7|0
1643375900000|2022-01-28 13:18:20|40813.7|40773.7|40811.4|40771.4|40813.7|40773.7|40811.4|40771.4|2
1643375920000|2022-01-28 13:18:40|40813.7|40773.7|40801.4|40761.4|40813.7|40773.7|40798.7|40758.7|4
1643375930000|2022-01-28 13:18:50|40798.7|40758.7|40801.4|40761.4|40801.4|40761.4|40798.7|40758.7|1
1643375940000|2022-01-28 13:19:00|40796.4|40756.4|40796.4|40756.4|40796.4|40756.4|40796.4|40756.4|2
1643375950000|2022-01-28 13:19:10|40801.4|40761.4|40801.4|40761.4|40801.4|40761.4|40801.4|40761.4|3
1643375960000|2022-01-28 13:19:20|40798.7|40758.7|40796.4|40756.4|40798.7|40758.7|40796.4|40756.4|0
1643375970000|2022-01-28 13:19:30|40798.7|40758.7|40801.4|40761.4|40801.4|40761.4|40798.7|40758.7|0
1643375980000|2022-01-28 13:19:40|40798.7|40758.7|40791.4|40751.4|40798.7|40758.7|40791.4|40751.4|1
1643375990000|2022-01-28 13:19:50|40789.1|40749.1|40781.4|40741.4|40793.7|40753.7|40781.4|40741.4|5
1643376000000|2022-01-28 13:20:00|40793.7|40753.7|40793.7|40753.7|40793.7|40753.7|40793.7|40753.7|3
1643376010000|2022-01-28 13:20:10|40801.4|40761.4|40801.4|40761.4|40801.4|40761.4|40801.4|40761.4|0
1643376030000|2022-01-28 13:20:30|40793.7|40753.7|40801.4|40761.4|40801.4|40761.4|40793.7|40753.7|1
1643376050000|2022-01-28 13:20:50|40791.4|40751.4|40789.1|40749.1|40794.1|40754.1|40789.1|40749.1|4
1643376060000|2022-01-28 13:21:00|40791.4|40751.4|40793.7|40753.7|40796.4|40756.4|40791.4|40751.4|8
1643376090000|2022-01-28 13:21:30|40791.4|40751.4|40793.7|40753.7|40796.4|40756.4|40791.4|40751.4|1
1643376100000|2022-01-28 13:21:40|40791.4|40751.4|40791.4|40751.4|40793.7|40753.7|40788.7|40748.7|0
1643376110000|2022-01-28 13:21:50|40793.7|40753.7|40796.4|40756.4|40796.4|40756.4|40793.7|40753.7|0
1643376120000|2022-01-28 13:22:00|40791.4|40751.4|40793.7|40753.7|40793.7|40753.7|40791.4|40751.4|3
1643376130000|2022-01-28 13:22:10|40791.4|40751.4|40791.4|40751.4|40791.4|40751.4|40791.4|40751.4|0
1643376150000|2022-01-28 13:22:30|40783.7|40743.7|40778.7|40738.7|40786.4|40746.4|40778.7|40738.7|0
1643376160000|2022-01-28 13:22:40|40781.4|40741.4|40783.7|40743.7|40783.7|40743.7|40781.4|40741.4|4
1643376200000|2022-01-28 13:23:20|40786.4|40746.4|40783.7|40743.7|40786.4|40746.4|40783.7|40743.7|0
1643376220000|2022-01-28 13:23:40|40786.4|40746.4|40791.4|40751.4|40791.4|40751.4|40783.7|40743.7|0
1643376250000|2022-01-28 13:24:10|40789.1|40749.1|40791.4|40751.4|40791.4|40751.4|40789.1|40749.1|0
1643376260000|2022-01-28 13:24:20|40794.1|40754.1|40801.4|40761.4|40801.4|40761.4|40791.4|40751.4|1
1643376270000|2022-01-28 13:24:30|40796.4|40756.4|40801.4|40761.4|40801.4|40761.4|40793.7|40753.7|1
1643376290000|2022-01-28 13:24:50|40803.7|40763.7|40803.7|40763.7|40803.7|40763.7|40803.7|40763.7|2
1643376300000|2022-01-28 13:25:00|40806.4|40766.4|40801.4|40761.4|40806.4|40766.4|40801.4|40761.4|1
1643376310000|2022-01-28 13:25:10|40808.7|40768.7|40801.4|40761.4|40808.7|40768.7|40801.4|40761.4|10
1643376330000|2022-01-28 13:25:30|40798.7|40758.7|40801.4|40761.4|40801.4|40761.4|40798.7|40758.7|0
1643376370000|2022-01-28 13:26:10|||||||||1
1643376380000|2022-01-28 13:26:20|40798.7|40758.7|40798.7|40758.7|40798.7|40758.7|40798.7|40758.7|3
1643376400000|2022-01-28 13:26:40|40796.4|40756.4|40793.7|40753.7|40796.4|40756.4|40793.7|40753.7|3
1643376410000|2022-01-28 13:26:50|40796.4|40756.4|40796.4|40756.4|40796.4|40756.4|40796.4|40756.4|0
1643376420000|2022-01-28 13:27:00|40793.7|40753.7|40793.7|40753.7|40793.7|40753.7|40793.7|40753.7|0
1643376440000|2022-01-28 13:27:20|40796.4|40756.4|40801.4|40761.4|40801.4|40761.4|40793.7|40753.7|1
1643376450000|2022-01-28 13:27:30|||||||||12
1643376460000|2022-01-28 13:27:40|||||||||1
1643376480000|2022-01-28 13:28:00|40798.7|40758.7|40798.7|40758.7|40798.7|40758.7|40798.7|40758.7|0
1643376490000|2022-01-28 13:28:10|40791.4|40751.4|40781.4|40741.4|40791.4|40751.4|40781.4|40741.4|10
1643376500000|2022-01-28 13:28:20|40783.7|40743.7|40781.4|40741.4|40783.7|40743.7|40781.4|40741.4|2
1643376520000|2022-01-28 13:28:40|40783.7|40743.7|40781.4|40741.4|40783.7|40743.7|40781.4|40741.4|2
1643376530000|2022-01-28 13:28:50|40793.7|40753.7|40793.7|40753.7|40793.7|40753.7|40793.7|40753.7|10
1643376540000|2022-01-28 13:29:00|40791.4|40751.4|40793.7|40753.7|40793.7|40753.7|40791.4|40751.4|0
1643376550000|2022-01-28 13:29:10|40796|40756|40793.7|40753.7|40798.7|40758.7|40793.7|40753.7|2
1643376560000|2022-01-28 13:29:20|40791.4|40751.4|40793.7|40753.7|40793.7|40753.7|40791.4|40751.4|0
1643376580000|2022-01-28 13:29:40|||||||||3
1643376590000|2022-01-28 13:29:50|40796|40756|40798.7|40758.7|40798.7|40758.7|40796|40756|1
1643376600000|2022-01-28 13:30:00|40793.7|40753.7|40801.4|40761.4|40801.4|40761.4|40793.7|40753.7|6
1643376610000|2022-01-28 13:30:10|40804.1|40764.1|40801.4|40761.4|40804.1|40764.1|40801.4|40761.4|12
1643376620000|2022-01-28 13:30:20|||||||||7
1643376630000|2022-01-28 13:30:30|40798.7|40758.7|40803.7|40763.7|40803.7|40763.7|40798.7|40758.7|1
1643376650000|2022-01-28 13:30:50|||||||||1
1643376660000|2022-01-28 13:31:00|40798.7|40758.7|40798.7|40758.7|40798.7|40758.7|40798.7|40758.7|0
1643376670000|2022-01-28 13:31:10|40801.4|40761.4|40798.7|40758.7|40801.4|40761.4|40798.7|40758.7|1
1643376680000|2022-01-28 13:31:20|40801.4|40761.4|40803.7|40763.7|40803.7|40763.7|40798.7|40758.7|3
1643376700000|2022-01-28 13:31:40|40808.7|40768.7|40811.4|40771.4|40811.4|40771.4|40808.7|40768.7|0
1643376710000|2022-01-28 13:31:50|40813.7|40773.7|40813.7|40773.7|40813.7|40773.7|40813.7|40773.7|1
1643376730000|2022-01-28 13:32:10|40816.4|40776.4|40813.7|40773.7|40816.4|40776.4|40813.7|40773.7|0
1643376770000|2022-01-28 13:32:50|||||||||1
1643376780000|2022-01-28 13:33:00|40811.4|40771.4|40811.4|40771.4|40813.7|40773.7|40808.7|40768.7|0
1643376790000|2022-01-28 13:33:10|40813.7|40773.7|40813.7|40773.7|40813.7|40773.7|40811.4|40771.4|0
1643376800000|2022-01-28 13:33:20|40811.4|40771.4|40813.7|40773.7|40813.7|40773.7|40811.4|40771.4|0
1643376820000|2022-01-28 13:33:40|40816|40776|40818.7|40778.7|40818.7|40778.7|40816|40776|0
1643376830000|2022-01-28 13:33:50|40813.7|40773.7|40813.7|40773.7|40813.7|40773.7|40813.7|40773.7|0
1643376850000|2022-01-28 13:34:10|40816|40776|40821.4|40781.4|40821.4|40781.4|40816|40776|0
1643376860000|2022-01-28 13:34:20|40818.7|40778.7|40821.4|40781.4|40821.4|40781.4|40818.7|40778.7|1
1643376870000|2022-01-28 13:34:30|40818.7|40778.7|40821.4|40781.4|40821.4|40781.4|40818.7|40778.7|0
1643376880000|2022-01-28 13:34:40|40824.1|40784.1|40821.4|40781.4|40824.1|40784.1|40821.4|40781.4|8
1643376900000|2022-01-28 13:35:00|40824.1|40784.1|40821.4|40781.4|40824.1|40784.1|40821.4|40781.4|24
1643376910000|2022-01-28 13:35:10|40824.1|40784.1|40821.4|40781.4|40824.1|40784.1|40821.4|40781.4|4
1643376930000|2022-01-28 13:35:30|||||||||7
1643376940000|2022-01-28 13:35:40|40818.7|40778.7|40808.7|40768.7|40821.4|40781.4|40808.7|40768.7|19
1643376950000|2022-01-28 13:35:50|40811.4|40771.4|40818.7|40778.7|40818.7|40778.7|40808.7|40768.7|4
1643376960000|2022-01-28 13:36:00|40821.4|40781.4|40821.4|40781.4|40821.4|40781.4|40818.7|40778.7|14
1643376970000|2022-01-28 13:36:10|40824|40784|40824|40784|40824|40784|40824|40784|16
1643376980000|2022-01-28 13:36:20|||||||||10
1643377000000|2022-01-28 13:36:40|40821.4|40781.4|40821.4|40781.4|40821.4|40781.4|40821.4|40781.4|1
1643377010000|2022-01-28 13:36:50|||||||||5
1643377020000|2022-01-28 13:37:00|||||||||7
1643377030000|2022-01-28 13:37:10|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|6
1643377040000|2022-01-28 13:37:20|40821.4|40781.4|40816.4|40776.4|40821.4|40781.4|40813.7|40773.7|25
1643377050000|2022-01-28 13:37:30|40813.7|40773.7|40813.7|40773.7|40813.7|40773.7|40813.7|40773.7|0
1643377070000|2022-01-28 13:37:50|40811.4|40771.4|40821.4|40781.4|40828.7|40788.7|40811.4|40771.4|25
1643377080000|2022-01-28 13:38:00|40824|40784|40821.4|40781.4|40826.4|40786.4|40821.4|40781.4|0
1643377090000|2022-01-28 13:38:10|40831.4|40791.4|40831.4|40791.4|40841.4|40801.4|40826.4|40786.4|17
1643377100000|2022-01-28 13:38:20|40833.7|40793.7|40836.4|40796.4|40836.4|40796.4|40833.7|40793.7|1
1643377110000|2022-01-28 13:38:30|40833.7|40793.7|40831.4|40791.4|40833.7|40793.7|40831.4|40791.4|2
1643377120000|2022-01-28 13:38:40|40836.4|40796.4|40833.7|40793.7|40836.4|40796.4|40833.7|40793.7|1
1643377130000|2022-01-28 13:38:50|40823.7|40783.7|40841.4|40801.4|40841.4|40801.4|40823.7|40783.7|14
1643377140000|2022-01-28 13:39:00|40838.7|40798.7|40831.4|40791.4|40841.4|40801.4|40821.4|40781.4|42
1643377150000|2022-01-28 13:39:10|40839|40799|40836.4|40796.4|40841.4|40801.4|40836.4|40796.4|1
1643377160000|2022-01-28 13:39:20|40838.7|40798.7|40836.4|40796.4|40838.7|40798.7|40836.4|40796.4|1
1643377170000|2022-01-28 13:39:30|40838.7|40798.7|40839|40799|40839|40799|40838.7|40798.7|1
1643377180000|2022-01-28 13:39:40|40836.4|40796.4|40836.4|40796.4|40836.4|40796.4|40836.4|40796.4|0
1643377190000|2022-01-28 13:39:50|40834|40794|40833.7|40793.7|40834|40794|40823.7|40783.7|50
1643377200000|2022-01-28 13:40:00|||||||||81
1643377220000|2022-01-28 13:40:20|40836|40796|40836.4|40796.4|40836.4|40796.4|40833.7|40793.7|54
1643377230000|2022-01-28 13:40:30|40833.7|40793.7|40833.7|40793.7|40833.7|40793.7|40833.7|40793.7|0
1643377250000|2022-01-28 13:40:50|40828.7|40788.7|40823.7|40783.7|40828.7|40788.7|40823.7|40783.7|2
1643377260000|2022-01-28 13:41:00|40821|40781|40823.7|40783.7|40823.7|40783.7|40821|40781|1
1643377270000|2022-01-28 13:41:10|40826|40786|40821.4|40781.4|40826|40786|40821.4|40781.4|1
1643377280000|2022-01-28 13:41:20|40823.7|40783.7|40823.7|40783.7|40831|40791|40823.7|40783.7|4
1643377290000|2022-01-28 13:41:30|40828.7|40788.7|40831|40791|40833.7|40793.7|40826|40786|1
1643377300000|2022-01-28 13:41:40|40833.7|40793.7|40836|40796|40836|40796|40831|40791|0
1643377310000|2022-01-28 13:41:50|40833.7|40793.7|40836|40796|40836|40796|40833.7|40793.7|1
1643377320000|2022-01-28 13:42:00|40833.7|40793.7|40828.3|40788.3|40833.7|40793.7|40826|40786|7
1643377330000|2022-01-28 13:42:10|40830.7|40790.7|40833.7|40793.7|40836|40796|40830.7|40790.7|50
1643377340000|2022-01-28 13:42:20|40836|40796|40838.7|40798.7|40838.7|40798.7|40833.7|40793.7|51
1643377350000|2022-01-28 13:42:30|40836|40796|40833.7|40793.7|40836|40796|40833.7|40793.7|1
1643377360000|2022-01-28 13:42:40|40836|40796|40813.7|40773.7|40836|40796|40813.7|40773.7|18
1643377370000|2022-01-28 13:42:50|40816|40776|40816|40776|40823.7|40783.7|40816|40776|0
1643377380000|2022-01-28 13:43:00|40818.3|40778.3|40826|40786|40826|40786|40816|40776|3
1643377390000|2022-01-28 13:43:10|40823.7|40783.7|40818.3|40778.3|40823.7|40783.7|40816|40776|2
1643377400000|2022-01-28 13:43:20|40816|40776|40803.7|40763.7|40816|40776|40801|40761|1
1643377410000|2022-01-28 13:43:30|40801|40761|40808.7|40768.7|40808.7|40768.7|40801|40761|0
1643377420000|2022-01-28 13:43:40|40806|40766|40798.3|40758.3|40806|40766|40798.3|40758.3|1
1643377430000|2022-01-28 13:43:50|40791|40751|40796|40756|40796|40756|40791|40751|2
1643377440000|2022-01-28 13:44:00|40793.7|40753.7|40788.3|40748.3|40793.7|40753.7|40788.3|40748.3|0
1643377450000|2022-01-28 13:44:10|40776|40736|40778.3|40738.3|40778.3|40738.3|40776|40736|15
1643377460000|2022-01-28 13:44:20|40793.3|40753.3|40798.3|40758.3|40798.3|40758.3|40793.3|40753.3|10
1643380200000|2022-01-28 14:30:00|40850.9|40810.9|41032.9|40992.9|41032.9|40992.9|40832.9|40792.9|537
1643380210000|2022-01-28 14:30:10|41030.2|40990.2|41102.9|41062.9|41107.9|41067.9|41030.2|40990.2|112
1643380220000|2022-01-28 14:30:20|41100.5|41060.5|41135.2|41095.2|41137.5|41097.5|41092.5|41052.5|119
1643380230000|2022-01-28 14:30:30|41129.8|41089.8|41112.2|41072.2|41165.2|41125.2|41105.2|41065.2|53
1643380240000|2022-01-28 14:30:40|41114.8|41074.8|41057.5|41017.5|41114.8|41074.8|41057.5|41017.5|28
1643380250000|2022-01-28 14:30:50|41055.2|41015.2|41040.2|41000.2|41085.2|41045.2|41040.2|41000.2|15
1643380260000|2022-01-28 14:31:00|41037.5|40997.5|41082.9|41042.9|41082.9|41042.9|41027.5|40987.5|33
1643380270000|2022-01-28 14:31:10|41080.2|41040.2|41062.9|41022.9|41102.9|41062.9|41057.5|41017.5|15
1643380280000|2022-01-28 14:31:20|41052.9|41012.9|41072.9|41032.9|41072.9|41032.9|41035.2|40995.2|15
1643380290000|2022-01-28 14:31:30|41070.2|41030.2|41102.9|41062.9|41105.2|41065.2|41070.2|41030.2|16
1643380300000|2022-01-28 14:31:40|41092.9|41052.9|41127.5|41087.5|41134.8|41094.8|41062.5|41022.5|41
1643380310000|2022-01-28 14:31:50|41152.2|41112.2|41152.5|41112.5|41160.2|41120.2|41144.5|41104.5|42
1643380320000|2022-01-28 14:32:00|41155.2|41115.2|41192.2|41152.2|41207.5|41167.5|41155.2|41115.2|44
1643380330000|2022-01-28 14:32:10|41189.8|41149.8|41124.8|41084.8|41189.8|41149.8|41124.8|41084.8|39
1643380340000|2022-01-28 14:32:20|41127.5|41087.5|41099.8|41059.8|41139.8|41099.8|41095.2|41055.2|19
1643380350000|2022-01-28 14:32:30|41102.5|41062.5|41027.5|40987.5|41102.5|41062.5|41027.5|40987.5|40
1643380360000|2022-01-28 14:32:40|41024.8|40984.8|41030.2|40990.2|41032.9|40992.9|40990.2|40950.2|51
1643380370000|2022-01-28 14:32:50|41025.2|40985.2|41025.2|40985.2|41035.2|40995.2|41015.2|40975.2|31
1643380380000|2022-01-28 14:33:00|41027.5|40987.5|41027.5|40987.5|41035.2|40995.2|41010.2|40970.2|25
1643380390000|2022-01-28 14:33:10|41037.5|40997.5|41047.5|41007.5|41047.5|41007.5|41019.8|40979.8|29
1643380400000|2022-01-28 14:33:20|41049.8|41009.8|41027.5|40987.5|41059.8|41019.8|41024.8|40984.8|35
1643380410000|2022-01-28 14:33:30|41022.1|40982.1|40994.8|40954.8|41029.8|40989.8|40977.5|40937.5|16
1643380420000|2022-01-28 14:33:40|40997.5|40957.5|41012.1|40972.1|41012.1|40972.1|40989.8|40949.8|3
1643380430000|2022-01-28 14:33:50|41022.1|40982.1|41034.8|40994.8|41059.8|41019.8|41022.1|40982.1|17
1643380440000|2022-01-28 14:34:00|41037.5|40997.5|41034.8|40994.8|41047.5|41007.5|41019.8|40979.8|24
1643380450000|2022-01-28 14:34:10|41037.1|40997.1|41002.1|40962.1|41042.1|41002.1|40999.8|40959.8|16
1643380460000|2022-01-28 14:34:20|41012.1|40972.1|41032.1|40992.1|41032.1|40992.1|41012.1|40972.1|6
1643380470000|2022-01-28 14:34:30|41029.8|40989.8|41042.1|41002.1|41047.1|41007.1|41027.1|40987.1|19
1643380480000|2022-01-28 14:34:40|41044.5|41004.5|41022.1|40982.1|41047.5|41007.5|41007.1|40967.1|28
1643380490000|2022-01-28 14:34:50|41014.8|40974.8|41012.1|40972.1|41039.8|40999.8|41007.1|40967.1|19
1643380500000|2022-01-28 14:35:00|41017.1|40977.1|40994.8|40954.8|41019.8|40979.8|40979.8|40939.8|19
1643380510000|2022-01-28 14:35:10|40992.1|40952.1|41012.1|40972.1|41024.8|40984.8|40991.8|40951.8|38
1643380520000|2022-01-28 14:35:20|41014.8|40974.8|40992.1|40952.1|41014.8|40974.8|40982.1|40942.1|22
1643380530000|2022-01-28 14:35:30|40987.5|40947.5|40972.1|40932.1|40987.5|40947.5|40969.8|40929.8|17
1643380540000|2022-01-28 14:35:40|40962.1|40922.1|40992.1|40952.1|41004.8|40964.8|40962.1|40922.1|53
1643380550000|2022-01-28 14:35:50|41004.8|40964.8|40984.8|40944.8|41009.8|40969.8|40984.8|40944.8|11
1643380560000|2022-01-28 14:36:00|40987.1|40947.1|40982.1|40942.1|40997.5|40957.5|40977.1|40937.1|37
1643380570000|2022-01-28 14:36:10|40977.1|40937.1|40997.5|40957.5|40997.5|40957.5|40972.1|40932.1|7
1643380580000|2022-01-28 14:36:20|40994.8|40954.8|41017.1|40977.1|41044.8|41004.8|40992.1|40952.1|27
1643380590000|2022-01-28 14:36:30|41022.1|40982.1|41054.5|41014.5|41054.5|41014.5|40982.1|40942.1|165
1643380600000|2022-01-28 14:36:40|41049.5|41009.5|41019.5|40979.5|41054.5|41014.5|41019.5|40979.5|61
1643380610000|2022-01-28 14:36:50|41024.5|40984.5|41036.8|40996.8|41036.8|40996.8|41024.5|40984.5|11
1643380620000|2022-01-28 14:37:00|41031.8|40991.8|41032.1|40992.1|41044.5|41004.5|41029.5|40989.5|24
1643380630000|2022-01-28 14:37:10|41036.8|40996.8|41032.1|40992.1|41039.5|40999.5|41029.5|40989.5|9
1643380640000|2022-01-28 14:37:20|41034.5|40994.5|40997.5|40957.5|41036.8|40996.8|40992.1|40952.1|88
1643380650000|2022-01-28 14:37:30|41002.9|40962.9|40977.5|40937.5|41007.5|40967.5|40972.5|40932.5|43
1643380660000|2022-01-28 14:37:40|40985.2|40945.2|41022.1|40982.1|41022.1|40982.1|40985.2|40945.2|8
1643380670000|2022-01-28 14:37:50|41014.8|40974.8|40999.8|40959.8|41014.8|40974.8|40989.8|40949.8|19
1643380680000|2022-01-28 14:38:00|40992.1|40952.1|40992.1|40952.1|40997.1|40957.1|40979.8|40939.8|7
1643380690000|2022-01-28 14:38:10|40989.8|40949.8|40937.5|40897.5|40992.1|40952.1|40937.5|40897.5|14
1643380700000|2022-01-28 14:38:20|40944.8|40904.8|40947.5|40907.5|40947.5|40907.5|40917.5|40877.5|13
1643380710000|2022-01-28 14:38:30|40949.8|40909.8|40962.5|40922.5|40977.5|40937.5|40949.8|40909.8|10
1643380720000|2022-01-28 14:38:40|40967.5|40927.5|40964.8|40924.8|40989.8|40949.8|40964.8|40924.8|15
1643380730000|2022-01-28 14:38:50|40962.5|40922.5|40940.2|40900.2|40962.5|40922.5|40937.5|40897.5|7
1643380740000|2022-01-28 14:39:00|40942.5|40902.5|40987.5|40947.5|40992.9|40952.9|40937.5|40897.5|16
1643380750000|2022-01-28 14:39:10|40990.2|40950.2|40980.2|40940.2|41002.9|40962.9|40980.2|40940.2|23
1643380760000|2022-01-28 14:39:20|40982.9|40942.9|41012.5|40972.5|41012.5|40972.5|40962.9|40922.9|27
1643380770000|2022-01-28 14:39:30|41015.2|40975.2|41004.8|40964.8|41015.2|40975.2|40994.8|40954.8|13
1643380780000|2022-01-28 14:39:40|40999.8|40959.8|41022.1|40982.1|41034.8|40994.8|40999.8|40959.8|36
1643380790000|2022-01-28 14:39:50|41019.8|40979.8|41002.1|40962.1|41019.8|40979.8|41002.1|40962.1|13
1643380800000|2022-01-28 14:40:00|41009.1|40969.1|41002.1|40962.1|41014.8|40974.8|40987.1|40947.1|37
1643380810000|2022-01-28 14:40:10|41007.1|40967.1|41002.1|40962.1|41007.1|40967.1|40994.5|40954.5|5
1643380820000|2022-01-28 14:40:20|40997.5|40957.5|40992.1|40952.1|41012.1|40972.1|40987.1|40947.1|22
1643380830000|2022-01-28 14:40:30|40997.1|40957.1|40962.1|40922.1|41012.1|40972.1|40962.1|40922.1|22
1643380840000|2022-01-28 14:40:40|40972.1|40932.1|40962.1|40922.1|40972.1|40932.1|40957.1|40917.1|16
1643380850000|2022-01-28 14:40:50|40959.8|40919.8|40959.8|40919.8|40962.1|40922.1|40957.1|40917.1|9
1643380860000|2022-01-28 14:41:00|40962.1|40922.1|40967.1|40927.1|40969.8|40929.8|40959.8|40919.8|46
1643380870000|2022-01-28 14:41:10|40962.1|40922.1|40964.8|40924.8|40967.1|40927.1|40959.8|40919.8|7
1643380880000|2022-01-28 14:41:20|40962.1|40922.1|40992.1|40952.1|40992.1|40952.1|40959.8|40919.8|15
1643380890000|2022-01-28 14:41:30|40989.8|40949.8|40972.1|40932.1|40989.8|40949.8|40967.1|40927.1|11
1643380900000|2022-01-28 14:41:40|40977.1|40937.1|41062.1|41022.1|41062.1|41022.1|40977.1|40937.1|43
1643380910000|2022-01-28 14:41:50|41064.8|41024.8|41052.1|41012.1|41077.1|41037.1|41044.4|41004.4|52
1643380920000|2022-01-28 14:42:00|41062.1|41022.1|41074.8|41034.8|41076.8|41036.8|41052.1|41012.1|19
1643380930000|2022-01-28 14:42:10|41069.4|41029.4|41052.1|41012.1|41074.4|41034.4|41047.1|41007.1|28
1643380940000|2022-01-28 14:42:20|41049.8|41009.8|41054.4|41014.4|41069.4|41029.4|41047.1|41007.1|16
1643380950000|2022-01-28 14:42:30|41049.4|41009.4|41052.1|41012.1|41054.4|41014.4|41049.4|41009.4|3
1643380960000|2022-01-28 14:42:40|41049.4|41009.4|41046.8|41006.8|41052.1|41012.1|41039.4|40999.4|10
1643380970000|2022-01-28 14:42:50|41051.8|41011.8|41061.8|41021.8|41061.8|41021.8|41044.4|41004.4|10
1643380980000|2022-01-28 14:43:00|41044.1|41004.1|41079.8|41039.8|41086.8|41046.8|41044.1|41004.1|71
1643380990000|2022-01-28 14:43:10|41074.8|41034.8|41092.1|41052.1|41112.1|41072.1|41074.8|41034.8|19
1643381000000|2022-01-28 14:43:20|41094.4|41054.4|41116.8|41076.8|41134.4|41094.4|41094.4|41054.4|73
1643381010000|2022-01-28 14:43:30|41119.4|41079.4|41116.8|41076.8|41122.1|41082.1|41114.4|41074.4|5
1643381020000|2022-01-28 14:43:40|41119.1|41079.1|41121.8|41081.8|41121.8|41081.8|41109.4|41069.4|8
1643381030000|2022-01-28 14:43:50|41136.8|41096.8|41157.1|41117.1|41157.1|41117.1|41134.4|41094.4|24
1643381040000|2022-01-28 14:44:00|41152.1|41112.1|41166.8|41126.8|41166.8|41126.8|41144.4|41104.4|20
1643381050000|2022-01-28 14:44:10|41169.1|41129.1|41176.8|41136.8|41194.4|41154.4|41166.8|41126.8|26
1643381060000|2022-01-28 14:44:20|41172.1|41132.1|41166.8|41126.8|41186.8|41146.8|41166.8|41126.8|20
1643381070000|2022-01-28 14:44:30|41161.8|41121.8|41156.8|41116.8|41166.8|41126.8|41151.8|41111.8|13
1643381080000|2022-01-28 14:44:40|41161.8|41121.8|41129.4|41089.4|41161.8|41121.8|41126.8|41086.8|17
1643381090000|2022-01-28 14:44:50|41126.8|41086.8|41141.8|41101.8|41154.4|41114.4|41126.8|41086.8|8
1643381100000|2022-01-28 14:45:00|41134.4|41094.4|41137.1|41097.1|41137.1|41097.1|41111.8|41071.8|46
1643381110000|2022-01-28 14:45:10|41132.1|41092.1|41122.5|41082.5|41139.8|41099.8|41122.5|41082.5|12
1643381120000|2022-01-28 14:45:20|41124.4|41084.4|41132.1|41092.1|41149.8|41109.8|41124.4|41084.4|23
1643381130000|2022-01-28 14:45:30|41119.8|41079.8|41112.1|41072.1|41124.8|41084.8|41109.8|41069.8|5
1643381140000|2022-01-28 14:45:40|41109.8|41069.8|41122.1|41082.1|41122.1|41082.1|41102.1|41062.1|15
1643381150000|2022-01-28 14:45:50|41117.1|41077.1|41102.1|41062.1|41117.1|41077.1|41089.8|41049.8|13
1643381160000|2022-01-28 14:46:00|41097.1|41057.1|41069.8|41029.8|41112.1|41072.1|41069.8|41029.8|20
1643381170000|2022-01-28 14:46:10|41067.1|41027.1|41055.2|41015.2|41069.8|41029.8|41045.2|41005.2|48
1643381180000|2022-01-28 14:46:20|41057.5|41017.5|41087.8|41047.8|41087.8|41047.8|41052.8|41012.8|17
1643381190000|2022-01-28 14:46:30|41090.5|41050.5|41075.5|41035.5|41090.5|41050.5|41062.8|41022.8|25
1643381200000|2022-01-28 14:46:40|41072.8|41032.8|41062.8|41022.8|41082.8|41042.8|41062.8|41022.8|14
1643381210000|2022-01-28 14:46:50|41070.5|41030.5|41052.8|41012.8|41070.5|41030.5|41052.8|41012.8|17
1643381220000|2022-01-28 14:47:00|41047.8|41007.8|41052.8|41012.8|41057.8|41017.8|41047.8|41007.8|20
1643381230000|2022-01-28 14:47:10|41055.2|41015.2|41085.2|41045.2|41092.5|41052.5|41055.2|41015.2|22
1643381240000|2022-01-28 14:47:20|41077.5|41037.5|41075.2|41035.2|41077.5|41037.5|41049.8|41009.8|20
1643381250000|2022-01-28 14:47:30|41072.5|41032.5|41095.2|41055.2|41095.2|41055.2|41072.5|41032.5|20
1643381260000|2022-01-28 14:47:40|41092.5|41052.5|41087.5|41047.5|41095.2|41055.2|41082.5|41042.5|9
1643381270000|2022-01-28 14:47:50|41095.2|41055.2|41095.2|41055.2|41102.5|41062.5|41092.5|41052.5|9
1643381280000|2022-01-28 14:48:00|41097.5|41057.5|41077.5|41037.5|41097.5|41057.5|41067.5|41027.5|39
1643381290000|2022-01-28 14:48:10|41075.2|41035.2|41027.5|40987.5|41075.2|41035.2|41025.1|40985.1|23
1643381300000|2022-01-28 14:48:20|41030.1|40990.1|41015.1|40975.1|41030.1|40990.1|41005.1|40965.1|10
1643381310000|2022-01-28 14:48:30|41017.5|40977.5|41035.1|40995.1|41047.5|41007.5|41017.5|40977.5|22
1643381320000|2022-01-28 14:48:40|41025.1|40985.1|41035.1|40995.1|41035.1|40995.1|41017.5|40977.5|13
1643381330000|2022-01-28 14:48:50|41030.1|40990.1|41050.5|41010.5|41052.8|41012.8|41025.1|40985.1|25
1643381340000|2022-01-28 14:49:00|41045.1|41005.1|41037.5|40997.5|41050.5|41010.5|41025.1|40985.1|37
1643381350000|2022-01-28 14:49:10|41045.1|41005.1|41055.1|41015.1|41060.1|41020.1|41037.5|40997.5|18
1643381360000|2022-01-28 14:49:20|41047.5|41007.5|41057.5|41017.5|41057.5|41017.5|41040.1|41000.1|8
1643381370000|2022-01-28 14:49:30|41055.1|41015.1|41057.5|41017.5|41057.5|41017.5|41045.1|41005.1|7
1643381380000|2022-01-28 14:49:40|41055.1|41015.1|41037.5|40997.5|41055.1|41015.1|41035.1|40995.1|9
1643381390000|2022-01-28 14:49:50|41035.1|40995.1|41037.5|40997.5|41042.5|41002.5|41032.5|40992.5|4
1643381400000|2022-01-28 14:50:00|41042.5|41002.5|41012.5|40972.5|41047.5|41007.5|41012.5|40972.5|25
1643381410000|2022-01-28 14:50:10|41015.1|40975.1|41027.5|40987.5|41027.5|40987.5|41005.1|40965.1|10
1643381420000|2022-01-28 14:50:20|41025.1|40985.1|41017.5|40977.5|41027.5|40987.5|41017.5|40977.5|8
1643381430000|2022-01-28 14:50:30|41019.8|40979.8|41012.8|40972.8|41022.5|40982.5|41012.5|40972.5|34
1643381440000|2022-01-28 14:50:40|41015.1|40975.1|41027.5|40987.5|41030.1|40990.1|41015.1|40975.1|8
1643381450000|2022-01-28 14:50:50|41029.8|40989.8|41027.5|40987.5|41032.5|40992.5|41022.5|40982.5|49
1643381460000|2022-01-28 14:51:00|41032.5|40992.5|41047.5|41007.5|41047.5|41007.5|41032.5|40992.5|8
1643381470000|2022-01-28 14:51:10|41042.5|41002.5|41037.5|40997.5|41052.5|41012.5|41035.1|40995.1|14
1643381480000|2022-01-28 14:51:20|41032.5|40992.5|41042.5|41002.5|41042.5|41002.5|41032.5|40992.5|9
1643381490000|2022-01-28 14:51:30|41045.1|41005.1|41042.5|41002.5|41045.1|41005.1|41032.5|40992.5|34
1643381500000|2022-01-28 14:51:40|41052.5|41012.5|41042.5|41002.5|41055.1|41015.1|41037.5|40997.5|17
1643381510000|2022-01-28 14:51:50|41045.1|41005.1|41037.5|40997.5|41045.1|41005.1|41037.5|40997.5|5
1643381520000|2022-01-28 14:52:00|41035.1|40995.1|41042.5|41002.5|41042.5|41002.5|41035.1|40995.1|4
1643381530000|2022-01-28 14:52:10|41037.5|40997.5|41042.5|41002.5|41042.5|41002.5|41037.5|40997.5|4
1643381540000|2022-01-28 14:52:20|41037.5|40997.5|41042.5|41002.5|41042.5|41002.5|41022.5|40982.5|21
1643381550000|2022-01-28 14:52:30|41037.5|40997.5|41040.1|41000.1|41045.1|41005.1|41037.5|40997.5|3
1643381560000|2022-01-28 14:52:40|41042.5|41002.5|41042.5|41002.5|41045.1|41005.1|41040.1|41000.1|2
1643381570000|2022-01-28 14:52:50|41045.1|41005.1|41049.8|41009.8|41052.5|41012.5|41042.5|41002.5|10
1643381580000|2022-01-28 14:53:00|41052.5|41012.5|41037.5|40997.5|41052.5|41012.5|41037.5|40997.5|50
1643381590000|2022-01-28 14:53:10|41035.1|40995.1|40995.1|40955.1|41037.5|40997.5|40995.1|40955.1|21
1643381600000|2022-01-28 14:53:20|40997.5|40957.5|40992.5|40952.5|40997.5|40957.5|40982.5|40942.5|6
1643381610000|2022-01-28 14:53:30|40995.1|40955.1|40995.1|40955.1|40995.1|40955.1|40987.5|40947.5|5
1643381620000|2022-01-28 14:53:40|40997.5|40957.5|41012.5|40972.5|41012.5|40972.5|40997.5|40957.5|8
1643381630000|2022-01-28 14:53:50|41007.8|40967.8|41022.5|40982.5|41027.5|40987.5|41005.1|40965.1|8
1643381640000|2022-01-28 14:54:00|41025.1|40985.1|41024.8|40984.8|41027.5|40987.5|41022.5|40982.5|6
1643381650000|2022-01-28 14:54:10|41030.1|40990.1|40997.8|40957.8|41032.5|40992.5|40997.8|40957.8|73
1643381660000|2022-01-28 14:54:20|40985.1|40945.1|40977.8|40937.8|40985.1|40945.1|40972.5|40932.5|6
1643381670000|2022-01-28 14:54:30|40985.1|40945.1|40987.8|40947.8|40990.5|40950.5|40985.1|40945.1|1
1643381680000|2022-01-28 14:54:40|40982.8|40942.8|41005.1|40965.1|41012.8|40972.8|40980.5|40940.5|9
1643381690000|2022-01-28 14:54:50|41007.8|40967.8|41005.1|40965.1|41017.5|40977.5|41002.5|40962.5|23
1643381700000|2022-01-28 14:55:00|41007.5|40967.5|41007.5|40967.5|41025.1|40985.1|41004.8|40964.8|36
1643381710000|2022-01-28 14:55:10|41002.5|40962.5|40992.5|40952.5|41007.5|40967.5|40985.1|40945.1|16
1643381720000|2022-01-28 14:55:20|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|40967.5|40927.5|13
1643381730000|2022-01-28 14:55:30|40980.1|40940.1|40977.5|40937.5|40982.5|40942.5|40972.5|40932.5|8
1643381740000|2022-01-28 14:55:40|40972.5|40932.5|40975.1|40935.1|40977.5|40937.5|40972.5|40932.5|1
1643381750000|2022-01-28 14:55:50|40977.5|40937.5|40982.5|40942.5|40982.5|40942.5|40977.5|40937.5|7
1643381760000|2022-01-28 14:56:00|40977.5|40937.5|40904.8|40864.8|40977.5|40937.5|40899.8|40859.8|94
1643381770000|2022-01-28 14:56:10|40912.5|40872.5|40935.1|40895.1|40937.5|40897.5|40909.8|40869.8|28
1643381780000|2022-01-28 14:56:20|40937.5|40897.5|40935.1|40895.1|40937.5|40897.5|40907.5|40867.5|16
1643381790000|2022-01-28 14:56:30|40937.5|40897.5|40947.4|40907.4|40947.4|40907.4|40932.5|40892.5|3
1643381800000|2022-01-28 14:56:40|40962.4|40922.4|40992.4|40952.4|40994.8|40954.8|40957.4|40917.4|23
1643381810000|2022-01-28 14:56:50|40989.8|40949.8|40987.4|40947.4|40997.4|40957.4|40985.1|40945.1|3
1643381820000|2022-01-28 14:57:00|40985.1|40945.1|40975.1|40935.1|40987.4|40947.4|40975.1|40935.1|8
1643381840000|2022-01-28 14:57:20|40967.4|40927.4|40977.4|40937.4|40982.4|40942.4|40967.4|40927.4|8
1643381850000|2022-01-28 14:57:30|40975.1|40935.1|40975.1|40935.1|40977.4|40937.4|40975.1|40935.1|1
1643381860000|2022-01-28 14:57:40|40972.4|40932.4|40992.4|40952.4|40992.4|40952.4|40972.4|40932.4|1
1643381870000|2022-01-28 14:57:50|40987.4|40947.4|40997.4|40957.4|41002.4|40962.4|40987.4|40947.4|8
1643381880000|2022-01-28 14:58:00|40999.8|40959.8|40997.4|40957.4|41005.1|40965.1|40995.1|40955.1|16
1643381890000|2022-01-28 14:58:10|40992.4|40952.4|41017.4|40977.4|41017.4|40977.4|40982.4|40942.4|8
1643381900000|2022-01-28 14:58:20|41049.8|41009.8|41049.8|41009.8|41049.8|41009.8|41039.8|40999.8|19
1643381910000|2022-01-28 14:58:30|41042.1|41002.1|41037.1|40997.1|41044.8|41004.8|41037.1|40997.1|3
1643381920000|2022-01-28 14:58:40|41039.8|40999.8|41037.1|40997.1|41047.1|41007.1|41032.1|40992.1|18
1643381930000|2022-01-28 14:58:50|41034.8|40994.8|41049.8|41009.8|41049.8|41009.8|41034.8|40994.8|3
1643381940000|2022-01-28 14:59:00|41039.8|40999.8|41047.1|41007.1|41049.8|41009.8|41039.8|40999.8|14
1643381950000|2022-01-28 14:59:10|41049.8|41009.8|41079.4|41039.4|41079.4|41039.4|41047.1|41007.1|22
1643381960000|2022-01-28 14:59:20|41076.7|41036.7|41084.4|41044.4|41086.7|41046.7|41076.7|41036.7|139
1643381970000|2022-01-28 14:59:30|41082.1|41042.1|41076.7|41036.7|41082.1|41042.1|41076.7|41036.7|4
1643381980000|2022-01-28 14:59:40|41079.4|41039.4|41071.7|41031.7|41084.4|41044.4|41064.4|41024.4|15
1643381990000|2022-01-28 14:59:50|41081.7|41041.7|41061.7|41021.7|41081.7|41041.7|41061.7|41021.7|12
1643382000000|2022-01-28 15:00:00|41066.7|41026.7|41064.4|41024.4|41081.7|41041.7|41064.4|41024.4|29
1643382010000|2022-01-28 15:00:10|41062.1|41022.1|41071.7|41031.7|41079.4|41039.4|41062.1|41022.1|24
1643382020000|2022-01-28 15:00:20|41084.4|41044.4|41029|40989|41084.4|41044.4|41029|40989|22
1643382030000|2022-01-28 15:00:30|41033.7|40993.7|41046.7|41006.7|41059|41019|41033.7|40993.7|38
1643382040000|2022-01-28 15:00:40|41039|40999|41054.4|41014.4|41054.4|41014.4|41039|40999|17
1643382050000|2022-01-28 15:00:50|41049|41009|41061.4|41021.4|41069|41029|41049|41009|19
1643382060000|2022-01-28 15:01:00|41059|41019|41069|41029|41069|41029|41059|41019|4
1643382070000|2022-01-28 15:01:10|41066.7|41026.7|41011.4|40971.4|41066.7|41026.7|41003.7|40963.7|66
1643382080000|2022-01-28 15:01:20|41016.7|40976.7|40996.7|40956.7|41019|40979|40986.7|40946.7|28
1643382090000|2022-01-28 15:01:30|41004|40964|40996.7|40956.7|41004|40964|40989|40949|5
1643382100000|2022-01-28 15:01:40|40999|40959|40964|40924|41001.7|40961.7|40964|40924|9
1643382110000|2022-01-28 15:01:50|40966.4|40926.4|40959.4|40919.4|40971.7|40931.7|40946.7|40906.7|10
1643382120000|2022-01-28 15:02:00|40961.7|40921.7|40956.7|40916.7|40964.4|40924.4|40949.4|40909.4|59
1643382130000|2022-01-28 15:02:10|40959.4|40919.4|40966.7|40926.7|40971.7|40931.7|40951.7|40911.7|7
1643382140000|2022-01-28 15:02:20|40971.7|40931.7|40959|40919|40981.7|40941.7|40959|40919|10
1643382150000|2022-01-28 15:02:30|40954|40914|40951.7|40911.7|40976.7|40936.7|40949.4|40909.4|15
1643382160000|2022-01-28 15:02:40|40954.4|40914.4|40981.7|40941.7|40981.7|40941.7|40954.4|40914.4|15
1643382170000|2022-01-28 15:02:50|40986.7|40946.7|40984.4|40944.4|40994.4|40954.4|40984.4|40944.4|4
1643382180000|2022-01-28 15:03:00|40982.1|40942.1|40974.4|40934.4|40982.1|40942.1|40974.4|40934.4|2
1643382190000|2022-01-28 15:03:10|40982.1|40942.1|40984.4|40944.4|40984.4|40944.4|40974.4|40934.4|6
1643382200000|2022-01-28 15:03:20|40991.7|40951.7|40996.7|40956.7|41001.7|40961.7|40991.7|40951.7|7
1643382210000|2022-01-28 15:03:30|40999.4|40959.4|41009|40969|41016.7|40976.7|40999.4|40959.4|6
1643382220000|2022-01-28 15:03:40|41004.4|40964.4|40999|40959|41006.7|40966.7|40994.4|40954.4|15
1643382230000|2022-01-28 15:03:50|41006.7|40966.7|41006.7|40966.7|41009|40969|41004|40964|17
1643382240000|2022-01-28 15:04:00|41009|40969|41021.7|40981.7|41021.7|40981.7|40996.7|40956.7|12
1643382250000|2022-01-28 15:04:10|41024.4|40984.4|41031.7|40991.7|41031.7|40991.7|41019.4|40979.4|5
1643382260000|2022-01-28 15:04:20|41026.7|40986.7|41006.7|40966.7|41031.7|40991.7|41004.4|40964.4|13
1643382270000|2022-01-28 15:04:30|41001.7|40961.7|41004.4|40964.4|41006.7|40966.7|40996.7|40956.7|7
1643382280000|2022-01-28 15:04:40|41001.7|40961.7|40996.7|40956.7|41001.7|40961.7|40996.7|40956.7|1
1643382290000|2022-01-28 15:04:50|40974.4|40934.4|40976.7|40936.7|40976.7|40936.7|40974.4|40934.4|3
1643382300000|2022-01-28 15:05:00|40974.4|40934.4|40966.7|40926.7|40974.4|40934.4|40954.4|40914.4|15
1643382310000|2022-01-28 15:05:10|40964.4|40924.4|40972.1|40932.1|40974.4|40934.4|40964.4|40924.4|7
1643382320000|2022-01-28 15:05:20|40974.4|40934.4|40962.1|40922.1|40977.1|40937.1|40962.1|40922.1|16
1643382330000|2022-01-28 15:05:30|40972.1|40932.1|40972.1|40932.1|40982.4|40942.4|40959.7|40919.7|44
1643382340000|2022-01-28 15:05:40|40969.7|40929.7|40959.7|40919.7|40977.1|40937.1|40959.7|40919.7|4
1643382350000|2022-01-28 15:05:50|40962.1|40922.1|41007.1|40967.1|41012.1|40972.1|40962.1|40922.1|18
1643382360000|2022-01-28 15:06:00|41012.1|40972.1|41069.7|41029.7|41074.4|41034.4|41012.1|40972.1|37
1643382370000|2022-01-28 15:06:10|41067.1|41027.1|41047.1|41007.1|41067.1|41027.1|41042.1|41002.1|15
1643382380000|2022-01-28 15:06:20|41042.1|41002.1|41049.7|41009.7|41059.7|41019.7|41039.7|40999.7|7
1643382390000|2022-01-28 15:06:30|41047.1|41007.1|41052.1|41012.1|41052.1|41012.1|41042.1|41002.1|6
1643382400000|2022-01-28 15:06:40|41049.7|41009.7|41059.7|41019.7|41059.7|41019.7|41042.1|41002.1|3
1643382410000|2022-01-28 15:06:50|41082.1|41042.1|41089.7|41049.7|41089.7|41049.7|41069.7|41029.7|19
1643382420000|2022-01-28 15:07:00|41087.1|41047.1|41072.1|41032.1|41092.4|41052.4|41072.1|41032.1|17
1643382430000|2022-01-28 15:07:10|41077.4|41037.4|41089.7|41049.7|41089.7|41049.7|41074.7|41034.7|7
1643382440000|2022-01-28 15:07:20|41092.1|41052.1|41092.1|41052.1|41097.1|41057.1|41092.1|41052.1|6
1643382450000|2022-01-28 15:07:30|41112.1|41072.1|41114.4|41074.4|41142.1|41102.1|41112.1|41072.1|60
1643382460000|2022-01-28 15:07:40|41106.7|41066.7|41114.4|41074.4|41116.7|41076.7|41104.4|41064.4|8
1643382470000|2022-01-28 15:07:50|41112.1|41072.1|41142.1|41102.1|41142.1|41102.1|41104.4|41064.4|29
1643382480000|2022-01-28 15:08:00|41144.4|41104.4|41164.4|41124.4|41164.4|41124.4|41142.1|41102.1|11
1643382490000|2022-01-28 15:08:10|41177.1|41137.1|41176.7|41136.7|41181.7|41141.7|41174.4|41134.4|6
1643382500000|2022-01-28 15:08:20|41181.7|41141.7|41156.7|41116.7|41194.4|41154.4|41154.4|41114.4|79
1643382510000|2022-01-28 15:08:30|41159|41119|41174.4|41134.4|41174.4|41134.4|41136.7|41096.7|19
1643382520000|2022-01-28 15:08:40|41169.7|41129.7|41176.7|41136.7|41191.7|41151.7|41164.4|41124.4|22
1643382530000|2022-01-28 15:08:50|41174.4|41134.4|41146.7|41106.7|41174.4|41134.4|41136.7|41096.7|30
1643382540000|2022-01-28 15:09:00|41144.4|41104.4|41141.7|41101.7|41151.7|41111.7|41134.4|41094.4|5
1643382550000|2022-01-28 15:09:10|41146.7|41106.7|41159.4|41119.4|41166.7|41126.7|41146.7|41106.7|18
1643382560000|2022-01-28 15:09:20|41156.7|41116.7|41154.4|41114.4|41167.1|41127.1|41154.4|41114.4|4
1643382570000|2022-01-28 15:09:30|41151.7|41111.7|41164|41124|41174|41134|41144.4|41104.4|15
1643382580000|2022-01-28 15:09:40|41161.7|41121.7|41169|41129|41169|41129|41154|41114|4
1643382590000|2022-01-28 15:09:50|41176.3|41136.3|41156.7|41116.7|41179|41139|41154|41114|19
1643382600000|2022-01-28 15:10:00|41149|41109|41119|41079|41149|41109|41116.7|41076.7|33
1643382610000|2022-01-28 15:10:10|41124|41084|41139|41099|41139|41099|41124|41084|12
1643382620000|2022-01-28 15:10:20|41129|41089|41129|41089|41131.7|41091.7|41121.3|41081.3|6
1643382630000|2022-01-28 15:10:30|41139|41099|41144|41104|41149|41109|41134|41094|9
1643382640000|2022-01-28 15:10:40|41141.3|41101.3|41119|41079|41141.7|41101.7|41116.3|41076.3|8
1643382650000|2022-01-28 15:10:50|41121.3|41081.3|41131.3|41091.3|41131.3|41091.3|41119|41079|1
1643382660000|2022-01-28 15:11:00|41139|41099|41159|41119|41159|41119|41136.3|41096.3|4
1643382670000|2022-01-28 15:11:10|41154|41114|41141.3|41101.3|41154|41114|41141.3|41101.3|8
1643382680000|2022-01-28 15:11:20|41139|41099|41156.3|41116.3|41156.3|41116.3|41139|41099|17
1643382690000|2022-01-28 15:11:30|41159|41119|41156.3|41116.3|41159|41119|41151.3|41111.3|7
1643382700000|2022-01-28 15:11:40|41159|41119|41189|41149|41189|41149|41156.3|41116.3|30
1643382710000|2022-01-28 15:11:50|41181.7|41141.7|41181.3|41141.3|41181.7|41141.7|41171.3|41131.3|8
1643382720000|2022-01-28 15:12:00|41179|41139|41171.7|41131.7|41181.3|41141.3|41144.4|41104.4|79
1643382730000|2022-01-28 15:12:10|41166.7|41126.7|41112|41072|41169|41129|41112|41072|46
1643382740000|2022-01-28 15:12:20|41117|41077|41127.4|41087.4|41129.7|41089.7|41109.7|41069.7|10
1643382750000|2022-01-28 15:12:30|41129.7|41089.7|41115.1|41075.1|41132|41092|41107.4|41067.4|55
1643382760000|2022-01-28 15:12:40|41117.4|41077.4|41117.4|41077.4|41122.8|41082.8|41117.4|41077.4|8
1643382770000|2022-01-28 15:12:50|41122|41082|41127.4|41087.4|41132.4|41092.4|41122|41082|3
1643382780000|2022-01-28 15:13:00|41125.1|41085.1|41127.4|41087.4|41127.4|41087.4|41115.1|41075.1|11
1643382790000|2022-01-28 15:13:10|41122.4|41082.4|41117.4|41077.4|41127.4|41087.4|41117.4|41077.4|2
1643382800000|2022-01-28 15:13:20|41122.4|41082.4|41127.4|41087.4|41127.4|41087.4|41122.4|41082.4|3
1643382810000|2022-01-28 15:13:30|41125.1|41085.1|41149.7|41109.7|41157|41117|41125.1|41085.1|7
1643382820000|2022-01-28 15:13:40|41144.7|41104.7|41139.7|41099.7|41144.7|41104.7|41132|41092|5
1643382830000|2022-01-28 15:13:50|41149.7|41109.7|41139.7|41099.7|41149.7|41109.7|41139.7|41099.7|5
1643382840000|2022-01-28 15:14:00|41142.4|41102.4|41119.7|41079.7|41149.7|41109.7|41119.7|41079.7|14
1643382850000|2022-01-28 15:14:10|41122|41082|41099.7|41059.7|41122|41082|41094.7|41054.7|8
1643382860000|2022-01-28 15:14:20|41097|41057|41099.7|41059.7|41099.7|41059.7|41089.7|41049.7|19
1643382870000|2022-01-28 15:14:30|41094.7|41054.7|41089.7|41049.7|41097.4|41057.4|41087|41047|6
1643382880000|2022-01-28 15:14:40|41094.7|41054.7|41089.7|41049.7|41097.4|41057.4|41084.7|41044.7|3
1643382890000|2022-01-28 15:14:50|41094.7|41054.7|41107|41067|41119.7|41079.7|41094.7|41054.7|5
1643382900000|2022-01-28 15:15:00|41104.7|41064.7|41107.4|41067.4|41112.4|41072.4|41099.7|41059.7|19
1643382910000|2022-01-28 15:15:10|41105.1|41065.1|41112.4|41072.4|41112.4|41072.4|41102.4|41062.4|7
1643382920000|2022-01-28 15:15:20|41115.1|41075.1|41125.1|41085.1|41127.4|41087.4|41115.1|41075.1|5
1643382930000|2022-01-28 15:15:30|41127.4|41087.4|41137.4|41097.4|41139.7|41099.7|41127.4|41087.4|5
1643382940000|2022-01-28 15:15:40|41132.4|41092.4|41127.4|41087.4|41132.4|41092.4|41122.4|41082.4|5
1643382950000|2022-01-28 15:15:50|41117.4|41077.4|41127.4|41087.4|41127.4|41087.4|41117.4|41077.4|5
1643382960000|2022-01-28 15:16:00|41122.4|41082.4|41117.4|41077.4|41127.4|41087.4|41117.4|41077.4|3
1643382970000|2022-01-28 15:16:10|41122.4|41082.4|41097.4|41057.4|41125.1|41085.1|41097.4|41057.4|6
1643382980000|2022-01-28 15:16:20|41095.1|41055.1|41079.7|41039.7|41097.4|41057.4|41079.7|41039.7|17
1643382990000|2022-01-28 15:16:30|41075.1|41035.1|41042.4|41002.4|41075.1|41035.1|41042.4|41002.4|14
1643383000000|2022-01-28 15:16:40|41045.1|41005.1|41042.8|41002.8|41045.1|41005.1|41037.8|40997.8|40
1643383010000|2022-01-28 15:16:50|41045.1|41005.1|41032.8|40992.8|41045.1|41005.1|41030.1|40990.1|4
1643383020000|2022-01-28 15:17:00|41035.1|40995.1|41065.1|41025.1|41065.1|41025.1|41030.1|40990.1|14
1643383030000|2022-01-28 15:17:10|41057.4|41017.4|41067.4|41027.4|41072.4|41032.4|41057.4|41017.4|6
1643383040000|2022-01-28 15:17:20|41070.1|41030.1|41057.4|41017.4|41070.1|41030.1|41047.4|41007.4|3
1643383050000|2022-01-28 15:17:30|41055.1|41015.1|41055.1|41015.1|41057.4|41017.4|41045.1|41005.1|4
1643383060000|2022-01-28 15:17:40|41057.4|41017.4|41065.1|41025.1|41067.4|41027.4|41050.1|41010.1|4
1643383070000|2022-01-28 15:17:50|41067.4|41027.4|41062.8|41022.8|41067.4|41027.4|41062.8|41022.8|1
1643383080000|2022-01-28 15:18:00|41057.4|41017.4|41045.1|41005.1|41065.1|41025.1|41037.4|40997.4|5
1643383090000|2022-01-28 15:18:10|41042.8|41002.8|41025.1|40985.1|41045.1|41005.1|41017.4|40977.4|1
1643383100000|2022-01-28 15:18:20|41022.4|40982.4|41015.1|40975.1|41022.4|40982.4|41012.4|40972.4|4
1643383110000|2022-01-28 15:18:30|41012.4|40972.4|41010.1|40970.1|41017.4|40977.4|40995.1|40955.1|25
1643383120000|2022-01-28 15:18:40|41015.1|40975.1|40997.4|40957.4|41015.1|40975.1|40997.4|40957.4|6
1643383130000|2022-01-28 15:18:50|41007.4|40967.4|41017.4|40977.4|41017.4|40977.4|40985.1|40945.1|11
1643383140000|2022-01-28 15:19:00|41027.4|40987.4|41020.1|40980.1|41027.4|40987.4|41017.4|40977.4|5
1643383150000|2022-01-28 15:19:10|41022.4|40982.4|41027.4|40987.4|41037.4|40997.4|41022.4|40982.4|15
1643383160000|2022-01-28 15:19:20|41025.1|40985.1|41017.4|40977.4|41025.1|40985.1|41010.1|40970.1|5
1643383170000|2022-01-28 15:19:30|41007.4|40967.4|41027.4|40987.4|41027.4|40987.4|41007.4|40967.4|4
1643383180000|2022-01-28 15:19:40|41032.4|40992.4|41037.4|40997.4|41037.4|40997.4|41032.4|40992.4|1
1643383190000|2022-01-28 15:19:50|41047.4|41007.4|41049.7|41009.7|41055.1|41015.1|41042.4|41002.4|8
1643383200000|2022-01-28 15:20:00|41052.4|41012.4|41032.4|40992.4|41052.4|41012.4|41025.1|40985.1|15
1643383210000|2022-01-28 15:20:10|41030.1|40990.1|41027.4|40987.4|41030.1|40990.1|41027.4|40987.4|2
1643383220000|2022-01-28 15:20:20|41025.1|40985.1|41025.1|40985.1|41032.8|40992.8|41017.4|40977.4|9
1643383230000|2022-01-28 15:20:30|41017.8|40977.8|41022.8|40982.8|41022.8|40982.8|41012.8|40972.8|14
1643383240000|2022-01-28 15:20:40|41020.4|40980.4|40990.4|40950.4|41020.4|40980.4|40987.8|40947.8|5
1643383250000|2022-01-28 15:20:50|40997.8|40957.8|40992.8|40952.8|41000.4|40960.4|40990.4|40950.4|8
1643383260000|2022-01-28 15:21:00|40995.1|40955.1|40987.8|40947.8|40995.1|40955.1|40987.8|40947.8|6
1643383270000|2022-01-28 15:21:10|40982.8|40942.8|40982.8|40942.8|40990.4|40950.4|40980.4|40940.4|8
1643383280000|2022-01-28 15:21:20|40988.1|40948.1|41002.8|40962.8|41017.8|40977.8|40988.1|40948.1|43
1643383290000|2022-01-28 15:21:30|||||||||3
1643383300000|2022-01-28 15:21:40|40997.8|40957.8|40990.4|40950.4|40997.8|40957.8|40990.4|40950.4|4
1643383310000|2022-01-28 15:21:50|40992.8|40952.8|41012.7|40972.7|41012.7|40972.7|40992.8|40952.8|14
1643383320000|2022-01-28 15:22:00|41002.7|40962.7|41002.7|40962.7|41007.7|40967.7|41002.7|40962.7|15
1643383330000|2022-01-28 15:22:10|41005.1|40965.1|41002.7|40962.7|41007.7|40967.7|41002.7|40962.7|6
1643383340000|2022-01-28 15:22:20|41005.1|40965.1|40992.7|40952.7|41007.7|40967.7|40992.7|40952.7|14
1643383350000|2022-01-28 15:22:30|40997.7|40957.7|40990.4|40950.4|40997.7|40957.7|40982.7|40942.7|3
1643383360000|2022-01-28 15:22:40|40982.7|40942.7|40982.7|40942.7|40990.4|40950.4|40980.4|40940.4|8
1643383370000|2022-01-28 15:22:50|40980.4|40940.4|40990.4|40950.4|40990.4|40950.4|40957.7|40917.7|43
1643383380000|2022-01-28 15:23:00|40998.1|40958.1|40980.4|40940.4|40998.1|40958.1|40975.4|40935.4|13
1643383390000|2022-01-28 15:23:10|40972.7|40932.7|40968.1|40928.1|40983.1|40943.1|40965.8|40925.8|8
1643383400000|2022-01-28 15:23:20|40970.4|40930.4|40960.4|40920.4|40970.4|40930.4|40960.4|40920.4|5
1643383410000|2022-01-28 15:23:30|40963.1|40923.1|40968.1|40928.1|40978.1|40938.1|40962.7|40922.7|12
1643383420000|2022-01-28 15:23:40|40960.4|40920.4|40955.8|40915.8|40968.1|40928.1|40953.1|40913.1|39
1643383430000|2022-01-28 15:23:50|40953.5|40913.5|40943.5|40903.5|40953.5|40913.5|40943.5|40903.5|3
1643383440000|2022-01-28 15:24:00|40945.8|40905.8|40948.1|40908.1|40955.8|40915.8|40943.5|40903.5|10
1643383450000|2022-01-28 15:24:10|40955.8|40915.8|40925.8|40885.8|40955.8|40915.8|40925.8|40885.8|18
1643383460000|2022-01-28 15:24:20|40928.1|40888.1|40935.8|40895.8|40935.8|40895.8|40918.1|40878.1|6
1643383470000|2022-01-28 15:24:30|40933.1|40893.1|40925.8|40885.8|40935.8|40895.8|40925.8|40885.8|1
1643383480000|2022-01-28 15:24:40|40923.1|40883.1|40928.1|40888.1|40928.1|40888.1|40918.1|40878.1|10
1643383490000|2022-01-28 15:24:50|40925.8|40885.8|40928.1|40888.1|40928.1|40888.1|40920.4|40880.4|6
1643383500000|2022-01-28 15:25:00|40925.4|40885.4|40935.8|40895.8|40938.1|40898.1|40920.4|40880.4|20
1643383510000|2022-01-28 15:25:10|40938.1|40898.1|40885.8|40845.8|40938.1|40898.1|40885.8|40845.8|26
1643383520000|2022-01-28 15:25:20|40888.1|40848.1|40863.1|40823.1|40888.1|40848.1|40848.1|40808.1|44
1643383530000|2022-01-28 15:25:30|40870.4|40830.4|40870.4|40830.4|40870.4|40830.4|40860.4|40820.4|38
1643383540000|2022-01-28 15:25:40|40880.4|40840.4|40880.4|40840.4|40885.4|40845.4|40870.4|40830.4|10
1643383550000|2022-01-28 15:25:50|40872.7|40832.7|40858.1|40818.1|40878.1|40838.1|40858.1|40818.1|14
1643383560000|2022-01-28 15:26:00|40865.8|40825.8|40868.1|40828.1|40873.1|40833.1|40855.8|40815.8|30
1643383570000|2022-01-28 15:26:10|40865.8|40825.8|40855.8|40815.8|40870.8|40830.8|40855.8|40815.8|8
1643383580000|2022-01-28 15:26:20|40845.8|40805.8|40840.8|40800.8|40845.8|40805.8|40835.8|40795.8|12
1643383590000|2022-01-28 15:26:30|40843.1|40803.1|40838.1|40798.1|40855.8|40815.8|40838.1|40798.1|3
1643383600000|2022-01-28 15:26:40|40835.8|40795.8|40835.8|40795.8|40848.1|40808.1|40833.1|40793.1|18
1643383610000|2022-01-28 15:26:50|40825.8|40785.8|40850.4|40810.4|40853.1|40813.1|40815.8|40775.8|17
1643383620000|2022-01-28 15:27:00|40853.1|40813.1|40848.1|40808.1|40855.8|40815.8|40840.4|40800.4|19
1643383630000|2022-01-28 15:27:10|40853.1|40813.1|40858.1|40818.1|40860.4|40820.4|40848.1|40808.1|8
1643383640000|2022-01-28 15:27:20|40868.1|40828.1|40850.4|40810.4|40875.4|40835.4|40850.4|40810.4|25
1643383650000|2022-01-28 15:27:30|40852.7|40812.7|40867.7|40827.7|40872.7|40832.7|40852.7|40812.7|14
1643383660000|2022-01-28 15:27:40|40862.7|40822.7|40862.7|40822.7|40875.1|40835.1|40857.7|40817.7|15
1643383670000|2022-01-28 15:27:50|40860.4|40820.4|40867.7|40827.7|40875.4|40835.4|40860.4|40820.4|12
1643383680000|2022-01-28 15:28:00|40870.4|40830.4|40875.8|40835.8|40883.1|40843.1|40863.1|40823.1|75
1643383690000|2022-01-28 15:28:10|40868.1|40828.1|40900.8|40860.8|40903.1|40863.1|40868.1|40828.1|14
1643383700000|2022-01-28 15:28:20|40898.1|40858.1|40915.4|40875.4|40920.4|40880.4|40890.8|40850.8|35
1643383710000|2022-01-28 15:28:30|40912.7|40872.7|40885.8|40845.8|40912.7|40872.7|40885.8|40845.8|11
1643383720000|2022-01-28 15:28:40|40893.1|40853.1|40905.8|40865.8|40908.1|40868.1|40885.8|40845.8|8
1643383730000|2022-01-28 15:28:50|40900.8|40860.8|40880.8|40840.8|40900.8|40860.8|40873.1|40833.1|7
1643383740000|2022-01-28 15:29:00|40883.5|40843.5|40885.8|40845.8|40888.5|40848.5|40875.8|40835.8|6
1643383750000|2022-01-28 15:29:10|40883.5|40843.5|40878.5|40838.5|40885.8|40845.8|40878.1|40838.1|2
1643383760000|2022-01-28 15:29:20|40875.8|40835.8|40885.8|40845.8|40885.8|40845.8|40875.8|40835.8|7
1643383770000|2022-01-28 15:29:30|40883.1|40843.1|40878.1|40838.1|40893.1|40853.1|40878.1|40838.1|10
1643383780000|2022-01-28 15:29:40|40883.1|40843.1|40895.8|40855.8|40895.8|40855.8|40883.1|40843.1|2
1643383790000|2022-01-28 15:29:50|40893.5|40853.5|40883.1|40843.1|40893.5|40853.5|40883.1|40843.1|14
1643383800000|2022-01-28 15:30:00|40878.1|40838.1|40883.5|40843.5|40890.8|40850.8|40875.8|40835.8|19
1643383810000|2022-01-28 15:30:10|40880.8|40840.8|40895.8|40855.8|40895.8|40855.8|40873.5|40833.5|13
1643383820000|2022-01-28 15:30:20|40893.1|40853.1|40918.1|40878.1|40928.1|40888.1|40888.1|40848.1|10
1643383830000|2022-01-28 15:30:30|40925.8|40885.8|40918.1|40878.1|40925.8|40885.8|40905.8|40865.8|30
1643383840000|2022-01-28 15:30:40|40915.8|40875.8|40908.1|40868.1|40915.8|40875.8|40903.1|40863.1|4
1643383850000|2022-01-28 15:30:50|40905.8|40865.8|40890.8|40850.8|40905.8|40865.8|40890.8|40850.8|4
1643383860000|2022-01-28 15:31:00|40893.5|40853.5|40880.8|40840.8|40895.8|40855.8|40873.1|40833.1|10
1643383870000|2022-01-28 15:31:10|40885.8|40845.8|40895.8|40855.8|40900.8|40860.8|40885.8|40845.8|6
1643383880000|2022-01-28 15:31:20|40890.8|40850.8|40893.5|40853.5|40895.8|40855.8|40890.8|40850.8|4
1643383890000|2022-01-28 15:31:30|40885.8|40845.8|40875.8|40835.8|40885.8|40845.8|40875.8|40835.8|1
1643383900000|2022-01-28 15:31:40|40873.5|40833.5|40885.8|40845.8|40885.8|40845.8|40865.8|40825.8|16
1643383910000|2022-01-28 15:31:50|40880.8|40840.8|40885.8|40845.8|40885.8|40845.8|40880.8|40840.8|2
1643383920000|2022-01-28 15:32:00|40883.5|40843.5|40873.5|40833.5|40883.5|40843.5|40870.8|40830.8|7
1643383930000|2022-01-28 15:32:10|40875.8|40835.8|40875.8|40835.8|40885.8|40845.8|40875.8|40835.8|5
1643383940000|2022-01-28 15:32:20|40871.1|40831.1|40875.8|40835.8|40875.8|40835.8|40865.8|40825.8|6
1643383950000|2022-01-28 15:32:30|40873.5|40833.5|40885.8|40845.8|40885.8|40845.8|40870.8|40830.8|19
1643383960000|2022-01-28 15:32:40|40888.5|40848.5|40883.5|40843.5|40895.8|40855.8|40883.5|40843.5|3
1643383970000|2022-01-28 15:32:50|40880.8|40840.8|40885.8|40845.8|40885.8|40845.8|40880.8|40840.8|2
1643383980000|2022-01-28 15:33:00|40880.8|40840.8|40873.5|40833.5|40885.8|40845.8|40873.5|40833.5|5
1643383990000|2022-01-28 15:33:10|40875.8|40835.8|40875.8|40835.8|40875.8|40835.8|40873.5|40833.5|4
1643384000000|2022-01-28 15:33:20|40873.5|40833.5|40883.5|40843.5|40883.5|40843.5|40873.5|40833.5|10
1643384010000|2022-01-28 15:33:30|40885.8|40845.8|40868.5|40828.5|40893.5|40853.5|40868.5|40828.5|36
1643384020000|2022-01-28 15:33:40|40860.8|40820.8|40868.1|40828.1|40868.1|40828.1|40838.5|40798.5|29
1643384030000|2022-01-28 15:33:50|40873.1|40833.1|40903.1|40863.1|40903.1|40863.1|40873.1|40833.1|6
1643384040000|2022-01-28 15:34:00|40895.8|40855.8|40908.1|40868.1|40913.1|40873.1|40888.1|40848.1|21
1643384050000|2022-01-28 15:34:10|40910.4|40870.4|40913.1|40873.1|40915.8|40875.8|40905.8|40865.8|14
1643384060000|2022-01-28 15:34:20|40910.8|40870.8|40918.1|40878.1|40925.8|40885.8|40908.1|40868.1|33
1643384070000|2022-01-28 15:34:30|40920.8|40880.8|40903.1|40863.1|40920.8|40880.8|40898.1|40858.1|10
1643384080000|2022-01-28 15:34:40|40910.4|40870.4|40907.7|40867.7|40910.4|40870.4|40902.7|40862.7|4
1643384090000|2022-01-28 15:34:50|40905.4|40865.4|40910.4|40870.4|40915.4|40875.4|40902.7|40862.7|6
1643384100000|2022-01-28 15:35:00|40905.8|40865.8|40905.4|40865.4|40920.4|40880.4|40902.7|40862.7|14
1643384110000|2022-01-28 15:35:10|40902.7|40862.7|40883.1|40843.1|40905.4|40865.4|40883.1|40843.1|21
1643384120000|2022-01-28 15:35:20|40878.1|40838.1|40878.1|40838.1|40885.8|40845.8|40872.7|40832.7|15
1643384130000|2022-01-28 15:35:30|40875.8|40835.8|40875.8|40835.8|40880.8|40840.8|40865.8|40825.8|7
1643384140000|2022-01-28 15:35:40|40880.8|40840.8|40898.1|40858.1|40908.4|40868.4|40865.8|40825.8|77
1643384150000|2022-01-28 15:35:50|40905.8|40865.8|40898.1|40858.1|40905.8|40865.8|40895.8|40855.8|5
1643384160000|2022-01-28 15:36:00|40895.8|40855.8|40893.1|40853.1|40895.8|40855.8|40885.8|40845.8|12
1643384170000|2022-01-28 15:36:10|40890.8|40850.8|40913.1|40873.1|40913.1|40873.1|40890.8|40850.8|7
1643384180000|2022-01-28 15:36:20|40925.8|40885.8|40923.1|40883.1|40925.8|40885.8|40915.8|40875.8|17
1643384190000|2022-01-28 15:36:30|40920.8|40880.8|40908.1|40868.1|40923.1|40883.1|40905.8|40865.8|5
1643384200000|2022-01-28 15:36:40|40905.8|40865.8|40915.8|40875.8|40915.8|40875.8|40905.8|40865.8|5
1643384210000|2022-01-28 15:36:50|||||||||3
1643384220000|2022-01-28 15:37:00|40908.1|40868.1|40898.1|40858.1|40915.8|40875.8|40898.1|40858.1|19
1643384230000|2022-01-28 15:37:10|40900.4|40860.4|40923.1|40883.1|40923.1|40883.1|40900.4|40860.4|12
1643384240000|2022-01-28 15:37:20|40925.8|40885.8|40973.1|40933.1|40973.1|40933.1|40925.8|40885.8|11
1643384250000|2022-01-28 15:37:30|40968.4|40928.4|40973.1|40933.1|40978.1|40938.1|40968.1|40928.1|5
1643384260000|2022-01-28 15:37:40|40978.1|40938.1|40980.4|40940.4|40983.1|40943.1|40978.1|40938.1|15
1643384270000|2022-01-28 15:37:50|40978.1|40938.1|40970.4|40930.4|40980.4|40940.4|40970.4|40930.4|5
1643384280000|2022-01-28 15:38:00|40968.1|40928.1|40975.4|40935.4|40978.1|40938.1|40965.4|40925.4|17
1643384290000|2022-01-28 15:38:10|40978.1|40938.1|41027.7|40987.7|41027.7|40987.7|40978.1|40938.1|22
1643384300000|2022-01-28 15:38:20|41022.7|40982.7|41072.3|41032.3|41087.3|41047.3|41020.4|40980.4|51
1643384310000|2022-01-28 15:38:30|41082.3|41042.3|41045|41005|41082.3|41042.3|41045|41005|90
1643384320000|2022-01-28 15:38:40|41047.3|41007.3|41042.7|41002.7|41047.7|41007.7|41040.4|41000.4|8
1643384330000|2022-01-28 15:38:50|41040.4|41000.4|41040.4|41000.4|41040.4|41000.4|41040.4|41000.4|4
1643384340000|2022-01-28 15:39:00|41030.4|40990.4|41032.7|40992.7|41032.7|40992.7|41022.7|40982.7|13
1643384350000|2022-01-28 15:39:10|41030.4|40990.4|41032.7|40992.7|41032.7|40992.7|41012.7|40972.7|21
1643384360000|2022-01-28 15:39:20|41030.4|40990.4|41037.7|40997.7|41040.4|41000.4|41030.4|40990.4|7
1643384370000|2022-01-28 15:39:30|41040.4|41000.4|41047.7|41007.7|41050.4|41010.4|41040.4|41000.4|3
1643384380000|2022-01-28 15:39:40|41050.4|41010.4|41027.7|40987.7|41052.7|41012.7|41027.7|40987.7|16
1643384390000|2022-01-28 15:39:50|41032.7|40992.7|41045.4|41005.4|41047.7|41007.7|41032.7|40992.7|5
1643384400000|2022-01-28 15:40:00|41042.7|41002.7|41022.7|40982.7|41042.7|41002.7|41020.4|40980.4|4
1643384410000|2022-01-28 15:40:10|41020.4|40980.4|41020.4|40980.4|41020.4|40980.4|41005.4|40965.4|9
1643384420000|2022-01-28 15:40:20|41022.7|40982.7|41020.4|40980.4|41022.7|40982.7|41020.4|40980.4|2
1643384430000|2022-01-28 15:40:30|41023.1|40983.1|41013.1|40973.1|41023.1|40983.1|41013.1|40973.1|3
1643384440000|2022-01-28 15:40:40|41010.4|40970.4|41013.1|40973.1|41018.1|40978.1|41010.4|40970.4|12
1643384450000|2022-01-28 15:40:50|41015.8|40975.8|41020.4|40980.4|41020.4|40980.4|41013.1|40973.1|5
1643384460000|2022-01-28 15:41:00|41028.1|40988.1|41028.1|40988.1|41030.4|40990.4|41028.1|40988.1|18
1643384470000|2022-01-28 15:41:10|41030.4|40990.4|41060.4|41020.4|41060.4|41020.4|41030.4|40990.4|6
1643384480000|2022-01-28 15:41:20|41058.1|41018.1|41050.4|41010.4|41058.1|41018.1|41050.4|41010.4|3
1643384490000|2022-01-28 15:41:30|||||||||2
1643384500000|2022-01-28 15:41:40|41053.1|41013.1|41060.4|41020.4|41060.4|41020.4|41050.4|41010.4|2
1643384510000|2022-01-28 15:41:50|41051.1|41011.1|41060.4|41020.4|41060.4|41020.4|41050.4|41010.4|3
1643384520000|2022-01-28 15:42:00|41057.7|41017.7|41058.1|41018.1|41058.1|41018.1|41050.4|41010.4|13
1643384530000|2022-01-28 15:42:10|41060.4|41020.4|41077.7|41037.7|41087.7|41047.7|41058.1|41018.1|15
1643384540000|2022-01-28 15:42:20|41072.7|41032.7|41055.4|41015.4|41077.7|41037.7|41055.4|41015.4|21
1643384550000|2022-01-28 15:42:30|41057.7|41017.7|41060.4|41020.4|41067.7|41027.7|41055.4|41015.4|38
1643384560000|2022-01-28 15:42:40|41063.1|41023.1|41067.7|41027.7|41070.4|41030.4|41063.1|41023.1|5
1643384570000|2022-01-28 15:42:50|41070.4|41030.4|41073.1|41033.1|41073.1|41033.1|41055.4|41015.4|16
1643384580000|2022-01-28 15:43:00|41063.1|41023.1|41058.1|41018.1|41063.1|41023.1|41058.1|41018.1|3
1643384590000|2022-01-28 15:43:10|41060.4|41020.4|41063.1|41023.1|41073.1|41033.1|41058.1|41018.1|6
1643384600000|2022-01-28 15:43:20|41068.1|41028.1|41080.4|41040.4|41080.4|41040.4|41068.1|41028.1|4
1643384610000|2022-01-28 15:43:30|41070.4|41030.4|41068.1|41028.1|41073.1|41033.1|41065.7|41025.7|15
1643384620000|2022-01-28 15:43:40|41065.7|41025.7|41065.7|41025.7|41068.1|41028.1|41065.7|41025.7|6
1643384630000|2022-01-28 15:43:50|||||||||3
1643384640000|2022-01-28 15:44:00|41055.7|41015.7|41063.1|41023.1|41063.1|41023.1|41045.7|41005.7|18
1643384650000|2022-01-28 15:44:10|41058.1|41018.1|41058.1|41018.1|41063.1|41023.1|41058.1|41018.1|9
1643384660000|2022-01-28 15:44:20|41060.4|41020.4|41102.7|41062.7|41105.4|41065.4|41060.4|41020.4|10
1643384670000|2022-01-28 15:44:30|41105.4|41065.4|41092.7|41052.7|41105.4|41065.4|41092.7|41052.7|8
1643384680000|2022-01-28 15:44:40|41090.4|41050.4|41103.1|41063.1|41103.1|41063.1|41090.4|41050.4|21
1643384690000|2022-01-28 15:44:50|41105.4|41065.4|41102.7|41062.7|41107.7|41067.7|41100.4|41060.4|2
1643384700000|2022-01-28 15:45:00|41100.4|41060.4|41107.7|41067.7|41107.7|41067.7|41097.7|41057.7|13
1643384710000|2022-01-28 15:45:10|41120.4|41080.4|41112.7|41072.7|41120.4|41080.4|41112.7|41072.7|9
1643384720000|2022-01-28 15:45:20|41115|41075|41110.4|41070.4|41120.4|41080.4|41110.4|41070.4|12
1643384730000|2022-01-28 15:45:30|41113.1|41073.1|41093.1|41053.1|41113.1|41073.1|41085.7|41045.7|16
1643384740000|2022-01-28 15:45:40|41090.7|41050.7|41088.1|41048.1|41090.7|41050.7|41088.1|41048.1|1
1643384750000|2022-01-28 15:45:50|41090.7|41050.7|41110.4|41070.4|41110.4|41070.4|41090.7|41050.7|18
1643384760000|2022-01-28 15:46:00|41107.7|41067.7|41115.4|41075.4|41118.1|41078.1|41107.7|41067.7|8
1643384770000|2022-01-28 15:46:10|41112.7|41072.7|41110.4|41070.4|41115.4|41075.4|41110.4|41070.4|17
1643384780000|2022-01-28 15:46:20|41115.4|41075.4|41112.7|41072.7|41115.4|41075.4|41110.4|41070.4|1
1643384790000|2022-01-28 15:46:30|41107.7|41067.7|41120.4|41080.4|41120.4|41080.4|41097.7|41057.7|16
1643384800000|2022-01-28 15:46:40|41090.4|41050.4|41097.7|41057.7|41100.4|41060.4|41090.4|41050.4|36
1643384810000|2022-01-28 15:46:50|41102.7|41062.7|41097.7|41057.7|41105.4|41065.4|41097.7|41057.7|6
1643384820000|2022-01-28 15:47:00|41100.4|41060.4|41102.7|41062.7|41102.7|41062.7|41095.4|41055.4|9
1643384830000|2022-01-28 15:47:10|41105|41065|41112.7|41072.7|41120.4|41080.4|41105|41065|8
1643384840000|2022-01-28 15:47:20|41115|41075|41122.7|41082.7|41127.7|41087.7|41115|41075|5
1643384850000|2022-01-28 15:47:30|41117.7|41077.7|41137.7|41097.7|41137.7|41097.7|41117.7|41077.7|23
1643384860000|2022-01-28 15:47:40|41130.4|41090.4|41132.7|41092.7|41137.7|41097.7|41130.4|41090.4|12
1643384870000|2022-01-28 15:47:50|41142.7|41102.7|41145.4|41105.4|41150.4|41110.4|41140.4|41100.4|3
1643384880000|2022-01-28 15:48:00|41142.7|41102.7|41150.4|41110.4|41150.4|41110.4|41140.4|41100.4|6
1643384890000|2022-01-28 15:48:10|41147.7|41107.7|41150.4|41110.4|41152.7|41112.7|41147.7|41107.7|8
1643384900000|2022-01-28 15:48:20|41152.7|41112.7|41150.4|41110.4|41152.7|41112.7|41150.4|41110.4|6
1643384910000|2022-01-28 15:48:30|||||||||13
1643384920000|2022-01-28 15:48:40|41137.7|41097.7|41140.4|41100.4|41140.4|41100.4|41137.7|41097.7|4
1643384930000|2022-01-28 15:48:50|41147.7|41107.7|41140.4|41100.4|41147.7|41107.7|41140.4|41100.4|10
1643384940000|2022-01-28 15:49:00|41137.7|41097.7|41147.7|41107.7|41147.7|41107.7|41137.7|41097.7|3
1643384950000|2022-01-28 15:49:10|41145.4|41105.4|41140.4|41100.4|41145.4|41105.4|41140.4|41100.4|5
1643384960000|2022-01-28 15:49:20|41150.4|41110.4|41160.4|41120.4|41160.4|41120.4|41150.4|41110.4|10
1643384970000|2022-01-28 15:49:30|41157.7|41117.7|41197.7|41157.7|41197.7|41157.7|41152.7|41112.7|7
1643384980000|2022-01-28 15:49:40|41200.4|41160.4|41197.7|41157.7|41205|41165|41197.7|41157.7|10
1643384990000|2022-01-28 15:49:50|41205|41165|41170.4|41130.4|41205|41165|41170.4|41130.4|16
1643385000000|2022-01-28 15:50:00|41177.7|41137.7|41167.7|41127.7|41177.7|41137.7|41160.4|41120.4|20
1643385010000|2022-01-28 15:50:10|41170.4|41130.4|41155.4|41115.4|41170.4|41130.4|41145.4|41105.4|13
1643385020000|2022-01-28 15:50:20|41152.7|41112.7|41143|41103|41152.7|41112.7|41143|41103|16
1643385030000|2022-01-28 15:50:30|41140.4|41100.4|41130.4|41090.4|41140.4|41100.4|41125.7|41085.7|9
1643385040000|2022-01-28 15:50:40|41127.7|41087.7|41118|41078|41133|41093|41115.7|41075.7|22
1643385050000|2022-01-28 15:50:50|41115.7|41075.7|41123|41083|41123|41083|41115.7|41075.7|3
1643385060000|2022-01-28 15:51:00|41125.7|41085.7|41115.7|41075.7|41128|41088|41115.7|41075.7|17
1643385070000|2022-01-28 15:51:10|41118|41078|41125.7|41085.7|41125.7|41085.7|41118|41078|1
1643385080000|2022-01-28 15:51:20|41118|41078|41123|41083|41125.7|41085.7|41118|41078|4
1643385090000|2022-01-28 15:51:30|41125.7|41085.7|41153.4|41113.4|41153.4|41113.4|41115.7|41075.7|17
1643385100000|2022-01-28 15:51:40|41150.7|41110.7|41165.7|41125.7|41165.7|41125.7|41150.7|41110.7|0
1643385110000|2022-01-28 15:51:50|41168|41128|41160.7|41120.7|41175.7|41135.7|41160.7|41120.7|34
1643385120000|2022-01-28 15:52:00|41163.4|41123.4|41160.7|41120.7|41165.7|41125.7|41160.7|41120.7|18
1643385130000|2022-01-28 15:52:10|41158.4|41118.4|41155.7|41115.7|41163.4|41123.4|41155.7|41115.7|12
1643385140000|2022-01-28 15:52:20|41163.4|41123.4|41165.7|41125.7|41165.7|41125.7|41163.4|41123.4|6
1643385150000|2022-01-28 15:52:30|41155.7|41115.7|41155.7|41115.7|41155.7|41115.7|41153.4|41113.4|5
1643385160000|2022-01-28 15:52:40|||||||||2
1643385170000|2022-01-28 15:52:50|41148|41108|41148|41108|41165.7|41125.7|41148|41108|9
1643385180000|2022-01-28 15:53:00|41155.7|41115.7|41165.7|41125.7|41168|41128|41153|41113|2
1643385200000|2022-01-28 15:53:20|41170.7|41130.7|41170.7|41130.7|41170.7|41130.7|41165.7|41125.7|3
1643385210000|2022-01-28 15:53:30|41168|41128|41158|41118|41168|41128|41155.7|41115.7|2
1643385220000|2022-01-28 15:53:40|41155.7|41115.7|41163|41123|41163|41123|41155.7|41115.7|13
1643385230000|2022-01-28 15:53:50|41160.7|41120.7|41158|41118|41163|41123|41158|41118|3
1643385240000|2022-01-28 15:54:00|41163|41123|41165.7|41125.7|41165.7|41125.7|41155.7|41115.7|22
1643385250000|2022-01-28 15:54:10|41180.4|41140.4|41188|41148|41188|41148|41175.7|41135.7|31
1643385260000|2022-01-28 15:54:20|41190.4|41150.4|41183|41143|41190.4|41150.4|41175.7|41135.7|9
1643385270000|2022-01-28 15:54:30|41185.7|41145.7|41188|41148|41190.7|41150.7|41185.7|41145.7|3
1643385280000|2022-01-28 15:54:40|41190.4|41150.4|41198|41158|41200.7|41160.7|41190.4|41150.4|1
1643385290000|2022-01-28 15:54:50|41195.7|41155.7|41203|41163|41203|41163|41195.7|41155.7|3
1643385300000|2022-01-28 15:55:00|41205.7|41165.7|41205.7|41165.7|41205.7|41165.7|41198|41158|6
1643385310000|2022-01-28 15:55:10|41203|41163|41205.7|41165.7|41215.7|41175.7|41203|41163|2
1643385320000|2022-01-28 15:55:20|41203|41163|41205.7|41165.7|41205.7|41165.7|41195.7|41155.7|9
1643385330000|2022-01-28 15:55:30|41203|41163|41203|41163|41205.7|41165.7|41203|41163|2
1643385340000|2022-01-28 15:55:40|41205.7|41165.7|41193|41153|41205.7|41165.7|41193|41153|6
1643385350000|2022-01-28 15:55:50|41188|41148|41198|41158|41205.7|41165.7|41185.7|41145.7|33
1643385360000|2022-01-28 15:56:00|41203|41163|41193|41153|41203|41163|41188|41148|15
1643385370000|2022-01-28 15:56:10|41188|41148|41193|41153|41193|41153|41188|41148|4
1643385380000|2022-01-28 15:56:20|41203|41163|41203|41163|41203|41163|41198|41158|9
1643385390000|2022-01-28 15:56:30|41200.4|41160.4|41188|41148|41200.4|41160.4|41183|41143|14
1643385400000|2022-01-28 15:56:40|41185.7|41145.7|41183|41143|41185.7|41145.7|41175.7|41135.7|3
1643385410000|2022-01-28 15:56:50|41185.7|41145.7|41213|41173|41213|41173|41185.7|41145.7|12
1643385420000|2022-01-28 15:57:00|41215.7|41175.7|41188|41148|41215.7|41175.7|41185.7|41145.7|24
1643385430000|2022-01-28 15:57:10|41195.7|41155.7|41188|41148|41195.7|41155.7|41188|41148|4
1643385440000|2022-01-28 15:57:20|41185.7|41145.7|41162.7|41122.7|41185.7|41145.7|41162.7|41122.7|18
1643385450000|2022-01-28 15:57:30|41160.3|41120.3|41162.7|41122.7|41165.3|41125.3|41160.3|41120.3|8
1643385460000|2022-01-28 15:57:40|41160.3|41120.3|41152.7|41112.7|41160.3|41120.3|41150.3|41110.3|1
1643385470000|2022-01-28 15:57:50|41157.7|41117.7|41137.7|41097.7|41157.7|41117.7|41137.7|41097.7|20
1643385480000|2022-01-28 15:58:00|41140.3|41100.3|41150.3|41110.3|41150.3|41110.3|41140.3|41100.3|9
1643385490000|2022-01-28 15:58:10|41140.3|41100.3|41160.3|41120.3|41162.7|41122.7|41140.3|41100.3|8
1643385500000|2022-01-28 15:58:20|41163|41123|41152.7|41112.7|41170.3|41130.3|41152.7|41112.7|15
1643385510000|2022-01-28 15:58:30|41162.7|41122.7|41162.7|41122.7|41162.7|41122.7|41162.7|41122.7|5
1643385520000|2022-01-28 15:58:40|41165|41125|41162.7|41122.7|41177.7|41137.7|41150.3|41110.3|17
1643385530000|2022-01-28 15:58:50|41155.3|41115.3|41162.7|41122.7|41170.3|41130.3|41150.3|41110.3|25
1643385540000|2022-01-28 15:59:00|41160.3|41120.3|41160.3|41120.3|41162.7|41122.7|41152.7|41112.7|4
1643385550000|2022-01-28 15:59:10|41157.7|41117.7|41162.7|41122.7|41162.7|41122.7|41157.7|41117.7|3
1643385560000|2022-01-28 15:59:20|41182.7|41142.7|41185.3|41145.3|41187.7|41147.7|41180.3|41140.3|11
1643385570000|2022-01-28 15:59:30|41182.7|41142.7|41172.7|41132.7|41182.7|41142.7|41172.7|41132.7|4
1643385580000|2022-01-28 15:59:40|41177.7|41137.7|41172.7|41132.7|41182.7|41142.7|41172.7|41132.7|19
1643385590000|2022-01-28 15:59:50|41170.3|41130.3|41180.3|41140.3|41180.3|41140.3|41170.3|41130.3|7
1643385600000|2022-01-28 16:00:00|41177.7|41137.7|41197.7|41157.7|41197.7|41157.7|41172.7|41132.7|20
1643385610000|2022-01-28 16:00:10|41200|41160|41205|41165|41205|41165|41200|41160|16
1643385620000|2022-01-28 16:00:20|41207.7|41167.7|41225|41185|41225|41185|41197.7|41157.7|37
1643385630000|2022-01-28 16:00:30|41227.3|41187.3|41227.3|41187.3|41235|41195|41225|41185|28
1643385640000|2022-01-28 16:00:40|41232.3|41192.3|41227.3|41187.3|41242.3|41202.3|41225|41185|40
1643385650000|2022-01-28 16:00:50|41235|41195|41227.3|41187.3|41235|41195|41227.3|41187.3|16
1643385660000|2022-01-28 16:01:00|41225|41185|41235|41195|41245|41205|41225|41185|37
1643385670000|2022-01-28 16:01:10|41227.7|41187.7|41215|41175|41227.7|41187.7|41212.7|41172.7|31
1643385680000|2022-01-28 16:01:20|41207.7|41167.7|41195|41155|41207.7|41167.7|41195|41155|17
1643385690000|2022-01-28 16:01:30|41192.3|41152.3|41197.3|41157.3|41197.3|41157.3|41187.3|41147.3|15
1643385700000|2022-01-28 16:01:40|41200|41160|41190|41150|41200|41160|41187.3|41147.3|5
1643385710000|2022-01-28 16:01:50|41192.7|41152.7|41195|41155|41195|41155|41192.7|41152.7|0
1643385720000|2022-01-28 16:02:00|41197.7|41157.7|41197.7|41157.7|41197.7|41157.7|41197.7|41157.7|5
1643385730000|2022-01-28 16:02:10|41187.3|41147.3|41195|41155|41195|41155|41185|41145|4
1643385740000|2022-01-28 16:02:20|41197.3|41157.3|41202.3|41162.3|41207.3|41167.3|41197.3|41157.3|6
1643385750000|2022-01-28 16:02:30|41192.3|41152.3|41187.3|41147.3|41195|41155|41187.3|41147.3|4
1643385760000|2022-01-28 16:02:40|41192.3|41152.3|41182.3|41142.3|41195|41155|41182.3|41142.3|1
1643385770000|2022-01-28 16:02:50|41187.3|41147.3|41187.3|41147.3|41187.3|41147.3|41187.3|41147.3|8
1643385780000|2022-01-28 16:03:00|41190|41150|41187.3|41147.3|41190|41150|41187.3|41147.3|4
1643385790000|2022-01-28 16:03:10|41185|41145|41182.7|41142.7|41187.3|41147.3|41177.3|41137.3|8
1643385800000|2022-01-28 16:03:20|41180|41140|41187.7|41147.7|41192.7|41152.7|41180|41140|17
1643385810000|2022-01-28 16:03:30|41197.7|41157.7|41227.7|41187.7|41227.7|41187.7|41192.7|41152.7|9
1643385820000|2022-01-28 16:03:40|41222.7|41182.7|41225|41185|41227.3|41187.3|41222.3|41182.3|4
1643385830000|2022-01-28 16:03:50|41227.7|41187.7|41222.3|41182.3|41237.3|41197.3|41222.3|41182.3|7
1643385840000|2022-01-28 16:04:00|41217.3|41177.3|41215|41175|41225|41185|41215|41175|8
1643385850000|2022-01-28 16:04:10|41217.3|41177.3|41195|41155|41217.3|41177.3|41195|41155|17
1643385860000|2022-01-28 16:04:20|41190|41150|41192.6|41152.6|41192.6|41152.6|41190|41150|1
1643385870000|2022-01-28 16:04:30|41190|41150|41195|41155|41195|41155|41185|41145|10
1643385880000|2022-01-28 16:04:40|41185|41145|41162.3|41122.3|41185|41145|41155|41115|13
1643385890000|2022-01-28 16:04:50|41165|41125|41182.6|41142.6|41185|41145|41165|41125|7
1643385900000|2022-01-28 16:05:00|41180.3|41140.3|41155|41115|41180.3|41140.3|41155|41115|2
1643385910000|2022-01-28 16:05:10|41150.3|41110.3|41160.3|41120.3|41162.6|41122.6|41145|41105|22
1643385920000|2022-01-28 16:05:20|41177.6|41137.6|41162.6|41122.6|41177.6|41137.6|41162.6|41122.6|16
1643385930000|2022-01-28 16:05:30|41160.3|41120.3|41162.6|41122.6|41162.6|41122.6|41155|41115|3
1643385940000|2022-01-28 16:05:40|41165|41125|41157.6|41117.6|41175|41135|41155|41115|17
1643385950000|2022-01-28 16:05:50|41155|41115|41160.3|41120.3|41170.3|41130.3|41150.3|41110.3|40
1643385960000|2022-01-28 16:06:00|41157.6|41117.6|41160.3|41120.3|41162.6|41122.6|41147.6|41107.6|8
1643385970000|2022-01-28 16:06:10|41150.3|41110.3|41172.6|41132.6|41173|41133|41150.3|41110.3|16
1643385980000|2022-01-28 16:06:20|41170|41130|41175|41135|41175|41135|41170|41130|2
1643385990000|2022-01-28 16:06:30|41165|41125|41187.6|41147.6|41187.6|41147.6|41165|41125|15
1643386000000|2022-01-28 16:06:40|41195|41155|41197.6|41157.6|41197.6|41157.6|41190|41150|7
1643386010000|2022-01-28 16:06:50|41195|41155|41190.3|41150.3|41195|41155|41190.3|41150.3|16
1643386020000|2022-01-28 16:07:00|41187.6|41147.6|41200|41160|41200|41160|41177.6|41137.6|9
1643386030000|2022-01-28 16:07:10|41197.6|41157.6|41212.6|41172.6|41212.6|41172.6|41197.6|41157.6|16
1643386040000|2022-01-28 16:07:20|41207.6|41167.6|41217.6|41177.6|41217.6|41177.6|41207.6|41167.6|3
1643386050000|2022-01-28 16:07:30|41212.6|41172.6|41212.6|41172.6|41220.3|41180.3|41212.6|41172.6|20
1643386060000|2022-01-28 16:07:40|41210.3|41170.3|41213|41173|41213|41173|41210.3|41170.3|78
1643386070000|2022-01-28 16:07:50|41218|41178|41215.7|41175.7|41223|41183|41215.7|41175.7|6
1643386080000|2022-01-28 16:08:00|41218|41178|41223|41183|41223|41183|41218|41178|6
1643386090000|2022-01-28 16:08:10|||||||||3
1643386100000|2022-01-28 16:08:20|41218|41178|41213|41173|41218|41178|41213|41173|3
1643386110000|2022-01-28 16:08:30|41223|41183|41223|41183|41223|41183|41218|41178|5
1643386120000|2022-01-28 16:08:40|41220.7|41180.7|41223|41183|41223|41183|41218|41178|9
1643386130000|2022-01-28 16:08:50|41218|41178|41218|41178|41218|41178|41218|41178|2
1643386140000|2022-01-28 16:09:00|41215.7|41175.7|41213|41173|41218|41178|41213|41173|10
1643386150000|2022-01-28 16:09:10|41210.3|41170.3|41195.7|41155.7|41210.3|41170.3|41195.7|41155.7|19
1643386160000|2022-01-28 16:09:20|41203|41163|41198|41158|41205.7|41165.7|41198|41158|10
1643386170000|2022-01-28 16:09:30|41200.3|41160.3|41195.7|41155.7|41200.3|41160.3|41195.7|41155.7|4
1643386180000|2022-01-28 16:09:40|41203|41163|41213|41173|41213|41173|41203|41163|2
1643386190000|2022-01-28 16:09:50|41208|41168|41218|41178|41218|41178|41205.7|41165.7|5
1643386200000|2022-01-28 16:10:00|41215.7|41175.7|41218|41178|41218|41178|41215.7|41175.7|2
1643386210000|2022-01-28 16:10:10|41225.7|41185.7|41255.7|41215.7|41258.4|41218.4|41225.7|41185.7|20
1643386220000|2022-01-28 16:10:20|41250.7|41210.7|41255.7|41215.7|41255.7|41215.7|41250.7|41210.7|5
1643386230000|2022-01-28 16:10:30|41258|41218|41248|41208|41258|41218|41238|41198|31
1643386240000|2022-01-28 16:10:40|41250.3|41210.3|41235.3|41195.3|41270.3|41230.3|41235.3|41195.3|27
1643386250000|2022-01-28 16:10:50|41238|41198|41228|41188|41238|41198|41223|41183|16
1643386260000|2022-01-28 16:11:00|41230.3|41190.3|41208|41168|41233|41193|41208|41168|7
1643386270000|2022-01-28 16:11:10|41210.3|41170.3|41218|41178|41218|41178|41210.3|41170.3|1
1643386280000|2022-01-28 16:11:20|41223|41183|41218|41178|41225.7|41185.7|41218|41178|0
1643386290000|2022-01-28 16:11:30|41215.7|41175.7|41208|41168|41218|41178|41205.7|41165.7|10
1643386300000|2022-01-28 16:11:40|41213|41173|41218|41178|41220.3|41180.3|41213|41173|22
1643386310000|2022-01-28 16:11:50|41215.3|41175.3|41215.3|41175.3|41215.3|41175.3|41210.3|41170.3|7
1643386320000|2022-01-28 16:12:00|41220.3|41180.3|41200.3|41160.3|41220.3|41180.3|41200.3|41160.3|5
1643386330000|2022-01-28 16:12:10|41195.3|41155.3|41190.3|41150.3|41195.3|41155.3|41182.6|41142.6|9
1643386340000|2022-01-28 16:12:20|41192.6|41152.6|41210.3|41170.3|41210.3|41170.3|41192.6|41152.6|18
1643386350000|2022-01-28 16:12:30|41205.7|41165.7|41195.3|41155.3|41205.7|41165.7|41192.6|41152.6|12
1643386360000|2022-01-28 16:12:40|41198|41158|41185.3|41145.3|41198|41158|41185.3|41145.3|10
1643386370000|2022-01-28 16:12:50|41188|41148|41185.3|41145.3|41188|41148|41185.3|41145.3|3
1643386380000|2022-01-28 16:13:00|41187.6|41147.6|41192.6|41152.6|41200.3|41160.3|41182.6|41142.6|3
1643386390000|2022-01-28 16:13:10|41200.3|41160.3|41200.3|41160.3|41200.3|41160.3|41195.3|41155.3|0
1643386400000|2022-01-28 16:13:20|41193|41153|41190.3|41150.3|41195.3|41155.3|41185.3|41145.3|12
1643386410000|2022-01-28 16:13:30|41187.6|41147.6|41195.3|41155.3|41195.3|41155.3|41187.6|41147.6|8
1643386420000|2022-01-28 16:13:40|41192.6|41152.6|41182.6|41142.6|41192.6|41152.6|41180.3|41140.3|2
1643386430000|2022-01-28 16:13:50|41185.3|41145.3|41180.3|41140.3|41185.3|41145.3|41180.3|41140.3|2
1643386440000|2022-01-28 16:14:00|41182.6|41142.6|41180.3|41140.3|41182.6|41142.6|41180.3|41140.3|3
1643386450000|2022-01-28 16:14:10|41167.6|41127.6|41188|41148|41190.3|41150.3|41167.6|41127.6|12
1643386460000|2022-01-28 16:14:20|41180.3|41140.3|41145.7|41105.7|41180.3|41140.3|41143|41103|13
1643386470000|2022-01-28 16:14:30|41135.7|41095.7|41133|41093|41135.7|41095.7|41133|41093|19
1643386480000|2022-01-28 16:14:40|41135.7|41095.7|41145.7|41105.7|41145.7|41105.7|41135.7|41095.7|12
1643386490000|2022-01-28 16:14:50|41133|41093|41143|41103|41143|41103|41133|41093|62
1643386500000|2022-01-28 16:15:00|41138|41098|41138|41098|41148|41108|41135.7|41095.7|8
1643386510000|2022-01-28 16:15:10|41131|41091|41125.7|41085.7|41131|41091|41125.7|41085.7|8
1643386520000|2022-01-28 16:15:20|41135.7|41095.7|41125.7|41085.7|41135.7|41095.7|41125.7|41085.7|3
1643386530000|2022-01-28 16:15:30|41123|41083|41115.7|41075.7|41125.7|41085.7|41115.7|41075.7|12
1643386540000|2022-01-28 16:15:40|||||||||1
1643386550000|2022-01-28 16:15:50|41108.4|41068.4|41105.7|41065.7|41108.4|41068.4|41105.7|41065.7|6
1643386560000|2022-01-28 16:16:00|41101|41061|41073.4|41033.4|41101|41061|41073.4|41033.4|9
1643386570000|2022-01-28 16:16:10|41071|41031|41073.4|41033.4|41083.4|41043.4|41071|41031|9
1643386580000|2022-01-28 16:16:20|41063.4|41023.4|41068.4|41028.4|41071|41031|41063.4|41023.4|10
1643386590000|2022-01-28 16:16:30|41063.4|41023.4|41058.4|41018.4|41063.4|41023.4|41053.4|41013.4|18
1643386600000|2022-01-28 16:16:40|41055.7|41015.7|41053.4|41013.4|41058.4|41018.4|41053.4|41013.4|2
1643386610000|2022-01-28 16:16:50|41055.7|41015.7|41053.4|41013.4|41068.4|41028.4|41048.4|41008.4|20
1643386620000|2022-01-28 16:17:00|41051|41011|41048.4|41008.4|41051|41011|41048.4|41008.4|2
1643386630000|2022-01-28 16:17:10|41051|41011|41021|40981|41051|41011|40998.4|40958.4|30
1643386640000|2022-01-28 16:17:20|41013.4|40973.4|41023.4|40983.4|41028.4|40988.4|41013.4|40973.4|18
1643386650000|2022-01-28 16:17:30|||||||||1
1643386660000|2022-01-28 16:17:40|41018|40978|41010.7|40970.7|41025.7|40985.7|41005.7|40965.7|24
1643386670000|2022-01-28 16:17:50|41008|40968|41015.7|40975.7|41015.7|40975.7|41005.7|40965.7|15
1643386680000|2022-01-28 16:18:00|41013.4|40973.4|41003|40963|41015.7|40975.7|41003|40963|10
1643386690000|2022-01-28 16:18:10|41008|40968|41018.4|40978.4|41018.4|40978.4|41003|40963|11
1643386700000|2022-01-28 16:18:20|41016|40976|41018.4|40978.4|41018.4|40978.4|41011|40971|13
1643386710000|2022-01-28 16:18:30|41013.4|40973.4|41013.4|40973.4|41018.4|40978.4|41013.4|40973.4|4
1643386720000|2022-01-28 16:18:40|41006|40966|41003.4|40963.4|41006|40966|41003.4|40963.4|10
1643386730000|2022-01-28 16:18:50|41013.4|40973.4|41013.4|40973.4|41021|40981|41013.4|40973.4|6
1643386740000|2022-01-28 16:19:00|41015.7|40975.7|41008.4|40968.4|41018.4|40978.4|41008.4|40968.4|2
1643386750000|2022-01-28 16:19:10|41006|40966|41021|40981|41021|40981|41003.4|40963.4|13
1643386760000|2022-01-28 16:19:20|41011|40971|41008.4|40968.4|41011|40971|41008.4|40968.4|3
1643386770000|2022-01-28 16:19:30|41011|40971|41006|40966|41011|40971|41006|40966|2
1643386780000|2022-01-28 16:19:40|||||||||1
1643386790000|2022-01-28 16:19:50|41003.7|40963.7|41008.7|40968.7|41008.7|40968.7|41003.7|40963.7|13
1643386800000|2022-01-28 16:20:00|41011|40971|41021|40981|41021|40981|41011|40971|9
1643386810000|2022-01-28 16:20:10|41016|40976|40993.4|40953.4|41018.7|40978.7|40993.4|40953.4|20
1643386820000|2022-01-28 16:20:20|40996|40956|41001|40961|41011|40971|40996|40956|23
1643386830000|2022-01-28 16:20:30|41003.7|40963.7|41001|40961|41003.7|40963.7|40998.7|40958.7|2
1643386840000|2022-01-28 16:20:40|41003.7|40963.7|41001|40961|41006.4|40966.4|41001|40961|4
1643386850000|2022-01-28 16:20:50|40996.4|40956.4|40976.4|40936.4|40996.4|40956.4|40976.4|40936.4|10
1643386860000|2022-01-28 16:21:00|40979.1|40939.1|40991|40951|40993.7|40953.7|40976.4|40936.4|9
1643386870000|2022-01-28 16:21:10|40995.7|40955.7|41003.7|40963.7|41003.7|40963.7|40993.7|40953.7|7
1643386880000|2022-01-28 16:21:20|41001|40961|40993.7|40953.7|41001|40961|40991|40951|3
1643386890000|2022-01-28 16:21:30|40991|40951|40981|40941|40991|40951|40981|40941|11
1643386900000|2022-01-28 16:21:40|40991|40951|40988.7|40948.7|40991|40951|40981|40941|8
1643386910000|2022-01-28 16:21:50|40991|40951|41001|40961|41011|40971|40988.7|40948.7|9
1643386920000|2022-01-28 16:22:00|41003.3|40963.3|41105.7|41065.7|41105.7|41065.7|41003.3|40963.3|101
1643386930000|2022-01-28 16:22:10|41090.7|41050.7|41058|41018|41090.7|41050.7|41055.7|41015.7|26
1643386940000|2022-01-28 16:22:20|41060.3|41020.3|41065.7|41025.7|41068|41028|41048|41008|3
1643386950000|2022-01-28 16:22:30|41058|41018|41038.3|40998.3|41058|41018|41038.3|40998.3|6
1643386960000|2022-01-28 16:22:40|41028.3|40988.3|41028.3|40988.3|41031|40991|41028.3|40988.3|1
1643386970000|2022-01-28 16:22:50|41041|41001|41033.3|40993.3|41041|41001|41031|40991|3
1643386980000|2022-01-28 16:23:00|41041|41001|41013.3|40973.3|41041|41001|41013.3|40973.3|18
1643386990000|2022-01-28 16:23:10|41016|40976|41016|40976|41018.7|40978.7|41016|40976|4
1643387000000|2022-01-28 16:23:20|41021|40981|41013.3|40973.3|41031|40991|41013.3|40973.3|6
1643387010000|2022-01-28 16:23:30|41011|40971|41003.3|40963.3|41011|40971|41003.3|40963.3|4
1643387020000|2022-01-28 16:23:40|41006|40966|41021|40981|41021|40981|41006|40966|10
1643387030000|2022-01-28 16:23:50|41018.3|40978.3|41013.3|40973.3|41021|40981|41013.3|40973.3|12
1643387040000|2022-01-28 16:24:00|41015.7|40975.7|41021|40981|41026|40986|41013.3|40973.3|5
1643387050000|2022-01-28 16:24:10|41023.3|40983.3|41023.3|40983.3|41023.3|40983.3|41023.3|40983.3|0
1643387060000|2022-01-28 16:24:20|41021|40981|41021|40981|41023.3|40983.3|41018.3|40978.3|3
1643387070000|2022-01-28 16:24:30|41013.3|40973.3|41016|40976|41026|40986|41013.3|40973.3|4
1643387080000|2022-01-28 16:24:40|41013.3|40973.3|41018.3|40978.3|41018.3|40978.3|41013.3|40973.3|2
1643387090000|2022-01-28 16:24:50|41013.3|40973.3|41018.3|40978.3|41018.3|40978.3|41013.3|40973.3|2
1643387100000|2022-01-28 16:25:00|41016|40976|41028.3|40988.3|41028.3|40988.3|41011|40971|57
1643387110000|2022-01-28 16:25:10|41023.3|40983.3|41023.3|40983.3|41028.3|40988.3|41020.7|40980.7|10
1643387120000|2022-01-28 16:25:20|41021|40981|41023.3|40983.3|41028.3|40988.3|41021|40981|3
1643387130000|2022-01-28 16:25:30|41028.3|40988.3|41028.3|40988.3|41028.3|40988.3|41023.3|40983.3|6
1643387140000|2022-01-28 16:25:40|||||||||5
1643387150000|2022-01-28 16:25:50|41023.3|40983.3|41018.3|40978.3|41023.3|40983.3|41013.3|40973.3|13
1643387160000|2022-01-28 16:26:00|41021|40981|41025.7|40985.7|41028.3|40988.3|41013.3|40973.3|29
1643387170000|2022-01-28 16:26:10|41021|40981|41008.3|40968.3|41023.3|40983.3|41008.3|40968.3|5
1643387180000|2022-01-28 16:26:20|41011|40971|41023.3|40983.3|41023.3|40983.3|41008.3|40968.3|5
1643387190000|2022-01-28 16:26:30|41011|40971|41035.7|40995.7|41043.3|41003.3|41011|40971|22
1643387200000|2022-01-28 16:26:40|41033.3|40993.3|41028.3|40988.3|41035.7|40995.7|41028.3|40988.3|2
1643387210000|2022-01-28 16:26:50|41031|40991|41001|40961|41031|40991|40998.3|40958.3|5
1643387220000|2022-01-28 16:27:00|40998.3|40958.3|40978.3|40938.3|41001|40961|40978.3|40938.3|9
1643387230000|2022-01-28 16:27:10|40968.3|40928.3|40968.3|40928.3|40983.3|40943.3|40965.7|40925.7|34
1643387240000|2022-01-28 16:27:20|40971|40931|40995.7|40955.7|41005.7|40965.7|40968.3|40928.3|16
1643387250000|2022-01-28 16:27:30|41005.7|40965.7|41003.3|40963.3|41005.7|40965.7|41003.3|40963.3|6
1643387260000|2022-01-28 16:27:40|41005.7|40965.7|40986|40946|41005.7|40965.7|40983.3|40943.3|7
1643387270000|2022-01-28 16:27:50|40983.3|40943.3|40991|40951|40991|40951|40983.3|40943.3|2
1643387280000|2022-01-28 16:28:00|40988.7|40948.7|40973.3|40933.3|40991|40951|40973.3|40933.3|12
1643387290000|2022-01-28 16:28:10|40981|40941|40973.3|40933.3|40981|40941|40973.3|40933.3|2
1643387300000|2022-01-28 16:28:20|40978.3|40938.3|40993.3|40953.3|40993.3|40953.3|40978.3|40938.3|15
1643387310000|2022-01-28 16:28:30|41001|40961|40998.3|40958.3|41001|40961|40983.3|40943.3|1
1643387320000|2022-01-28 16:28:40|40993.3|40953.3|40993.3|40953.3|40993.3|40953.3|40993.3|40953.3|2
1643387330000|2022-01-28 16:28:50|40988.3|40948.3|40993.3|40953.3|40993.3|40953.3|40988.3|40948.3|6
1643387340000|2022-01-28 16:29:00|40995.6|40955.6|40998.3|40958.3|40998.3|40958.3|40995.6|40955.6|1
1643387350000|2022-01-28 16:29:10|40993.3|40953.3|40993.3|40953.3|40998.3|40958.3|40993.3|40953.3|2
1643387360000|2022-01-28 16:29:20|40998.3|40958.3|40991|40951|40998.3|40958.3|40991|40951|2
1643387370000|2022-01-28 16:29:30|40988.3|40948.3|40991|40951|40991|40951|40981|40941|16
1643387380000|2022-01-28 16:29:40|40993.3|40953.3|41008.3|40968.3|41008.3|40968.3|40993.3|40953.3|4
1643387390000|2022-01-28 16:29:50|41013.3|40973.3|41001|40961|41013.3|40973.3|41001|40961|9
1643387400000|2022-01-28 16:30:00|41003.3|40963.3|40998.3|40958.3|41003.3|40963.3|40998.3|40958.3|6
1643387410000|2022-01-28 16:30:10|41008.3|40968.3|40961|40921|41008.3|40968.3|40961|40921|12
1643387420000|2022-01-28 16:30:20|40968.3|40928.3|40971|40931|40971|40931|40968.3|40928.3|2
1643387430000|2022-01-28 16:30:30|40968.3|40928.3|40971|40931|40971|40931|40966|40926|3
1643387440000|2022-01-28 16:30:40|40978.3|40938.3|40973.3|40933.3|40978.3|40938.3|40966|40926|4
1643387450000|2022-01-28 16:30:50|40971|40931|40961|40921|40971|40931|40961|40921|3
1643387460000|2022-01-28 16:31:00|40963.3|40923.3|40928.3|40888.3|40963.3|40923.3|40928.3|40888.3|19
1643387470000|2022-01-28 16:31:10|40921|40881|40911|40871|40921|40881|40901|40861|11
1643387480000|2022-01-28 16:31:20|||||||||15
1643387490000|2022-01-28 16:31:30|40921|40881|40926|40886|40931|40891|40913.3|40873.3|17
1643387500000|2022-01-28 16:31:40|40928.7|40888.7|40936|40896|40938.7|40898.7|40928.7|40888.7|0
1643387510000|2022-01-28 16:31:50|40931|40891|40943.3|40903.3|40943.3|40903.3|40931|40891|6
1643387520000|2022-01-28 16:32:00|40941|40901|40933.3|40893.3|40946|40906|40928.3|40888.3|17
1643387530000|2022-01-28 16:32:10|40916|40876|40911|40871|40916|40876|40911|40871|21
1643387540000|2022-01-28 16:32:20|40918.7|40878.7|40918.7|40878.7|40918.7|40878.7|40916|40876|3
1643387550000|2022-01-28 16:32:30|40911|40871|40903.7|40863.7|40913.7|40873.7|40903.7|40863.7|54
1643387560000|2022-01-28 16:32:40|40898.7|40858.7|40908.7|40868.7|40908.7|40868.7|40898.7|40858.7|14
1643387570000|2022-01-28 16:32:50|40906.4|40866.4|40903.7|40863.7|40908.7|40868.7|40903.7|40863.7|8
1643387580000|2022-01-28 16:33:00|40901.4|40861.4|40886.4|40846.4|40901.4|40861.4|40883.7|40843.7|9
1643387590000|2022-01-28 16:33:10|40883.7|40843.7|40896.4|40856.4|40896.4|40856.4|40883.7|40843.7|16
1643387600000|2022-01-28 16:33:20|40893.7|40853.7|40896.4|40856.4|40906.4|40866.4|40893.7|40853.7|10
1643387610000|2022-01-28 16:33:30|40891.4|40851.4|40896.4|40856.4|40896.4|40856.4|40883.7|40843.7|7
1643387620000|2022-01-28 16:33:40|40901.4|40861.4|40906.4|40866.4|40911.4|40871.4|40898.7|40858.7|5
1643387630000|2022-01-28 16:33:50|40908.7|40868.7|40918.7|40878.7|40926.4|40886.4|40908.7|40868.7|7
1643387640000|2022-01-28 16:34:00|40921|40881|40921.4|40881.4|40928.7|40888.7|40919.1|40879.1|6
1643387650000|2022-01-28 16:34:10|40918.7|40878.7|40926.4|40886.4|40928.7|40888.7|40918.7|40878.7|8
1643387660000|2022-01-28 16:34:20|40916.4|40876.4|40911.4|40871.4|40916.4|40876.4|40906.4|40866.4|6
1643387670000|2022-01-28 16:34:30|40908.7|40868.7|40903.7|40863.7|40913.7|40873.7|40903.7|40863.7|2
1643387680000|2022-01-28 16:34:40|40901.4|40861.4|40908.7|40868.7|40908.7|40868.7|40898.7|40858.7|23
1643387690000|2022-01-28 16:34:50|40913.7|40873.7|40908.7|40868.7|40913.7|40873.7|40908.7|40868.7|1
1643387700000|2022-01-28 16:35:00|40906.4|40866.4|40906.4|40866.4|40908.7|40868.7|40906.4|40866.4|5
1643387710000|2022-01-28 16:35:10|40903.7|40863.7|40898.7|40858.7|40903.7|40863.7|40896.4|40856.4|2
1643387720000|2022-01-28 16:35:20|40901.4|40861.4|40906.4|40866.4|40906.4|40866.4|40898.7|40858.7|1
1643387730000|2022-01-28 16:35:30|40908.7|40868.7|40898.7|40858.7|40908.7|40868.7|40898.7|40858.7|4
1643387740000|2022-01-28 16:35:40|40904.1|40864.1|40888.7|40848.7|40906.4|40866.4|40888.7|40848.7|11
1643387750000|2022-01-28 16:35:50|40895.6|40855.6|40908.7|40868.7|40913.7|40873.7|40895.6|40855.6|50
1643387760000|2022-01-28 16:36:00|40911.4|40871.4|40906.4|40866.4|40916.4|40876.4|40906.4|40866.4|7
1643387770000|2022-01-28 16:36:10|40911.4|40871.4|40906.4|40866.4|40911.4|40871.4|40896.4|40856.4|16
1643387780000|2022-01-28 16:36:20|40908.7|40868.7|40916.4|40876.4|40918.7|40878.7|40908.7|40868.7|11
1643387790000|2022-01-28 16:36:30|||||||||18
1643387800000|2022-01-28 16:36:40|40913.7|40873.7|40928.7|40888.7|40928.7|40888.7|40913.7|40873.7|18
1643387810000|2022-01-28 16:36:50|40926.4|40886.4|40924.1|40884.1|40928.7|40888.7|40918.7|40878.7|9
1643387820000|2022-01-28 16:37:00|40921.4|40881.4|40926.4|40886.4|40931.4|40891.4|40918.7|40878.7|5
1643387830000|2022-01-28 16:37:10|40909.1|40869.1|40906.4|40866.4|40909.1|40869.1|40906.4|40866.4|13
1643387840000|2022-01-28 16:37:20|40911|40871|40916.4|40876.4|40916.4|40876.4|40908.7|40868.7|3
1643387850000|2022-01-28 16:37:30|40906.4|40866.4|40894.1|40854.1|40906.4|40866.4|40894.1|40854.1|7
1643387860000|2022-01-28 16:37:40|40891.7|40851.7|40876.4|40836.4|40891.7|40851.7|40876.4|40836.4|2
1643387870000|2022-01-28 16:37:50|40874.1|40834.1|40884.1|40844.1|40884.1|40844.1|40874.1|40834.1|11
1643387880000|2022-01-28 16:38:00|40876.4|40836.4|40884.1|40844.1|40886.4|40846.4|40866.4|40826.4|25
1643387890000|2022-01-28 16:38:10|40886.4|40846.4|40891.4|40851.4|40891.4|40851.4|40886.4|40846.4|2
1643387900000|2022-01-28 16:38:20|40894.1|40854.1|40891.4|40851.4|40894.1|40854.1|40889.1|40849.1|1
1643387910000|2022-01-28 16:38:30|40894.1|40854.1|40869.1|40829.1|40894.1|40854.1|40869.1|40829.1|129
1643387920000|2022-01-28 16:38:40|40871.7|40831.7|40857.1|40817.1|40871.7|40831.7|40852.1|40812.1|207
1643387930000|2022-01-28 16:38:50|||||||||4
1643387940000|2022-01-28 16:39:00|40852.1|40812.1|40819.8|40779.8|40852.1|40812.1|40817.1|40777.1|11
1643387950000|2022-01-28 16:39:10|40822.1|40782.1|40837.1|40797.1|40837.1|40797.1|40822.1|40782.1|11
1643387960000|2022-01-28 16:39:20|40842.1|40802.1|40844.8|40804.8|40844.8|40804.8|40842.1|40802.1|4
1643387970000|2022-01-28 16:39:30|40842.1|40802.1|40847.1|40807.1|40847.1|40807.1|40842.1|40802.1|1
1643387980000|2022-01-28 16:39:40|40839.8|40799.8|40834.8|40794.8|40839.8|40799.8|40829.8|40789.8|11
1643388000000|2022-01-28 16:40:00|40832.5|40792.5|40824.8|40784.8|40832.5|40792.5|40817.1|40777.1|11
1643388010000|2022-01-28 16:40:10|40817.1|40777.1|40827.1|40787.1|40827.1|40787.1|40817.1|40777.1|6
1643388020000|2022-01-28 16:40:20|40824.8|40784.8|40832.1|40792.1|40834.4|40794.4|40824.8|40784.8|6
1643388030000|2022-01-28 16:40:30|40834.8|40794.8|40827.1|40787.1|40842.1|40802.1|40822.1|40782.1|26
1643388040000|2022-01-28 16:40:40|40824.8|40784.8|40827.1|40787.1|40827.1|40787.1|40822.1|40782.1|3
1643388050000|2022-01-28 16:40:50|40824.8|40784.8|40822.1|40782.1|40824.8|40784.8|40817.1|40777.1|11
1643388060000|2022-01-28 16:41:00|40817.1|40777.1|40819.4|40779.4|40824.4|40784.4|40817.1|40777.1|27
1643388070000|2022-01-28 16:41:10|40824.4|40784.4|40827.1|40787.1|40827.1|40787.1|40824.4|40784.4|2
1643388080000|2022-01-28 16:41:20|40817.1|40777.1|40817.1|40777.1|40817.1|40777.1|40817.1|40777.1|30
1643388090000|2022-01-28 16:41:30|40814.4|40774.4|40817.1|40777.1|40827.1|40787.1|40814.4|40774.4|8
1643388100000|2022-01-28 16:41:40|40807.1|40767.1|40799.8|40759.8|40814.8|40774.8|40799.8|40759.8|87
1643388110000|2022-01-28 16:41:50|40804.8|40764.8|40782.5|40742.5|40804.8|40764.8|40779.8|40739.8|7
1643388120000|2022-01-28 16:42:00|40779.8|40739.8|40742.5|40702.5|40779.8|40739.8|40737.1|40697.1|66
1643388130000|2022-01-28 16:42:10|40744.8|40704.8|40739.8|40699.8|40744.8|40704.8|40732.5|40692.5|17
1643388140000|2022-01-28 16:42:20|40742.5|40702.5|40759.4|40719.4|40759.4|40719.4|40734.8|40694.8|15
1643388150000|2022-01-28 16:42:30|40757.1|40717.1|40774.4|40734.4|40774.4|40734.4|40754.4|40714.4|10
1643388160000|2022-01-28 16:42:40|40767.1|40727.1|40754.8|40714.8|40769.8|40729.8|40749.4|40709.4|11
1643388170000|2022-01-28 16:42:50|40757.1|40717.1|40757.1|40717.1|40757.1|40717.1|40752.1|40712.1|2
1643388180000|2022-01-28 16:43:00|40759.8|40719.8|40782.1|40742.1|40787.1|40747.1|40757.1|40717.1|7
1643388190000|2022-01-28 16:43:10|40767.1|40727.1|40767.1|40727.1|40772.1|40732.1|40767.1|40727.1|6
1643388200000|2022-01-28 16:43:20|40772.1|40732.1|40772.1|40732.1|40772.1|40732.1|40772.1|40732.1|4
1643388210000|2022-01-28 16:43:30|40769.8|40729.8|40767.1|40727.1|40769.8|40729.8|40767.1|40727.1|1
1643388220000|2022-01-28 16:43:40|40772.1|40732.1|40767.1|40727.1|40772.1|40732.1|40767.1|40727.1|3
1643388230000|2022-01-28 16:43:50|40774.4|40734.4|40767.1|40727.1|40774.4|40734.4|40767.1|40727.1|10
1643388240000|2022-01-28 16:44:00|40749.8|40709.8|40739.4|40699.4|40749.8|40709.8|40739.4|40699.4|20
1643388250000|2022-01-28 16:44:10|40737.1|40697.1|40757.1|40717.1|40757.1|40717.1|40737.1|40697.1|10
1643388260000|2022-01-28 16:44:20|40749.8|40709.8|40777.1|40737.1|40777.1|40737.1|40747.1|40707.1|6
1643388270000|2022-01-28 16:44:30|40774.8|40734.8|40767.1|40727.1|40777.1|40737.1|40762.1|40722.1|9
1643388280000|2022-01-28 16:44:40|40747.1|40707.1|40764.8|40724.8|40767.1|40727.1|40739.8|40699.8|33
1643388290000|2022-01-28 16:44:50|40767.1|40727.1|40762.5|40722.5|40769.8|40729.8|40762.5|40722.5|4
1643388300000|2022-01-28 16:45:00|40762.1|40722.1|40762.1|40722.1|40767.1|40727.1|40757.1|40717.1|14
1643388310000|2022-01-28 16:45:10|40764.8|40724.8|40759.8|40719.8|40764.8|40724.8|40747.1|40707.1|8
1643388320000|2022-01-28 16:45:20|40764.8|40724.8|40757.1|40717.1|40774.8|40734.8|40754.4|40714.4|10
1643388330000|2022-01-28 16:45:30|40754.4|40714.4|40757.1|40717.1|40757.1|40717.1|40754.4|40714.4|3
1643388340000|2022-01-28 16:45:40|40742.1|40702.1|40749.4|40709.4|40749.4|40709.4|40742.1|40702.1|30
1643388350000|2022-01-28 16:45:50|40747.1|40707.1|40757.1|40717.1|40757.1|40717.1|40747.1|40707.1|6
1643388360000|2022-01-28 16:46:00|40762.1|40722.1|40747.1|40707.1|40762.1|40722.1|40747.1|40707.1|8
1643388370000|2022-01-28 16:46:10|40757.1|40717.1|40752.1|40712.1|40757.1|40717.1|40752.1|40712.1|12
1643388380000|2022-01-28 16:46:20|40757.1|40717.1|40752.1|40712.1|40757.1|40717.1|40734.4|40694.4|14
1643388390000|2022-01-28 16:46:30|40747.1|40707.1|40739.4|40699.4|40747.1|40707.1|40737.1|40697.1|9
1643388400000|2022-01-28 16:46:40|40747.1|40707.1|40744.4|40704.4|40757.1|40717.1|40737.1|40697.1|11
1643388410000|2022-01-28 16:46:50|40747.1|40707.1|40757.1|40717.1|40757.1|40717.1|40744.8|40704.8|10
1643388420000|2022-01-28 16:47:00|||||||||13
1643388430000|2022-01-28 16:47:10|40767.1|40727.1|40764.8|40724.8|40767.1|40727.1|40759.4|40719.4|10
1643388440000|2022-01-28 16:47:20|40771.7|40731.7|40767.1|40727.1|40771.7|40731.7|40767.1|40727.1|12
1643388450000|2022-01-28 16:47:30|||||||||1
1643388460000|2022-01-28 16:47:40|||||||||10
1643388470000|2022-01-28 16:47:50|40769.4|40729.4|40769.4|40729.4|40769.4|40729.4|40769.4|40729.4|1
1643388480000|2022-01-28 16:48:00|40767.1|40727.1|40777.1|40737.1|40777.1|40737.1|40759.4|40719.4|2
1643388490000|2022-01-28 16:48:10|40779.4|40739.4|40769.4|40729.4|40784.4|40744.4|40769.4|40729.4|3
1643388500000|2022-01-28 16:48:20|||||||||1
1643388510000|2022-01-28 16:48:30|40774.8|40734.8|40807.1|40767.1|40807.1|40767.1|40774.8|40734.8|34
1643388520000|2022-01-28 16:48:40|40812.1|40772.1|40827.1|40787.1|40829.8|40789.8|40809.4|40769.4|8
1643388530000|2022-01-28 16:48:50|40849.4|40809.4|40837.1|40797.1|40849.4|40809.4|40827.1|40787.1|49
1643388540000|2022-01-28 16:49:00|40834.4|40794.4|40812.1|40772.1|40834.4|40794.4|40809.4|40769.4|8
1643388550000|2022-01-28 16:49:10|40809.4|40769.4|40809.4|40769.4|40809.4|40769.4|40799.4|40759.4|4
1643388560000|2022-01-28 16:49:20|40807.1|40767.1|40797.1|40757.1|40807.1|40767.1|40797.1|40757.1|2
1643388570000|2022-01-28 16:49:30|40802.1|40762.1|40802.1|40762.1|40807.1|40767.1|40799.4|40759.4|3
1643388580000|2022-01-28 16:49:40|40799.4|40759.4|40787.1|40747.1|40799.4|40759.4|40787.1|40747.1|4
1643388590000|2022-01-28 16:49:50|40794.8|40754.8|40804.4|40764.4|40807.1|40767.1|40794.8|40754.8|15
1643388600000|2022-01-28 16:50:00|40799.8|40759.8|40797.1|40757.1|40799.8|40759.8|40797.1|40757.1|7
1643388610000|2022-01-28 16:50:10|40794.4|40754.4|40797.1|40757.1|40797.1|40757.1|40794.4|40754.4|0
1643388620000|2022-01-28 16:50:20|||||||||2
1643388640000|2022-01-28 16:50:40|40794.4|40754.4|40797.1|40757.1|40797.1|40757.1|40794.4|40754.4|2
1643388650000|2022-01-28 16:50:50|40782.1|40742.1|40782.1|40742.1|40782.1|40742.1|40782.1|40742.1|12
1643388660000|2022-01-28 16:51:00|40784.4|40744.4|40787.1|40747.1|40787.1|40747.1|40782.1|40742.1|3
1643388670000|2022-01-28 16:51:10|40794.4|40754.4|40797.1|40757.1|40797.1|40757.1|40794.4|40754.4|8
1643388680000|2022-01-28 16:51:20|40794.4|40754.4|40779.4|40739.4|40794.4|40754.4|40777.1|40737.1|32
1643388690000|2022-01-28 16:51:30|40777.1|40737.1|40772.1|40732.1|40779.4|40739.4|40772.1|40732.1|1
1643388700000|2022-01-28 16:51:40|40777.1|40737.1|40784.8|40744.8|40784.8|40744.8|40777.1|40737.1|9
1643388710000|2022-01-28 16:51:50|40782.1|40742.1|40769.4|40729.4|40782.1|40742.1|40769.4|40729.4|10
1643388720000|2022-01-28 16:52:00|40772.1|40732.1|40767.1|40727.1|40777.1|40737.1|40767.1|40727.1|3
1643388730000|2022-01-28 16:52:10|40772.1|40732.1|40774.8|40734.8|40777.1|40737.1|40769.4|40729.4|3
1643388740000|2022-01-28 16:52:20|40767.1|40727.1|40757.1|40717.1|40767.1|40727.1|40757.1|40717.1|39
1643388750000|2022-01-28 16:52:30|40752.1|40712.1|40747.1|40707.1|40757.1|40717.1|40747.1|40707.1|11
1643388760000|2022-01-28 16:52:40|||||||||2
1643388770000|2022-01-28 16:52:50|40744.8|40704.8|40754.8|40714.8|40757.1|40717.1|40737.1|40697.1|12
1643388780000|2022-01-28 16:53:00|40757.1|40717.1|40754.8|40714.8|40757.1|40717.1|40747.1|40707.1|4
1643388790000|2022-01-28 16:53:10|40752.5|40712.5|40764.8|40724.8|40767.1|40727.1|40747.1|40707.1|21
1643388800000|2022-01-28 16:53:20|40767.1|40727.1|40767.1|40727.1|40772.1|40732.1|40767.1|40727.1|1
1643388810000|2022-01-28 16:53:30|40779.8|40739.8|40779.8|40739.8|40792.1|40752.1|40779.8|40739.8|15
1643388820000|2022-01-28 16:53:40|40784.8|40744.8|40779.4|40739.4|40797.1|40757.1|40779.4|40739.4|20
1643388830000|2022-01-28 16:53:50|40777.1|40737.1|40807.1|40767.1|40807.1|40767.1|40777.1|40737.1|12
1643388840000|2022-01-28 16:54:00|40804.8|40764.8|40797.1|40757.1|40807.1|40767.1|40797.1|40757.1|3
1643388850000|2022-01-28 16:54:10|40804.8|40764.8|40804.8|40764.8|40807.1|40767.1|40802.1|40762.1|4
1643388860000|2022-01-28 16:54:20|40807.1|40767.1|40822.1|40782.1|40822.1|40782.1|40807.1|40767.1|2
1643388870000|2022-01-28 16:54:30|40819.4|40779.4|40807.1|40767.1|40819.4|40779.4|40807.1|40767.1|4
1643388880000|2022-01-28 16:54:40|40809.8|40769.8|40847.1|40807.1|40847.1|40807.1|40809.8|40769.8|48
1643388890000|2022-01-28 16:54:50|40849.4|40809.4|40847.1|40807.1|40849.4|40809.4|40847.1|40807.1|6
1643388900000|2022-01-28 16:55:00|40839.8|40799.8|40834.8|40794.8|40839.8|40799.8|40834.8|40794.8|14
1643388910000|2022-01-28 16:55:10|40837.1|40797.1|40857.1|40817.1|40857.1|40817.1|40837.1|40797.1|9
1643388920000|2022-01-28 16:55:20|40854.8|40814.8|40867.1|40827.1|40871.7|40831.7|40854.8|40814.8|12
1643388930000|2022-01-28 16:55:30|40869.4|40829.4|40867.1|40827.1|40877.1|40837.1|40867.1|40827.1|5
1643388940000|2022-01-28 16:55:40|40872.1|40832.1|40867.1|40827.1|40872.1|40832.1|40867.1|40827.1|1
1643388950000|2022-01-28 16:55:50|40869.4|40829.4|40877.1|40837.1|40877.1|40837.1|40869.4|40829.4|4
1643388960000|2022-01-28 16:56:00|40874.8|40834.8|40849.4|40809.4|40874.8|40834.8|40847.1|40807.1|9
1643388970000|2022-01-28 16:56:10|40857.1|40817.1|40857.1|40817.1|40857.1|40817.1|40857.1|40817.1|0
1643388980000|2022-01-28 16:56:20|40862.1|40822.1|40862.1|40822.1|40862.1|40822.1|40862.1|40822.1|2
1643388990000|2022-01-28 16:56:30|40864.8|40824.8|40867.1|40827.1|40867.1|40827.1|40857.1|40817.1|9
1643389000000|2022-01-28 16:56:40|40872.1|40832.1|40877.1|40837.1|40877.1|40837.1|40867.1|40827.1|5
1643389010000|2022-01-28 16:56:50|||||||||2
1643389020000|2022-01-28 16:57:00|40882.1|40842.1|40872.1|40832.1|40882.1|40842.1|40869.4|40829.4|5
1643389030000|2022-01-28 16:57:10|40869.4|40829.4|40867.1|40827.1|40872.1|40832.1|40867.1|40827.1|2
1643389040000|2022-01-28 16:57:20|40869.4|40829.4|40867.1|40827.1|40877.1|40837.1|40864.4|40824.4|1
1643389050000|2022-01-28 16:57:30|40857.1|40817.1|40867.1|40827.1|40867.1|40827.1|40857.1|40817.1|2
1643389060000|2022-01-28 16:57:40|40862.1|40822.1|40867.1|40827.1|40867.1|40827.1|40862.1|40822.1|4
1643389070000|2022-01-28 16:57:50|40872.1|40832.1|40877.1|40837.1|40877.1|40837.1|40872.1|40832.1|15
1643389080000|2022-01-28 16:58:00|40872.1|40832.1|40877.1|40837.1|40877.1|40837.1|40867.1|40827.1|10
1643389090000|2022-01-28 16:58:10|40879.4|40839.4|40872.1|40832.1|40879.4|40839.4|40872.1|40832.1|6
1643389100000|2022-01-28 16:58:20|40874.8|40834.8|40877.1|40837.1|40879.4|40839.4|40869.4|40829.4|2
1643389110000|2022-01-28 16:58:30|40869.4|40829.4|40867.1|40827.1|40869.4|40829.4|40867.1|40827.1|3
1643389120000|2022-01-28 16:58:40|40857.1|40817.1|40857.1|40817.1|40857.1|40817.1|40857.1|40817.1|4
1643389130000|2022-01-28 16:58:50|40867.1|40827.1|40869.4|40829.4|40869.4|40829.4|40867.1|40827.1|2
1643389140000|2022-01-28 16:59:00|40867.1|40827.1|40872.1|40832.1|40874.8|40834.8|40859.4|40819.4|5
1643389150000|2022-01-28 16:59:10|40869.8|40829.8|40869.4|40829.4|40874.8|40834.8|40867.1|40827.1|1
1643389160000|2022-01-28 16:59:20|40872.1|40832.1|40869.4|40829.4|40872.1|40832.1|40867.1|40827.1|3
1643389170000|2022-01-28 16:59:30|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|2
1643389180000|2022-01-28 16:59:40|||||||||3
1643389190000|2022-01-28 16:59:50|40879.4|40839.4|40877.1|40837.1|40879.4|40839.4|40877.1|40837.1|4
1643389200000|2022-01-28 17:00:00|40879.4|40839.4|40864.8|40824.8|40879.4|40839.4|40854.8|40814.8|30
1643389210000|2022-01-28 17:00:10|40859.8|40819.8|40857.1|40817.1|40859.8|40819.8|40857.1|40817.1|1
1643389220000|2022-01-28 17:00:20|40854.8|40814.8|40854.8|40814.8|40854.8|40814.8|40854.8|40814.8|8
1643389230000|2022-01-28 17:00:30|40864.8|40824.8|40864.8|40824.8|40869.8|40829.8|40862.1|40822.1|5
1643389250000|2022-01-28 17:00:50|||||||||1
1643389260000|2022-01-28 17:01:00|40859.8|40819.8|40857.1|40817.1|40864.8|40824.8|40857.1|40817.1|6
1643389270000|2022-01-28 17:01:10|40864.8|40824.8|40862.1|40822.1|40864.8|40824.8|40862.1|40822.1|4
1643389280000|2022-01-28 17:01:20|||||||||7
1643389290000|2022-01-28 17:01:30|40857.1|40817.1|40844.8|40804.8|40857.1|40817.1|40842.1|40802.1|8
1643389300000|2022-01-28 17:01:40|40842.1|40802.1|40847.1|40807.1|40847.1|40807.1|40842.1|40802.1|2
1643389310000|2022-01-28 17:01:50|40852.1|40812.1|40847.1|40807.1|40852.1|40812.1|40847.1|40807.1|3
1643389320000|2022-01-28 17:02:00|40849.4|40809.4|40852.1|40812.1|40852.1|40812.1|40847.1|40807.1|3
1643389330000|2022-01-28 17:02:10|40854.4|40814.4|40864.4|40824.4|40867.1|40827.1|40854.4|40814.4|2
1643389340000|2022-01-28 17:02:20|40862.1|40822.1|40862.1|40822.1|40864.4|40824.4|40859.4|40819.4|2
1643389350000|2022-01-28 17:02:30|40859.4|40819.4|40874.4|40834.4|40877.1|40837.1|40859.4|40819.4|2
1643389360000|2022-01-28 17:02:40|40877.1|40837.1|40872.1|40832.1|40877.1|40837.1|40872.1|40832.1|2
1643389370000|2022-01-28 17:02:50|40874.8|40834.8|40877.1|40837.1|40877.1|40837.1|40874.8|40834.8|4
1643389380000|2022-01-28 17:03:00|40879.8|40839.8|40877.1|40837.1|40879.8|40839.8|40872.1|40832.1|8
1643389390000|2022-01-28 17:03:10|40874.8|40834.8|40872.1|40832.1|40877.1|40837.1|40867.1|40827.1|8
1643389400000|2022-01-28 17:03:20|40874.4|40834.4|40862.1|40822.1|40877.1|40837.1|40862.1|40822.1|4
1643389410000|2022-01-28 17:03:30|40852.1|40812.1|40857.1|40817.1|40857.1|40817.1|40847.1|40807.1|33
1643389420000|2022-01-28 17:03:40|40854.8|40814.8|40847.1|40807.1|40857.1|40817.1|40847.1|40807.1|5
1643389430000|2022-01-28 17:03:50|40864.8|40824.8|40872.1|40832.1|40877.1|40837.1|40864.8|40824.8|29
1643389440000|2022-01-28 17:04:00|40874.8|40834.8|40857.1|40817.1|40874.8|40834.8|40857.1|40817.1|8
1643389450000|2022-01-28 17:04:10|40862.1|40822.1|40864.8|40824.8|40864.8|40824.8|40859.4|40819.4|3
1643389460000|2022-01-28 17:04:20|40862.1|40822.1|40874.8|40834.8|40877.1|40837.1|40847.1|40807.1|22
1643389470000|2022-01-28 17:04:30|40867.1|40827.1|40872.1|40832.1|40872.1|40832.1|40867.1|40827.1|1
1643389480000|2022-01-28 17:04:40|40869.8|40829.8|40862.1|40822.1|40869.8|40829.8|40862.1|40822.1|2
1643389490000|2022-01-28 17:04:50|40864.8|40824.8|40864.8|40824.8|40867.1|40827.1|40864.8|40824.8|5
1643389500000|2022-01-28 17:05:00|40862.4|40822.4|40857.1|40817.1|40862.4|40822.4|40852.1|40812.1|3
1643389510000|2022-01-28 17:05:10|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|4
1643389520000|2022-01-28 17:05:20|40869.4|40829.4|40877.1|40837.1|40877.1|40837.1|40869.4|40829.4|14
1643389530000|2022-01-28 17:05:30|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|1
1643389540000|2022-01-28 17:05:40|||||||||3
1643389550000|2022-01-28 17:05:50|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|40859.4|40819.4|6
1643389560000|2022-01-28 17:06:00|40862.1|40822.1|40857.1|40817.1|40864.4|40824.4|40857.1|40817.1|6
1643389570000|2022-01-28 17:06:10|40864.8|40824.8|40864.8|40824.8|40867.1|40827.1|40862.1|40822.1|6
1643389580000|2022-01-28 17:06:20|40862.1|40822.1|40859.8|40819.8|40869.8|40829.8|40859.8|40819.8|2
1643389590000|2022-01-28 17:06:30|40862.1|40822.1|40862.1|40822.1|40864.8|40824.8|40857.1|40817.1|8
1643389600000|2022-01-28 17:06:40|40864.8|40824.8|40862.1|40822.1|40864.8|40824.8|40857.1|40817.1|2
1643389610000|2022-01-28 17:06:50|40864.8|40824.8|40864.8|40824.8|40867.1|40827.1|40857.1|40817.1|9
1643389620000|2022-01-28 17:07:00|40862.4|40822.4|40859.4|40819.4|40862.4|40822.4|40849.8|40809.8|15
1643389630000|2022-01-28 17:07:10|40857.1|40817.1|40857.1|40817.1|40862.1|40822.1|40854.8|40814.8|5
1643389640000|2022-01-28 17:07:20|40847.1|40807.1|40857.1|40817.1|40857.1|40817.1|40847.1|40807.1|6
1643389650000|2022-01-28 17:07:30|40859.4|40819.4|40859.4|40819.4|40859.4|40819.4|40859.4|40819.4|5
1643389660000|2022-01-28 17:07:40|40862.1|40822.1|40872.1|40832.1|40872.1|40832.1|40862.1|40822.1|2
1643389670000|2022-01-28 17:07:50|40877.1|40837.1|40882.1|40842.1|40884.8|40844.8|40877.1|40837.1|25
1643389680000|2022-01-28 17:08:00|40879.4|40839.4|40887.1|40847.1|40887.1|40847.1|40877.1|40837.1|1
1643389690000|2022-01-28 17:08:10|40889.4|40849.4|40887.1|40847.1|40889.4|40849.4|40887.1|40847.1|6
1643389700000|2022-01-28 17:08:20|40889.4|40849.4|40907.1|40867.1|40907.1|40867.1|40889.4|40849.4|13
1643389710000|2022-01-28 17:08:30|40904.4|40864.4|40914.8|40874.8|40917.1|40877.1|40904.4|40864.4|13
1643389720000|2022-01-28 17:08:40|40917.1|40877.1|40917.1|40877.1|40917.1|40877.1|40912.1|40872.1|3
1643389730000|2022-01-28 17:08:50|40919.4|40879.4|40934.4|40894.4|40934.4|40894.4|40919.4|40879.4|18
1643389740000|2022-01-28 17:09:00|40927.1|40887.1|40927.1|40887.1|40929.7|40889.7|40927.1|40887.1|32
1643389750000|2022-01-28 17:09:10|40924.4|40884.4|40917.1|40877.1|40924.4|40884.4|40914.4|40874.4|5
1643389760000|2022-01-28 17:09:20|40909.4|40869.4|40924.7|40884.7|40929.7|40889.7|40909.4|40869.4|5
1643389770000|2022-01-28 17:09:30|40919.4|40879.4|40917.1|40877.1|40919.4|40879.4|40917.1|40877.1|2
1643389780000|2022-01-28 17:09:40|40922.1|40882.1|40917.1|40877.1|40927.1|40887.1|40917.1|40877.1|2
1643389790000|2022-01-28 17:09:50|||||||||2
1643389800000|2022-01-28 17:10:00|40919.4|40879.4|40907.1|40867.1|40921.7|40881.7|40904.4|40864.4|5
1643389810000|2022-01-28 17:10:10|40909.4|40869.4|40919.4|40879.4|40924.4|40884.4|40909.4|40869.4|12
1643389820000|2022-01-28 17:10:20|40917.1|40877.1|40894.4|40854.4|40917.1|40877.1|40894.4|40854.4|7
1643389830000|2022-01-28 17:10:30|40897.1|40857.1|40899.4|40859.4|40899.4|40859.4|40894.4|40854.4|5
1643389840000|2022-01-28 17:10:40|40894.4|40854.4|40894.4|40854.4|40899.4|40859.4|40894.4|40854.4|1
1643389850000|2022-01-28 17:10:50|40892.1|40852.1|40887.1|40847.1|40892.1|40852.1|40887.1|40847.1|5
1643389860000|2022-01-28 17:11:00|40892.1|40852.1|40894.4|40854.4|40894.4|40854.4|40889.4|40849.4|3
1643389870000|2022-01-28 17:11:10|||||||||4
1643389880000|2022-01-28 17:11:20|40889.4|40849.4|40889.4|40849.4|40894.4|40854.4|40889.4|40849.4|2
1643389890000|2022-01-28 17:11:30|40887.1|40847.1|40897.1|40857.1|40897.1|40857.1|40884.4|40844.4|6
1643389900000|2022-01-28 17:11:40|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|3
1643389910000|2022-01-28 17:11:50|40904.4|40864.4|40904.4|40864.4|40904.4|40864.4|40904.4|40864.4|3
1643389920000|2022-01-28 17:12:00|40907.1|40867.1|40897.1|40857.1|40907.1|40867.1|40894.4|40854.4|7
1643389930000|2022-01-28 17:12:10|40894.4|40854.4|40897.1|40857.1|40897.1|40857.1|40894.4|40854.4|1
1643389940000|2022-01-28 17:12:20|40894.4|40854.4|40897.1|40857.1|40897.1|40857.1|40894.4|40854.4|0
1643389960000|2022-01-28 17:12:40|||||||||1
1643389980000|2022-01-28 17:13:00|40901.7|40861.7|40909.4|40869.4|40917.1|40877.1|40901.7|40861.7|26
1643389990000|2022-01-28 17:13:10|40912.1|40872.1|40919.4|40879.4|40919.4|40879.4|40912.1|40872.1|1
1643390000000|2022-01-28 17:13:20|40924.4|40884.4|40927.1|40887.1|40927.1|40887.1|40919.4|40879.4|1
1643390010000|2022-01-28 17:13:30|40924.4|40884.4|40924.4|40884.4|40924.4|40884.4|40924.4|40884.4|3
1643390020000|2022-01-28 17:13:40|40917.1|40877.1|40907.1|40867.1|40917.1|40877.1|40907.1|40867.1|8
1643390030000|2022-01-28 17:13:50|40902.1|40862.1|40889.4|40849.4|40902.1|40862.1|40889.4|40849.4|3
1643390040000|2022-01-28 17:14:00|40894.4|40854.4|40899.4|40859.4|40899.4|40859.4|40894.4|40854.4|1
1643390050000|2022-01-28 17:14:10|40897.1|40857.1|40899.4|40859.4|40899.4|40859.4|40892.1|40852.1|2
1643390060000|2022-01-28 17:14:20|40897.1|40857.1|40897.1|40857.1|40899.4|40859.4|40897.1|40857.1|0
1643390070000|2022-01-28 17:14:30|40899.4|40859.4|40897.1|40857.1|40899.4|40859.4|40897.1|40857.1|0
1643390080000|2022-01-28 17:14:40|40889.7|40849.7|40897.1|40857.1|40897.1|40857.1|40887.1|40847.1|5
1643390090000|2022-01-28 17:14:50|40894.4|40854.4|40889.4|40849.4|40897.1|40857.1|40889.4|40849.4|2
1643390100000|2022-01-28 17:15:00|40891.7|40851.7|40889.4|40849.4|40892.1|40852.1|40889.4|40849.4|0
1643390110000|2022-01-28 17:15:10|40894.4|40854.4|40892.1|40852.1|40894.4|40854.4|40892.1|40852.1|6
1643390120000|2022-01-28 17:15:20|40887.1|40847.1|40887.1|40847.1|40887.1|40847.1|40884.4|40844.4|0
1643390130000|2022-01-28 17:15:30|40889.4|40849.4|40887.1|40847.1|40889.4|40849.4|40887.1|40847.1|2
1643390140000|2022-01-28 17:15:40|40889.4|40849.4|40877.1|40837.1|40891.7|40851.7|40874.4|40834.4|9
1643390150000|2022-01-28 17:15:50|40884.4|40844.4|40887.1|40847.1|40897.1|40857.1|40884.4|40844.4|6
1643390160000|2022-01-28 17:16:00|40894.4|40854.4|40887.1|40847.1|40894.4|40854.4|40887.1|40847.1|8
1643390170000|2022-01-28 17:16:10|40884.4|40844.4|40879.4|40839.4|40884.4|40844.4|40877|40837|114
1643390180000|2022-01-28 17:16:20|40877|40837|40884.4|40844.4|40884.4|40844.4|40877|40837|33
1643390190000|2022-01-28 17:16:30|40879.4|40839.4|40879.4|40839.4|40879.4|40839.4|40874.4|40834.4|8
1643390200000|2022-01-28 17:16:40|40877|40837|40884.4|40844.4|40884.4|40844.4|40877|40837|14
1643390210000|2022-01-28 17:16:50|40879.4|40839.4|40877|40837|40879.4|40839.4|40877|40837|14
1643390220000|2022-01-28 17:17:00|40874.4|40834.4|40879.4|40839.4|40879.4|40839.4|40874.4|40834.4|12
1643390230000|2022-01-28 17:17:10|40884.4|40844.4|40884.4|40844.4|40884.4|40844.4|40884.4|40844.4|1
1643390240000|2022-01-28 17:17:20|40894.4|40854.4|40889.4|40849.4|40894.4|40854.4|40889.4|40849.4|40
1643390250000|2022-01-28 17:17:30|40897|40857|40884.4|40844.4|40897|40857|40874.4|40834.4|5
1643390260000|2022-01-28 17:17:40|40889.4|40849.4|40889.4|40849.4|40894.4|40854.4|40889.4|40849.4|6
1643390270000|2022-01-28 17:17:50|40891.7|40851.7|40929.4|40889.4|40929.4|40889.4|40891.7|40851.7|7
1643390280000|2022-01-28 17:18:00|40927|40887|40916.7|40876.7|40929.4|40889.4|40916.7|40876.7|13
1643390290000|2022-01-28 17:18:10|40919.4|40879.4|40924.4|40884.4|40924.4|40884.4|40919.4|40879.4|20
1643390300000|2022-01-28 17:18:20|40914.4|40874.4|40921.7|40881.7|40924.4|40884.4|40914.4|40874.4|3
1643390310000|2022-01-28 17:18:30|40919.4|40879.4|40919.4|40879.4|40919.4|40879.4|40919.4|40879.4|5
1643390320000|2022-01-28 17:18:40|40914.4|40874.4|40907|40867|40919.4|40879.4|40907|40867|13
1643390330000|2022-01-28 17:18:50|40914.4|40874.4|40909.4|40869.4|40914.4|40874.4|40909.4|40869.4|4
1643390340000|2022-01-28 17:19:00|40907|40867|40909.4|40869.4|40909.4|40869.4|40907|40867|0
1643390350000|2022-01-28 17:19:10|40904.4|40864.4|40899.4|40859.4|40904.4|40864.4|40899.4|40859.4|1
1643390360000|2022-01-28 17:19:20|40901.7|40861.7|40889.4|40849.4|40901.7|40861.7|40889.4|40849.4|4
1643390370000|2022-01-28 17:19:30|40891.7|40851.7|40889.4|40849.4|40894.4|40854.4|40889.4|40849.4|3
1643390380000|2022-01-28 17:19:40|40887|40847|40887|40847|40889.4|40849.4|40887|40847|3
1643390390000|2022-01-28 17:19:50|40894.4|40854.4|40894.4|40854.4|40894.4|40854.4|40894.4|40854.4|6
1643390400000|2022-01-28 17:20:00|40901.7|40861.7|40892|40852|40904.4|40864.4|40892|40852|12
1643390410000|2022-01-28 17:20:10|40889.7|40849.7|40889.4|40849.4|40892|40852|40889.4|40849.4|1
1643390420000|2022-01-28 17:20:20|40887|40847|40889.4|40849.4|40889.4|40849.4|40884.4|40844.4|2
1643390430000|2022-01-28 17:20:30|40904.4|40864.4|40904.4|40864.4|40904.4|40864.4|40899.4|40859.4|8
1643390440000|2022-01-28 17:20:40|40914.4|40874.4|40911.7|40871.7|40914.4|40874.4|40911.7|40871.7|0
1643390450000|2022-01-28 17:20:50|40909.4|40869.4|40909.4|40869.4|40911.7|40871.7|40906.7|40866.7|59
1643390460000|2022-01-28 17:21:00|40911.7|40871.7|40914.4|40874.4|40921.7|40881.7|40911.7|40871.7|1
1643390470000|2022-01-28 17:21:10|40911.7|40871.7|40919.4|40879.4|40931.7|40891.7|40911.7|40871.7|9
1643390480000|2022-01-28 17:21:20|40921.7|40881.7|40889.4|40849.4|40921.7|40881.7|40886.7|40846.7|23
1643390500000|2022-01-28 17:21:40|40899|40859|40899.4|40859.4|40901.7|40861.7|40899|40859|2
1643390510000|2022-01-28 17:21:50|40897|40857|40884.4|40844.4|40899.4|40859.4|40884.4|40844.4|3
1643390520000|2022-01-28 17:22:00|40881.7|40841.7|40879.4|40839.4|40881.7|40841.7|40879.4|40839.4|4
1643390530000|2022-01-28 17:22:10|40884.4|40844.4|40889.4|40849.4|40889.4|40849.4|40879.4|40839.4|6
1643390550000|2022-01-28 17:22:30|40891.7|40851.7|40891.7|40851.7|40891.7|40851.7|40891.7|40851.7|0
1643390560000|2022-01-28 17:22:40|40889.4|40849.4|40884.4|40844.4|40899.4|40859.4|40884.4|40844.4|9
1643390570000|2022-01-28 17:22:50|40874.4|40834.4|40859.4|40819.4|40881.7|40841.7|40857|40817|61
1643390580000|2022-01-28 17:23:00|40859.3|40819.3|40854|40814|40861.7|40821.7|40851.7|40811.7|28
1643390590000|2022-01-28 17:23:10|40851.7|40811.7|40849.3|40809.3|40856.7|40816.7|40849.3|40809.3|3
1643390600000|2022-01-28 17:23:20|40854.3|40814.3|40854.3|40814.3|40856.7|40816.7|40851.7|40811.7|6
1643390610000|2022-01-28 17:23:30|40851.7|40811.7|40891.7|40851.7|40891.7|40851.7|40851.7|40811.7|9
1643390620000|2022-01-28 17:23:40|40886.7|40846.7|40871.7|40831.7|40891.7|40851.7|40871.7|40831.7|10
1643390630000|2022-01-28 17:23:50|40876.7|40836.7|40871.7|40831.7|40876.7|40836.7|40871.7|40831.7|2
1643390640000|2022-01-28 17:24:00|40876.7|40836.7|40871.7|40831.7|40881.7|40841.7|40871.7|40831.7|0
1643390650000|2022-01-28 17:24:10|40861.7|40821.7|40861.7|40821.7|40861.7|40821.7|40861.7|40821.7|2
1643390660000|2022-01-28 17:24:20|40864.3|40824.3|40856.7|40816.7|40869|40829|40856.7|40816.7|3
1643390670000|2022-01-28 17:24:30|40854.3|40814.3|40839.3|40799.3|40854.3|40814.3|40834.3|40794.3|7
1643390680000|2022-01-28 17:24:40|40841.7|40801.7|40834.3|40794.3|40841.7|40801.7|40831.7|40791.7|36
1643390690000|2022-01-28 17:24:50|40829.3|40789.3|40827|40787|40829.3|40789.3|40827|40787|18
1643390700000|2022-01-28 17:25:00|40814.3|40774.3|40814.3|40774.3|40817|40777|40807|40767|28
1643390710000|2022-01-28 17:25:10|40809.3|40769.3|40812|40772|40814.3|40774.3|40809.3|40769.3|9
1643390720000|2022-01-28 17:25:20|40809.7|40769.7|40809.3|40769.3|40817|40777|40809.3|40769.3|2
1643390730000|2022-01-28 17:25:30|40811.7|40771.7|40809.3|40769.3|40811.7|40771.7|40809.3|40769.3|1
1643390740000|2022-01-28 17:25:40|40817|40777|40819.7|40779.7|40819.7|40779.7|40809.7|40769.7|13
1643390750000|2022-01-28 17:25:50|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|40812.4|40772.4|5
1643390760000|2022-01-28 17:26:00|40817|40777|40814.7|40774.7|40819.7|40779.7|40814.7|40774.7|6
1643390770000|2022-01-28 17:26:10|40817|40777|40829.7|40789.7|40829.7|40789.7|40817|40777|4
1643390780000|2022-01-28 17:26:20|40839.7|40799.7|40834.7|40794.7|40842.4|40802.4|40834.7|40794.7|4
1643390790000|2022-01-28 17:26:30|40839.7|40799.7|40834.7|40794.7|40845.1|40805.1|40834.7|40794.7|9
1643390800000|2022-01-28 17:26:40|40832.4|40792.4|40822.4|40782.4|40832.4|40792.4|40822.4|40782.4|1
1643390810000|2022-01-28 17:26:50|40824.7|40784.7|40824.7|40784.7|40829.7|40789.7|40824.7|40784.7|1
1643390820000|2022-01-28 17:27:00|40827|40787|40839.7|40799.7|40839.7|40799.7|40824.7|40784.7|5
1643390830000|2022-01-28 17:27:10|40849.7|40809.7|40849.7|40809.7|40849.7|40809.7|40849.7|40809.7|2
1643390840000|2022-01-28 17:27:20|40844.7|40804.7|40849.7|40809.7|40849.7|40809.7|40842.4|40802.4|3
1643390850000|2022-01-28 17:27:30|40852.4|40812.4|40849.7|40809.7|40852.4|40812.4|40849.7|40809.7|3
1643390870000|2022-01-28 17:27:50|40842.4|40802.4|40859.7|40819.7|40859.7|40819.7|40842.4|40802.4|9
1643390880000|2022-01-28 17:28:00|40854.7|40814.7|40849.7|40809.7|40854.7|40814.7|40839.7|40799.7|22
1643390890000|2022-01-28 17:28:10|40844.7|40804.7|40844.7|40804.7|40849.7|40809.7|40844.7|40804.7|2
1643390900000|2022-01-28 17:28:20|40849.7|40809.7|40839.7|40799.7|40849.7|40809.7|40839.7|40799.7|1
1643390910000|2022-01-28 17:28:30|40829.7|40789.7|40832.4|40792.4|40832.4|40792.4|40829.7|40789.7|7
1643390920000|2022-01-28 17:28:40|40815.1|40775.1|40817.8|40777.8|40817.8|40777.8|40812.8|40772.8|102
1643390930000|2022-01-28 17:28:50|40820.1|40780.1|40822.8|40782.8|40822.8|40782.8|40817.8|40777.8|3
1643390940000|2022-01-28 17:29:00|40815.1|40775.1|40810.1|40770.1|40815.1|40775.1|40805.1|40765.1|5
1643390950000|2022-01-28 17:29:10|40807.8|40767.8|40807.8|40767.8|40810.1|40770.1|40805.1|40765.1|0
1643390960000|2022-01-28 17:29:20|40805.1|40765.1|40812.8|40772.8|40812.8|40772.8|40805.1|40765.1|3
1643390970000|2022-01-28 17:29:30|40810.5|40770.5|40807.8|40767.8|40810.5|40770.5|40805.1|40765.1|4
1643390980000|2022-01-28 17:29:40|40805.1|40765.1|40807.8|40767.8|40807.8|40767.8|40805.1|40765.1|1
1643390990000|2022-01-28 17:29:50|40802.4|40762.4|40810.1|40770.1|40812.8|40772.8|40802.4|40762.4|12
1643391000000|2022-01-28 17:30:00|40812.4|40772.4|40820.1|40780.1|40825.1|40785.1|40812.4|40772.4|2
1643391010000|2022-01-28 17:30:10|40813.2|40773.2|40790.5|40750.5|40815.5|40775.5|40790.5|40750.5|176
1643391020000|2022-01-28 17:30:20|40793.2|40753.2|40765.8|40725.8|40793.2|40753.2|40765.8|40725.8|21
1643391030000|2022-01-28 17:30:30|40773.2|40733.2|40775.5|40735.5|40778.2|40738.2|40773.2|40733.2|30
1643391040000|2022-01-28 17:30:40|40773.2|40733.2|40773.2|40733.2|40778.2|40738.2|40773.2|40733.2|74
1643391050000|2022-01-28 17:30:50|40780.5|40740.5|40773.2|40733.2|40783.2|40743.2|40773.2|40733.2|7
1643391060000|2022-01-28 17:31:00|40775.5|40735.5|40775.5|40735.5|40778.2|40738.2|40765.8|40725.8|24
1643391070000|2022-01-28 17:31:10|40778.2|40738.2|40775.5|40735.5|40778.2|40738.2|40773.2|40733.2|1
1643391080000|2022-01-28 17:31:20|40775.8|40735.8|40778.2|40738.2|40780.8|40740.8|40768.2|40728.2|7
1643391090000|2022-01-28 17:31:30|40775.8|40735.8|40788.2|40748.2|40793.2|40753.2|40770.5|40730.5|5
1643391100000|2022-01-28 17:31:40|40790.5|40750.5|40783.2|40743.2|40793.2|40753.2|40783.2|40743.2|2
1643391110000|2022-01-28 17:31:50|||||||||1
1643391120000|2022-01-28 17:32:00|40780.8|40740.8|40773.2|40733.2|40780.8|40740.8|40773.2|40733.2|9
1643391130000|2022-01-28 17:32:10|40765.8|40725.8|40765.8|40725.8|40765.8|40725.8|40765.8|40725.8|8
1643391140000|2022-01-28 17:32:20|40773.2|40733.2|40775.8|40735.8|40775.8|40735.8|40773.2|40733.2|8
1643391150000|2022-01-28 17:32:30|40765.8|40725.8|40765.8|40725.8|40770.8|40730.8|40765.8|40725.8|8
1643391170000|2022-01-28 17:32:50|40770.8|40730.8|40773.5|40733.5|40773.5|40733.5|40765.8|40725.8|1
1643391180000|2022-01-28 17:33:00|40770.8|40730.8|40768.5|40728.5|40778.5|40738.5|40768.5|40728.5|4
1643391190000|2022-01-28 17:33:10|40775.8|40735.8|40778.5|40738.5|40778.5|40738.5|40770.8|40730.8|18
1643391200000|2022-01-28 17:33:20|||||||||6
1643391210000|2022-01-28 17:33:30|40768.5|40728.5|40768.5|40728.5|40770.8|40730.8|40765.8|40725.8|14
1643391220000|2022-01-28 17:33:40|40765.8|40725.8|40778.5|40738.5|40778.5|40738.5|40765.8|40725.8|3
1643391230000|2022-01-28 17:33:50|40775.8|40735.8|40778.5|40738.5|40778.5|40738.5|40775.8|40735.8|2
1643391240000|2022-01-28 17:34:00|40768.5|40728.5|40775.8|40735.8|40775.8|40735.8|40768.5|40728.5|23
1643391250000|2022-01-28 17:34:10|40778.5|40738.5|40778.5|40738.5|40778.5|40738.5|40775.8|40735.8|0
1643391260000|2022-01-28 17:34:20|40768.5|40728.5|40768.5|40728.5|40768.5|40728.5|40765.8|40725.8|4
1643391270000|2022-01-28 17:34:30|40765.8|40725.8|40768.5|40728.5|40768.5|40728.5|40765.8|40725.8|0
1643391280000|2022-01-28 17:34:40|40765.8|40725.8|40765.8|40725.8|40768.5|40728.5|40755.8|40715.8|16
1643391290000|2022-01-28 17:34:50|40760.8|40720.8|40760.8|40720.8|40760.8|40720.8|40758.5|40718.5|1
1643391300000|2022-01-28 17:35:00|40758.5|40718.5|40758.5|40718.5|40760.8|40720.8|40758.5|40718.5|35
1643391310000|2022-01-28 17:35:10|40760.8|40720.8|40758.5|40718.5|40760.8|40720.8|40758.5|40718.5|1
1643391320000|2022-01-28 17:35:20|40755.8|40715.8|40735.8|40695.8|40755.8|40715.8|40735.8|40695.8|7
1643391330000|2022-01-28 17:35:30|40738.5|40698.5|40740.8|40700.8|40745.8|40705.8|40738.5|40698.5|8
1643391340000|2022-01-28 17:35:40|40738.5|40698.5|40740.8|40700.8|40740.8|40700.8|40738.5|40698.5|2
1643391350000|2022-01-28 17:35:50|40745.8|40705.8|40745.8|40705.8|40745.8|40705.8|40740.8|40700.8|2
1643391360000|2022-01-28 17:36:00|40743.5|40703.5|40740.8|40700.8|40743.5|40703.5|40738.5|40698.5|7
1643391370000|2022-01-28 17:36:10|40743.2|40703.2|40745.8|40705.8|40745.8|40705.8|40743.2|40703.2|2
1643391380000|2022-01-28 17:36:20|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|21
1643391390000|2022-01-28 17:36:30|||||||||3
1643391400000|2022-01-28 17:36:40|||||||||1
1643391410000|2022-01-28 17:36:50|40750.5|40710.5|40753.2|40713.2|40753.2|40713.2|40750.5|40710.5|4
1643391420000|2022-01-28 17:37:00|40763.2|40723.2|40763.2|40723.2|40763.2|40723.2|40758.2|40718.2|5
1643391440000|2022-01-28 17:37:20|40758.2|40718.2|40745.5|40705.5|40763.1|40723.1|40745.5|40705.5|2
1643391450000|2022-01-28 17:37:30|40750.5|40710.5|40745.5|40705.5|40750.5|40710.5|40745.5|40705.5|4
1643391460000|2022-01-28 17:37:40|40755.5|40715.5|40765.5|40725.5|40773.1|40733.1|40755.5|40715.5|5
1643391470000|2022-01-28 17:37:50|40763.1|40723.1|40770.5|40730.5|40773.1|40733.1|40763.1|40723.1|2
1643391480000|2022-01-28 17:38:00|40773.1|40733.1|40805.5|40765.5|40810.5|40770.5|40770.5|40730.5|7
1643391490000|2022-01-28 17:38:10|||||||||1
1643391500000|2022-01-28 17:38:20|40803.1|40763.1|40803.1|40763.1|40803.1|40763.1|40800.5|40760.5|0
1643391510000|2022-01-28 17:38:30|40795.5|40755.5|40795.5|40755.5|40795.5|40755.5|40795.5|40755.5|2
1643391520000|2022-01-28 17:38:40|40790.5|40750.5|40793.1|40753.1|40793.1|40753.1|40790.5|40750.5|1
1643391530000|2022-01-28 17:38:50|40783.1|40743.1|40785.5|40745.5|40785.5|40745.5|40783.1|40743.1|2
1643391540000|2022-01-28 17:39:00|40783.1|40743.1|40773.1|40733.1|40783.1|40743.1|40773.1|40733.1|1
1643391550000|2022-01-28 17:39:10|40763.1|40723.1|40763.1|40723.1|40763.1|40723.1|40763.1|40723.1|3
1643391560000|2022-01-28 17:39:20|40770.5|40730.5|40783.1|40743.1|40783.1|40743.1|40765.5|40725.5|35
1643391570000|2022-01-28 17:39:30|40778.1|40738.1|40775.5|40735.5|40778.1|40738.1|40775.5|40735.5|1
1643391580000|2022-01-28 17:39:40|40780.5|40740.5|40763.1|40723.1|40780.5|40740.5|40763.1|40723.1|3
1643391590000|2022-01-28 17:39:50|40765.5|40725.5|40775.5|40735.5|40775.5|40735.5|40765.5|40725.5|12
1643391600000|2022-01-28 17:40:00|40773.1|40733.1|40763.1|40723.1|40783.1|40743.1|40763.1|40723.1|4
1643391610000|2022-01-28 17:40:10|40760.5|40720.5|40760.5|40720.5|40760.5|40720.5|40760.5|40720.5|5
1643391620000|2022-01-28 17:40:20|40743.1|40703.1|40740.8|40700.8|40743.1|40703.1|40738.1|40698.1|3
1643391630000|2022-01-28 17:40:30|40738.1|40698.1|40743.1|40703.1|40743.1|40703.1|40738.1|40698.1|0
1643391640000|2022-01-28 17:40:40|40733.1|40693.1|40743.1|40703.1|40743.1|40703.1|40720.5|40680.5|6
1643391650000|2022-01-28 17:40:50|40753.1|40713.1|40745.5|40705.5|40753.1|40713.1|40745.5|40705.5|4
1643391660000|2022-01-28 17:41:00|40753.1|40713.1|40793.1|40753.1|40795.5|40755.5|40750.8|40710.8|37
1643391670000|2022-01-28 17:41:10|40798.1|40758.1|40800.5|40760.5|40803.1|40763.1|40793.1|40753.1|9
1643391680000|2022-01-28 17:41:20|40795.5|40755.5|40775.5|40735.5|40800.5|40760.5|40775.5|40735.5|6
1643391690000|2022-01-28 17:41:30|40780.5|40740.5|40783.1|40743.1|40783.1|40743.1|40780.5|40740.5|0
1643391700000|2022-01-28 17:41:40|40780.5|40740.5|40775.5|40735.5|40783.1|40743.1|40775.5|40735.5|0
1643391710000|2022-01-28 17:41:50|40780.5|40740.5|40780.5|40740.5|40780.5|40740.5|40780.5|40740.5|0
1643391720000|2022-01-28 17:42:00|40773.1|40733.1|40753.1|40713.1|40773.1|40733.1|40753.1|40713.1|5
1643391730000|2022-01-28 17:42:10|40758.1|40718.1|40753.1|40713.1|40758.1|40718.1|40743.1|40703.1|4
1643391740000|2022-01-28 17:42:20|40755.5|40715.5|40758.1|40718.1|40758.1|40718.1|40753.1|40713.1|1
1643391750000|2022-01-28 17:42:30|40755.5|40715.5|40773.1|40733.1|40773.1|40733.1|40753.1|40713.1|5
1643391760000|2022-01-28 17:42:40|40770.5|40730.5|40770.5|40730.5|40770.5|40730.5|40770.5|40730.5|2
1643391770000|2022-01-28 17:42:50|40773.1|40733.1|40775.5|40735.5|40775.5|40735.5|40773.1|40733.1|4
1643391780000|2022-01-28 17:43:00|40778.1|40738.1|40775.5|40735.5|40780.5|40740.5|40775.5|40735.5|5
1643391790000|2022-01-28 17:43:10|40777.8|40737.8|40775.5|40735.5|40780.5|40740.5|40775.5|40735.5|0
1643391800000|2022-01-28 17:43:20|40780.5|40740.5|40785.8|40745.8|40790.5|40750.5|40780.5|40740.5|6
1643391810000|2022-01-28 17:43:30|40783.1|40743.1|40775.5|40735.5|40790.5|40750.5|40773.1|40733.1|5
1643391820000|2022-01-28 17:43:40|40783.1|40743.1|40783.1|40743.1|40783.1|40743.1|40783.1|40743.1|0
1643391830000|2022-01-28 17:43:50|40780.5|40740.5|40775.5|40735.5|40783.1|40743.1|40773.1|40733.1|5
1643391840000|2022-01-28 17:44:00|40773.1|40733.1|40783.1|40743.1|40783.1|40743.1|40773.1|40733.1|2
1643391850000|2022-01-28 17:44:10|40780.5|40740.5|40780.5|40740.5|40780.5|40740.5|40780.5|40740.5|0
1643391860000|2022-01-28 17:44:20|40773.1|40733.1|40775.5|40735.5|40775.5|40735.5|40768.1|40728.1|9
1643391880000|2022-01-28 17:44:40|40783.1|40743.1|40793.1|40753.1|40795.5|40755.5|40783.1|40743.1|1
1643391890000|2022-01-28 17:44:50|40790.5|40750.5|40793.1|40753.1|40798.1|40758.1|40790.5|40750.5|2
1643391900000|2022-01-28 17:45:00|40795.4|40755.4|40805.4|40765.4|40805.4|40765.4|40793.1|40753.1|4
1643391910000|2022-01-28 17:45:10|40813.1|40773.1|40823.1|40783.1|40823.1|40783.1|40813.1|40773.1|9
1643391920000|2022-01-28 17:45:20|40825.4|40785.4|40828.1|40788.1|40830.4|40790.4|40823.1|40783.1|12
1643391930000|2022-01-28 17:45:30|40825.4|40785.4|40823.1|40783.1|40833.1|40793.1|40823.1|40783.1|6
1643391940000|2022-01-28 17:45:40|40825.8|40785.8|40833.1|40793.1|40835.4|40795.4|40825.8|40785.8|12
1643391950000|2022-01-28 17:45:50|40828.1|40788.1|40825.4|40785.4|40830.8|40790.8|40825.4|40785.4|3
1643391960000|2022-01-28 17:46:00|40828.1|40788.1|40830.4|40790.4|40833.1|40793.1|40825.4|40785.4|1
1643391970000|2022-01-28 17:46:10|40833.1|40793.1|40840.4|40800.4|40840.4|40800.4|40833.1|40793.1|1
1643391980000|2022-01-28 17:46:20|40835.4|40795.4|40840.4|40800.4|40840.4|40800.4|40830.4|40790.4|3
1643391990000|2022-01-28 17:46:30|40845.1|40805.1|40843.1|40803.1|40850.4|40810.4|40840.4|40800.4|13
1643392000000|2022-01-28 17:46:40|40845.4|40805.4|40853.1|40813.1|40855.4|40815.4|40845.4|40805.4|2
1643392010000|2022-01-28 17:46:50|40848.1|40808.1|40853.1|40813.1|40853.1|40813.1|40848.1|40808.1|6
1643392020000|2022-01-28 17:47:00|40855.4|40815.4|40843.1|40803.1|40860.4|40820.4|40843.1|40803.1|18
1643392030000|2022-01-28 17:47:10|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|1
1643392050000|2022-01-28 17:47:30|40850.4|40810.4|40848.1|40808.1|40855.4|40815.4|40848.1|40808.1|1
1643392060000|2022-01-28 17:47:40|40853.1|40813.1|40850.4|40810.4|40853.1|40813.1|40845.4|40805.4|3
1643392070000|2022-01-28 17:47:50|||||||||2
1643392080000|2022-01-28 17:48:00|40853.1|40813.1|40835.4|40795.4|40853.1|40813.1|40835.4|40795.4|6
1643392090000|2022-01-28 17:48:10|40833.1|40793.1|40833.1|40793.1|40835.4|40795.4|40830.4|40790.4|4
1643392100000|2022-01-28 17:48:20|40835.4|40795.4|40835.4|40795.4|40840.4|40800.4|40835.4|40795.4|2
1643392110000|2022-01-28 17:48:30|40837.8|40797.8|40845.4|40805.4|40850.4|40810.4|40837.8|40797.8|16
1643392120000|2022-01-28 17:48:40|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|40840.4|40800.4|2
1643392130000|2022-01-28 17:48:50|40845.4|40805.4|40845.4|40805.4|40845.4|40805.4|40845.4|40805.4|1
1643392140000|2022-01-28 17:49:00|40843.1|40803.1|40845.4|40805.4|40845.4|40805.4|40843.1|40803.1|2
1643392150000|2022-01-28 17:49:10|40853.1|40813.1|40860.4|40820.4|40863.1|40823.1|40853.1|40813.1|6
1643392160000|2022-01-28 17:49:20|40865.4|40825.4|40860.4|40820.4|40865.4|40825.4|40860.4|40820.4|0
1643392170000|2022-01-28 17:49:30|40865.4|40825.4|40870.4|40830.4|40870.4|40830.4|40860.4|40820.4|2
1643392180000|2022-01-28 17:49:40|40873.1|40833.1|40880.4|40840.4|40883.1|40843.1|40873.1|40833.1|5
1643392190000|2022-01-28 17:49:50|40883.1|40843.1|40880.4|40840.4|40883.1|40843.1|40875.4|40835.4|7
1643392200000|2022-01-28 17:50:00|40888.1|40848.1|40883.1|40843.1|40888.1|40848.1|40883.1|40843.1|6
1643392210000|2022-01-28 17:50:10|40890.4|40850.4|40880.4|40840.4|40890.4|40850.4|40880.4|40840.4|5
1643392220000|2022-01-28 17:50:20|40875.4|40835.4|40875.4|40835.4|40880.4|40840.4|40873.1|40833.1|2
1643392230000|2022-01-28 17:50:30|40878.1|40838.1|40885.4|40845.4|40890.4|40850.4|40878.1|40838.1|10
1643392240000|2022-01-28 17:50:40|40890.4|40850.4|40900.4|40860.4|40900.4|40860.4|40890.4|40850.4|3
1643392250000|2022-01-28 17:50:50|40895.4|40855.4|40903.1|40863.1|40903.1|40863.1|40895.4|40855.4|29
1643392260000|2022-01-28 17:51:00|40905.4|40865.4|40903.1|40863.1|40908.1|40868.1|40903.1|40863.1|8
1643392290000|2022-01-28 17:51:30|40913.1|40873.1|40903.1|40863.1|40913.1|40873.1|40903.1|40863.1|29
1643392300000|2022-01-28 17:51:40|40893.1|40853.1|40863.1|40823.1|40893.1|40853.1|40863.1|40823.1|7
1643392310000|2022-01-28 17:51:50|40865.4|40825.4|40870.8|40830.8|40873.1|40833.1|40865.4|40825.4|5
1643392320000|2022-01-28 17:52:00|40873.1|40833.1|40883.1|40843.1|40883.1|40843.1|40873.1|40833.1|5
1643392330000|2022-01-28 17:52:10|40880.8|40840.8|40870.8|40830.8|40880.8|40840.8|40870.8|40830.8|9
1643392340000|2022-01-28 17:52:20|40873.1|40833.1|40873.1|40833.1|40873.1|40833.1|40873.1|40833.1|0
1643392350000|2022-01-28 17:52:30|40883.1|40843.1|40883.1|40843.1|40883.1|40843.1|40883.1|40843.1|8
1643392360000|2022-01-28 17:52:40|||||||||1
1643392370000|2022-01-28 17:52:50|40873.1|40833.1|40883.1|40843.1|40883.1|40843.1|40873.1|40833.1|2
1643392390000|2022-01-28 17:53:10|40888.1|40848.1|40885.4|40845.4|40890.4|40850.4|40885.4|40845.4|4
1643392400000|2022-01-28 17:53:20|40888.1|40848.1|40890.4|40850.4|40890.4|40850.4|40888.1|40848.1|0
1643392410000|2022-01-28 17:53:30|40893.1|40853.1|40893.1|40853.1|40893.1|40853.1|40885.4|40845.4|3
1643392420000|2022-01-28 17:53:40|40903.1|40863.1|40903.1|40863.1|40903.1|40863.1|40903.1|40863.1|11
1643392430000|2022-01-28 17:53:50|||||||||4
1643392440000|2022-01-28 17:54:00|40893.1|40853.1|40883.1|40843.1|40898.1|40858.1|40883.1|40843.1|3
1643392450000|2022-01-28 17:54:10|40890.4|40850.4|40895.4|40855.4|40903.1|40863.1|40890.4|40850.4|6
1643392460000|2022-01-28 17:54:20|40897.7|40857.7|40900.4|40860.4|40900.4|40860.4|40897.7|40857.7|0
1643392470000|2022-01-28 17:54:30|40895.4|40855.4|40898.1|40858.1|40903.1|40863.1|40895.4|40855.4|3
1643392480000|2022-01-28 17:54:40|40895.4|40855.4|40900.4|40860.4|40900.4|40860.4|40895.4|40855.4|0
1643392490000|2022-01-28 17:54:50|40903.1|40863.1|40900.4|40860.4|40903.1|40863.1|40898.1|40858.1|1
1643392500000|2022-01-28 17:55:00|40903.1|40863.1|40900.4|40860.4|40903.1|40863.1|40900.4|40860.4|4
1643392510000|2022-01-28 17:55:10|40903.1|40863.1|40903.1|40863.1|40908.1|40868.1|40900.4|40860.4|9
1643392520000|2022-01-28 17:55:20|40905.4|40865.4|40917.7|40877.7|40923.1|40883.1|40905.4|40865.4|6
1643392530000|2022-01-28 17:55:30|40920.4|40880.4|40908.1|40868.1|40920.4|40880.4|40908.1|40868.1|2
1643392540000|2022-01-28 17:55:40|40913.1|40873.1|40915.4|40875.4|40923.1|40883.1|40913.1|40873.1|8
1643392550000|2022-01-28 17:55:50|40913.1|40873.1|40913.1|40873.1|40915.4|40875.4|40913.1|40873.1|0
1643392560000|2022-01-28 17:56:00|40905.4|40865.4|40915.4|40875.4|40920.4|40880.4|40905.4|40865.4|16
1643392570000|2022-01-28 17:56:10|40893.1|40853.1|40903.1|40863.1|40903.1|40863.1|40893.1|40853.1|17
1643392580000|2022-01-28 17:56:20|||||||||1
1643392590000|2022-01-28 17:56:30|||||||||4
1643392600000|2022-01-28 17:56:40|||||||||1
1643392610000|2022-01-28 17:56:50|40905.8|40865.8|40903.1|40863.1|40905.8|40865.8|40903.1|40863.1|7
1643392620000|2022-01-28 17:57:00|40905.8|40865.8|40903.1|40863.1|40905.8|40865.8|40903.1|40863.1|2
1643392640000|2022-01-28 17:57:20|40908.1|40868.1|40905.4|40865.4|40908.1|40868.1|40903.1|40863.1|3
1643392650000|2022-01-28 17:57:30|40908.1|40868.1|40908.1|40868.1|40913.1|40873.1|40905.4|40865.4|4
1643392660000|2022-01-28 17:57:40|40905.8|40865.8|40918.1|40878.1|40918.1|40878.1|40903.1|40863.1|4
1643392670000|2022-01-28 17:57:50|40915.4|40875.4|40913.1|40873.1|40918.1|40878.1|40913.1|40873.1|3
1643392680000|2022-01-28 17:58:00|40910.4|40870.4|40913.1|40873.1|40913.1|40873.1|40910.4|40870.4|0
1643392690000|2022-01-28 17:58:10|40908.1|40868.1|40903.1|40863.1|40908.1|40868.1|40903.1|40863.1|3
1643392700000|2022-01-28 17:58:20|40913.1|40873.1|40910.4|40870.4|40913.1|40873.1|40910.4|40870.4|3
1643392710000|2022-01-28 17:58:30|40908.1|40868.1|40908.1|40868.1|40908.1|40868.1|40905.8|40865.8|2
1643392720000|2022-01-28 17:58:40|40903.1|40863.1|40903.1|40863.1|40905.4|40865.4|40903.1|40863.1|1
1643392730000|2022-01-28 17:58:50|40905.4|40865.4|40910.4|40870.4|40910.4|40870.4|40903.1|40863.1|2
1643392740000|2022-01-28 17:59:00|40905.4|40865.4|40913.1|40873.1|40913.1|40873.1|40905.4|40865.4|5
1643392750000|2022-01-28 17:59:10|40915.4|40875.4|40913.1|40873.1|40915.4|40875.4|40913.1|40873.1|2
1643392760000|2022-01-28 17:59:20|40915.4|40875.4|40923.1|40883.1|40923.1|40883.1|40915.4|40875.4|4
1643392770000|2022-01-28 17:59:30|40930.4|40890.4|40933.1|40893.1|40933.1|40893.1|40930.4|40890.4|1
1643392780000|2022-01-28 17:59:40|40950.4|40910.4|40950.4|40910.4|40950.4|40910.4|40950.4|40910.4|6
1643392790000|2022-01-28 17:59:50|40943.1|40903.1|40943.1|40903.1|40943.1|40903.1|40943.1|40903.1|7
1643392800000|2022-01-28 18:00:00|40950.4|40910.4|40945.4|40905.4|40950.4|40910.4|40943.1|40903.1|11
1643392810000|2022-01-28 18:00:10|40948.1|40908.1|40940.4|40900.4|40953.1|40913.1|40940.4|40900.4|8
1643392830000|2022-01-28 18:00:30|40943.1|40903.1|40953.1|40913.1|40953.1|40913.1|40943.1|40903.1|2
1643392840000|2022-01-28 18:00:40|40970.4|40930.4|40950.4|40910.4|40990.4|40950.4|40950.4|40910.4|22
1643392850000|2022-01-28 18:00:50|40953.1|40913.1|40990.4|40950.4|40990.4|40950.4|40953.1|40913.1|8
1643392860000|2022-01-28 18:01:00|40985.4|40945.4|40993.1|40953.1|40993.1|40953.1|40985.4|40945.4|8
1643392870000|2022-01-28 18:01:10|40985.4|40945.4|40993.1|40953.1|40993.1|40953.1|40985.4|40945.4|1
1643392880000|2022-01-28 18:01:20|40990.4|40950.4|40993.1|40953.1|40993.1|40953.1|40985.4|40945.4|4
1643392890000|2022-01-28 18:01:30|40983.1|40943.1|40980.4|40940.4|40983.1|40943.1|40973.1|40933.1|15
1643392900000|2022-01-28 18:01:40|40973.1|40933.1|40973.1|40933.1|40983.1|40943.1|40973.1|40933.1|2
1643392910000|2022-01-28 18:01:50|40970.4|40930.4|40975.4|40935.4|40980.8|40940.8|40963.1|40923.1|15
1643392920000|2022-01-28 18:02:00|40980.4|40940.4|40973.1|40933.1|40983.1|40943.1|40973.1|40933.1|9
1643392930000|2022-01-28 18:02:10|40978.1|40938.1|40973.1|40933.1|40978.1|40938.1|40973.1|40933.1|5
1643392940000|2022-01-28 18:02:20|40970.4|40930.4|40973.1|40933.1|40973.1|40933.1|40970.4|40930.4|13
1643392950000|2022-01-28 18:02:30|40970.4|40930.4|40965.8|40925.8|40973.1|40933.1|40965.8|40925.8|4
1643392960000|2022-01-28 18:02:40|40955.8|40915.8|41040.4|41000.4|41040.4|41000.4|40955.8|40915.8|84
1643392970000|2022-01-28 18:02:50|41042.7|41002.7|41013.1|40973.1|41053.1|41013.1|41013.1|40973.1|23
1643392980000|2022-01-28 18:03:00|41010.4|40970.4|41015.4|40975.4|41020.8|40980.8|41008.1|40968.1|18
1643392990000|2022-01-28 18:03:10|41013.1|40973.1|41015.4|40975.4|41015.4|40975.4|41013.1|40973.1|4
1643393000000|2022-01-28 18:03:20|41018.1|40978.1|41013.1|40973.1|41018.1|40978.1|41013.1|40973.1|0
1643393010000|2022-01-28 18:03:30|41010.4|40970.4|40998.1|40958.1|41013.1|40973.1|40998.1|40958.1|4
1643393020000|2022-01-28 18:03:40|40990.4|40950.4|40983.1|40943.1|40993.1|40953.1|40980.4|40940.4|2
1643393030000|2022-01-28 18:03:50|40993.1|40953.1|40990.8|40950.8|40993.1|40953.1|40990.8|40950.8|3
1643393040000|2022-01-28 18:04:00|40988.1|40948.1|40988.1|40948.1|40990.8|40950.8|40983.1|40943.1|0
1643393050000|2022-01-28 18:04:10|40983.1|40943.1|40993.1|40953.1|40993.1|40953.1|40983.1|40943.1|1
1643393060000|2022-01-28 18:04:20|41003.1|40963.1|41013.1|40973.1|41015.8|40975.8|40993.1|40953.1|6
1643393070000|2022-01-28 18:04:30|41015.8|40975.8|41023.1|40983.1|41023.1|40983.1|41013.1|40973.1|2
1643393080000|2022-01-28 18:04:40|41018.1|40978.1|41028.1|40988.1|41028.1|40988.1|41018.1|40978.1|2
1643393090000|2022-01-28 18:04:50|41023.1|40983.1|41028.1|40988.1|41028.1|40988.1|41023.1|40983.1|0
1643393100000|2022-01-28 18:05:00|41025.8|40985.8|41023.1|40983.1|41025.8|40985.8|41023.1|40983.1|12
1643393110000|2022-01-28 18:05:10|41020.4|40980.4|41033.1|40993.1|41033.1|40993.1|41020.4|40980.4|20
1643393120000|2022-01-28 18:05:20|41035.4|40995.4|41030.4|40990.4|41035.4|40995.4|41030.4|40990.4|2
1643393130000|2022-01-28 18:05:30|41033.1|40993.1|41030.4|40990.4|41033.1|40993.1|41023.1|40983.1|22
1643393140000|2022-01-28 18:05:40|41025.4|40985.4|41023.1|40983.1|41025.4|40985.4|41023.1|40983.1|9
1643393150000|2022-01-28 18:05:50|41020.4|40980.4|41013.1|40973.1|41020.4|40980.4|41013.1|40973.1|17
1643393160000|2022-01-28 18:06:00|41018.1|40978.1|41020.4|40980.4|41020.4|40980.4|41013.1|40973.1|6
1643393170000|2022-01-28 18:06:10|41018.1|40978.1|41003.1|40963.1|41018.1|40978.1|41000.4|40960.4|7
1643393180000|2022-01-28 18:06:20|41013.1|40973.1|41010.4|40970.4|41013.1|40973.1|41010.4|40970.4|9
1643393190000|2022-01-28 18:06:30|41013.1|40973.1|41013.1|40973.1|41013.1|40973.1|41013.1|40973.1|0
1643393200000|2022-01-28 18:06:40|41005.8|40965.8|41015.4|40975.4|41015.4|40975.4|41003.1|40963.1|12
1643393210000|2022-01-28 18:06:50|41018.1|40978.1|41015.4|40975.4|41020.4|40980.4|41015.4|40975.4|1
1643393220000|2022-01-28 18:07:00|41013.1|40973.1|41020.4|40980.4|41020.4|40980.4|41013.1|40973.1|5
1643393230000|2022-01-28 18:07:10|41010.4|40970.4|41005.4|40965.4|41010.4|40970.4|41003.1|40963.1|3
1643393240000|2022-01-28 18:07:20|40990.4|40950.4|40993.1|40953.1|40993.1|40953.1|40983.1|40943.1|31
1643393250000|2022-01-28 18:07:30|40995.4|40955.4|40993.1|40953.1|41003.1|40963.1|40990.4|40950.4|4
1643393260000|2022-01-28 18:07:40|41000.8|40960.8|40993.1|40953.1|41000.8|40960.8|40993.1|40953.1|5
1643393270000|2022-01-28 18:07:50|40983.1|40943.1|40983.1|40943.1|40983.1|40943.1|40983.1|40943.1|3
1643393280000|2022-01-28 18:08:00|40980.8|40940.8|40990.8|40950.8|40990.8|40950.8|40980.8|40940.8|10
1643393290000|2022-01-28 18:08:10|40988.1|40948.1|40985.4|40945.4|40990.8|40950.8|40985.4|40945.4|4
1643393300000|2022-01-28 18:08:20|40988.1|40948.1|40988.1|40948.1|40993.1|40953.1|40988.1|40948.1|5
1643393310000|2022-01-28 18:08:30|40985.8|40945.8|40988.1|40948.1|40988.1|40948.1|40983.1|40943.1|3
1643393320000|2022-01-28 18:08:40|40990.4|40950.4|40988.1|40948.1|40993.1|40953.1|40988.1|40948.1|2
1643393330000|2022-01-28 18:08:50|40978.1|40938.1|40983.1|40943.1|40983.1|40943.1|40978.1|40938.1|1
1643393340000|2022-01-28 18:09:00|40985.8|40945.8|40978.1|40938.1|40985.8|40945.8|40973.1|40933.1|3
1643393350000|2022-01-28 18:09:10|40975.8|40935.8|40983.1|40943.1|40993.1|40953.1|40973.1|40933.1|2
1643393360000|2022-01-28 18:09:20|40978.1|40938.1|40980.8|40940.8|40980.8|40940.8|40973.1|40933.1|3
1643393370000|2022-01-28 18:09:30|40978.1|40938.1|40973.1|40933.1|40978.1|40938.1|40973.1|40933.1|0
1643393380000|2022-01-28 18:09:40|40988.1|40948.1|40993.1|40953.1|40993.1|40953.1|40988.1|40948.1|10
1643393390000|2022-01-28 18:09:50|40983.1|40943.1|40993.1|40953.1|40993.1|40953.1|40983.1|40943.1|3
1643393400000|2022-01-28 18:10:00|40990.8|40950.8|40990.4|40950.4|40990.8|40950.8|40983.1|40943.1|10
1643393410000|2022-01-28 18:10:10|40993.1|40953.1|40983.1|40943.1|40993.1|40953.1|40983.1|40943.1|26
1643393420000|2022-01-28 18:10:20|40985.8|40945.8|40993.1|40953.1|40993.1|40953.1|40983.1|40943.1|24
1643393430000|2022-01-28 18:10:30|40985.8|40945.8|40973.1|40933.1|40985.8|40945.8|40973.1|40933.1|24
1643393440000|2022-01-28 18:10:40|40970.8|40930.8|40973.1|40933.1|40973.1|40933.1|40970.8|40930.8|1
1643393450000|2022-01-28 18:10:50|40975.8|40935.8|40973.1|40933.1|40975.8|40935.8|40973.1|40933.1|1
1643393460000|2022-01-28 18:11:00|40975.8|40935.8|40983.1|40943.1|40983.1|40943.1|40975.4|40935.4|4
1643393470000|2022-01-28 18:11:10|40980.8|40940.8|40980.8|40940.8|40983.1|40943.1|40978.5|40938.5|4
1643393480000|2022-01-28 18:11:20|40983.1|40943.1|40983.1|40943.1|40983.1|40943.1|40980.8|40940.8|0
1643393490000|2022-01-28 18:11:30|40978.1|40938.1|40983.1|40943.1|40985.8|40945.8|40978.1|40938.1|0
1643393500000|2022-01-28 18:11:40|40985.4|40945.4|40988.1|40948.1|40993.1|40953.1|40983.1|40943.1|13
1643393510000|2022-01-28 18:11:50|40985.4|40945.4|40988.1|40948.1|40990.8|40950.8|40983.1|40943.1|0
1643393520000|2022-01-28 18:12:00|40990.4|40950.4|40995.8|40955.8|40995.8|40955.8|40973.1|40933.1|23
1643393530000|2022-01-28 18:12:10|40980.8|40940.8|40998.5|40958.5|40998.5|40958.5|40980.8|40940.8|63
1643393540000|2022-01-28 18:12:20|40996.2|40956.2|40998.5|40958.5|40998.5|40958.5|40993.5|40953.5|2
1643393550000|2022-01-28 18:12:30|41003.1|40963.1|41008.1|40968.1|41008.1|40968.1|41000.8|40960.8|3
1643393560000|2022-01-28 18:12:40|41010.8|40970.8|41010.8|40970.8|41010.8|40970.8|41010.8|40970.8|0
1643393570000|2022-01-28 18:12:50|41013.1|40973.1|41020.8|40980.8|41023.1|40983.1|41008.5|40968.5|5
1643393580000|2022-01-28 18:13:00|41023.1|40983.1|41025.8|40985.8|41028.5|40988.5|41020.8|40980.8|2
1643393590000|2022-01-28 18:13:10|41023.1|40983.1|41010.8|40970.8|41023.1|40983.1|41010.8|40970.8|4
1643393600000|2022-01-28 18:13:20|41005.8|40965.8|41013.1|40973.1|41013.1|40973.1|41005.8|40965.8|1
1643393610000|2022-01-28 18:13:30|41010.8|40970.8|41010.8|40970.8|41010.8|40970.8|41010.8|40970.8|2
1643393620000|2022-01-28 18:13:40|41017.7|40977.7|41028.5|40988.5|41028.5|40988.5|41017.7|40977.7|12
1643393630000|2022-01-28 18:13:50|||||||||2
1643393640000|2022-01-28 18:14:00|41025.8|40985.8|41028.5|40988.5|41028.5|40988.5|41025.8|40985.8|5
1643393650000|2022-01-28 18:14:10|41038.5|40998.5|41038.5|40998.5|41038.5|40998.5|41038.5|40998.5|4
1643393660000|2022-01-28 18:14:20|41045.8|41005.8|41055.8|41015.8|41055.8|41015.8|41045.8|41005.8|2
1643393670000|2022-01-28 18:14:30|41058.5|41018.5|41055.8|41015.8|41058.5|41018.5|41055.8|41015.8|5
1643393680000|2022-01-28 18:14:40|41048.5|41008.5|41058.5|41018.5|41058.5|41018.5|41048.5|41008.5|9
1643393690000|2022-01-28 18:14:50|41055.8|41015.8|41053.1|41013.1|41055.8|41015.8|41053.1|41013.1|3
1643393700000|2022-01-28 18:15:00|41048.5|41008.5|41043.1|41003.1|41055.8|41015.8|41043.1|41003.1|8
1643393710000|2022-01-28 18:15:10|41045.8|41005.8|41033.1|40993.1|41048.5|41008.5|41033.1|40993.1|6
1643393720000|2022-01-28 18:15:20|41035.8|40995.8|41043.1|41003.1|41050.8|41010.8|41035.8|40995.8|15
1643393730000|2022-01-28 18:15:30|41038.1|40998.1|41043.1|41003.1|41043.1|41003.1|41035.4|40995.4|3
1643393740000|2022-01-28 18:15:40|41040.4|41000.4|41050.8|41010.8|41053.1|41013.1|41040.4|41000.4|1
1643393750000|2022-01-28 18:15:50|41053.1|41013.1|41045.8|41005.8|41053.1|41013.1|41043.1|41003.1|27
1643393760000|2022-01-28 18:16:00|41055.8|41015.8|41055.8|41015.8|41055.8|41015.8|41050.8|41010.8|7
1643393780000|2022-01-28 18:16:20|41053.1|41013.1|41053.1|41013.1|41053.1|41013.1|41050.8|41010.8|12
1643393790000|2022-01-28 18:16:30|41050.8|41010.8|41093.1|41053.1|41095.8|41055.8|41050.8|41010.8|4
1643393800000|2022-01-28 18:16:40|41095.8|41055.8|41093.1|41053.1|41095.8|41055.8|41093.1|41053.1|5
1643393810000|2022-01-28 18:16:50|41083.1|41043.1|41093.1|41053.1|41093.1|41053.1|41083.1|41043.1|4
1643393820000|2022-01-28 18:17:00|41090.8|41050.8|41083.1|41043.1|41093.1|41053.1|41073.1|41033.1|14
1643393830000|2022-01-28 18:17:10|41088.1|41048.1|41090.8|41050.8|41090.8|41050.8|41083.1|41043.1|5
1643393840000|2022-01-28 18:17:20|41088.5|41048.5|41090.8|41050.8|41093.1|41053.1|41083.1|41043.1|0
1643393850000|2022-01-28 18:17:30|41088.1|41048.1|41078.5|41038.5|41088.1|41048.1|41075.8|41035.8|14
1643393860000|2022-01-28 18:17:40|41075.8|41035.8|41061.2|41021.2|41078.5|41038.5|41061.2|41021.2|8
1643393870000|2022-01-28 18:17:50|41066.2|41026.2|41078.5|41038.5|41078.5|41038.5|41061.2|41021.2|13
1643393880000|2022-01-28 18:18:00|41083.5|41043.5|41078.5|41038.5|41083.5|41043.5|41068.5|41028.5|10
1643393890000|2022-01-28 18:18:10|41076.2|41036.2|41078.5|41038.5|41078.5|41038.5|41076.2|41036.2|3
1643393900000|2022-01-28 18:18:20|41083.5|41043.5|41078.5|41038.5|41085.8|41045.8|41078.5|41038.5|5
1643393910000|2022-01-28 18:18:30|41080.8|41040.8|41080.8|41040.8|41086.2|41046.2|41080.8|41040.8|3
1643393920000|2022-01-28 18:18:40|41086.2|41046.2|41088.5|41048.5|41088.5|41048.5|41080.8|41040.8|1
1643393930000|2022-01-28 18:18:50|41095.8|41055.8|41098.5|41058.5|41098.5|41058.5|41095.8|41055.8|0
1643393940000|2022-01-28 18:19:00|41080.8|41040.8|41070.8|41030.8|41080.8|41040.8|41070.8|41030.8|6
1643393950000|2022-01-28 18:19:10|41068.5|41028.5|41070.8|41030.8|41070.8|41030.8|41068.5|41028.5|6
1643393960000|2022-01-28 18:19:20|41088.5|41048.5|41080.8|41040.8|41088.5|41048.5|41080.8|41040.8|13
1643393970000|2022-01-28 18:19:30|41078.5|41038.5|41078.5|41038.5|41080.8|41040.8|41075.8|41035.8|3
1643393980000|2022-01-28 18:19:40|41080.8|41040.8|41070.8|41030.8|41080.8|41040.8|41070.8|41030.8|5
1643393990000|2022-01-28 18:19:50|41068.5|41028.5|41065.8|41025.8|41068.5|41028.5|41065.8|41025.8|5
1643394000000|2022-01-28 18:20:00|41063.5|41023.5|41068.5|41028.5|41068.5|41028.5|41061.2|41021.2|7
1643394010000|2022-01-28 18:20:10|41061.2|41021.2|41061.2|41021.2|41068.5|41028.5|41061.2|41021.2|6
1643394020000|2022-01-28 18:20:20|41063.5|41023.5|41066.2|41026.2|41066.2|41026.2|41061.2|41021.2|1
1643394030000|2022-01-28 18:20:30|41061.2|41021.2|41066.2|41026.2|41068.5|41028.5|41061.2|41021.2|8
1643394040000|2022-01-28 18:20:40|41063.5|41023.5|41063.5|41023.5|41063.5|41023.5|41063.5|41023.5|2
1643394050000|2022-01-28 18:20:50|41066.2|41026.2|41063.5|41023.5|41066.2|41026.2|41063.5|41023.5|0
1643394060000|2022-01-28 18:21:00|41066.2|41026.2|41063.5|41023.5|41068.5|41028.5|41061.2|41021.2|3
1643394070000|2022-01-28 18:21:10|41061.2|41021.2|41061.2|41021.2|41061.2|41021.2|41061.2|41021.2|0
1643394080000|2022-01-28 18:21:20|41066.2|41026.2|41061.2|41021.2|41066.2|41026.2|41061.2|41021.2|1
1643394090000|2022-01-28 18:21:30|41053.5|41013.5|41048.5|41008.5|41053.5|41013.5|41048.5|41008.5|5
1643394100000|2022-01-28 18:21:40|||||||||3
1643394110000|2022-01-28 18:21:50|41055.8|41015.8|41061.2|41021.2|41061.2|41021.2|41055.8|41015.8|2
1643394120000|2022-01-28 18:22:00|41058.5|41018.5|41058.5|41018.5|41066.2|41026.2|41058.5|41018.5|4
1643394130000|2022-01-28 18:22:10|41061.2|41021.2|41058.5|41018.5|41063.5|41023.5|41058.5|41018.5|2
1643394140000|2022-01-28 18:22:20|41060.8|41020.8|41058.5|41018.5|41066.2|41026.2|41058.5|41018.5|4
1643394150000|2022-01-28 18:22:30|41060.8|41020.8|41038.5|40998.5|41060.8|41020.8|41038.5|40998.5|16
1643394160000|2022-01-28 18:22:40|41036.2|40996.2|41036.2|40996.2|41036.2|40996.2|41036.2|40996.2|7
1643394170000|2022-01-28 18:22:50|41028.5|40988.5|41021.2|40981.2|41028.5|40988.5|41021.2|40981.2|4
1643394180000|2022-01-28 18:23:00|41026.2|40986.2|41021.2|40981.2|41026.2|40986.2|41021.2|40981.2|5
1643394190000|2022-01-28 18:23:10|41026.2|40986.2|41038.5|40998.5|41038.5|40998.5|41026.2|40986.2|5
1643394200000|2022-01-28 18:23:20|41041.2|41001.2|41038.5|40998.5|41041.2|41001.2|41038.5|40998.5|0
1643394210000|2022-01-28 18:23:30|41041.2|41001.2|41046.2|41006.2|41048.5|41008.5|41041.2|41001.2|5
1643394220000|2022-01-28 18:23:40|41041.2|41001.2|41038.5|40998.5|41041.2|41001.2|41038.5|40998.5|0
1643394230000|2022-01-28 18:23:50|41046.2|41006.2|41048.5|41008.5|41048.5|41008.5|41046.2|41006.2|2
1643394240000|2022-01-28 18:24:00|41045.8|41005.8|41043.5|41003.5|41046.2|41006.2|41038.5|40998.5|4
1643394260000|2022-01-28 18:24:20|41041.2|41001.2|41038.5|40998.5|41041.2|41001.2|41038.5|40998.5|0
1643394280000|2022-01-28 18:24:40|41041.2|41001.2|41048.5|41008.5|41048.5|41008.5|41038.5|40998.5|4
1643394290000|2022-01-28 18:24:50|41053.5|41013.5|41050.8|41010.8|41055.8|41015.8|41048.5|41008.5|14
1643394300000|2022-01-28 18:25:00|41053.5|41013.5|41053.5|41013.5|41058.5|41018.5|41050.8|41010.8|3
1643394310000|2022-01-28 18:25:10|41055.8|41015.8|41058.5|41018.5|41058.5|41018.5|41055.8|41015.8|0
1643394320000|2022-01-28 18:25:20|41055.8|41015.8|41055.8|41015.8|41055.8|41015.8|41055.8|41015.8|0
1643394330000|2022-01-28 18:25:30|41058.5|41018.5|41063.5|41023.5|41065.8|41025.8|41058.5|41018.5|2
1643394340000|2022-01-28 18:25:40|41075.8|41035.8|41088.1|41048.1|41088.1|41048.1|41075.8|41035.8|54
1643394350000|2022-01-28 18:25:50|41083.1|41043.1|41088.1|41048.1|41093.1|41053.1|41083.1|41043.1|6
1643394360000|2022-01-28 18:26:00|41090.4|41050.4|41083.1|41043.1|41093.1|41053.1|41080.4|41040.4|7
1643394370000|2022-01-28 18:26:10|41075.4|41035.4|41073.1|41033.1|41083.1|41043.1|41073.1|41033.1|2
1643394380000|2022-01-28 18:26:20|41083.1|41043.1|41083.1|41043.1|41093.1|41053.1|41083.1|41043.1|9
1643394390000|2022-01-28 18:26:30|41093.1|41053.1|41098.1|41058.1|41098.1|41058.1|41093.1|41053.1|1
1643394400000|2022-01-28 18:26:40|41100.4|41060.4|41103.1|41063.1|41103.1|41063.1|41095.4|41055.4|1
1643394410000|2022-01-28 18:26:50|41100.8|41060.8|41100.8|41060.8|41100.8|41060.8|41100.8|41060.8|0
1643394420000|2022-01-28 18:27:00|41098.1|41058.1|41103.1|41063.1|41103.1|41063.1|41093.1|41053.1|0
1643394440000|2022-01-28 18:27:20|41083.1|41043.1|41085.8|41045.8|41085.8|41045.8|41083.1|41043.1|1
1643394450000|2022-01-28 18:27:30|41083.1|41043.1|41073.1|41033.1|41083.1|41043.1|41058.1|41018.1|9
1643394460000|2022-01-28 18:27:40|41068.1|41028.1|41073.1|41033.1|41075.8|41035.8|41068.1|41028.1|6
1643394470000|2022-01-28 18:27:50|41070.8|41030.8|41055.8|41015.8|41070.8|41030.8|41055.8|41015.8|3
1643394480000|2022-01-28 18:28:00|41063.1|41023.1|41060.8|41020.8|41063.1|41023.1|41055.8|41015.8|7
1643394490000|2022-01-28 18:28:10|41063.1|41023.1|41053.1|41013.1|41063.1|41023.1|41053.1|41013.1|1
1643394500000|2022-01-28 18:28:20|41063.1|41023.1|41060.8|41020.8|41063.1|41023.1|41060.8|41020.8|24
1643394510000|2022-01-28 18:28:30|41065.8|41025.8|41070.8|41030.8|41073.1|41033.1|41065.8|41025.8|1
1643394520000|2022-01-28 18:28:40|41068.1|41028.1|41070.8|41030.8|41070.8|41030.8|41068.1|41028.1|2
1643394530000|2022-01-28 18:28:50|41073.1|41033.1|41075.8|41035.8|41075.8|41035.8|41070.8|41030.8|4
1643394540000|2022-01-28 18:29:00|41070.8|41030.8|41068.1|41028.1|41070.8|41030.8|41065.8|41025.8|1
1643394550000|2022-01-28 18:29:10|41065.8|41025.8|41065.8|41025.8|41073.1|41033.1|41065.8|41025.8|1
1643394570000|2022-01-28 18:29:30|41070.8|41030.8|41053.1|41013.1|41070.8|41030.8|41053.1|41013.1|11
1643394580000|2022-01-28 18:29:40|41050.8|41010.8|41050.8|41010.8|41050.8|41010.8|41050.8|41010.8|4
1643394590000|2022-01-28 18:29:50|41053.1|41013.1|41050.8|41010.8|41053.1|41013.1|41050.8|41010.8|0
1643394600000|2022-01-28 18:30:00|41053.1|41013.1|41070.8|41030.8|41070.8|41030.8|41053.1|41013.1|6
1643394610000|2022-01-28 18:30:10|41068.5|41028.5|41070.8|41030.8|41070.8|41030.8|41065.8|41025.8|3
1643394620000|2022-01-28 18:30:20|41065.8|41025.8|41070.8|41030.8|41070.8|41030.8|41063.1|41023.1|9
1643394640000|2022-01-28 18:30:40|41065.8|41025.8|41070.8|41030.8|41070.8|41030.8|41065.8|41025.8|2
1643394650000|2022-01-28 18:30:50|41073.1|41033.1|41085.8|41045.8|41095.8|41055.8|41065.8|41025.8|9
1643394660000|2022-01-28 18:31:00|41088.5|41048.5|41080.8|41040.8|41090.8|41050.8|41078.1|41038.1|9
1643394670000|2022-01-28 18:31:10|41078.1|41038.1|41070.8|41030.8|41078.1|41038.1|41070.8|41030.8|2
1643394680000|2022-01-28 18:31:20|41073.1|41033.1|41070.8|41030.8|41073.1|41033.1|41070.8|41030.8|4
1643394690000|2022-01-28 18:31:30|41068.5|41028.5|41058.1|41018.1|41068.5|41028.5|41058.1|41018.1|2
1643394700000|2022-01-28 18:31:40|41055.8|41015.8|41058.1|41018.1|41058.1|41018.1|41055.8|41015.8|1
1643394710000|2022-01-28 18:31:50|41060.8|41020.8|41060.8|41020.8|41060.8|41020.8|41058.1|41018.1|11
1643394720000|2022-01-28 18:32:00|41058.1|41018.1|41065.8|41025.8|41068.1|41028.1|41058.1|41018.1|1
1643394730000|2022-01-28 18:32:10|41070.8|41030.8|41065.8|41025.8|41070.8|41030.8|41065.8|41025.8|2
1643394740000|2022-01-28 18:32:20|41068.1|41028.1|41078.1|41038.1|41078.1|41038.1|41060.8|41020.8|3
1643394750000|2022-01-28 18:32:30|41080.8|41040.8|41073.1|41033.1|41080.8|41040.8|41070.8|41030.8|3
1643394760000|2022-01-28 18:32:40|41070.8|41030.8|41073.1|41033.1|41073.1|41033.1|41070.8|41030.8|2
1643394770000|2022-01-28 18:32:50|41075.8|41035.8|41083.1|41043.1|41083.1|41043.1|41073.1|41033.1|22
1643394780000|2022-01-28 18:33:00|41080.8|41040.8|41080.8|41040.8|41083.1|41043.1|41078.1|41038.1|6
1643394790000|2022-01-28 18:33:10|41078.1|41038.1|41080.8|41040.8|41085.8|41045.8|41075.8|41035.8|4
1643394800000|2022-01-28 18:33:20|41085.8|41045.8|41088.1|41048.1|41105.8|41065.8|41085.8|41045.8|12
1643394810000|2022-01-28 18:33:30|41085.8|41045.8|41085.8|41045.8|41090.8|41050.8|41083.1|41043.1|3
1643394820000|2022-01-28 18:33:40|41083.1|41043.1|41083.1|41043.1|41083.1|41043.1|41083.1|41043.1|0
1643394830000|2022-01-28 18:33:50|41075.8|41035.8|41080.8|41040.8|41080.8|41040.8|41075.8|41035.8|6
1643394840000|2022-01-28 18:34:00|41083.1|41043.1|41083.1|41043.1|41085.8|41045.8|41080.8|41040.8|0
1643394850000|2022-01-28 18:34:10|41085.8|41045.8|41083.1|41043.1|41085.8|41045.8|41083.1|41043.1|0
1643394860000|2022-01-28 18:34:20|41085.8|41045.8|41085.8|41045.8|41090.8|41050.8|41083.1|41043.1|14
1643394870000|2022-01-28 18:34:30|41088.1|41048.1|41083.1|41043.1|41090.8|41050.8|41083.1|41043.1|0
1643394880000|2022-01-28 18:34:40|41080.4|41040.4|41085.8|41045.8|41085.8|41045.8|41080.4|41040.4|0
1643394890000|2022-01-28 18:34:50|41088.1|41048.1|41088.1|41048.1|41095.8|41055.8|41075.8|41035.8|11
1643394900000|2022-01-28 18:35:00|41095.8|41055.8|41093.1|41053.1|41095.8|41055.8|41090.8|41050.8|1
1643394910000|2022-01-28 18:35:10|41090.8|41050.8|41090.8|41050.8|41090.8|41050.8|41088.1|41048.1|1
1643394920000|2022-01-28 18:35:20|41093.1|41053.1|41083.1|41043.1|41093.1|41053.1|41080.8|41040.8|2
1643394930000|2022-01-28 18:35:30|41080.8|41040.8|41088.1|41048.1|41093.1|41053.1|41080.8|41040.8|7
1643394940000|2022-01-28 18:35:40|41090.8|41050.8|41105.8|41065.8|41105.8|41065.8|41090.8|41050.8|17
1643394950000|2022-01-28 18:35:50|41103.1|41063.1|41113.1|41073.1|41113.1|41073.1|41103.1|41063.1|2
1643394960000|2022-01-28 18:36:00|41115.8|41075.8|41133.1|41093.1|41145.8|41105.8|41113.1|41073.1|26
1643394970000|2022-01-28 18:36:10|41138.1|41098.1|41143.1|41103.1|41143.1|41103.1|41133.1|41093.1|4
1643394980000|2022-01-28 18:36:20|41140.8|41100.8|41133.1|41093.1|41143.1|41103.1|41133.1|41093.1|12
1643394990000|2022-01-28 18:36:30|||||||||5
1643395000000|2022-01-28 18:36:40|41135.4|41095.4|41145.8|41105.8|41145.8|41105.8|41133.1|41093.1|7
1643395010000|2022-01-28 18:36:50|41143.1|41103.1|41133.1|41093.1|41143.1|41103.1|41133.1|41093.1|1
1643395020000|2022-01-28 18:37:00|41125.8|41085.8|41120.8|41080.8|41125.8|41085.8|41118.1|41078.1|7
1643395030000|2022-01-28 18:37:10|41123.1|41083.1|41123.1|41083.1|41133.1|41093.1|41123.1|41083.1|3
1643395040000|2022-01-28 18:37:20|||||||||3
1643395050000|2022-01-28 18:37:30|41113.1|41073.1|41115.8|41075.8|41115.8|41075.8|41113.1|41073.1|6
1643395060000|2022-01-28 18:37:40|41113.1|41073.1|41113.1|41073.1|41113.1|41073.1|41113.1|41073.1|1
1643395070000|2022-01-28 18:37:50|||||||||2
1643395080000|2022-01-28 18:38:00|41108.1|41068.1|41113.1|41073.1|41113.1|41073.1|41108.1|41068.1|2
1643395090000|2022-01-28 18:38:10|41110.8|41070.8|41110.8|41070.8|41110.8|41070.8|41110.8|41070.8|1
1643395100000|2022-01-28 18:38:20|41115.4|41075.4|41128.1|41088.1|41133.1|41093.1|41115.4|41075.4|16
1643395110000|2022-01-28 18:38:30|41125.4|41085.4|41128.1|41088.1|41128.1|41088.1|41123.1|41083.1|1
1643395120000|2022-01-28 18:38:40|41125.4|41085.4|41130.4|41090.4|41133.1|41093.1|41125.4|41085.4|17
1643395130000|2022-01-28 18:38:50|41133.1|41093.1|41125.8|41085.8|41133.1|41093.1|41125.8|41085.8|3
1643395140000|2022-01-28 18:39:00|41123.1|41083.1|41118.1|41078.1|41125.8|41085.8|41118.1|41078.1|7
1643395150000|2022-01-28 18:39:10|41115.4|41075.4|41113.1|41073.1|41115.4|41075.4|41113.1|41073.1|4
1643395160000|2022-01-28 18:39:20|41108.1|41068.1|41108.1|41068.1|41108.1|41068.1|41108.1|41068.1|5
1643395170000|2022-01-28 18:39:30|41110.8|41070.8|41120.8|41080.8|41120.8|41080.8|41110.8|41070.8|7
1643395180000|2022-01-28 18:39:40|41123.1|41083.1|41113.1|41073.1|41123.1|41083.1|41113.1|41073.1|1
1643395200000|2022-01-28 18:40:00|41120.8|41080.8|41110.8|41070.8|41120.8|41080.8|41108.5|41068.5|10
1643395210000|2022-01-28 18:40:10|41113.5|41073.5|41120.8|41080.8|41120.8|41080.8|41113.5|41073.5|8
1643395220000|2022-01-28 18:40:20|41118.1|41078.1|41120.8|41080.8|41123.1|41083.1|41113.1|41073.1|6
1643395230000|2022-01-28 18:40:30|41123.1|41083.1|41123.1|41083.1|41123.1|41083.1|41120.8|41080.8|0
1643395240000|2022-01-28 18:40:40|41115.4|41075.4|41123.1|41083.1|41123.1|41083.1|41115.4|41075.4|2
1643395250000|2022-01-28 18:40:50|41160.4|41120.4|41175|41135|41177.7|41137.7|41160.4|41120.4|124
1643395260000|2022-01-28 18:41:00|41177.7|41137.7|41175|41135|41177.7|41137.7|41172.7|41132.7|15
1643395270000|2022-01-28 18:41:10|41177.7|41137.7|41170.4|41130.4|41180.4|41140.4|41170.4|41130.4|9
1643395280000|2022-01-28 18:41:20|41175.4|41135.4|41197.7|41157.7|41207.7|41167.7|41175.4|41135.4|32
1643395290000|2022-01-28 18:41:30|41202.7|41162.7|41225.4|41185.4|41225.4|41185.4|41195|41155|23
1643395300000|2022-01-28 18:41:40|41227.7|41187.7|41242.7|41202.7|41247.7|41207.7|41215|41175|98
1643395310000|2022-01-28 18:41:50|41240.4|41200.4|41242.7|41202.7|41242.7|41202.7|41232.7|41192.7|19
1643395320000|2022-01-28 18:42:00|41240.4|41200.4|41250.4|41210.4|41250.4|41210.4|41240.4|41200.4|38
1643395330000|2022-01-28 18:42:10|41267.3|41227.3|41260|41220|41270|41230|41260|41220|47
1643395340000|2022-01-28 18:42:20|41270|41230|41270|41230|41270|41230|41260|41220|31
1643395350000|2022-01-28 18:42:30|41265|41225|41260|41220|41265|41225|41255|41215|11
1643395360000|2022-01-28 18:42:40|41262.3|41222.3|41262.3|41222.3|41265|41225|41257.3|41217.3|4
1643395370000|2022-01-28 18:42:50|41255|41215|41250|41210|41257.3|41217.3|41250|41210|10
1643395380000|2022-01-28 18:43:00|41252.3|41212.3|41262.3|41222.3|41262.3|41222.3|41252.3|41212.3|14
1643395390000|2022-01-28 18:43:10|41267.3|41227.3|41272.3|41232.3|41272.3|41232.3|41267.3|41227.3|7
1643395400000|2022-01-28 18:43:20|41267.3|41227.3|41292.3|41252.3|41292.3|41252.3|41267.3|41227.3|34
1643395410000|2022-01-28 18:43:30|41290|41250|41267.3|41227.3|41290|41250|41267.3|41227.3|11
1643395420000|2022-01-28 18:43:40|41269.6|41229.6|41272.3|41232.3|41272.3|41232.3|41269.6|41229.6|3
1643395430000|2022-01-28 18:43:50|41269.6|41229.6|41267.3|41227.3|41269.6|41229.6|41267.3|41227.3|5
1643395440000|2022-01-28 18:44:00|41270|41230|41262.3|41222.3|41272.3|41232.3|41262.3|41222.3|6
1643395450000|2022-01-28 18:44:10|41259.6|41219.6|41257.3|41217.3|41262.3|41222.3|41257.3|41217.3|24
1643395460000|2022-01-28 18:44:20|41262.3|41222.3|41262.3|41222.3|41262.3|41222.3|41262.3|41222.3|2
1643395470000|2022-01-28 18:44:30|41259.6|41219.6|41249.6|41209.6|41259.6|41219.6|41249.6|41209.6|2
1643395480000|2022-01-28 18:44:40|41255|41215|41259.6|41219.6|41259.6|41219.6|41255|41215|22
1643395490000|2022-01-28 18:44:50|41257.3|41217.3|41252.3|41212.3|41257.3|41217.3|41252.3|41212.3|1
1643395500000|2022-01-28 18:45:00|41259.6|41219.6|41259.6|41219.6|41272.3|41232.3|41252.3|41212.3|13
1643395510000|2022-01-28 18:45:10|41262.3|41222.3|41262.3|41222.3|41262.3|41222.3|41262.3|41222.3|0
1643395520000|2022-01-28 18:45:20|41260|41220|41262.3|41222.3|41272.3|41232.3|41257.3|41217.3|11
1643395530000|2022-01-28 18:45:30|41252.3|41212.3|41272.3|41232.3|41272.3|41232.3|41252.3|41212.3|39
1643395540000|2022-01-28 18:45:40|41264.6|41224.6|41269.6|41229.6|41269.6|41229.6|41262.3|41222.3|19
1643395550000|2022-01-28 18:45:50|41264.6|41224.6|41264.6|41224.6|41264.6|41224.6|41264.6|41224.6|2
1643395560000|2022-01-28 18:46:00|41262.3|41222.3|41264.6|41224.6|41272.3|41232.3|41262.3|41222.3|6
1643395570000|2022-01-28 18:46:10|41262.3|41222.3|41262.3|41222.3|41264.6|41224.6|41262.3|41222.3|11
1643395580000|2022-01-28 18:46:20|41264.6|41224.6|41272.3|41232.3|41272.3|41232.3|41259.6|41219.6|5
1643395590000|2022-01-28 18:46:30|41269.6|41229.6|41264.6|41224.6|41272.3|41232.3|41264.6|41224.6|2
1643395600000|2022-01-28 18:46:40|41266.9|41226.9|41272.3|41232.3|41272.3|41232.3|41252.3|41212.3|14
1643395610000|2022-01-28 18:46:50|41269.6|41229.6|41284.6|41244.6|41289.6|41249.6|41264.6|41224.6|7
1643395620000|2022-01-28 18:47:00|41279.6|41239.6|41270|41230|41282.3|41242.3|41269.6|41229.6|7
1643395630000|2022-01-28 18:47:10|41267.3|41227.3|41262.3|41222.3|41267.3|41227.3|41262.3|41222.3|0
1643395640000|2022-01-28 18:47:20|41267.3|41227.3|41274.6|41234.6|41274.6|41234.6|41262.3|41222.3|139
1643395650000|2022-01-28 18:47:30|41272.3|41232.3|41262.3|41222.3|41272.3|41232.3|41262.3|41222.3|27
1643395660000|2022-01-28 18:47:40|41277.3|41237.3|41264.6|41224.6|41277.3|41237.3|41262.3|41222.3|23
1643395670000|2022-01-28 18:47:50|41269.6|41229.6|41274.6|41234.6|41279.6|41239.6|41264.6|41224.6|5
1643395680000|2022-01-28 18:48:00|41279.6|41239.6|41284.6|41244.6|41284.6|41244.6|41279.6|41239.6|7
1643395690000|2022-01-28 18:48:10|41282.3|41242.3|41282.3|41242.3|41282.3|41242.3|41282.3|41242.3|3
1643395700000|2022-01-28 18:48:20|41279.6|41239.6|41264.6|41224.6|41282.3|41242.3|41249.6|41209.6|9
1643395710000|2022-01-28 18:48:30|41259.6|41219.6|41254.6|41214.6|41259.6|41219.6|41254.6|41214.6|2
1643395720000|2022-01-28 18:48:40|41252.3|41212.3|41254.6|41214.6|41259.6|41219.6|41251.9|41211.9|7
1643395730000|2022-01-28 18:48:50|41256.9|41216.9|41249.6|41209.6|41259.6|41219.6|41249.6|41209.6|11
1643395740000|2022-01-28 18:49:00|41251.9|41211.9|41244.6|41204.6|41254.6|41214.6|41239.6|41199.6|6
1643395750000|2022-01-28 18:49:10|41222.3|41182.3|41204.6|41164.6|41222.3|41182.3|41202.3|41162.3|12
1643395760000|2022-01-28 18:49:20|41214.6|41174.6|41244.6|41204.6|41244.6|41204.6|41212.3|41172.3|27
1643395770000|2022-01-28 18:49:30|41246.9|41206.9|41262.3|41222.3|41262.3|41222.3|41244.6|41204.6|7
1643395780000|2022-01-28 18:49:40|41264.6|41224.6|41244.6|41204.6|41269.6|41229.6|41241.9|41201.9|7
1643395790000|2022-01-28 18:49:50|41249.6|41209.6|41242.3|41202.3|41249.6|41209.6|41239.6|41199.6|2
1643395800000|2022-01-28 18:50:00|41239.6|41199.6|41239.6|41199.6|41249.6|41209.6|41239.6|41199.6|55
1643395810000|2022-01-28 18:50:10|41234.2|41194.2|41232.3|41192.3|41234.6|41194.6|41229.6|41189.6|12
1643395820000|2022-01-28 18:50:20|41229.6|41189.6|41242.3|41202.3|41242.3|41202.3|41229.6|41189.6|11
1643395830000|2022-01-28 18:50:30|41240|41200|41244.6|41204.6|41247.3|41207.3|41239.6|41199.6|102
1643395840000|2022-01-28 18:50:40|41242.3|41202.3|41242.3|41202.3|41242.3|41202.3|41242.3|41202.3|0
1643395850000|2022-01-28 18:50:50|41237.3|41197.3|41234.6|41194.6|41242.3|41202.3|41234.6|41194.6|6
1643395860000|2022-01-28 18:51:00|41232.3|41192.3|41232.3|41192.3|41232.3|41192.3|41229.6|41189.6|2
1643395870000|2022-01-28 18:51:10|41229.6|41189.6|41220|41180|41229.6|41189.6|41214.6|41174.6|5
1643395880000|2022-01-28 18:51:20|41222.3|41182.3|41264.6|41224.6|41274.6|41234.6|41222.3|41182.3|87
1643395890000|2022-01-28 18:51:30|41262.3|41222.3|41262.3|41222.3|41269.6|41229.6|41259.6|41219.6|3
1643395900000|2022-01-28 18:51:40|41269.6|41229.6|41252.3|41212.3|41269.6|41229.6|41252.3|41212.3|5
1643395910000|2022-01-28 18:51:50|41244.6|41204.6|41252.3|41212.3|41254.6|41214.6|41244.6|41204.6|35
1643395920000|2022-01-28 18:52:00|41247.3|41207.3|41234.6|41194.6|41250|41210|41234.6|41194.6|6
1643395930000|2022-01-28 18:52:10|41237.3|41197.3|41222.3|41182.3|41237.3|41197.3|41219.6|41179.6|1
1643395940000|2022-01-28 18:52:20|41212.3|41172.3|41212.3|41172.3|41212.3|41172.3|41212.3|41172.3|5
1643395950000|2022-01-28 18:52:30|41220|41180|41192.3|41152.3|41220|41180|41192.3|41152.3|23
1643395960000|2022-01-28 18:52:40|41180|41140|41182.3|41142.3|41182.3|41142.3|41175|41135|15
1643395970000|2022-01-28 18:52:50|41180|41140|41185|41145|41190|41150|41180|41140|1
1643395980000|2022-01-28 18:53:00|41180|41140|41182.3|41142.3|41190|41150|41180|41140|3
1643395990000|2022-01-28 18:53:10|41184.6|41144.6|41174.6|41134.6|41184.6|41144.6|41172.3|41132.3|3
1643396000000|2022-01-28 18:53:20|41179.6|41139.6|41182.3|41142.3|41182.3|41142.3|41179.6|41139.6|0
1643396010000|2022-01-28 18:53:30|41174.6|41134.6|41182.3|41142.3|41182.3|41142.3|41172.3|41132.3|5
1643396030000|2022-01-28 18:53:50|41177.3|41137.3|41180|41140|41182.3|41142.3|41177.3|41137.3|1
1643396040000|2022-01-28 18:54:00|41182.3|41142.3|41174.6|41134.6|41182.3|41142.3|41172.3|41132.3|11
1643396050000|2022-01-28 18:54:10|41172.3|41132.3|41170|41130|41172.3|41132.3|41167.3|41127.3|0
1643396060000|2022-01-28 18:54:20|41167.3|41127.3|41182.3|41142.3|41182.3|41142.3|41167.3|41127.3|6
1643396070000|2022-01-28 18:54:30|41187.3|41147.3|41184.6|41144.6|41190|41150|41184.6|41144.6|5
1643396080000|2022-01-28 18:54:40|41187.7|41147.7|41167.3|41127.3|41187.7|41147.7|41164.6|41124.6|3
1643396090000|2022-01-28 18:54:50|41164.6|41124.6|41174.6|41134.6|41174.6|41134.6|41164.6|41124.6|2
1643396100000|2022-01-28 18:55:00|41169.6|41129.6|41184.6|41144.6|41184.6|41144.6|41169.6|41129.6|14
1643396110000|2022-01-28 18:55:10|41186.9|41146.9|41187.3|41147.3|41187.3|41147.3|41186.9|41146.9|2
1643396120000|2022-01-28 18:55:20|41182.3|41142.3|41179.6|41139.6|41182.3|41142.3|41176.9|41136.9|14
1643396130000|2022-01-28 18:55:30|41189.6|41149.6|41184.6|41144.6|41192.3|41152.3|41184.6|41144.6|4
1643396140000|2022-01-28 18:55:40|41187.3|41147.3|41192.3|41152.3|41192.3|41152.3|41187.3|41147.3|2
1643396150000|2022-01-28 18:55:50|41204.6|41164.6|41207.3|41167.3|41207.3|41167.3|41202.3|41162.3|5
1643396160000|2022-01-28 18:56:00|41205|41165|41184.6|41144.6|41205|41165|41182.3|41142.3|9
1643396170000|2022-01-28 18:56:10|41187.3|41147.3|41184.6|41144.6|41192.3|41152.3|41182.3|41142.3|11
1643396180000|2022-01-28 18:56:20|41186.9|41146.9|41184.6|41144.6|41189.6|41149.6|41184.6|41144.6|1
1643396190000|2022-01-28 18:56:30|41182.3|41142.3|41184.6|41144.6|41184.6|41144.6|41182.3|41142.3|0
1643396200000|2022-01-28 18:56:40|41182.3|41142.3|41179.6|41139.6|41184.6|41144.6|41179.6|41139.6|0
1643396210000|2022-01-28 18:56:50|41182.3|41142.3|41182.3|41142.3|41182.3|41142.3|41177.3|41137.3|5
1643396220000|2022-01-28 18:57:00|41169.6|41129.6|41172.3|41132.3|41177.3|41137.3|41164.6|41124.6|25
1643396230000|2022-01-28 18:57:10|41167.3|41127.3|41177.3|41137.3|41177.3|41137.3|41167.3|41127.3|1
1643396240000|2022-01-28 18:57:20|41172.3|41132.3|41170|41130|41174.6|41134.6|41167.3|41127.3|3
1643396250000|2022-01-28 18:57:30|41172.3|41132.3|41172.3|41132.3|41174.6|41134.6|41172.3|41132.3|0
1643396260000|2022-01-28 18:57:40|41162.3|41122.3|41162.3|41122.3|41162.3|41122.3|41162.3|41122.3|4
1643396270000|2022-01-28 18:57:50|41169.6|41129.6|41174.6|41134.6|41174.6|41134.6|41169.6|41129.6|5
1643396280000|2022-01-28 18:58:00|41189.6|41149.6|41184.6|41144.6|41192.3|41152.3|41174.6|41134.6|7
1643396290000|2022-01-28 18:58:10|41187.3|41147.3|41182.3|41142.3|41187.3|41147.3|41164.6|41124.6|24
1643396300000|2022-01-28 18:58:20|41189.6|41149.6|41202.3|41162.3|41202.3|41162.3|41182.3|41142.3|26
1643396310000|2022-01-28 18:58:30|41204.6|41164.6|41204.6|41164.6|41204.6|41164.6|41204.6|41164.6|7
1643396330000|2022-01-28 18:58:50|41205|41165|41207.3|41167.3|41212.3|41172.3|41197.3|41157.3|10
1643396340000|2022-01-28 18:59:00|41204.6|41164.6|41200|41160|41209.6|41169.6|41197.3|41157.3|9
1643396350000|2022-01-28 18:59:10|41197.3|41157.3|41192.3|41152.3|41197.3|41157.3|41192.3|41152.3|0
1643396360000|2022-01-28 18:59:20|41202.3|41162.3|41194.6|41154.6|41202.3|41162.3|41190|41150|5
1643396370000|2022-01-28 18:59:30|41199.6|41159.6|41184.6|41144.6|41199.6|41159.6|41184.6|41144.6|6
1643396380000|2022-01-28 18:59:40|41187.3|41147.3|41182.3|41142.3|41194.6|41154.6|41182.3|41142.3|3
1643396390000|2022-01-28 18:59:50|41184.6|41144.6|41182.3|41142.3|41184.6|41144.6|41177.3|41137.3|4
1643396400000|2022-01-28 19:00:00|41184.6|41144.6|41194.6|41154.6|41200|41160|41184.6|41144.6|10
1643396410000|2022-01-28 19:00:10|41197.3|41157.3|41204.6|41164.6|41204.6|41164.6|41194.6|41154.6|4
1643396420000|2022-01-28 19:00:20|41202.3|41162.3|41204.6|41164.6|41206.9|41166.9|41194.6|41154.6|31
1643396430000|2022-01-28 19:00:30|41209.6|41169.6|41212.3|41172.3|41221.9|41181.9|41204.6|41164.6|11
1643396440000|2022-01-28 19:00:40|41214.6|41174.6|41184.6|41144.6|41214.6|41174.6|41184.6|41144.6|15
1643396450000|2022-01-28 19:00:50|41192.3|41152.3|41212.3|41172.3|41212.3|41172.3|41192.3|41152.3|2
1643396460000|2022-01-28 19:01:00|41209.6|41169.6|41202.3|41162.3|41212.3|41172.3|41199.6|41159.6|11
1643396470000|2022-01-28 19:01:10|41204.6|41164.6|41204.6|41164.6|41209.6|41169.6|41204.6|41164.6|7
1643396480000|2022-01-28 19:01:20|41214.6|41174.6|41212.3|41172.3|41219.6|41179.6|41212.3|41172.3|4
1643396490000|2022-01-28 19:01:30|41214.6|41174.6|41214.6|41174.6|41222.3|41182.3|41212.3|41172.3|6
1643396500000|2022-01-28 19:01:40|41212.3|41172.3|41209.6|41169.6|41214.6|41174.6|41201.9|41161.9|4
1643396510000|2022-01-28 19:01:50|41212.3|41172.3|41214.6|41174.6|41214.6|41174.6|41204.6|41164.6|10
1643396520000|2022-01-28 19:02:00|41219.6|41179.6|41222.3|41182.3|41229.6|41189.6|41219.6|41179.6|4
1643396530000|2022-01-28 19:02:10|41229.6|41189.6|41264.6|41224.6|41272.3|41232.3|41229.6|41189.6|18
1643396540000|2022-01-28 19:02:20|41266.9|41226.9|41274.6|41234.6|41282.3|41242.3|41266.9|41226.9|28
1643396550000|2022-01-28 19:02:30|41276.9|41236.9|41274.6|41234.6|41285|41245|41274.6|41234.6|14
1643396560000|2022-01-28 19:02:40|41276.9|41236.9|41244.6|41204.6|41276.9|41236.9|41244.6|41204.6|18
1643396570000|2022-01-28 19:02:50|41242.3|41202.3|41234.6|41194.6|41242.3|41202.3|41219.6|41179.6|8
1643396580000|2022-01-28 19:03:00|41232.3|41192.3|41222.3|41182.3|41234.6|41194.6|41219.6|41179.6|8
1643396590000|2022-01-28 19:03:10|41224.6|41184.6|41205|41165|41227.3|41187.3|41205|41165|10
1643396600000|2022-01-28 19:03:20|41202.3|41162.3|41204.6|41164.6|41212.3|41172.3|41202.3|41162.3|8
1643396610000|2022-01-28 19:03:30|41207.3|41167.3|41220|41180|41222.3|41182.3|41207.3|41167.3|3
1643396620000|2022-01-28 19:03:40|41219.9|41179.9|41232.3|41192.3|41232.3|41192.3|41219.9|41179.9|7
1643396630000|2022-01-28 19:03:50|41224.6|41184.6|41227.3|41187.3|41227.3|41187.3|41224.6|41184.6|8
1643396640000|2022-01-28 19:04:00|41237.3|41197.3|41214.6|41174.6|41237.3|41197.3|41214.6|41174.6|9
1643396650000|2022-01-28 19:04:10|41217.3|41177.3|41229.6|41189.6|41232.3|41192.3|41217.3|41177.3|2
1643396660000|2022-01-28 19:04:20|41232.3|41192.3|41222.3|41182.3|41232.3|41192.3|41222.3|41182.3|4
1643396670000|2022-01-28 19:04:30|41219.6|41179.6|41222.3|41182.3|41224.6|41184.6|41219.6|41179.6|3
1643396680000|2022-01-28 19:04:40|41219.6|41179.6|41219.6|41179.6|41222.3|41182.3|41209.6|41169.6|12
1643396690000|2022-01-28 19:04:50|41214.6|41174.6|41212.3|41172.3|41214.6|41174.6|41212.3|41172.3|1
1643396700000|2022-01-28 19:05:00|41214.6|41174.6|41234.6|41194.6|41234.6|41194.6|41204.6|41164.6|9
1643396710000|2022-01-28 19:05:10|41232.3|41192.3|41224.6|41184.6|41234.6|41194.6|41224.6|41184.6|10
1643396720000|2022-01-28 19:05:20|41234.6|41194.6|41242.3|41202.3|41244.6|41204.6|41232.3|41192.3|14
1643396730000|2022-01-28 19:05:30|41237.6|41197.6|41234.6|41194.6|41237.6|41197.6|41229.6|41189.6|12
1643396740000|2022-01-28 19:05:40|41232.3|41192.3|41242.3|41202.3|41244.6|41204.6|41232.3|41192.3|1
1643396750000|2022-01-28 19:05:50|41239.6|41199.6|41239.6|41199.6|41242.3|41202.3|41239.6|41199.6|7
1643396760000|2022-01-28 19:06:00|41252.3|41212.3|41224.9|41184.9|41252.3|41212.3|41217.6|41177.6|25
1643396770000|2022-01-28 19:06:10|41229.9|41189.9|41229.9|41189.9|41237.6|41197.6|41227.6|41187.6|4
1643396780000|2022-01-28 19:06:20|41227.6|41187.6|41234.9|41194.9|41234.9|41194.9|41224.9|41184.9|6
1643396790000|2022-01-28 19:06:30|41227.6|41187.6|41229.9|41189.9|41234.9|41194.9|41224.9|41184.9|2
1643396800000|2022-01-28 19:06:40|41234.9|41194.9|41234.9|41194.9|41239.9|41199.9|41227.6|41187.6|6
1643396810000|2022-01-28 19:06:50|41232.6|41192.6|41229.9|41189.9|41232.6|41192.6|41224.9|41184.9|16
1643396820000|2022-01-28 19:07:00|41227.6|41187.6|41237.6|41197.6|41239.9|41199.9|41224.9|41184.9|10
1643396830000|2022-01-28 19:07:10|41234.9|41194.9|41232.2|41192.2|41237.6|41197.6|41217.2|41177.2|86
1643396840000|2022-01-28 19:07:20|41234.9|41194.9|41227.6|41187.6|41234.9|41194.9|41219.9|41179.9|8
1643396850000|2022-01-28 19:07:30|41232.2|41192.2|41227.6|41187.6|41234.9|41194.9|41219.9|41179.9|12
1643396860000|2022-01-28 19:07:40|41224.9|41184.9|41229.9|41189.9|41229.9|41189.9|41224.9|41184.9|3
1643396870000|2022-01-28 19:07:50|41234.9|41194.9|41229.9|41189.9|41237.6|41197.6|41229.9|41189.9|7
1643396880000|2022-01-28 19:08:00|41227.6|41187.6|41229.9|41189.9|41234.9|41194.9|41217.6|41177.6|21
1643396890000|2022-01-28 19:08:10|41232.2|41192.2|41222.2|41182.2|41234.9|41194.9|41219.9|41179.9|19
1643396900000|2022-01-28 19:08:20|41219.9|41179.9|41209.6|41169.6|41219.9|41179.9|41207.2|41167.2|11
1643396910000|2022-01-28 19:08:30|41214.6|41174.6|41212.2|41172.2|41214.6|41174.6|41212.2|41172.2|9
1643396920000|2022-01-28 19:08:40|41214.6|41174.6|41209.6|41169.6|41214.6|41174.6|41209.6|41169.6|4
1643396930000|2022-01-28 19:08:50|41212.2|41172.2|41222.2|41182.2|41224.6|41184.6|41202.2|41162.2|19
1643396940000|2022-01-28 19:09:00|41219.6|41179.6|41212.2|41172.2|41227.2|41187.2|41212.2|41172.2|23
1643396950000|2022-01-28 19:09:10|41214.6|41174.6|41222.2|41182.2|41222.2|41182.2|41209.6|41169.6|4
1643396960000|2022-01-28 19:09:20|41224.6|41184.6|41224.6|41184.6|41224.6|41184.6|41224.6|41184.6|2
1643396970000|2022-01-28 19:09:30|||||||||4
1643396980000|2022-01-28 19:09:40|41232.2|41192.2|41224.6|41184.6|41237.2|41197.2|41224.6|41184.6|7
1643396990000|2022-01-28 19:09:50|41222.2|41182.2|41219.6|41179.6|41227.2|41187.2|41219.6|41179.6|1
1643397000000|2022-01-28 19:10:00|41222.2|41182.2|41209.6|41169.6|41224.6|41184.6|41209.6|41169.6|26
1643397010000|2022-01-28 19:10:10|41214.9|41174.9|41222.2|41182.2|41227.2|41187.2|41214.9|41174.9|16
1643397020000|2022-01-28 19:10:20|41219.6|41179.6|41222.2|41182.2|41222.2|41182.2|41217.2|41177.2|19
1643397030000|2022-01-28 19:10:30|41219.5|41179.5|41219.5|41179.5|41222.2|41182.2|41219.5|41179.5|6
1643397040000|2022-01-28 19:10:40|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|41214.9|41174.9|10
1643397050000|2022-01-28 19:10:50|41224.9|41184.9|41252.2|41212.2|41257.2|41217.2|41222.2|41182.2|30
1643397060000|2022-01-28 19:11:00|41257.2|41217.2|41279.5|41239.5|41282.2|41242.2|41252.2|41212.2|70
1643397070000|2022-01-28 19:11:10|41272.2|41232.2|41269.5|41229.5|41274.9|41234.9|41269.5|41229.5|14
1643397080000|2022-01-28 19:11:20|41272.2|41232.2|41267.2|41227.2|41272.2|41232.2|41262.2|41222.2|43
1643397090000|2022-01-28 19:11:30|41262.2|41222.2|41224.9|41184.9|41262.2|41222.2|41224.9|41184.9|16
1643397100000|2022-01-28 19:11:40|41222.2|41182.2|41222.2|41182.2|41224.9|41184.9|41222.2|41182.2|12
1643397110000|2022-01-28 19:11:50|41224.9|41184.9|41214.9|41174.9|41224.9|41184.9|41214.9|41174.9|12
1643397120000|2022-01-28 19:12:00|41219.9|41179.9|41214.9|41174.9|41219.9|41179.9|41214.9|41174.9|46
1643397130000|2022-01-28 19:12:10|41202.2|41162.2|41187.2|41147.2|41204.5|41164.5|41187.2|41147.2|29
1643397140000|2022-01-28 19:12:20|41184.9|41144.9|41159.9|41119.9|41184.9|41144.9|41152.2|41112.2|44
1643397150000|2022-01-28 19:12:30|41151.9|41111.9|41072.6|41032.6|41151.9|41111.9|41072.6|41032.6|132
1643397160000|2022-01-28 19:12:40|41074.9|41034.9|41037.6|40997.6|41084.9|41044.9|41037.6|40997.6|35
1643397170000|2022-01-28 19:12:50|41042.6|41002.6|41094.9|41054.9|41100.3|41060.3|41039.9|40999.9|46
1643397180000|2022-01-28 19:13:00|41084.9|41044.9|41074.9|41034.9|41084.9|41044.9|41074.9|41034.9|32
1643397190000|2022-01-28 19:13:10|41079.9|41039.9|41087.6|41047.6|41094.9|41054.9|41074.9|41034.9|23
1643397200000|2022-01-28 19:13:20|41089.9|41049.9|41087.6|41047.6|41094.9|41054.9|41084.9|41044.9|40
1643397210000|2022-01-28 19:13:30|41084.9|41044.9|41079.9|41039.9|41089.9|41049.9|41069.9|41029.9|33
1643397220000|2022-01-28 19:13:40|41077.6|41037.6|41084.9|41044.9|41094.9|41054.9|41059.9|41019.9|57
1643397230000|2022-01-28 19:13:50|41082.6|41042.6|41042.6|41002.6|41084.9|41044.9|41030.3|40990.3|148
1643397240000|2022-01-28 19:14:00|41044.9|41004.9|41087.6|41047.6|41097.6|41057.6|41044.9|41004.9|167
1643397250000|2022-01-28 19:14:10|41080.3|41040.3|41064.9|41024.9|41080.3|41040.3|41062.6|41022.6|149
1643397260000|2022-01-28 19:14:20|41067.6|41027.6|41062.6|41022.6|41077.6|41037.6|41057.6|41017.6|126
1643397270000|2022-01-28 19:14:30|41064.9|41024.9|41070.3|41030.3|41092.6|41052.6|41060.3|41020.3|173
1643397280000|2022-01-28 19:14:40|41067.6|41027.6|41062.6|41022.6|41092.6|41052.6|41062.6|41022.6|117
1643397290000|2022-01-28 19:14:50|41064.9|41024.9|41077.6|41037.6|41077.6|41037.6|41054.9|41014.9|107
1643397300000|2022-01-28 19:15:00|41067.6|41027.6|41077.6|41037.6|41079.9|41039.9|41064.9|41024.9|20
1643397310000|2022-01-28 19:15:10|41064.9|41024.9|41057.6|41017.6|41069.9|41029.9|41054.9|41014.9|24
1643397320000|2022-01-28 19:15:20|41054.9|41014.9|41039.9|40999.9|41057.6|41017.6|41039.9|40999.9|11
1643397330000|2022-01-28 19:15:30|41042.6|41002.6|41039.9|40999.9|41045.3|41005.3|41034.9|40994.9|10
1643397340000|2022-01-28 19:15:40|41042.6|41002.6|41054.9|41014.9|41054.9|41014.9|41039.9|40999.9|12
1643397350000|2022-01-28 19:15:50|41057.6|41017.6|41039.9|40999.9|41057.6|41017.6|41039.9|40999.9|23
1643397360000|2022-01-28 19:16:00|41042.2|41002.2|41044.9|41004.9|41044.9|41004.9|41039.9|40999.9|4
1643397370000|2022-01-28 19:16:10|41047.2|41007.2|41049.9|41009.9|41049.9|41009.9|41047.2|41007.2|11
1643397380000|2022-01-28 19:16:20|41052.6|41012.6|41049.9|41009.9|41052.6|41012.6|41047.2|41007.2|5
1643397390000|2022-01-28 19:16:30|41052.2|41012.2|41049.9|41009.9|41052.6|41012.6|41044.9|41004.9|10
1643397400000|2022-01-28 19:16:40|41052.2|41012.2|41054.9|41014.9|41054.9|41014.9|41052.2|41012.2|0
1643397410000|2022-01-28 19:16:50|41057.6|41017.6|41064.9|41024.9|41064.9|41024.9|41054.9|41014.9|16
1643397420000|2022-01-28 19:17:00|41067.6|41027.6|41077.2|41037.2|41087.6|41047.6|41067.6|41027.6|27
1643397430000|2022-01-28 19:17:10|41079.9|41039.9|41072.2|41032.2|41087.2|41047.2|41072.2|41032.2|28
1643397440000|2022-01-28 19:17:20|41062.2|41022.2|41072.2|41032.2|41072.2|41032.2|41062.2|41022.2|4
1643397450000|2022-01-28 19:17:30|41069.9|41029.9|41072.2|41032.2|41072.2|41032.2|41064.9|41024.9|3
1643397460000|2022-01-28 19:17:40|41074.9|41034.9|41092.2|41052.2|41092.2|41052.2|41074.9|41034.9|6
1643397470000|2022-01-28 19:17:50|41102.2|41062.2|41109.5|41069.5|41112.2|41072.2|41099.5|41059.5|28
1643397480000|2022-01-28 19:18:00|41107.2|41067.2|41102.2|41062.2|41114.5|41074.5|41099.5|41059.5|16
1643397490000|2022-01-28 19:18:10|41104.9|41064.9|41112.2|41072.2|41127.2|41087.2|41104.9|41064.9|10
1643397500000|2022-01-28 19:18:20|41107.2|41067.2|41114.5|41074.5|41117.2|41077.2|41107.2|41067.2|10
1643397510000|2022-01-28 19:18:30|41117.2|41077.2|41092.2|41052.2|41117.2|41077.2|41089.5|41049.5|12
1643397520000|2022-01-28 19:18:40|41089.5|41049.5|41094.5|41054.5|41112.2|41072.2|41089.5|41049.5|10
1643397530000|2022-01-28 19:18:50|41082.2|41042.2|41082.2|41042.2|41082.2|41042.2|41082.2|41042.2|5
1643397540000|2022-01-28 19:19:00|41089.5|41049.5|41119.5|41079.5|41119.5|41079.5|41089.5|41049.5|10
1643397550000|2022-01-28 19:19:10|41121.8|41081.8|41117.2|41077.2|41124.5|41084.5|41101.8|41061.8|16
1643397560000|2022-01-28 19:19:20|41114.5|41074.5|41094.5|41054.5|41114.5|41074.5|41094.5|41054.5|4
1643397570000|2022-01-28 19:19:30|41097.2|41057.2|41089.5|41049.5|41097.2|41057.2|41084.9|41044.9|0
1643397580000|2022-01-28 19:19:40|41092.2|41052.2|41122.2|41082.2|41122.2|41082.2|41092.2|41052.2|35
1643397590000|2022-01-28 19:19:50|41126.8|41086.8|41117.2|41037.2|41129.5|41089.5|41117.2|41037.2|19
1643590800000|2022-01-31 01:00:00|41222.1|41182.1|41212.1|41172.1|41262.1|41207.1|41207.1|41167.1|15
1643590810000|2022-01-31 01:00:10|41215|41175|41210|41170|41215|41175|41177.1|41137.1|14
1643590820000|2022-01-31 01:00:20|41207.9|41167.9|41232.1|41192.1|41237.1|41197.1|41202.1|41162.1|16
1643590830000|2022-01-31 01:00:30|41242.1|41202.1|41246.3|41206.3|41257.1|41217.1|41237.1|41197.1|27
1643590840000|2022-01-31 01:00:40|41249.2|41209.2|41247.1|41207.1|41255|41215|41232.1|41192.1|6
1643590850000|2022-01-31 01:00:50|41252.1|41212.1|41259.2|41219.2|41259.2|41219.2|41252.1|41212.1|7
1643590860000|2022-01-31 01:01:00|41252.1|41212.1|41269.2|41229.2|41274.2|41234.2|41249.2|41209.2|9
1643590870000|2022-01-31 01:01:10|41274.2|41234.2|41287.1|41247.1|41287.1|41247.1|41264.2|41224.2|16
1643590880000|2022-01-31 01:01:20|41285|41245|41299.2|41259.2|41299.2|41259.2|41282.1|41242.1|17
1643590890000|2022-01-31 01:01:30|41302.1|41262.1|41282.1|41242.1|41319.2|41279.2|41277.1|41237.1|16
1643590900000|2022-01-31 01:01:40|41279.2|41239.2|41269.2|41229.2|41282.1|41242.1|41262.1|41222.1|19
1643590910000|2022-01-31 01:01:50|41272.1|41232.1|41269.2|41229.2|41272.1|41232.1|41262.1|41222.1|22
1643590920000|2022-01-31 01:02:00|41267.1|41227.1|41262.1|41222.1|41272.1|41232.1|41259.2|41219.2|6
1643590930000|2022-01-31 01:02:10|41264.2|41224.2|41304.2|41264.2|41314.2|41274.2|41264.2|41224.2|5
1643590940000|2022-01-31 01:02:20|41309.2|41269.2|41287.1|41247.1|41309.2|41269.2|41279.2|41239.2|2
1643590950000|2022-01-31 01:02:30|41277.1|41237.1|41292.1|41252.1|41305|41265|41277.1|41237.1|13
1643590960000|2022-01-31 01:02:40|41305|41265|41297.1|41257.1|41305|41265|41292.1|41252.1|5
1643590970000|2022-01-31 01:02:50|41291.3|41251.3|41324.2|41284.2|41324.2|41284.2|41291.3|41251.3|13
1643590980000|2022-01-31 01:03:00|41312.1|41272.1|41319.2|41279.2|41324.2|41284.2|41312.1|41272.1|10
1643590990000|2022-01-31 01:03:10|41317.1|41277.1|41292.1|41252.1|41317.1|41277.1|41292.1|41252.1|8
1643591000000|2022-01-31 01:03:20|41294.2|41254.2|41299.2|41259.2|41302.1|41262.1|41294.2|41254.2|18
1643591010000|2022-01-31 01:03:30|41297.1|41257.1|41311.3|41271.3|41314.2|41274.2|41297.1|41257.1|106
1643591020000|2022-01-31 01:03:40|41298.5|41258.5|41301.3|41261.3|41309.2|41269.2|41298.5|41258.5|3
1643591030000|2022-01-31 01:03:50|41303.5|41263.5|41291.3|41251.3|41306.3|41266.3|41291.3|41251.3|3
1643591040000|2022-01-31 01:04:00|41281.3|41241.3|41291.3|41251.3|41293.5|41253.5|41278.5|41238.5|21
1643591050000|2022-01-31 01:04:10|41288.5|41248.5|41303.5|41263.5|41303.5|41263.5|41288.5|41248.5|2
1643591060000|2022-01-31 01:04:20|41306.3|41266.3|41301.3|41261.3|41306.3|41266.3|41301.3|41261.3|0
1643591070000|2022-01-31 01:04:30|41313.5|41273.5|41306.3|41266.3|41313.5|41273.5|41306.3|41266.3|1
1643591090000|2022-01-31 01:04:50|41311.3|41271.3|41309.2|41269.2|41311.3|41271.3|41309.2|41269.2|0
1643591100000|2022-01-31 01:05:00|41306.3|41266.3|41313.4|41273.4|41321.3|41281.3|41301.3|41261.3|7
1643591110000|2022-01-31 01:05:10|41328.4|41288.4|41358.4|41318.4|41366.3|41326.3|41328.4|41288.4|12
1643591120000|2022-01-31 01:05:20|41361.3|41321.3|41333.4|41293.4|41366.3|41326.3|41333.4|41293.4|16
1643591130000|2022-01-31 01:05:30|41336.3|41296.3|41346.3|41306.3|41358.4|41318.4|41336.3|41296.3|4
1643591140000|2022-01-31 01:05:40|41329.2|41289.2|41336.3|41296.3|41338.4|41298.4|41329.2|41289.2|3
1643591150000|2022-01-31 01:05:50|41333.4|41293.4|41336.3|41296.3|41338.4|41298.4|41331.3|41291.3|0
1643591160000|2022-01-31 01:06:00|41338.4|41298.4|41353.4|41313.4|41353.4|41313.4|41336.3|41296.3|14
1643591170000|2022-01-31 01:06:10|41351.3|41311.3|41353.4|41313.4|41353.4|41313.4|41348.4|41308.4|0
1643591180000|2022-01-31 01:06:20|41358.4|41318.4|41348.4|41308.4|41358.4|41318.4|41348.4|41308.4|5
1643591190000|2022-01-31 01:06:30|41351.3|41311.3|41341.3|41301.3|41351.3|41311.3|41331.3|41291.3|7
1643591200000|2022-01-31 01:06:40|41339.2|41299.2|41341.3|41301.3|41341.3|41301.3|41333.4|41293.4|0
1643591210000|2022-01-31 01:06:50|41338.4|41298.4|41323.4|41283.4|41338.4|41298.4|41318.4|41278.4|2
1643591220000|2022-01-31 01:07:00|41321.3|41281.3|41353.4|41313.4|41358.4|41318.4|41313.4|41273.4|8
1643591230000|2022-01-31 01:07:10|41351.3|41311.3|41315.6|41275.6|41353.4|41313.4|41315.6|41275.6|8
1643591240000|2022-01-31 01:07:20|41313.4|41273.4|41338.4|41298.4|41338.4|41298.4|41313.4|41273.4|3
1643591250000|2022-01-31 01:07:30|41333.4|41293.4|41333.4|41293.4|41339.2|41299.2|41331.3|41291.3|3
1643591260000|2022-01-31 01:07:40|41331.3|41291.3|41323.4|41283.4|41336.3|41296.3|41323.4|41283.4|2
1643591270000|2022-01-31 01:07:50|41321.3|41281.3|41326.3|41286.3|41334.2|41294.2|41321.3|41281.3|1
1643591280000|2022-01-31 01:08:00|41328.4|41288.4|41326.3|41286.3|41331.3|41291.3|41326.3|41286.3|1
1643591290000|2022-01-31 01:08:10|41331.3|41291.3|41333.4|41293.4|41333.4|41293.4|41321.3|41281.3|8
1643591300000|2022-01-31 01:08:20|41331.3|41291.3|41328.4|41288.4|41338.4|41298.4|41323.4|41283.4|1
1643591310000|2022-01-31 01:08:30|41326.3|41286.3|41311.3|41271.3|41326.3|41286.3|41311.3|41271.3|1
1643591320000|2022-01-31 01:08:40|41303.4|41263.4|41301.3|41261.3|41303.4|41263.4|41301.3|41261.3|1
1643591330000|2022-01-31 01:08:50|41303.4|41263.4|41303.4|41263.4|41306.3|41266.3|41303.4|41263.4|1
1643591340000|2022-01-31 01:09:00|41308.4|41268.4|41318.4|41278.4|41318.4|41278.4|41308.4|41268.4|2
1643591350000|2022-01-31 01:09:10|41311.3|41271.3|41311.3|41271.3|41311.3|41271.3|41311.3|41271.3|2
1643591360000|2022-01-31 01:09:20|41313.4|41273.4|41303.4|41263.4|41313.4|41273.4|41303.4|41263.4|2
1643591370000|2022-01-31 01:09:30|41301.3|41261.3|41301.3|41261.3|41303.4|41263.4|41301.3|41261.3|1
1643591380000|2022-01-31 01:09:40|41289.2|41249.2|41296.3|41256.3|41296.3|41256.3|41289.2|41249.2|6
1643591390000|2022-01-31 01:09:50|41299.2|41259.2|41301.3|41261.3|41311.3|41271.3|41299.2|41259.2|3
1643591400000|2022-01-31 01:10:00|41303.4|41263.4|41293.4|41253.4|41303.4|41263.4|41291.3|41251.3|3
1643591410000|2022-01-31 01:10:10|41296.3|41256.3|41286.3|41246.3|41296.3|41256.3|41286.3|41246.3|3
1643591420000|2022-01-31 01:10:20|41284.2|41244.2|41270.6|41230.6|41284.2|41244.2|41268.4|41228.4|3
1643591430000|2022-01-31 01:10:30|41268.4|41228.4|41269.2|41229.2|41273.4|41233.4|41263.4|41223.4|9
1643591440000|2022-01-31 01:10:40|41267.1|41227.1|41269.2|41229.2|41269.2|41229.2|41266.3|41226.3|1
1643591450000|2022-01-31 01:10:50|41266.3|41226.3|41269.2|41229.2|41269.2|41229.2|41266.3|41226.3|0
1643591460000|2022-01-31 01:11:00|41271.3|41231.3|41271.3|41231.3|41275.6|41235.6|41268.4|41228.4|1
1643591470000|2022-01-31 01:11:10|41253.4|41213.4|41259.2|41219.2|41259.2|41219.2|41251.3|41211.3|3
1643591480000|2022-01-31 01:11:20|41256.3|41216.3|41249.2|41209.2|41256.3|41216.3|41249.2|41209.2|1
1643591490000|2022-01-31 01:11:30|41259.2|41219.2|41249.2|41209.2|41259.2|41219.2|41249.2|41209.2|1
1643591500000|2022-01-31 01:11:40|41246.3|41206.3|41249.2|41209.2|41249.2|41209.2|41243.4|41203.4|0
1643591510000|2022-01-31 01:11:50|41246.3|41206.3|41243.4|41203.4|41249.2|41209.2|41243.4|41203.4|1
1643591520000|2022-01-31 01:12:00|41251.3|41211.3|41263.4|41223.4|41263.4|41223.4|41249.2|41209.2|6
1643591530000|2022-01-31 01:12:10|41258.4|41218.4|41263.4|41223.4|41266.3|41226.3|41258.4|41218.4|0
1643591540000|2022-01-31 01:12:20|41266.3|41226.3|41283.4|41243.4|41283.4|41243.4|41266.3|41226.3|17
1643591550000|2022-01-31 01:12:30|41281.3|41241.3|41273.4|41233.4|41281.3|41241.3|41273.4|41233.4|0
1643591560000|2022-01-31 01:12:40|41276.3|41236.3|41276.3|41236.3|41281.3|41241.3|41276.3|41236.3|1
1643591570000|2022-01-31 01:12:50|41273.4|41233.4|41268.4|41228.4|41273.4|41233.4|41268.4|41228.4|0
1643591580000|2022-01-31 01:13:00|41273.4|41233.4|41273.4|41233.4|41281.3|41241.3|41273.4|41233.4|2
1643591590000|2022-01-31 01:13:10|41268.4|41228.4|41260.5|41220.5|41268.4|41228.4|41260.5|41220.5|17
1643591600000|2022-01-31 01:13:20|41266.3|41226.3|41259.2|41219.2|41266.3|41226.3|41259.2|41219.2|0
1643591610000|2022-01-31 01:13:30|41253.4|41213.4|41256.3|41216.3|41259.2|41219.2|41253.4|41213.4|0
1643591630000|2022-01-31 01:13:50|41246.3|41206.3|41246.3|41206.3|41246.3|41206.3|41246.3|41206.3|0
1643591640000|2022-01-31 01:14:00|41251.3|41211.3|41258.4|41218.4|41258.4|41218.4|41251.3|41211.3|5
1643591650000|2022-01-31 01:14:10|41256.3|41216.3|41256.3|41216.3|41256.3|41216.3|41256.3|41216.3|1
1643591660000|2022-01-31 01:14:20|41253.4|41213.4|41253.4|41213.4|41255.5|41215.5|41248.4|41208.4|2
1643591680000|2022-01-31 01:14:40|41251.3|41211.3|41253.4|41213.4|41253.4|41213.4|41251.3|41211.3|0
1643591690000|2022-01-31 01:14:50|41248.4|41208.4|41243.4|41203.4|41248.4|41208.4|41243.4|41203.4|0
1643591700000|2022-01-31 01:15:00|41251.3|41211.3|41256.3|41216.3|41256.3|41216.3|41251.3|41211.3|5
1643591710000|2022-01-31 01:15:10|41253.4|41213.4|41243.4|41203.4|41253.4|41213.4|41243.4|41203.4|3
1643591720000|2022-01-31 01:15:20|41241.3|41201.3|41233.4|41193.4|41241.3|41201.3|41233.4|41193.4|0
1643591740000|2022-01-31 01:15:40|41241.3|41201.3|41241.3|41201.3|41241.3|41201.3|41241.3|41201.3|1
1643591750000|2022-01-31 01:15:50|41233.4|41193.4|41233.4|41193.4|41233.4|41193.4|41233.4|41193.4|0
1643591760000|2022-01-31 01:16:00|41238.4|41198.4|41243.4|41203.4|41243.4|41203.4|41238.4|41198.4|1
1643591770000|2022-01-31 01:16:10|41241.3|41201.3|41233.4|41193.4|41241.3|41201.3|41228.4|41188.4|0
1643591780000|2022-01-31 01:16:20|41231.3|41191.3|41233.4|41193.4|41236.3|41196.3|41220.5|41180.5|0
1643591790000|2022-01-31 01:16:30|41228.4|41188.4|41228.4|41188.4|41228.4|41188.4|41228.4|41188.4|0
1643591820000|2022-01-31 01:17:00|41218.4|41178.4|41218.4|41178.4|41233.4|41193.4|41213.4|41173.4|12
1643591830000|2022-01-31 01:17:10|41221.3|41181.3|41211.3|41171.3|41221.3|41181.3|41211.3|41171.3|3
1643591840000|2022-01-31 01:17:20|41208.4|41168.4|41209.2|41169.2|41213.4|41173.4|41203.4|41163.4|4
1643591850000|2022-01-31 01:17:30|41206.3|41166.3|41209.2|41169.2|41209.2|41169.2|41201.3|41161.3|1
1643591860000|2022-01-31 01:17:40|41204.2|41164.2|41206.3|41166.3|41206.3|41166.3|41204.2|41164.2|0
1643591870000|2022-01-31 01:17:50|41204.2|41164.2|41209.2|41169.2|41209.2|41169.2|41203.4|41163.4|1
1643591910000|2022-01-31 01:18:30|||||||||1
1643591920000|2022-01-31 01:18:40|41206.3|41166.3|41201.3|41161.3|41206.3|41166.3|41201.3|41161.3|0
1643591940000|2022-01-31 01:19:00|41198.4|41158.4|41181.3|41141.3|41198.4|41158.4|41179.2|41139.2|11
1643591950000|2022-01-31 01:19:10|41183.4|41143.4|41179.2|41139.2|41186.3|41146.3|41176.3|41136.3|2
1643591960000|2022-01-31 01:19:20|41189.2|41149.2|41189.2|41149.2|41189.2|41149.2|41189.2|41149.2|3
1643591970000|2022-01-31 01:19:30|41186.3|41146.3|41189.2|41149.2|41189.2|41149.2|41186.3|41146.3|0
1643591980000|2022-01-31 01:19:40|41186.3|41146.3|41186.3|41146.3|41186.3|41146.3|41186.3|41146.3|0
1643591990000|2022-01-31 01:19:50|41184.2|41144.2|41189.2|41149.2|41189.2|41149.2|41184.2|41144.2|0
1643592000000|2022-01-31 01:20:00|41186.3|41146.3|41179.2|41139.2|41189.2|41149.2|41179.2|41139.2|69
1643592030000|2022-01-31 01:20:30|41193.4|41153.4|41193.4|41153.4|41196.3|41156.3|41193.4|41153.4|4
1643592040000|2022-01-31 01:20:40|41196.3|41156.3|41192.1|41152.1|41196.3|41156.3|41189.2|41149.2|30
1643592050000|2022-01-31 01:20:50|41187.1|41147.1|41197.1|41157.1|41197.1|41157.1|41187.1|41147.1|5
1643592060000|2022-01-31 01:21:00|41207.1|41167.1|41209.2|41169.2|41212.1|41172.1|41204.2|41164.2|1
1643592080000|2022-01-31 01:21:20|41199.2|41159.2|41199.2|41159.2|41202.1|41162.1|41199.2|41159.2|6
1643592090000|2022-01-31 01:21:30|41202.1|41162.1|41199.2|41159.2|41202.1|41162.1|41199.2|41159.2|0
1643592110000|2022-01-31 01:21:50|||||||||1
1643592130000|2022-01-31 01:22:10|41209.2|41169.2|41209.2|41169.2|41212.1|41172.1|41209.2|41169.2|1
1643592140000|2022-01-31 01:22:20|41212.1|41172.1|41207.1|41167.1|41212.1|41172.1|41207.1|41167.1|0
1643592150000|2022-01-31 01:22:30|41232.1|41192.1|41232.1|41192.1|41232.1|41192.1|41232.1|41192.1|1
1643592160000|2022-01-31 01:22:40|41229.2|41189.2|41225|41185|41229.2|41189.2|41219.2|41179.2|1
1643592170000|2022-01-31 01:22:50|41222.1|41182.1|41227.1|41187.1|41230|41190|41222.1|41182.1|0
1643592190000|2022-01-31 01:23:10|41232.1|41192.1|41227.1|41187.1|41232.1|41192.1|41227.1|41187.1|0
1643592210000|2022-01-31 01:23:30|41225|41185|41219.2|41179.2|41225|41185|41219.2|41179.2|1
1643592220000|2022-01-31 01:23:40|41222.1|41182.1|41217.1|41177.1|41222.1|41182.1|41217.1|41177.1|0
1643592230000|2022-01-31 01:23:50|41222.1|41182.1|41219.2|41179.2|41222.1|41182.1|41219.2|41179.2|0
1643592240000|2022-01-31 01:24:00|41222.1|41182.1|41222.1|41182.1|41222.1|41182.1|41222.1|41182.1|0
1643592250000|2022-01-31 01:24:10|41219.2|41179.2|41229.2|41189.2|41235|41195|41219.2|41179.2|7
1643592260000|2022-01-31 01:24:20|41232.1|41192.1|41237.1|41197.1|41237.1|41197.1|41232.1|41192.1|0
1643592270000|2022-01-31 01:24:30|41240|41200|41249.2|41209.2|41249.2|41209.2|41240|41200|13
1643592280000|2022-01-31 01:24:40|41247.1|41207.1|41247.1|41207.1|41247.1|41207.1|41247.1|41207.1|0
1643592290000|2022-01-31 01:24:50|41239.2|41199.2|41242.1|41202.1|41242.1|41202.1|41239.2|41199.2|4
1643592300000|2022-01-31 01:25:00|41239.2|41199.2|41235|41195|41239.2|41199.2|41235|41195|4
1643592320000|2022-01-31 01:25:20|41232.1|41192.1|41232.1|41192.1|41232.1|41192.1|41232.1|41192.1|0
1643592340000|2022-01-31 01:25:40|41235|41195|41235|41195|41235|41195|41235|41195|0
1643592360000|2022-01-31 01:26:00|41237.1|41197.1|41247.1|41207.1|41247.1|41207.1|41237.1|41197.1|3
1643592370000|2022-01-31 01:26:10|41250|41210|41259.2|41219.2|41259.2|41219.2|41247.1|41207.1|4
1643592400000|2022-01-31 01:26:40|41262.1|41222.1|41259.2|41219.2|41262.1|41222.1|41259.2|41219.2|0
1643592420000|2022-01-31 01:27:00|41262.1|41222.1|41265|41225|41265|41225|41262.1|41222.1|1
1643592430000|2022-01-31 01:27:10|41267.1|41227.1|41259.2|41219.2|41267.1|41227.1|41257.1|41217.1|1
1643592450000|2022-01-31 01:27:30|41262.1|41222.1|41267.1|41227.1|41267.1|41227.1|41262.1|41222.1|0
1643592460000|2022-01-31 01:27:40|41262.1|41222.1|41262.1|41222.1|41262.1|41222.1|41262.1|41222.1|0
1643592470000|2022-01-31 01:27:50|41265|41225|41262.1|41222.1|41265|41225|41262.1|41222.1|0
1643592480000|2022-01-31 01:28:00|41260|41220|41265|41225|41265|41225|41260|41220|1
1643592490000|2022-01-31 01:28:10|41262.1|41222.1|41272.1|41232.1|41272.1|41232.1|41262.1|41222.1|0
1643592510000|2022-01-31 01:28:30|41269.2|41229.2|41279.2|41239.2|41279.2|41239.2|41269.2|41229.2|0
1643592520000|2022-01-31 01:28:40|41282.1|41242.1|41279.2|41239.2|41285|41245|41279.2|41239.2|0
1643592530000|2022-01-31 01:28:50|41281.3|41241.3|41279.2|41239.2|41281.3|41241.3|41279.2|41239.2|5
1643592540000|2022-01-31 01:29:00|41282.1|41242.1|41287.1|41247.1|41295|41255|41282.1|41242.1|0
1643592550000|2022-01-31 01:29:10|41290|41250|41287.1|41247.1|41295|41255|41287.1|41247.1|0
1643592560000|2022-01-31 01:29:20|41282.1|41242.1|41285|41245|41285|41245|41282.1|41242.1|1
1643592570000|2022-01-31 01:29:30|41287.1|41247.1|41289.2|41249.2|41292.1|41252.1|41287.1|41247.1|0
1643592580000|2022-01-31 01:29:40|41287.1|41247.1|41292.1|41252.1|41292.1|41252.1|41287.1|41247.1|3
1643592590000|2022-01-31 01:29:50|41277.1|41237.1|41277.1|41237.1|41277.1|41237.1|41277.1|41237.1|1
1643592600000|2022-01-31 01:30:00|41279.2|41239.2|41282.1|41242.1|41282.1|41242.1|41277.1|41237.1|4
1643592610000|2022-01-31 01:30:10|41280|41240|41282.1|41242.1|41282.1|41242.1|41280|41240|1
1643592620000|2022-01-31 01:30:20|41287.1|41247.1|41297.1|41257.1|41297.1|41257.1|41287.1|41247.1|1
1643592630000|2022-01-31 01:30:30|41292.1|41252.1|41295|41255|41297.1|41257.1|41292.1|41252.1|1
1643592650000|2022-01-31 01:30:50|41297.1|41257.1|41302.1|41262.1|41302.1|41262.1|41297.1|41257.1|2
1643592660000|2022-01-31 01:31:00|41305|41265|41317.1|41277.1|41317.1|41277.1|41305|41265|0
1643592680000|2022-01-31 01:31:20|41334.2|41294.2|41342.1|41302.1|41352.1|41312.1|41334.2|41294.2|18
1643592690000|2022-01-31 01:31:30|41344.9|41304.9|41342.1|41302.1|41347.1|41307.1|41342.1|41302.1|1
1643592700000|2022-01-31 01:31:40|41344.9|41304.9|41344.9|41304.9|41344.9|41304.9|41342.1|41302.1|0
1643592710000|2022-01-31 01:31:50|41342.1|41302.1|41342.1|41302.1|41344.9|41304.9|41337.1|41297.1|1
1643592720000|2022-01-31 01:32:00|41344.9|41304.9|41347.1|41307.1|41347.1|41307.1|41342.1|41302.1|0
1643592730000|2022-01-31 01:32:10|41352.1|41312.1|41349.2|41309.2|41354.9|41314.9|41349.2|41309.2|2
1643592740000|2022-01-31 01:32:20|41352.1|41312.1|41349.2|41309.2|41352.1|41312.1|41349.2|41309.2|0
1643592750000|2022-01-31 01:32:30|41344.9|41304.9|41344.9|41304.9|41344.9|41304.9|41344.9|41304.9|2
1643592770000|2022-01-31 01:32:50|41347.1|41307.1|41347.1|41307.1|41347.1|41307.1|41347.1|41307.1|0
1643592780000|2022-01-31 01:33:00|41342.1|41302.1|41342.1|41302.1|41344.9|41304.9|41342.1|41302.1|1
1643592790000|2022-01-31 01:33:10|41347.1|41307.1|41347.1|41307.1|41347.1|41307.1|41347.1|41307.1|0
1643592830000|2022-01-31 01:33:50|41357.1|41317.1|41354.2|41314.2|41357.1|41317.1|41352.1|41312.1|7
1643592840000|2022-01-31 01:34:00|41357.1|41317.1|41354.9|41314.9|41357.1|41317.1|41352.1|41312.1|7
1643592850000|2022-01-31 01:34:10|41352.1|41312.1|41352.1|41312.1|41352.1|41312.1|41352.1|41312.1|0
1643592860000|2022-01-31 01:34:20|41354.9|41314.9|41354.9|41314.9|41354.9|41314.9|41354.9|41314.9|6
1643592890000|2022-01-31 01:34:50|41352.1|41312.1|41349.2|41309.2|41352.1|41312.1|41349.2|41309.2|0
1643592900000|2022-01-31 01:35:00|41339.2|41299.2|41347.1|41307.1|41347.1|41307.1|41339.2|41299.2|3
1643592910000|2022-01-31 01:35:10|41344.9|41304.9|41344.9|41304.9|41344.9|41304.9|41344.9|41304.9|1
1643592930000|2022-01-31 01:35:30|41342.8|41302.8|41344.9|41304.9|41344.9|41304.9|41339.9|41299.9|1
1643592960000|2022-01-31 01:36:00|41347.1|41307.1|41349.2|41309.2|41352.1|41312.1|41347.1|41307.1|1
1643592970000|2022-01-31 01:36:10|41347.1|41307.1|41347.1|41307.1|41347.1|41307.1|41347.1|41307.1|0
1643592990000|2022-01-31 01:36:30|41342.1|41302.1|41342.1|41302.1|41342.1|41302.1|41342.1|41302.1|1
1643593000000|2022-01-31 01:36:40|41329.2|41289.2|41329.2|41289.2|41329.2|41289.2|41329.2|41289.2|10
1643593010000|2022-01-31 01:36:50|41332.1|41292.1|41339.2|41299.2|41339.2|41299.2|41332.1|41292.1|0
1643593020000|2022-01-31 01:37:00|41337.1|41297.1|41339.2|41299.2|41339.2|41299.2|41334.2|41294.2|2
1643593060000|2022-01-31 01:37:40|41334.2|41294.2|41339.2|41299.2|41339.2|41299.2|41334.2|41294.2|0
1643593080000|2022-01-31 01:38:00|41344.2|41304.2|41334.2|41294.2|41344.2|41304.2|41334.2|41294.2|2
1643593090000|2022-01-31 01:38:10|41329.2|41289.2|41329.2|41289.2|41329.2|41289.2|41329.2|41289.2|1
1643593100000|2022-01-31 01:38:20|41324.2|41284.2|41329.2|41289.2|41329.2|41289.2|41324.2|41284.2|0
1643593120000|2022-01-31 01:38:40|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|0
1643593130000|2022-01-31 01:38:50|41324.9|41284.9|41322.1|41282.1|41324.9|41284.9|41322.1|41282.1|1
1643593160000|2022-01-31 01:39:20|||||||||1
1643593180000|2022-01-31 01:39:40|41322|41282|41322|41282|41322|41282|41322|41282|0
1643593200000|2022-01-31 01:40:00|41314.9|41274.9|41314.9|41274.9|41314.9|41274.9|41312|41272|1
1643593210000|2022-01-31 01:40:10|41317|41277|41322|41282|41322|41282|41317|41277|3
1643593220000|2022-01-31 01:40:20|41324.9|41284.9|41324.9|41284.9|41324.9|41284.9|41324.9|41284.9|0
1643593230000|2022-01-31 01:40:30|41322|41282|41322|41282|41322|41282|41322|41282|0
1643593260000|2022-01-31 01:41:00|41324.9|41284.9|41324.9|41284.9|41324.9|41284.9|41324.9|41284.9|0
1643593270000|2022-01-31 01:41:10|41327|41287|41334.9|41294.9|41334.9|41294.9|41327|41287|0
1643593280000|2022-01-31 01:41:20|41337|41297|41342|41302|41342|41302|41337|41297|1
1643593300000|2022-01-31 01:41:40|41344.9|41304.9|41342|41302|41347|41307|41342|41302|1
1643593310000|2022-01-31 01:41:50|41344.9|41304.9|41344.9|41304.9|41344.9|41304.9|41344.9|41304.9|0
1643593320000|2022-01-31 01:42:00|41342|41302|41344.9|41304.9|41347|41307|41334.2|41294.2|4
1643593330000|2022-01-31 01:42:10|41339.2|41299.2|41342|41302|41342|41302|41339.2|41299.2|0
1643593340000|2022-01-31 01:42:20|41344.9|41304.9|41349.2|41309.2|41349.2|41309.2|41344.9|41304.9|0
1643593390000|2022-01-31 01:43:10|41357|41317|41357|41317|41357|41317|41357|41317|0
1643593410000|2022-01-31 01:43:30|41352|41312|41357|41317|41357|41317|41352|41312|0
1643593420000|2022-01-31 01:43:40|41354.2|41314.2|41354.2|41314.2|41354.2|41314.2|41354.2|41314.2|4
1643593430000|2022-01-31 01:43:50|41357|41317|41357|41317|41357|41317|41357|41317|0
1643593440000|2022-01-31 01:44:00|41359.9|41319.9|41354.2|41314.2|41359.9|41319.9|41354.2|41314.2|2
1643593450000|2022-01-31 01:44:10|41357|41317|41349.2|41309.2|41357|41317|41344.2|41304.2|8
1643593470000|2022-01-31 01:44:30|||||||||1
1643593480000|2022-01-31 01:44:40|41347|41307|41347|41307|41347|41307|41347|41307|0
1643593500000|2022-01-31 01:45:00|41339.2|41299.2|41347|41307|41347|41307|41339.2|41299.2|2
1643593510000|2022-01-31 01:45:10|41349.2|41309.2|41349.2|41309.2|41349.2|41309.2|41349.2|41309.2|0
1643593520000|2022-01-31 01:45:20|41334.9|41294.9|41342|41302|41342|41302|41334.9|41294.9|24
1643593530000|2022-01-31 01:45:30|41339.2|41299.2|41344.2|41304.2|41344.2|41304.2|41339.2|41299.2|0
1643593540000|2022-01-31 01:45:40|41341.3|41301.3|41339.2|41299.2|41341.3|41301.3|41337|41297|2
1643593550000|2022-01-31 01:45:50|41342|41302|41349.2|41309.2|41349.2|41309.2|41342|41302|0
1643593560000|2022-01-31 01:46:00|41354.2|41314.2|41349.2|41309.2|41354.2|41314.2|41349.2|41309.2|3
1643593570000|2022-01-31 01:46:10|41347|41307|41349.2|41309.2|41349.2|41309.2|41347|41307|1
1643593580000|2022-01-31 01:46:20|41347|41307|41349.2|41309.2|41349.2|41309.2|41347|41307|0
1643593620000|2022-01-31 01:47:00|41347|41307|41344.9|41304.9|41347|41307|41344.9|41304.9|0
1643593640000|2022-01-31 01:47:20|41349.2|41309.2|41349.1|41309.1|41349.2|41309.2|41349.1|41309.1|2
1643593660000|2022-01-31 01:47:40|41351.3|41311.3|41349.1|41309.1|41354.1|41314.1|41349.1|41309.1|2
1643593670000|2022-01-31 01:47:50|41352|41312|41352|41312|41352|41312|41352|41312|0
1643593700000|2022-01-31 01:48:20|41359.9|41319.9|41357|41317|41359.9|41319.9|41357|41317|4
1643593720000|2022-01-31 01:48:40|41352|41312|41354.9|41314.9|41354.9|41314.9|41352|41312|8
1643593740000|2022-01-31 01:49:00|41352|41312|41342|41302|41352|41312|41339.1|41299.1|2
1643593750000|2022-01-31 01:49:10|41344.9|41304.9|41344.9|41304.9|41344.9|41304.9|41344.9|41304.9|0
1643593790000|2022-01-31 01:49:50|41339.1|41299.1|41339.1|41299.1|41339.1|41299.1|41339.1|41299.1|0
1643593860000|2022-01-31 01:51:00|41337|41297|41329.1|41289.1|41337|41297|41329.1|41289.1|1
1643593870000|2022-01-31 01:51:10|41332|41292|41332|41292|41332|41292|41329.1|41289.1|0
1643593880000|2022-01-31 01:51:20|41329.1|41289.1|41329.1|41289.1|41329.1|41289.1|41329.1|41289.1|0
1643593890000|2022-01-31 01:51:30|41334.1|41294.1|41349.1|41309.1|41349.1|41309.1|41334.1|41294.1|3
1643593900000|2022-01-31 01:51:40|41354.1|41314.1|41349.1|41309.1|41354.1|41314.1|41349.1|41309.1|2
1643593910000|2022-01-31 01:51:50|41354.1|41314.1|41369.1|41329.1|41372|41332|41354.1|41314.1|7
1643593920000|2022-01-31 01:52:00|41372|41332|41389.1|41349.1|41402|41362|41372|41332|7
1643593930000|2022-01-31 01:52:10|41387|41347|41389.1|41349.1|41389.1|41349.1|41387|41347|2
1643593990000|2022-01-31 01:53:10|41406.3|41366.3|41406.3|41366.3|41406.3|41366.3|41406.3|41366.3|5
1643594000000|2022-01-31 01:53:20|41403.4|41363.4|41409.1|41369.1|41409.1|41369.1|41401.3|41361.3|1
1643594010000|2022-01-31 01:53:30|41411.3|41371.3|41414.1|41374.1|41414.1|41374.1|41411.3|41371.3|0
1643594030000|2022-01-31 01:53:50|41411.3|41371.3|41409.1|41369.1|41411.3|41371.3|41409.1|41369.1|17
1643594040000|2022-01-31 01:54:00|41414.1|41374.1|41414.1|41374.1|41414.1|41374.1|41414.1|41374.1|0
1643594070000|2022-01-31 01:54:30|41404.1|41364.1|41399.1|41359.1|41404.1|41364.1|41399.1|41359.1|4
1643594090000|2022-01-31 01:54:50|41404.1|41364.1|41402|41362|41404.1|41364.1|41402|41362|27
1643594100000|2022-01-31 01:55:00|41399.1|41359.1|41399.1|41359.1|41399.1|41359.1|41399.1|41359.1|0
1643594130000|2022-01-31 01:55:30|||||||||25
1643594140000|2022-01-31 01:55:40|41397|41357|41394.1|41354.1|41397|41357|41394.1|41354.1|0
1643594150000|2022-01-31 01:55:50|41397|41357|41397|41357|41397|41357|41397|41357|0
1643594170000|2022-01-31 01:56:10|41384.1|41344.1|41389.1|41349.1|41389.1|41349.1|41384.1|41344.1|3
1643594220000|2022-01-31 01:57:00|41392|41352|41386.2|41346.2|41392|41352|41386.2|41346.2|0
1643594230000|2022-01-31 01:57:10|41389.1|41349.1|41389.1|41349.1|41389.1|41349.1|41389.1|41349.1|0
1643594250000|2022-01-31 01:57:30|41392|41352|41389.1|41349.1|41392|41352|41389.1|41349.1|0
1643594270000|2022-01-31 01:57:50|41386.2|41346.2|41386.2|41346.2|41386.2|41346.2|41386.2|41346.2|0
1643594280000|2022-01-31 01:58:00|41392|41352|41392|41352|41392|41352|41392|41352|1
1643594290000|2022-01-31 01:58:10|41389.1|41349.1|41391.2|41351.2|41391.2|41351.2|41389.1|41349.1|0
1643594300000|2022-01-31 01:58:20|41389.1|41349.1|41393.4|41353.4|41393.4|41353.4|41389.1|41349.1|0
1643594310000|2022-01-31 01:58:30|41401.2|41361.2|41401.2|41361.2|41401.2|41361.2|41401.2|41361.2|1
1643594320000|2022-01-31 01:58:40|41406.2|41366.2|41416.2|41376.2|41419.1|41379.1|41403.4|41363.4|5
1643594330000|2022-01-31 01:58:50|41419.1|41379.1|41419.1|41379.1|41419.1|41379.1|41419.1|41379.1|0
1643594340000|2022-01-31 01:59:00|41416.2|41376.2|41419.1|41379.1|41419.1|41379.1|41416.2|41376.2|0
1643594350000|2022-01-31 01:59:10|41421.2|41381.2|41422|41382|41424.1|41384.1|41421.2|41381.2|0
1643594360000|2022-01-31 01:59:20|41419.1|41379.1|41419.1|41379.1|41419.1|41379.1|41419.1|41379.1|1
1643594380000|2022-01-31 01:59:40|41421.2|41381.2|41429.1|41389.1|41432|41392|41421.2|41381.2|1
1643594400000|2022-01-31 02:00:00|41434.1|41394.1|41429.1|41389.1|41434.1|41394.1|41429.1|41389.1|4
1643594410000|2022-01-31 02:00:10|41432|41392|41434.1|41394.1|41434.1|41394.1|41432|41392|0
1643594420000|2022-01-31 02:00:20|41448.4|41408.4|41467|41427|41467|41427|41448.4|41408.4|8
1643594430000|2022-01-31 02:00:30|41474.1|41434.1|41469.1|41429.1|41474.1|41434.1|41469.1|41429.1|1
1643594440000|2022-01-31 02:00:40|41471.2|41431.2|41477|41437|41477|41437|41467|41427|4
1643594450000|2022-01-31 02:00:50|41467|41427|41467|41427|41467|41427|41467|41427|4
1643594460000|2022-01-31 02:01:00|41464.1|41424.1|41459.1|41419.1|41464.1|41424.1|41459.1|41419.1|4
1643594470000|2022-01-31 02:01:10|41462|41422|41462|41422|41462|41422|41459.1|41419.1|0
1643594480000|2022-01-31 02:01:20|41459.1|41419.1|41462|41422|41462|41422|41459.1|41419.1|0
1643594490000|2022-01-31 02:01:30|41459.1|41419.1|41472|41432|41472|41432|41459.1|41419.1|4
1643594500000|2022-01-31 02:01:40|41469.1|41429.1|41469.9|41429.9|41472|41432|41469.1|41429.1|1
1643594510000|2022-01-31 02:01:50|41467|41427|41472|41432|41472|41432|41467|41427|0
1643594520000|2022-01-31 02:02:00|41467|41427|41467|41427|41467|41427|41467|41427|0
1643594530000|2022-01-31 02:02:10|41457|41417|41459.1|41419.1|41459.9|41419.9|41457|41417|4
1643594540000|2022-01-31 02:02:20|41469.1|41429.1|41462|41422|41469.1|41429.1|41462|41422|5
1643594550000|2022-01-31 02:02:30|41464.9|41424.9|41462|41422|41464.9|41424.9|41462|41422|0
1643594580000|2022-01-31 02:03:00|41459.9|41419.9|41462|41422|41462|41422|41454.1|41414.1|7
1643594590000|2022-01-31 02:03:10|41464.9|41424.9|41462|41422|41467|41427|41462|41422|2
1643594610000|2022-01-31 02:03:30|41464.9|41424.9|41459.9|41419.9|41464.9|41424.9|41459.9|41419.9|0
1643594620000|2022-01-31 02:03:40|41457|41417|41467|41427|41467|41427|41457|41417|0
1643594640000|2022-01-31 02:04:00|41462|41422|41462|41422|41462|41422|41454.1|41414.1|3
1643594650000|2022-01-31 02:04:10|41457|41417|41462|41422|41462|41422|41457|41417|2
1643594660000|2022-01-31 02:04:20|41459.1|41419.1|41459.1|41419.1|41462|41422|41459.1|41419.1|2
1643594670000|2022-01-31 02:04:30|41452|41412|41449.1|41409.1|41452|41412|41449.1|41409.1|1
1643594680000|2022-01-31 02:04:40|41452|41412|41452|41412|41452|41412|41449.1|41409.1|0
1643594690000|2022-01-31 02:04:50|41454.1|41414.1|41456.2|41416.2|41456.2|41416.2|41454.1|41414.1|2
1643594700000|2022-01-31 02:05:00|41467|41427|41462|41422|41467|41427|41462|41422|5
1643594720000|2022-01-31 02:05:20|41464.1|41424.1|41467|41427|41467|41427|41464.1|41424.1|0
1643594730000|2022-01-31 02:05:30|41464.1|41424.1|41461.2|41421.2|41464.1|41424.1|41461.2|41421.2|0
1643594740000|2022-01-31 02:05:40|41467|41427|41469.9|41429.9|41472|41432|41467|41427|4
1643594750000|2022-01-31 02:05:50|41472|41432|41472|41432|41472|41432|41469.1|41429.1|1
1643594760000|2022-01-31 02:06:00|41469.1|41429.1|41469.1|41429.1|41472|41432|41469.1|41429.1|0
1643594770000|2022-01-31 02:06:10|41472|41432|41472|41432|41472|41432|41472|41432|0
1643594790000|2022-01-31 02:06:30|41469.1|41429.1|41474.1|41434.1|41474.1|41434.1|41469.1|41429.1|0
1643594800000|2022-01-31 02:06:40|41477|41437|41487|41447|41487|41447|41477|41437|4
1643594810000|2022-01-31 02:06:50|41484.1|41444.1|41487|41447|41487|41447|41484.1|41444.1|7
1643594820000|2022-01-31 02:07:00|||||||||5
1643594830000|2022-01-31 02:07:10|||||||||1
1643594850000|2022-01-31 02:07:30|||||||||2
1643594860000|2022-01-31 02:07:40|||||||||4
1643594870000|2022-01-31 02:07:50|||||||||1
1643594910000|2022-01-31 02:08:30|||||||||1
1643594930000|2022-01-31 02:08:50|41482|41442|41487|41447|41487|41447|41482|41442|1
1643594940000|2022-01-31 02:09:00|41489.9|41449.9|41489.9|41449.9|41489.9|41449.9|41489.9|41449.9|5
1643594950000|2022-01-31 02:09:10|||||||||3
1643594960000|2022-01-31 02:09:20|41487|41447|41487|41447|41487|41447|41487|41447|10
1643595000000|2022-01-31 02:10:00|||||||||5
1643595010000|2022-01-31 02:10:10|||||||||3
1643595040000|2022-01-31 02:10:40|41489.9|41449.9|41507|41467|41509.9|41469.9|41489.9|41449.9|6
1643595050000|2022-01-31 02:10:50|41517|41477|41517|41477|41517|41477|41517|41477|1
1643595070000|2022-01-31 02:11:10|41519.9|41479.9|41517|41477|41519.9|41479.9|41517|41477|3
1643595080000|2022-01-31 02:11:20|41522.8|41482.8|41534.9|41494.9|41537|41497|41522.8|41482.8|43
1643595090000|2022-01-31 02:11:30|41532|41492|41537|41497|41537|41497|41532|41492|0
1643595100000|2022-01-31 02:11:40|41544.9|41504.9|41557|41517|41557|41517|41542|41502|7
1643595110000|2022-01-31 02:11:50|41554.1|41514.1|41554.1|41514.1|41557|41517|41549.1|41509.1|4
1643595120000|2022-01-31 02:12:00|41552|41512|41552|41512|41557|41517|41552|41512|0
1643595130000|2022-01-31 02:12:10|41549.1|41509.1|41549.1|41509.1|41549.1|41509.1|41549.1|41509.1|0
1643595140000|2022-01-31 02:12:20|41551.2|41511.2|41551.2|41511.2|41551.2|41511.2|41551.2|41511.2|0
1643595150000|2022-01-31 02:12:30|||||||||106
1643595160000|2022-01-31 02:12:40|41556.2|41516.2|41556.2|41516.2|41556.2|41516.2|41556.2|41516.2|0
1643595190000|2022-01-31 02:13:10|41559.1|41519.1|41553.3|41513.3|41559.1|41519.1|41553.3|41513.3|0
1643595200000|2022-01-31 02:13:20|41551.2|41511.2|41561.2|41521.2|41561.2|41521.2|41548.3|41508.3|7
1643595210000|2022-01-31 02:13:30|41573.3|41533.3|41571.2|41531.2|41573.3|41533.3|41568.3|41528.3|4
1643595220000|2022-01-31 02:13:40|||||||||1
1643595230000|2022-01-31 02:13:50|41573.3|41533.3|41573.3|41533.3|41573.3|41533.3|41573.3|41533.3|106
1643595260000|2022-01-31 02:14:20|41576.2|41536.2|41578.3|41538.3|41578.3|41538.3|41576.2|41536.2|0
1643595270000|2022-01-31 02:14:30|||||||||5
1643595280000|2022-01-31 02:14:40|41602.5|41562.5|41593.3|41553.3|41603.3|41563.3|41593.3|41553.3|14
1643595300000|2022-01-31 02:15:00|41588.3|41548.3|41596.2|41556.2|41596.2|41556.2|41588.3|41548.3|9
1643595310000|2022-01-31 02:15:10|41598.3|41558.3|41621.2|41581.2|41621.2|41581.2|41598.3|41558.3|2
1643595320000|2022-01-31 02:15:20|41618.3|41578.3|41618.3|41578.3|41618.3|41578.3|41618.3|41578.3|0
1643595330000|2022-01-31 02:15:30|41621.2|41581.2|41621.2|41581.2|41621.2|41581.2|41621.2|41581.2|0
1643595340000|2022-01-31 02:15:40|41618.3|41578.3|41618.3|41578.3|41618.3|41578.3|41618.3|41578.3|2
1643595350000|2022-01-31 02:15:50|41616.2|41576.2|41606.2|41566.2|41616.2|41576.2|41606.2|41566.2|1
1643595360000|2022-01-31 02:16:00|41603.3|41563.3|41613.3|41573.3|41616.2|41576.2|41603.3|41563.3|4
1643595370000|2022-01-31 02:16:10|41611.2|41571.2|41603.3|41563.3|41618.3|41578.3|41603.3|41563.3|1
1643595380000|2022-01-31 02:16:20|41597.5|41557.5|41603.3|41563.3|41603.3|41563.3|41597.5|41557.5|0
1643595390000|2022-01-31 02:16:30|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|0
1643595400000|2022-01-31 02:16:40|41610.4|41570.4|41613.3|41573.3|41613.3|41573.3|41610.4|41570.4|0
1643595410000|2022-01-31 02:16:50|41618.3|41578.3|41605.4|41565.4|41618.3|41578.3|41605.4|41565.4|1
1643595420000|2022-01-31 02:17:00|41611.2|41571.2|41595.4|41555.4|41611.2|41571.2|41595.4|41555.4|7
1643595430000|2022-01-31 02:17:10|||||||||5
1643595470000|2022-01-31 02:17:50|41582.5|41542.5|41582.5|41542.5|41582.5|41542.5|41582.5|41542.5|3
1643595480000|2022-01-31 02:18:00|41585.4|41545.4|41587.5|41547.5|41597.5|41557.5|41585.4|41545.4|8
1643595490000|2022-01-31 02:18:10|41595.4|41555.4|41595.4|41555.4|41595.4|41555.4|41595.4|41555.4|0
1643595500000|2022-01-31 02:18:20|41597.5|41557.5|41595.4|41555.4|41597.5|41557.5|41595.4|41555.4|3
1643595510000|2022-01-31 02:18:30|41597.5|41557.5|41597.5|41557.5|41597.5|41557.5|41597.5|41557.5|1
1643595530000|2022-01-31 02:18:50|41603.3|41563.3|41605.4|41565.4|41605.4|41565.4|41603.3|41563.3|1
1643595540000|2022-01-31 02:19:00|41608.3|41568.3|41605.4|41565.4|41608.3|41568.3|41605.4|41565.4|2
1643595550000|2022-01-31 02:19:10|41617.5|41577.5|41625.4|41585.4|41625.4|41585.4|41617.5|41577.5|2
1643595560000|2022-01-31 02:19:20|41631.2|41591.2|41631.2|41591.2|41631.2|41591.2|41631.2|41591.2|1
1643595570000|2022-01-31 02:19:30|41625.4|41585.4|41628.3|41588.3|41628.3|41588.3|41625.4|41585.4|0
1643595580000|2022-01-31 02:19:40|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|0
1643595590000|2022-01-31 02:19:50|||||||||2
1643595600000|2022-01-31 02:20:00|41623.3|41583.3|41623.3|41583.3|41628.3|41588.3|41623.3|41583.3|5
1643595630000|2022-01-31 02:20:30|41620.4|41580.4|41625.4|41585.4|41625.4|41585.4|41620.4|41580.4|0
1643595640000|2022-01-31 02:20:40|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|1
1643595650000|2022-01-31 02:20:50|41620.4|41580.4|41617.5|41577.5|41620.4|41580.4|41617.5|41577.5|1
1643595660000|2022-01-31 02:21:00|41623.3|41583.3|41617.5|41577.5|41623.3|41583.3|41617.5|41577.5|0
1643595680000|2022-01-31 02:21:20|41615.4|41575.4|41617.5|41577.5|41617.5|41577.5|41615.4|41575.4|1
1643595690000|2022-01-31 02:21:30|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|0
1643595710000|2022-01-31 02:21:50|41615.4|41575.4|41617.5|41577.5|41623.3|41583.3|41615.4|41575.4|2
1643595720000|2022-01-31 02:22:00|41615.4|41575.4|41610.4|41570.4|41615.4|41575.4|41610.4|41570.4|0
1643595730000|2022-01-31 02:22:10|41613.3|41573.3|41615.4|41575.4|41617.5|41577.5|41610.4|41570.4|2
1643595740000|2022-01-31 02:22:20|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|1
1643595750000|2022-01-31 02:22:30|||||||||3
1643595800000|2022-01-31 02:23:20|41615.4|41575.4|41617.5|41577.5|41617.5|41577.5|41615.4|41575.4|1
1643595810000|2022-01-31 02:23:30|41615.4|41575.4|41615.4|41575.4|41615.4|41575.4|41615.4|41575.4|0
1643595820000|2022-01-31 02:23:40|41613.3|41573.3|41610.4|41570.4|41613.3|41573.3|41610.4|41570.4|1
1643595830000|2022-01-31 02:23:50|41607.5|41567.5|41605.4|41565.4|41607.5|41567.5|41605.4|41565.4|1
1643595840000|2022-01-31 02:24:00|41607.5|41567.5|41610.4|41570.4|41610.4|41570.4|41607.5|41567.5|0
1643595850000|2022-01-31 02:24:10|41613.3|41573.3|41607.5|41567.5|41613.3|41573.3|41607.5|41567.5|0
1643595860000|2022-01-31 02:24:20|41605.4|41565.4|41605.4|41565.4|41615.4|41575.4|41605.4|41565.4|3
1643595870000|2022-01-31 02:24:30|41595.4|41555.4|41595.4|41555.4|41595.4|41555.4|41595.4|41555.4|1
1643595890000|2022-01-31 02:24:50|41588.3|41548.3|41575.4|41535.4|41588.3|41548.3|41575.4|41535.4|17
1643595900000|2022-01-31 02:25:00|41578.3|41538.3|41560.4|41520.4|41580.4|41540.4|41555.4|41515.4|9
1643595910000|2022-01-31 02:25:10|41563.3|41523.3|41573.3|41533.3|41573.3|41533.3|41563.3|41523.3|1
1643595920000|2022-01-31 02:25:20|41565.4|41525.4|41557.5|41517.5|41565.4|41525.4|41557.5|41517.5|5
1643595930000|2022-01-31 02:25:30|41565.4|41525.4|41565.4|41525.4|41565.4|41525.4|41560.4|41520.4|6
1643595940000|2022-01-31 02:25:40|41568.3|41528.3|41557.5|41517.5|41573.3|41533.3|41557.5|41517.5|3
1643595950000|2022-01-31 02:25:50|41555.4|41515.4|41563.3|41523.3|41565.4|41525.4|41555.4|41515.4|3
1643595960000|2022-01-31 02:26:00|41560.4|41520.4|41557.5|41517.5|41560.4|41520.4|41557.5|41517.5|2
1643595970000|2022-01-31 02:26:10|41567.5|41527.5|41565.4|41525.4|41567.5|41527.5|41565.4|41525.4|0
1643595980000|2022-01-31 02:26:20|41560.4|41520.4|41560.4|41520.4|41560.4|41520.4|41560.4|41520.4|0
1643595990000|2022-01-31 02:26:30|41563.3|41523.3|41563.3|41523.3|41563.3|41523.3|41563.3|41523.3|0
1643596000000|2022-01-31 02:26:40|41565.4|41525.4|41573.3|41533.3|41573.3|41533.3|41565.4|41525.4|8
1643596010000|2022-01-31 02:26:50|41570.4|41530.4|41583.3|41543.3|41583.3|41543.3|41570.4|41530.4|4
1643596020000|2022-01-31 02:27:00|41581.2|41541.2|41583.3|41543.3|41583.3|41543.3|41570.4|41530.4|0
1643596040000|2022-01-31 02:27:20|41581.2|41541.2|41575.4|41535.4|41581.2|41541.2|41575.4|41535.4|0
1643596050000|2022-01-31 02:27:30|41570.4|41530.4|41570.4|41530.4|41573.3|41533.3|41570.4|41530.4|3
1643596060000|2022-01-31 02:27:40|41573.3|41533.3|41575.4|41535.4|41575.4|41535.4|41573.3|41533.3|0
1643596070000|2022-01-31 02:27:50|41573.3|41533.3|41573.3|41533.3|41573.3|41533.3|41570.4|41530.4|0
1643596080000|2022-01-31 02:28:00|41575.4|41535.4|41575.4|41535.4|41575.4|41535.4|41575.4|41535.4|0
1643596090000|2022-01-31 02:28:10|41560.4|41520.4|41563.3|41523.3|41563.3|41523.3|41560.4|41520.4|1
1643596100000|2022-01-31 02:28:20|41560.4|41520.4|41560.4|41520.4|41560.4|41520.4|41560.4|41520.4|0
1643596110000|2022-01-31 02:28:30|41563.3|41523.3|41563.3|41523.3|41563.3|41523.3|41563.3|41523.3|0
1643596120000|2022-01-31 02:28:40|41548.3|41508.3|41548.3|41508.3|41548.3|41508.3|41548.3|41508.3|6
1643596130000|2022-01-31 02:28:50|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|0
1643596140000|2022-01-31 02:29:00|41543.3|41503.3|41543.3|41503.3|41543.3|41503.3|41543.3|41503.3|1
1643596150000|2022-01-31 02:29:10|41548.3|41508.3|41548.3|41508.3|41548.3|41508.3|41548.3|41508.3|3
1643596170000|2022-01-31 02:29:30|||||||||1
1643596180000|2022-01-31 02:29:40|41545.4|41505.4|41533.3|41493.3|41545.4|41505.4|41533.3|41493.3|1
1643596190000|2022-01-31 02:29:50|41535.4|41495.4|41535.4|41495.4|41535.4|41495.4|41535.4|41495.4|0
1643596200000|2022-01-31 02:30:00|41538.3|41498.3|41533.3|41493.3|41538.3|41498.3|41533.3|41493.3|0
1643596240000|2022-01-31 02:30:40|||||||||1
1643596290000|2022-01-31 02:31:30|41540.4|41500.4|41540.4|41500.4|41540.4|41500.4|41540.4|41500.4|4
1643596300000|2022-01-31 02:31:40|41537.5|41497.5|41535.4|41495.4|41543.3|41503.3|41535.4|41495.4|0
1643596310000|2022-01-31 02:31:50|41533.3|41493.3|41537.5|41497.5|41537.5|41497.5|41533.3|41493.3|3
1643596320000|2022-01-31 02:32:00|41540.4|41500.4|41540.4|41500.4|41540.4|41500.4|41540.4|41500.4|0
1643596350000|2022-01-31 02:32:30|41538.3|41498.3|41535.4|41495.4|41538.3|41498.3|41535.4|41495.4|0
1643596360000|2022-01-31 02:32:40|41540.4|41500.4|41543.3|41503.3|41543.3|41503.3|41540.4|41500.4|0
1643596410000|2022-01-31 02:33:30|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|3
1643596430000|2022-01-31 02:33:50|41548.3|41508.3|41548.3|41508.3|41548.3|41508.3|41548.3|41508.3|1
1643596440000|2022-01-31 02:34:00|||||||||1
1643596460000|2022-01-31 02:34:20|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|0
1643596470000|2022-01-31 02:34:30|41533.3|41493.3|41543.3|41503.3|41543.3|41503.3|41533.3|41493.3|6
1643596480000|2022-01-31 02:34:40|41550.4|41510.4|41550.4|41510.4|41550.4|41510.4|41550.4|41510.4|4
1643596490000|2022-01-31 02:34:50|41547.5|41507.5|41547.5|41507.5|41547.5|41507.5|41545.4|41505.4|0
1643596500000|2022-01-31 02:35:00|41545.4|41505.4|41553.3|41513.3|41555.4|41515.4|41543.3|41503.3|1
1643596510000|2022-01-31 02:35:10|41555.4|41515.4|41560.4|41520.4|41560.4|41520.4|41555.4|41515.4|1
1643596520000|2022-01-31 02:35:20|41557.5|41517.5|41557.5|41517.5|41557.5|41517.5|41557.5|41517.5|0
1643596530000|2022-01-31 02:35:30|41563.3|41523.3|41563.3|41523.3|41563.3|41523.3|41563.3|41523.3|0
1643596540000|2022-01-31 02:35:40|41565.4|41525.4|41565.4|41525.4|41565.4|41525.4|41565.4|41525.4|0
1643596550000|2022-01-31 02:35:50|||||||||1
1643596560000|2022-01-31 02:36:00|41567.5|41527.5|41565.4|41525.4|41570.4|41530.4|41565.4|41525.4|1
1643596570000|2022-01-31 02:36:10|41570.4|41530.4|41570.4|41530.4|41570.4|41530.4|41570.4|41530.4|0
1643596580000|2022-01-31 02:36:20|41572.5|41532.5|41575.4|41535.4|41575.4|41535.4|41572.5|41532.5|0
1643596590000|2022-01-31 02:36:30|41581.2|41541.2|41585.4|41545.4|41585.4|41545.4|41580.4|41540.4|5
1643596600000|2022-01-31 02:36:40|41590.4|41550.4|41597.5|41557.5|41597.5|41557.5|41590.4|41550.4|3
1643596610000|2022-01-31 02:36:50|41602.5|41562.5|41605.4|41565.4|41605.4|41565.4|41602.5|41562.5|1
1643596620000|2022-01-31 02:37:00|||||||||2
1643596630000|2022-01-31 02:37:10|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|2
1643596670000|2022-01-31 02:37:50|41610.4|41570.4|41605.4|41565.4|41618.3|41578.3|41605.4|41565.4|3
1643596680000|2022-01-31 02:38:00|41603.3|41563.3|41603.3|41563.3|41603.3|41563.3|41603.3|41563.3|1
1643596710000|2022-01-31 02:38:30|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|0
1643596720000|2022-01-31 02:38:40|41611.2|41571.2|41613.3|41573.3|41613.3|41573.3|41611.2|41571.2|1
1643596790000|2022-01-31 02:39:50|41610.4|41570.4|41597.5|41557.5|41610.4|41570.4|41597.5|41557.5|3
1643596800000|2022-01-31 02:40:00|41603.3|41563.3|41603.3|41563.3|41603.3|41563.3|41603.3|41563.3|0
1643596820000|2022-01-31 02:40:20|41598.3|41558.3|41593.3|41553.3|41598.3|41558.3|41593.3|41553.3|4
1643596830000|2022-01-31 02:40:30|41586.2|41546.2|41590.4|41550.4|41590.4|41550.4|41583.3|41543.3|2
1643596840000|2022-01-31 02:40:40|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|1
1643596850000|2022-01-31 02:40:50|41611.2|41571.2|41600.4|41560.4|41611.2|41571.2|41600.4|41560.4|0
1643596860000|2022-01-31 02:41:00|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|0
1643596890000|2022-01-31 02:41:30|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|0
1643596900000|2022-01-31 02:41:40|41608.3|41568.3|41605.4|41565.4|41609.6|41569.6|41605.4|41565.4|3
1643596910000|2022-01-31 02:41:50|41608.3|41568.3|41613.3|41573.3|41613.3|41573.3|41608.3|41568.3|1
1643596920000|2022-01-31 02:42:00|41608.3|41568.3|41608.3|41568.3|41608.3|41568.3|41608.3|41568.3|0
1643596930000|2022-01-31 02:42:10|41611.2|41571.2|41618.3|41578.3|41623.3|41583.3|41611.2|41571.2|7
1643596940000|2022-01-31 02:42:20|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|2
1643596960000|2022-01-31 02:42:40|41603.3|41563.3|41603.3|41563.3|41603.3|41563.3|41603.3|41563.3|5
1643596980000|2022-01-31 02:43:00|41596.2|41556.2|41596.2|41556.2|41596.2|41556.2|41596.2|41556.2|0
1643596990000|2022-01-31 02:43:10|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|0
1643597010000|2022-01-31 02:43:30|41611.2|41571.2|41603.3|41563.3|41611.2|41571.2|41603.3|41563.3|3
1643597030000|2022-01-31 02:43:50|41601.2|41561.2|41593.3|41553.3|41601.2|41561.2|41593.3|41553.3|0
1643597080000|2022-01-31 02:44:40|41590.4|41550.4|41590.4|41550.4|41590.4|41550.4|41590.4|41550.4|0
1643597090000|2022-01-31 02:44:50|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|0
1643597140000|2022-01-31 02:45:40|41598.3|41558.3|41610.4|41570.4|41610.4|41570.4|41593.3|41553.3|8
1643597150000|2022-01-31 02:45:50|41603.3|41563.3|41603.3|41563.3|41603.3|41563.3|41603.3|41563.3|3
1643597160000|2022-01-31 02:46:00|41588.3|41548.3|41588.3|41548.3|41588.3|41548.3|41588.3|41548.3|3
1643597170000|2022-01-31 02:46:10|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|0
1643597180000|2022-01-31 02:46:20|41599.1|41559.1|41613.3|41573.3|41616.2|41576.2|41599.1|41559.1|29
1643597200000|2022-01-31 02:46:40|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|2
1643597220000|2022-01-31 02:47:00|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|4
1643597240000|2022-01-31 02:47:20|41623.3|41583.3|41625.4|41585.4|41625.4|41585.4|41623.3|41583.3|1
1643597250000|2022-01-31 02:47:30|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|0
1643597270000|2022-01-31 02:47:50|41625.4|41585.4|41623.3|41583.3|41625.4|41585.4|41623.3|41583.3|1
1643597280000|2022-01-31 02:48:00|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|1
1643597290000|2022-01-31 02:48:10|41615.4|41575.4|41623.3|41583.3|41631.2|41591.2|41615.4|41575.4|7
1643597300000|2022-01-31 02:48:20|41625.4|41585.4|41625.4|41585.4|41628.3|41588.3|41625.4|41585.4|0
1643597320000|2022-01-31 02:48:40|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|1
1643597340000|2022-01-31 02:49:00|41620.4|41580.4|41613.3|41573.3|41620.4|41580.4|41613.3|41573.3|0
1643597440000|2022-01-31 02:50:40|41615.4|41575.4|41610.4|41570.4|41617.5|41577.5|41610.4|41570.4|3
1643597450000|2022-01-31 02:50:50|41607.5|41567.5|41613.3|41573.3|41613.3|41573.3|41607.5|41567.5|0
1643597480000|2022-01-31 02:51:20|41623.3|41583.3|41613.3|41573.3|41623.3|41583.3|41613.3|41573.3|2
1643597520000|2022-01-31 02:52:00|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|0
1643597530000|2022-01-31 02:52:10|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|0
1643597610000|2022-01-31 02:53:30|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|41620.4|41580.4|1
1643597630000|2022-01-31 02:53:50|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|1
1643597640000|2022-01-31 02:54:00|41620.4|41580.4|41617.5|41577.5|41623.3|41583.3|41617.5|41577.5|2
1643597660000|2022-01-31 02:54:20|41615.4|41575.4|41615.4|41575.4|41615.4|41575.4|41615.4|41575.4|0
1643597680000|2022-01-31 02:54:40|41612.5|41572.5|41612.5|41572.5|41612.5|41572.5|41612.5|41572.5|0
1643597690000|2022-01-31 02:54:50|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|1
1643597710000|2022-01-31 02:55:10|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|0
1643597750000|2022-01-31 02:55:50|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|2
1643597760000|2022-01-31 02:56:00|41610.4|41570.4|41613.3|41573.3|41613.3|41573.3|41610.4|41570.4|0
1643597770000|2022-01-31 02:56:10|41605.4|41565.4|41610.4|41570.4|41610.4|41570.4|41605.4|41565.4|0
1643597780000|2022-01-31 02:56:20|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|0
1643597800000|2022-01-31 02:56:40|41616.1|41576.1|41617.5|41577.5|41620.4|41580.4|41616.1|41576.1|3
1643597850000|2022-01-31 02:57:30|41615.4|41575.4|41615.4|41575.4|41615.4|41575.4|41615.4|41575.4|0
1643597860000|2022-01-31 02:57:40|41617.5|41577.5|41620.4|41580.4|41620.4|41580.4|41617.5|41577.5|0
1643597880000|2022-01-31 02:58:00|41617.5|41577.5|41617.5|41577.5|41617.5|41577.5|41617.5|41577.5|0
1643597950000|2022-01-31 02:59:10|41615.4|41575.4|41607.5|41567.5|41615.4|41575.4|41607.5|41567.5|2
1643598060000|2022-01-31 03:01:00|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|3
1643598070000|2022-01-31 03:01:10|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|0
1643598100000|2022-01-31 03:01:40|41613.2|41573.2|41610.4|41570.4|41613.2|41573.2|41610.4|41570.4|3
1643598130000|2022-01-31 03:02:10|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|0
1643598150000|2022-01-31 03:02:30|41605.3|41565.3|41605.3|41565.3|41607.5|41567.5|41605.3|41565.3|3
1643598170000|2022-01-31 03:02:50|||||||||1
1643598180000|2022-01-31 03:03:00|41600.3|41560.3|41603.2|41563.2|41603.2|41563.2|41600.3|41560.3|1
1643598240000|2022-01-31 03:04:00|41600.3|41560.3|41600.3|41560.3|41600.3|41560.3|41600.3|41560.3|0
1643598250000|2022-01-31 03:04:10|41597.5|41557.5|41600.3|41560.3|41600.3|41560.3|41597.5|41557.5|0
1643598260000|2022-01-31 03:04:20|41597.5|41557.5|41597.5|41557.5|41597.5|41557.5|41597.5|41557.5|0
1643598270000|2022-01-31 03:04:30|41595.3|41555.3|41588.2|41548.2|41595.3|41555.3|41588.2|41548.2|4
1643598300000|2022-01-31 03:05:00|41585.3|41545.3|41583.2|41543.2|41585.3|41545.3|41577.5|41537.5|2
1643598340000|2022-01-31 03:05:40|41575.3|41535.3|41573.2|41533.2|41575.3|41535.3|41573.2|41533.2|0
1643598380000|2022-01-31 03:06:20|41570.3|41530.3|41573.2|41533.2|41573.2|41533.2|41570.3|41530.3|0
1643598400000|2022-01-31 03:06:40|41575.3|41535.3|41590.3|41550.3|41590.3|41550.3|41575.3|41535.3|6
1643598410000|2022-01-31 03:06:50|41587.4|41547.4|41590.3|41550.3|41590.3|41550.3|41587.4|41547.4|0
1643598420000|2022-01-31 03:07:00|41593.2|41553.2|41593.2|41553.2|41593.2|41553.2|41585.3|41545.3|1
1643598430000|2022-01-31 03:07:10|41590.3|41550.3|41590.3|41550.3|41590.3|41550.3|41590.3|41550.3|0
1643598440000|2022-01-31 03:07:20|41583.2|41543.2|41580.3|41540.3|41583.2|41543.2|41580.3|41540.3|1
1643598450000|2022-01-31 03:07:30|41577.4|41537.4|41577.4|41537.4|41577.4|41537.4|41577.4|41537.4|0
1643598520000|2022-01-31 03:08:40|41580.3|41540.3|41573.2|41533.2|41580.3|41540.3|41573.2|41533.2|0
1643598530000|2022-01-31 03:08:50|41570.3|41530.3|41563.2|41523.2|41570.3|41530.3|41563.2|41523.2|0
1643598540000|2022-01-31 03:09:00|41565.3|41525.3|41565.3|41525.3|41565.3|41525.3|41565.3|41525.3|0
1643598550000|2022-01-31 03:09:10|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|2
1643598570000|2022-01-31 03:09:30|41555.3|41515.3|41553.2|41513.2|41555.3|41515.3|41553.2|41513.2|0
1643598580000|2022-01-31 03:09:40|41551.1|41511.1|41555.3|41515.3|41555.3|41515.3|41551.1|41511.1|1
1643598600000|2022-01-31 03:10:00|41560.3|41520.3|41557.4|41517.4|41565.3|41525.3|41557.4|41517.4|2
1643598610000|2022-01-31 03:10:10|41560.3|41520.3|41560.3|41520.3|41565.3|41525.3|41557.4|41517.4|0
1643598620000|2022-01-31 03:10:20|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|2
1643598640000|2022-01-31 03:10:40|41547.4|41507.4|41547.4|41507.4|41550.3|41510.3|41547.4|41507.4|2
1643598650000|2022-01-31 03:10:50|41549.5|41509.5|41547.4|41507.4|41550.3|41510.3|41547.4|41507.4|1
1643598680000|2022-01-31 03:11:20|41549.5|41509.5|41549.5|41509.5|41549.5|41509.5|41549.5|41509.5|0
1643598690000|2022-01-31 03:11:30|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|1
1643598700000|2022-01-31 03:11:40|41552.4|41512.4|41555.3|41515.3|41555.3|41515.3|41552.4|41512.4|0
1643598710000|2022-01-31 03:11:50|41552.4|41512.4|41555.3|41515.3|41555.3|41515.3|41547.4|41507.4|2
1643598720000|2022-01-31 03:12:00|41557.4|41517.4|41555.3|41515.3|41557.4|41517.4|41555.3|41515.3|1
1643598790000|2022-01-31 03:13:10|41575.3|41535.3|41573.2|41533.2|41575.3|41535.3|41573.2|41533.2|1
1643598860000|2022-01-31 03:14:20|||||||||1
1643598870000|2022-01-31 03:14:30|41571.1|41531.1|41571.1|41531.1|41571.1|41531.1|41571.1|41531.1|0
1643598880000|2022-01-31 03:14:40|41565.3|41525.3|41565.3|41525.3|41565.3|41525.3|41565.3|41525.3|0
1643598910000|2022-01-31 03:15:10|41570.3|41530.3|41573.2|41533.2|41573.2|41533.2|41570.3|41530.3|1
1643598960000|2022-01-31 03:16:00|41575.3|41535.3|41573.2|41533.2|41575.3|41535.3|41573.2|41533.2|0
1643598970000|2022-01-31 03:16:10|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|0
1643598980000|2022-01-31 03:16:20|41567.4|41527.4|41567.4|41527.4|41567.4|41527.4|41567.4|41527.4|2
1643598990000|2022-01-31 03:16:30|41573.2|41533.2|41573.2|41533.2|41573.2|41533.2|41573.2|41533.2|0
1643599000000|2022-01-31 03:16:40|41570.3|41530.3|41575.3|41535.3|41575.3|41535.3|41570.3|41530.3|3
1643599040000|2022-01-31 03:17:20|41578.2|41538.2|41575.3|41535.3|41578.2|41538.2|41575.3|41535.3|0
1643599140000|2022-01-31 03:19:00|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|2
1643599150000|2022-01-31 03:19:10|41582.4|41542.4|41577.4|41537.4|41582.4|41542.4|41577.4|41537.4|2
1643599170000|2022-01-31 03:19:30|||||||||2
1643599180000|2022-01-31 03:19:40|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|0
1643599200000|2022-01-31 03:20:00|||||||||1
1643599210000|2022-01-31 03:20:10|41565.3|41525.3|41565.3|41525.3|41565.3|41525.3|41565.3|41525.3|2
1643599230000|2022-01-31 03:20:30|41570.3|41530.3|41567.4|41527.4|41570.3|41530.3|41567.4|41527.4|2
1643599260000|2022-01-31 03:21:00|41570.3|41530.3|41567.4|41527.4|41570.3|41530.3|41567.4|41527.4|1
1643599290000|2022-01-31 03:21:30|41562.4|41522.4|41565.3|41525.3|41565.3|41525.3|41557.4|41517.4|1
1643599320000|2022-01-31 03:22:00|41567.4|41527.4|41560.3|41520.3|41568.2|41528.2|41560.3|41520.3|2
1643599330000|2022-01-31 03:22:10|41563.2|41523.2|41560.3|41520.3|41563.2|41523.2|41555.3|41515.3|1
1643599340000|2022-01-31 03:22:20|41563.2|41523.2|41563.2|41523.2|41563.2|41523.2|41563.2|41523.2|0
1643599360000|2022-01-31 03:22:40|41565.3|41525.3|41567.4|41527.4|41573.2|41533.2|41565.3|41525.3|0
1643599370000|2022-01-31 03:22:50|41563.2|41523.2|41563.2|41523.2|41563.2|41523.2|41563.2|41523.2|1
1643599380000|2022-01-31 03:23:00|41560.3|41520.3|41563.2|41523.2|41563.2|41523.2|41560.3|41520.3|0
1643599390000|2022-01-31 03:23:10|41573.2|41533.2|41567.4|41527.4|41573.2|41533.2|41567.4|41527.4|1
1643599400000|2022-01-31 03:23:20|41569.5|41529.5|41567.4|41527.4|41569.5|41529.5|41567.4|41527.4|0
1643599410000|2022-01-31 03:23:30|41569.5|41529.5|41570.3|41530.3|41570.3|41530.3|41567.4|41527.4|0
1643599420000|2022-01-31 03:23:40|41567.4|41527.4|41567.4|41527.4|41567.4|41527.4|41567.4|41527.4|0
1643599440000|2022-01-31 03:24:00|41565.3|41525.3|41567.4|41527.4|41567.4|41527.4|41565.3|41525.3|0
1643599450000|2022-01-31 03:24:10|41562.4|41522.4|41567.4|41527.4|41567.4|41527.4|41562.4|41522.4|0
1643599460000|2022-01-31 03:24:20|41560.3|41520.3|41560.3|41520.3|41563.2|41523.2|41560.3|41520.3|1
1643599470000|2022-01-31 03:24:30|41563.2|41523.2|41567.4|41527.4|41570.3|41530.3|41563.2|41523.2|0
1643599480000|2022-01-31 03:24:40|41570.3|41530.3|41565.3|41525.3|41570.3|41530.3|41565.3|41525.3|0
1643599490000|2022-01-31 03:24:50|41570.3|41530.3|41570.3|41530.3|41570.3|41530.3|41570.3|41530.3|1
1643599510000|2022-01-31 03:25:10|41554|41514|41553.2|41513.2|41554|41514|41553.2|41513.2|13
1643599520000|2022-01-31 03:25:20|41556.1|41516.1|41561.1|41521.1|41561.1|41521.1|41556.1|41516.1|0
1643599540000|2022-01-31 03:25:40|41563.2|41523.2|41563.2|41523.2|41563.2|41523.2|41563.2|41523.2|0
1643599630000|2022-01-31 03:27:10|41561.1|41521.1|41563.2|41523.2|41563.2|41523.2|41561.1|41521.1|1
1643599670000|2022-01-31 03:27:50|41573.2|41533.2|41573.2|41533.2|41573.2|41533.2|41573.2|41533.2|2
1643599760000|2022-01-31 03:29:20|41571.1|41531.1|41563.2|41523.2|41571.1|41531.1|41563.2|41523.2|2
1643599780000|2022-01-31 03:29:40|41561.1|41521.1|41561.1|41521.1|41561.1|41521.1|41561.1|41521.1|0
1643599800000|2022-01-31 03:30:00|41558.2|41518.2|41553.2|41513.2|41558.2|41518.2|41551.1|41511.1|2
1643599810000|2022-01-31 03:30:10|41556.1|41516.1|41561.1|41521.1|41561.1|41521.1|41556.1|41516.1|0
1643599820000|2022-01-31 03:30:20|||||||||4
1643599830000|2022-01-31 03:30:30|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|0
1643599850000|2022-01-31 03:30:50|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|0
1643599860000|2022-01-31 03:31:00|41563.2|41523.2|41563.2|41523.2|41563.2|41523.2|41563.2|41523.2|4
1643599910000|2022-01-31 03:31:50|41573.2|41533.2|41573.2|41533.2|41573.2|41533.2|41573.2|41533.2|3
1643599920000|2022-01-31 03:32:00|41570.3|41530.3|41567.4|41527.4|41570.3|41530.3|41567.4|41527.4|0
1643599930000|2022-01-31 03:32:10|41565.3|41525.3|41555.3|41515.3|41565.3|41525.3|41555.3|41515.3|2
1643599950000|2022-01-31 03:32:30|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|0
1643599980000|2022-01-31 03:33:00|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|0
1643600050000|2022-01-31 03:34:10|41553.2|41513.2|41553.2|41513.2|41553.2|41513.2|41553.2|41513.2|1
1643600130000|2022-01-31 03:35:30|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|0
1643600140000|2022-01-31 03:35:40|41553.2|41513.2|41553.2|41513.2|41553.2|41513.2|41553.2|41513.2|2
1643600160000|2022-01-31 03:36:00|41543.2|41503.2|41543.2|41503.2|41543.2|41503.2|41543.2|41503.2|3
1643600170000|2022-01-31 03:36:10|41546.1|41506.1|41546.1|41506.1|41546.1|41506.1|41546.1|41506.1|0
1643600190000|2022-01-31 03:36:30|41543.2|41503.2|41543.2|41503.2|41543.2|41503.2|41543.2|41503.2|0
1643600200000|2022-01-31 03:36:40|41538.2|41498.2|41538.2|41498.2|41538.2|41498.2|41538.2|41498.2|1
1643600210000|2022-01-31 03:36:50|41541.1|41501.1|41545.3|41505.3|41548.2|41508.2|41541.1|41501.1|2
1643600220000|2022-01-31 03:37:00|41548.2|41508.2|41553.2|41513.2|41553.2|41513.2|41545.3|41505.3|4
1643600240000|2022-01-31 03:37:20|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|0
1643600270000|2022-01-31 03:37:50|41550.3|41510.3|41555.3|41515.3|41558.2|41518.2|41550.3|41510.3|0
1643600280000|2022-01-31 03:38:00|41557.4|41517.4|41560.3|41520.3|41560.3|41520.3|41557.4|41517.4|0
1643600290000|2022-01-31 03:38:10|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|0
1643600300000|2022-01-31 03:38:20|41560.3|41520.3|41563.2|41523.2|41563.2|41523.2|41557.4|41517.4|0
1643600510000|2022-01-31 03:41:50|41561.1|41521.1|41561.1|41521.1|41561.1|41521.1|41561.1|41521.1|1
1643600520000|2022-01-31 03:42:00|41558.2|41518.2|41567.4|41527.4|41570.3|41530.3|41558.2|41518.2|2
1643600530000|2022-01-31 03:42:10|41565.3|41525.3|41565.3|41525.3|41565.3|41525.3|41565.3|41525.3|0
1643600570000|2022-01-31 03:42:50|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|2
1643600610000|2022-01-31 03:43:30|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|0
1643600620000|2022-01-31 03:43:40|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|0
1643600630000|2022-01-31 03:43:50|41558.2|41518.2|41563.2|41523.2|41563.2|41523.2|41558.2|41518.2|0
1643600640000|2022-01-31 03:44:00|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|0
1643600650000|2022-01-31 03:44:10|41563.2|41523.2|41563.2|41523.2|41563.2|41523.2|41563.2|41523.2|0
1643600660000|2022-01-31 03:44:20|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|0
1643600670000|2022-01-31 03:44:30|41558.2|41518.2|41565.3|41525.3|41565.3|41525.3|41558.2|41518.2|0
1643600710000|2022-01-31 03:45:10|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|1
1643600750000|2022-01-31 03:45:50|41553.2|41513.2|41553.2|41513.2|41553.2|41513.2|41553.2|41513.2|1
1643600760000|2022-01-31 03:46:00|41555.3|41515.3|41553.2|41513.2|41555.3|41515.3|41553.2|41513.2|0
1643600770000|2022-01-31 03:46:10|41556.1|41516.1|41556.1|41516.1|41556.1|41516.1|41556.1|41516.1|0
1643600790000|2022-01-31 03:46:30|41554|41514|41553.2|41513.2|41554|41514|41553.2|41513.2|2
1643600800000|2022-01-31 03:46:40|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|0
1643600810000|2022-01-31 03:46:50|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|2
1643600820000|2022-01-31 03:47:00|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|0
1643600860000|2022-01-31 03:47:40|41553.2|41513.2|41553.2|41513.2|41553.2|41513.2|41553.2|41513.2|3
1643600870000|2022-01-31 03:47:50|41577.4|41537.4|41575.3|41535.3|41580.3|41540.3|41575.3|41535.3|14
1643600880000|2022-01-31 03:48:00|41577.4|41537.4|41577.4|41537.4|41577.4|41537.4|41577.4|41537.4|0
1643600960000|2022-01-31 03:49:20|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|0
1643600990000|2022-01-31 03:49:50|41577.4|41537.4|41577.4|41537.4|41577.4|41537.4|41577.4|41537.4|0
1643601030000|2022-01-31 03:50:30|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|0
1643601040000|2022-01-31 03:50:40|41577.4|41537.4|41577.4|41537.4|41577.4|41537.4|41577.4|41537.4|0
1643601050000|2022-01-31 03:50:50|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|0
1643601080000|2022-01-31 03:51:20|41577.4|41537.4|41575.3|41535.3|41579.5|41539.5|41575.3|41535.3|1
1643601130000|2022-01-31 03:52:10|41577.4|41537.4|41577.4|41537.4|41577.4|41537.4|41577.4|41537.4|0
1643601160000|2022-01-31 03:52:40|41572.4|41532.4|41572.4|41532.4|41572.4|41532.4|41572.4|41532.4|0
1643601190000|2022-01-31 03:53:10|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|0
1643601290000|2022-01-31 03:54:50|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|2
1643601300000|2022-01-31 03:55:00|41577.4|41537.4|41577.4|41537.4|41577.4|41537.4|41577.4|41537.4|0
1643601310000|2022-01-31 03:55:10|41580.3|41540.3|41577.4|41537.4|41580.3|41540.3|41577.4|41537.4|0
1643601340000|2022-01-31 03:55:40|41580.3|41540.3|41577.4|41537.4|41580.3|41540.3|41577.4|41537.4|0
1643601360000|2022-01-31 03:56:00|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|0
1643601370000|2022-01-31 03:56:10|41577.4|41537.4|41577.4|41537.4|41577.4|41537.4|41577.4|41537.4|0
1643601380000|2022-01-31 03:56:20|41580.3|41540.3|41592.4|41552.4|41592.4|41552.4|41577.4|41537.4|1
1643601390000|2022-01-31 03:56:30|41587.4|41547.4|41587.4|41547.4|41587.4|41547.4|41587.4|41547.4|1
1643601410000|2022-01-31 03:56:50|41592.4|41552.4|41597.4|41557.4|41597.4|41557.4|41592.4|41552.4|2
1643601430000|2022-01-31 03:57:10|41602.4|41562.4|41602.4|41562.4|41602.4|41562.4|41602.4|41562.4|0
1643601470000|2022-01-31 03:57:50|41605.2|41565.2|41605.2|41565.2|41605.2|41565.2|41605.2|41565.2|0
1643601480000|2022-01-31 03:58:00|41597.4|41557.4|41597.4|41557.4|41597.4|41557.4|41597.4|41557.4|4
1643601500000|2022-01-31 03:58:20|41600.2|41560.2|41597.4|41557.4|41600.2|41560.2|41597.4|41557.4|0
1643601510000|2022-01-31 03:58:30|41605.2|41565.2|41605.2|41565.2|41605.2|41565.2|41605.2|41565.2|0
1643601520000|2022-01-31 03:58:40|41602.4|41562.4|41597.4|41557.4|41602.4|41562.4|41597.4|41557.4|1
1643601550000|2022-01-31 03:59:10|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|1
1643601570000|2022-01-31 03:59:30|41597.4|41557.4|41597.4|41557.4|41597.4|41557.4|41597.4|41557.4|0
1643601600000|2022-01-31 04:00:00|41600.2|41560.2|41607.3|41567.3|41607.3|41567.3|41600.2|41560.2|1
1643601650000|2022-01-31 04:00:50|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|2
1643601790000|2022-01-31 04:03:10|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|41597.3|41557.3|0
1643601800000|2022-01-31 04:03:20|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|0
1643601810000|2022-01-31 04:03:30|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|0
1643601820000|2022-01-31 04:03:40|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|0
1643601880000|2022-01-31 04:04:40|41602.3|41562.3|41597.3|41557.3|41602.3|41562.3|41597.3|41557.3|0
1643601890000|2022-01-31 04:04:50|41602.3|41562.3|41599.4|41559.4|41602.3|41562.3|41597.3|41557.3|0
1643601900000|2022-01-31 04:05:00|41602.3|41562.3|41597.3|41557.3|41602.3|41562.3|41597.3|41557.3|1
1643601940000|2022-01-31 04:05:40|41587.3|41547.3|41587.3|41547.3|41587.3|41547.3|41587.3|41547.3|0
1643602000000|2022-01-31 04:06:40|41595.2|41555.2|41595.2|41555.2|41595.2|41555.2|41595.2|41555.2|2
1643602010000|2022-01-31 04:06:50|41590.2|41550.2|41590.2|41550.2|41590.2|41550.2|41587.3|41547.3|0
1643602020000|2022-01-31 04:07:00|41592.3|41552.3|41590.2|41550.2|41592.3|41552.3|41590.2|41550.2|0
1643602090000|2022-01-31 04:08:10|41592.3|41552.3|41590.2|41550.2|41592.3|41552.3|41590.2|41550.2|0
1643602110000|2022-01-31 04:08:30|41587.3|41547.3|41587.3|41547.3|41587.3|41547.3|41587.3|41547.3|0
1643602170000|2022-01-31 04:09:30|41585.2|41545.2|41585.2|41545.2|41585.2|41545.2|41585.2|41545.2|0
1643602200000|2022-01-31 04:10:00|41587.3|41547.3|41587.3|41547.3|41587.3|41547.3|41587.3|41547.3|1
1643602210000|2022-01-31 04:10:10|41590.2|41550.2|41590.2|41550.2|41590.2|41550.2|41590.2|41550.2|0
1643602230000|2022-01-31 04:10:30|41588.1|41548.1|41585.2|41545.2|41588.1|41548.1|41585.2|41545.2|0
1643602260000|2022-01-31 04:11:00|41587.3|41547.3|41595.2|41555.2|41595.2|41555.2|41587.3|41547.3|2
1643602320000|2022-01-31 04:12:00|41605.2|41565.2|41600.2|41560.2|41605.2|41565.2|41600.2|41560.2|3
1643602380000|2022-01-31 04:13:00|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|0
1643602410000|2022-01-31 04:13:30|41595.2|41555.2|41593.1|41553.1|41595.2|41555.2|41590.2|41550.2|0
1643602440000|2022-01-31 04:14:00|41590.2|41550.2|41590.2|41550.2|41590.2|41550.2|41590.2|41550.2|0
1643602510000|2022-01-31 04:15:10|41593.1|41553.1|41597.3|41557.3|41597.3|41557.3|41593.1|41553.1|0
1643602530000|2022-01-31 04:15:30|41599.4|41559.4|41602.3|41562.3|41602.3|41562.3|41599.4|41559.4|0
1643602590000|2022-01-31 04:16:30|41605.2|41565.2|41605.2|41565.2|41605.2|41565.2|41605.2|41565.2|0
1643602600000|2022-01-31 04:16:40|41607.3|41567.3|41607.3|41567.3|41610.2|41570.2|41607.3|41567.3|0
1643602630000|2022-01-31 04:17:10|41613.1|41573.1|41615.2|41575.2|41615.2|41575.2|41613.1|41573.1|0
1643602640000|2022-01-31 04:17:20|||||||||1
1643602650000|2022-01-31 04:17:30|41613.1|41573.1|41607.3|41567.3|41613.1|41573.1|41607.3|41567.3|0
1643602730000|2022-01-31 04:18:50|41610.2|41570.2|41610.2|41570.2|41610.2|41570.2|41610.2|41570.2|0
1643602760000|2022-01-31 04:19:20|41605.2|41565.2|41605.2|41565.2|41605.2|41565.2|41605.2|41565.2|1
1643602770000|2022-01-31 04:19:30|41607.3|41567.3|41607.3|41567.3|41607.3|41567.3|41607.3|41567.3|0
1643602780000|2022-01-31 04:19:40|41615.2|41575.2|41615.2|41575.2|41615.2|41575.2|41615.2|41575.2|0
1643602800000|2022-01-31 04:20:00|41613.1|41573.1|41605.2|41565.2|41613.1|41573.1|41605.2|41565.2|1
1643602840000|2022-01-31 04:20:40|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|1
1643602850000|2022-01-31 04:20:50|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|0
1643602900000|2022-01-31 04:21:40|41607.3|41567.3|41607.3|41567.3|41607.3|41567.3|41607.3|41567.3|2
1643602950000|2022-01-31 04:22:30|41605.2|41565.2|41598.1|41558.1|41605.2|41565.2|41597.3|41557.3|0
1643602970000|2022-01-31 04:22:50|41593.1|41553.1|41593.1|41553.1|41593.1|41553.1|41591|41551|3
1643602980000|2022-01-31 04:23:00|41595.2|41555.2|41595.2|41555.2|41595.2|41555.2|41595.2|41555.2|0
1643602990000|2022-01-31 04:23:10|41593.1|41553.1|41593.1|41553.1|41593.1|41553.1|41593.1|41553.1|0
1643603000000|2022-01-31 04:23:20|41595.2|41555.2|41597.3|41557.3|41603.1|41563.1|41595.2|41555.2|0
1643603010000|2022-01-31 04:23:30|41600.2|41560.2|41603.1|41563.1|41603.1|41563.1|41600.2|41560.2|0
1643603040000|2022-01-31 04:24:00|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|0
1643603050000|2022-01-31 04:24:10|41601|41561|41588.1|41548.1|41601|41561|41588.1|41548.1|0
1643603060000|2022-01-31 04:24:20|41583.1|41543.1|41585.2|41545.2|41585.2|41545.2|41578.1|41538.1|1
1643603070000|2022-01-31 04:24:30|41583.1|41543.1|41578.1|41538.1|41583.1|41543.1|41578.1|41538.1|1
1643603090000|2022-01-31 04:24:50|41585.2|41545.2|41585.2|41545.2|41585.2|41545.2|41583.1|41543.1|1
1643603100000|2022-01-31 04:25:00|41583.1|41543.1|41585.2|41545.2|41585.2|41545.2|41583.1|41543.1|0
1643603160000|2022-01-31 04:26:00|41593.1|41553.1|41600.2|41560.2|41600.2|41560.2|41593.1|41553.1|4
1643603170000|2022-01-31 04:26:10|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|0
1643603270000|2022-01-31 04:27:50|||||||||1
1643603280000|2022-01-31 04:28:00|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|0
1643603330000|2022-01-31 04:28:50|41593.1|41553.1|41593.1|41553.1|41593.1|41553.1|41593.1|41553.1|1
1643603390000|2022-01-31 04:29:50|41595.2|41555.2|41603.1|41563.1|41603.1|41563.1|41595.2|41555.2|0
1643603470000|2022-01-31 04:31:10|41600.2|41560.2|41603.1|41563.1|41603.1|41563.1|41600.2|41560.2|0
1643603500000|2022-01-31 04:31:40|41601|41561|41590.2|41550.2|41601|41561|41590.2|41550.2|2
1643603510000|2022-01-31 04:31:50|41595.2|41555.2|41593.1|41553.1|41595.2|41555.2|41593.1|41553.1|2
1643603560000|2022-01-31 04:32:40|41591|41551|41585.2|41545.2|41591|41551|41585.2|41545.2|0
1643603570000|2022-01-31 04:32:50|41583.1|41543.1|41583.1|41543.1|41583.1|41543.1|41583.1|41543.1|2
1643603590000|2022-01-31 04:33:10|41578.1|41538.1|41573.1|41533.1|41578.1|41538.1|41573.1|41533.1|6
1643603620000|2022-01-31 04:33:40|41560.2|41520.2|41563.1|41523.1|41563.1|41523.1|41560.2|41520.2|10
1643603640000|2022-01-31 04:34:00|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|0
1643603680000|2022-01-31 04:34:40|41568.1|41528.1|41573.1|41533.1|41573.1|41533.1|41568.1|41528.1|1
1643603830000|2022-01-31 04:37:10|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|0
1643603840000|2022-01-31 04:37:20|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|0
1643604000000|2022-01-31 04:40:00|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|0
1643604020000|2022-01-31 04:40:20|41565.2|41525.2|41573.1|41533.1|41573.1|41533.1|41565.2|41525.2|5
1643604050000|2022-01-31 04:40:50|41570.2|41530.2|41575.2|41535.2|41575.2|41535.2|41570.2|41530.2|3
1643604110000|2022-01-31 04:41:50|41583.1|41543.1|41583.1|41543.1|41583.1|41543.1|41580.2|41540.2|2
1643604130000|2022-01-31 04:42:10|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|0
1643604140000|2022-01-31 04:42:20|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|0
1643604180000|2022-01-31 04:43:00|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|1
1643604190000|2022-01-31 04:43:10|41583.1|41543.1|41583.1|41543.1|41583.1|41543.1|41583.1|41543.1|0
1643604200000|2022-01-31 04:43:20|41580.2|41540.2|41583.1|41543.1|41583.1|41543.1|41580.2|41540.2|0
1643604280000|2022-01-31 04:44:40|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|0
1643604310000|2022-01-31 04:45:10|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|0
1643604340000|2022-01-31 04:45:40|41577.3|41537.3|41577.3|41537.3|41577.3|41537.3|41577.3|41537.3|0
1643604360000|2022-01-31 04:46:00|41580.2|41540.2|41583.1|41543.1|41583.1|41543.1|41580.2|41540.2|1
1643604380000|2022-01-31 04:46:20|41575.2|41535.2|41577.3|41537.3|41577.3|41537.3|41575.2|41535.2|0
1643604410000|2022-01-31 04:46:50|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|1
1643604420000|2022-01-31 04:47:00|41583.1|41543.1|41585.2|41545.2|41585.2|41545.2|41583.1|41543.1|1
1643604520000|2022-01-31 04:48:40|41573.1|41533.1|41575.2|41535.2|41575.2|41535.2|41573.1|41533.1|2
1643604540000|2022-01-31 04:49:00|41577.3|41537.3|41585.2|41545.2|41585.2|41545.2|41577.3|41537.3|5
1643604690000|2022-01-31 04:51:30|41583|41543|41583|41543|41583|41543|41580.2|41540.2|0
1643604740000|2022-01-31 04:52:20|41580.1|41540.1|41580.1|41540.1|41580.1|41540.1|41580.1|41540.1|0
1643604750000|2022-01-31 04:52:30|41583|41543|41583|41543|41583|41543|41583|41543|0
1643604880000|2022-01-31 04:54:40|41585.1|41545.1|41585.1|41545.1|41585.1|41545.1|41585.1|41545.1|0
1643604890000|2022-01-31 04:54:50|41597.2|41557.2|41597.2|41557.2|41597.2|41557.2|41597.2|41557.2|1
1643604920000|2022-01-31 04:55:20|41595.1|41555.1|41593|41553|41595.1|41555.1|41593|41553|0
1643604930000|2022-01-31 04:55:30|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|0
1643605020000|2022-01-31 04:57:00|41587.2|41547.2|41587.2|41547.2|41587.2|41547.2|41587.2|41547.2|0
1643605040000|2022-01-31 04:57:20|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|0
1643605050000|2022-01-31 04:57:30|41593|41553|41593|41553|41593|41553|41593|41553|0
1643605070000|2022-01-31 04:57:50|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|0
1643605110000|2022-01-31 04:58:30|41593|41553|41593|41553|41593|41553|41593|41553|0
1643605120000|2022-01-31 04:58:40|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|0
1643605180000|2022-01-31 04:59:40|41587.2|41547.2|41590.1|41550.1|41590.1|41550.1|41587.2|41547.2|0
1643605260000|2022-01-31 05:01:00|41587.2|41547.2|41587.2|41547.2|41587.2|41547.2|41587.2|41547.2|0
1643605330000|2022-01-31 05:02:10|41590.1|41550.1|41587.2|41547.2|41590.1|41550.1|41587.2|41547.2|0
1643605390000|2022-01-31 05:03:10|41585.1|41545.1|41580.1|41540.1|41585.1|41545.1|41580.1|41540.1|1
1643605410000|2022-01-31 05:03:30|41583|41543|41583|41543|41583|41543|41583|41543|0
1643605480000|2022-01-31 05:04:40|41580.1|41540.1|41580.1|41540.1|41580.1|41540.1|41580.1|41540.1|0
1643605550000|2022-01-31 05:05:50|41577.2|41537.2|41577.2|41537.2|41577.2|41537.2|41577.2|41537.2|0
1643605570000|2022-01-31 05:06:10|||||||||1
1643605600000|2022-01-31 05:06:40|41582.2|41542.2|41582.2|41542.2|41582.2|41542.2|41582.2|41542.2|2
1643605610000|2022-01-31 05:06:50|41587.2|41547.2|41587.2|41547.2|41587.2|41547.2|41587.2|41547.2|0
1643605960000|2022-01-31 05:12:40|41580.1|41540.1|41580.1|41540.1|41580.1|41540.1|41580.1|41540.1|1
1643605980000|2022-01-31 05:13:00|41577.2|41537.2|41577.2|41537.2|41577.2|41537.2|41577.2|41537.2|0
1643606230000|2022-01-31 05:17:10|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|2
1643606240000|2022-01-31 05:17:20|41575.1|41535.1|41580.1|41540.1|41580.1|41540.1|41570.1|41530.1|5
1643606250000|2022-01-31 05:17:30|41592.2|41552.2|41593|41553|41595.1|41555.1|41592.2|41552.2|8
1643606260000|2022-01-31 05:17:40|41585.1|41545.1|41572.2|41532.2|41585.1|41545.1|41572.2|41532.2|3
1643606270000|2022-01-31 05:17:50|41575.1|41535.1|41575.1|41535.1|41577.2|41537.2|41565.1|41525.1|15
1643606280000|2022-01-31 05:18:00|41577.2|41537.2|41575.1|41535.1|41577.2|41537.2|41575.1|41535.1|1
1643606290000|2022-01-31 05:18:10|41565.1|41525.1|41553|41513|41565.1|41525.1|41553|41513|6
1643606300000|2022-01-31 05:18:20|41561.7|41521.7|41575.1|41535.1|41575.1|41535.1|41561.7|41521.7|7
1643606310000|2022-01-31 05:18:30|41573|41533|41573|41533|41573|41533|41573|41533|1
1643606320000|2022-01-31 05:18:40|41575.1|41535.1|41575.1|41535.1|41575.1|41535.1|41575.1|41535.1|0
1643606350000|2022-01-31 05:19:10|41573|41533|41573|41533|41573|41533|41573|41533|2
1643606730000|2022-01-31 05:25:30|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|3
1643606760000|2022-01-31 05:26:00|41565.1|41525.1|41563|41523|41565.1|41525.1|41563|41523|0
1643606940000|2022-01-31 05:29:00|41558|41518|41558|41518|41558|41518|41558|41518|2
1643607050000|2022-01-31 05:30:50|41563.8|41523.8|41573|41533|41578|41538|41563.8|41523.8|2
1643607060000|2022-01-31 05:31:00|41578|41538|41583|41543|41583|41543|41578|41538|1
1643607070000|2022-01-31 05:31:10|41580.9|41540.9|41575.1|41535.1|41580.9|41540.9|41575.1|41535.1|0
1643607080000|2022-01-31 05:31:20|41573|41533|41573|41533|41578|41538|41573|41533|10
1643607090000|2022-01-31 05:31:30|41570.9|41530.9|41573|41533|41573|41533|41565.1|41525.1|22
1643607100000|2022-01-31 05:31:40|41570.1|41530.1|41575.1|41535.1|41575.1|41535.1|41570.1|41530.1|2
1643607120000|2022-01-31 05:32:00|41578|41538|41575.1|41535.1|41578|41538|41575.1|41535.1|0
1643607130000|2022-01-31 05:32:10|41573|41533|41555.1|41515.1|41575.1|41535.1|41555.1|41515.1|2
1643607160000|2022-01-31 05:32:40|41563|41523|41562.2|41522.2|41565.1|41525.1|41560.1|41520.1|3
1643607170000|2022-01-31 05:32:50|41565.1|41525.1|41563|41523|41565.1|41525.1|41563|41523|0
1643607180000|2022-01-31 05:33:00|41565.1|41525.1|41565.1|41525.1|41565.1|41525.1|41565.1|41525.1|0
1643607240000|2022-01-31 05:34:00|41557.2|41517.2|41550.1|41510.1|41557.2|41517.2|41550.1|41510.1|5
1643607250000|2022-01-31 05:34:10|41553|41513|41555.1|41515.1|41555.1|41515.1|41553|41513|0
1643607280000|2022-01-31 05:34:40|41552.2|41512.2|41545.1|41505.1|41552.2|41512.2|41545.1|41505.1|4
1643607300000|2022-01-31 05:35:00|||||||||1
1643607330000|2022-01-31 05:35:30|41542.2|41502.2|41545.1|41505.1|41545.1|41505.1|41542.2|41502.2|2
1643607380000|2022-01-31 05:36:20|41542.2|41502.2|41545.1|41505.1|41545.1|41505.1|41542.2|41502.2|0
1643607400000|2022-01-31 05:36:40|41542.2|41502.2|41542.2|41502.2|41542.2|41502.2|41542.2|41502.2|0
1643607410000|2022-01-31 05:36:50|41545.1|41505.1|41537.2|41497.2|41545.1|41505.1|41537.2|41497.2|4
1643607470000|2022-01-31 05:37:50|41535.1|41495.1|41530.1|41490.1|41535.1|41495.1|41530.1|41490.1|1
1643607480000|2022-01-31 05:38:00|41528|41488|41525.1|41485.1|41528|41488|41525.1|41485.1|0
1643607560000|2022-01-31 05:39:20|41530.1|41490.1|41530.1|41490.1|41530.1|41490.1|41530.1|41490.1|6
1643607580000|2022-01-31 05:39:40|41533|41493|41533|41493|41533|41493|41533|41493|0
1643607600000|2022-01-31 05:40:00|41530.9|41490.9|41533|41493|41533|41493|41530.9|41490.9|1
1643607670000|2022-01-31 05:41:10|41530.1|41490.1|41530.1|41490.1|41530.1|41490.1|41530.1|41490.1|0
1643607730000|2022-01-31 05:42:10|41527.2|41487.2|41525.1|41485.1|41527.2|41487.2|41525.1|41485.1|0
1643607800000|2022-01-31 05:43:20|||||||||1
1643607820000|2022-01-31 05:43:40|41530.1|41490.1|41530.1|41490.1|41530.1|41490.1|41530.1|41490.1|5
1643607840000|2022-01-31 05:44:00|41533|41493|41533|41493|41533|41493|41533|41493|0
1643607860000|2022-01-31 05:44:20|41530.1|41490.1|41530.1|41490.1|41530.1|41490.1|41530.1|41490.1|0
1643607870000|2022-01-31 05:44:30|41533|41493|41535.9|41495.9|41535.9|41495.9|41530.1|41490.1|0
1643607880000|2022-01-31 05:44:40|41538|41498|41538|41498|41538|41498|41538|41498|0
1643607890000|2022-01-31 05:44:50|41535.1|41495.1|41535.1|41495.1|41535.1|41495.1|41535.1|41495.1|0
1643607900000|2022-01-31 05:45:00|41538|41498|41538|41498|41538|41498|41538|41498|0
1643608080000|2022-01-31 05:48:00|41537.9|41497.9|41537.9|41497.9|41537.9|41497.9|41537.9|41497.9|0
1643608120000|2022-01-31 05:48:40|41542.9|41502.9|41545|41505|41547.9|41507.9|41542.9|41502.9|5
1643608170000|2022-01-31 05:49:30|41537.9|41497.9|41537.9|41497.9|41537.9|41497.9|41537.9|41497.9|2
1643608190000|2022-01-31 05:49:50|41535|41495|41547.9|41507.9|41547.9|41507.9|41535|41495|21
1643608200000|2022-01-31 05:50:00|41545|41505|41552.9|41512.9|41552.9|41512.9|41542.9|41502.9|3
1643608210000|2022-01-31 05:50:10|41550.8|41510.8|41547.9|41507.9|41550.8|41510.8|41547.9|41507.9|0
1643608220000|2022-01-31 05:50:20|41542.1|41502.1|41545|41505|41550|41510|41542.1|41502.1|2
1643608230000|2022-01-31 05:50:30|41547.9|41507.9|41552.9|41512.9|41552.9|41512.9|41547.9|41507.9|0
1643608240000|2022-01-31 05:50:40|41555.8|41515.8|41572.1|41532.1|41575|41535|41555.8|41515.8|11
1643608250000|2022-01-31 05:50:50|41570|41530|41567.1|41527.1|41570|41530|41567.1|41527.1|1
1643608270000|2022-01-31 05:51:10|41570|41530|41570|41530|41572.9|41532.9|41570|41530|0
1643608280000|2022-01-31 05:51:20|41575|41535|41570|41530|41575|41535|41570|41530|0
1643608300000|2022-01-31 05:51:40|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|0
1643608390000|2022-01-31 05:53:10|41575|41535|41575|41535|41575|41535|41575|41535|0
1643608400000|2022-01-31 05:53:20|41585|41545|41585|41545|41585|41545|41585|41545|2
1643608440000|2022-01-31 05:54:00|41592.9|41552.9|41592.9|41552.9|41592.9|41552.9|41592.9|41552.9|3
1643608600000|2022-01-31 05:56:40|41587.1|41547.1|41592.9|41552.9|41592.9|41552.9|41587.1|41547.1|4
1643608740000|2022-01-31 05:59:00|41590.8|41550.8|41592.9|41552.9|41592.9|41552.9|41590.8|41550.8|1
1643608760000|2022-01-31 05:59:20|41597.9|41557.9|41595|41555|41597.9|41557.9|41595|41555|0
1643608800000|2022-01-31 06:00:00|41592.9|41552.9|41587.1|41547.1|41595|41555|41585|41545|0
1643608820000|2022-01-31 06:00:20|41590|41550|41587.1|41547.1|41590|41550|41587.1|41547.1|0
1643608850000|2022-01-31 06:00:50|41590|41550|41592.1|41552.1|41592.1|41552.1|41590|41550|0
1643608860000|2022-01-31 06:01:00|41595|41555|41605|41565|41605|41565|41595|41555|5
1643608900000|2022-01-31 06:01:40|41610|41570|41615|41575|41615|41575|41610|41570|2
1643608920000|2022-01-31 06:02:00|41617.1|41577.1|41617.1|41577.1|41617.1|41577.1|41617.1|41577.1|1
1643608950000|2022-01-31 06:02:30|41615|41575|41615|41575|41615|41575|41615|41575|0
1643608960000|2022-01-31 06:02:40|41607.1|41567.1|41607.1|41567.1|41607.1|41567.1|41607.1|41567.1|0
1643609010000|2022-01-31 06:03:30|41605|41565|41607.1|41567.1|41607.1|41567.1|41605|41565|1
1643609020000|2022-01-31 06:03:40|41615|41575|41607.1|41567.1|41615|41575|41607.1|41567.1|1
1643609050000|2022-01-31 06:04:10|41612.1|41572.1|41612.1|41572.1|41612.1|41572.1|41612.1|41572.1|0
1643609060000|2022-01-31 06:04:20|41615|41575|41607.1|41567.1|41615|41575|41607.1|41567.1|2
1643609070000|2022-01-31 06:04:30|41605|41565|41605|41565|41605|41565|41605|41565|0
1643609100000|2022-01-31 06:05:00|||||||||1
1643609110000|2022-01-31 06:05:10|41597.1|41557.1|41592.1|41552.1|41597.1|41557.1|41592.1|41552.1|2
1643609120000|2022-01-31 06:05:20|41597.1|41557.1|41597.1|41557.1|41597.1|41557.1|41597.1|41557.1|0
1643609160000|2022-01-31 06:06:00|41595|41555|41595|41555|41595|41555|41595|41555|0
1643609230000|2022-01-31 06:07:10|41592.1|41552.1|41595|41555|41595|41555|41592.1|41552.1|0
1643609240000|2022-01-31 06:07:20|41587.1|41547.1|41587.1|41547.1|41587.1|41547.1|41587.1|41547.1|2
1643609250000|2022-01-31 06:07:30|41592.9|41552.9|41592.9|41552.9|41592.9|41552.9|41592.9|41552.9|0
1643609260000|2022-01-31 06:07:40|41587.1|41547.1|41590|41550|41590|41550|41587.1|41547.1|0
1643609280000|2022-01-31 06:08:00|41587.1|41547.1|41585|41545|41587.1|41547.1|41585|41545|0
1643609290000|2022-01-31 06:08:10|41587.1|41547.1|41587.1|41547.1|41587.1|41547.1|41587.1|41547.1|0
1643609300000|2022-01-31 06:08:20|41585|41545|41590|41550|41590|41550|41585|41545|0
1643609310000|2022-01-31 06:08:30|41587.1|41547.1|41590|41550|41590|41550|41587.1|41547.1|0
1643609320000|2022-01-31 06:08:40|41587.1|41547.1|41585|41545|41587.1|41547.1|41585|41545|0
1643609350000|2022-01-31 06:09:10|||||||||5
1643609370000|2022-01-31 06:09:30|41577.1|41537.1|41575|41535|41577.1|41537.1|41575|41535|9
1643609400000|2022-01-31 06:10:00|41570|41530|41562.9|41522.9|41570|41530|41560|41520|11
1643609410000|2022-01-31 06:10:10|41557.9|41517.9|41560.8|41520.8|41560.8|41520.8|41557.9|41517.9|0
1643609420000|2022-01-31 06:10:20|41565|41525|41565|41525|41565|41525|41565|41525|1
1643609460000|2022-01-31 06:11:00|41562.9|41522.9|41562.9|41522.9|41562.9|41522.9|41562.9|41522.9|2
1643609470000|2022-01-31 06:11:10|41557.9|41517.9|41555|41515|41557.9|41517.9|41555|41515|0
1643609500000|2022-01-31 06:11:40|41557.1|41517.1|41560|41520|41560|41520|41557.1|41517.1|0
1643609510000|2022-01-31 06:11:50|41567.1|41527.1|41567.1|41527.1|41567.1|41527.1|41567.1|41527.1|3
1643609520000|2022-01-31 06:12:00|41565|41525|41562.9|41522.9|41565|41525|41562.9|41522.9|0
1643609530000|2022-01-31 06:12:10|41560.8|41520.8|41560.8|41520.8|41560.8|41520.8|41560.8|41520.8|0
1643609560000|2022-01-31 06:12:40|41557.9|41517.9|41555|41515|41557.9|41517.9|41555|41515|0
1643609630000|2022-01-31 06:13:50|||||||||1
1643609680000|2022-01-31 06:14:40|41557.9|41517.9|41555|41515|41557.9|41517.9|41555|41515|1
1643609700000|2022-01-31 06:15:00|||||||||1
1643609780000|2022-01-31 06:16:20|41552.9|41512.9|41552.9|41512.9|41552.9|41512.9|41552.9|41512.9|1
1643609790000|2022-01-31 06:16:30|41547.9|41507.9|41547.9|41507.9|41547.9|41507.9|41547.9|41507.9|0
1643609800000|2022-01-31 06:16:40|41545|41505|41545|41505|41545|41505|41545|41505|0
1643609940000|2022-01-31 06:19:00|41555|41515|41560|41520|41560|41520|41555|41515|2
1643609950000|2022-01-31 06:19:10|41555|41515|41552.9|41512.9|41555|41515|41552.9|41512.9|0
1643609980000|2022-01-31 06:19:40|||||||||1
1643610060000|2022-01-31 06:21:00|41542.9|41502.9|41542.9|41502.9|41542.9|41502.9|41542.9|41502.9|1
1643610110000|2022-01-31 06:21:50|41550|41510|41555|41515|41555|41515|41550|41510|2
1643610120000|2022-01-31 06:22:00|41552.9|41512.9|41552.9|41512.9|41552.9|41512.9|41552.9|41512.9|0
1643610210000|2022-01-31 06:23:30|41550.8|41510.8|41552.9|41512.9|41552.9|41512.9|41550.8|41510.8|1
1643610280000|2022-01-31 06:24:40|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|0
1643610300000|2022-01-31 06:25:00|41555|41515|41552.9|41512.9|41555|41515|41552.9|41512.9|1
1643610310000|2022-01-31 06:25:10|41550|41510|41547.9|41507.9|41550|41510|41547.9|41507.9|0
1643610330000|2022-01-31 06:25:30|41545|41505|41545|41505|41545|41505|41545|41505|0
1643610360000|2022-01-31 06:26:00|41547.9|41507.9|41547.9|41507.9|41547.9|41507.9|41547.9|41507.9|0
1643610370000|2022-01-31 06:26:10|41545|41505|41545|41505|41545|41505|41545|41505|0
1643610400000|2022-01-31 06:26:40|41550|41510|41552.9|41512.9|41552.9|41512.9|41550|41510|3
1643610470000|2022-01-31 06:27:50|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|0
1643610480000|2022-01-31 06:28:00|41545|41505|41545|41505|41545|41505|41542.9|41502.9|0
1643610490000|2022-01-31 06:28:10|41540|41500|41537.9|41497.9|41540|41500|41537.9|41497.9|0
1643610500000|2022-01-31 06:28:20|41535|41495|41532.9|41492.9|41535|41495|41532.9|41492.9|2
1643610580000|2022-01-31 06:29:40|41530.8|41490.8|41530.8|41490.8|41530.8|41490.8|41530.8|41490.8|0
1643610600000|2022-01-31 06:30:00|41527.9|41487.9|41515|41475|41527.9|41487.9|41512.9|41472.9|7
1643610610000|2022-01-31 06:30:10|41512.9|41472.9|41505|41465|41512.9|41472.9|41505|41465|0
1643610620000|2022-01-31 06:30:20|41515|41475|41515|41475|41515|41475|41515|41475|1
1643610630000|2022-01-31 06:30:30|41512.9|41472.9|41512.9|41472.9|41512.9|41472.9|41512.9|41472.9|0
1643610640000|2022-01-31 06:30:40|||||||||1
1643610660000|2022-01-31 06:31:00|41505|41465|41505|41465|41505|41465|41505|41465|0
1643610670000|2022-01-31 06:31:10|41507.9|41467.9|41507.9|41467.9|41507.9|41467.9|41507.9|41467.9|0
1643610700000|2022-01-31 06:31:40|41512.9|41472.9|41515|41475|41520|41480|41512.9|41472.9|7
1643610750000|2022-01-31 06:32:30|41520.8|41480.8|41522.9|41482.9|41522.9|41482.9|41520.8|41480.8|2
1643610830000|2022-01-31 06:33:50|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|1
1643610880000|2022-01-31 06:34:40|41522.9|41482.9|41520.8|41480.8|41522.9|41482.9|41520.8|41480.8|1
1643610930000|2022-01-31 06:35:30|41515|41475|41515|41475|41515|41475|41515|41475|0
1643610950000|2022-01-31 06:35:50|41517.9|41477.9|41517.9|41477.9|41517.9|41477.9|41517.9|41477.9|0
1643610990000|2022-01-31 06:36:30|41512.9|41472.9|41512.9|41472.9|41512.9|41472.9|41512.9|41472.9|1
1643611000000|2022-01-31 06:36:40|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|0
1643611010000|2022-01-31 06:36:50|41517.9|41477.9|41525|41485|41525|41485|41517.9|41477.9|1
1643611030000|2022-01-31 06:37:10|41527.9|41487.9|41525|41485|41527.9|41487.9|41525|41485|0
1643611050000|2022-01-31 06:37:30|41522.9|41482.9|41520.8|41480.8|41522.9|41482.9|41520.8|41480.8|0
1643611060000|2022-01-31 06:37:40|41525|41485|41525|41485|41525|41485|41525|41485|3
1643611080000|2022-01-31 06:38:00|41520|41480|41522.9|41482.9|41522.9|41482.9|41520|41480|1
1643611120000|2022-01-31 06:38:40|41512.9|41472.9|41512.9|41472.9|41512.9|41472.9|41512.9|41472.9|1
1643611140000|2022-01-31 06:39:00|41505|41465|41500.8|41460.8|41505|41465|41500.8|41460.8|10
1643611150000|2022-01-31 06:39:10|41495|41455|41495|41455|41495|41455|41495|41455|0
1643611290000|2022-01-31 06:41:30|41492.9|41452.9|41492.9|41452.9|41492.9|41452.9|41492.9|41452.9|1
1643611310000|2022-01-31 06:41:50|41490.8|41450.8|41484.9|41444.9|41490.8|41450.8|41484.9|41444.9|0
1643611450000|2022-01-31 06:44:10|41482.9|41442.9|41487|41447|41492.9|41452.9|41482.9|41442.9|1
1643611480000|2022-01-31 06:44:40|41489.9|41449.9|41489.9|41449.9|41489.9|41449.9|41489.9|41449.9|0
1643611490000|2022-01-31 06:44:50|41487|41447|41484.9|41444.9|41487|41447|41484.9|41444.9|0
1643611500000|2022-01-31 06:45:00|41482.8|41442.8|41482.8|41442.8|41482.8|41442.8|41482.8|41442.8|0
1643611520000|2022-01-31 06:45:20|||||||||1
1643611530000|2022-01-31 06:45:30|||||||||2
1643611560000|2022-01-31 06:46:00|41480.8|41440.8|41482.8|41442.8|41482.8|41442.8|41480.8|41440.8|0
1643611570000|2022-01-31 06:46:10|41480.8|41440.8|41480.8|41440.8|41480.8|41440.8|41480.8|41440.8|0
1643611640000|2022-01-31 06:47:20|41487.8|41447.8|41484.9|41444.9|41487.8|41447.8|41484.9|41444.9|4
1643611650000|2022-01-31 06:47:30|41482.8|41442.8|41482.8|41442.8|41482.8|41442.8|41482.8|41442.8|0
1643611710000|2022-01-31 06:48:30|41480.7|41440.7|41472.8|41432.8|41480.7|41440.7|41472.8|41432.8|0
1643611720000|2022-01-31 06:48:40|41474.9|41434.9|41474.9|41434.9|41474.9|41434.9|41474.9|41434.9|0
1643611740000|2022-01-31 06:49:00|41472.8|41432.8|41472.8|41432.8|41472.8|41432.8|41472.8|41432.8|3
1643611780000|2022-01-31 06:49:40|41470.7|41430.7|41472.8|41432.8|41472.8|41432.8|41470.7|41430.7|3
1643611800000|2022-01-31 06:50:00|41474.9|41434.9|41474.9|41434.9|41474.9|41434.9|41474.9|41434.9|0
1643611810000|2022-01-31 06:50:10|41477.8|41437.8|41477.8|41437.8|41477.8|41437.8|41477.8|41437.8|0
1643611860000|2022-01-31 06:51:00|41480.7|41440.7|41482.8|41442.8|41490.7|41450.7|41480.7|41440.7|3
1643611870000|2022-01-31 06:51:10|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|0
1643611900000|2022-01-31 06:51:40|41482.8|41442.8|41482.8|41442.8|41482.8|41442.8|41482.8|41442.8|0
1643611920000|2022-01-31 06:52:00|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|0
1643611930000|2022-01-31 06:52:10|||||||||2
1643611940000|2022-01-31 06:52:20|||||||||3
1643611970000|2022-01-31 06:52:50|41478.6|41438.6|41478.6|41438.6|41478.6|41438.6|41478.6|41438.6|1
1643611980000|2022-01-31 06:53:00|41480.7|41440.7|41482.8|41442.8|41482.8|41442.8|41480.7|41440.7|1
1643612070000|2022-01-31 06:54:30|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|0
1643612120000|2022-01-31 06:55:20|41478.6|41438.6|41480.7|41440.7|41480.7|41440.7|41475.7|41435.7|2
1643612160000|2022-01-31 06:56:00|41475.7|41435.7|41470.7|41430.7|41475.7|41435.7|41470.7|41430.7|3
1643612220000|2022-01-31 06:57:00|41468.6|41428.6|41468.6|41428.6|41471.5|41431.5|41466.5|41426.5|7
1643612270000|2022-01-31 06:57:50|41465.7|41425.7|41465.7|41425.7|41465.7|41425.7|41465.7|41425.7|0
1643612280000|2022-01-31 06:58:00|41463.6|41423.6|41468.6|41428.6|41468.6|41428.6|41463.6|41423.6|1
1643612290000|2022-01-31 06:58:10|41470.7|41430.7|41472.8|41432.8|41472.8|41432.8|41470.7|41430.7|0
1643612350000|2022-01-31 06:59:10|41470.7|41430.7|41470.7|41430.7|41470.7|41430.7|41470.7|41430.7|0
1643612380000|2022-01-31 06:59:40|41468.6|41428.6|41468.6|41428.6|41468.6|41428.6|41468.6|41428.6|4
1643612400000|2022-01-31 07:00:00|41465.7|41425.7|41472.8|41432.8|41472.8|41432.8|41452.8|41412.8|6
1643612410000|2022-01-31 07:00:10|41474.9|41434.9|41474.9|41434.9|41474.9|41434.9|41474.9|41434.9|9
1643612420000|2022-01-31 07:00:20|41480.7|41440.7|41488.6|41448.6|41488.6|41448.6|41480.7|41440.7|5
1643612430000|2022-01-31 07:00:30|41480.7|41440.7|41470.7|41430.7|41480.7|41440.7|41470.7|41430.7|11
1643612460000|2022-01-31 07:01:00|41474.9|41434.9|41472.8|41432.8|41480.7|41440.7|41472.8|41432.8|3
1643612470000|2022-01-31 07:01:10|41478.6|41438.6|41480.7|41440.7|41480.7|41440.7|41472.8|41432.8|1
1643612490000|2022-01-31 07:01:30|41485.7|41445.7|41487.8|41447.8|41487.8|41447.8|41485.7|41445.7|0
1643612500000|2022-01-31 07:01:40|41490.7|41450.7|41483.6|41443.6|41490.7|41450.7|41483.6|41443.6|7
1643612510000|2022-01-31 07:01:50|41480.7|41440.7|41472.8|41432.8|41482.8|41442.8|41472.8|41432.8|1
1643612520000|2022-01-31 07:02:00|41477.8|41437.8|41477.8|41437.8|41480.7|41440.7|41474.9|41434.9|10
1643612530000|2022-01-31 07:02:10|41480.7|41440.7|41482.8|41442.8|41482.8|41442.8|41480.7|41440.7|15
1643612560000|2022-01-31 07:02:40|41480.7|41440.7|41477.8|41437.8|41480.7|41440.7|41477.8|41437.8|0
1643612580000|2022-01-31 07:03:00|41492.8|41452.8|41492.8|41452.8|41492.8|41452.8|41492.8|41452.8|3
1643612590000|2022-01-31 07:03:10|41494.9|41454.9|41492.8|41452.8|41494.9|41454.9|41490.7|41450.7|1
1643612660000|2022-01-31 07:04:20|41495.7|41455.7|41495.7|41455.7|41495.7|41455.7|41495.7|41455.7|0
1643612710000|2022-01-31 07:05:10|41492.8|41452.8|41495.7|41455.7|41495.7|41455.7|41492.8|41452.8|0
1643612730000|2022-01-31 07:05:30|41492.8|41452.8|41500.7|41460.7|41500.7|41460.7|41492.8|41452.8|0
1643612850000|2022-01-31 07:07:30|||||||||1
1643612980000|2022-01-31 07:09:40|41508.6|41468.6|41508.6|41468.6|41508.6|41468.6|41508.6|41468.6|3
1643612990000|2022-01-31 07:09:50|41520.7|41480.7|41512.8|41472.8|41523.6|41483.6|41512.8|41472.8|6
1643613000000|2022-01-31 07:10:00|41515.7|41475.7|41520.7|41480.7|41520.7|41480.7|41512.8|41472.8|0
1643613010000|2022-01-31 07:10:10|41512.8|41472.8|41512.8|41472.8|41512.8|41472.8|41512.8|41472.8|1
1643613020000|2022-01-31 07:10:20|41520.7|41480.7|41515.7|41475.7|41520.7|41480.7|41515.7|41475.7|2
1643613040000|2022-01-31 07:10:40|41510.7|41470.7|41510.7|41470.7|41510.7|41470.7|41510.7|41470.7|0
1643613060000|2022-01-31 07:11:00|41506.5|41466.5|41510.7|41470.7|41510.7|41470.7|41506.5|41466.5|15
1643613080000|2022-01-31 07:11:20|41518.6|41478.6|41518.6|41478.6|41518.6|41478.6|41518.6|41478.6|2
1643613120000|2022-01-31 07:12:00|41515.7|41475.7|41518.6|41478.6|41518.6|41478.6|41515.7|41475.7|1
1643613160000|2022-01-31 07:12:40|41507.8|41467.8|41507.8|41467.8|41507.8|41467.8|41507.8|41467.8|0
1643613190000|2022-01-31 07:13:10|41518.6|41478.6|41515.7|41475.7|41518.6|41478.6|41515.7|41475.7|0
1643613200000|2022-01-31 07:13:20|41512.8|41472.8|41515.7|41475.7|41515.7|41475.7|41512.8|41472.8|0
1643613240000|2022-01-31 07:14:00|41516.5|41476.5|41510.7|41470.7|41516.5|41476.5|41510.7|41470.7|0
1643613360000|2022-01-31 07:16:00|41500.7|41460.7|41500.7|41460.7|41500.7|41460.7|41500.7|41460.7|6
1643613380000|2022-01-31 07:16:20|41502.8|41462.8|41500.7|41460.7|41502.8|41462.8|41500.7|41460.7|0
1643613420000|2022-01-31 07:17:00|41490.7|41450.7|41490.7|41450.7|41490.7|41450.7|41490.7|41450.7|7
1643613430000|2022-01-31 07:17:10|41493.6|41453.6|41495.7|41455.7|41495.7|41455.7|41493.6|41453.6|0
1643613450000|2022-01-31 07:17:30|41490.7|41450.7|41490.7|41450.7|41490.7|41450.7|41490.7|41450.7|0
1643613470000|2022-01-31 07:17:50|41483.6|41443.6|41483.6|41443.6|41483.6|41443.6|41483.6|41443.6|4
1643613500000|2022-01-31 07:18:20|41488.6|41448.6|41488.6|41448.6|41488.6|41448.6|41488.6|41448.6|1
1643613510000|2022-01-31 07:18:30|41490.7|41450.7|41498.6|41458.6|41498.6|41458.6|41490.7|41450.7|3
1643613590000|2022-01-31 07:19:50|41530.7|41490.7|41530.7|41490.7|41530.7|41490.7|41530.7|41490.7|3
1643613630000|2022-01-31 07:20:30|41538.6|41498.6|41538.6|41498.6|41538.6|41498.6|41538.6|41498.6|1
1643613660000|2022-01-31 07:21:00|41533.6|41493.6|41533.6|41493.6|41533.6|41493.6|41533.6|41493.6|1
1643613670000|2022-01-31 07:21:10|41538.6|41498.6|41542.8|41502.8|41547.8|41507.8|41538.6|41498.6|12
1643613680000|2022-01-31 07:21:20|41545.7|41505.7|41545.7|41505.7|41545.7|41505.7|41545.7|41505.7|0
1643613690000|2022-01-31 07:21:30|41552.8|41512.8|41547.8|41507.8|41552.8|41512.8|41547.8|41507.8|4
1643613700000|2022-01-31 07:21:40|41550.7|41510.7|41550.7|41510.7|41550.7|41510.7|41550.7|41510.7|0
1643613720000|2022-01-31 07:22:00|||||||||7
1643613740000|2022-01-31 07:22:20|41555.7|41515.7|41555.7|41515.7|41555.7|41515.7|41555.7|41515.7|2
1643613760000|2022-01-31 07:22:40|41552.8|41512.8|41552.8|41512.8|41552.8|41512.8|41552.8|41512.8|0
1643613770000|2022-01-31 07:22:50|41550.7|41510.7|41550.7|41510.7|41550.7|41510.7|41550.7|41510.7|0
1643613800000|2022-01-31 07:23:20|41552.8|41512.8|41560.7|41520.7|41560.7|41520.7|41552.8|41512.8|2
1643613830000|2022-01-31 07:23:50|41565.7|41525.7|41565.7|41525.7|41565.7|41525.7|41562.8|41522.8|3
1643613840000|2022-01-31 07:24:00|41568.6|41528.6|41565.7|41525.7|41568.6|41528.6|41565.7|41525.7|0
1643613860000|2022-01-31 07:24:20|41568.6|41528.6|41572.8|41532.8|41580.7|41540.7|41568.6|41528.6|8
1643613870000|2022-01-31 07:24:30|41575.7|41535.7|41575.7|41535.7|41575.7|41535.7|41575.7|41535.7|0
1643613900000|2022-01-31 07:25:00|41572.8|41532.8|41580.7|41540.7|41580.7|41540.7|41572.8|41532.8|0
1643613950000|2022-01-31 07:25:50|||||||||1
1643613970000|2022-01-31 07:26:10|||||||||1
1643614020000|2022-01-31 07:27:00|41578.6|41538.6|41568.6|41528.6|41578.6|41538.6|41565.7|41525.7|8
1643614040000|2022-01-31 07:27:20|41575.7|41535.7|41575.7|41535.7|41575.7|41535.7|41575.7|41535.7|4
1643614050000|2022-01-31 07:27:30|41577.8|41537.8|41587.8|41547.8|41587.8|41547.8|41577.8|41537.8|12
1643614060000|2022-01-31 07:27:40|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|0
1643614110000|2022-01-31 07:28:30|41599.9|41559.9|41609.9|41569.9|41612.8|41572.8|41599.9|41559.9|7
1643614120000|2022-01-31 07:28:40|41607|41567|41604.9|41564.9|41609.9|41569.9|41604.9|41564.9|0
1643614140000|2022-01-31 07:29:00|41614.9|41574.9|41607|41567|41614.9|41574.9|41607|41567|1
1643614150000|2022-01-31 07:29:10|41612.8|41572.8|41612.8|41572.8|41612.8|41572.8|41612.8|41572.8|0
1643614180000|2022-01-31 07:29:40|41609.9|41569.9|41607|41567|41609.9|41569.9|41607|41567|0
1643614200000|2022-01-31 07:30:00|41609.9|41569.9|41604.9|41564.9|41609.9|41569.9|41604.9|41564.9|0
1643614240000|2022-01-31 07:30:40|41602|41562|41602|41562|41602|41562|41602|41562|3
1643614250000|2022-01-31 07:30:50|41599.9|41559.9|41587.8|41547.8|41599.9|41559.9|41587.8|41547.8|7
1643614300000|2022-01-31 07:31:40|41594.9|41554.9|41589.9|41549.9|41594.9|41554.9|41589.9|41549.9|4
1643614330000|2022-01-31 07:32:10|41587.8|41547.8|41587.8|41547.8|41587.8|41547.8|41587.8|41547.8|0
1643614340000|2022-01-31 07:32:20|||||||||1
1643614350000|2022-01-31 07:32:30|41592.8|41552.8|41592.8|41552.8|41592.8|41552.8|41592.8|41552.8|1
1643614390000|2022-01-31 07:33:10|41589.9|41549.9|41589.9|41549.9|41589.9|41549.9|41589.9|41549.9|0
1643614400000|2022-01-31 07:33:20|41597.8|41557.8|41602.8|41562.8|41602.8|41562.8|41597.8|41557.8|1
1643614420000|2022-01-31 07:33:40|41606.9|41566.9|41594.9|41554.9|41606.9|41566.9|41594.9|41554.9|2
1643614440000|2022-01-31 07:34:00|41592.8|41552.8|41592.8|41552.8|41592.8|41552.8|41592.8|41552.8|1
1643614450000|2022-01-31 07:34:10|41587.8|41547.8|41587.8|41547.8|41587.8|41547.8|41587.8|41547.8|1
1643614470000|2022-01-31 07:34:30|||||||||1
1643614480000|2022-01-31 07:34:40|||||||||1
1643614500000|2022-01-31 07:35:00|||||||||2
1643614550000|2022-01-31 07:35:50|||||||||1
1643614560000|2022-01-31 07:36:00|||||||||1
1643614590000|2022-01-31 07:36:30|41585.7|41545.7|41559.8|41519.8|41585.7|41545.7|41559.8|41519.8|4
1643614600000|2022-01-31 07:36:40|41562.8|41522.8|41562.8|41522.8|41562.8|41522.8|41562.8|41522.8|0
1643614610000|2022-01-31 07:36:50|41559.8|41519.8|41562.8|41522.8|41562.8|41522.8|41559.8|41519.8|0
1643614620000|2022-01-31 07:37:00|41557.8|41517.8|41557.8|41517.8|41557.8|41517.8|41557.8|41517.8|0
1643614630000|2022-01-31 07:37:10|41552.8|41512.8|41552.8|41512.8|41552.8|41512.8|41552.8|41512.8|0
1643614660000|2022-01-31 07:37:40|41554.8|41514.8|41554.8|41514.8|41554.8|41514.8|41554.8|41514.8|0
1643614720000|2022-01-31 07:38:40|41552.8|41512.8|41552.8|41512.8|41552.8|41512.8|41552.8|41512.8|0
1643614750000|2022-01-31 07:39:10|41554.8|41514.8|41554.8|41514.8|41554.8|41514.8|41554.8|41514.8|0
1643614760000|2022-01-31 07:39:20|41552.8|41512.8|41552.8|41512.8|41552.8|41512.8|41552.8|41512.8|0
1643614780000|2022-01-31 07:39:40|41554.8|41514.8|41554.8|41514.8|41554.8|41514.8|41554.8|41514.8|0
1643614880000|2022-01-31 07:41:20|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|0
1643614890000|2022-01-31 07:41:30|41562.7|41522.7|41562.7|41522.7|41562.7|41522.7|41562.7|41522.7|2
1643614900000|2022-01-31 07:41:40|41572.7|41532.7|41572.7|41532.7|41572.7|41532.7|41572.7|41532.7|1
1643614930000|2022-01-31 07:42:10|41577.7|41537.7|41577.7|41537.7|41577.7|41537.7|41577.7|41537.7|5
1643614940000|2022-01-31 07:42:20|41584.8|41544.8|41584.8|41544.8|41587.7|41547.7|41584.8|41544.8|11
1643614960000|2022-01-31 07:42:40|41582.7|41542.7|41582.7|41542.7|41582.7|41542.7|41582.7|41542.7|0
1643614970000|2022-01-31 07:42:50|41586.9|41546.9|41586.9|41546.9|41586.9|41546.9|41586.9|41546.9|1
1643614980000|2022-01-31 07:43:00|41589.8|41549.8|41592.7|41552.7|41592.7|41552.7|41589.8|41549.8|0
1643614990000|2022-01-31 07:43:10|41589.8|41549.8|41589.8|41549.8|41592.7|41552.7|41589.8|41549.8|0
1643615010000|2022-01-31 07:43:30|41592.7|41552.7|41584.8|41544.8|41592.7|41552.7|41584.8|41544.8|0
1643615020000|2022-01-31 07:43:40|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|1
1643615030000|2022-01-31 07:43:50|41582.7|41542.7|41582.7|41542.7|41582.7|41542.7|41577.7|41537.7|2
1643615040000|2022-01-31 07:44:00|41577.7|41537.7|41589.8|41549.8|41589.8|41549.8|41577.7|41537.7|1
1643615050000|2022-01-31 07:44:10|41586.9|41546.9|41589.8|41549.8|41589.8|41549.8|41586.9|41546.9|0
1643615060000|2022-01-31 07:44:20|41586.9|41546.9|41586.9|41546.9|41586.9|41546.9|41586.9|41546.9|10
1643615070000|2022-01-31 07:44:30|41584.8|41544.8|41582.7|41542.7|41584.8|41544.8|41582.7|41542.7|1
1643615080000|2022-01-31 07:44:40|41589.8|41549.8|41589.8|41549.8|41589.8|41549.8|41589.8|41549.8|6
1643615090000|2022-01-31 07:44:50|41592.7|41552.7|41594.8|41554.8|41594.8|41554.8|41592.7|41552.7|0
1643615110000|2022-01-31 07:45:10|41599.8|41559.8|41586.9|41546.9|41599.8|41559.8|41586.9|41546.9|2
1643615130000|2022-01-31 07:45:30|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|0
1643615140000|2022-01-31 07:45:40|41589.8|41549.8|41589.8|41549.8|41589.8|41549.8|41589.8|41549.8|0
1643615160000|2022-01-31 07:46:00|41599.8|41559.8|41594.8|41554.8|41599.8|41559.8|41594.8|41554.8|1
1643615220000|2022-01-31 07:47:00|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|41586.9|41546.9|3
1643615230000|2022-01-31 07:47:10|41589.8|41549.8|41589.8|41549.8|41589.8|41549.8|41589.8|41549.8|0
1643615290000|2022-01-31 07:48:10|41592.7|41552.7|41594.8|41554.8|41594.8|41554.8|41592.7|41552.7|0
1643615390000|2022-01-31 07:49:50|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|2
1643615400000|2022-01-31 07:50:00|41596.9|41556.9|41594.8|41554.8|41596.9|41556.9|41594.8|41554.8|0
1643615410000|2022-01-31 07:50:10|41599.8|41559.8|41596.9|41556.9|41599.8|41559.8|41596.9|41556.9|0
1643615420000|2022-01-31 07:50:20|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|0
1643615450000|2022-01-31 07:50:50|41609.8|41569.8|41604.8|41564.8|41609.8|41569.8|41604.8|41564.8|2
1643615460000|2022-01-31 07:51:00|41606.9|41566.9|41609.8|41569.8|41609.8|41569.8|41604.8|41564.8|2
1643615470000|2022-01-31 07:51:10|41624.8|41584.8|41624.8|41584.8|41627.7|41587.7|41624.8|41584.8|10
1643615480000|2022-01-31 07:51:20|||||||||1
1643615490000|2022-01-31 07:51:30|||||||||6
1643615500000|2022-01-31 07:51:40|||||||||1
1643615520000|2022-01-31 07:52:00|41616.9|41576.9|41614.8|41574.8|41616.9|41576.9|41614.8|41574.8|4
1643615530000|2022-01-31 07:52:10|41611.9|41571.9|41611.9|41571.9|41611.9|41571.9|41611.9|41571.9|0
1643615540000|2022-01-31 07:52:20|41614.8|41574.8|41617.7|41577.7|41617.7|41577.7|41614.8|41574.8|0
1643615560000|2022-01-31 07:52:40|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|0
1643615580000|2022-01-31 07:53:00|41620.6|41580.6|41617.7|41577.7|41620.6|41580.6|41614.8|41574.8|0
1643615610000|2022-01-31 07:53:30|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|1
1643615660000|2022-01-31 07:54:20|41624.8|41584.8|41624.8|41584.8|41624.8|41584.8|41624.8|41584.8|0
1643615670000|2022-01-31 07:54:30|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|0
1643615700000|2022-01-31 07:55:00|41624.8|41584.8|41624.8|41584.8|41624.8|41584.8|41624.8|41584.8|0
1643615720000|2022-01-31 07:55:20|41621.9|41581.9|41619.8|41579.8|41621.9|41581.9|41619.8|41579.8|3
1643615740000|2022-01-31 07:55:40|41621.9|41581.9|41624.8|41584.8|41624.8|41584.8|41621.9|41581.9|0
1643615760000|2022-01-31 07:56:00|41621.9|41581.9|41621.9|41581.9|41624.8|41584.8|41621.9|41581.9|0
1643615770000|2022-01-31 07:56:10|41619.8|41579.8|41619.8|41579.8|41624.8|41584.8|41619.8|41579.8|1
1643615780000|2022-01-31 07:56:20|41622.7|41582.7|41624.8|41584.8|41624.8|41584.8|41619.8|41579.8|0
1643615810000|2022-01-31 07:56:50|||||||||1
1643615820000|2022-01-31 07:57:00|41627.7|41587.7|41627.7|41587.7|41627.7|41587.7|41627.7|41587.7|2
1643615830000|2022-01-31 07:57:10|41624.8|41584.8|41619.8|41579.8|41624.8|41584.8|41617.7|41577.7|3
1643615850000|2022-01-31 07:57:30|||||||||1
1643615860000|2022-01-31 07:57:40|41611.9|41571.9|41607.7|41567.7|41611.9|41571.9|41607.7|41567.7|3
1643615950000|2022-01-31 07:59:10|41612.7|41572.7|41612.7|41572.7|41612.7|41572.7|41612.7|41572.7|2
1643615960000|2022-01-31 07:59:20|41617.7|41577.7|41614.8|41574.8|41617.7|41577.7|41614.8|41574.8|0
1643615980000|2022-01-31 07:59:40|41617.7|41577.7|41624.8|41584.8|41624.8|41584.8|41617.7|41577.7|2
1643616000000|2022-01-31 08:00:00|41627.7|41587.7|41624.8|41584.8|41627.7|41587.7|41624.8|41584.8|14
1643616020000|2022-01-31 08:00:20|||||||||1
1643616050000|2022-01-31 08:00:50|41627.7|41587.7|41627.7|41587.7|41627.7|41587.7|41627.7|41587.7|0
1643616120000|2022-01-31 08:02:00|||||||||4
1643616140000|2022-01-31 08:02:20|41624.8|41584.8|41619.8|41579.8|41624.8|41584.8|41619.8|41579.8|3
1643616150000|2022-01-31 08:02:30|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|1
1643616180000|2022-01-31 08:03:00|41617.7|41577.7|41617.7|41577.7|41617.7|41577.7|41614.8|41574.8|0
1643616190000|2022-01-31 08:03:10|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|0
1643616200000|2022-01-31 08:03:20|41622.7|41582.7|41624.8|41584.8|41624.8|41584.8|41622.7|41582.7|0
1643616220000|2022-01-31 08:03:40|41620.6|41580.6|41620.6|41580.6|41620.6|41580.6|41620.6|41580.6|1
1643616230000|2022-01-31 08:03:50|41617.7|41577.7|41614.8|41574.8|41617.7|41577.7|41614.8|41574.8|0
1643616240000|2022-01-31 08:04:00|41627.7|41587.7|41627.7|41587.7|41627.7|41587.7|41627.7|41587.7|3
1643616250000|2022-01-31 08:04:10|41622.7|41582.7|41627.7|41587.7|41627.7|41587.7|41622.7|41582.7|0
1643616290000|2022-01-31 08:04:50|41624.8|41584.8|41627.7|41587.7|41627.7|41587.7|41624.8|41584.8|0
1643616320000|2022-01-31 08:05:20|41624.8|41584.8|41624.8|41584.8|41624.8|41584.8|41624.8|41584.8|0
1643616360000|2022-01-31 08:06:00|41627.7|41587.7|41627.7|41587.7|41627.7|41587.7|41627.7|41587.7|0
1643616380000|2022-01-31 08:06:20|41624.8|41584.8|41614.8|41574.8|41624.8|41584.8|41614.8|41574.8|1
1643616390000|2022-01-31 08:06:30|41612.7|41572.7|41612.7|41572.7|41612.7|41572.7|41612.7|41572.7|5
1643616400000|2022-01-31 08:06:40|41610.6|41570.6|41607.7|41567.7|41610.6|41570.6|41607.7|41567.7|1
1643616410000|2022-01-31 08:06:50|41620.6|41580.6|41620.6|41580.6|41620.6|41580.6|41620.6|41580.6|3
1643616420000|2022-01-31 08:07:00|41625.6|41585.6|41625.6|41585.6|41625.6|41585.6|41625.6|41585.6|1
1643616430000|2022-01-31 08:07:10|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|0
1643616450000|2022-01-31 08:07:30|41617.7|41577.7|41622.7|41582.7|41625.6|41585.6|41617.7|41577.7|0
1643616470000|2022-01-31 08:07:50|41630.6|41590.6|41630.6|41590.6|41630.6|41590.6|41630.6|41590.6|0
1643616510000|2022-01-31 08:08:30|41669.8|41629.8|41679.8|41639.8|41687.7|41647.7|41669.8|41629.8|10
1643616520000|2022-01-31 08:08:40|41682.7|41642.7|41676.9|41636.9|41682.7|41642.7|41672.7|41632.7|5
1643616530000|2022-01-31 08:08:50|41682.7|41642.7|41674.8|41634.8|41682.7|41642.7|41674.8|41634.8|1
1643616540000|2022-01-31 08:09:00|41677.7|41637.7|41677.7|41637.7|41677.7|41637.7|41677.7|41637.7|1
1643616550000|2022-01-31 08:09:10|41674.8|41634.8|41682.7|41642.7|41682.7|41642.7|41674.8|41634.8|1
1643616560000|2022-01-31 08:09:20|41684.8|41644.8|41684.8|41644.8|41687.7|41647.7|41684.8|41644.8|0
1643616570000|2022-01-31 08:09:30|41687.7|41647.7|41687.7|41647.7|41687.7|41647.7|41687.7|41647.7|0
1643616580000|2022-01-31 08:09:40|41684.8|41644.8|41684.8|41644.8|41684.8|41644.8|41684.8|41644.8|0
1643616590000|2022-01-31 08:09:50|41687.7|41647.7|41684.8|41644.8|41687.7|41647.7|41684.8|41644.8|0
1643616600000|2022-01-31 08:10:00|41687.7|41647.7|41684.8|41644.8|41687.7|41647.7|41684.8|41644.8|1
1643616610000|2022-01-31 08:10:10|41687.7|41647.7|41687.7|41647.7|41687.7|41647.7|41687.7|41647.7|0
1643616620000|2022-01-31 08:10:20|41682.7|41642.7|41682.7|41642.7|41682.7|41642.7|41682.7|41642.7|2
1643616640000|2022-01-31 08:10:40|41686.9|41646.9|41684.8|41644.8|41686.9|41646.9|41679.8|41639.8|1
1643616650000|2022-01-31 08:10:50|41692.7|41652.7|41692.7|41652.7|41692.7|41652.7|41689.8|41649.8|2
1643616660000|2022-01-31 08:11:00|41690.6|41650.6|41682.7|41642.7|41690.6|41650.6|41682.7|41642.7|2
1643616670000|2022-01-31 08:11:10|41685.6|41645.6|41694.8|41654.8|41694.8|41654.8|41685.6|41645.6|10
1643616680000|2022-01-31 08:11:20|41697.7|41657.7|41697.7|41657.7|41697.7|41657.7|41697.7|41657.7|0
1643616690000|2022-01-31 08:11:30|41694.8|41654.8|41694.8|41654.8|41694.8|41654.8|41694.8|41654.8|2
1643616700000|2022-01-31 08:11:40|41697.7|41657.7|41702.7|41662.7|41702.7|41662.7|41697.7|41657.7|1
1643616710000|2022-01-31 08:11:50|41699.8|41659.8|41702.7|41662.7|41702.7|41662.7|41699.8|41659.8|2
1643616720000|2022-01-31 08:12:00|41696.9|41656.9|41677.7|41637.7|41696.9|41656.9|41674.8|41634.8|1
1643616730000|2022-01-31 08:12:10|41674.8|41634.8|41674.8|41634.8|41674.8|41634.8|41674.8|41634.8|0
1643616770000|2022-01-31 08:12:50|41676.9|41636.9|41676.9|41636.9|41676.9|41636.9|41676.9|41636.9|1
1643616780000|2022-01-31 08:13:00|41674.8|41634.8|41662.7|41622.7|41674.8|41634.8|41659.8|41619.8|3
1643616790000|2022-01-31 08:13:10|41657.7|41617.7|41650.6|41610.6|41657.7|41617.7|41650.6|41610.6|3
1643616800000|2022-01-31 08:13:20|41652.7|41612.7|41652.7|41612.7|41652.7|41612.7|41652.7|41612.7|1
1643616810000|2022-01-31 08:13:30|41649.8|41609.8|41652.7|41612.7|41652.7|41612.7|41649.8|41609.8|0
1643616830000|2022-01-31 08:13:50|41639.8|41599.8|41639.8|41599.8|41639.8|41599.8|41639.8|41599.8|3
1643616840000|2022-01-31 08:14:00|41642.7|41602.7|41647.7|41607.7|41652.7|41612.7|41642.7|41602.7|0
1643616850000|2022-01-31 08:14:10|41644.8|41604.8|41660.6|41620.6|41660.6|41620.6|41644.8|41604.8|1
1643616870000|2022-01-31 08:14:30|41657.7|41617.7|41664.8|41624.8|41664.8|41624.8|41657.7|41617.7|3
1643616880000|2022-01-31 08:14:40|41674.8|41634.8|41674.8|41634.8|41674.8|41634.8|41674.8|41634.8|11
1643616890000|2022-01-31 08:14:50|41666.9|41626.9|41666.9|41626.9|41666.9|41626.9|41666.9|41626.9|1
1643616900000|2022-01-31 08:15:00|41672.7|41632.7|41666.9|41626.9|41672.7|41632.7|41666.9|41626.9|0
1643616910000|2022-01-31 08:15:10|41664.8|41624.8|41649.8|41609.8|41664.8|41624.8|41644.8|41604.8|5
1643616920000|2022-01-31 08:15:20|41644.8|41604.8|41649.8|41609.8|41652.7|41612.7|41644.8|41604.8|1
1643616930000|2022-01-31 08:15:30|41646.9|41606.9|41652.7|41612.7|41652.7|41612.7|41646.9|41606.9|0
1643616940000|2022-01-31 08:15:40|41650.6|41610.6|41644.8|41604.8|41650.6|41610.6|41644.8|41604.8|0
1643616970000|2022-01-31 08:16:10|41642.7|41602.7|41644.8|41604.8|41644.8|41604.8|41639.8|41599.8|2
1643616980000|2022-01-31 08:16:20|41642.7|41602.7|41642.7|41602.7|41642.7|41602.7|41642.7|41602.7|1
1643616990000|2022-01-31 08:16:30|41637.7|41597.7|41637.7|41597.7|41637.7|41597.7|41637.7|41597.7|0
1643617000000|2022-01-31 08:16:40|41640.6|41600.6|41649.8|41609.8|41649.8|41609.8|41640.6|41600.6|3
1643617010000|2022-01-31 08:16:50|41646.9|41606.9|41646.9|41606.9|41646.9|41606.9|41646.9|41606.9|0
1643617020000|2022-01-31 08:17:00|41649.8|41609.8|41639.8|41599.8|41649.8|41609.8|41639.8|41599.8|2
1643617030000|2022-01-31 08:17:10|41642.7|41602.7|41636.9|41596.9|41642.7|41602.7|41636.9|41596.9|0
1643617050000|2022-01-31 08:17:30|41634.8|41594.8|41634.8|41594.8|41634.8|41594.8|41634.8|41594.8|0
1643617070000|2022-01-31 08:17:50|41631.9|41591.9|41642.7|41602.7|41642.7|41602.7|41631.9|41591.9|2
1643617080000|2022-01-31 08:18:00|41644.8|41604.8|41649.8|41609.8|41649.8|41609.8|41644.8|41604.8|0
1643617110000|2022-01-31 08:18:30|41652.7|41612.7|41652.7|41612.7|41652.7|41612.7|41652.7|41612.7|0
1643617120000|2022-01-31 08:18:40|41649.8|41609.8|41649.8|41609.8|41649.8|41609.8|41649.8|41609.8|0
1643617130000|2022-01-31 08:18:50|41647.7|41607.7|41644.8|41604.8|41647.7|41607.7|41644.8|41604.8|0
1643617170000|2022-01-31 08:19:30|||||||||2
1643617180000|2022-01-31 08:19:40|41642.7|41602.7|41644.8|41604.8|41647.7|41607.7|41642.7|41602.7|1
1643617220000|2022-01-31 08:20:20|41639.8|41599.8|41639.8|41599.8|41639.8|41599.8|41639.8|41599.8|1
1643617230000|2022-01-31 08:20:30|41642.7|41602.7|41642.7|41602.7|41642.7|41602.7|41642.7|41602.7|1
1643617260000|2022-01-31 08:21:00|41644.8|41604.8|41649.8|41609.8|41652.7|41612.7|41644.8|41604.8|0
1643617270000|2022-01-31 08:21:10|41652.7|41612.7|41652.7|41612.7|41652.7|41612.7|41652.7|41612.7|0
1643617300000|2022-01-31 08:21:40|41650.6|41610.6|41644.8|41604.8|41650.6|41610.6|41644.8|41604.8|0
1643617310000|2022-01-31 08:21:50|41642.7|41602.7|41642.7|41602.7|41642.7|41602.7|41642.7|41602.7|1
1643617340000|2022-01-31 08:22:20|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|0
1643617350000|2022-01-31 08:22:30|41647.7|41607.7|41647.7|41607.7|41647.7|41607.7|41647.7|41607.7|0
1643617360000|2022-01-31 08:22:40|41642.7|41602.7|41637.7|41597.7|41642.7|41602.7|41637.7|41597.7|1
1643617370000|2022-01-31 08:22:50|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|1
1643617380000|2022-01-31 08:23:00|41647.7|41607.7|41642.7|41602.7|41647.7|41607.7|41642.7|41602.7|1
1643617390000|2022-01-31 08:23:10|41637.7|41597.7|41644.8|41604.8|41644.8|41604.8|41637.7|41597.7|1
1643617400000|2022-01-31 08:23:20|41647.7|41607.7|41644.8|41604.8|41647.7|41607.7|41644.8|41604.8|1
1643617410000|2022-01-31 08:23:30|41647.7|41607.7|41659.8|41619.8|41662.7|41622.7|41647.7|41607.7|3
1643617420000|2022-01-31 08:23:40|41656.9|41616.9|41666.9|41626.9|41666.9|41626.9|41656.9|41616.9|6
1643617430000|2022-01-31 08:23:50|41682.7|41642.7|41676.9|41636.9|41682.7|41642.7|41676.9|41636.9|6
1643617440000|2022-01-31 08:24:00|41679.8|41639.8|41669.8|41629.8|41679.8|41639.8|41666.9|41626.9|1
1643617450000|2022-01-31 08:24:10|41672.7|41632.7|41669.8|41629.8|41672.7|41632.7|41669.8|41629.8|1
1643617460000|2022-01-31 08:24:20|41672.7|41632.7|41669.8|41629.8|41672.7|41632.7|41669.8|41629.8|2
1643617470000|2022-01-31 08:24:30|41672.7|41632.7|41669.8|41629.8|41672.7|41632.7|41669.8|41629.8|0
1643617490000|2022-01-31 08:24:50|41666.9|41626.9|41666.9|41626.9|41669.8|41629.8|41666.9|41626.9|0
1643617500000|2022-01-31 08:25:00|41656.9|41616.9|41662.7|41622.7|41662.7|41622.7|41656.9|41616.9|1
1643617510000|2022-01-31 08:25:10|41659.8|41619.8|41662.7|41622.7|41662.7|41622.7|41659.8|41619.8|0
1643617520000|2022-01-31 08:25:20|41664.8|41624.8|41664.8|41624.8|41664.8|41624.8|41664.8|41624.8|0
1643617530000|2022-01-31 08:25:30|41672.7|41632.7|41669.8|41629.8|41672.7|41632.7|41669.8|41629.8|3
1643617560000|2022-01-31 08:26:00|41662.7|41622.7|41662.7|41622.7|41662.7|41622.7|41662.7|41622.7|3
1643617570000|2022-01-31 08:26:10|41664.8|41624.8|41667.7|41627.7|41667.7|41627.7|41664.8|41624.8|0
1643617580000|2022-01-31 08:26:20|41664.8|41624.8|41664.8|41624.8|41664.8|41624.8|41664.8|41624.8|0
1643617610000|2022-01-31 08:26:50|41669.8|41629.8|41666.8|41626.8|41669.8|41629.8|41666.8|41626.8|1
1643617620000|2022-01-31 08:27:00|41669.8|41629.8|41674.8|41634.8|41674.8|41634.8|41666.8|41626.8|1
1643617700000|2022-01-31 08:28:20|41672.7|41632.7|41664.8|41624.8|41672.7|41632.7|41664.8|41624.8|0
1643617720000|2022-01-31 08:28:40|41667.7|41627.7|41667.7|41627.7|41667.7|41627.7|41667.7|41627.7|0
1643617730000|2022-01-31 08:28:50|41664.8|41624.8|41664.8|41624.8|41664.8|41624.8|41664.8|41624.8|0
1643617740000|2022-01-31 08:29:00|||||||||1
1643617790000|2022-01-31 08:29:50|41656.8|41616.8|41654.8|41614.8|41656.8|41616.8|41654.8|41614.8|3
1643617820000|2022-01-31 08:30:20|41659.8|41619.8|41664.8|41624.8|41664.8|41624.8|41656.8|41616.8|3
1643617840000|2022-01-31 08:30:40|41666.8|41626.8|41669.8|41629.8|41669.8|41629.8|41666.8|41626.8|0
1643617850000|2022-01-31 08:30:50|41666.8|41626.8|41669.8|41629.8|41669.8|41629.8|41666.8|41626.8|0
1643617860000|2022-01-31 08:31:00|41666.8|41626.8|41666.8|41626.8|41666.8|41626.8|41666.8|41626.8|0
1643617880000|2022-01-31 08:31:20|41664.8|41624.8|41654.7|41614.7|41664.8|41624.8|41654.7|41614.7|0
1643617890000|2022-01-31 08:31:30|41664.7|41624.7|41664.7|41624.7|41664.7|41624.7|41664.7|41624.7|2
1643617970000|2022-01-31 08:32:50|||||||||1
1643617980000|2022-01-31 08:33:00|41659.7|41619.7|41659.7|41619.7|41659.7|41619.7|41659.7|41619.7|0
1643617990000|2022-01-31 08:33:10|41656.8|41616.8|41659.7|41619.7|41659.7|41619.7|41656.8|41616.8|0
1643618000000|2022-01-31 08:33:20|41656.8|41616.8|41656.8|41616.8|41656.8|41616.8|41656.8|41616.8|0
1643618010000|2022-01-31 08:33:30|41659.7|41619.7|41659.7|41619.7|41659.7|41619.7|41659.7|41619.7|0
1643618020000|2022-01-31 08:33:40|41656.8|41616.8|41656.8|41616.8|41656.8|41616.8|41656.8|41616.8|0
1643618030000|2022-01-31 08:33:50|41654.7|41614.7|41654.7|41614.7|41654.7|41614.7|41654.7|41614.7|0
1643618110000|2022-01-31 08:35:10|41664.7|41624.7|41666.8|41626.8|41669.7|41629.7|41664.7|41624.7|1
1643618130000|2022-01-31 08:35:30|41664.7|41624.7|41664.7|41624.7|41664.7|41624.7|41664.7|41624.7|3
1643618180000|2022-01-31 08:36:20|||||||||1
1643618230000|2022-01-31 08:37:10|||||||||1
1643618240000|2022-01-31 08:37:20|41656.8|41616.8|41656.8|41616.8|41659.7|41619.7|41656.8|41616.8|1
1643618250000|2022-01-31 08:37:30|41654.7|41614.7|41654.7|41614.7|41654.7|41614.7|41654.7|41614.7|0
1643618310000|2022-01-31 08:38:30|41659.7|41619.7|41659.7|41619.7|41659.7|41619.7|41659.7|41619.7|2
1643618320000|2022-01-31 08:38:40|41664.7|41624.7|41664.7|41624.7|41664.7|41624.7|41664.7|41624.7|0
1643618350000|2022-01-31 08:39:10|41669.7|41629.7|41669.7|41629.7|41669.7|41629.7|41669.7|41629.7|1
1643618360000|2022-01-31 08:39:20|41674.7|41634.7|41674.7|41634.7|41674.7|41634.7|41674.7|41634.7|1
1643618390000|2022-01-31 08:39:50|41676.8|41636.8|41676.8|41636.8|41682.6|41642.6|41676.8|41636.8|4
1643618400000|2022-01-31 08:40:00|41679.7|41639.7|41676.8|41636.8|41679.7|41639.7|41676.8|41636.8|2
1643618430000|2022-01-31 08:40:30|41674.7|41634.7|41674.7|41634.7|41674.7|41634.7|41674.7|41634.7|0
1643618450000|2022-01-31 08:40:50|||||||||1
1643618460000|2022-01-31 08:41:00|41676.8|41636.8|41684.7|41644.7|41684.7|41644.7|41676.8|41636.8|0
1643618480000|2022-01-31 08:41:20|||||||||1
1643618500000|2022-01-31 08:41:40|41686.8|41646.8|41686.8|41646.8|41686.8|41646.8|41686.8|41646.8|1
1643618510000|2022-01-31 08:41:50|41684.7|41644.7|41686.8|41646.8|41686.8|41646.8|41684.7|41644.7|0
1643618520000|2022-01-31 08:42:00|41684.7|41644.7|41676.8|41636.8|41684.7|41644.7|41676.8|41636.8|3
1643618540000|2022-01-31 08:42:20|41679.7|41639.7|41674.7|41634.7|41679.7|41639.7|41674.7|41634.7|0
1643618550000|2022-01-31 08:42:30|41669.7|41629.7|41659.7|41619.7|41669.7|41629.7|41659.7|41619.7|4
1643618560000|2022-01-31 08:42:40|41657.6|41617.6|41664.7|41624.7|41664.7|41624.7|41654.7|41614.7|2
1643618570000|2022-01-31 08:42:50|41669.7|41629.7|41669.7|41629.7|41672.6|41632.6|41669.7|41629.7|1
1643618590000|2022-01-31 08:43:10|41674.7|41634.7|41674.7|41634.7|41674.7|41634.7|41674.7|41634.7|0
1643618630000|2022-01-31 08:43:50|41669.7|41629.7|41669.7|41629.7|41669.7|41629.7|41669.7|41629.7|1
1643618640000|2022-01-31 08:44:00|41671.8|41631.8|41671.8|41631.8|41671.8|41631.8|41671.8|41631.8|1
1643618650000|2022-01-31 08:44:10|41674.7|41634.7|41674.7|41634.7|41674.7|41634.7|41674.7|41634.7|0
1643618660000|2022-01-31 08:44:20|41669.7|41629.7|41669.7|41629.7|41674.7|41634.7|41664.7|41624.7|1
1643618670000|2022-01-31 08:44:30|41672.6|41632.6|41666.8|41626.8|41674.7|41634.7|41666.8|41626.8|1
1643618680000|2022-01-31 08:44:40|41669.7|41629.7|41669.7|41629.7|41669.7|41629.7|41669.7|41629.7|0
1643618700000|2022-01-31 08:45:00|41667.6|41627.6|41664.7|41624.7|41667.6|41627.6|41664.7|41624.7|0
1643618710000|2022-01-31 08:45:10|41672.6|41632.6|41672.6|41632.6|41672.6|41632.6|41672.6|41632.6|1
1643618730000|2022-01-31 08:45:30|41669.7|41629.7|41669.7|41629.7|41669.7|41629.7|41669.7|41629.7|0
1643618740000|2022-01-31 08:45:40|41674.7|41634.7|41674.7|41634.7|41674.7|41634.7|41674.7|41634.7|1
1643618790000|2022-01-31 08:46:30|41672.6|41632.6|41664.7|41624.7|41672.6|41632.6|41664.7|41624.7|2
1643618800000|2022-01-31 08:46:40|||||||||1
1643618810000|2022-01-31 08:46:50|||||||||1
1643618820000|2022-01-31 08:47:00|||||||||1
1643618880000|2022-01-31 08:48:00|||||||||1
1643618890000|2022-01-31 08:48:10|41662.6|41622.6|41662.6|41622.6|41662.6|41622.6|41659.7|41619.7|5
1643618920000|2022-01-31 08:48:40|41659.7|41619.7|41659.7|41619.7|41659.7|41619.7|41659.7|41619.7|0
1643618930000|2022-01-31 08:48:50|41662.6|41622.6|41662.6|41622.6|41662.6|41622.6|41662.6|41622.6|0
1643618950000|2022-01-31 08:49:10|41659.7|41619.7|41642.6|41602.6|41659.7|41619.7|41642.6|41602.6|1
1643618960000|2022-01-31 08:49:20|41632.6|41592.6|41634.7|41594.7|41639.7|41599.7|41632.6|41592.6|0
1643618990000|2022-01-31 08:49:50|41632.6|41592.6|41632.6|41592.6|41632.6|41592.6|41632.6|41592.6|0
1643619000000|2022-01-31 08:50:00|41630.5|41590.5|41627.6|41587.6|41632.6|41592.6|41627.6|41587.6|1
1643619020000|2022-01-31 08:50:20|41624.7|41584.7|41624.7|41584.7|41624.7|41584.7|41624.7|41584.7|0
1643619040000|2022-01-31 08:50:40|41627.6|41587.6|41632.6|41592.6|41632.6|41592.6|41627.6|41587.6|2
1643619050000|2022-01-31 08:50:50|41627.6|41587.6|41627.6|41587.6|41627.6|41587.6|41627.6|41587.6|0
1643619110000|2022-01-31 08:51:50|41624.7|41584.7|41624.7|41584.7|41624.7|41584.7|41624.7|41584.7|0
1643619150000|2022-01-31 08:52:30|41622.6|41582.6|41617.6|41577.6|41622.6|41582.6|41617.6|41577.6|5
1643619160000|2022-01-31 08:52:40|41614.7|41574.7|41612.6|41572.6|41614.7|41574.7|41607.6|41567.6|3
1643619170000|2022-01-31 08:52:50|41614.7|41574.7|41614.7|41574.7|41614.7|41574.7|41614.7|41574.7|0
1643619180000|2022-01-31 08:53:00|41620.5|41580.5|41622.6|41582.6|41622.6|41582.6|41620.5|41580.5|1
1643619200000|2022-01-31 08:53:20|41646.8|41606.8|41649.7|41609.7|41649.7|41609.7|41646.8|41606.8|3
1643619210000|2022-01-31 08:53:30|41646.8|41606.8|41640.5|41600.5|41646.8|41606.8|41639.7|41599.7|0
1643619220000|2022-01-31 08:53:40|41642.6|41602.6|41642.6|41602.6|41642.6|41602.6|41642.6|41602.6|1
1643619240000|2022-01-31 08:54:00|41652.6|41612.6|41649.7|41609.7|41652.6|41612.6|41649.7|41609.7|1
1643619260000|2022-01-31 08:54:20|41654.7|41614.7|41654.7|41614.7|41654.7|41614.7|41654.7|41614.7|0
1643619360000|2022-01-31 08:56:00|41652.6|41612.6|41654.7|41614.7|41659.7|41619.7|41652.6|41612.6|5
1643619400000|2022-01-31 08:56:40|||||||||5
1643619430000|2022-01-31 08:57:10|41649.7|41609.7|41644.7|41604.7|41652.6|41612.6|41644.7|41604.7|0
1643619450000|2022-01-31 08:57:30|41656.8|41616.8|41656.8|41616.8|41656.8|41616.8|41656.8|41616.8|2
1643619520000|2022-01-31 08:58:40|41658.9|41618.9|41656.8|41616.8|41658.9|41618.9|41656.8|41616.8|1
1643619530000|2022-01-31 08:58:50|41649.7|41609.7|41649.7|41609.7|41649.7|41609.7|41649.7|41609.7|1
1643619540000|2022-01-31 08:59:00|41652.6|41612.6|41652.6|41612.6|41652.6|41612.6|41652.6|41612.6|0
1643619560000|2022-01-31 08:59:20|41649.7|41609.7|41646.8|41606.8|41649.7|41609.7|41646.8|41606.8|0
1643619580000|2022-01-31 08:59:40|41644.7|41604.7|41646.8|41606.8|41646.8|41606.8|41644.7|41604.7|1
1643619600000|2022-01-31 09:00:00|41653|41613|41674.7|41634.7|41674.7|41634.7|41653|41613|11
1643619610000|2022-01-31 09:00:10|41676.8|41636.8|41676.8|41636.8|41676.8|41636.8|41676.8|41636.8|0
1643619620000|2022-01-31 09:00:20|41678.9|41638.9|41676.8|41636.8|41684.7|41644.7|41676.8|41636.8|2
1643619660000|2022-01-31 09:01:00|41684.7|41644.7|41686.8|41646.8|41689.7|41649.7|41684.7|41644.7|2
1643619670000|2022-01-31 09:01:10|41691.8|41651.8|41694.7|41654.7|41694.7|41654.7|41691.8|41651.8|0
1643619710000|2022-01-31 09:01:50|41691.8|41651.8|41686.8|41646.8|41691.8|41651.8|41686.8|41646.8|1
1643619720000|2022-01-31 09:02:00|41689.7|41649.7|41684.7|41644.7|41689.7|41649.7|41684.7|41644.7|1
1643619730000|2022-01-31 09:02:10|||||||||1
1643619770000|2022-01-31 09:02:50|41689.7|41649.7|41689.7|41649.7|41689.7|41649.7|41689.7|41649.7|7
1643619780000|2022-01-31 09:03:00|41691.8|41651.8|41694.7|41654.7|41694.7|41654.7|41691.8|41651.8|1
1643619790000|2022-01-31 09:03:10|41699.7|41659.7|41699.7|41659.7|41699.7|41659.7|41699.7|41659.7|3
1643619800000|2022-01-31 09:03:20|41701.8|41661.8|41704.7|41664.7|41704.7|41664.7|41701.8|41661.8|0
1643619860000|2022-01-31 09:04:20|41696.8|41656.8|41716.8|41676.8|41716.8|41676.8|41696.8|41656.8|13
1643619880000|2022-01-31 09:04:40|41714.7|41674.7|41714.7|41674.7|41714.7|41674.7|41714.7|41674.7|13
1643619940000|2022-01-31 09:05:40|41711.8|41671.8|41684.7|41644.7|41711.8|41671.8|41684.7|41644.7|2
1643619960000|2022-01-31 09:06:00|41681.8|41641.8|41679.7|41639.7|41681.8|41641.8|41679.7|41639.7|1
1643619970000|2022-01-31 09:06:10|41676.8|41636.8|41674.7|41634.7|41679.7|41639.7|41674.7|41634.7|0
1643620010000|2022-01-31 09:06:50|41676.8|41636.8|41679.7|41639.7|41679.7|41639.7|41676.8|41636.8|0
1643620030000|2022-01-31 09:07:10|41684.7|41644.7|41684.7|41644.7|41684.7|41644.7|41684.7|41644.7|0
1643620040000|2022-01-31 09:07:20|41689.7|41649.7|41689.7|41649.7|41694.7|41654.7|41689.7|41649.7|1
1643620050000|2022-01-31 09:07:30|41692.6|41652.6|41699.7|41659.7|41699.7|41659.7|41692.6|41652.6|0
1643620070000|2022-01-31 09:07:50|41696.8|41656.8|41699.7|41659.7|41699.7|41659.7|41696.8|41656.8|0
1643620150000|2022-01-31 09:09:10|41696.8|41656.8|41699.7|41659.7|41699.7|41659.7|41696.8|41656.8|0
1643620160000|2022-01-31 09:09:20|41697.6|41657.6|41694.7|41654.7|41697.6|41657.6|41694.7|41654.7|0
1643620170000|2022-01-31 09:09:30|41699.7|41659.7|41699.7|41659.7|41699.7|41659.7|41694.7|41654.7|1
1643620280000|2022-01-31 09:11:20|41696.8|41656.8|41699.7|41659.7|41699.7|41659.7|41696.8|41656.8|0
1643620320000|2022-01-31 09:12:00|41697.6|41657.6|41694.7|41654.7|41697.6|41657.6|41694.7|41654.7|0
1643620340000|2022-01-31 09:12:20|41696.8|41656.8|41704.7|41664.7|41704.7|41664.7|41696.8|41656.8|1
1643620360000|2022-01-31 09:12:40|41706.8|41666.8|41706.8|41666.8|41706.8|41666.8|41706.8|41666.8|0
1643620370000|2022-01-31 09:12:50|41704.7|41664.7|41699.7|41659.7|41704.7|41664.7|41699.7|41659.7|1
1643620400000|2022-01-31 09:13:20|41706.8|41666.8|41709.7|41669.7|41709.7|41669.7|41706.8|41666.8|0
1643620410000|2022-01-31 09:13:30|41706.8|41666.8|41706.8|41666.8|41706.8|41666.8|41706.8|41666.8|0
1643620420000|2022-01-31 09:13:40|||||||||28
1643620430000|2022-01-31 09:13:50|41696.8|41656.8|41699.7|41659.7|41699.7|41659.7|41696.8|41656.8|2
1643620440000|2022-01-31 09:14:00|41696.8|41656.8|41694.7|41654.7|41696.8|41656.8|41694.7|41654.7|0
1643620470000|2022-01-31 09:14:30|||||||||25
1643620580000|2022-01-31 09:16:20|41688.8|41648.8|41686.8|41646.8|41689.7|41649.7|41684.7|41644.7|3
1643620600000|2022-01-31 09:16:40|41694.7|41654.7|41694.7|41654.7|41694.7|41654.7|41694.7|41654.7|0
1643620640000|2022-01-31 09:17:20|41686.8|41646.8|41684.7|41644.7|41686.8|41646.8|41684.7|41644.7|0
1643620670000|2022-01-31 09:17:50|41689.7|41649.7|41689.7|41649.7|41689.7|41649.7|41689.7|41649.7|3
1643620680000|2022-01-31 09:18:00|41699.7|41659.7|41699.7|41659.7|41699.7|41659.7|41699.7|41659.7|0
1643620720000|2022-01-31 09:18:40|41697.6|41657.6|41694.7|41654.7|41697.6|41657.6|41694.7|41654.7|0
1643620740000|2022-01-31 09:19:00|41687.6|41647.6|41687.6|41647.6|41687.6|41647.6|41687.6|41647.6|0
1643620750000|2022-01-31 09:19:10|41691.7|41651.7|41694.7|41654.7|41694.7|41654.7|41691.7|41651.7|1
1643620760000|2022-01-31 09:19:20|41696.7|41656.7|41699.7|41659.7|41699.7|41659.7|41696.7|41656.7|0
1643620770000|2022-01-31 09:19:30|41702.6|41662.6|41699.7|41659.7|41702.6|41662.6|41699.7|41659.7|0
1643620800000|2022-01-31 09:20:00|41701.7|41661.7|41706.7|41666.7|41709.7|41669.7|41701.7|41661.7|0
1643620820000|2022-01-31 09:20:20|41704.7|41664.7|41704.7|41664.7|41704.7|41664.7|41704.7|41664.7|0
1643620850000|2022-01-31 09:20:50|||||||||1
1643620900000|2022-01-31 09:21:40|41694.7|41654.7|41694.7|41654.7|41694.7|41654.7|41694.7|41654.7|1
1643620920000|2022-01-31 09:22:00|41696.7|41656.7|41702.6|41662.6|41702.6|41662.6|41696.7|41656.7|2
1643620960000|2022-01-31 09:22:40|41699.7|41659.7|41694.7|41654.7|41699.7|41659.7|41694.7|41654.7|0
1643621040000|2022-01-31 09:24:00|41684.7|41644.7|41684.7|41644.7|41684.7|41644.7|41684.7|41644.7|3
1643621060000|2022-01-31 09:24:20|41691.7|41651.7|41689.7|41649.7|41694.7|41654.7|41689.7|41649.7|5
1643621070000|2022-01-31 09:24:30|41684.7|41644.7|41684.7|41644.7|41684.7|41644.7|41684.7|41644.7|0
1643621120000|2022-01-31 09:25:20|41689.7|41649.7|41689.7|41649.7|41689.7|41649.7|41689.7|41649.7|0
1643621150000|2022-01-31 09:25:50|41687.6|41647.6|41684.7|41644.7|41687.6|41647.6|41684.7|41644.7|0
1643621170000|2022-01-31 09:26:10|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|0
1643621190000|2022-01-31 09:26:30|||||||||1
1643621220000|2022-01-31 09:27:00|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|4
1643621370000|2022-01-31 09:29:30|41694.6|41654.6|41694.6|41654.6|41694.6|41654.6|41694.6|41654.6|0
1643621400000|2022-01-31 09:30:00|41692.6|41652.6|41686.7|41646.7|41692.6|41652.6|41686.7|41646.7|1
1643621440000|2022-01-31 09:30:40|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|0
1643621490000|2022-01-31 09:31:30|||||||||1
1643621570000|2022-01-31 09:32:50|41674.6|41634.6|41674.6|41634.6|41674.6|41634.6|41674.6|41634.6|4
1643621580000|2022-01-31 09:33:00|41669.6|41629.6|41669.6|41629.6|41669.6|41629.6|41669.6|41629.6|2
1643621620000|2022-01-31 09:33:40|41674.6|41634.6|41674.6|41634.6|41674.6|41634.6|41674.6|41634.6|0
1643621640000|2022-01-31 09:34:00|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|2
1643621650000|2022-01-31 09:34:10|41681.7|41641.7|41681.7|41641.7|41681.7|41641.7|41681.7|41641.7|0
1643621690000|2022-01-31 09:34:50|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|0
1643621710000|2022-01-31 09:35:10|41681.7|41641.7|41681.7|41641.7|41681.7|41641.7|41681.7|41641.7|0
1643621720000|2022-01-31 09:35:20|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|0
1643621730000|2022-01-31 09:35:30|41681.7|41641.7|41681.7|41641.7|41681.7|41641.7|41681.7|41641.7|0
1643621780000|2022-01-31 09:36:20|41674.6|41634.6|41671.7|41631.7|41674.6|41634.6|41671.7|41631.7|1
1643621790000|2022-01-31 09:36:30|41674.6|41634.6|41674.6|41634.6|41674.6|41634.6|41674.6|41634.6|0
1643621820000|2022-01-31 09:37:00|41684.6|41644.6|41686.7|41646.7|41689.6|41649.6|41684.6|41644.6|7
1643621870000|2022-01-31 09:37:50|41679.6|41639.6|41679.6|41639.6|41679.6|41639.6|41679.6|41639.6|0
1643621930000|2022-01-31 09:38:50|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|1
1643621950000|2022-01-31 09:39:10|41684.6|41644.6|41679.6|41639.6|41684.6|41644.6|41676.7|41636.7|0
1643622070000|2022-01-31 09:41:10|41676.7|41636.7|41684.6|41644.6|41684.6|41644.6|41676.7|41636.7|0
1643622100000|2022-01-31 09:41:40|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|0
1643622110000|2022-01-31 09:41:50|41691.7|41651.7|41691.7|41651.7|41691.7|41651.7|41691.7|41651.7|0
1643622120000|2022-01-31 09:42:00|41699.6|41659.6|41696.7|41656.7|41699.6|41659.6|41696.7|41656.7|4
1643622130000|2022-01-31 09:42:10|41691.7|41651.7|41691.7|41651.7|41691.7|41651.7|41691.7|41651.7|0
1643622230000|2022-01-31 09:43:50|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|1
1643622240000|2022-01-31 09:44:00|41684.6|41644.6|41681.7|41641.7|41684.6|41644.6|41681.7|41641.7|0
1643622250000|2022-01-31 09:44:10|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|0
1643622300000|2022-01-31 09:45:00|||||||||1
1643622330000|2022-01-31 09:45:30|||||||||1
1643622360000|2022-01-31 09:46:00|41686.7|41646.7|41696.7|41656.7|41699.6|41659.6|41686.7|41646.7|7
1643622370000|2022-01-31 09:46:10|41686.7|41646.7|41692.5|41652.5|41692.5|41652.5|41686.7|41646.7|3
1643622420000|2022-01-31 09:47:00|41694.6|41654.6|41699.6|41659.6|41699.6|41659.6|41694.6|41654.6|0
1643622470000|2022-01-31 09:47:50|41702.5|41662.5|41702.5|41662.5|41702.5|41662.5|41702.5|41662.5|0
1643622480000|2022-01-31 09:48:00|41696.7|41656.7|41702.5|41662.5|41702.5|41662.5|41696.7|41656.7|0
1643622490000|2022-01-31 09:48:10|41696.7|41656.7|41696.7|41656.7|41696.7|41656.7|41696.7|41656.7|0
1643622500000|2022-01-31 09:48:20|41699.6|41659.6|41699.6|41659.6|41699.6|41659.6|41699.6|41659.6|0
1643622540000|2022-01-31 09:49:00|41702.5|41662.5|41699.6|41659.6|41702.5|41662.5|41699.6|41659.6|2
1643622590000|2022-01-31 09:49:50|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|1
1643622600000|2022-01-31 09:50:00|41688.8|41648.8|41694.6|41654.6|41695.4|41655.4|41686.7|41646.7|12
1643622630000|2022-01-31 09:50:30|41692.5|41652.5|41692.5|41652.5|41692.5|41652.5|41692.5|41652.5|0
1643622660000|2022-01-31 09:51:00|41679.6|41639.6|41679.6|41639.6|41679.6|41639.6|41676.7|41636.7|7
1643622690000|2022-01-31 09:51:30|41676.7|41636.7|41676.7|41636.7|41676.7|41636.7|41676.7|41636.7|0
1643622700000|2022-01-31 09:51:40|41679.6|41639.6|41676.7|41636.7|41679.6|41639.6|41676.7|41636.7|0
1643622730000|2022-01-31 09:52:10|41679.6|41639.6|41679.6|41639.6|41679.6|41639.6|41679.6|41639.6|0
1643622750000|2022-01-31 09:52:30|41682.5|41642.5|41679.6|41639.6|41682.5|41642.5|41679.6|41639.6|0
1643622760000|2022-01-31 09:52:40|41676.7|41636.7|41676.7|41636.7|41676.7|41636.7|41676.7|41636.7|0
1643622770000|2022-01-31 09:52:50|41679.6|41639.6|41679.6|41639.6|41679.6|41639.6|41679.6|41639.6|0
1643622790000|2022-01-31 09:53:10|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|1
1643622840000|2022-01-31 09:54:00|41689.6|41649.6|41686.7|41646.7|41689.6|41649.6|41686.7|41646.7|0
1643622860000|2022-01-31 09:54:20|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|1
1643622870000|2022-01-31 09:54:30|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|0
1643622900000|2022-01-31 09:55:00|41688.8|41648.8|41684.6|41644.6|41688.8|41648.8|41678.8|41638.8|0
1643622910000|2022-01-31 09:55:10|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|41684.6|41644.6|0
1643622950000|2022-01-31 09:55:50|41684.6|41644.6|41686.7|41646.7|41689.6|41649.6|41684.6|41644.6|0
1643622960000|2022-01-31 09:56:00|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|1
1643623050000|2022-01-31 09:57:30|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|0
1643623060000|2022-01-31 09:57:40|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|0
1643623080000|2022-01-31 09:58:00|41686.7|41646.7|41689.6|41649.6|41689.6|41649.6|41686.7|41646.7|0
1643623090000|2022-01-31 09:58:10|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|0
1643623140000|2022-01-31 09:59:00|41689.6|41649.6|41694.6|41654.6|41694.6|41654.6|41689.6|41649.6|0
1643623150000|2022-01-31 09:59:10|||||||||1
1643623190000|2022-01-31 09:59:50|41699.6|41659.6|41696.7|41656.7|41699.6|41659.6|41696.7|41656.7|28
1643623200000|2022-01-31 10:00:00|41694.6|41654.6|41686.7|41646.7|41694.6|41654.6|41684.6|41644.6|4
1643623230000|2022-01-31 10:00:30|41689.6|41649.6|41692.5|41652.5|41692.5|41652.5|41689.6|41649.6|0
1643623240000|2022-01-31 10:00:40|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|0
1643623260000|2022-01-31 10:01:00|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|2
1643623270000|2022-01-31 10:01:10|41682.5|41642.5|41706.7|41666.7|41706.7|41666.7|41682.5|41642.5|4
1643623280000|2022-01-31 10:01:20|41704.6|41664.6|41702.5|41662.5|41704.6|41664.6|41694.6|41654.6|2
1643623290000|2022-01-31 10:01:30|41699.6|41659.6|41702.5|41662.5|41702.5|41662.5|41694.6|41654.6|2
1643623300000|2022-01-31 10:01:40|41704.6|41664.6|41704.6|41664.6|41704.6|41664.6|41704.6|41664.6|0
1643623310000|2022-01-31 10:01:50|41699.6|41659.6|41699.6|41659.6|41699.6|41659.6|41699.6|41659.6|1
1643623320000|2022-01-31 10:02:00|41694.6|41654.6|41692.5|41652.5|41694.6|41654.6|41692.5|41652.5|3
1643623330000|2022-01-31 10:02:10|41689.6|41649.6|41692.5|41652.5|41697.5|41657.5|41689.6|41649.6|0
1643623350000|2022-01-31 10:02:30|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|41686.7|41646.7|0
1643623360000|2022-01-31 10:02:40|41692.5|41652.5|41694.6|41654.6|41694.6|41654.6|41692.5|41652.5|0
1643623380000|2022-01-31 10:03:00|41692.5|41652.5|41702.5|41662.5|41702.5|41662.5|41692.5|41652.5|1
1643623390000|2022-01-31 10:03:10|41704.6|41664.6|41712.5|41672.5|41712.5|41672.5|41704.6|41664.6|1
1643623410000|2022-01-31 10:03:30|41709.6|41669.6|41709.6|41669.6|41712.5|41672.5|41709.6|41669.6|0
1643623430000|2022-01-31 10:03:50|41712.5|41672.5|41712.5|41672.5|41712.5|41672.5|41712.5|41672.5|0
1643623440000|2022-01-31 10:04:00|41709.6|41669.6|41707.5|41667.5|41709.6|41669.6|41707.5|41667.5|1
1643623450000|2022-01-31 10:04:10|41704.6|41664.6|41704.6|41664.6|41704.6|41664.6|41704.6|41664.6|0
1643623490000|2022-01-31 10:04:50|||||||||1
1643623500000|2022-01-31 10:05:00|41706.7|41666.7|41712.5|41672.5|41712.5|41672.5|41706.7|41666.7|9
1643623510000|2022-01-31 10:05:10|41709.6|41669.6|41712.5|41672.5|41712.5|41672.5|41709.6|41669.6|0
1643623530000|2022-01-31 10:05:30|41709.6|41669.6|41704.6|41664.6|41709.6|41669.6|41704.6|41664.6|1
1643623560000|2022-01-31 10:06:00|41694.6|41654.6|41704.6|41664.6|41704.6|41664.6|41689.6|41649.6|7
1643623590000|2022-01-31 10:06:30|41706.7|41666.7|41706.7|41666.7|41706.7|41666.7|41706.7|41666.7|0
1643623670000|2022-01-31 10:07:50|||||||||1
1643623680000|2022-01-31 10:08:00|41699.6|41659.6|41704.6|41664.6|41704.6|41664.6|41699.6|41659.6|1
1643623700000|2022-01-31 10:08:20|41709.6|41669.6|41709.6|41669.6|41712.5|41672.5|41704.6|41664.6|6
1643623710000|2022-01-31 10:08:30|41714.6|41674.6|41714.6|41674.6|41714.6|41674.6|41712.5|41672.5|0
1643623720000|2022-01-31 10:08:40|41712.5|41672.5|41712.5|41672.5|41712.5|41672.5|41712.5|41672.5|4
1643623730000|2022-01-31 10:08:50|41709.6|41669.6|41709.6|41669.6|41709.6|41669.6|41706.7|41666.7|0
1643623740000|2022-01-31 10:09:00|41706.7|41666.7|41706.7|41666.7|41706.7|41666.7|41706.7|41666.7|0
1643623770000|2022-01-31 10:09:30|41709.6|41669.6|41712.5|41672.5|41712.5|41672.5|41709.6|41669.6|0
1643623780000|2022-01-31 10:09:40|41709.6|41669.6|41709.6|41669.6|41709.6|41669.6|41709.6|41669.6|0
1643623790000|2022-01-31 10:09:50|||||||||1
1643623800000|2022-01-31 10:10:00|41706.7|41666.7|41706.7|41666.7|41706.7|41666.7|41706.7|41666.7|0
1643623810000|2022-01-31 10:10:10|41709.6|41669.6|41712.5|41672.5|41712.5|41672.5|41709.6|41669.6|0
1643623820000|2022-01-31 10:10:20|41709.6|41669.6|41714.6|41674.6|41714.6|41674.6|41709.6|41669.6|1
1643623860000|2022-01-31 10:11:00|41709.6|41669.6|41709.6|41669.6|41709.6|41669.6|41709.6|41669.6|1
1643623880000|2022-01-31 10:11:20|41712.5|41672.5|41709.6|41669.6|41712.5|41672.5|41709.6|41669.6|0
1643623970000|2022-01-31 10:12:50|41703.7|41663.7|41654.6|41614.6|41703.7|41663.7|41654.6|41614.6|17
1643623980000|2022-01-31 10:13:00|41644.6|41604.6|41642.5|41602.5|41646.6|41606.6|41637.5|41597.5|9
1643624010000|2022-01-31 10:13:30|41639.6|41599.6|41642.5|41602.5|41642.5|41602.5|41639.6|41599.6|0
1643624020000|2022-01-31 10:13:40|41639.6|41599.6|41642.5|41602.5|41644.6|41604.6|41639.6|41599.6|1
1643624030000|2022-01-31 10:13:50|41639.6|41599.6|41639.6|41599.6|41639.6|41599.6|41639.6|41599.6|0
1643624040000|2022-01-31 10:14:00|41637.5|41597.5|41637.5|41597.5|41637.5|41597.5|41637.5|41597.5|0
1643624050000|2022-01-31 10:14:10|41630.4|41590.4|41630.4|41590.4|41630.4|41590.4|41630.4|41590.4|14
1643624080000|2022-01-31 10:14:40|41635.4|41595.4|41635.4|41595.4|41635.4|41595.4|41635.4|41595.4|3
1643624100000|2022-01-31 10:15:00|41640.4|41600.4|41640.4|41600.4|41640.4|41600.4|41637.5|41597.5|1
1643624110000|2022-01-31 10:15:10|41637.5|41597.5|41632.5|41592.5|41637.5|41597.5|41632.5|41592.5|1
1643624120000|2022-01-31 10:15:20|41627.5|41587.5|41632.5|41592.5|41632.5|41592.5|41627.5|41587.5|1
1643624140000|2022-01-31 10:15:40|41635.4|41595.4|41635.4|41595.4|41635.4|41595.4|41635.4|41595.4|0
1643624150000|2022-01-31 10:15:50|41632.5|41592.5|41632.5|41592.5|41632.5|41592.5|41632.5|41592.5|0
1643624170000|2022-01-31 10:16:10|41630.4|41590.4|41630.4|41590.4|41630.4|41590.4|41630.4|41590.4|0
1643624210000|2022-01-31 10:16:50|||||||||1
1643624220000|2022-01-31 10:17:00|41632.5|41592.5|41630.4|41590.4|41632.5|41592.5|41630.4|41590.4|5
1643624250000|2022-01-31 10:17:30|41635.4|41595.4|41638.3|41598.3|41638.3|41598.3|41632.5|41592.5|1
1643624280000|2022-01-31 10:18:00|41635.4|41595.4|41632.5|41592.5|41635.4|41595.4|41632.5|41592.5|1
1643624290000|2022-01-31 10:18:10|||||||||1
1643624300000|2022-01-31 10:18:20|41635.4|41595.4|41635.4|41595.4|41635.4|41595.4|41635.4|41595.4|0
1643624310000|2022-01-31 10:18:30|41632.5|41592.5|41632.5|41592.5|41632.5|41592.5|41632.5|41592.5|0
1643624330000|2022-01-31 10:18:50|41635.4|41595.4|41635.4|41595.4|41635.4|41595.4|41635.4|41595.4|0
1643624340000|2022-01-31 10:19:00|41632.5|41592.5|41632.5|41592.5|41632.5|41592.5|41632.5|41592.5|0
1643624360000|2022-01-31 10:19:20|41638.3|41598.3|41635.4|41595.4|41638.3|41598.3|41635.4|41595.4|0
1643624390000|2022-01-31 10:19:50|41625.4|41585.4|41628.3|41588.3|41628.3|41588.3|41625.4|41585.4|3
1643624410000|2022-01-31 10:20:10|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|0
1643624420000|2022-01-31 10:20:20|41628.3|41588.3|41628.3|41588.3|41628.3|41588.3|41628.3|41588.3|0
1643624430000|2022-01-31 10:20:30|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|0
1643624440000|2022-01-31 10:20:40|41628.3|41588.3|41628.3|41588.3|41628.3|41588.3|41628.3|41588.3|0
1643624460000|2022-01-31 10:21:00|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|1
1643624470000|2022-01-31 10:21:10|||||||||6
1643624480000|2022-01-31 10:21:20|41621.2|41581.2|41621.2|41581.2|41621.2|41581.2|41621.2|41581.2|0
1643624490000|2022-01-31 10:21:30|41619.1|41579.1|41621.2|41581.2|41621.2|41581.2|41619.1|41579.1|1
1643624500000|2022-01-31 10:21:40|41603.3|41563.3|41603.3|41563.3|41603.3|41563.3|41603.3|41563.3|1
1643624510000|2022-01-31 10:21:50|41600.4|41560.4|41600.4|41560.4|41600.4|41560.4|41600.4|41560.4|0
1643624530000|2022-01-31 10:22:10|41603.3|41563.3|41597.5|41557.5|41603.3|41563.3|41597.5|41557.5|5
1643624540000|2022-01-31 10:22:20|41595.4|41555.4|41595.4|41555.4|41595.4|41555.4|41595.4|41555.4|0
1643624550000|2022-01-31 10:22:30|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|0
1643624570000|2022-01-31 10:22:50|41590.4|41550.4|41590.4|41550.4|41590.4|41550.4|41590.4|41550.4|0
1643624580000|2022-01-31 10:23:00|41580.4|41540.4|41590.4|41550.4|41595.4|41555.4|41577.5|41537.5|6
1643624590000|2022-01-31 10:23:10|41595.4|41555.4|41595.4|41555.4|41595.4|41555.4|41592.5|41552.5|1
1643624600000|2022-01-31 10:23:20|41600.4|41560.4|41608.3|41568.3|41608.3|41568.3|41600.4|41560.4|3
1643624640000|2022-01-31 10:24:00|41610.4|41570.4|41615.4|41575.4|41620.4|41580.4|41610.4|41570.4|1
1643624660000|2022-01-31 10:24:20|41612.5|41572.5|41620.4|41580.4|41620.4|41580.4|41612.5|41572.5|0
1643624670000|2022-01-31 10:24:30|41612.5|41572.5|41615.4|41575.4|41615.4|41575.4|41612.5|41572.5|0
1643624690000|2022-01-31 10:24:50|41610.4|41570.4|41612.5|41572.5|41612.5|41572.5|41610.4|41570.4|2
1643624700000|2022-01-31 10:25:00|41615.4|41575.4|41612.5|41572.5|41615.4|41575.4|41612.5|41572.5|1
1643624710000|2022-01-31 10:25:10|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|0
1643624740000|2022-01-31 10:25:40|41622.5|41582.5|41620.4|41580.4|41622.5|41582.5|41620.4|41580.4|1
1643624780000|2022-01-31 10:26:20|41617.5|41577.5|41624.5|41584.5|41624.5|41584.5|41617.5|41577.5|1
1643624790000|2022-01-31 10:26:30|41631.6|41591.6|41629.5|41589.5|41631.6|41591.6|41629.5|41589.5|7
1643624800000|2022-01-31 10:26:40|41637.5|41597.5|41637.5|41597.5|41637.5|41597.5|41632.5|41592.5|2
1643624820000|2022-01-31 10:27:00|41634.5|41594.5|41632.5|41592.5|41634.5|41594.5|41632.5|41592.5|0
1643624830000|2022-01-31 10:27:10|41634.5|41594.5|41642.5|41602.5|41642.5|41602.5|41634.5|41594.5|0
1643624870000|2022-01-31 10:27:50|41639.5|41599.5|41642.5|41602.5|41642.5|41602.5|41639.5|41599.5|0
1643624880000|2022-01-31 10:28:00|41634.5|41594.5|41634.5|41594.5|41637.5|41597.5|41634.5|41594.5|1
1643624890000|2022-01-31 10:28:10|||||||||1
1643624940000|2022-01-31 10:29:00|||||||||1
1643624950000|2022-01-31 10:29:10|41642.5|41602.5|41642.5|41602.5|41642.5|41602.5|41642.5|41602.5|0
1643624960000|2022-01-31 10:29:20|41640.4|41600.4|41639.5|41599.5|41640.4|41600.4|41634.5|41594.5|0
1643624970000|2022-01-31 10:29:30|41637.5|41597.5|41636.6|41596.6|41639.5|41599.5|41634.5|41594.5|1
1643624990000|2022-01-31 10:29:50|41639.5|41599.5|41639.5|41599.5|41642.5|41602.5|41639.5|41599.5|0
1643625000000|2022-01-31 10:30:00|41642.5|41602.5|41639.5|41599.5|41642.5|41602.5|41639.5|41599.5|1
1643625010000|2022-01-31 10:30:10|41636.6|41596.6|41636.6|41596.6|41636.6|41596.6|41636.6|41596.6|0
1643625020000|2022-01-31 10:30:20|41639.5|41599.5|41639.5|41599.5|41639.5|41599.5|41639.5|41599.5|0
1643625040000|2022-01-31 10:30:40|41636.6|41596.6|41639.5|41599.5|41639.5|41599.5|41634.5|41594.5|1
1643625050000|2022-01-31 10:30:50|41642.5|41602.5|41642.5|41602.5|41642.5|41602.5|41642.5|41602.5|0
1643625060000|2022-01-31 10:31:00|41639.5|41599.5|41639.5|41599.5|41642.5|41602.5|41639.5|41599.5|0
1643625070000|2022-01-31 10:31:10|41642.4|41602.4|41642.4|41602.4|41642.4|41602.4|41642.4|41602.4|0
1643625120000|2022-01-31 10:32:00|41639.5|41599.5|41639.5|41599.5|41639.5|41599.5|41639.5|41599.5|0
1643625140000|2022-01-31 10:32:20|41642.4|41602.4|41642.4|41602.4|41642.4|41602.4|41642.4|41602.4|0
1643625150000|2022-01-31 10:32:30|41639.5|41599.5|41642.4|41602.4|41642.4|41602.4|41639.5|41599.5|0
1643625190000|2022-01-31 10:33:10|41639.5|41599.5|41639.5|41599.5|41642.4|41602.4|41639.5|41599.5|0
1643625200000|2022-01-31 10:33:20|41642.4|41602.4|41642.4|41602.4|41642.4|41602.4|41642.4|41602.4|0
1643625210000|2022-01-31 10:33:30|41639.5|41599.5|41639.5|41599.5|41639.5|41599.5|41639.5|41599.5|0
1643625230000|2022-01-31 10:33:50|41636.6|41596.6|41636.6|41596.6|41636.6|41596.6|41636.6|41596.6|0
1643625270000|2022-01-31 10:34:30|41639.5|41599.5|41639.5|41599.5|41642.4|41602.4|41636.6|41596.6|0
1643625290000|2022-01-31 10:34:50|41636.6|41596.6|41636.6|41596.6|41636.6|41596.6|41636.6|41596.6|0
1643625300000|2022-01-31 10:35:00|41639.5|41599.5|41639.5|41599.5|41639.5|41599.5|41639.5|41599.5|0
1643625360000|2022-01-31 10:36:00|||||||||2
1643625390000|2022-01-31 10:36:30|41642.4|41602.4|41639.5|41599.5|41642.4|41602.4|41636.6|41596.6|1
1643625410000|2022-01-31 10:36:50|41636.6|41596.6|41634.5|41594.5|41636.6|41596.6|41634.5|41594.5|0
1643625420000|2022-01-31 10:37:00|41637.4|41597.4|41644.5|41604.5|41644.5|41604.5|41637.4|41597.4|5
1643625450000|2022-01-31 10:37:30|41639.5|41599.5|41642.4|41602.4|41642.4|41602.4|41639.5|41599.5|1
1643625470000|2022-01-31 10:37:50|41639.5|41599.5|41642.4|41602.4|41642.4|41602.4|41639.5|41599.5|0
1643625480000|2022-01-31 10:38:00|41639.5|41599.5|41644.5|41604.5|41644.5|41604.5|41639.5|41599.5|0
1643625510000|2022-01-31 10:38:30|41647.4|41607.4|41656.6|41616.6|41656.6|41616.6|41647.4|41607.4|2
1643625520000|2022-01-31 10:38:40|41659.5|41619.5|41662.4|41622.4|41662.4|41622.4|41659.5|41619.5|0
1643625540000|2022-01-31 10:39:00|41664.5|41624.5|41672.4|41632.4|41672.4|41632.4|41664.5|41624.5|1
1643625630000|2022-01-31 10:40:30|41667.4|41627.4|41662.4|41622.4|41667.4|41627.4|41662.4|41622.4|0
1643625650000|2022-01-31 10:40:50|41659.5|41619.5|41652.4|41612.4|41662.4|41622.4|41652.4|41612.4|10
1643625660000|2022-01-31 10:41:00|41650.4|41610.4|41650.4|41610.4|41650.4|41610.4|41650.4|41610.4|0
1643625670000|2022-01-31 10:41:10|41647.4|41607.4|41642.4|41602.4|41647.4|41607.4|41640.4|41600.4|4
1643625700000|2022-01-31 10:41:40|41650.4|41610.4|41650.4|41610.4|41650.4|41610.4|41650.4|41610.4|0
1643625730000|2022-01-31 10:42:10|41650.3|41610.3|41650.3|41610.3|41650.3|41610.3|41650.3|41610.3|0
1643625740000|2022-01-31 10:42:20|41652.4|41612.4|41652.4|41612.4|41652.4|41612.4|41652.4|41612.4|1
1643625750000|2022-01-31 10:42:30|41650.3|41610.3|41650.3|41610.3|41650.3|41610.3|41650.3|41610.3|0
1643625760000|2022-01-31 10:42:40|41642.4|41602.4|41642.4|41602.4|41642.4|41602.4|41640.3|41600.3|1
1643625770000|2022-01-31 10:42:50|41650.3|41610.3|41642.4|41602.4|41650.3|41610.3|41642.4|41602.4|0
1643625820000|2022-01-31 10:43:40|41637.4|41597.4|41632.4|41592.4|41637.4|41597.4|41632.4|41592.4|2
1643625900000|2022-01-31 10:45:00|||||||||1
1643625940000|2022-01-31 10:45:40|41627.4|41587.4|41627.4|41587.4|41627.4|41587.4|41624.5|41584.5|0
1643625970000|2022-01-31 10:46:10|41624.5|41584.5|41624.5|41584.5|41624.5|41584.5|41624.5|41584.5|0
1643626000000|2022-01-31 10:46:40|41627.4|41587.4|41627.4|41587.4|41627.4|41587.4|41627.4|41587.4|0
1643626020000|2022-01-31 10:47:00|41624.5|41584.5|41622.4|41582.4|41624.5|41584.5|41622.4|41582.4|6
1643626050000|2022-01-31 10:47:30|||||||||1
1643626060000|2022-01-31 10:47:40|41612.4|41572.4|41612.4|41572.4|41612.4|41572.4|41612.4|41572.4|2
1643626080000|2022-01-31 10:48:00|41617.4|41577.4|41617.4|41577.4|41617.4|41577.4|41617.4|41577.4|1
1643626100000|2022-01-31 10:48:20|41620.3|41580.3|41620.3|41580.3|41620.3|41580.3|41620.3|41580.3|0
1643626110000|2022-01-31 10:48:30|41617.4|41577.4|41620.3|41580.3|41620.3|41580.3|41617.4|41577.4|0
1643626120000|2022-01-31 10:48:40|41617.4|41577.4|41617.4|41577.4|41617.4|41577.4|41617.4|41577.4|0
1643626130000|2022-01-31 10:48:50|41612.4|41572.4|41617.4|41577.4|41617.4|41577.4|41612.4|41572.4|0
1643626140000|2022-01-31 10:49:00|41614.5|41574.5|41614.5|41574.5|41614.5|41574.5|41614.5|41574.5|0
1643626150000|2022-01-31 10:49:10|41604.5|41564.5|41604.5|41564.5|41604.5|41564.5|41604.5|41564.5|1
1643626160000|2022-01-31 10:49:20|41607.4|41567.4|41600.3|41560.3|41607.4|41567.4|41597.4|41557.4|3
1643626200000|2022-01-31 10:50:00|41597.4|41557.4|41597.4|41557.4|41597.4|41557.4|41597.4|41557.4|1
1643626210000|2022-01-31 10:50:10|41594.5|41554.5|41594.5|41554.5|41594.5|41554.5|41594.5|41554.5|0
1643626230000|2022-01-31 10:50:30|41600.3|41560.3|41612.4|41572.4|41612.4|41572.4|41600.3|41560.3|1
1643626250000|2022-01-31 10:50:50|41609.5|41569.5|41609.5|41569.5|41609.5|41569.5|41609.5|41569.5|0
1643626260000|2022-01-31 10:51:00|41612.4|41572.4|41590.3|41550.3|41612.4|41572.4|41583.3|41543.3|35
1643626270000|2022-01-31 10:51:10|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|1
1643626290000|2022-01-31 10:51:30|41582.4|41542.4|41580.3|41540.3|41582.4|41542.4|41580.3|41540.3|1
1643626300000|2022-01-31 10:51:40|||||||||1
1643626370000|2022-01-31 10:52:50|41578.3|41538.3|41570.3|41530.3|41578.3|41538.3|41570.3|41530.3|6
1643626380000|2022-01-31 10:53:00|41573.3|41533.3|41573.3|41533.3|41573.3|41533.3|41570.3|41530.3|1
1643626390000|2022-01-31 10:53:10|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|5
1643626400000|2022-01-31 10:53:20|41578.3|41538.3|41578.3|41538.3|41578.3|41538.3|41578.3|41538.3|0
1643626420000|2022-01-31 10:53:40|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|0
1643626430000|2022-01-31 10:53:50|41583.2|41543.2|41580.3|41540.3|41583.2|41543.2|41580.3|41540.3|0
1643626500000|2022-01-31 10:55:00|41590.3|41550.3|41600.3|41560.3|41602.4|41562.4|41590.3|41550.3|7
1643626520000|2022-01-31 10:55:20|41605.3|41565.3|41605.3|41565.3|41605.3|41565.3|41605.3|41565.3|1
1643626550000|2022-01-31 10:55:50|41602.4|41562.4|41602.4|41562.4|41602.4|41562.4|41602.4|41562.4|0
1643626590000|2022-01-31 10:56:30|41600.3|41560.3|41600.3|41560.3|41600.3|41560.3|41600.3|41560.3|0
1643626610000|2022-01-31 10:56:50|41595.3|41555.3|41592.4|41552.4|41595.3|41555.3|41592.4|41552.4|1
1643626620000|2022-01-31 10:57:00|41595.3|41555.3|41592.4|41552.4|41595.3|41555.3|41592.4|41552.4|0
1643626630000|2022-01-31 10:57:10|41595.3|41555.3|41592.4|41552.4|41595.3|41555.3|41592.4|41552.4|0
1643626640000|2022-01-31 10:57:20|41595.3|41555.3|41592.4|41552.4|41595.3|41555.3|41592.4|41552.4|0
1643626650000|2022-01-31 10:57:30|41595.3|41555.3|41602.4|41562.4|41602.4|41562.4|41595.3|41555.3|2
1643626690000|2022-01-31 10:58:10|41608.2|41568.2|41607.4|41567.4|41612.4|41572.4|41607.4|41567.4|0
1643626710000|2022-01-31 10:58:30|41610.3|41570.3|41610.3|41570.3|41610.3|41570.3|41610.3|41570.3|0
1643626740000|2022-01-31 10:59:00|41602.4|41562.4|41602.4|41562.4|41605.3|41565.3|41602.4|41562.4|1
1643626860000|2022-01-31 11:01:00|41617.4|41577.4|41625.3|41585.3|41625.3|41585.3|41612.4|41572.4|8
1643626870000|2022-01-31 11:01:10|41622.4|41582.4|41622.4|41582.4|41622.4|41582.4|41622.4|41582.4|0
1643626900000|2022-01-31 11:01:40|41618.2|41578.2|41620.3|41580.3|41620.3|41580.3|41615.3|41575.3|1
1643626920000|2022-01-31 11:02:00|41618.2|41578.2|41618.2|41578.2|41618.2|41578.2|41618.2|41578.2|2
1643626930000|2022-01-31 11:02:10|41610.3|41570.3|41612.4|41572.4|41615.3|41575.3|41610.3|41570.3|1
1643626960000|2022-01-31 11:02:40|41610.3|41570.3|41607.4|41567.4|41610.3|41570.3|41607.4|41567.4|0
1643626980000|2022-01-31 11:03:00|41610.3|41570.3|41612.4|41572.4|41612.4|41572.4|41610.3|41570.3|3
1643627010000|2022-01-31 11:03:30|41610.3|41570.3|41607.4|41567.4|41610.3|41570.3|41607.4|41567.4|0
1643627020000|2022-01-31 11:03:40|41610.3|41570.3|41615.3|41575.3|41618.2|41578.2|41610.3|41570.3|1
1643627030000|2022-01-31 11:03:50|41612.4|41572.4|41630.3|41590.3|41630.3|41590.3|41612.4|41572.4|0
1643627040000|2022-01-31 11:04:00|41638.2|41598.2|41630.3|41590.3|41638.2|41598.2|41627.4|41587.4|14
1643627050000|2022-01-31 11:04:10|41620.3|41580.3|41632.4|41592.4|41632.4|41592.4|41620.3|41580.3|21
1643627060000|2022-01-31 11:04:20|41635.3|41595.3|41622.4|41582.4|41638.2|41598.2|41622.4|41582.4|1
1643627070000|2022-01-31 11:04:30|41620.3|41580.3|41620.3|41580.3|41620.3|41580.3|41620.3|41580.3|24
1643627080000|2022-01-31 11:04:40|41615.3|41575.3|41618.2|41578.2|41618.2|41578.2|41613.2|41573.2|1
1643627090000|2022-01-31 11:04:50|41612.4|41572.4|41615.3|41575.3|41615.3|41575.3|41612.4|41572.4|1
1643627100000|2022-01-31 11:05:00|41613.2|41573.2|41615.3|41575.3|41615.3|41575.3|41610.3|41570.3|1
1643627110000|2022-01-31 11:05:10|41621.5|41581.5|41620.3|41580.3|41621.5|41581.5|41620.3|41580.3|11
1643627120000|2022-01-31 11:05:20|41615.3|41575.3|41615.3|41575.3|41615.3|41575.3|41615.3|41575.3|1
1643627130000|2022-01-31 11:05:30|41610.3|41570.3|41615.3|41575.3|41615.3|41575.3|41610.3|41570.3|2
1643627140000|2022-01-31 11:05:40|41613.2|41573.2|41625.3|41585.3|41625.3|41585.3|41610.3|41570.3|18
1643627150000|2022-01-31 11:05:50|41627.4|41587.4|41630.3|41590.3|41630.3|41590.3|41622.4|41582.4|8
1643627160000|2022-01-31 11:06:00|||||||||4
1643627170000|2022-01-31 11:06:10|41619.5|41579.5|41619.5|41579.5|41619.5|41579.5|41619.5|41579.5|13
1643627180000|2022-01-31 11:06:20|41622.4|41582.4|41620.3|41580.3|41625.3|41585.3|41620.3|41580.3|0
1643627210000|2022-01-31 11:06:50|41612.4|41572.4|41618.2|41578.2|41618.2|41578.2|41612.4|41572.4|2
1643627220000|2022-01-31 11:07:00|41615.3|41575.3|41615.3|41575.3|41620.3|41580.3|41615.3|41575.3|0
1643627230000|2022-01-31 11:07:10|41618.2|41578.2|41618.2|41578.2|41618.2|41578.2|41618.2|41578.2|0
1643627240000|2022-01-31 11:07:20|41615.3|41575.3|41618.2|41578.2|41618.2|41578.2|41615.3|41575.3|0
1643627250000|2022-01-31 11:07:30|41620.3|41580.3|41618.2|41578.2|41623.2|41583.2|41618.2|41578.2|16
1643627270000|2022-01-31 11:07:50|41612.4|41572.4|41602.4|41562.4|41612.4|41572.4|41600.3|41560.3|17
1643627280000|2022-01-31 11:08:00|41600.3|41560.3|41592.4|41552.4|41600.3|41560.3|41592.4|41552.4|3
1643627300000|2022-01-31 11:08:20|41590.3|41550.3|41592.4|41552.4|41592.4|41552.4|41590.3|41550.3|6
1643627310000|2022-01-31 11:08:30|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|7
1643627320000|2022-01-31 11:08:40|41578.2|41538.2|41578.2|41538.2|41578.2|41538.2|41578.2|41538.2|0
1643627330000|2022-01-31 11:08:50|41573.2|41533.2|41570.3|41530.3|41573.2|41533.2|41570.3|41530.3|0
1643627340000|2022-01-31 11:09:00|||||||||1
1643627350000|2022-01-31 11:09:10|41580.3|41540.3|41580.3|41540.3|41583.2|41543.2|41580.3|41540.3|5
1643627360000|2022-01-31 11:09:20|41575.3|41535.3|41580.3|41540.3|41580.3|41540.3|41575.3|41535.3|1
1643627380000|2022-01-31 11:09:40|41572.4|41532.4|41578.2|41538.2|41578.2|41538.2|41572.4|41532.4|4
1643627390000|2022-01-31 11:09:50|41570.3|41530.3|41570.3|41530.3|41570.3|41530.3|41570.3|41530.3|4
1643627420000|2022-01-31 11:10:20|||||||||1
1643627510000|2022-01-31 11:11:50|||||||||1
1643627520000|2022-01-31 11:12:00|||||||||1
1643627560000|2022-01-31 11:12:40|41590.3|41550.3|41590.3|41550.3|41590.3|41550.3|41590.3|41550.3|1
1643627570000|2022-01-31 11:12:50|41582.4|41542.4|41585.3|41545.3|41585.3|41545.3|41582.4|41542.4|1
1643627580000|2022-01-31 11:13:00|41582.4|41542.4|41580.3|41540.3|41582.4|41542.4|41580.3|41540.3|0
1643627600000|2022-01-31 11:13:20|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|0
1643627610000|2022-01-31 11:13:30|41573.2|41533.2|41570.3|41530.3|41573.2|41533.2|41570.3|41530.3|0
1643627640000|2022-01-31 11:14:00|||||||||1
1643627650000|2022-01-31 11:14:10|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|1
1643627690000|2022-01-31 11:14:50|41573.2|41533.2|41570.3|41530.3|41573.2|41533.2|41570.3|41530.3|0
1643627730000|2022-01-31 11:15:30|41567.4|41527.4|41567.4|41527.4|41567.4|41527.4|41567.4|41527.4|13
1643627740000|2022-01-31 11:15:40|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|5
1643627750000|2022-01-31 11:15:50|41572.4|41532.4|41572.4|41532.4|41572.4|41532.4|41572.4|41532.4|0
1643627760000|2022-01-31 11:16:00|41575.3|41535.3|41580.3|41540.3|41580.3|41540.3|41575.3|41535.3|0
1643627780000|2022-01-31 11:16:20|41585.3|41545.3|41580.3|41540.3|41585.3|41545.3|41580.3|41540.3|15
1643627820000|2022-01-31 11:17:00|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|0
1643627860000|2022-01-31 11:17:40|41592.4|41552.4|41592.4|41552.4|41592.4|41552.4|41592.4|41552.4|1
1643627870000|2022-01-31 11:17:50|41595.3|41555.3|41602.4|41562.4|41602.4|41562.4|41595.3|41555.3|0
1643627880000|2022-01-31 11:18:00|41600.3|41560.3|41600.3|41560.3|41600.3|41560.3|41600.3|41560.3|0
1643627890000|2022-01-31 11:18:10|||||||||1
1643627900000|2022-01-31 11:18:20|41592.4|41552.4|41592.4|41552.4|41592.4|41552.4|41592.4|41552.4|3
1643627910000|2022-01-31 11:18:30|41590.3|41550.3|41590.3|41550.3|41590.3|41550.3|41590.3|41550.3|0
1643628020000|2022-01-31 11:20:20|||||||||2
1643628040000|2022-01-31 11:20:40|41585.3|41545.3|41585.3|41545.3|41585.3|41545.3|41585.3|41545.3|1
1643628050000|2022-01-31 11:20:50|41588.2|41548.2|41590.3|41550.3|41590.3|41550.3|41588.2|41548.2|0
1643628060000|2022-01-31 11:21:00|41595.3|41555.3|41592.4|41552.4|41595.3|41555.3|41592.4|41552.4|0
1643628070000|2022-01-31 11:21:10|41590.3|41550.3|41590.3|41550.3|41590.3|41550.3|41590.3|41550.3|0
1643628100000|2022-01-31 11:21:40|41592.4|41552.4|41580.3|41540.3|41592.4|41552.4|41580.3|41540.3|9
1643628130000|2022-01-31 11:22:10|||||||||2
1643628180000|2022-01-31 11:23:00|41577.4|41537.4|41570.3|41530.3|41577.4|41537.4|41567.4|41527.4|9
1643628220000|2022-01-31 11:23:40|41572.4|41532.4|41572.4|41532.4|41572.4|41532.4|41572.4|41532.4|2
1643628240000|2022-01-31 11:24:00|41570.3|41530.3|41568.2|41528.2|41570.3|41530.3|41565.3|41525.3|1
1643628250000|2022-01-31 11:24:10|41562.4|41522.4|41568.2|41528.2|41568.2|41528.2|41562.4|41522.4|0
1643628260000|2022-01-31 11:24:20|41562.4|41522.4|41565.3|41525.3|41565.3|41525.3|41562.4|41522.4|11
1643628270000|2022-01-31 11:24:30|41567.4|41527.4|41573.2|41533.2|41573.2|41533.2|41567.4|41527.4|0
1643628280000|2022-01-31 11:24:40|41570.3|41530.3|41570.3|41530.3|41570.3|41530.3|41570.3|41530.3|0
1643628290000|2022-01-31 11:24:50|41573.2|41533.2|41570.3|41530.3|41573.2|41533.2|41570.3|41530.3|0
1643628300000|2022-01-31 11:25:00|41565.3|41525.3|41570.3|41530.3|41570.3|41530.3|41565.3|41525.3|0
1643628320000|2022-01-31 11:25:20|41572.4|41532.4|41575.3|41535.3|41575.3|41535.3|41572.4|41532.4|5
1643628340000|2022-01-31 11:25:40|41572.4|41532.4|41572.4|41532.4|41572.4|41532.4|41572.4|41532.4|0
1643628350000|2022-01-31 11:25:50|||||||||1
1643628360000|2022-01-31 11:26:00|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|0
1643628370000|2022-01-31 11:26:10|41572.4|41532.4|41572.4|41532.4|41572.4|41532.4|41572.4|41532.4|0
1643628420000|2022-01-31 11:27:00|41570.3|41530.3|41570.3|41530.3|41570.3|41530.3|41570.3|41530.3|0
1643628460000|2022-01-31 11:27:40|41562.4|41522.4|41570.3|41530.3|41575.3|41535.3|41562.4|41522.4|0
1643628470000|2022-01-31 11:27:50|41567.3|41527.3|41565.3|41525.3|41567.3|41527.3|41565.3|41525.3|1
1643628480000|2022-01-31 11:28:00|41570.3|41530.3|41568.2|41528.2|41570.3|41530.3|41562.3|41522.3|0
1643628490000|2022-01-31 11:28:10|41570.3|41530.3|41570.3|41530.3|41570.3|41530.3|41570.3|41530.3|0
1643628520000|2022-01-31 11:28:40|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|0
1643628540000|2022-01-31 11:29:00|41565.3|41525.3|41570.3|41530.3|41573.2|41533.2|41565.3|41525.3|0
1643628600000|2022-01-31 11:30:00|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|1
1643628610000|2022-01-31 11:30:10|41570.3|41530.3|41568.2|41528.2|41570.3|41530.3|41565.3|41525.3|0
1643628630000|2022-01-31 11:30:30|41565.3|41525.3|41570.3|41530.3|41570.3|41530.3|41565.3|41525.3|0
1643628660000|2022-01-31 11:31:00|41565.3|41525.3|41565.3|41525.3|41565.3|41525.3|41565.3|41525.3|1
1643628680000|2022-01-31 11:31:20|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|0
1643628690000|2022-01-31 11:31:30|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|0
1643628700000|2022-01-31 11:31:40|41565.3|41525.3|41562.3|41522.3|41565.3|41525.3|41562.3|41522.3|0
1643628710000|2022-01-31 11:31:50|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|0
1643628740000|2022-01-31 11:32:20|41563.2|41523.2|41560.3|41520.3|41563.2|41523.2|41560.3|41520.3|0
1643628750000|2022-01-31 11:32:30|41555.3|41515.3|41552.3|41512.3|41555.3|41515.3|41544.4|41504.4|13
1643628770000|2022-01-31 11:32:50|41544.4|41504.4|41547.3|41507.3|41550.3|41510.3|41544.4|41504.4|2
1643628780000|2022-01-31 11:33:00|41550.3|41510.3|41544.4|41504.4|41550.3|41510.3|41544.4|41504.4|0
1643628790000|2022-01-31 11:33:10|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|41544.4|41504.4|0
1643628840000|2022-01-31 11:34:00|41550.3|41510.3|41550.3|41510.3|41550.3|41510.3|41550.3|41510.3|0
1643628860000|2022-01-31 11:34:20|41552.3|41512.3|41552.3|41512.3|41552.3|41512.3|41552.3|41512.3|1
1643628900000|2022-01-31 11:35:00|41554.4|41514.4|41552.3|41512.3|41554.4|41514.4|41550.3|41510.3|1
1643628930000|2022-01-31 11:35:30|41550.3|41510.3|41550.3|41510.3|41550.3|41510.3|41550.3|41510.3|0
1643628960000|2022-01-31 11:36:00|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|0
1643628970000|2022-01-31 11:36:10|41550.3|41510.3|41550.3|41510.3|41550.3|41510.3|41550.3|41510.3|0
1643628990000|2022-01-31 11:36:30|41540.3|41500.3|41542.3|41502.3|41542.3|41502.3|41540.3|41500.3|1
1643629000000|2022-01-31 11:36:40|41540.3|41500.3|41540.3|41500.3|41540.3|41500.3|41540.3|41500.3|0
1643629010000|2022-01-31 11:36:50|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|0
1643629020000|2022-01-31 11:37:00|41540.3|41500.3|41540.3|41500.3|41540.3|41500.3|41540.3|41500.3|0
1643629040000|2022-01-31 11:37:20|41538.2|41498.2|41540.3|41500.3|41540.3|41500.3|41538.2|41498.2|2
1643629100000|2022-01-31 11:38:20|41538.2|41498.2|41538.2|41498.2|41538.2|41498.2|41538.2|41498.2|2
1643629110000|2022-01-31 11:38:30|41535.3|41495.3|41538.2|41498.2|41538.2|41498.2|41535.3|41495.3|0
1643629140000|2022-01-31 11:39:00|41540.3|41500.3|41540.3|41500.3|41540.3|41500.3|41540.3|41500.3|0
1643629150000|2022-01-31 11:39:10|41538.2|41498.2|41538.2|41498.2|41538.2|41498.2|41538.2|41498.2|0
1643629180000|2022-01-31 11:39:40|41535.3|41495.3|41535.3|41495.3|41535.3|41495.3|41535.3|41495.3|0
1643629200000|2022-01-31 11:40:00|41538.2|41498.2|41540.3|41500.3|41540.3|41500.3|41530.3|41490.3|10
1643629210000|2022-01-31 11:40:10|41538.2|41498.2|41538.2|41498.2|41538.2|41498.2|41538.2|41498.2|0
1643629220000|2022-01-31 11:40:20|41533.2|41493.2|41528.2|41488.2|41533.2|41493.2|41525.3|41485.3|21
1643629250000|2022-01-31 11:40:50|41522.3|41482.3|41525.2|41485.2|41525.2|41485.2|41522.3|41482.3|0
1643629260000|2022-01-31 11:41:00|41522.3|41482.3|41518.2|41478.2|41525.2|41485.2|41515.2|41475.2|2
1643629270000|2022-01-31 11:41:10|41516.1|41476.1|41510.2|41470.2|41516.1|41476.1|41510.2|41470.2|0
1643629300000|2022-01-31 11:41:40|41513.2|41473.2|41510.2|41470.2|41513.2|41473.2|41510.2|41470.2|1
1643629330000|2022-01-31 11:42:10|41512.3|41472.3|41512.3|41472.3|41515.2|41475.2|41512.3|41472.3|1
1643629340000|2022-01-31 11:42:20|41510.2|41470.2|41510.2|41470.2|41510.2|41470.2|41510.2|41470.2|6
1643629350000|2022-01-31 11:42:30|41507.3|41467.3|41532.3|41492.3|41532.3|41492.3|41507.3|41467.3|6
1643629360000|2022-01-31 11:42:40|41530.2|41490.2|41520.2|41480.2|41530.2|41490.2|41520.2|41480.2|1
1643629370000|2022-01-31 11:42:50|41522.3|41482.3|41525.2|41485.2|41525.2|41485.2|41522.3|41482.3|0
1643629380000|2022-01-31 11:43:00|41522.3|41482.3|41525.2|41485.2|41528.2|41488.2|41522.3|41482.3|0
1643629400000|2022-01-31 11:43:20|41528.2|41488.2|41525.2|41485.2|41528.2|41488.2|41522.3|41482.3|1
1643629410000|2022-01-31 11:43:30|41528.2|41488.2|41528.2|41488.2|41528.2|41488.2|41525.2|41485.2|0
1643629420000|2022-01-31 11:43:40|41525.2|41485.2|41522.3|41482.3|41525.2|41485.2|41522.3|41482.3|0
1643629430000|2022-01-31 11:43:50|41530.2|41490.2|41530.2|41490.2|41530.2|41490.2|41530.2|41490.2|0
1643629450000|2022-01-31 11:44:10|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|2
1643629460000|2022-01-31 11:44:20|41532.3|41492.3|41540.2|41500.2|41540.2|41500.2|41532.3|41492.3|5
1643629470000|2022-01-31 11:44:30|41542.3|41502.3|41542.3|41502.3|41545.2|41505.2|41542.3|41502.3|0
1643629480000|2022-01-31 11:44:40|41545.2|41505.2|41542.3|41502.3|41545.2|41505.2|41542.3|41502.3|0
1643629490000|2022-01-31 11:44:50|41540.2|41500.2|41545.2|41505.2|41545.2|41505.2|41540.2|41500.2|0
1643629500000|2022-01-31 11:45:00|41548.2|41508.2|41548.2|41508.2|41548.2|41508.2|41548.2|41508.2|0
1643629520000|2022-01-31 11:45:20|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|2
1643629530000|2022-01-31 11:45:30|41555.2|41515.2|41553.2|41513.2|41555.2|41515.2|41553.2|41513.2|0
1643629540000|2022-01-31 11:45:40|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|0
1643629550000|2022-01-31 11:45:50|41548.2|41508.2|41558.2|41518.2|41558.2|41518.2|41548.2|41508.2|1
1643629580000|2022-01-31 11:46:20|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|0
1643629600000|2022-01-31 11:46:40|41560.2|41520.2|41560.2|41520.2|41560.2|41520.2|41560.2|41520.2|0
1643629610000|2022-01-31 11:46:50|41555.2|41515.2|41558.2|41518.2|41558.2|41518.2|41555.2|41515.2|0
1643629620000|2022-01-31 11:47:00|41555.2|41515.2|41555.2|41515.2|41555.2|41515.2|41555.2|41515.2|0
1643629630000|2022-01-31 11:47:10|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|0
1643629640000|2022-01-31 11:47:20|41555.2|41515.2|41555.2|41515.2|41555.2|41515.2|41552.3|41512.3|0
1643629650000|2022-01-31 11:47:30|41558.2|41518.2|41560.2|41520.2|41560.2|41520.2|41558.2|41518.2|0
1643629690000|2022-01-31 11:48:10|||||||||1
1643629700000|2022-01-31 11:48:20|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|1
1643629810000|2022-01-31 11:50:10|41560.2|41520.2|41575.2|41535.2|41575.2|41535.2|41560.2|41520.2|4
1643629840000|2022-01-31 11:50:40|41572.3|41532.3|41572.3|41532.3|41572.3|41532.3|41572.3|41532.3|0
1643629860000|2022-01-31 11:51:00|41570.2|41530.2|41568.2|41528.2|41570.2|41530.2|41562.3|41522.3|1
1643629880000|2022-01-31 11:51:20|41570.2|41530.2|41570.2|41530.2|41573.2|41533.2|41570.2|41530.2|0
1643629930000|2022-01-31 11:52:10|41573.2|41533.2|41573.2|41533.2|41573.2|41533.2|41573.2|41533.2|0
1643629940000|2022-01-31 11:52:20|41570.2|41530.2|41570.2|41530.2|41570.2|41530.2|41570.2|41530.2|0
1643629960000|2022-01-31 11:52:40|41565.2|41525.2|41570.2|41530.2|41570.2|41530.2|41565.2|41525.2|4
1643629970000|2022-01-31 11:52:50|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|0
1643629980000|2022-01-31 11:53:00|41565.2|41525.2|41565.2|41525.2|41565.2|41525.2|41565.2|41525.2|0
1643630000000|2022-01-31 11:53:20|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|0
1643630010000|2022-01-31 11:53:30|41563.2|41523.2|41563.2|41523.2|41563.2|41523.2|41563.2|41523.2|0
1643630020000|2022-01-31 11:53:40|41560.2|41520.2|41560.2|41520.2|41560.2|41520.2|41560.2|41520.2|0
1643630060000|2022-01-31 11:54:20|41562.3|41522.3|41565.2|41525.2|41565.2|41525.2|41562.3|41522.3|0
1643630070000|2022-01-31 11:54:30|41562.3|41522.3|41553.1|41513.1|41562.3|41522.3|41553.1|41513.1|0
1643630080000|2022-01-31 11:54:40|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|0
1643630130000|2022-01-31 11:55:30|41553.1|41513.1|41553.1|41513.1|41553.1|41513.1|41553.1|41513.1|3
1643630140000|2022-01-31 11:55:40|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|0
1643630160000|2022-01-31 11:56:00|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|1
1643630170000|2022-01-31 11:56:10|41538.1|41498.1|41540.2|41500.2|41540.2|41500.2|41538.1|41498.1|0
1643630190000|2022-01-31 11:56:30|41550.2|41510.2|41548.1|41508.1|41550.2|41510.2|41548.1|41508.1|1
1643630220000|2022-01-31 11:57:00|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|1
1643630250000|2022-01-31 11:57:30|41548.1|41508.1|41550.2|41510.2|41550.2|41510.2|41548.1|41508.1|0
1643630260000|2022-01-31 11:57:40|41548.1|41508.1|41548.1|41508.1|41548.1|41508.1|41545.2|41505.2|0
1643630270000|2022-01-31 11:57:50|41545.2|41505.2|41540.2|41500.2|41545.2|41505.2|41540.2|41500.2|0
1643630280000|2022-01-31 11:58:00|41538.1|41498.1|41538.1|41498.1|41538.1|41498.1|41538.1|41498.1|1
1643630310000|2022-01-31 11:58:30|41535.2|41495.2|41538.1|41498.1|41538.1|41498.1|41535.2|41495.2|0
1643630330000|2022-01-31 11:58:50|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|41540.2|41500.2|0
1643630360000|2022-01-31 11:59:20|41548.1|41508.1|41548.1|41508.1|41548.1|41508.1|41548.1|41508.1|0
1643630380000|2022-01-31 11:59:40|41543.1|41503.1|41548.1|41508.1|41548.1|41508.1|41543.1|41503.1|3
1643630390000|2022-01-31 11:59:50|41543.1|41503.1|41543.1|41503.1|41543.1|41503.1|41543.1|41503.1|0
1643630400000|2022-01-31 12:00:00|41548.1|41508.1|41558.1|41518.1|41558.1|41518.1|41548.1|41508.1|1
1643630430000|2022-01-31 12:00:30|41560.2|41520.2|41568.1|41528.1|41568.1|41528.1|41560.2|41520.2|0
1643630450000|2022-01-31 12:00:50|41558.1|41518.1|41558.1|41518.1|41558.1|41518.1|41558.1|41518.1|1
1643630460000|2022-01-31 12:01:00|41560.2|41520.2|41558.1|41518.1|41563.1|41523.1|41558.1|41518.1|2
1643630490000|2022-01-31 12:01:30|41550.2|41510.2|41546.1|41506.1|41550.2|41510.2|41546.1|41506.1|0
1643630500000|2022-01-31 12:01:40|41543.1|41503.1|41540.2|41500.2|41543.1|41503.1|41540.2|41500.2|0
1643630510000|2022-01-31 12:01:50|41538.1|41498.1|41530.2|41490.2|41538.1|41498.1|41530.2|41490.2|0
1643630520000|2022-01-31 12:02:00|41533.1|41493.1|41528.1|41488.1|41533.1|41493.1|41528.1|41488.1|1
1643630600000|2022-01-31 12:03:20|41526.1|41486.1|41538.1|41498.1|41543.1|41503.1|41518.1|41478.1|18
1643630610000|2022-01-31 12:03:30|41530.2|41490.2|41530.2|41490.2|41530.2|41490.2|41530.2|41490.2|0
1643630620000|2022-01-31 12:03:40|41533.1|41493.1|41533.1|41493.1|41533.1|41493.1|41533.1|41493.1|0
1643630630000|2022-01-31 12:03:50|41528.1|41488.1|41528.1|41488.1|41528.1|41488.1|41528.1|41488.1|0
1643630680000|2022-01-31 12:04:40|41523.1|41483.1|41538.1|41498.1|41538.1|41498.1|41520.2|41480.2|1
1643630700000|2022-01-31 12:05:00|41540.2|41500.2|41538.1|41498.1|41543.1|41503.1|41538.1|41498.1|1
1643630710000|2022-01-31 12:05:10|41536.1|41496.1|41533.1|41493.1|41536.1|41496.1|41528.1|41488.1|2
1643630720000|2022-01-31 12:05:20|41528.1|41488.1|41533.1|41493.1|41533.1|41493.1|41528.1|41488.1|9
1643630730000|2022-01-31 12:05:30|41531.1|41491.1|41528.1|41488.1|41533.1|41493.1|41528.1|41488.1|1
1643630740000|2022-01-31 12:05:40|41533.1|41493.1|41533.1|41493.1|41533.1|41493.1|41533.1|41493.1|0
1643630750000|2022-01-31 12:05:50|41530.2|41490.2|41523.1|41483.1|41533.1|41493.1|41523.1|41483.1|3
1643630760000|2022-01-31 12:06:00|41520.2|41480.2|41523.1|41483.1|41525.2|41485.2|41520.2|41480.2|7
1643630800000|2022-01-31 12:06:40|41528.1|41488.1|41528.1|41488.1|41528.1|41488.1|41528.1|41488.1|1
1643630810000|2022-01-31 12:06:50|41530.2|41490.2|41528.1|41488.1|41533.1|41493.1|41520.2|41480.2|36
1643630820000|2022-01-31 12:07:00|41523.1|41483.1|41523.1|41483.1|41523.1|41483.1|41520.2|41480.2|1
1643630830000|2022-01-31 12:07:10|41517.3|41477.3|41520.2|41480.2|41520.2|41480.2|41517.3|41477.3|0
1643630840000|2022-01-31 12:07:20|41523.1|41483.1|41528.1|41488.1|41528.1|41488.1|41523.1|41483.1|0
1643630850000|2022-01-31 12:07:30|41523.1|41483.1|41523.1|41483.1|41523.1|41483.1|41523.1|41483.1|0
1643630870000|2022-01-31 12:07:50|41520.2|41480.2|41520.2|41480.2|41520.2|41480.2|41520.2|41480.2|0
1643630890000|2022-01-31 12:08:10|41518.1|41478.1|41518.1|41478.1|41518.1|41478.1|41518.1|41478.1|0
1643630910000|2022-01-31 12:08:30|41513.1|41473.1|41513.1|41473.1|41513.1|41473.1|41513.1|41473.1|0
1643630920000|2022-01-31 12:08:40|41515.2|41475.2|41513.1|41473.1|41515.2|41475.2|41513.1|41473.1|0
1643630950000|2022-01-31 12:09:10|41518.1|41478.1|41518.1|41478.1|41518.1|41478.1|41518.1|41478.1|1
1643630980000|2022-01-31 12:09:40|41520.2|41480.2|41520.2|41480.2|41520.2|41480.2|41520.2|41480.2|0
1643630990000|2022-01-31 12:09:50|41518.1|41478.1|41513.1|41473.1|41518.1|41478.1|41513.1|41473.1|1
1643631000000|2022-01-31 12:10:00|41518.1|41478.1|41518.1|41478.1|41518.1|41478.1|41513.1|41473.1|2
1643631010000|2022-01-31 12:10:10|||||||||1
1643631020000|2022-01-31 12:10:20|41513.1|41473.1|41518.1|41478.1|41518.1|41478.1|41513.1|41473.1|3
1643631030000|2022-01-31 12:10:30|41513.1|41473.1|41520.2|41480.2|41523.1|41483.1|41513.1|41473.1|0
1643631040000|2022-01-31 12:10:40|41518.1|41478.1|41518.1|41478.1|41518.1|41478.1|41518.1|41478.1|1
1643631060000|2022-01-31 12:11:00|||||||||1
1643631110000|2022-01-31 12:11:50|41513.1|41473.1|41513.1|41473.1|41513.1|41473.1|41513.1|41473.1|0
1643631120000|2022-01-31 12:12:00|41510.2|41470.2|41518.1|41478.1|41518.1|41478.1|41510.2|41470.2|1
1643631130000|2022-01-31 12:12:10|41500.2|41460.2|41500.2|41460.2|41500.2|41460.2|41500.2|41460.2|2
1643631140000|2022-01-31 12:12:20|41497.3|41457.3|41500.2|41460.2|41500.2|41460.2|41497.3|41457.3|5
1643631150000|2022-01-31 12:12:30|41498.1|41458.1|41498.1|41458.1|41498.1|41458.1|41490.2|41450.2|9
1643631160000|2022-01-31 12:12:40|41503.1|41463.1|41503.1|41463.1|41503.1|41463.1|41500.2|41460.2|0
1643631170000|2022-01-31 12:12:50|41500.2|41460.2|41500.2|41460.2|41500.2|41460.2|41500.2|41460.2|0
1643631180000|2022-01-31 12:13:00|41498.1|41458.1|41498.1|41458.1|41498.1|41458.1|41498.1|41458.1|4
1643631190000|2022-01-31 12:13:10|41503.1|41463.1|41500.2|41460.2|41503.1|41463.1|41500.2|41460.2|0
1643631210000|2022-01-31 12:13:30|41508.1|41468.1|41508.1|41468.1|41508.1|41468.1|41508.1|41468.1|1
1643631250000|2022-01-31 12:14:10|41518.1|41478.1|41518.1|41478.1|41518.1|41478.1|41518.1|41478.1|1
1643631260000|2022-01-31 12:14:20|41516|41476|41510.2|41470.2|41516|41476|41510.2|41470.2|0
1643631280000|2022-01-31 12:14:40|41505.2|41465.2|41508.1|41468.1|41508.1|41468.1|41505.2|41465.2|1
1643631300000|2022-01-31 12:15:00|41505.2|41465.2|41488.1|41448.1|41505.2|41465.2|41488.1|41448.1|5
1643631320000|2022-01-31 12:15:20|||||||||5
1643631360000|2022-01-31 12:16:00|41480.2|41440.2|41480.2|41440.2|41480.2|41440.2|41480.2|41440.2|0
1643631370000|2022-01-31 12:16:10|||||||||1
1643631380000|2022-01-31 12:16:20|41470.2|41430.2|41488.1|41448.1|41488.1|41448.1|41470.2|41430.2|4
1643631420000|2022-01-31 12:17:00|41485.2|41445.2|41488.1|41448.1|41488.1|41448.1|41485.2|41445.2|0
1643631430000|2022-01-31 12:17:10|41485.2|41445.2|41485.2|41445.2|41485.2|41445.2|41485.2|41445.2|0
1643631440000|2022-01-31 12:17:20|41480.2|41440.2|41478.1|41438.1|41480.2|41440.2|41473.1|41433.1|1
1643631450000|2022-01-31 12:17:30|41470.2|41430.2|41470.2|41430.2|41470.2|41430.2|41470.2|41430.2|2
1643631460000|2022-01-31 12:17:40|||||||||2
1643631470000|2022-01-31 12:17:50|||||||||3
1643631480000|2022-01-31 12:18:00|||||||||8
1643631490000|2022-01-31 12:18:10|41460.2|41420.2|41458.1|41418.1|41468.1|41428.1|41458.1|41418.1|9
1643631500000|2022-01-31 12:18:20|41460.2|41420.2|41460.2|41420.2|41463.1|41423.1|41460.2|41420.2|1
1643631520000|2022-01-31 12:18:40|41468.1|41428.1|41468.1|41428.1|41468.1|41428.1|41468.1|41428.1|2
1643631530000|2022-01-31 12:18:50|41460.2|41420.2|41460.2|41420.2|41460.2|41420.2|41460.2|41420.2|0
1643631550000|2022-01-31 12:19:10|41458.1|41418.1|41458.1|41418.1|41458.1|41418.1|41458.1|41418.1|3
1643631570000|2022-01-31 12:19:30|41463.1|41423.1|41458.1|41418.1|41463.1|41423.1|41458.1|41418.1|1
1643631580000|2022-01-31 12:19:40|41450.2|41410.2|41450.2|41410.2|41453.1|41413.1|41450.2|41410.2|5
1643631610000|2022-01-31 12:20:10|||||||||4
1643631620000|2022-01-31 12:20:20|||||||||3
1643631630000|2022-01-31 12:20:30|41460.2|41420.2|41460.2|41420.2|41463.1|41423.1|41460.2|41420.2|3
1643631650000|2022-01-31 12:20:50|41462.3|41422.3|41468.1|41428.1|41470.2|41430.2|41462.3|41422.3|1
1643631670000|2022-01-31 12:21:10|41463.1|41423.1|41463.1|41423.1|41463.1|41423.1|41463.1|41423.1|0
1643631700000|2022-01-31 12:21:40|41468.1|41428.1|41468.1|41428.1|41468.1|41428.1|41468.1|41428.1|3
1643631710000|2022-01-31 12:21:50|41466|41426|41463.1|41423.1|41466|41426|41463.1|41423.1|0
1643631720000|2022-01-31 12:22:00|41457.3|41417.3|41458.1|41418.1|41458.1|41418.1|41450.2|41410.2|19
1643631730000|2022-01-31 12:22:10|41455.2|41415.2|41450.2|41410.2|41455.2|41415.2|41450.2|41410.2|0
1643631740000|2022-01-31 12:22:20|41445.2|41405.2|41438.1|41398.1|41448.1|41408.1|41432.3|41392.3|11
1643631750000|2022-01-31 12:22:30|41452.3|41412.3|41450.2|41410.2|41452.3|41412.3|41450.2|41410.2|6
1643631760000|2022-01-31 12:22:40|41452.3|41412.3|41450.2|41410.2|41452.3|41412.3|41450.2|41410.2|0
1643631770000|2022-01-31 12:22:50|41455.2|41415.2|41455.2|41415.2|41455.2|41415.2|41455.2|41415.2|0
1643631790000|2022-01-31 12:23:10|41452.3|41412.3|41452.3|41412.3|41452.3|41412.3|41452.3|41412.3|0
1643631800000|2022-01-31 12:23:20|41450.2|41410.2|41442.3|41402.3|41450.2|41410.2|41442.3|41402.3|3
1643631810000|2022-01-31 12:23:30|41445.2|41405.2|41448.1|41408.1|41448.1|41408.1|41445.2|41405.2|0
1643631820000|2022-01-31 12:23:40|41440.2|41400.2|41440.2|41400.2|41440.2|41400.2|41440.2|41400.2|0
1643631840000|2022-01-31 12:24:00|41430.2|41390.2|41430.2|41390.2|41430.2|41390.2|41430.2|41390.2|5
1643631850000|2022-01-31 12:24:10|||||||||3
1643631880000|2022-01-31 12:24:40|41427.2|41387.2|41427.2|41387.2|41427.2|41387.2|41427.2|41387.2|0
1643631890000|2022-01-31 12:24:50|41430.2|41390.2|41440.2|41400.2|41448.1|41408.1|41430.2|41390.2|14
1643631900000|2022-01-31 12:25:00|41450.2|41410.2|41450.2|41410.2|41450.2|41410.2|41450.2|41410.2|1
1643631910000|2022-01-31 12:25:10|41453.1|41413.1|41455.2|41415.2|41455.2|41415.2|41453.1|41413.1|2
1643631920000|2022-01-31 12:25:20|41432.2|41392.2|41432.2|41392.2|41432.2|41392.2|41432.2|41392.2|6
1643631930000|2022-01-31 12:25:30|41442.2|41402.2|41442.2|41402.2|41445.2|41405.2|41442.2|41402.2|1
1643631940000|2022-01-31 12:25:40|41440.2|41400.2|41442.2|41402.2|41442.2|41402.2|41440.2|41400.2|0
1643631950000|2022-01-31 12:25:50|41439.3|41399.3|41442.2|41402.2|41442.2|41402.2|41439.3|41399.3|0
1643631960000|2022-01-31 12:26:00|41452.2|41412.2|41452.2|41412.2|41452.2|41412.2|41452.2|41412.2|0
1643631980000|2022-01-31 12:26:20|41450.2|41410.2|41442.2|41402.2|41450.2|41410.2|41442.2|41402.2|2
1643631990000|2022-01-31 12:26:30|41444.3|41404.3|41442.2|41402.2|41447.2|41407.2|41437.2|41397.2|2
1643632030000|2022-01-31 12:27:10|41447.2|41407.2|41447.2|41407.2|41450.2|41410.2|41447.2|41407.2|0
1643632040000|2022-01-31 12:27:20|41457.2|41417.2|41460.2|41420.2|41460.2|41420.2|41457.2|41417.2|1
1643632050000|2022-01-31 12:27:30|41457.2|41417.2|41467.2|41427.2|41467.2|41427.2|41457.2|41417.2|1
1643632060000|2022-01-31 12:27:40|41470.2|41430.2|41470.2|41430.2|41470.2|41430.2|41470.2|41430.2|0
1643632070000|2022-01-31 12:27:50|41467.2|41427.2|41462.2|41422.2|41467.2|41427.2|41462.2|41422.2|3
1643632080000|2022-01-31 12:28:00|41457.2|41417.2|41457.2|41417.2|41462.2|41422.2|41457.2|41417.2|0
1643632090000|2022-01-31 12:28:10|41460.2|41420.2|41460.2|41420.2|41460.2|41420.2|41460.2|41420.2|0
1643632100000|2022-01-31 12:28:20|41462.2|41422.2|41460.2|41420.2|41462.2|41422.2|41457.2|41417.2|1
1643632110000|2022-01-31 12:28:30|41457.2|41417.2|41467.2|41427.2|41467.2|41427.2|41457.2|41417.2|1
1643632120000|2022-01-31 12:28:40|41470.2|41430.2|41472.2|41432.2|41477.2|41437.2|41467.2|41427.2|4
1643632130000|2022-01-31 12:28:50|41464.3|41424.3|41470.2|41430.2|41470.2|41430.2|41462.2|41422.2|1
1643632140000|2022-01-31 12:29:00|41467.2|41427.2|41467.2|41427.2|41467.2|41427.2|41467.2|41427.2|0
1643632150000|2022-01-31 12:29:10|41472.2|41432.2|41472.2|41432.2|41472.2|41432.2|41472.2|41432.2|0
1643632170000|2022-01-31 12:29:30|41470.2|41430.2|41462.2|41422.2|41470.2|41430.2|41457.2|41417.2|6
1643632190000|2022-01-31 12:29:50|||||||||1
1643632220000|2022-01-31 12:30:20|||||||||1
1643632230000|2022-01-31 12:30:30|41464.3|41424.3|41480.2|41440.2|41482.2|41442.2|41464.3|41424.3|1
1643632240000|2022-01-31 12:30:40|41482.2|41442.2|41477.2|41437.2|41482.2|41442.2|41477.2|41437.2|1
1643632250000|2022-01-31 12:30:50|41482.2|41442.2|41472.2|41432.2|41482.2|41442.2|41472.2|41432.2|0
1643632260000|2022-01-31 12:31:00|41480.2|41440.2|41480.2|41440.2|41480.2|41440.2|41480.2|41440.2|0
1643632270000|2022-01-31 12:31:10|41482.2|41442.2|41482.2|41442.2|41485.2|41445.2|41482.2|41442.2|0
1643632280000|2022-01-31 12:31:20|41480.2|41440.2|41482.2|41442.2|41482.2|41442.2|41480.2|41440.2|0
1643632360000|2022-01-31 12:32:40|41487.2|41447.2|41494.3|41454.3|41494.3|41454.3|41487.2|41447.2|11
1643632370000|2022-01-31 12:32:50|41504.3|41464.3|41504.3|41464.3|41504.3|41464.3|41504.3|41464.3|2
1643632380000|2022-01-31 12:33:00|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|2
1643632390000|2022-01-31 12:33:10|41512.2|41472.2|41504.3|41464.3|41512.2|41472.2|41504.3|41464.3|0
1643632400000|2022-01-31 12:33:20|41499.3|41459.3|41499.3|41459.3|41499.3|41459.3|41499.3|41459.3|1
1643632430000|2022-01-31 12:33:50|41497.2|41457.2|41502.2|41462.2|41502.2|41462.2|41497.2|41457.2|11
1643632450000|2022-01-31 12:34:10|41500.2|41460.2|41494.3|41454.3|41500.2|41460.2|41492.2|41452.2|0
1643632460000|2022-01-31 12:34:20|41497.2|41457.2|41492.2|41452.2|41497.2|41457.2|41492.2|41452.2|0
1643632470000|2022-01-31 12:34:30|41497.2|41457.2|41492.2|41452.2|41497.2|41457.2|41492.2|41452.2|0
1643632480000|2022-01-31 12:34:40|41494.3|41454.3|41497.2|41457.2|41497.2|41457.2|41494.3|41454.3|0
1643632490000|2022-01-31 12:34:50|41494.3|41454.3|41502.2|41462.2|41502.2|41462.2|41494.3|41454.3|1
1643632550000|2022-01-31 12:35:50|41504.3|41464.3|41512.2|41472.2|41517.2|41477.2|41504.3|41464.3|0
1643632560000|2022-01-31 12:36:00|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|41512.2|41472.2|2
1643632600000|2022-01-31 12:36:40|41532.2|41492.2|41532.2|41492.2|41532.2|41492.2|41532.2|41492.2|43
1643632610000|2022-01-31 12:36:50|41543.1|41503.1|41543.1|41503.1|41546|41506|41543.1|41503.1|14
1643632620000|2022-01-31 12:37:00|41525.2|41485.2|41522.2|41482.2|41525.2|41485.2|41522.2|41482.2|0
1643632640000|2022-01-31 12:37:20|41517.2|41477.2|41520.2|41480.2|41520.2|41480.2|41517.2|41477.2|0
1643632650000|2022-01-31 12:37:30|41517.2|41477.2|41517.2|41477.2|41517.2|41477.2|41517.2|41477.2|1
1643632660000|2022-01-31 12:37:40|41520.2|41480.2|41530.2|41490.2|41530.2|41490.2|41520.2|41480.2|1
1643632670000|2022-01-31 12:37:50|41532.2|41492.2|41532.2|41492.2|41532.2|41492.2|41532.2|41492.2|0
1643632750000|2022-01-31 12:39:10|41529.3|41489.3|41522.2|41482.2|41529.3|41489.3|41519.3|41479.3|0
1643632760000|2022-01-31 12:39:20|41519.3|41479.3|41519.3|41479.3|41519.3|41479.3|41519.3|41479.3|0
1643632770000|2022-01-31 12:39:30|41517.2|41477.2|41517.2|41477.2|41517.2|41477.2|41517.2|41477.2|0
1643632790000|2022-01-31 12:39:50|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|0
1643632810000|2022-01-31 12:40:10|41524.3|41484.3|41532.2|41492.2|41532.2|41492.2|41524.3|41484.3|0
1643632850000|2022-01-31 12:40:50|41524.3|41484.3|41524.3|41484.3|41524.3|41484.3|41524.3|41484.3|0
1643632860000|2022-01-31 12:41:00|41532.2|41492.2|41532.2|41492.2|41532.2|41492.2|41532.2|41492.2|0
1643632890000|2022-01-31 12:41:30|41542.2|41502.2|41542.2|41502.2|41545.1|41505.1|41542.2|41502.2|0
1643632900000|2022-01-31 12:41:40|41550.1|41510.1|41550.1|41510.1|41550.1|41510.1|41538.1|41498.1|11
1643632910000|2022-01-31 12:41:50|41542.2|41502.2|41542.2|41502.2|41550.1|41510.1|41542.2|41502.2|0
1643632920000|2022-01-31 12:42:00|41532.2|41492.2|41532.2|41492.2|41532.2|41492.2|41530.1|41490.1|2
1643632950000|2022-01-31 12:42:30|41529.3|41489.3|41532.2|41492.2|41532.2|41492.2|41522.2|41482.2|1
1643632960000|2022-01-31 12:42:40|41537.2|41497.2|41539.3|41499.3|41539.3|41499.3|41534.3|41494.3|0
1643632970000|2022-01-31 12:42:50|41536.4|41496.4|41536.4|41496.4|41536.4|41496.4|41536.4|41496.4|0
1643632980000|2022-01-31 12:43:00|41534.3|41494.3|41529.3|41489.3|41534.3|41494.3|41529.3|41489.3|0
1643632990000|2022-01-31 12:43:10|41534.3|41494.3|41534.3|41494.3|41534.3|41494.3|41534.3|41494.3|0
1643633020000|2022-01-31 12:43:40|41536.4|41496.4|41536.4|41496.4|41536.4|41496.4|41536.4|41496.4|0
1643633030000|2022-01-31 12:43:50|41539.3|41499.3|41536.4|41496.4|41539.3|41499.3|41536.4|41496.4|0
1643633050000|2022-01-31 12:44:10|41538.4|41498.4|41536.4|41496.4|41538.4|41498.4|41536.4|41496.4|1
1643633070000|2022-01-31 12:44:30|41532.2|41492.2|41532.2|41492.2|41532.2|41492.2|41532.2|41492.2|1
1643633080000|2022-01-31 12:44:40|41534.3|41494.3|41534.3|41494.3|41534.3|41494.3|41534.3|41494.3|0
1643633090000|2022-01-31 12:44:50|41529.3|41489.3|41524.3|41484.3|41529.3|41489.3|41524.3|41484.3|2
1643633100000|2022-01-31 12:45:00|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|1
1643633110000|2022-01-31 12:45:10|41524.3|41484.3|41524.3|41484.3|41524.3|41484.3|41524.3|41484.3|0
1643633130000|2022-01-31 12:45:30|41526.4|41486.4|41532.2|41492.2|41532.2|41492.2|41526.4|41486.4|2
1643633150000|2022-01-31 12:45:50|41534.3|41494.3|41537.2|41497.2|41537.2|41497.2|41534.3|41494.3|0
1643633160000|2022-01-31 12:46:00|41534.3|41494.3|41534.3|41494.3|41534.3|41494.3|41532.2|41492.2|0
1643633170000|2022-01-31 12:46:10|41519.3|41479.3|41527.2|41487.2|41527.2|41487.2|41519.3|41479.3|2
1643633190000|2022-01-31 12:46:30|41522.2|41482.2|41524.3|41484.3|41524.3|41484.3|41522.2|41482.2|0
1643633200000|2022-01-31 12:46:40|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|0
1643633210000|2022-01-31 12:46:50|41514.3|41474.3|41514.3|41474.3|41514.3|41474.3|41514.3|41474.3|0
1643633220000|2022-01-31 12:47:00|41516.4|41476.4|41522.2|41482.2|41522.2|41482.2|41516.4|41476.4|0
1643633230000|2022-01-31 12:47:10|41524.3|41484.3|41532.2|41492.2|41532.2|41492.2|41524.3|41484.3|6
1643633240000|2022-01-31 12:47:20|41524.3|41484.3|41522.2|41482.2|41524.3|41484.3|41519.3|41479.3|3
1643633400000|2022-01-31 12:50:00|41520.1|41480.1|41517.2|41477.2|41520.1|41480.1|41517.2|41477.2|0
1643633410000|2022-01-31 12:50:10|41514.3|41474.3|41517.2|41477.2|41517.2|41477.2|41514.3|41474.3|0
1643633420000|2022-01-31 12:50:20|41514.3|41474.3|41514.3|41474.3|41517.2|41477.2|41514.3|41474.3|0
1643633440000|2022-01-31 12:50:40|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|1
1643633460000|2022-01-31 12:51:00|41519.3|41479.3|41522.2|41482.2|41522.2|41482.2|41519.3|41479.3|0
1643633500000|2022-01-31 12:51:40|41524.3|41484.3|41524.3|41484.3|41524.3|41484.3|41524.3|41484.3|0
1643633520000|2022-01-31 12:52:00|||||||||6
1643633530000|2022-01-31 12:52:10|41516.3|41476.3|41519.3|41479.3|41519.3|41479.3|41516.3|41476.3|1
1643633560000|2022-01-31 12:52:40|41517.2|41477.2|41514.3|41474.3|41517.2|41477.2|41514.3|41474.3|0
1643633580000|2022-01-31 12:53:00|41504.3|41464.3|41512.2|41472.2|41512.2|41472.2|41504.3|41464.3|2
1643633600000|2022-01-31 12:53:20|41514.3|41474.3|41514.3|41474.3|41514.3|41474.3|41514.3|41474.3|0
1643633640000|2022-01-31 12:54:00|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|0
1643633670000|2022-01-31 12:54:30|41524.3|41484.3|41524.3|41484.3|41524.3|41484.3|41524.3|41484.3|0
1643633680000|2022-01-31 12:54:40|41519.3|41479.3|41516.3|41476.3|41519.3|41479.3|41514.3|41474.3|2
1643633700000|2022-01-31 12:55:00|41519.3|41479.3|41519.3|41479.3|41519.3|41479.3|41519.3|41479.3|0
1643633710000|2022-01-31 12:55:10|41522.2|41482.2|41519.3|41479.3|41522.2|41482.2|41519.3|41479.3|5
1643633740000|2022-01-31 12:55:40|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|41519.3|41479.3|0
1643633790000|2022-01-31 12:56:30|41520.1|41480.1|41520.1|41480.1|41520.1|41480.1|41520.1|41480.1|1
1643633800000|2022-01-31 12:56:40|41517.2|41477.2|41517.2|41477.2|41517.2|41477.2|41517.2|41477.2|0
1643633820000|2022-01-31 12:57:00|41519.3|41479.3|41522.2|41482.2|41522.2|41482.2|41519.3|41479.3|1
1643633840000|2022-01-31 12:57:20|41514.3|41474.3|41512.2|41472.2|41514.3|41474.3|41512.2|41472.2|1
1643633880000|2022-01-31 12:58:00|41514.3|41474.3|41522.2|41482.2|41522.2|41482.2|41514.3|41474.3|2
1643633890000|2022-01-31 12:58:10|41519.3|41479.3|41519.3|41479.3|41519.3|41479.3|41519.3|41479.3|0
1643633920000|2022-01-31 12:58:40|41514.3|41474.3|41514.3|41474.3|41514.3|41474.3|41514.3|41474.3|0
1643633930000|2022-01-31 12:58:50|41512.2|41472.2|41512.2|41472.2|41512.2|41472.2|41512.2|41472.2|1
1643634010000|2022-01-31 13:00:10|41509.3|41469.3|41512.2|41472.2|41512.2|41472.2|41509.3|41469.3|0
1643634020000|2022-01-31 13:00:20|41509.3|41469.3|41509.3|41469.3|41509.3|41469.3|41509.3|41469.3|0
1643634030000|2022-01-31 13:00:30|41504.3|41464.3|41504.3|41464.3|41504.3|41464.3|41504.3|41464.3|0
1643634100000|2022-01-31 13:01:40|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|1
1643634110000|2022-01-31 13:01:50|41497.2|41457.2|41492.2|41452.2|41497.2|41457.2|41492.2|41452.2|1
1643634140000|2022-01-31 13:02:20|41484.3|41444.3|41484.3|41444.3|41487.2|41447.2|41484.3|41444.3|1
1643634150000|2022-01-31 13:02:30|41487.2|41447.2|41482.2|41442.2|41487.2|41447.2|41482.2|41442.2|1
1643634160000|2022-01-31 13:02:40|41484.3|41444.3|41484.3|41444.3|41484.3|41444.3|41482.2|41442.2|0
1643634170000|2022-01-31 13:02:50|41482.2|41442.2|41484.3|41444.3|41487.2|41447.2|41482.2|41442.2|0
1643634180000|2022-01-31 13:03:00|41487.2|41447.2|41487.2|41447.2|41487.2|41447.2|41487.2|41447.2|0
1643634190000|2022-01-31 13:03:10|||||||||1
1643634200000|2022-01-31 13:03:20|41484.3|41444.3|41482.2|41442.2|41484.3|41444.3|41482.2|41442.2|0
1643634210000|2022-01-31 13:03:30|41484.3|41444.3|41482.2|41442.2|41484.3|41444.3|41482.2|41442.2|0
1643634220000|2022-01-31 13:03:40|41484.3|41444.3|41484.3|41444.3|41484.3|41444.3|41484.3|41444.3|0
1643634230000|2022-01-31 13:03:50|41482.2|41442.2|41482.2|41442.2|41482.2|41442.2|41482.2|41442.2|1
1643634240000|2022-01-31 13:04:00|41480.1|41440.1|41484.3|41444.3|41484.3|41444.3|41474.3|41434.3|1
1643634250000|2022-01-31 13:04:10|41482.2|41442.2|41484.3|41444.3|41484.3|41444.3|41482.2|41442.2|0
1643634280000|2022-01-31 13:04:40|41467.2|41427.2|41457.2|41417.2|41467.2|41427.2|41447.2|41407.2|2
1643634300000|2022-01-31 13:05:00|41454.3|41414.3|41454.3|41414.3|41454.3|41414.3|41454.3|41414.3|0
1643634310000|2022-01-31 13:05:10|41452.2|41412.2|41454.3|41414.3|41454.3|41414.3|41452.2|41412.2|1
1643634320000|2022-01-31 13:05:20|41452.2|41412.2|41454.3|41414.3|41454.3|41414.3|41452.2|41412.2|5
1643634330000|2022-01-31 13:05:30|41454.2|41414.2|41454.2|41414.2|41454.2|41414.2|41452.2|41412.2|1
1643634360000|2022-01-31 13:06:00|41452.2|41412.2|41454.2|41414.2|41454.2|41414.2|41452.2|41412.2|1
1643634370000|2022-01-31 13:06:10|41447.2|41407.2|41447.2|41407.2|41447.2|41407.2|41447.2|41407.2|2
1643634380000|2022-01-31 13:06:20|41427.2|41387.2|41440.1|41400.1|41440.1|41400.1|41427.2|41387.2|20
1643634400000|2022-01-31 13:06:40|41450.1|41410.1|41450.1|41410.1|41450.1|41410.1|41450.1|41410.1|1
1643634420000|2022-01-31 13:07:00|41460.1|41420.1|41462.2|41422.2|41467.2|41427.2|41460.1|41420.1|4
1643634430000|2022-01-31 13:07:10|41457.2|41417.2|41460.1|41420.1|41464.2|41424.2|41457.2|41417.2|2
1643634440000|2022-01-31 13:07:20|41462.2|41422.2|41462.2|41422.2|41464.2|41424.2|41452.2|41412.2|5
1643634450000|2022-01-31 13:07:30|41461.3|41421.3|41464.2|41424.2|41464.2|41424.2|41459.2|41419.2|3
1643634460000|2022-01-31 13:07:40|41462.2|41422.2|41464.2|41424.2|41464.2|41424.2|41462.2|41422.2|2
1643634480000|2022-01-31 13:08:00|41462.2|41422.2|41467.2|41427.2|41467.2|41427.2|41457.2|41417.2|2
1643634490000|2022-01-31 13:08:10|41462.2|41422.2|41467.2|41427.2|41467.2|41427.2|41462.2|41422.2|2
1643634500000|2022-01-31 13:08:20|41464.2|41424.2|41467.2|41427.2|41467.2|41427.2|41460.1|41420.1|2
1643634510000|2022-01-31 13:08:30|41465.1|41425.1|41462.2|41422.2|41467.2|41427.2|41457.2|41417.2|3
1643634520000|2022-01-31 13:08:40|41464.2|41424.2|41460.1|41420.1|41467.2|41427.2|41460.1|41420.1|1
1643634530000|2022-01-31 13:08:50|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|0
1643634540000|2022-01-31 13:09:00|41452.2|41412.2|41460.1|41420.1|41460.1|41420.1|41452.2|41412.2|3
1643634570000|2022-01-31 13:09:30|41470.1|41430.1|41462.2|41422.2|41470.1|41430.1|41462.2|41422.2|2
1643634600000|2022-01-31 13:10:00|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|1
1643634630000|2022-01-31 13:10:30|41462.2|41422.2|41462.2|41422.2|41462.2|41422.2|41462.2|41422.2|1
1643634640000|2022-01-31 13:10:40|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|1
1643634650000|2022-01-31 13:10:50|41455.1|41415.1|41460.1|41420.1|41462.2|41422.2|41455.1|41415.1|1
1643634670000|2022-01-31 13:11:10|41450.1|41410.1|41450.1|41410.1|41450.1|41410.1|41450.1|41410.1|2
1643634680000|2022-01-31 13:11:20|41447.2|41407.2|41447.2|41407.2|41447.2|41407.2|41447.2|41407.2|0
1643634690000|2022-01-31 13:11:30|41440.1|41400.1|41430.1|41390.1|41440.1|41400.1|41430.1|41390.1|19
1643634700000|2022-01-31 13:11:40|41432.2|41392.2|41432.2|41392.2|41432.2|41392.2|41432.2|41392.2|1
1643634710000|2022-01-31 13:11:50|41435.1|41395.1|41448|41408|41448|41408|41435.1|41395.1|0
1643634720000|2022-01-31 13:12:00|41445.1|41405.1|41445.1|41405.1|41445.1|41405.1|41445.1|41405.1|0
1643634730000|2022-01-31 13:12:10|41442.2|41402.2|41442.2|41402.2|41442.2|41402.2|41442.2|41402.2|0
1643634740000|2022-01-31 13:12:20|41445.1|41405.1|41470.1|41430.1|41470.1|41430.1|41442.2|41402.2|11
1643634750000|2022-01-31 13:12:30|41472.2|41432.2|41470.1|41430.1|41472.2|41432.2|41470.1|41430.1|25
1643634760000|2022-01-31 13:12:40|41472.2|41432.2|41472.2|41432.2|41472.2|41432.2|41472.2|41432.2|5
1643634770000|2022-01-31 13:12:50|41467.2|41427.2|41470.1|41430.1|41470.1|41430.1|41467.2|41427.2|0
1643634780000|2022-01-31 13:13:00|41467.2|41427.2|41462.2|41422.2|41470.1|41430.1|41460.1|41420.1|6
1643634790000|2022-01-31 13:13:10|41465.1|41425.1|41462.2|41422.2|41470.1|41430.1|41462.2|41422.2|1
1643634810000|2022-01-31 13:13:30|41465.1|41425.1|41465.1|41425.1|41465.1|41425.1|41460.1|41420.1|3
1643634830000|2022-01-31 13:13:50|41462.2|41422.2|41465.1|41425.1|41465.1|41425.1|41462.2|41422.2|0
1643634840000|2022-01-31 13:14:00|41462.2|41422.2|41460.1|41420.1|41465.1|41425.1|41460.1|41420.1|6
1643634860000|2022-01-31 13:14:20|41470.1|41430.1|41468|41428|41470.1|41430.1|41465.1|41425.1|2
1643634870000|2022-01-31 13:14:30|41470.1|41430.1|41470.1|41430.1|41470.1|41430.1|41470.1|41430.1|0
1643634910000|2022-01-31 13:15:10|41468|41428|41468|41428|41468|41428|41465.1|41425.1|1
1643634920000|2022-01-31 13:15:20|41465.1|41425.1|41468|41428|41468|41428|41465.1|41425.1|0
1643634940000|2022-01-31 13:15:40|41470.1|41430.1|41470.1|41430.1|41470.1|41430.1|41470.1|41430.1|1
1643634960000|2022-01-31 13:16:00|41468|41428|41468|41428|41468|41428|41468|41428|1
1643635000000|2022-01-31 13:16:40|41472.2|41432.2|41468|41428|41472.2|41432.2|41468|41428|6
1643635010000|2022-01-31 13:16:50|41470.1|41430.1|41470.1|41430.1|41470.1|41430.1|41470.1|41430.1|0
1643635020000|2022-01-31 13:17:00|41467.2|41427.2|41460.1|41420.1|41467.2|41427.2|41460.1|41420.1|5
1643635060000|2022-01-31 13:17:40|||||||||4
1643635070000|2022-01-31 13:17:50|41455.1|41415.1|41450.1|41410.1|41455.1|41415.1|41450.1|41410.1|1
1643635090000|2022-01-31 13:18:10|41460.1|41420.1|41455.1|41415.1|41460.1|41420.1|41452.2|41412.2|7
1643635110000|2022-01-31 13:18:30|41458|41418|41458|41418|41458|41418|41458|41418|0
1643635120000|2022-01-31 13:18:40|41455.1|41415.1|41455.1|41415.1|41458|41418|41455.1|41415.1|0
1643635140000|2022-01-31 13:19:00|41450.1|41410.1|41455.1|41415.1|41455.1|41415.1|41450.1|41410.1|0
1643635150000|2022-01-31 13:19:10|41450.1|41410.1|41450.1|41410.1|41452.2|41412.2|41448|41408|1
1643635160000|2022-01-31 13:19:20|41452.2|41412.2|41458|41418|41458|41418|41452.2|41412.2|4
1643635170000|2022-01-31 13:19:30|41455.1|41415.1|41458|41418|41458|41418|41455.1|41415.1|0
1643635180000|2022-01-31 13:19:40|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|0
1643635190000|2022-01-31 13:19:50|41463|41423|41460.1|41420.1|41463|41423|41460.1|41420.1|0
1643635200000|2022-01-31 13:20:00|41463|41423|41460.1|41420.1|41463|41423|41460.1|41420.1|0
1643635210000|2022-01-31 13:20:10|41463|41423|41460.1|41420.1|41463|41423|41460.1|41420.1|0
1643635260000|2022-01-31 13:21:00|41458|41418|41458|41418|41458|41418|41458|41418|0
1643635270000|2022-01-31 13:21:10|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|0
1643635280000|2022-01-31 13:21:20|41463|41423|41458|41418|41463|41423|41455.1|41415.1|1
1643635320000|2022-01-31 13:22:00|41463|41423|41463|41423|41463|41423|41463|41423|3
1643635330000|2022-01-31 13:22:10|41458|41418|41458|41418|41458|41418|41458|41418|0
1643635350000|2022-01-31 13:22:30|41449.2|41409.2|41443|41403|41449.2|41409.2|41443|41403|23
1643635360000|2022-01-31 13:22:40|41440.1|41400.1|41440.1|41400.1|41440.1|41400.1|41440.1|41400.1|2
1643635390000|2022-01-31 13:23:10|||||||||1
1643635460000|2022-01-31 13:24:20|41443|41403|41458|41418|41458|41418|41443|41403|12
1643635470000|2022-01-31 13:24:30|41455.9|41415.9|41450.1|41410.1|41455.9|41415.9|41450.1|41410.1|0
1643635490000|2022-01-31 13:24:50|41463|41423|41468|41428|41468|41428|41463|41423|1
1643635500000|2022-01-31 13:25:00|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|41458|41418|4
1643635520000|2022-01-31 13:25:20|41465.1|41425.1|41463|41423|41465.1|41425.1|41463|41423|0
1643635530000|2022-01-31 13:25:30|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|0
1643635550000|2022-01-31 13:25:50|41470.1|41430.1|41465.1|41425.1|41470.1|41430.1|41460.1|41420.1|4
1643635560000|2022-01-31 13:26:00|41463|41423|41470.1|41430.1|41470.1|41430.1|41460.1|41420.1|1
1643635580000|2022-01-31 13:26:20|41465.1|41425.1|41458|41418|41465.1|41425.1|41458|41418|1
1643635590000|2022-01-31 13:26:30|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|0
1643635620000|2022-01-31 13:27:00|41458|41418|41458|41418|41458|41418|41458|41418|0
1643635660000|2022-01-31 13:27:40|||||||||1
1643635670000|2022-01-31 13:27:50|41450.1|41410.1|41450.1|41410.1|41450.1|41410.1|41450.1|41410.1|0
1643635680000|2022-01-31 13:28:00|41445.1|41405.1|41448|41408|41448|41408|41445.1|41405.1|1
1643635690000|2022-01-31 13:28:10|41445.1|41405.1|41438|41398|41450.1|41410.1|41427.1|41387.1|4
1643635710000|2022-01-31 13:28:30|41435.9|41395.9|41430.1|41390.1|41435.9|41395.9|41430.1|41390.1|0
1643635720000|2022-01-31 13:28:40|41435.1|41395.1|41435.1|41395.1|41435.1|41395.1|41435.1|41395.1|12
1643635730000|2022-01-31 13:28:50|41432.1|41392.1|41432.1|41392.1|41432.1|41392.1|41432.1|41392.1|0
1643635740000|2022-01-31 13:29:00|41435.1|41395.1|41435.1|41395.1|41435.1|41395.1|41435.1|41395.1|1
1643635750000|2022-01-31 13:29:10|41438|41398|41435.1|41395.1|41438|41398|41435.1|41395.1|0
1643635760000|2022-01-31 13:29:20|41440.1|41400.1|41445.1|41405.1|41448|41408|41438|41398|1
1643635770000|2022-01-31 13:29:30|41448|41408|41448|41408|41448|41408|41448|41408|0
1643635800000|2022-01-31 13:30:00|41450.1|41410.1|41453|41413|41453|41413|41450.1|41410.1|0
1643635820000|2022-01-31 13:30:20|41450.1|41410.1|41440.1|41400.1|41455.1|41415.1|41440.1|41400.1|9
1643635830000|2022-01-31 13:30:30|41437.1|41397.1|41440.1|41400.1|41440.1|41400.1|41437.1|41397.1|1
1643635840000|2022-01-31 13:30:40|41438|41398|41430.1|41390.1|41438|41398|41430.1|41390.1|1
1643635860000|2022-01-31 13:31:00|||||||||7
1643635880000|2022-01-31 13:31:20|41440.1|41400.1|41440.1|41400.1|41440.1|41400.1|41438|41398|2
1643635890000|2022-01-31 13:31:30|41443|41403|41443|41403|41443|41403|41443|41403|0
1643635900000|2022-01-31 13:31:40|41440.1|41400.1|41440.1|41400.1|41440.1|41400.1|41440.1|41400.1|0
1643635910000|2022-01-31 13:31:50|41438|41398|41433|41393|41438|41398|41433|41393|1
1643635920000|2022-01-31 13:32:00|41435.9|41395.9|41433|41393|41438|41398|41433|41393|5
1643635930000|2022-01-31 13:32:10|41430.1|41390.1|41438|41398|41438|41398|41430.1|41390.1|1
1643635960000|2022-01-31 13:32:40|41430.1|41390.1|41438|41398|41438|41398|41430.1|41390.1|16
1643635970000|2022-01-31 13:32:50|41440.1|41400.1|41440.1|41400.1|41440.1|41400.1|41440.1|41400.1|0
1643636000000|2022-01-31 13:33:20|41435.1|41395.1|41430.1|41390.1|41435.1|41395.1|41430.1|41390.1|6
1643636010000|2022-01-31 13:33:30|41435.1|41395.1|41435.1|41395.1|41435.1|41395.1|41435.1|41395.1|3
1643636030000|2022-01-31 13:33:50|41433|41393|41440.1|41400.1|41440.1|41400.1|41432.1|41392.1|1
1643636060000|2022-01-31 13:34:20|||||||||1
1643636100000|2022-01-31 13:35:00|41435.1|41395.1|41435.1|41395.1|41435.1|41395.1|41435.1|41395.1|0
1643636120000|2022-01-31 13:35:20|41440.1|41400.1|41440.1|41400.1|41440.1|41400.1|41440.1|41400.1|0
1643636130000|2022-01-31 13:35:30|41443|41403|41443|41403|41443|41403|41443|41403|1
1643636140000|2022-01-31 13:35:40|41440.1|41400.1|41440.1|41400.1|41440.1|41400.1|41440.1|41400.1|0
1643636160000|2022-01-31 13:36:00|41438|41398|41432.1|41392.1|41438|41398|41430.1|41390.1|8
1643636170000|2022-01-31 13:36:10|41427.1|41387.1|41427.1|41387.1|41427.1|41387.1|41427.1|41387.1|0
1643636190000|2022-01-31 13:36:30|41430.1|41390.1|41430.1|41390.1|41430.1|41390.1|41430.1|41390.1|0
1643636200000|2022-01-31 13:36:40|41432.1|41392.1|41432.1|41392.1|41432.1|41392.1|41432.1|41392.1|2
1643636210000|2022-01-31 13:36:50|41430.1|41390.1|41430.1|41390.1|41430.1|41390.1|41430.1|41390.1|0
1643636220000|2022-01-31 13:37:00|41432.1|41392.1|41435.1|41395.1|41438|41398|41432.1|41392.1|4
1643636230000|2022-01-31 13:37:10|41432.1|41392.1|41435.1|41395.1|41435.1|41395.1|41432.1|41392.1|0
1643636240000|2022-01-31 13:37:20|41438|41398|41440.1|41400.1|41440.1|41400.1|41438|41398|0
1643636260000|2022-01-31 13:37:40|41430.1|41390.1|41440|41400|41440.1|41400.1|41430.1|41390.1|3
1643636280000|2022-01-31 13:38:00|41450|41410|41452.1|41412.1|41455|41415|41450|41410|3
1643636300000|2022-01-31 13:38:20|41455|41415|41452.1|41412.1|41455|41415|41452.1|41412.1|0
1643636310000|2022-01-31 13:38:30|41455|41415|41450|41410|41455|41415|41450|41410|1
1643636320000|2022-01-31 13:38:40|||||||||2
1643636330000|2022-01-31 13:38:50|41445|41405|41448|41408|41448|41408|41443|41403|2
1643636340000|2022-01-31 13:39:00|41445|41405|41445|41405|41448|41408|41445|41405|0
1643636350000|2022-01-31 13:39:10|41448|41408|41450|41410|41450|41410|41447.1|41407.1|0
1643636360000|2022-01-31 13:39:20|41457.1|41417.1|41460|41420|41460|41420|41457.1|41417.1|6
1643636370000|2022-01-31 13:39:30|41463|41423|41478|41438|41478|41438|41463|41423|4
1643636380000|2022-01-31 13:39:40|41475.9|41435.9|41478|41438|41478|41438|41475.9|41435.9|1
1643636390000|2022-01-31 13:39:50|41480|41440|41480|41440|41480|41440|41480|41440|3
1643636400000|2022-01-31 13:40:00|||||||||47
1643636410000|2022-01-31 13:40:10|41435.9|41395.9|41433|41393|41435.9|41395.9|41433|41393|99
1643636420000|2022-01-31 13:40:20|41430|41390|41433|41393|41435.9|41395.9|41430|41390|0
1643636430000|2022-01-31 13:40:30|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|41433|41393|0
1643636440000|2022-01-31 13:40:40|41433|41393|41433|41393|41433|41393|41433|41393|0
1643636450000|2022-01-31 13:40:50|||||||||1
1643636460000|2022-01-31 13:41:00|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|2
1643636470000|2022-01-31 13:41:10|41433|41393|41433|41393|41433|41393|41433|41393|0
1643636500000|2022-01-31 13:41:40|||||||||5
1643636510000|2022-01-31 13:41:50|||||||||4
1643636520000|2022-01-31 13:42:00|41430|41390|41430|41390|41430|41390|41430|41390|3
1643636560000|2022-01-31 13:42:40|41433|41393|41438.8|41398.8|41438.8|41398.8|41433|41393|6
1643636570000|2022-01-31 13:42:50|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|0
1643636580000|2022-01-31 13:43:00|||||||||6
1643636590000|2022-01-31 13:43:10|41433|41393|41433|41393|41433|41393|41433|41393|0
1643636600000|2022-01-31 13:43:20|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|0
1643636620000|2022-01-31 13:43:40|41438.8|41398.8|41438.8|41398.8|41438.8|41398.8|41438.8|41398.8|8
1643636630000|2022-01-31 13:43:50|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|0
1643636640000|2022-01-31 13:44:00|||||||||10
1643636650000|2022-01-31 13:44:10|||||||||15
1643636660000|2022-01-31 13:44:20|||||||||1
1643636690000|2022-01-31 13:44:50|41438.8|41398.8|41438.8|41398.8|41438.8|41398.8|41438.8|41398.8|6
1643639400000|2022-01-31 14:30:00|41493.8|41453.8|41380.8|41340.8|41530|41490|41376.7|41336.7|382
1643639410000|2022-01-31 14:30:10|41410.8|41370.8|41383.8|41343.8|41420.8|41380.8|41336.7|41296.7|72
1643639420000|2022-01-31 14:30:20|41385.8|41345.8|41477.9|41437.9|41477.9|41437.9|41385.8|41345.8|24
1643639430000|2022-01-31 14:30:30|41480.8|41440.8|41490|41450|41492.9|41452.9|41467.9|41427.9|32
1643639440000|2022-01-31 14:30:40|41495.8|41455.8|41505.8|41465.8|41533.8|41493.8|41495.8|41455.8|34
1643639450000|2022-01-31 14:30:50|41500.8|41460.8|41505.8|41465.8|41520.8|41480.8|41495.8|41455.8|40
1643639460000|2022-01-31 14:31:00|41507.9|41467.9|41503.8|41463.8|41517.9|41477.9|41460.8|41420.8|60
1643639470000|2022-01-31 14:31:10|41500.8|41460.8|41490.8|41450.8|41503.8|41463.8|41465.8|41425.8|14
1643639480000|2022-01-31 14:31:20|41483.8|41443.8|41498.8|41458.8|41498.8|41458.8|41467.9|41427.9|26
1643639490000|2022-01-31 14:31:30|41485.8|41445.8|41473.8|41433.8|41493.8|41453.8|41465.8|41425.8|11
1643639500000|2022-01-31 14:31:40|41470.8|41430.8|41463.8|41423.8|41483.8|41443.8|41463.8|41423.8|17
1643639510000|2022-01-31 14:31:50|41455.8|41415.8|41485.8|41445.8|41485.8|41445.8|41455.8|41415.8|9
1643639520000|2022-01-31 14:32:00|41477.9|41437.9|41403.8|41363.8|41477.9|41437.9|41398.8|41358.8|76
1643639530000|2022-01-31 14:32:10|41405.8|41365.8|41455.8|41415.8|41470.8|41430.8|41395.8|41355.8|20
1643639540000|2022-01-31 14:32:20|41463.8|41423.8|41422.9|41382.9|41465.8|41425.8|41420.8|41380.8|24
1643639550000|2022-01-31 14:32:30|41425.8|41385.8|41425.8|41385.8|41445.8|41405.8|41425.8|41385.8|9
1643639560000|2022-01-31 14:32:40|41430.8|41390.8|41427.9|41387.9|41435.8|41395.8|41418.8|41378.8|17
1643639570000|2022-01-31 14:32:50|41425.8|41385.8|41413.8|41373.8|41435.8|41395.8|41408.8|41368.8|14
1643639580000|2022-01-31 14:33:00|41415.8|41375.8|41440.8|41400.8|41457.9|41417.9|41408.8|41368.8|21
1643639590000|2022-01-31 14:33:10|41443.8|41403.8|41438.8|41398.8|41445.8|41405.8|41435.8|41395.8|7
1643639600000|2022-01-31 14:33:20|41433.8|41393.8|41443.8|41403.8|41455.8|41415.8|41433.8|41393.8|14
1643639610000|2022-01-31 14:33:30|41441.7|41401.7|41425.8|41385.8|41443.8|41403.8|41423.8|41383.8|56
1643639620000|2022-01-31 14:33:40|41423.8|41383.8|41425.8|41385.8|41435.8|41395.8|41418.8|41378.8|13
1643639630000|2022-01-31 14:33:50|41422.9|41382.9|41517.9|41477.9|41517.9|41477.9|41421.7|41381.7|29
1643639640000|2022-01-31 14:34:00|41515|41475|41527.9|41487.9|41530|41490|41505|41465|24
1643639650000|2022-01-31 14:34:10|41530|41490|41497.9|41457.9|41532.9|41492.9|41497.9|41457.9|50
1643639660000|2022-01-31 14:34:20|41495.8|41455.8|41487.9|41447.9|41495.8|41455.8|41480|41440|6
1643639670000|2022-01-31 14:34:30|41485.8|41445.8|41505.8|41465.8|41513.8|41473.8|41485.8|41445.8|13
1643639680000|2022-01-31 14:34:40|41510.8|41470.8|41495.8|41455.8|41513.8|41473.8|41495.8|41455.8|7
1643639690000|2022-01-31 14:34:50|41492.9|41452.9|41510.8|41470.8|41517.9|41477.9|41487.9|41447.9|23
1643639700000|2022-01-31 14:35:00|41500.8|41460.8|41495.8|41455.8|41505.8|41465.8|41490.8|41450.8|13
1643639710000|2022-01-31 14:35:10|41498.8|41458.8|41490.8|41450.8|41500.8|41460.8|41488.8|41448.8|10
1643639720000|2022-01-31 14:35:20|41492.9|41452.9|41448.8|41408.8|41492.9|41452.9|41448.8|41408.8|37
1643639730000|2022-01-31 14:35:30|41442.9|41402.9|41477.9|41437.9|41480.8|41440.8|41440.8|41400.8|38
1643639740000|2022-01-31 14:35:40|41475.8|41435.8|41485.8|41445.8|41485.8|41445.8|41465.8|41425.8|21
1643639750000|2022-01-31 14:35:50|41483.7|41443.7|41495.8|41455.8|41497.9|41457.9|41477.9|41437.9|6
1643639760000|2022-01-31 14:36:00|41488.7|41448.7|41480.8|41440.8|41490.8|41450.8|41475.8|41435.8|10
1643639770000|2022-01-31 14:36:10|41482.9|41442.9|41475.8|41435.8|41485.8|41445.8|41475.8|41435.8|23
1643639780000|2022-01-31 14:36:20|41485.8|41445.8|41485.8|41445.8|41485.8|41445.8|41478.7|41438.7|16
1643639790000|2022-01-31 14:36:30|41512.9|41472.9|41500.8|41460.8|41535.8|41495.8|41497.9|41457.9|56
1643639800000|2022-01-31 14:36:40|41502.9|41462.9|41485.8|41445.8|41505.8|41465.8|41485.8|41445.8|17
1643639810000|2022-01-31 14:36:50|41490.8|41450.8|41475.8|41435.8|41490.8|41450.8|41470.8|41430.8|6
1643639820000|2022-01-31 14:37:00|41485.8|41445.8|41487.9|41447.9|41492.9|41452.9|41477.9|41437.9|11
1643639830000|2022-01-31 14:37:10|41492.9|41452.9|41497.9|41457.9|41512.9|41472.9|41492.9|41452.9|14
1643639840000|2022-01-31 14:37:20|41499.9|41459.9|41507.9|41467.9|41512.9|41472.9|41492.9|41452.9|13
1643639850000|2022-01-31 14:37:30|41510.8|41470.8|41505.8|41465.8|41515.8|41475.8|41505.8|41465.8|6
1643639860000|2022-01-31 14:37:40|41498.7|41458.7|41493.7|41453.7|41505.8|41465.8|41490.8|41450.8|11
1643639870000|2022-01-31 14:37:50|41490.8|41450.8|41495.8|41455.8|41500.8|41460.8|41482.9|41442.9|10
1643639880000|2022-01-31 14:38:00|41487.9|41447.9|41473.7|41433.7|41492.9|41452.9|41462.9|41422.9|13
1643639890000|2022-01-31 14:38:10|41475.8|41435.8|41477.9|41437.9|41485.8|41445.8|41467.9|41427.9|7
1643639900000|2022-01-31 14:38:20|41470.8|41430.8|41462.9|41422.9|41475.8|41435.8|41462.9|41422.9|10
1643639910000|2022-01-31 14:38:30|41465.8|41425.8|41472.9|41432.9|41480.8|41440.8|41462.9|41422.9|5
1643639920000|2022-01-31 14:38:40|41465.8|41425.8|41477.9|41437.9|41482.9|41442.9|41465.8|41425.8|18
1643639930000|2022-01-31 14:38:50|41487.9|41447.9|41457.9|41417.9|41487.9|41447.9|41457.9|41417.9|21
1643639940000|2022-01-31 14:39:00|41455.8|41415.8|41465.8|41425.8|41465.8|41425.8|41447.9|41407.9|7
1643639950000|2022-01-31 14:39:10|41472.9|41432.9|41457.9|41417.9|41472.9|41432.9|41447.9|41407.9|22
1643639960000|2022-01-31 14:39:20|41460.8|41420.8|41435.8|41395.8|41472.9|41432.9|41435.8|41395.8|25
1643639970000|2022-01-31 14:39:30|41442.9|41402.9|41445.8|41405.8|41448.7|41408.7|41442.9|41402.9|8
1643639980000|2022-01-31 14:39:40|41442.9|41402.9|41445.8|41405.8|41462.9|41422.9|41440.8|41400.8|14
1643639990000|2022-01-31 14:39:50|41447.9|41407.9|41450.8|41410.8|41467.9|41427.9|41445.8|41405.8|15
1643640000000|2022-01-31 14:40:00|41452.9|41412.9|41457.9|41417.9|41460.8|41420.8|41447.9|41407.9|6
1643640010000|2022-01-31 14:40:10|41462.9|41422.9|41457.9|41417.9|41465.8|41425.8|41449.1|41409.1|14
1643640020000|2022-01-31 14:40:20|41455.8|41415.8|41455.8|41415.8|41455.8|41415.8|41440.8|41400.8|18
1643640030000|2022-01-31 14:40:30|41447.9|41407.9|41420.8|41380.8|41447.9|41407.9|41417.9|41377.9|17
1643640040000|2022-01-31 14:40:40|41425.8|41385.8|41425.8|41385.8|41438.7|41398.7|41425.8|41385.8|6
1643640050000|2022-01-31 14:40:50|41418.7|41378.7|41415.8|41375.8|41425.8|41385.8|41415.8|41375.8|34
1643640060000|2022-01-31 14:41:00|||||||||26
1643640070000|2022-01-31 14:41:10|41425.8|41385.8|41448.7|41408.7|41448.7|41408.7|41425.8|41385.8|18
1643640080000|2022-01-31 14:41:20|41445.8|41405.8|41443.7|41403.7|41446.7|41406.7|41435.8|41395.8|18
1643640090000|2022-01-31 14:41:30|41438.7|41398.7|41453.7|41413.7|41455.8|41415.8|41438.7|41398.7|107
1643640100000|2022-01-31 14:41:40|41445.8|41405.8|41431.7|41391.7|41447.9|41407.9|41428.7|41388.7|57
1643640110000|2022-01-31 14:41:50|41428.7|41388.7|41431.7|41391.7|41443.7|41403.7|41421.7|41381.7|28
1643640120000|2022-01-31 14:42:00|41429.6|41389.6|41431.7|41391.7|41431.7|41391.7|41423.7|41383.7|12
1643640130000|2022-01-31 14:42:10|41429.6|41389.6|41436.7|41396.7|41436.7|41396.7|41426.7|41386.7|12
1643640140000|2022-01-31 14:42:20|41433.7|41393.7|41431.7|41391.7|41441.7|41401.7|41421.7|41381.7|16
1643640150000|2022-01-31 14:42:30|41429.6|41389.6|41431.7|41391.7|41433.7|41393.7|41426.7|41386.7|4
1643640160000|2022-01-31 14:42:40|41444.6|41404.6|41451.7|41411.7|41451.7|41411.7|41436.7|41396.7|21
1643640170000|2022-01-31 14:42:50|41454.6|41414.6|41434.6|41394.6|41454.6|41414.6|41434.6|41394.6|18
1643640180000|2022-01-31 14:43:00|41439.6|41399.6|41424.6|41384.6|41441.7|41401.7|41424.6|41384.6|105
1643640190000|2022-01-31 14:43:10|41441.7|41401.7|41429.6|41389.6|41441.7|41401.7|41424.6|41384.6|15
1643640200000|2022-01-31 14:43:20|41424.6|41384.6|41429.6|41389.6|41429.6|41389.6|41424.6|41384.6|6
1643640220000|2022-01-31 14:43:40|41431.7|41391.7|41431.7|41391.7|41441.7|41401.7|41429.6|41389.6|11
1643640230000|2022-01-31 14:43:50|41441.7|41401.7|41381.7|41341.7|41441.7|41401.7|41364.6|41324.6|96
1643640240000|2022-01-31 14:44:00|41376.7|41336.7|41311.7|41271.7|41376.7|41336.7|41311.7|41271.7|102
1643640250000|2022-01-31 14:44:10|41317.5|41277.5|41306.7|41266.7|41331.7|41291.7|41301.7|41261.7|86
1643640260000|2022-01-31 14:44:20|41301.7|41261.7|41291.7|41251.7|41301.7|41261.7|41276.7|41236.7|159
1643640270000|2022-01-31 14:44:30|41289.6|41249.6|41311.7|41271.7|41311.7|41271.7|41281.7|41241.7|25
1643640280000|2022-01-31 14:44:40|41314.6|41274.6|41319.6|41279.6|41321.7|41281.7|41291.7|41251.7|10
1643640290000|2022-01-31 14:44:50|41316.7|41276.7|41289.6|41249.6|41316.7|41276.7|41281.7|41241.7|21
1643640300000|2022-01-31 14:45:00|41291.7|41251.7|41289.6|41249.6|41291.7|41251.7|41281.7|41241.7|8
1643640310000|2022-01-31 14:45:10|41291.7|41251.7|41309.6|41269.6|41319.6|41279.6|41289.6|41249.6|38
1643640320000|2022-01-31 14:45:20|41306.7|41266.7|41289.6|41249.6|41306.7|41266.7|41281.7|41241.7|42
1643640330000|2022-01-31 14:45:30|41271.7|41231.7|41281.7|41241.7|41289.6|41249.6|41261.7|41221.7|11
1643640340000|2022-01-31 14:45:40|41289.6|41249.6|41271.7|41231.7|41291.7|41251.7|41263.7|41223.7|12
1643640350000|2022-01-31 14:45:50|41273.7|41233.7|41299.6|41259.6|41319.6|41279.6|41271.7|41231.7|32
1643640360000|2022-01-31 14:46:00|41296.7|41256.7|41321.7|41281.7|41321.7|41281.7|41291.7|41251.7|13
1643640370000|2022-01-31 14:46:10|41316.7|41276.7|41319.6|41279.6|41321.7|41281.7|41311.7|41271.7|13
1643640380000|2022-01-31 14:46:20|41313.7|41273.7|41321.7|41281.7|41329.6|41289.6|41313.7|41273.7|7
1643640390000|2022-01-31 14:46:30|41319.6|41279.6|41304.6|41264.6|41321.7|41281.7|41304.6|41264.6|8
1643640400000|2022-01-31 14:46:40|41301.7|41261.7|41301.7|41261.7|41301.7|41261.7|41281.7|41241.7|8
1643640410000|2022-01-31 14:46:50|41299.6|41259.6|41321.7|41281.7|41321.7|41281.7|41291.7|41251.7|13
1643640420000|2022-01-31 14:47:00|41326.7|41286.7|41343.7|41303.7|41346.7|41306.7|41323.7|41283.7|13
1643640430000|2022-01-31 14:47:10|41341.7|41301.7|41361.7|41321.7|41361.7|41321.7|41341.7|41301.7|13
1643640440000|2022-01-31 14:47:20|41363.7|41323.7|41361.7|41321.7|41371.7|41331.7|41348.7|41308.7|35
1643640450000|2022-01-31 14:47:30|41358.7|41318.7|41378.7|41338.7|41378.7|41338.7|41353.7|41313.7|17
1643640460000|2022-01-31 14:47:40|41381.7|41341.7|41391.7|41351.7|41398.7|41358.7|41381.7|41341.7|11
1643640470000|2022-01-31 14:47:50|41393.7|41353.7|41403.7|41363.7|41411.7|41371.7|41391.7|41351.7|7
1643640480000|2022-01-31 14:48:00|41408.7|41368.7|41411.7|41371.7|41413.7|41373.7|41393.7|41353.7|8
1643640490000|2022-01-31 14:48:10|41414.6|41374.6|41403.7|41363.7|41414.6|41374.6|41403.7|41363.7|5
1643640500000|2022-01-31 14:48:20|41411.7|41371.7|41418.7|41378.7|41421.7|41381.7|41408.7|41368.7|7
1643640510000|2022-01-31 14:48:30|41416.7|41376.7|41421.7|41381.7|41428.7|41388.7|41408.7|41368.7|21
1643640520000|2022-01-31 14:48:40|41423.7|41383.7|41407.9|41367.9|41425.8|41385.8|41405.8|41365.8|44
1643640530000|2022-01-31 14:48:50|41405.8|41365.8|41417.9|41377.9|41425.8|41385.8|41405.8|41365.8|6
1643640540000|2022-01-31 14:49:00|41422.9|41382.9|41407.9|41367.9|41422.9|41382.9|41405.8|41365.8|9
1643640550000|2022-01-31 14:49:10|41405.8|41365.8|41427.9|41387.9|41432.9|41392.9|41405.8|41365.8|17
1643640560000|2022-01-31 14:49:20|41452.9|41412.9|41447.9|41407.9|41465.8|41425.8|41445.8|41405.8|30
1643640570000|2022-01-31 14:49:30|41455.8|41415.8|41435.8|41395.8|41455.8|41415.8|41435.8|41395.8|15
1643640580000|2022-01-31 14:49:40|41437.9|41397.9|41445.8|41405.8|41452.9|41412.9|41437.9|41397.9|8
1643640590000|2022-01-31 14:49:50|41452.9|41412.9|41447.9|41407.9|41452.9|41412.9|41445.8|41405.8|6
1643640600000|2022-01-31 14:50:00|41445.8|41405.8|41475.8|41435.8|41475.8|41435.8|41445.8|41405.8|15
1643640610000|2022-01-31 14:50:10|41435.8|41395.8|41437.9|41397.9|41439.9|41399.9|41432.9|41392.9|15
1643640620000|2022-01-31 14:50:20|41440.8|41400.8|41432.9|41392.9|41440.8|41400.8|41432.9|41392.9|1
1643640630000|2022-01-31 14:50:30|41430.8|41390.8|41445.8|41405.8|41445.8|41405.8|41422.9|41382.9|30
1643640640000|2022-01-31 14:50:40|41457.9|41417.9|41475.8|41435.8|41475.8|41435.8|41447.9|41407.9|24
1643640650000|2022-01-31 14:50:50|41472.9|41432.9|41487.9|41447.9|41495.8|41455.8|41467.9|41427.9|20
1643640660000|2022-01-31 14:51:00|41485.8|41445.8|41497.9|41457.9|41497.9|41457.9|41485.8|41445.8|12
1643640670000|2022-01-31 14:51:10|41502.9|41462.9|41497.9|41457.9|41512.9|41472.9|41497.9|41457.9|24
1643640680000|2022-01-31 14:51:20|41505.8|41465.8|41512.9|41472.9|41512.9|41472.9|41497.9|41457.9|11
1643640690000|2022-01-31 14:51:30|41502.9|41462.9|41517.9|41477.9|41517.9|41477.9|41502.9|41462.9|17
1643640700000|2022-01-31 14:51:40|41515.8|41475.8|41527.9|41487.9|41527.9|41487.9|41507.9|41467.9|35
1643640710000|2022-01-31 14:51:50|41532.9|41492.9|41525.8|41485.8|41532.9|41492.9|41525.8|41485.8|3
1643640720000|2022-01-31 14:52:00|41517.9|41477.9|41515.8|41475.8|41525.8|41485.8|41515.8|41475.8|34
1643640730000|2022-01-31 14:52:10|41505.8|41465.8|41507.9|41467.9|41507.9|41467.9|41492.9|41452.9|7
1643640740000|2022-01-31 14:52:20|41505.8|41465.8|41515.8|41475.8|41522.9|41482.9|41497.9|41457.9|6
1643640750000|2022-01-31 14:52:30|41507.9|41467.9|41520.8|41480.8|41532.9|41492.9|41507.9|41467.9|8
1643640760000|2022-01-31 14:52:40|41517.9|41477.9|41517.9|41477.9|41522.9|41482.9|41512.9|41472.9|6
1643640770000|2022-01-31 14:52:50|41515.8|41475.8|41525.8|41485.8|41532.9|41492.9|41515.8|41475.8|35
1643640780000|2022-01-31 14:53:00|41527.9|41487.9|41522.9|41482.9|41527.9|41487.9|41515.8|41475.8|16
1643640790000|2022-01-31 14:53:10|41517.9|41477.9|41517.9|41477.9|41517.9|41477.9|41515.8|41475.8|6
1643640800000|2022-01-31 14:53:20|41519.9|41479.9|41522.9|41482.9|41522.9|41482.9|41515.8|41475.8|4
1643640810000|2022-01-31 14:53:30|41530.8|41490.8|41515.8|41475.8|41532.9|41492.9|41515.8|41475.8|9
1643640820000|2022-01-31 14:53:40|41518.7|41478.7|41498.7|41458.7|41520.8|41480.8|41498.7|41458.7|151
1643640830000|2022-01-31 14:53:50|41493.7|41453.7|41483.7|41443.7|41498.7|41458.7|41483.7|41443.7|34
1643640840000|2022-01-31 14:54:00|41481.7|41441.7|41483.7|41443.7|41483.7|41443.7|41471.7|41431.7|15
1643640850000|2022-01-31 14:54:10|41481.7|41441.7|41483.7|41443.7|41491.7|41451.7|41481.7|41441.7|12
1643640860000|2022-01-31 14:54:20|41481.7|41441.7|41483.7|41443.7|41488.7|41448.7|41481.7|41441.7|4
1643640870000|2022-01-31 14:54:30|41486.7|41446.7|41491.7|41451.7|41491.7|41451.7|41481.7|41441.7|8
1643640880000|2022-01-31 14:54:40|41489.6|41449.6|41498.7|41458.7|41501.7|41461.7|41483.7|41443.7|12
1643640890000|2022-01-31 14:54:50|41493.7|41453.7|41486.7|41446.7|41498.7|41458.7|41478.7|41438.7|6
1643640900000|2022-01-31 14:55:00|41483.7|41443.7|41478.7|41438.7|41483.7|41443.7|41451.7|41411.7|17
1643640910000|2022-01-31 14:55:10|41483.7|41443.7|41498.7|41458.7|41498.7|41458.7|41483.7|41443.7|22
1643640920000|2022-01-31 14:55:20|41493.7|41453.7|41496.7|41456.7|41503.7|41463.7|41488.7|41448.7|44
1643640930000|2022-01-31 14:55:30|41501.7|41461.7|41489.6|41449.6|41501.7|41461.7|41486.7|41446.7|7
1643640940000|2022-01-31 14:55:40|41486.7|41446.7|41504.6|41464.6|41504.6|41464.6|41477.5|41437.5|8
1643640950000|2022-01-31 14:55:50|41509.6|41469.6|41502.5|41462.5|41509.6|41469.6|41497.5|41457.5|11
1643640960000|2022-01-31 14:56:00|41497.5|41457.5|41487.5|41447.5|41499.6|41459.6|41477.5|41437.5|16
1643640970000|2022-01-31 14:56:10|41479.6|41439.6|41479.6|41439.6|41487.5|41447.5|41477.5|41437.5|4
1643640980000|2022-01-31 14:56:20|41481.7|41441.7|41467.5|41427.5|41487.5|41447.5|41467.5|41427.5|13
1643640990000|2022-01-31 14:56:30|41464.6|41424.6|41507.5|41467.5|41507.5|41467.5|41457.5|41417.5|59
1643641000000|2022-01-31 14:56:40|41509.6|41469.6|41515.5|41475.5|41520.5|41480.5|41507.5|41467.5|120
1643641010000|2022-01-31 14:56:50|41513.4|41473.4|41540.5|41500.5|41540.5|41500.5|41513.4|41473.4|19
1643641020000|2022-01-31 14:57:00|41533.4|41493.4|41475.5|41435.5|41533.4|41493.4|41465.5|41425.5|21
1643641030000|2022-01-31 14:57:10|41473.4|41433.4|41440.5|41400.5|41475.5|41435.5|41440.5|41400.5|59
1643641040000|2022-01-31 14:57:20|41445.5|41405.5|41430.5|41390.5|41445.5|41405.5|41425.5|41385.5|36
1643641050000|2022-01-31 14:57:30|41435.5|41395.5|41435.5|41395.5|41440.5|41400.5|41430.5|41390.5|18
1643641060000|2022-01-31 14:57:40|41440.5|41400.5|41433.4|41393.4|41443.4|41403.4|41430.5|41390.5|21
1643641070000|2022-01-31 14:57:50|41430.5|41390.5|41430.5|41390.5|41436.3|41396.3|41426.3|41386.3|13
1643641080000|2022-01-31 14:58:00|41423.4|41383.4|41413.4|41373.4|41428.4|41388.4|41413.4|41373.4|25
1643641090000|2022-01-31 14:58:10|41406.3|41366.3|41425.5|41385.5|41430.5|41390.5|41406.3|41366.3|8
1643641100000|2022-01-31 14:58:20|41423.4|41383.4|41421.3|41381.3|41433.4|41393.4|41421.3|41381.3|13
1643641110000|2022-01-31 14:58:30|41423.4|41383.4|41398.4|41358.4|41425.5|41385.5|41398.4|41358.4|9
1643641120000|2022-01-31 14:58:40|41396.3|41356.3|41405.5|41365.5|41410.5|41370.5|41393.4|41353.4|19
1643641130000|2022-01-31 14:58:50|41415.5|41375.5|41413.4|41373.4|41418.4|41378.4|41403.4|41363.4|18
1643641140000|2022-01-31 14:59:00|41405.5|41365.5|41403.4|41363.4|41413.4|41373.4|41393.4|41353.4|8
1643641150000|2022-01-31 14:59:10|41408.4|41368.4|41410.5|41370.5|41410.5|41370.5|41403.4|41363.4|5
1643641160000|2022-01-31 14:59:20|41413.4|41373.4|41398.4|41358.4|41413.4|41373.4|41393.4|41353.4|7
1643641170000|2022-01-31 14:59:30|41397.5|41357.5|41390.5|41350.5|41400.5|41360.5|41385.5|41345.5|9
1643641180000|2022-01-31 14:59:40|41398.4|41358.4|41403.4|41363.4|41403.4|41363.4|41393.4|41353.4|2
1643641190000|2022-01-31 14:59:50|41413.4|41373.4|41408.4|41368.4|41413.4|41373.4|41403.4|41363.4|4
1643641200000|2022-01-31 15:00:00|41413.4|41373.4|41413.4|41373.4|41413.4|41373.4|41395.4|41355.4|14
1643641210000|2022-01-31 15:00:10|41411.3|41371.3|41393.4|41353.4|41411.3|41371.3|41393.4|41353.4|11
1643641220000|2022-01-31 15:00:20|41391.3|41351.3|41391.3|41351.3|41393.4|41353.4|41383.4|41343.4|19
1643641230000|2022-01-31 15:00:30|41393.4|41353.4|41391.3|41351.3|41393.4|41353.4|41383.4|41343.4|10
1643641240000|2022-01-31 15:00:40|41393.4|41353.4|41388.4|41348.4|41393.4|41353.4|41386.3|41346.3|4
1643641250000|2022-01-31 15:00:50|41393.4|41353.4|41378.4|41338.4|41393.4|41353.4|41373.4|41333.4|13
1643641260000|2022-01-31 15:01:00|41380.4|41340.4|41373.4|41333.4|41385.4|41345.4|41360.4|41320.4|35
1643641270000|2022-01-31 15:01:10|||||||||12
1643641280000|2022-01-31 15:01:20|41376.3|41336.3|41341.3|41301.3|41376.3|41336.3|41341.3|41301.3|87
1643641290000|2022-01-31 15:01:30|41339.3|41299.3|41345.4|41305.4|41345.4|41305.4|41333.4|41293.4|19
1643641300000|2022-01-31 15:01:40|41348.4|41308.4|41373.4|41333.4|41373.4|41333.4|41343.4|41303.4|8
1643641310000|2022-01-31 15:01:50|41363.4|41323.4|41363.4|41323.4|41368.4|41328.4|41363.4|41323.4|4
1643641320000|2022-01-31 15:02:00|41365.4|41325.4|41383.4|41343.4|41386.3|41346.3|41363.4|41323.4|18
1643641330000|2022-01-31 15:02:10|41385.4|41345.4|41386.3|41346.3|41393.4|41353.4|41383.4|41343.4|13
1643641340000|2022-01-31 15:02:20|41388.4|41348.4|41353.4|41313.4|41393.4|41353.4|41353.4|41313.4|9
1643641350000|2022-01-31 15:02:30|41363.4|41323.4|41383.4|41343.4|41383.4|41343.4|41363.4|41323.4|24
1643641360000|2022-01-31 15:02:40|41375.4|41335.4|41375.4|41335.4|41383.4|41343.4|41373.4|41333.4|4
1643641370000|2022-01-31 15:02:50|41373.4|41333.4|41355.4|41315.4|41383.4|41343.4|41355.4|41315.4|27
1643641380000|2022-01-31 15:03:00|41353.4|41313.4|41373.4|41333.4|41373.4|41333.4|41348.4|41308.4|9
1643641390000|2022-01-31 15:03:10|41375.4|41335.4|41386.3|41346.3|41386.3|41346.3|41375.4|41335.4|10
1643641400000|2022-01-31 15:03:20|41383.4|41343.4|41373.4|41333.4|41383.4|41343.4|41370.4|41330.4|5
1643641410000|2022-01-31 15:03:30|41363.4|41323.4|41366.3|41326.3|41373.4|41333.4|41363.4|41323.4|6
1643641420000|2022-01-31 15:03:40|41363.4|41323.4|41353.4|41313.4|41363.4|41323.4|41353.4|41313.4|4
1643641430000|2022-01-31 15:03:50|41363.4|41323.4|41353.4|41313.4|41368.4|41328.4|41353.4|41313.4|7
1643641440000|2022-01-31 15:04:00|41350.4|41310.4|41346.3|41306.3|41350.4|41310.4|41346.3|41306.3|4
1643641450000|2022-01-31 15:04:10|41348.4|41308.4|41348.4|41308.4|41348.4|41308.4|41348.4|41308.4|5
1643641460000|2022-01-31 15:04:20|41350.4|41310.4|41351.3|41311.3|41361.3|41321.3|41350.4|41310.4|7
1643641470000|2022-01-31 15:04:30|41346.3|41306.3|41361.3|41321.3|41363.4|41323.4|41346.3|41306.3|20
1643641480000|2022-01-31 15:04:40|41356.3|41316.3|41351.3|41311.3|41356.3|41316.3|41351.3|41311.3|3
1643641490000|2022-01-31 15:04:50|41353.4|41313.4|41346.3|41306.3|41356.3|41316.3|41346.3|41306.3|4
1643641500000|2022-01-31 15:05:00|41351.3|41311.3|41363.4|41323.4|41363.4|41323.4|41351.3|41311.3|6
1643641510000|2022-01-31 15:05:10|41366.3|41326.3|41346.3|41306.3|41366.3|41326.3|41346.3|41306.3|59
1643641520000|2022-01-31 15:05:20|41348.4|41308.4|41346.3|41306.3|41351.3|41311.3|41346.3|41306.3|7
1643641530000|2022-01-31 15:05:30|41348.4|41308.4|41346.3|41306.3|41348.4|41308.4|41346.3|41306.3|1
1643641540000|2022-01-31 15:05:40|41353.4|41313.4|41351.3|41311.3|41353.4|41313.4|41346.3|41306.3|5
1643641550000|2022-01-31 15:05:50|41353.4|41313.4|41366.3|41326.3|41366.3|41326.3|41346.3|41306.3|15
1643641560000|2022-01-31 15:06:00|41363.4|41323.4|41363.4|41323.4|41373.4|41333.4|41363.4|41323.4|144
1643641570000|2022-01-31 15:06:10|41371.3|41331.3|41361.3|41321.3|41371.3|41331.3|41361.3|41321.3|3
1643641580000|2022-01-31 15:06:20|41363.4|41323.4|41358.4|41318.4|41363.4|41323.4|41350.4|41310.4|13
1643641590000|2022-01-31 15:06:30|41353.4|41313.4|41355.4|41315.4|41363.4|41323.4|41353.4|41313.4|13
1643641600000|2022-01-31 15:06:40|41363.4|41323.4|41365.4|41325.4|41383.4|41343.4|41356.3|41316.3|40
1643641610000|2022-01-31 15:06:50|41373.4|41333.4|41383.4|41343.4|41383.4|41343.4|41373.4|41333.4|6
1643641620000|2022-01-31 15:07:00|41381.3|41341.3|41383.4|41343.4|41383.4|41343.4|41363.4|41323.4|6
1643641630000|2022-01-31 15:07:10|41386.3|41346.3|41408.4|41368.4|41410.4|41370.4|41378.4|41338.4|21
1643641640000|2022-01-31 15:07:20|41406.3|41366.3|41408.4|41368.4|41410.4|41370.4|41393.4|41353.4|8
1643641650000|2022-01-31 15:07:30|41405.4|41365.4|41403.4|41363.4|41405.4|41365.4|41396.3|41356.3|4
1643641660000|2022-01-31 15:07:40|41398.4|41358.4|41381.3|41341.3|41401.3|41361.3|41379.2|41339.2|150
1643641670000|2022-01-31 15:07:50|41384.2|41344.2|41391.3|41351.3|41391.3|41351.3|41384.2|41344.2|57
1643641680000|2022-01-31 15:08:00|41389.2|41349.2|41391.3|41351.3|41391.3|41351.3|41379.2|41339.2|9
1643641690000|2022-01-31 15:08:10|41393.4|41353.4|41391.3|41351.3|41396.3|41356.3|41388.4|41348.4|13
1643641700000|2022-01-31 15:08:20|41389.2|41349.2|41379.2|41339.2|41389.2|41349.2|41379.2|41339.2|3
1643641710000|2022-01-31 15:08:30|41381.3|41341.3|41379.2|41339.2|41383.4|41343.4|41379.2|41339.2|5
1643641720000|2022-01-31 15:08:40|41376.3|41336.3|41364.2|41324.2|41376.3|41336.3|41364.2|41324.2|7
1643641730000|2022-01-31 15:08:50|41359.2|41319.2|41371.3|41331.3|41371.3|41331.3|41359.2|41319.2|7
1643641740000|2022-01-31 15:09:00|41373.4|41333.4|41366.3|41326.3|41376.3|41336.3|41363.4|41323.4|2
1643641750000|2022-01-31 15:09:10|41369.2|41329.2|41383.4|41343.4|41386.3|41346.3|41369.2|41329.2|9
1643641760000|2022-01-31 15:09:20|41381.3|41341.3|41383.4|41343.4|41383.4|41343.4|41379.2|41339.2|2
1643641770000|2022-01-31 15:09:30|41381.3|41341.3|41383.4|41343.4|41383.4|41343.4|41381.3|41341.3|2
1643641780000|2022-01-31 15:09:40|41391.3|41351.3|41363.4|41323.4|41391.3|41351.3|41363.4|41323.4|9
1643641790000|2022-01-31 15:09:50|41371.3|41331.3|41371.3|41331.3|41373.4|41333.4|41361.3|41321.3|15
1643641800000|2022-01-31 15:10:00|41366.3|41326.3|41346.3|41306.3|41366.3|41326.3|41346.3|41306.3|5
1643641810000|2022-01-31 15:10:10|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|41351.3|41311.3|3
1643641820000|2022-01-31 15:10:20|41346.3|41306.3|41346.3|41306.3|41348.4|41308.4|41346.3|41306.3|4
1643641830000|2022-01-31 15:10:30|41351.3|41311.3|41351.3|41311.3|41353.4|41313.4|41351.3|41311.3|4
1643641840000|2022-01-31 15:10:40|41346.3|41306.3|41346.3|41306.3|41346.3|41306.3|41346.3|41306.3|1
1643641850000|2022-01-31 15:10:50|||||||||1
1643641860000|2022-01-31 15:11:00|41351.3|41311.3|41363.4|41323.4|41363.4|41323.4|41331.3|41291.3|34
1643641870000|2022-01-31 15:11:10|41361.3|41321.3|41363.4|41323.4|41363.4|41323.4|41353.4|41313.4|4
1643641880000|2022-01-31 15:11:20|41361.3|41321.3|41363.4|41323.4|41363.4|41323.4|41353.4|41313.4|15
1643641890000|2022-01-31 15:11:30|||||||||1
1643641900000|2022-01-31 15:11:40|41371.3|41331.3|41381.3|41341.3|41383.4|41343.4|41371.3|41331.3|5
1643641910000|2022-01-31 15:11:50|41386.3|41346.3|41386.3|41346.3|41391.3|41351.3|41381.3|41341.3|2
1643641920000|2022-01-31 15:12:00|41383.4|41343.4|41371.3|41331.3|41383.4|41343.4|41368.4|41328.4|6
1643641930000|2022-01-31 15:12:10|41373.4|41333.4|41365.4|41325.4|41373.4|41333.4|41365.4|41325.4|2
1643641940000|2022-01-31 15:12:20|41363.4|41323.4|41355.4|41315.4|41363.4|41323.4|41353.4|41313.4|6
1643641950000|2022-01-31 15:12:30|41353.4|41313.4|41358.4|41318.4|41358.4|41318.4|41353.4|41313.4|16
1643641960000|2022-01-31 15:12:40|41355.4|41315.4|41358.4|41318.4|41358.4|41318.4|41353.4|41313.4|3
1643641970000|2022-01-31 15:12:50|41363.4|41323.4|41368.4|41328.4|41373.4|41333.4|41363.4|41323.4|6
1643641980000|2022-01-31 15:13:00|41365.4|41325.4|41363.4|41323.4|41365.4|41325.4|41363.4|41323.4|1
1643641990000|2022-01-31 15:13:10|41365.4|41325.4|41323.4|41283.4|41368.4|41328.4|41323.4|41283.4|62
1643642000000|2022-01-31 15:13:20|41328.4|41288.4|41328.4|41288.4|41336.3|41296.3|41323.4|41283.4|3
1643642010000|2022-01-31 15:13:30|41325.4|41285.4|41313.4|41273.4|41325.4|41285.4|41303.4|41263.4|12
1643642020000|2022-01-31 15:13:40|41306.3|41266.3|41318.4|41278.4|41323.4|41283.4|41306.3|41266.3|7
1643642030000|2022-01-31 15:13:50|41313.4|41273.4|41318.4|41278.4|41318.4|41278.4|41313.4|41273.4|4
1643642040000|2022-01-31 15:14:00|41313.4|41273.4|41315.4|41275.4|41321.3|41281.3|41303.4|41263.4|12
1643642050000|2022-01-31 15:14:10|41321.3|41281.3|41321.3|41281.3|41323.4|41283.4|41313.4|41273.4|3
1643642060000|2022-01-31 15:14:20|41319.2|41279.2|41323.4|41283.4|41323.4|41283.4|41316.3|41276.3|3
1643642070000|2022-01-31 15:14:30|||||||||1
1643642080000|2022-01-31 15:14:40|41310.4|41270.4|41313.4|41273.4|41316.3|41276.3|41305.4|41265.4|7
1643642090000|2022-01-31 15:14:50|41320.4|41280.4|41321.3|41281.3|41331.3|41291.3|41316.3|41276.3|14
1643642100000|2022-01-31 15:15:00|41315.4|41275.4|41315.4|41275.4|41323.4|41283.4|41313.4|41273.4|10
1643642110000|2022-01-31 15:15:10|41313.4|41273.4|41315.4|41275.4|41323.4|41283.4|41313.4|41273.4|4
1643642120000|2022-01-31 15:15:20|41313.4|41273.4|41313.4|41273.4|41321.3|41281.3|41303.4|41263.4|6
1643642130000|2022-01-31 15:15:30|41309.2|41269.2|41301.3|41261.3|41309.2|41269.2|41298.4|41258.4|7
1643642140000|2022-01-31 15:15:40|41295.4|41255.4|41293.4|41253.4|41295.4|41255.4|41286.3|41246.3|8
1643642150000|2022-01-31 15:15:50|41288.4|41248.4|41285.4|41245.4|41291.3|41251.3|41283.4|41243.4|7
1643642160000|2022-01-31 15:16:00|41283.4|41243.4|41283.4|41243.4|41292.2|41252.2|41283.4|41243.4|5
1643642170000|2022-01-31 15:16:10|41273.4|41233.4|41275.4|41235.4|41278.4|41238.4|41270.4|41230.4|9
1643642180000|2022-01-31 15:16:20|41273.4|41233.4|41278.4|41238.4|41280.4|41240.4|41273.4|41233.4|5
1643642190000|2022-01-31 15:16:30|41283.4|41243.4|41283.4|41243.4|41283.4|41243.4|41278.4|41238.4|14
1643642200000|2022-01-31 15:16:40|41274.6|41234.6|41283.4|41243.4|41283.4|41243.4|41273.4|41233.4|11
1643642210000|2022-01-31 15:16:50|41278.4|41238.4|41290.4|41250.4|41290.4|41250.4|41278.4|41238.4|4
1643642220000|2022-01-31 15:17:00|41283.4|41243.4|41283.4|41243.4|41293.4|41253.4|41276.3|41236.3|15
1643642230000|2022-01-31 15:17:10|41280.4|41240.4|41275.4|41235.4|41283.4|41243.4|41273.4|41233.4|9
1643642240000|2022-01-31 15:17:20|41278.4|41238.4|41273.4|41233.4|41283.4|41243.4|41273.4|41233.4|9
1643642250000|2022-01-31 15:17:30|41278.4|41238.4|41263.4|41223.4|41278.4|41238.4|41260.4|41220.4|38
1643642260000|2022-01-31 15:17:40|41260.4|41220.4|41233.4|41193.4|41260.4|41220.4|41233.4|41193.4|19
1643642270000|2022-01-31 15:17:50|41223.4|41183.4|41228.4|41188.4|41233.4|41193.4|41218.4|41178.4|9
1643642280000|2022-01-31 15:18:00|41223.4|41183.4|41223.4|41183.4|41228.4|41188.4|41223.4|41183.4|2
1643642290000|2022-01-31 15:18:10|41221.3|41181.3|41221.3|41181.3|41233.4|41193.4|41221.3|41181.3|34
1643642300000|2022-01-31 15:18:20|41223.4|41183.4|41233.4|41193.4|41241.3|41201.3|41223.4|41183.4|23
1643642310000|2022-01-31 15:18:30|41241.3|41201.3|41233.4|41193.4|41241.3|41201.3|41226.3|41186.3|6
1643642320000|2022-01-31 15:18:40|41236.3|41196.3|41236.3|41196.3|41240.4|41200.4|41236.3|41196.3|17
1643642330000|2022-01-31 15:18:50|41238.4|41198.4|41240.4|41200.4|41240.4|41200.4|41238.4|41198.4|7
1643642340000|2022-01-31 15:19:00|41246.3|41206.3|41238.4|41198.4|41253.4|41213.4|41238.4|41198.4|8
1643642350000|2022-01-31 15:19:10|41241.3|41201.3|41241.3|41201.3|41243.4|41203.4|41241.3|41201.3|3
1643642360000|2022-01-31 15:19:20|41238.4|41198.4|41233.4|41193.4|41241.3|41201.3|41233.4|41193.4|7
1643642380000|2022-01-31 15:19:40|41223.4|41183.4|41233.4|41193.4|41236.3|41196.3|41223.4|41183.4|8
1643642390000|2022-01-31 15:19:50|41243.4|41203.4|41238.4|41198.4|41251.3|41211.3|41238.4|41198.4|5
1643642400000|2022-01-31 15:20:00|41236.3|41196.3|41240.4|41200.4|41240.4|41200.4|41236.3|41196.3|6
1643642410000|2022-01-31 15:20:10|41246.3|41206.3|41246.3|41206.3|41246.3|41206.3|41246.3|41206.3|2
1643642420000|2022-01-31 15:20:20|41251.3|41211.3|41253.4|41213.4|41253.4|41213.4|41251.3|41211.3|9
1643642430000|2022-01-31 15:20:30|41250.4|41210.4|41246.3|41206.3|41263.4|41223.4|41246.3|41206.3|48
1643642440000|2022-01-31 15:20:40|41271.3|41231.3|41323.4|41283.4|41325.4|41285.4|41253.4|41213.4|21
1643642450000|2022-01-31 15:20:50|41325.4|41285.4|41311.3|41271.3|41325.4|41285.4|41308.4|41268.4|6
1643642460000|2022-01-31 15:21:00|41313.4|41273.4|41318.4|41278.4|41323.4|41283.4|41313.4|41273.4|6
1643642470000|2022-01-31 15:21:10|41320.4|41280.4|41330.4|41290.4|41330.4|41290.4|41320.4|41280.4|17
1643642480000|2022-01-31 15:21:20|41328.4|41288.4|41323.4|41283.4|41328.4|41288.4|41318.4|41278.4|10
1643642490000|2022-01-31 15:21:30|41321.3|41281.3|41335.4|41295.4|41335.4|41295.4|41321.3|41281.3|2
1643642500000|2022-01-31 15:21:40|41333.4|41293.4|41331.3|41291.3|41333.4|41293.4|41326.3|41286.3|7
1643642510000|2022-01-31 15:21:50|41323.4|41283.4|41328.4|41288.4|41328.4|41288.4|41323.4|41283.4|9
1643642520000|2022-01-31 15:22:00|41326.3|41286.3|41303.4|41263.4|41326.3|41286.3|41303.4|41263.4|5
1643642530000|2022-01-31 15:22:10|41301.3|41261.3|41303.4|41263.4|41303.4|41263.4|41301.3|41261.3|1
1643642540000|2022-01-31 15:22:20|41293.4|41253.4|41301.3|41261.3|41303.4|41263.4|41293.4|41253.4|5
1643642550000|2022-01-31 15:22:30|41305.4|41265.4|41313.4|41273.4|41313.4|41273.4|41301.3|41261.3|78
1643642560000|2022-01-31 15:22:40|41315.4|41275.4|41341.3|41301.3|41343.4|41303.4|41315.4|41275.4|5
1643642570000|2022-01-31 15:22:50|41331.3|41291.3|41331.3|41291.3|41331.3|41291.3|41326.3|41286.3|2
1643642580000|2022-01-31 15:23:00|41333.4|41293.4|41348.4|41308.4|41350.4|41310.4|41331.3|41291.3|15
1643642590000|2022-01-31 15:23:10|41350.4|41310.4|41353.4|41313.4|41356.3|41316.3|41343.4|41303.4|2
1643642600000|2022-01-31 15:23:20|41346.3|41306.3|41353.4|41313.4|41353.4|41313.4|41343.4|41303.4|9
1643642610000|2022-01-31 15:23:30|41349.2|41309.2|41346.3|41306.3|41349.2|41309.2|41336.3|41296.3|13
1643642620000|2022-01-31 15:23:40|41336.3|41296.3|41333.4|41293.4|41336.3|41296.3|41331.3|41291.3|7
1643642630000|2022-01-31 15:23:50|41336.3|41296.3|41353.4|41313.4|41353.4|41313.4|41331.3|41291.3|14
1643642640000|2022-01-31 15:24:00|41360.4|41320.4|41353.4|41313.4|41368.4|41328.4|41346.3|41306.3|36
1643642650000|2022-01-31 15:24:10|41361.3|41321.3|41361.3|41321.3|41366.3|41326.3|41356.3|41316.3|9
1643642660000|2022-01-31 15:24:20|41356.3|41316.3|41351.3|41311.3|41356.3|41316.3|41346.3|41306.3|30
1643642670000|2022-01-31 15:24:30|41346.3|41306.3|41346.3|41306.3|41351.3|41311.3|41346.3|41306.3|5
1643642680000|2022-01-31 15:24:40|41343.4|41303.4|41366.3|41326.3|41366.3|41326.3|41343.4|41303.4|5
1643642690000|2022-01-31 15:24:50|41361.3|41321.3|41363.4|41323.4|41363.4|41323.4|41361.3|41321.3|3
1643642700000|2022-01-31 15:25:00|41366.3|41326.3|41361.3|41321.3|41366.3|41326.3|41361.3|41321.3|8
1643642710000|2022-01-31 15:25:10|41363.4|41323.4|41361.3|41321.3|41363.4|41323.4|41361.3|41321.3|1
1643642720000|2022-01-31 15:25:20|41356.3|41316.3|41356.3|41316.3|41359.2|41319.2|41356.3|41316.3|5
1643642730000|2022-01-31 15:25:30|41346.3|41306.3|41346.3|41306.3|41346.3|41306.3|41343.4|41303.4|6
1643642740000|2022-01-31 15:25:40|41348.4|41308.4|41361.3|41321.3|41361.3|41321.3|41348.4|41308.4|3
1643642750000|2022-01-31 15:25:50|41363.4|41323.4|41361.3|41321.3|41363.4|41323.4|41361.3|41321.3|0
1643642760000|2022-01-31 15:26:00|41363.4|41323.4|41353.4|41313.4|41363.4|41323.4|41351.3|41311.3|6
1643642770000|2022-01-31 15:26:10|41356.3|41316.3|41381.3|41341.3|41386.3|41346.3|41353.4|41313.4|12
1643642780000|2022-01-31 15:26:20|41383.4|41343.4|41395.4|41355.4|41395.4|41355.4|41381.3|41341.3|9
1643642790000|2022-01-31 15:26:30|41393.4|41353.4|41373.4|41333.4|41393.4|41353.4|41373.4|41333.4|4
1643642800000|2022-01-31 15:26:40|41363.4|41323.4|41368.4|41328.4|41373.4|41333.4|41363.4|41323.4|3
1643642810000|2022-01-31 15:26:50|41363.4|41323.4|41371.3|41331.3|41371.3|41331.3|41363.4|41323.4|5
1643642820000|2022-01-31 15:27:00|41369.2|41329.2|41333.4|41293.4|41369.2|41329.2|41333.4|41293.4|6
1643642830000|2022-01-31 15:27:10|||||||||2
1643642840000|2022-01-31 15:27:20|41323.4|41283.4|41323.4|41283.4|41326.3|41286.3|41323.4|41283.4|8
1643642850000|2022-01-31 15:27:30|||||||||11
1643642860000|2022-01-31 15:27:40|41326.3|41286.3|41326.3|41286.3|41326.3|41286.3|41326.3|41286.3|1
1643642870000|2022-01-31 15:27:50|41338.3|41298.3|41358.3|41318.3|41358.3|41318.3|41338.3|41298.3|10
1643642880000|2022-01-31 15:28:00|41353.3|41313.3|41363.3|41323.3|41363.3|41323.3|41353.3|41313.3|11
1643642890000|2022-01-31 15:28:10|41368.3|41328.3|41351.3|41311.3|41373.3|41333.3|41351.3|41311.3|7
1643642900000|2022-01-31 15:28:20|41349.2|41309.2|41348.3|41308.3|41351.3|41311.3|41343.3|41303.3|7
1643642910000|2022-01-31 15:28:30|41351.3|41311.3|41353.3|41313.3|41353.3|41313.3|41351.3|41311.3|2
1643642920000|2022-01-31 15:28:40|41360.4|41320.4|41358.3|41318.3|41363.3|41323.3|41358.3|41318.3|5
1643642930000|2022-01-31 15:28:50|41360.4|41320.4|41373.3|41333.3|41373.3|41333.3|41360.4|41320.4|1
1643642940000|2022-01-31 15:29:00|41378.3|41338.3|41393.3|41353.3|41395.4|41355.4|41378.3|41338.3|12
1643642950000|2022-01-31 15:29:10|41395.4|41355.4|41403.3|41363.3|41403.3|41363.3|41393.3|41353.3|3
1643642960000|2022-01-31 15:29:20|41405.4|41365.4|41413.3|41373.3|41415.4|41375.4|41403.3|41363.3|18
1643642970000|2022-01-31 15:29:30|41405.4|41365.4|41405.4|41365.4|41413.3|41373.3|41405.4|41365.4|3
1643642980000|2022-01-31 15:29:40|41408.3|41368.3|41408.3|41368.3|41413.3|41373.3|41405.4|41365.4|4
1643642990000|2022-01-31 15:29:50|41410.4|41370.4|41415.4|41375.4|41415.4|41375.4|41410.4|41370.4|3
1643643000000|2022-01-31 15:30:00|41420.4|41380.4|41433.3|41393.3|41435.4|41395.4|41415.4|41375.4|6
1643643010000|2022-01-31 15:30:10|41438.3|41398.3|41438.3|41398.3|41438.3|41398.3|41433.3|41393.3|2
1643643020000|2022-01-31 15:30:20|41436.3|41396.3|41438.3|41398.3|41438.3|41398.3|41433.3|41393.3|7
1643643030000|2022-01-31 15:30:30|41435.4|41395.4|41443.3|41403.3|41443.3|41403.3|41433.3|41393.3|6
1643643040000|2022-01-31 15:30:40|41450.4|41410.4|41453.3|41413.3|41453.3|41413.3|41450.4|41410.4|5
1643643050000|2022-01-31 15:30:50|41463.3|41423.3|41443.3|41403.3|41463.3|41423.3|41443.3|41403.3|12
1643643060000|2022-01-31 15:31:00|41451.3|41411.3|41443.3|41403.3|41451.3|41411.3|41433.3|41393.3|56
1643643070000|2022-01-31 15:31:10|41448.3|41408.3|41453.3|41413.3|41453.3|41413.3|41443.3|41403.3|4
1643643080000|2022-01-31 15:31:20|41443.3|41403.3|41435.4|41395.4|41448.3|41408.3|41433.3|41393.3|4
1643643090000|2022-01-31 15:31:30|41438.3|41398.3|41435.4|41395.4|41441.3|41401.3|41433.3|41393.3|1
1643643100000|2022-01-31 15:31:40|41440.4|41400.4|41435.4|41395.4|41453.3|41413.3|41435.4|41395.4|9
1643643110000|2022-01-31 15:31:50|41438.3|41398.3|41443.3|41403.3|41443.3|41403.3|41438.3|41398.3|1
1643643120000|2022-01-31 15:32:00|41440.4|41400.4|41433.3|41393.3|41440.4|41400.4|41423.3|41383.3|25
1643643130000|2022-01-31 15:32:10|41430.4|41390.4|41420.4|41380.4|41433.3|41393.3|41420.4|41380.4|10
1643643140000|2022-01-31 15:32:20|41423.3|41383.3|41413.3|41373.3|41423.3|41383.3|41413.3|41373.3|4
1643643150000|2022-01-31 15:32:30|41415.4|41375.4|41400.4|41360.4|41415.4|41375.4|41395.4|41355.4|10
1643643160000|2022-01-31 15:32:40|41410.4|41370.4|41403.3|41363.3|41420.4|41380.4|41403.3|41363.3|10
1643643170000|2022-01-31 15:32:50|41410.4|41370.4|41413.3|41373.3|41413.3|41373.3|41403.3|41363.3|3
1643643180000|2022-01-31 15:33:00|41405.4|41365.4|41415.4|41375.4|41423.3|41383.3|41405.4|41365.4|13
1643643190000|2022-01-31 15:33:10|41417.5|41377.5|41413.3|41373.3|41423.3|41383.3|41413.3|41373.3|7
1643643200000|2022-01-31 15:33:20|41421.3|41381.3|41421.3|41381.3|41423.3|41383.3|41418.3|41378.3|4
1643643210000|2022-01-31 15:33:30|41423.3|41383.3|41415.4|41375.4|41423.3|41383.3|41415.4|41375.4|1
1643643220000|2022-01-31 15:33:40|41417.5|41377.5|41435.4|41395.4|41435.4|41395.4|41415.4|41375.4|14
1643643230000|2022-01-31 15:33:50|41440.4|41400.4|41433.3|41393.3|41440.4|41400.4|41433.3|41393.3|5
1643643240000|2022-01-31 15:34:00|41430.4|41390.4|41437.5|41397.5|41447.5|41407.5|41430.4|41390.4|129
1643643250000|2022-01-31 15:34:10|41447.5|41407.5|41439.5|41399.5|41447.5|41407.5|41437.5|41397.5|4
1643643260000|2022-01-31 15:34:20|41437.5|41397.5|41431.6|41391.6|41439.5|41399.5|41431.6|41391.6|5
1643643270000|2022-01-31 15:34:30|41437.5|41397.5|41441.6|41401.6|41441.6|41401.6|41437.5|41397.5|54
1643643280000|2022-01-31 15:34:40|||||||||27
1643643290000|2022-01-31 15:34:50|41461.6|41421.6|41451.6|41411.6|41461.6|41421.6|41448.7|41408.7|15
1643643300000|2022-01-31 15:35:00|41458.7|41418.7|41461.6|41421.6|41461.6|41421.6|41448.7|41408.7|17
1643643310000|2022-01-31 15:35:10|41456.6|41416.6|41456.6|41416.6|41456.6|41416.6|41454.5|41414.5|8
1643643320000|2022-01-31 15:35:20|41451.6|41411.6|41446.6|41406.6|41458.7|41418.7|41444.5|41404.5|46
1643643330000|2022-01-31 15:35:30|41443.7|41403.7|41441.6|41401.6|41451.6|41411.6|41441.6|41401.6|11
1643643340000|2022-01-31 15:35:40|41448.7|41408.7|41441.6|41401.6|41448.7|41408.7|41441.6|41401.6|7
1643643350000|2022-01-31 15:35:50|41438.7|41398.7|41438.7|41398.7|41441.6|41401.6|41423.7|41383.7|8
1643643360000|2022-01-31 15:36:00|41446.6|41406.6|41433.7|41393.7|41446.6|41406.6|41433.7|41393.7|13
1643643370000|2022-01-31 15:36:10|41438.7|41398.7|41453.7|41413.7|41453.7|41413.7|41438.7|41398.7|5
1643643380000|2022-01-31 15:36:20|41451.6|41411.6|41453.7|41413.7|41455.7|41415.7|41451.6|41411.6|4
1643643390000|2022-01-31 15:36:30|41456.6|41416.6|41463.7|41423.7|41478.7|41438.7|41456.6|41416.6|10
1643643400000|2022-01-31 15:36:40|41461.6|41421.6|41468.7|41428.7|41468.7|41428.7|41461.6|41421.6|5
1643643410000|2022-01-31 15:36:50|41478.7|41438.7|41473.7|41433.7|41478.7|41438.7|41468.7|41428.7|12
1643643420000|2022-01-31 15:37:00|41471.6|41431.6|41473.7|41433.7|41478.7|41438.7|41468.7|41428.7|9
1643643430000|2022-01-31 15:37:10|41478.7|41438.7|41478.7|41438.7|41488.7|41448.7|41478.7|41438.7|4
1643643440000|2022-01-31 15:37:20|41481.6|41441.6|41483.7|41443.7|41491.6|41451.6|41481.6|41441.6|49
1643643450000|2022-01-31 15:37:30|41481.6|41441.6|41481.6|41441.6|41481.6|41441.6|41478.7|41438.7|3
1643643460000|2022-01-31 15:37:40|41478.7|41438.7|41478.7|41438.7|41478.7|41438.7|41478.7|41438.7|5
1643643470000|2022-01-31 15:37:50|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|39
1643643480000|2022-01-31 15:38:00|41473.7|41433.7|41475.7|41435.7|41480.7|41440.7|41473.7|41433.7|10
1643643490000|2022-01-31 15:38:10|41477.8|41437.8|41472.8|41432.8|41485.7|41445.7|41467.8|41427.8|6
1643643500000|2022-01-31 15:38:20|41475.7|41435.7|41465.7|41425.7|41475.7|41435.7|41465.7|41425.7|15
1643643510000|2022-01-31 15:38:30|41455.7|41415.7|41425.7|41385.7|41455.7|41415.7|41415.7|41375.7|20
1643643520000|2022-01-31 15:38:40|41422.8|41382.8|41425.7|41385.7|41425.7|41385.7|41415.7|41375.7|11
1643643530000|2022-01-31 15:38:50|41415.7|41375.7|41403.7|41363.7|41425.7|41385.7|41395.7|41355.7|58
1643643540000|2022-01-31 15:39:00|41401.6|41361.6|41423.7|41383.7|41423.7|41383.7|41398.7|41358.7|3
1643643550000|2022-01-31 15:39:10|41425.7|41385.7|41428.7|41388.7|41428.7|41388.7|41418.7|41378.7|2
1643643560000|2022-01-31 15:39:20|41435.7|41395.7|41421.6|41381.6|41438.7|41398.7|41421.6|41381.6|6
1643643570000|2022-01-31 15:39:30|41418.7|41378.7|41425.7|41385.7|41425.7|41385.7|41418.7|41378.7|3
1643643580000|2022-01-31 15:39:40|41420.7|41380.7|41420.7|41380.7|41420.7|41380.7|41418.7|41378.7|4
1643643590000|2022-01-31 15:39:50|41418.7|41378.7|41411.6|41371.6|41420.7|41380.7|41408.7|41368.7|20
1643643600000|2022-01-31 15:40:00|41408.7|41368.7|41408.7|41368.7|41408.7|41368.7|41398.7|41358.7|7
1643643610000|2022-01-31 15:40:10|41403.7|41363.7|41391.6|41351.6|41403.7|41363.7|41391.6|41351.6|11
1643643620000|2022-01-31 15:40:20|41388.7|41348.7|41396.6|41356.6|41398.7|41358.7|41381.6|41341.6|11
1643643630000|2022-01-31 15:40:30|41393.7|41353.7|41389.5|41349.5|41393.7|41353.7|41381.6|41341.6|24
1643643640000|2022-01-31 15:40:40|41386.6|41346.6|41371.6|41331.6|41386.6|41346.6|41371.6|41331.6|14
1643643650000|2022-01-31 15:40:50|41381.6|41341.6|41373.6|41333.6|41381.6|41341.6|41373.6|41333.6|5
1643643660000|2022-01-31 15:41:00|41376.6|41336.6|41361.6|41321.6|41381.6|41341.6|41361.6|41321.6|6
1643643670000|2022-01-31 15:41:10|41356.6|41316.6|41359.5|41319.5|41364.5|41324.5|41356.6|41316.6|59
1643643680000|2022-01-31 15:41:20|41365.4|41325.4|41357.5|41317.5|41367.5|41327.5|41357.5|41317.5|2
1643643690000|2022-01-31 15:41:30|41354.5|41314.5|41359.5|41319.5|41362.5|41322.5|41347.5|41307.5|10
1643643700000|2022-01-31 15:41:40|41364.5|41324.5|41344.5|41304.5|41364.5|41324.5|41344.5|41304.5|7
1643643710000|2022-01-31 15:41:50|41347.5|41307.5|41337.5|41297.5|41347.5|41307.5|41337.5|41297.5|6
1643643720000|2022-01-31 15:42:00|41342.5|41302.5|41334.5|41294.5|41342.5|41302.5|41327.5|41287.5|12
1643643730000|2022-01-31 15:42:10|41342.5|41302.5|41339.5|41299.5|41347.5|41307.5|41337.5|41297.5|5
1643643740000|2022-01-31 15:42:20|41337.5|41297.5|41327.5|41287.5|41347.5|41307.5|41327.5|41287.5|4
1643643750000|2022-01-31 15:42:30|41324.5|41284.5|41329.5|41289.5|41329.5|41289.5|41319.5|41279.5|3
1643643760000|2022-01-31 15:42:40|41327.5|41287.5|41319.5|41279.5|41329.5|41289.5|41314.5|41274.5|12
1643643770000|2022-01-31 15:42:50|41321.6|41281.6|41317.5|41277.5|41324.5|41284.5|41317.5|41277.5|7
1643643780000|2022-01-31 15:43:00|41307.5|41267.5|41277.5|41237.5|41307.5|41267.5|41272.5|41232.5|10
1643643790000|2022-01-31 15:43:10|41267.5|41227.5|41277.5|41237.5|41285.4|41245.4|41257.5|41217.5|41
1643643800000|2022-01-31 15:43:20|41282.5|41242.5|41277.5|41237.5|41282.5|41242.5|41274.5|41234.5|11
1643643810000|2022-01-31 15:43:30|41279.5|41239.5|41267.5|41227.5|41292.5|41252.5|41264.5|41224.5|85
1643643820000|2022-01-31 15:43:40|41277.5|41237.5|41287.5|41247.5|41289.5|41249.5|41277.5|41237.5|11
1643643830000|2022-01-31 15:43:50|41289.5|41249.5|41297.5|41257.5|41297.5|41257.5|41279.5|41239.5|8
1643643840000|2022-01-31 15:44:00|41294.5|41254.5|41309.5|41269.5|41314.5|41274.5|41294.5|41254.5|4
1643643850000|2022-01-31 15:44:10|41314.5|41274.5|41324.5|41284.5|41332.5|41292.5|41314.5|41274.5|5
1643643860000|2022-01-31 15:44:20|41327.5|41287.5|41301.6|41261.6|41327.5|41287.5|41301.6|41261.6|5
1643643870000|2022-01-31 15:44:30|41306.6|41266.6|41296.6|41256.6|41313.6|41273.6|41296.6|41256.6|9
1643643880000|2022-01-31 15:44:40|41301.6|41261.6|41291.6|41251.6|41301.6|41261.6|41286.6|41246.6|5
1643643890000|2022-01-31 15:44:50|41286.6|41246.6|41301.6|41261.6|41301.6|41261.6|41286.6|41246.6|17
1643643900000|2022-01-31 15:45:00|41306.6|41266.6|41296.6|41256.6|41306.6|41266.6|41291.6|41251.6|9
1643643910000|2022-01-31 15:45:10|41294.5|41254.5|41269.5|41229.5|41294.5|41254.5|41269.5|41229.5|17
1643643920000|2022-01-31 15:45:20|41271.6|41231.6|41281.6|41241.6|41281.6|41241.6|41271.6|41231.6|3
1643643930000|2022-01-31 15:45:30|41279.5|41239.5|41279.5|41239.5|41279.5|41239.5|41271.6|41231.6|5
1643643940000|2022-01-31 15:45:40|41271.6|41231.6|41291.6|41251.6|41291.6|41251.6|41271.6|41231.6|6
1643643950000|2022-01-31 15:45:50|41286.6|41246.6|41279.5|41239.5|41289.5|41249.5|41279.5|41239.5|6
1643643960000|2022-01-31 15:46:00|41281.6|41241.6|41279.5|41239.5|41281.6|41241.6|41276.6|41236.6|6
1643643970000|2022-01-31 15:46:10|41276.6|41236.6|41271.6|41231.6|41276.6|41236.6|41271.6|41231.6|2
1643643980000|2022-01-31 15:46:20|41264.5|41224.5|41273.6|41233.6|41279.5|41239.5|41264.5|41224.5|7
1643643990000|2022-01-31 15:46:30|41271.6|41231.6|41276.6|41236.6|41279.5|41239.5|41266.6|41226.6|2
1643644000000|2022-01-31 15:46:40|41274.5|41234.5|41276.6|41236.6|41276.6|41236.6|41259.5|41219.5|11
1643644010000|2022-01-31 15:46:50|41273.6|41233.6|41271.6|41231.6|41273.6|41233.6|41269.5|41229.5|0
1643644020000|2022-01-31 15:47:00|41274.5|41234.5|41259.5|41219.5|41279.5|41239.5|41259.5|41219.5|11
1643644030000|2022-01-31 15:47:10|41261.6|41221.6|41269.5|41229.5|41269.5|41229.5|41261.6|41221.6|16
1643644040000|2022-01-31 15:47:20|41264.5|41224.5|41261.6|41221.6|41266.6|41226.6|41261.6|41221.6|2
1643644050000|2022-01-31 15:47:30|41271.6|41231.6|41289.5|41249.5|41289.5|41249.5|41271.6|41231.6|8
1643644060000|2022-01-31 15:47:40|41291.6|41251.6|41299.5|41259.5|41299.5|41259.5|41291.6|41251.6|6
1643644070000|2022-01-31 15:47:50|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|0
1643644080000|2022-01-31 15:48:00|41299.5|41259.5|41311.6|41271.6|41311.6|41271.6|41299.5|41259.5|11
1643644090000|2022-01-31 15:48:10|41321.6|41281.6|41324.5|41284.5|41331.6|41291.6|41321.6|41281.6|12
1643644100000|2022-01-31 15:48:20|41319.5|41279.5|41324.5|41284.5|41324.5|41284.5|41317.5|41277.5|15
1643644110000|2022-01-31 15:48:30|41327.4|41287.4|41329.5|41289.5|41329.5|41289.5|41313.6|41273.6|20
1643644120000|2022-01-31 15:48:40|41331.6|41291.6|41329.5|41289.5|41331.6|41291.6|41329.5|41289.5|4
1643644130000|2022-01-31 15:48:50|41326.6|41286.6|41321.6|41281.6|41336.6|41296.6|41321.6|41281.6|25
1643644140000|2022-01-31 15:49:00|41331.6|41291.6|41331.6|41291.6|41331.6|41291.6|41323.6|41283.6|21
1643644150000|2022-01-31 15:49:10|41341.6|41301.6|41321.6|41281.6|41341.6|41301.6|41321.6|41281.6|24
1643644160000|2022-01-31 15:49:20|41323.6|41283.6|41333.6|41293.6|41333.6|41293.6|41321.6|41281.6|7
1643644170000|2022-01-31 15:49:30|41339.5|41299.5|41361.6|41321.6|41361.6|41321.6|41339.5|41299.5|16
1643644180000|2022-01-31 15:49:40|41358.6|41318.6|41341.6|41301.6|41358.6|41318.6|41341.6|41301.6|13
1643644190000|2022-01-31 15:49:50|41343.6|41303.6|41343.6|41303.6|41348.6|41308.6|41341.6|41301.6|4
1643644200000|2022-01-31 15:50:00|41351.6|41311.6|41351.6|41311.6|41353.6|41313.6|41346.6|41306.6|14
1643644210000|2022-01-31 15:50:10|41354.5|41314.5|41358.6|41318.6|41358.6|41318.6|41354.5|41314.5|9
1643644220000|2022-01-31 15:50:20|41361.6|41321.6|41351.6|41311.6|41361.6|41321.6|41351.6|41311.6|5
1643644230000|2022-01-31 15:50:30|41353.6|41313.6|41359.5|41319.5|41359.5|41319.5|41351.6|41311.6|5
1643644240000|2022-01-31 15:50:40|41361.6|41321.6|41359.5|41319.5|41366.6|41326.6|41351.6|41311.6|27
1643644250000|2022-01-31 15:50:50|41351.6|41311.6|41359.5|41319.5|41361.6|41321.6|41351.6|41311.6|2
1643644260000|2022-01-31 15:51:00|41361.6|41321.6|41359.5|41319.5|41361.6|41321.6|41351.6|41311.6|5
1643644270000|2022-01-31 15:51:10|41361.6|41321.6|41381.6|41341.6|41381.6|41341.6|41351.6|41311.6|20
1643644280000|2022-01-31 15:51:20|41379.5|41339.5|41391.6|41351.6|41401.6|41361.6|41379.5|41339.5|14
1643644290000|2022-01-31 15:51:30|41393.6|41353.6|41399.5|41359.5|41399.5|41359.5|41391.6|41351.6|4
1643644300000|2022-01-31 15:51:40|41396.6|41356.6|41391.6|41351.6|41399.5|41359.5|41391.6|41351.6|4
1643644310000|2022-01-31 15:51:50|41384.5|41344.5|41396.6|41356.6|41396.6|41356.6|41384.5|41344.5|8
1643644320000|2022-01-31 15:52:00|41401.6|41361.6|41391.6|41351.6|41401.6|41361.6|41386.6|41346.6|4
1643644330000|2022-01-31 15:52:10|41396.6|41356.6|41406.6|41366.6|41408.6|41368.6|41396.6|41356.6|7
1643644340000|2022-01-31 15:52:20|41411.6|41371.6|41411.6|41371.6|41411.6|41371.6|41406.6|41366.6|5
1643644350000|2022-01-31 15:52:30|41406.6|41366.6|41391.6|41351.6|41408.6|41368.6|41391.6|41351.6|3
1643644360000|2022-01-31 15:52:40|41393.6|41353.6|41391.6|41351.6|41406.6|41366.6|41391.6|41351.6|7
1643644370000|2022-01-31 15:52:50|41396.6|41356.6|41391.6|41351.6|41396.6|41356.6|41391.6|41351.6|1
1643644380000|2022-01-31 15:53:00|41386.6|41346.6|41381.6|41341.6|41389.5|41349.5|41381.6|41341.6|10
1643644390000|2022-01-31 15:53:10|41391.6|41351.6|41388.6|41348.6|41391.6|41351.6|41383.6|41343.6|17
1643644400000|2022-01-31 15:53:20|41383.6|41343.6|41388.6|41348.6|41388.6|41348.6|41383.6|41343.6|2
1643644410000|2022-01-31 15:53:30|41386.6|41346.6|41381.6|41341.6|41386.6|41346.6|41378.6|41338.6|5
1643644420000|2022-01-31 15:53:40|41378.6|41338.6|41378.6|41338.6|41381.6|41341.6|41368.6|41328.6|7
1643644430000|2022-01-31 15:53:50|41376.6|41336.6|41376.6|41336.6|41376.6|41336.6|41376.6|41336.6|2
1643644440000|2022-01-31 15:54:00|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|41368.6|41328.6|1
1643644450000|2022-01-31 15:54:10|41371.6|41331.6|41373.6|41333.6|41373.6|41333.6|41371.6|41331.6|3
1643644460000|2022-01-31 15:54:20|||||||||6
1643644470000|2022-01-31 15:54:30|41371.6|41331.6|41373.6|41333.6|41373.6|41333.6|41371.6|41331.6|2
1643644490000|2022-01-31 15:54:50|41371.6|41331.6|41371.6|41331.6|41371.6|41331.6|41371.6|41331.6|1
1643644500000|2022-01-31 15:55:00|41373.6|41333.6|41354.5|41314.5|41373.6|41333.6|41354.5|41314.5|13
1643644510000|2022-01-31 15:55:10|41356.6|41316.6|41356.6|41316.6|41356.6|41316.6|41356.6|41316.6|1
1643644520000|2022-01-31 15:55:20|41354.5|41314.5|41351.6|41311.6|41356.6|41316.6|41351.6|41311.6|0
1643644530000|2022-01-31 15:55:30|41346.6|41306.6|41351.6|41311.6|41359.5|41319.5|41341.6|41301.6|13
1643644540000|2022-01-31 15:55:40|41334.5|41294.5|41319.5|41279.5|41334.5|41294.5|41319.5|41279.5|28
1643644550000|2022-01-31 15:55:50|41317.4|41277.4|41319.5|41279.5|41319.5|41279.5|41314.5|41274.5|6
1643644560000|2022-01-31 15:56:00|41309.5|41269.5|41329.5|41289.5|41329.5|41289.5|41309.5|41269.5|20
1643644570000|2022-01-31 15:56:10|41331.6|41291.6|41349.5|41309.5|41354.5|41314.5|41331.6|41291.6|14
1643644580000|2022-01-31 15:56:20|41351.6|41311.6|41349.5|41309.5|41354.5|41314.5|41349.5|41309.5|5
1643644590000|2022-01-31 15:56:30|41339.5|41299.5|41331.6|41291.6|41339.5|41299.5|41331.6|41291.6|5
1643644600000|2022-01-31 15:56:40|41324.5|41284.5|41331.6|41291.6|41334.5|41294.5|41321.6|41281.6|29
1643644610000|2022-01-31 15:56:50|41334.5|41294.5|41339.5|41299.5|41341.6|41301.6|41331.6|41291.6|5
1643644620000|2022-01-31 15:57:00|41337.4|41297.4|41339.5|41299.5|41339.5|41299.5|41334.5|41294.5|3
1643644630000|2022-01-31 15:57:10|41341.6|41301.6|41334.5|41294.5|41344.5|41304.5|41334.5|41294.5|1
1643644640000|2022-01-31 15:57:20|41329.5|41289.5|41336.6|41296.6|41337.4|41297.4|41329.5|41289.5|10
1643644650000|2022-01-31 15:57:30|41338.6|41298.6|41359.5|41319.5|41361.6|41321.6|41338.6|41298.6|8
1643644660000|2022-01-31 15:57:40|41361.6|41321.6|41354.5|41314.5|41361.6|41321.6|41354.5|41314.5|1
1643644670000|2022-01-31 15:57:50|41351.6|41311.6|41359.5|41319.5|41359.5|41319.5|41351.6|41311.6|8
1643644680000|2022-01-31 15:58:00|41351.6|41311.6|41349.5|41309.5|41351.6|41311.6|41339.5|41299.5|8
1643644690000|2022-01-31 15:58:10|41351.6|41311.6|41344.5|41304.5|41351.6|41311.6|41343.6|41303.6|2
1643644700000|2022-01-31 15:58:20|41341.6|41301.6|41344.5|41304.5|41346.6|41306.6|41341.6|41301.6|3
1643644710000|2022-01-31 15:58:30|41337.4|41297.4|41347.4|41307.4|41347.4|41307.4|41337.4|41297.4|7
1643644720000|2022-01-31 15:58:40|41344.5|41304.5|41344.5|41304.5|41347.4|41307.4|41339.5|41299.5|2
1643644730000|2022-01-31 15:58:50|41339.5|41299.5|41301.6|41261.6|41347.4|41307.4|41301.6|41261.6|5
1643644740000|2022-01-31 15:59:00|41306.6|41266.6|41306.6|41266.6|41311.6|41271.6|41306.6|41266.6|4
1643644750000|2022-01-31 15:59:10|41309.5|41269.5|41311.6|41271.6|41311.6|41271.6|41306.6|41266.6|0
1643644760000|2022-01-31 15:59:20|41313.6|41273.6|41319.5|41279.5|41319.5|41279.5|41306.6|41266.6|2
1643644770000|2022-01-31 15:59:30|41314.5|41274.5|41319.5|41279.5|41321.6|41281.6|41314.5|41274.5|4
1643644780000|2022-01-31 15:59:40|41314.5|41274.5|41321.6|41281.6|41321.6|41281.6|41314.5|41274.5|2
1643644790000|2022-01-31 15:59:50|41329.5|41289.5|41331.6|41291.6|41331.6|41291.6|41324.5|41284.5|13
1643644800000|2022-01-31 16:00:00|41327.4|41287.4|41343.6|41303.6|41347.4|41307.4|41321.6|41281.6|19
1643644810000|2022-01-31 16:00:10|41348.6|41308.6|41353.6|41313.6|41353.6|41313.6|41343.6|41303.6|16
1643644820000|2022-01-31 16:00:20|41344.5|41304.5|41342.4|41302.4|41351.6|41311.6|41342.4|41302.4|21
1643644830000|2022-01-31 16:00:30|41334.5|41294.5|41327.4|41287.4|41334.5|41294.5|41327.4|41287.4|2
1643644840000|2022-01-31 16:00:40|41324.5|41284.5|41329.5|41289.5|41329.5|41289.5|41324.5|41284.5|10
1643644850000|2022-01-31 16:00:50|41331.6|41291.6|41341.6|41301.6|41341.6|41301.6|41331.6|41291.6|1
1643644860000|2022-01-31 16:01:00|41337.4|41297.4|41344.5|41304.5|41344.5|41304.5|41337.4|41297.4|16
1643644870000|2022-01-31 16:01:10|41337.4|41297.4|41347.4|41307.4|41351.6|41311.6|41337.4|41297.4|13
1643644880000|2022-01-31 16:01:20|41349.5|41309.5|41349.5|41309.5|41354.5|41314.5|41341.6|41301.6|6
1643644890000|2022-01-31 16:01:30|41347.4|41307.4|41341.6|41301.6|41347.4|41307.4|41339.5|41299.5|12
1643644900000|2022-01-31 16:01:40|41337.4|41297.4|41312.4|41272.4|41339.5|41299.5|41307.4|41267.4|15
1643644910000|2022-01-31 16:01:50|41307.4|41267.4|41317.4|41277.4|41317.4|41277.4|41302.4|41262.4|10
1643644920000|2022-01-31 16:02:00|41319.5|41279.5|41334.5|41294.5|41334.5|41294.5|41319.5|41279.5|6
1643644930000|2022-01-31 16:02:10|41331.6|41291.6|41331.6|41291.6|41334.5|41294.5|41314.5|41274.5|22
1643644940000|2022-01-31 16:02:20|41334.5|41294.5|41319.5|41279.5|41334.5|41294.5|41304.5|41264.5|31
1643644950000|2022-01-31 16:02:30|41323.6|41283.6|41316.6|41276.6|41323.6|41283.6|41316.6|41276.6|2
1643644960000|2022-01-31 16:02:40|41314.5|41274.5|41321.6|41281.6|41326.6|41286.6|41311.6|41271.6|18
1643644970000|2022-01-31 16:02:50|41326.6|41286.6|41314.5|41274.5|41326.6|41286.6|41311.6|41271.6|19
1643644980000|2022-01-31 16:03:00|41311.6|41271.6|41321.6|41281.6|41321.6|41281.6|41309.5|41269.5|1
1643644990000|2022-01-31 16:03:10|41313.6|41273.6|41326.6|41286.6|41326.6|41286.6|41313.6|41273.6|3
1643645000000|2022-01-31 16:03:20|41321.6|41281.6|41326.6|41286.6|41329.5|41289.5|41321.6|41281.6|3
1643645010000|2022-01-31 16:03:30|41329.5|41289.5|41326.6|41286.6|41329.5|41289.5|41321.6|41281.6|3
1643645020000|2022-01-31 16:03:40|41324.5|41284.5|41329.5|41289.5|41331.6|41291.6|41324.5|41284.5|5
1643645030000|2022-01-31 16:03:50|41331.6|41291.6|41323.6|41283.6|41331.6|41291.6|41321.6|41281.6|3
1643645040000|2022-01-31 16:04:00|41321.6|41281.6|41323.6|41283.6|41326.6|41286.6|41321.6|41281.6|1
1643645050000|2022-01-31 16:04:10|41326.6|41286.6|41328.6|41288.6|41331.6|41291.6|41323.6|41283.6|12
1643645060000|2022-01-31 16:04:20|41326.6|41286.6|41351.6|41311.6|41351.6|41311.6|41321.6|41281.6|14
1643645070000|2022-01-31 16:04:30|41361.6|41321.6|41359.5|41319.5|41361.6|41321.6|41356.6|41316.6|4
1643645080000|2022-01-31 16:04:40|41356.6|41316.6|41371.6|41331.6|41373.6|41333.6|41356.6|41316.6|31
1643645090000|2022-01-31 16:04:50|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|2
1643645100000|2022-01-31 16:05:00|41381.6|41341.6|41388.6|41348.6|41388.6|41348.6|41381.6|41341.6|4
1643645110000|2022-01-31 16:05:10|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|3
1643645120000|2022-01-31 16:05:20|41371.6|41331.6|41381.6|41341.6|41381.6|41341.6|41368.6|41328.6|7
1643645130000|2022-01-31 16:05:30|41383.6|41343.6|41388.6|41348.6|41388.6|41348.6|41381.6|41341.6|3
1643645140000|2022-01-31 16:05:40|41383.6|41343.6|41368.6|41328.6|41383.6|41343.6|41368.6|41328.6|18
1643645150000|2022-01-31 16:05:50|41371.6|41331.6|41381.5|41341.5|41381.5|41341.5|41371.6|41331.6|1
1643645160000|2022-01-31 16:06:00|41373.6|41333.6|41381.5|41341.5|41381.5|41341.5|41373.6|41333.6|9
1643645170000|2022-01-31 16:06:10|41383.6|41343.6|41408.6|41368.6|41408.6|41368.6|41383.6|41343.6|31
1643645180000|2022-01-31 16:06:20|41401.5|41361.5|41393.6|41353.6|41401.5|41361.5|41393.6|41353.6|7
1643645190000|2022-01-31 16:06:30|41391.5|41351.5|41386.5|41346.5|41391.5|41351.5|41381.5|41341.5|2
1643645200000|2022-01-31 16:06:40|41388.6|41348.6|41393.6|41353.6|41393.6|41353.6|41388.6|41348.6|2
1643645210000|2022-01-31 16:06:50|41391.5|41351.5|41383.6|41343.6|41393.6|41353.6|41381.5|41341.5|5
1643645220000|2022-01-31 16:07:00|41381.5|41341.5|41386.5|41346.5|41388.6|41348.6|41381.5|41341.5|4
1643645230000|2022-01-31 16:07:10|41381.5|41341.5|41388.6|41348.6|41388.6|41348.6|41381.5|41341.5|2
1643645240000|2022-01-31 16:07:20|41384.5|41344.5|41393.6|41353.6|41401.5|41361.5|41381.5|41341.5|14
1643645250000|2022-01-31 16:07:30|41391.5|41351.5|41391.5|41351.5|41393.6|41353.6|41391.5|41351.5|2
1643645260000|2022-01-31 16:07:40|41388.6|41348.6|41401.5|41361.5|41401.5|41361.5|41388.6|41348.6|2
1643645270000|2022-01-31 16:07:50|||||||||1
1643645280000|2022-01-31 16:08:00|41391.5|41351.5|41383.6|41343.6|41391.5|41351.5|41381.5|41341.5|8
1643645290000|2022-01-31 16:08:10|41391.5|41351.5|41391.5|41351.5|41391.5|41351.5|41391.5|41351.5|1
1643645300000|2022-01-31 16:08:20|41389.5|41349.5|41383.6|41343.6|41389.5|41349.5|41383.6|41343.6|0
1643645310000|2022-01-31 16:08:30|41388.6|41348.6|41383.6|41343.6|41391.5|41351.5|41383.6|41343.6|3
1643645320000|2022-01-31 16:08:40|41381.5|41341.5|41381.5|41341.5|41381.5|41341.5|41381.5|41341.5|0
1643645330000|2022-01-31 16:08:50|41371.5|41331.5|41373.6|41333.6|41373.6|41333.6|41371.5|41331.5|18
1643645340000|2022-01-31 16:09:00|41371.5|41331.5|41381.5|41341.5|41381.5|41341.5|41371.5|41331.5|1
1643645350000|2022-01-31 16:09:10|41391.5|41351.5|41391.5|41351.5|41396.5|41356.5|41389.5|41349.5|7
1643645360000|2022-01-31 16:09:20|41389.5|41349.5|41381.5|41341.5|41389.5|41349.5|41381.5|41341.5|6
1643645370000|2022-01-31 16:09:30|41378.6|41338.6|41381.5|41341.5|41381.5|41341.5|41378.6|41338.6|0
1643645380000|2022-01-31 16:09:40|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|2
1643645390000|2022-01-31 16:09:50|41371.5|41331.5|41373.6|41333.6|41373.6|41333.6|41371.5|41331.5|0
1643645400000|2022-01-31 16:10:00|41371.5|41331.5|41371.5|41331.5|41371.5|41331.5|41356.5|41316.5|6
1643645410000|2022-01-31 16:10:10|41368.6|41328.6|41356.5|41316.5|41368.6|41328.6|41353.6|41313.6|6
1643645420000|2022-01-31 16:10:20|41354.5|41314.5|41358.6|41318.6|41358.6|41318.6|41354.5|41314.5|2
1643645430000|2022-01-31 16:10:30|||||||||1
1643645440000|2022-01-31 16:10:40|41353.6|41313.6|41333.6|41293.6|41358.6|41318.6|41331.5|41291.5|27
1643645450000|2022-01-31 16:10:50|41338.6|41298.6|41341.5|41301.5|41348.6|41308.6|41338.6|41298.6|4
1643645460000|2022-01-31 16:11:00|41338.6|41298.6|41333.6|41293.6|41341.5|41301.5|41326.5|41286.5|6
1643645470000|2022-01-31 16:11:10|41338.6|41298.6|41343.6|41303.6|41343.6|41303.6|41333.6|41293.6|2
1643645480000|2022-01-31 16:11:20|41341.5|41301.5|41343.6|41303.6|41346.5|41306.5|41336.5|41296.5|3
1643645490000|2022-01-31 16:11:30|41341.5|41301.5|41351.5|41311.5|41351.5|41311.5|41341.5|41301.5|5
1643645500000|2022-01-31 16:11:40|41341.5|41301.5|41346.5|41306.5|41348.6|41308.6|41341.5|41301.5|7
1643645510000|2022-01-31 16:11:50|41348.6|41308.6|41343.6|41303.6|41351.5|41311.5|41343.6|41303.6|3
1643645520000|2022-01-31 16:12:00|41344.5|41304.5|41351.5|41311.5|41351.5|41311.5|41341.5|41301.5|8
1643645530000|2022-01-31 16:12:10|41354.5|41314.5|41361.5|41321.5|41368.6|41328.6|41351.5|41311.5|6
1643645540000|2022-01-31 16:12:20|41364.5|41324.5|41413.6|41373.6|41413.6|41373.6|41364.5|41324.5|10
1643645550000|2022-01-31 16:12:30|41418.6|41378.6|41443.6|41403.6|41445.7|41405.7|41418.6|41378.6|45
1643645560000|2022-01-31 16:12:40|41435.7|41395.7|41455.7|41415.7|41467.7|41427.7|41435.7|41395.7|20
1643645570000|2022-01-31 16:12:50|41457.7|41417.7|41463.6|41423.6|41470.7|41430.7|41457.7|41417.7|11
1643645580000|2022-01-31 16:13:00|41458.6|41418.6|41455.7|41415.7|41458.6|41418.6|41450.7|41410.7|17
1643645590000|2022-01-31 16:13:10|41447.7|41407.7|41465.7|41425.7|41465.7|41425.7|41447.7|41407.7|3
1643645600000|2022-01-31 16:13:20|41463.6|41423.6|41465.7|41425.7|41465.7|41425.7|41458.6|41418.6|6
1643645610000|2022-01-31 16:13:30|41467.7|41427.7|41473.6|41433.6|41475.7|41435.7|41465.7|41425.7|3
1643645620000|2022-01-31 16:13:40|41475.7|41435.7|41460.7|41420.7|41475.7|41435.7|41455.7|41415.7|12
1643645630000|2022-01-31 16:13:50|41455.7|41415.7|41453.6|41413.6|41462.7|41422.7|41445.7|41405.7|9
1643645640000|2022-01-31 16:14:00|41455.7|41415.7|41448.6|41408.6|41458.6|41418.6|41448.6|41408.6|5
1643645650000|2022-01-31 16:14:10|41458.6|41418.6|41445.7|41405.7|41458.6|41418.6|41445.7|41405.7|30
1643645660000|2022-01-31 16:14:20|41447.7|41407.7|41442.7|41402.7|41453.6|41413.6|41442.7|41402.7|3
1643645670000|2022-01-31 16:14:30|41445.7|41405.7|41445.7|41405.7|41447.7|41407.7|41445.7|41405.7|2
1643645680000|2022-01-31 16:14:40|41447.7|41407.7|41473.6|41433.6|41475.7|41435.7|41445.7|41405.7|9
1643645690000|2022-01-31 16:14:50|41468.6|41428.6|41477.7|41437.7|41477.7|41437.7|41465.7|41425.7|12
1643645700000|2022-01-31 16:15:00|41475.7|41435.7|41460.7|41420.7|41477.7|41437.7|41457.7|41417.7|8
1643645710000|2022-01-31 16:15:10|41462.7|41422.7|41465.7|41425.7|41467.7|41427.7|41462.7|41422.7|3
1643645720000|2022-01-31 16:15:20|41467.7|41427.7|41485.7|41445.7|41485.7|41445.7|41467.7|41427.7|32
1643645730000|2022-01-31 16:15:30|41505.7|41465.7|41505.7|41465.7|41505.7|41465.7|41505.7|41465.7|4
1643645740000|2022-01-31 16:15:40|41502.7|41462.7|41515.7|41475.7|41515.7|41475.7|41502.7|41462.7|11
1643645750000|2022-01-31 16:15:50|41517.7|41477.7|41515.7|41475.7|41530.7|41490.7|41515.7|41475.7|41
1643645760000|2022-01-31 16:16:00|41510.7|41470.7|41505.7|41465.7|41515.7|41475.7|41505.7|41465.7|6
1643645770000|2022-01-31 16:16:10|41513.6|41473.6|41513.6|41473.6|41515.7|41475.7|41513.6|41473.6|3
1643645780000|2022-01-31 16:16:20|41515.7|41475.7|41515.7|41475.7|41515.7|41475.7|41515.7|41475.7|0
1643645790000|2022-01-31 16:16:30|41525.7|41485.7|41515.7|41475.7|41525.7|41485.7|41515.7|41475.7|8
1643645800000|2022-01-31 16:16:40|41525.7|41485.7|41525.7|41485.7|41525.7|41485.7|41525.7|41485.7|1
1643645810000|2022-01-31 16:16:50|41527.7|41487.7|41525.7|41485.7|41527.7|41487.7|41525.7|41485.7|3
1643645820000|2022-01-31 16:17:00|41517.7|41477.7|41515.7|41475.7|41517.7|41477.7|41515.7|41475.7|3
1643645830000|2022-01-31 16:17:10|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|2
1643645840000|2022-01-31 16:17:20|41515.7|41475.7|41515.7|41475.7|41515.7|41475.7|41515.7|41475.7|3
1643645850000|2022-01-31 16:17:30|||||||||4
1643645860000|2022-01-31 16:17:40|41520.7|41480.7|41520.7|41480.7|41525.7|41485.7|41520.7|41480.7|10
1643645870000|2022-01-31 16:17:50|41517.7|41477.7|41525.7|41485.7|41525.7|41485.7|41515.7|41475.7|8
1643645880000|2022-01-31 16:18:00|41527.7|41487.7|41527.7|41487.7|41527.7|41487.7|41527.7|41487.7|10
1643645890000|2022-01-31 16:18:10|41530.7|41490.7|41562.7|41522.7|41562.7|41522.7|41525.7|41485.7|25
1643645900000|2022-01-31 16:18:20|41565.7|41525.7|41581.8|41541.8|41581.8|41541.8|41565.7|41525.7|33
1643645910000|2022-01-31 16:18:30|41586.8|41546.8|41581.8|41541.8|41586.8|41546.8|41579.8|41539.8|24
1643645920000|2022-01-31 16:18:40|41579.8|41539.8|41564.8|41524.8|41581.8|41541.8|41564.8|41524.8|26
1643645930000|2022-01-31 16:18:50|41562.7|41522.7|41564.8|41524.8|41569.8|41529.8|41562.7|41522.7|21
1643645940000|2022-01-31 16:19:00|41566.8|41526.8|41551.8|41511.8|41566.8|41526.8|41551.8|41511.8|18
1643645950000|2022-01-31 16:19:10|41549.8|41509.8|41564.8|41524.8|41571.8|41531.8|41549.8|41509.8|11
1643645960000|2022-01-31 16:19:20|41569.8|41529.8|41539.8|41499.8|41569.8|41529.8|41537.7|41497.7|18
1643645970000|2022-01-31 16:19:30|41534.8|41494.8|41529.8|41489.8|41537.7|41497.7|41519.8|41479.8|5
1643645980000|2022-01-31 16:19:40|41521.8|41481.8|41521.8|41481.8|41529.8|41489.8|41521.8|41481.8|6
1643645990000|2022-01-31 16:19:50|41519.8|41479.8|41529.8|41489.8|41539.8|41499.8|41519.8|41479.8|13
1643646000000|2022-01-31 16:20:00|41524.8|41484.8|41531.8|41491.8|41531.8|41491.8|41521.8|41481.8|4
1643646010000|2022-01-31 16:20:10|41534.8|41494.8|41539.8|41499.8|41541.8|41501.8|41529.8|41489.8|18
1643646020000|2022-01-31 16:20:20|41537.7|41497.7|41529.8|41489.8|41539.8|41499.8|41529.8|41489.8|14
1643646030000|2022-01-31 16:20:30|41539.8|41499.8|41532.7|41492.7|41539.8|41499.8|41529.8|41489.8|9
1643646040000|2022-01-31 16:20:40|41529.8|41489.8|41522.7|41482.7|41529.8|41489.8|41522.7|41482.7|7
1643646050000|2022-01-31 16:20:50|41519.8|41479.8|41529.8|41489.8|41539.8|41499.8|41519.8|41479.8|30
1643646060000|2022-01-31 16:21:00|41534.8|41494.8|41529.8|41489.8|41537.7|41497.7|41519.8|41479.8|8
1643646070000|2022-01-31 16:21:10|41539.8|41499.8|41529.8|41489.8|41539.8|41499.8|41527.7|41487.7|11
1643646080000|2022-01-31 16:21:20|41531.8|41491.8|41539.8|41499.8|41539.8|41499.8|41531.8|41491.8|1
1643646090000|2022-01-31 16:21:30|41547.7|41507.7|41542.7|41502.7|41549.8|41509.8|41542.7|41502.7|3
1643646110000|2022-01-31 16:21:50|41547.7|41507.7|41542.7|41502.7|41547.7|41507.7|41542.7|41502.7|3
1643646120000|2022-01-31 16:22:00|41547.7|41507.7|41555.6|41515.6|41555.6|41515.6|41545.6|41505.6|16
1643646130000|2022-01-31 16:22:10|41547.7|41507.7|41555.6|41515.6|41555.6|41515.6|41547.7|41507.7|4
1643646140000|2022-01-31 16:22:20|41545.6|41505.6|41545.6|41505.6|41545.6|41505.6|41545.6|41505.6|2
1643646160000|2022-01-31 16:22:40|41547.7|41507.7|41547.7|41507.7|41555.6|41515.6|41547.7|41507.7|7
1643646170000|2022-01-31 16:22:50|41552.7|41512.7|41577.7|41537.7|41577.7|41537.7|41552.7|41512.7|3
1643646180000|2022-01-31 16:23:00|41580.6|41540.6|41589.8|41549.8|41591.8|41551.8|41577.7|41537.7|7
1643646190000|2022-01-31 16:23:10|41591.8|41551.8|41589.8|41549.8|41599.8|41559.8|41586.8|41546.8|50
1643646200000|2022-01-31 16:23:20|41599.8|41559.8|41579.8|41539.8|41599.8|41559.8|41579.8|41539.8|9
1643646210000|2022-01-31 16:23:30|41576.8|41536.8|41584.8|41544.8|41584.8|41544.8|41576.8|41536.8|4
1643646220000|2022-01-31 16:23:40|41581.8|41541.8|41589.8|41549.8|41589.8|41549.8|41581.8|41541.8|2
1643646230000|2022-01-31 16:23:50|41584.8|41544.8|41584.8|41544.8|41584.8|41544.8|41584.8|41544.8|2
1643646240000|2022-01-31 16:24:00|41586.8|41546.8|41589.8|41549.8|41589.8|41549.8|41579.8|41539.8|3
1643646250000|2022-01-31 16:24:10|41591.8|41551.8|41616.8|41576.8|41616.8|41576.8|41591.8|41551.8|6
1643646260000|2022-01-31 16:24:20|41626.8|41586.8|41631.8|41591.8|41639.8|41599.8|41621.8|41581.8|14
1643646270000|2022-01-31 16:24:30|41636.8|41596.8|41646.8|41606.8|41646.8|41606.8|41631.8|41591.8|5
1643646280000|2022-01-31 16:24:40|41644.8|41604.8|41646.8|41606.8|41646.8|41606.8|41641.8|41601.8|8
1643646290000|2022-01-31 16:24:50|41656.8|41616.8|41656.8|41616.8|41656.8|41616.8|41656.8|41616.8|2
1643646300000|2022-01-31 16:25:00|41651.8|41611.8|41666.8|41626.8|41666.8|41626.8|41651.8|41611.8|14
1643646310000|2022-01-31 16:25:10|41664.8|41624.8|41661.8|41621.8|41666.8|41626.8|41661.8|41621.8|14
1643646320000|2022-01-31 16:25:20|41663.9|41623.9|41679.8|41639.8|41679.8|41639.8|41663.9|41623.9|8
1643646330000|2022-01-31 16:25:30|41676.8|41636.8|41676.8|41636.8|41684.8|41644.8|41676.8|41636.8|26
1643646340000|2022-01-31 16:25:40|41678.9|41638.9|41683.9|41643.9|41686.8|41646.8|41676.8|41636.8|43
1643646350000|2022-01-31 16:25:50|41678.9|41638.9|41685.9|41645.9|41693.9|41653.9|41676.8|41636.8|27
1643646360000|2022-01-31 16:26:00|41683.9|41643.9|41693.9|41653.9|41696.8|41656.8|41680.9|41640.9|47
1643646370000|2022-01-31 16:26:10|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|12
1643646380000|2022-01-31 16:26:20|41686.8|41646.8|41681.8|41641.8|41689.8|41649.8|41676.8|41636.8|10
1643646390000|2022-01-31 16:26:30|41686.8|41646.8|41678.9|41638.9|41686.8|41646.8|41673.9|41633.9|28
1643646400000|2022-01-31 16:26:40|41681.8|41641.8|41683.9|41643.9|41683.9|41643.9|41670.9|41630.9|42
1643646410000|2022-01-31 16:26:50|41685.9|41645.9|41690.9|41650.9|41690.9|41650.9|41683.9|41643.9|19
1643646420000|2022-01-31 16:27:00|41688.9|41648.9|41693.9|41653.9|41693.9|41653.9|41683.9|41643.9|12
1643646430000|2022-01-31 16:27:10|41690.9|41650.9|41693.9|41653.9|41693.9|41653.9|41690.9|41650.9|4
1643646440000|2022-01-31 16:27:20|41728|41688|41746.8|41706.8|41753.9|41713.9|41728|41688|66
1643646450000|2022-01-31 16:27:30|41743.9|41703.9|41723.9|41683.9|41743.9|41703.9|41723.9|41683.9|69
1643646460000|2022-01-31 16:27:40|41728|41688|41670.9|41630.9|41733.9|41693.9|41670.9|41630.9|266
1643646470000|2022-01-31 16:27:50|41675.9|41635.9|41695.9|41655.9|41695.9|41655.9|41673.9|41633.9|14
1643646480000|2022-01-31 16:28:00|41700.9|41660.9|41685.9|41645.9|41700.9|41660.9|41680.9|41640.9|28
1643646490000|2022-01-31 16:28:10|41693.9|41653.9|41703.9|41663.9|41703.9|41663.9|41693.9|41653.9|9
1643646500000|2022-01-31 16:28:20|41695.9|41655.9|41683.9|41643.9|41703.9|41663.9|41683.9|41643.9|14
1643646510000|2022-01-31 16:28:30|41673.9|41633.9|41673.9|41633.9|41673.9|41633.9|41673.9|41633.9|2
1643646520000|2022-01-31 16:28:40|41670.9|41630.9|41673.9|41633.9|41683.9|41643.9|41670.9|41630.9|22
1643646530000|2022-01-31 16:28:50|41681.8|41641.8|41683.9|41643.9|41683.9|41643.9|41678.9|41638.9|10
1643646540000|2022-01-31 16:29:00|41675.9|41635.9|41700.9|41660.9|41700.9|41660.9|41673.9|41633.9|8
1643646550000|2022-01-31 16:29:10|41695.9|41655.9|41683.9|41643.9|41695.9|41655.9|41680.9|41640.9|8
1643646560000|2022-01-31 16:29:20|41685.9|41645.9|41680.9|41640.9|41685.9|41645.9|41680.9|41640.9|3
1643646570000|2022-01-31 16:29:30|41675.9|41635.9|41683.9|41643.9|41683.9|41643.9|41673.9|41633.9|5
1643646580000|2022-01-31 16:29:40|41695.9|41655.9|41683.9|41643.9|41695.9|41655.9|41683.9|41643.9|11
1643646590000|2022-01-31 16:29:50|41680.9|41640.9|41683.9|41643.9|41690.9|41650.9|41670.9|41630.9|10
1643646600000|2022-01-31 16:30:00|41685.9|41645.9|41690.9|41650.9|41695.9|41655.9|41683.9|41643.9|2
1643646610000|2022-01-31 16:30:10|41693.9|41653.9|41685.9|41645.9|41693.9|41653.9|41683.9|41643.9|3
1643646620000|2022-01-31 16:30:20|41688.9|41648.9|41691.8|41651.8|41691.8|41651.8|41686.8|41646.8|47
1643646630000|2022-01-31 16:30:30|41693.9|41653.9|41701.8|41661.8|41701.8|41661.8|41693.9|41653.9|1
1643646640000|2022-01-31 16:30:40|41703.9|41663.9|41693.9|41653.9|41713.9|41673.9|41693.9|41653.9|6
1643646650000|2022-01-31 16:30:50|41695.9|41655.9|41688.9|41648.9|41703.9|41663.9|41688.9|41648.9|8
1643646660000|2022-01-31 16:31:00|41686.8|41646.8|41690.9|41650.9|41690.9|41650.9|41686.8|41646.8|7
1643646670000|2022-01-31 16:31:10|41688.9|41648.9|41700.9|41660.9|41700.9|41660.9|41688.9|41648.9|6
1643646680000|2022-01-31 16:31:20|41710.9|41670.9|41743.9|41703.9|41745.9|41705.9|41710.9|41670.9|10
1643646690000|2022-01-31 16:31:30|41735.9|41695.9|41711.8|41671.8|41735.9|41695.9|41708.9|41668.9|22
1643646700000|2022-01-31 16:31:40|41713.9|41673.9|41725.9|41685.9|41745.9|41705.9|41713.9|41673.9|45
1643646710000|2022-01-31 16:31:50|41733.9|41693.9|41738.9|41698.9|41741.8|41701.8|41728.9|41688.9|3
1643646720000|2022-01-31 16:32:00|41733.9|41693.9|41743.9|41703.9|41743.9|41703.9|41733.9|41693.9|7
1643646730000|2022-01-31 16:32:10|41745.9|41705.9|41780.1|41740.1|41780.1|41740.1|41743.9|41703.9|52
1643646740000|2022-01-31 16:32:20|41775.1|41735.1|41765.1|41725.1|41778|41738|41765.1|41725.1|7
1643646750000|2022-01-31 16:32:30|41770.1|41730.1|41760.1|41720.1|41770.1|41730.1|41755.1|41715.1|11
1643646760000|2022-01-31 16:32:40|41765.1|41725.1|41770.1|41730.1|41775.1|41735.1|41765.1|41725.1|5
1643646770000|2022-01-31 16:32:50|41775.1|41735.1|41768|41728|41783|41743|41768|41728|13
1643646780000|2022-01-31 16:33:00|41770.1|41730.1|41785.1|41745.1|41790.1|41750.1|41770.1|41730.1|57
1643646790000|2022-01-31 16:33:10|41788|41748|41803|41763|41805.9|41765.9|41785.1|41745.1|26
1643646800000|2022-01-31 16:33:20|41800.1|41760.1|41798|41758|41800.1|41760.1|41793|41753|12
1643646810000|2022-01-31 16:33:30|41788|41748|41795.9|41755.9|41795.9|41755.9|41788|41748|8
1643646820000|2022-01-31 16:33:40|41793|41753|41795.1|41755.1|41798|41758|41790.1|41750.1|42
1643646830000|2022-01-31 16:33:50|41793|41753|41790.1|41750.1|41795.1|41755.1|41785.1|41745.1|9
1643646840000|2022-01-31 16:34:00|41790|41750|41818|41778|41818|41778|41790|41750|20
1643646850000|2022-01-31 16:34:10|41810.9|41770.9|41810.9|41770.9|41818|41778|41810.9|41770.9|21
1643646860000|2022-01-31 16:34:20|41813|41773|41810.9|41770.9|41813|41773|41810.9|41770.9|5
1643646870000|2022-01-31 16:34:30|41813|41773|41765.9|41725.9|41813|41773|41760.9|41720.9|28
1643646880000|2022-01-31 16:34:40|41763.9|41723.9|41758|41718|41765.9|41725.9|41758|41718|18
1643646890000|2022-01-31 16:34:50|41765.9|41725.9|41760|41720|41780|41740|41760|41720|10
1643646900000|2022-01-31 16:35:00|41758|41718|41755.9|41715.9|41758|41718|41735.9|41695.9|12
1643646910000|2022-01-31 16:35:10|41758|41718|41738|41698|41758|41718|41735.9|41695.9|9
1643646920000|2022-01-31 16:35:20|41735.9|41695.9|41718|41678|41748|41708|41718|41678|38
1643646930000|2022-01-31 16:35:30|41715.9|41675.9|41723.9|41683.9|41730.9|41690.9|41710.9|41670.9|42
1643646940000|2022-01-31 16:35:40|41728|41688|41725.9|41685.9|41740.9|41700.9|41725.9|41685.9|9
1643646950000|2022-01-31 16:35:50|41733.9|41693.9|41728.9|41688.9|41735.9|41695.9|41728.9|41688.9|2
1643646960000|2022-01-31 16:36:00|41725.9|41685.9|41735.9|41695.9|41735.9|41695.9|41725.9|41685.9|5
1643646970000|2022-01-31 16:36:10|41740.9|41700.9|41735.9|41695.9|41740.9|41700.9|41733.9|41693.9|6
1643646980000|2022-01-31 16:36:20|41733.9|41693.9|41735.9|41695.9|41735.9|41695.9|41730.9|41690.9|3
1643646990000|2022-01-31 16:36:30|||||||||1
1643647000000|2022-01-31 16:36:40|41733.9|41693.9|41715.9|41675.9|41733.9|41693.9|41715.9|41675.9|14
1643647010000|2022-01-31 16:36:50|41720.9|41680.9|41715.9|41675.9|41723.9|41683.9|41715.9|41675.9|9
1643647020000|2022-01-31 16:37:00|41723.9|41683.9|41715.9|41675.9|41725.9|41685.9|41715.9|41675.9|4
1643647030000|2022-01-31 16:37:10|41718|41678|41705.9|41665.9|41720.9|41680.9|41703|41663|3
1643647040000|2022-01-31 16:37:20|41708|41668|41698|41658|41708|41668|41698|41658|3
1643647050000|2022-01-31 16:37:30|41705.9|41665.9|41705.9|41665.9|41705.9|41665.9|41705.9|41665.9|2
1643647060000|2022-01-31 16:37:40|41708|41668|41710|41670|41713|41673|41703|41663|3
1643647070000|2022-01-31 16:37:50|41713|41673|41708|41668|41713|41673|41708|41668|0
1643647080000|2022-01-31 16:38:00|41715|41675|41708|41668|41718|41678|41705|41665|19
1643647090000|2022-01-31 16:38:10|41713|41673|41715|41675|41715|41675|41710|41670|6
1643647100000|2022-01-31 16:38:20|41725|41685|41730|41690|41730|41690|41725|41685|3
1643647110000|2022-01-31 16:38:30|41725|41685|41713|41673|41725|41685|41710|41670|9
1643647120000|2022-01-31 16:38:40|41710|41670|41708|41668|41710|41670|41708|41668|4
1643647130000|2022-01-31 16:38:50|||||||||3
1643647140000|2022-01-31 16:39:00|41698|41658|41698|41658|41703|41663|41698|41658|3
1643647150000|2022-01-31 16:39:10|41678|41638|41688|41648|41688|41648|41675|41635|23
1643647160000|2022-01-31 16:39:20|41690|41650|41685|41645|41690|41650|41685|41645|1
1643647170000|2022-01-31 16:39:30|41695|41655|41695|41655|41695|41655|41695|41655|2
1643647180000|2022-01-31 16:39:40|41690|41650|41688|41648|41690|41650|41688|41648|3
1643647190000|2022-01-31 16:39:50|41690|41650|41690|41650|41690|41650|41690|41650|3
1643647200000|2022-01-31 16:40:00|41692.1|41652.1|41690|41650|41692.1|41652.1|41688|41648|2
1643647210000|2022-01-31 16:40:10|41692.1|41652.1|41708|41668|41708|41668|41692.1|41652.1|10
1643647230000|2022-01-31 16:40:30|41698|41658|41708|41668|41708|41668|41698|41658|9
1643647240000|2022-01-31 16:40:40|41715|41675|41718|41678|41718|41678|41710|41670|6
1643647250000|2022-01-31 16:40:50|41725|41685|41710|41670|41725|41685|41710|41670|8
1643647260000|2022-01-31 16:41:00|41715|41675|41725|41685|41725|41685|41715|41675|3
1643647270000|2022-01-31 16:41:10|41735|41695|41735|41695|41738|41698|41735|41695|12
1643647280000|2022-01-31 16:41:20|41738|41698|41765|41725|41775|41735|41738|41698|17
1643647290000|2022-01-31 16:41:30|41768|41728|41785|41745|41785|41745|41768|41728|10
1643647300000|2022-01-31 16:41:40|41780|41740|41785|41745|41785|41745|41775|41735|16
1643647310000|2022-01-31 16:41:50|41788|41748|41780|41740|41788|41748|41778|41738|7
1643647320000|2022-01-31 16:42:00|41782.1|41742.1|41805|41765|41805|41765|41782.1|41742.1|70
1643647330000|2022-01-31 16:42:10|41794.2|41754.2|41802.1|41762.1|41802.1|41762.1|41792.1|41752.1|53
1643647340000|2022-01-31 16:42:20|41799.2|41759.2|41792.1|41752.1|41799.2|41759.2|41782.1|41742.1|21
1643647350000|2022-01-31 16:42:30|41782.1|41742.1|41782.1|41742.1|41782.1|41742.1|41782.1|41742.1|13
1643647360000|2022-01-31 16:42:40|41779.2|41739.2|41779.2|41739.2|41779.2|41739.2|41772.1|41732.1|5
1643647370000|2022-01-31 16:42:50|41777.1|41737.1|41782.1|41742.1|41782.1|41742.1|41777.1|41737.1|5
1643647380000|2022-01-31 16:43:00|41784.2|41744.2|41774.2|41734.2|41784.2|41744.2|41769.2|41729.2|14
1643647390000|2022-01-31 16:43:10|41779.2|41739.2|41772.1|41732.1|41779.2|41739.2|41772.1|41732.1|3
1643647400000|2022-01-31 16:43:20|41764.2|41724.2|41762.1|41722.1|41764.2|41724.2|41762.1|41722.1|4
1643647410000|2022-01-31 16:43:30|41790|41750|41790|41750|41790|41750|41788|41748|12
1643647420000|2022-01-31 16:43:40|41778|41738|41788|41748|41790.9|41750.9|41778|41738|11
1643647430000|2022-01-31 16:43:50|41780.9|41740.9|41778|41738|41783|41743|41778|41738|14
1643647440000|2022-01-31 16:44:00|41780|41740|41780|41740|41782.1|41742.1|41780|41740|3
1643647450000|2022-01-31 16:44:10|||||||||2
1643647460000|2022-01-31 16:44:20|41770.9|41730.9|41770.9|41730.9|41770.9|41730.9|41770.9|41730.9|3
1643647470000|2022-01-31 16:44:30|41755.9|41715.9|41755.9|41715.9|41755.9|41715.9|41743.9|41703.9|26
1643647480000|2022-01-31 16:44:40|41753|41713|41753.8|41713.8|41755.9|41715.9|41750.9|41710.9|3
1643647490000|2022-01-31 16:44:50|41755.9|41715.9|41760.9|41720.9|41760.9|41720.9|41750.9|41710.9|4
1643647500000|2022-01-31 16:45:00|41758.8|41718.8|41765.9|41725.9|41765.9|41725.9|41755.9|41715.9|9
1643647510000|2022-01-31 16:45:10|41758|41718|41755.9|41715.9|41758|41718|41748|41708|9
1643647520000|2022-01-31 16:45:20|41758|41718|41760|41720|41765.9|41725.9|41758|41718|4
1643647530000|2022-01-31 16:45:30|41763|41723|41763|41723|41763|41723|41760|41720|2
1643647540000|2022-01-31 16:45:40|41760|41720|41760|41720|41760|41720|41760|41720|1
1643647550000|2022-01-31 16:45:50|||||||||1
1643647560000|2022-01-31 16:46:00|41763|41723|41778|41738|41778|41738|41763|41723|5
1643647570000|2022-01-31 16:46:10|41775|41735|41745|41705|41775|41735|41740|41700|15
1643647580000|2022-01-31 16:46:20|41748|41708|41738|41698|41753|41713|41738|41698|8
1643647590000|2022-01-31 16:46:30|41745.9|41705.9|41748|41708|41748|41708|41743|41703|3
1643647600000|2022-01-31 16:46:40|41745.9|41705.9|41740|41700|41745.9|41705.9|41740|41700|2
1643647610000|2022-01-31 16:46:50|41743|41703|41738|41698|41745.9|41705.9|41738|41698|0
1643647620000|2022-01-31 16:47:00|41733|41693|41730.9|41690.9|41738|41698|41728|41688|9
1643647630000|2022-01-31 16:47:10|41733.8|41693.8|41740.9|41700.9|41740.9|41700.9|41733.8|41693.8|1
1643647640000|2022-01-31 16:47:20|41738.8|41698.8|41745.9|41705.9|41745.9|41705.9|41733.8|41693.8|5
1643647650000|2022-01-31 16:47:30|41750.9|41710.9|41745.9|41705.9|41750.9|41710.9|41743.8|41703.8|6
1643647670000|2022-01-31 16:47:50|41750.9|41710.9|41745.9|41705.9|41755.9|41715.9|41745.9|41705.9|9
1643647680000|2022-01-31 16:48:00|41748.8|41708.8|41760.9|41720.9|41760.9|41720.9|41748.8|41708.8|1
1643647690000|2022-01-31 16:48:10|41755.9|41715.9|41755.9|41715.9|41755.9|41715.9|41755.9|41715.9|4
1643647700000|2022-01-31 16:48:20|41758|41718|41775|41735|41778|41738|41758|41718|12
1643647710000|2022-01-31 16:48:30|41768|41728|41770|41730|41770.9|41730.9|41768|41728|5
1643647720000|2022-01-31 16:48:40|41768|41728|41758|41718|41768|41728|41750|41710|4
1643647730000|2022-01-31 16:48:50|41753|41713|41758|41718|41758|41718|41753|41713|5
1643647740000|2022-01-31 16:49:00|41760|41720|41760|41720|41760|41720|41760|41720|1
1643647750000|2022-01-31 16:49:10|41768|41728|41758|41718|41770|41730|41758|41718|6
1643647760000|2022-01-31 16:49:20|41750|41710|41755|41715|41755|41715|41750|41710|2
1643647770000|2022-01-31 16:49:30|41758|41718|41758|41718|41758|41718|41758|41718|2
1643647780000|2022-01-31 16:49:40|41760|41720|41768|41728|41768|41728|41758|41718|4
1643647790000|2022-01-31 16:49:50|41775|41735|41768|41728|41775|41735|41768|41728|6
1643647800000|2022-01-31 16:50:00|41770|41730|41768|41728|41770|41730|41768|41728|4
1643647810000|2022-01-31 16:50:10|41770|41730|41778|41738|41778|41738|41770|41730|1
1643647820000|2022-01-31 16:50:20|41775|41735|41775|41735|41775|41735|41775|41735|1
1643647830000|2022-01-31 16:50:30|41778|41738|41788|41748|41788|41748|41775|41735|1
1643647840000|2022-01-31 16:50:40|||||||||2
1643647850000|2022-01-31 16:50:50|41790|41750|41805|41765|41805|41765|41790|41750|2
1643647860000|2022-01-31 16:51:00|41800|41760|41798|41758|41805|41765|41795|41755|7
1643647870000|2022-01-31 16:51:10|41800|41760|41798|41758|41800|41760|41798|41758|4
1643647880000|2022-01-31 16:51:20|41800|41760|41808|41768|41808|41768|41800|41760|2
1643647890000|2022-01-31 16:51:30|41805|41765|41798|41758|41808|41768|41798|41758|9
1643647900000|2022-01-31 16:51:40|41800|41760|41795|41755|41800|41760|41795|41755|4
1643647910000|2022-01-31 16:51:50|41798|41758|41798|41758|41798|41758|41795|41755|1
1643647920000|2022-01-31 16:52:00|41795|41755|41800|41760|41800|41760|41795|41755|5
1643647930000|2022-01-31 16:52:10|41802.1|41762.1|41798|41758|41805|41765|41798|41758|4
1643647940000|2022-01-31 16:52:20|41800|41760|41787.1|41747.1|41808|41768|41785|41745|8
1643647950000|2022-01-31 16:52:30|41790|41750|41818|41778|41818|41778|41790|41750|19
1643647960000|2022-01-31 16:52:40|41815|41775|41817.1|41777.1|41835|41795|41812.1|41772.1|82
1643647970000|2022-01-31 16:52:50|41815|41775|41822.1|41782.1|41822.1|41782.1|41815|41775|9
1643647980000|2022-01-31 16:53:00|41829.1|41789.1|41860|41820|41872.1|41832.1|41822.1|41782.1|40
1643647990000|2022-01-31 16:53:10|41868|41828|41848|41808|41868|41828|41848|41808|15
1643648000000|2022-01-31 16:53:20|41845|41805|41837.1|41797.1|41845|41805|41837.1|41797.1|4
1643648010000|2022-01-31 16:53:30|41840|41800|41837.1|41797.1|41840|41800|41835|41795|5
1643648020000|2022-01-31 16:53:40|41842.1|41802.1|41835|41795|41842.1|41802.1|41835|41795|1
1643648030000|2022-01-31 16:53:50|41837.1|41797.1|41835|41795|41839.1|41799.1|41835|41795|3
1643648040000|2022-01-31 16:54:00|41840|41800|41837.1|41797.1|41840|41800|41835|41795|6
1643648050000|2022-01-31 16:54:10|41839.1|41799.1|41810|41770|41842.1|41802.1|41810|41770|14
1643648060000|2022-01-31 16:54:20|41828|41788|41828|41788|41835|41795|41828|41788|8
1643648070000|2022-01-31 16:54:30|41830|41790|41835|41795|41835|41795|41827.9|41787.9|7
1643648080000|2022-01-31 16:54:40|41832.1|41792.1|41825|41785|41832.1|41792.1|41822.9|41782.9|10
1643648090000|2022-01-31 16:54:50|41827.9|41787.9|41812.1|41772.1|41827.9|41787.9|41810|41770|40
1643648100000|2022-01-31 16:55:00|41815|41775|41820|41780|41825|41785|41815|41775|50
1643648110000|2022-01-31 16:55:10|41822.1|41782.1|41807.9|41767.9|41825|41785|41807.9|41767.9|10
1643648120000|2022-01-31 16:55:20|41802.9|41762.9|41785.9|41745.9|41802.9|41762.9|41777.9|41737.9|14
1643648130000|2022-01-31 16:55:30|41780.9|41740.9|41775.9|41735.9|41783.8|41743.8|41775.9|41735.9|8
1643648140000|2022-01-31 16:55:40|41770.9|41730.9|41765.9|41725.9|41775.9|41735.9|41765.9|41725.9|6
1643648150000|2022-01-31 16:55:50|41760.9|41720.9|41755.9|41715.9|41760.9|41720.9|41747.9|41707.9|8
1643648160000|2022-01-31 16:56:00|41757.9|41717.9|41775.9|41735.9|41775.9|41735.9|41755.9|41715.9|8
1643648170000|2022-01-31 16:56:10|41777.9|41737.9|41777.9|41737.9|41777.9|41737.9|41772.9|41732.9|4
1643648180000|2022-01-31 16:56:20|41780.9|41740.9|41775.9|41735.9|41780.9|41740.9|41775.9|41735.9|2
1643648190000|2022-01-31 16:56:30|41777.9|41737.9|41773.8|41733.8|41777.9|41737.9|41773.8|41733.8|35
1643648210000|2022-01-31 16:56:50|41778.8|41738.8|41778.8|41738.8|41780.9|41740.9|41778.8|41738.8|4
1643648220000|2022-01-31 16:57:00|41780.9|41740.9|41790.9|41750.9|41790.9|41750.9|41780.9|41740.9|1
1643648230000|2022-01-31 16:57:10|41793.8|41753.8|41795.9|41755.9|41800.9|41760.9|41793.8|41753.8|4
1643648240000|2022-01-31 16:57:20|41797.9|41757.9|41795.9|41755.9|41800.9|41760.9|41793.8|41753.8|3
1643648250000|2022-01-31 16:57:30|41797.9|41757.9|41802.9|41762.9|41802.9|41762.9|41795.9|41755.9|8
1643648260000|2022-01-31 16:57:40|41800.9|41760.9|41797.9|41757.9|41800.9|41760.9|41797.9|41757.9|1
1643648270000|2022-01-31 16:57:50|41787.9|41747.9|41787.9|41747.9|41797.9|41757.9|41787.9|41747.9|4
1643648280000|2022-01-31 16:58:00|41790|41750|41790|41750|41797.9|41757.9|41787.9|41747.9|6
1643648290000|2022-01-31 16:58:10|41792.9|41752.9|41780|41740|41797.9|41757.9|41777.9|41737.9|7
1643648300000|2022-01-31 16:58:20|41777.9|41737.9|41767.9|41727.9|41777.9|41737.9|41765|41725|6
1643648310000|2022-01-31 16:58:30|41765|41725|41790|41750|41797.9|41757.9|41765|41725|15
1643648320000|2022-01-31 16:58:40|41795|41755|41795|41755|41795|41755|41795|41755|4
1643648330000|2022-01-31 16:58:50|41792.9|41752.9|41797.9|41757.9|41805|41765|41790|41750|10
1643648340000|2022-01-31 16:59:00|41800|41760|41800|41760|41805|41765|41800|41760|8
1643648350000|2022-01-31 16:59:10|41810|41770|41800|41760|41812.1|41772.1|41797.9|41757.9|7
1643648360000|2022-01-31 16:59:20|41805|41765|41800|41760|41807.9|41767.9|41800|41760|8
1643648370000|2022-01-31 16:59:30|41802.1|41762.1|41800|41760|41805|41765|41800|41760|3
1643648380000|2022-01-31 16:59:40|41802.1|41762.1|41785|41745|41807.9|41767.9|41785|41745|18
1643648390000|2022-01-31 16:59:50|41792.1|41752.1|41792.1|41752.1|41792.1|41752.1|41792.1|41752.1|10
1643648400000|2022-01-31 17:00:00|41789.1|41749.1|41814.1|41774.1|41817.1|41777.1|41782.1|41742.1|21
1643648410000|2022-01-31 17:00:10|41819.1|41779.1|41819.1|41779.1|41819.1|41779.1|41819.1|41779.1|0
1643648420000|2022-01-31 17:00:20|41814.1|41774.1|41809.1|41769.1|41814.1|41774.1|41809.1|41769.1|3
1643648430000|2022-01-31 17:00:30|41804.1|41764.1|41804.1|41764.1|41804.1|41764.1|41804.1|41764.1|8
1643648440000|2022-01-31 17:00:40|41809.1|41769.1|41814.1|41774.1|41819.1|41779.1|41809.1|41769.1|8
1643648450000|2022-01-31 17:00:50|41812.1|41772.1|41827.1|41787.1|41827.1|41787.1|41812.1|41772.1|13
1643648460000|2022-01-31 17:01:00|41824.1|41784.1|41812.1|41772.1|41824.1|41784.1|41812.1|41772.1|4
1643648470000|2022-01-31 17:01:10|41814.1|41774.1|41807.1|41767.1|41814.1|41774.1|41802.1|41762.1|9
1643648480000|2022-01-31 17:01:20|41812.1|41772.1|41814.1|41774.1|41814.1|41774.1|41807.1|41767.1|11
1643648490000|2022-01-31 17:01:30|41812.1|41772.1|41812.1|41772.1|41824.1|41784.1|41804.1|41764.1|10
1643648500000|2022-01-31 17:01:40|41814.1|41774.1|41814.1|41774.1|41814.1|41774.1|41812.1|41772.1|2
1643648510000|2022-01-31 17:01:50|41812.1|41772.1|41829.1|41789.1|41829.1|41789.1|41812.1|41772.1|19
1643648520000|2022-01-31 17:02:00|41837.1|41797.1|41831.2|41791.2|41839.1|41799.1|41831.2|41791.2|7
1643648530000|2022-01-31 17:02:10|41829.1|41789.1|41829.1|41789.1|41829.1|41789.1|41829.1|41789.1|5
1643648540000|2022-01-31 17:02:20|41832.1|41792.1|41839.1|41799.1|41849.1|41809.1|41832.1|41792.1|27
1643648550000|2022-01-31 17:02:30|41841.2|41801.2|41844.1|41804.1|41849.1|41809.1|41839.1|41799.1|32
1643648560000|2022-01-31 17:02:40|41846.2|41806.2|41839.1|41799.1|41849.1|41809.1|41839.1|41799.1|15
1643648570000|2022-01-31 17:02:50|41844.1|41804.1|41849.1|41809.1|41849.1|41809.1|41844.1|41804.1|6
1643648580000|2022-01-31 17:03:00|41853.2|41813.2|41839.1|41799.1|41853.2|41813.2|41839.1|41799.1|39
1643648590000|2022-01-31 17:03:10|41849.1|41809.1|41853.2|41813.2|41853.2|41813.2|41846.2|41806.2|29
1643648600000|2022-01-31 17:03:20|41857.3|41817.3|41866.2|41826.2|41870.3|41830.3|41857.3|41817.3|39
1643648610000|2022-01-31 17:03:30|41863.2|41823.2|41877.3|41837.3|41877.3|41837.3|41863.2|41823.2|14
1643648620000|2022-01-31 17:03:40|41880.3|41840.3|41853.2|41813.2|41880.3|41840.3|41853.2|41813.2|36
1643648630000|2022-01-31 17:03:50|41843.2|41803.2|41846.2|41806.2|41848.2|41808.2|41836.2|41796.2|21
1643648640000|2022-01-31 17:04:00|41848.2|41808.2|41848.2|41808.2|41853.2|41813.2|41843.2|41803.2|3
1643648650000|2022-01-31 17:04:10|41850.3|41810.3|41858.2|41818.2|41860.3|41820.3|41850.3|41810.3|7
1643648660000|2022-01-31 17:04:20|41863.2|41823.2|41831.2|41791.2|41863.2|41823.2|41829.1|41789.1|86
1643648670000|2022-01-31 17:04:30|41824.1|41784.1|41851.2|41811.2|41856.2|41816.2|41824.1|41784.1|29
1643648680000|2022-01-31 17:04:40|41853.2|41813.2|41856.2|41816.2|41856.2|41816.2|41848.2|41808.2|5
1643648690000|2022-01-31 17:04:50|41858.2|41818.2|41858.2|41818.2|41858.2|41818.2|41856.2|41816.2|3
1643648700000|2022-01-31 17:05:00|41860.3|41820.3|41826.2|41786.2|41860.3|41820.3|41826.2|41786.2|11
1643648710000|2022-01-31 17:05:10|41828.2|41788.2|41839.1|41799.1|41839.1|41799.1|41826.2|41786.2|3
1643648720000|2022-01-31 17:05:20|41836.2|41796.2|41829.1|41789.1|41836.2|41796.2|41829.1|41789.1|13
1643648730000|2022-01-31 17:05:30|41831.2|41791.2|41831.2|41791.2|41831.2|41791.2|41831.2|41791.2|6
1643648740000|2022-01-31 17:05:40|41834.1|41794.1|41826.2|41786.2|41836.2|41796.2|41819.1|41779.1|21
1643648750000|2022-01-31 17:05:50|41828.2|41788.2|41826.2|41786.2|41828.2|41788.2|41826.2|41786.2|1
1643648760000|2022-01-31 17:06:00|41844.1|41804.1|41848.2|41808.2|41848.2|41808.2|41836.2|41796.2|17
1643648770000|2022-01-31 17:06:10|41853.2|41813.2|41846.2|41806.2|41856.2|41816.2|41846.2|41806.2|9
1643648780000|2022-01-31 17:06:20|41848.2|41808.2|41845.3|41805.3|41848.2|41808.2|41833.2|41793.2|34
1643648790000|2022-01-31 17:06:30|41848.2|41808.2|41845.3|41805.3|41850.3|41810.3|41845.3|41805.3|17
1643648800000|2022-01-31 17:06:40|41847.3|41807.3|41848.2|41808.2|41850.3|41810.3|41845.3|41805.3|4
1643648810000|2022-01-31 17:06:50|41845.3|41805.3|41840.3|41800.3|41850.3|41810.3|41840.3|41800.3|4
1643648820000|2022-01-31 17:07:00|41830.3|41790.3|41832.3|41792.3|41840.3|41800.3|41830.3|41790.3|25
1643648830000|2022-01-31 17:07:10|41830.3|41790.3|41847.3|41807.3|41847.3|41807.3|41830.3|41790.3|5
1643648840000|2022-01-31 17:07:20|41845.3|41805.3|41862.3|41822.3|41863.2|41823.2|41842.3|41802.3|33
1643648850000|2022-01-31 17:07:30|41865.3|41825.3|41868.2|41828.2|41870.3|41830.3|41863.2|41823.2|4
1643648860000|2022-01-31 17:07:40|41870.3|41830.3|41862.3|41822.3|41873.2|41833.2|41862.3|41822.3|9
1643648870000|2022-01-31 17:07:50|41864.4|41824.4|41840.3|41800.3|41864.4|41824.4|41840.3|41800.3|13
1643648880000|2022-01-31 17:08:00|41835.3|41795.3|41840.3|41800.3|41840.3|41800.3|41830.3|41790.3|5
1643648890000|2022-01-31 17:08:10|41842.3|41802.3|41838.2|41798.2|41842.3|41802.3|41838.2|41798.2|8
1643648900000|2022-01-31 17:08:20|41840.3|41800.3|41837.3|41797.3|41840.3|41800.3|41835.3|41795.3|2
1643648910000|2022-01-31 17:08:30|41835.3|41795.3|41840.3|41800.3|41840.3|41800.3|41835.3|41795.3|2
1643648920000|2022-01-31 17:08:40|41837.3|41797.3|41835.3|41795.3|41840.3|41800.3|41835.3|41795.3|5
1643648930000|2022-01-31 17:08:50|41837.3|41797.3|41840.3|41800.3|41840.3|41800.3|41837.3|41797.3|4
1643648940000|2022-01-31 17:09:00|||||||||1
1643648950000|2022-01-31 17:09:10|41850.3|41810.3|41857.3|41817.3|41857.3|41817.3|41850.3|41810.3|15
1643648960000|2022-01-31 17:09:20|41860.3|41820.3|41862.3|41822.3|41862.3|41822.3|41850.3|41810.3|5
1643648970000|2022-01-31 17:09:30|41867.3|41827.3|41862.3|41822.3|41867.3|41827.3|41860.3|41820.3|7
1643648980000|2022-01-31 17:09:40|41867.3|41827.3|41862.3|41822.3|41870.3|41830.3|41860.3|41820.3|8
1643648990000|2022-01-31 17:09:50|41860.3|41820.3|41852.3|41812.3|41860.3|41820.3|41852.3|41812.3|11
1643649000000|2022-01-31 17:10:00|41850.3|41810.3|41852.3|41812.3|41852.3|41812.3|41840.3|41800.3|7
1643649010000|2022-01-31 17:10:10|41850.3|41810.3|41847.3|41807.3|41850.3|41810.3|41847.3|41807.3|7
1643649020000|2022-01-31 17:10:20|41842.3|41802.3|41832.3|41792.3|41842.3|41802.3|41832.3|41792.3|5
1643649030000|2022-01-31 17:10:30|41837.3|41797.3|41832.3|41792.3|41837.3|41797.3|41830.3|41790.3|8
1643649040000|2022-01-31 17:10:40|41830.3|41790.3|41830.3|41790.3|41830.3|41790.3|41830.3|41790.3|4
1643649050000|2022-01-31 17:10:50|41828.2|41788.2|41825.3|41785.3|41830.3|41790.3|41825.3|41785.3|10
1643649060000|2022-01-31 17:11:00|41828.2|41788.2|41830.3|41790.3|41830.3|41790.3|41828.2|41788.2|1
1643649070000|2022-01-31 17:11:10|41837.3|41797.3|41835.3|41795.3|41837.3|41797.3|41835.3|41795.3|9
1643649080000|2022-01-31 17:11:20|41833.2|41793.2|41840.3|41800.3|41840.3|41800.3|41833.2|41793.2|3
1643649090000|2022-01-31 17:11:30|41838.2|41798.2|41838.2|41798.2|41838.2|41798.2|41838.2|41798.2|16
1643649100000|2022-01-31 17:11:40|41830.3|41790.3|41814.1|41774.1|41830.3|41790.3|41813.2|41773.2|6
1643649110000|2022-01-31 17:11:50|41816.1|41776.1|41814.1|41774.1|41816.1|41776.1|41814.1|41774.1|2
1643649120000|2022-01-31 17:12:00|41816.1|41776.1|41816.1|41776.1|41816.1|41776.1|41814.1|41774.1|6
1643649130000|2022-01-31 17:12:10|41809.1|41769.1|41792.9|41752.9|41809.1|41769.1|41792.9|41752.9|72
1643649140000|2022-01-31 17:12:20|41795|41755|41802|41762|41805|41765|41795|41755|14
1643649150000|2022-01-31 17:12:30|41805|41765|41802|41762|41805|41765|41800|41760|3
1643649160000|2022-01-31 17:12:40|41800|41760|41802|41762|41802|41762|41800|41760|6
1643649170000|2022-01-31 17:12:50|41805|41765|41805|41765|41805|41765|41805|41765|2
1643649180000|2022-01-31 17:13:00|41815|41775|41820|41780|41820|41780|41810|41770|9
1643649190000|2022-01-31 17:13:10|41822|41782|41805|41765|41822|41782|41800|41760|27
1643649200000|2022-01-31 17:13:20|41812|41772|41812|41772|41817.9|41777.9|41812|41772|28
1643649210000|2022-01-31 17:13:30|41817.9|41777.9|41810|41770|41817.9|41777.9|41807.9|41767.9|13
1643649220000|2022-01-31 17:13:40|41815|41775|41805.9|41765.9|41817.9|41777.9|41790.9|41750.9|46
1643649230000|2022-01-31 17:13:50|41800|41760|41797.9|41757.9|41802.9|41762.9|41797.9|41757.9|0
1643649240000|2022-01-31 17:14:00|||||||||2
1643649250000|2022-01-31 17:14:10|41800|41760|41802.9|41762.9|41802.9|41762.9|41797.9|41757.9|1
1643649260000|2022-01-31 17:14:20|41797.9|41757.9|41790.9|41750.9|41797.9|41757.9|41790.9|41750.9|7
1643649270000|2022-01-31 17:14:30|41780.9|41740.9|41771.7|41731.7|41780.9|41740.9|41771.7|41731.7|23
1643649290000|2022-01-31 17:14:50|41773.8|41733.8|41768.8|41728.8|41776.7|41736.7|41768.8|41728.8|19
1643649300000|2022-01-31 17:15:00|41771.7|41731.7|41773.8|41733.8|41773.8|41733.8|41771.7|41731.7|1
1643649310000|2022-01-31 17:15:10|41771.7|41731.7|41765.9|41725.9|41776.7|41736.7|41763.8|41723.8|18
1643649320000|2022-01-31 17:15:20|41750.9|41710.9|41725.9|41685.9|41750.9|41710.9|41725.9|41685.9|15
1643649330000|2022-01-31 17:15:30|41728.8|41688.8|41735.9|41695.9|41738.8|41698.8|41725.9|41685.9|33
1643649340000|2022-01-31 17:15:40|41738.8|41698.8|41735.9|41695.9|41738.8|41698.8|41733.8|41693.8|4
1643649350000|2022-01-31 17:15:50|41738.8|41698.8|41740.9|41700.9|41740.9|41700.9|41733.8|41693.8|3
1643649360000|2022-01-31 17:16:00|41743.8|41703.8|41735.9|41695.9|41743.8|41703.8|41733.8|41693.8|11
1643649370000|2022-01-31 17:16:10|41737.9|41697.9|41743.8|41703.8|41743.8|41703.8|41737.9|41697.9|2
1643649380000|2022-01-31 17:16:20|41733.8|41693.8|41733.8|41693.8|41733.8|41693.8|41733.8|41693.8|2
1643649390000|2022-01-31 17:16:30|41737.9|41697.9|41741.7|41701.7|41743.8|41703.8|41735.8|41695.8|4
1643649400000|2022-01-31 17:16:40|41733.8|41693.8|41741.7|41701.7|41743.8|41703.8|41733.8|41693.8|7
1643649410000|2022-01-31 17:16:50|41743.8|41703.8|41740.8|41700.8|41743.8|41703.8|41733.8|41693.8|3
1643649420000|2022-01-31 17:17:00|41753.8|41713.8|41753.8|41713.8|41753.8|41713.8|41748.8|41708.8|8
1643649430000|2022-01-31 17:17:10|41748.8|41708.8|41753.8|41713.8|41753.8|41713.8|41748.8|41708.8|1
1643649440000|2022-01-31 17:17:20|41755.8|41715.8|41755.8|41715.8|41763.8|41723.8|41755.8|41715.8|6
1643649450000|2022-01-31 17:17:30|41753.8|41713.8|41760.8|41720.8|41760.8|41720.8|41753.8|41713.8|0
1643649460000|2022-01-31 17:17:40|41755.8|41715.8|41755.8|41715.8|41763.8|41723.8|41752.9|41712.9|4
1643649480000|2022-01-31 17:18:00|41753.8|41713.8|41705.8|41665.8|41753.8|41713.8|41705.8|41665.8|13
1643649490000|2022-01-31 17:18:10|41707.9|41667.9|41705.8|41665.8|41720.8|41680.8|41705.8|41665.8|8
1643649500000|2022-01-31 17:18:20|41706.7|41666.7|41705.8|41665.8|41720.8|41680.8|41705.8|41665.8|9
1643649510000|2022-01-31 17:18:30|41703.8|41663.8|41693.8|41653.8|41711.7|41671.7|41693.8|41653.8|14
1643649520000|2022-01-31 17:18:40|41695.8|41655.8|41701.7|41661.7|41701.7|41661.7|41695.8|41655.8|2
1643649530000|2022-01-31 17:18:50|41708.8|41668.8|41705.8|41665.8|41713.8|41673.8|41703.8|41663.8|16
1643649540000|2022-01-31 17:19:00|41703.8|41663.8|41723.8|41683.8|41723.8|41683.8|41703.8|41663.8|8
1643649550000|2022-01-31 17:19:10|41718.8|41678.8|41728.8|41688.8|41728.8|41688.8|41718.8|41678.8|8
1643649560000|2022-01-31 17:19:20|41725.8|41685.8|41721.7|41681.7|41725.8|41685.8|41713.8|41673.8|11
1643649570000|2022-01-31 17:19:30|41718.8|41678.8|41718.8|41678.8|41718.8|41678.8|41713.8|41673.8|3
1643649580000|2022-01-31 17:19:40|41728.8|41688.8|41723.8|41683.8|41728.8|41688.8|41723.8|41683.8|20
1643649590000|2022-01-31 17:19:50|||||||||1
1643649600000|2022-01-31 17:20:00|41716.7|41676.7|41723.8|41683.8|41726.7|41686.7|41703.8|41663.8|13
1643649610000|2022-01-31 17:20:10|41726.7|41686.7|41713.8|41673.8|41726.7|41686.7|41713.8|41673.8|5
1643649620000|2022-01-31 17:20:20|41706.7|41666.7|41701.7|41661.7|41706.7|41666.7|41701.7|41661.7|7
1643649630000|2022-01-31 17:20:30|||||||||3
1643649640000|2022-01-31 17:20:40|41703.8|41663.8|41698.8|41658.8|41713.8|41673.8|41698.8|41658.8|10
1643649650000|2022-01-31 17:20:50|41703.8|41663.8|41683.8|41643.8|41706.7|41666.7|41683.8|41643.8|3
1643649660000|2022-01-31 17:21:00|41689.7|41649.7|41679.7|41639.7|41691.7|41651.7|41679.7|41639.7|21
1643649670000|2022-01-31 17:21:10|41676.7|41636.7|41679.7|41639.7|41679.7|41639.7|41669.7|41629.7|28
1643649680000|2022-01-31 17:21:20|41676.7|41636.7|41619.7|41579.7|41676.7|41636.7|41619.7|41579.7|47
1643649690000|2022-01-31 17:21:30|41617.6|41577.6|41626.7|41586.7|41626.7|41586.7|41609.7|41569.7|11
1643649700000|2022-01-31 17:21:40|41631.7|41591.7|41619.7|41579.7|41634.7|41594.7|41619.7|41579.7|11
1643649710000|2022-01-31 17:21:50|41627.6|41587.6|41632.6|41592.6|41636.7|41596.7|41627.6|41587.6|4
1643649720000|2022-01-31 17:22:00|41629.7|41589.7|41619.7|41579.7|41629.7|41589.7|41619.7|41579.7|19
1643649730000|2022-01-31 17:22:10|41621.7|41581.7|41614.7|41574.7|41624.7|41584.7|41609.7|41569.7|5
1643649740000|2022-01-31 17:22:20|41617.6|41577.6|41609.7|41569.7|41619.7|41579.7|41602.6|41562.6|4
1643649750000|2022-01-31 17:22:30|41599.7|41559.7|41609.7|41569.7|41609.7|41569.7|41599.7|41559.7|3
1643649760000|2022-01-31 17:22:40|41607.6|41567.6|41607.6|41567.6|41609.7|41569.7|41599.7|41559.7|9
1643649770000|2022-01-31 17:22:50|41609.7|41569.7|41616.7|41576.7|41616.7|41576.7|41609.7|41569.7|1
1643649780000|2022-01-31 17:23:00|41612.6|41572.6|41609.7|41569.7|41612.6|41572.6|41601.7|41561.7|12
1643649790000|2022-01-31 17:23:10|41601.7|41561.7|41607.6|41567.6|41607.6|41567.6|41601.7|41561.7|3
1643649800000|2022-01-31 17:23:20|41604.7|41564.7|41599.7|41559.7|41607.6|41567.6|41599.7|41559.7|13
1643649810000|2022-01-31 17:23:30|41607.6|41567.6|41604.7|41564.7|41607.6|41567.6|41599.7|41559.7|7
1643649820000|2022-01-31 17:23:40|41606.7|41566.7|41604.7|41564.7|41609.7|41569.7|41601.7|41561.7|0
1643649830000|2022-01-31 17:23:50|41601.7|41561.7|41594.7|41554.7|41601.7|41561.7|41589.7|41549.7|7
1643649840000|2022-01-31 17:24:00|41596.7|41556.7|41609.7|41569.7|41609.7|41569.7|41596.7|41556.7|10
1643649850000|2022-01-31 17:24:10|41607.6|41567.6|41589.7|41549.7|41609.7|41569.7|41589.7|41549.7|19
1643649860000|2022-01-31 17:24:20|41587.6|41547.6|41579.7|41539.7|41589.7|41549.7|41579.7|41539.7|21
1643649870000|2022-01-31 17:24:30|41582.6|41542.6|41577.6|41537.6|41582.6|41542.6|41569.7|41529.7|4
1643649880000|2022-01-31 17:24:40|41569.7|41529.7|41579.7|41539.7|41579.7|41539.7|41569.7|41529.7|4
1643649890000|2022-01-31 17:24:50|41577.6|41537.6|41569.7|41529.7|41582.6|41542.6|41569.7|41529.7|6
1643649900000|2022-01-31 17:25:00|41564.7|41524.7|41552.6|41512.6|41569.7|41529.7|41552.6|41512.6|7
1643649910000|2022-01-31 17:25:10|41559.7|41519.7|41559.7|41519.7|41559.7|41519.7|41557.6|41517.6|5
1643649920000|2022-01-31 17:25:20|||||||||2
1643649930000|2022-01-31 17:25:30|41569.7|41529.7|41569.7|41529.7|41569.7|41529.7|41569.7|41529.7|8
1643649940000|2022-01-31 17:25:40|41576.7|41536.7|41574.7|41534.7|41579.7|41539.7|41569.7|41529.7|8
1643649950000|2022-01-31 17:25:50|41559.7|41519.7|41569.7|41529.7|41569.7|41529.7|41559.7|41519.7|11
1643649960000|2022-01-31 17:26:00|41566.7|41526.7|41569.7|41529.7|41569.7|41529.7|41561.7|41521.7|7
1643649970000|2022-01-31 17:26:10|41606.7|41566.7|41594.7|41554.7|41606.7|41566.7|41591.7|41551.7|18
1643649980000|2022-01-31 17:26:20|41591.7|41551.7|41579.7|41539.7|41591.7|41551.7|41579.7|41539.7|12
1643650000000|2022-01-31 17:26:40|41576.7|41536.7|41591.7|41551.7|41591.7|41551.7|41576.7|41536.7|11
1643650010000|2022-01-31 17:26:50|41589.7|41549.7|41579.7|41539.7|41591.7|41551.7|41579.7|41539.7|4
1643650020000|2022-01-31 17:27:00|41589.7|41549.7|41581.7|41541.7|41591.7|41551.7|41581.7|41541.7|6
1643650030000|2022-01-31 17:27:10|41586.7|41546.7|41581.7|41541.7|41586.7|41546.7|41579.7|41539.7|10
1643650040000|2022-01-31 17:27:20|41579.7|41539.7|41569.7|41529.7|41584.7|41544.7|41559.7|41519.7|59
1643650050000|2022-01-31 17:27:30|41566.7|41526.7|41561.7|41521.7|41569.7|41529.7|41559.7|41519.7|2
1643650060000|2022-01-31 17:27:40|41559.7|41519.7|41569.7|41529.7|41569.7|41529.7|41559.7|41519.7|4
1643650070000|2022-01-31 17:27:50|41564.7|41524.7|41529.7|41489.7|41564.7|41524.7|41517.6|41477.6|20
1643650080000|2022-01-31 17:28:00|41539.7|41499.7|41537.6|41497.6|41542.6|41502.6|41537.6|41497.6|27
1643650090000|2022-01-31 17:28:10|41539.7|41499.7|41527.6|41487.6|41539.7|41499.7|41525.5|41485.5|39
1643650100000|2022-01-31 17:28:20|41525.5|41485.5|41525.5|41485.5|41525.5|41485.5|41525.5|41485.5|0
1643650110000|2022-01-31 17:28:30|41535.5|41495.5|41545.5|41505.5|41545.5|41505.5|41535.5|41495.5|6
1643650120000|2022-01-31 17:28:40|41535.5|41495.5|41543.5|41503.5|41543.5|41503.5|41535.5|41495.5|4
1643650130000|2022-01-31 17:28:50|41545.5|41505.5|41543.5|41503.5|41545.5|41505.5|41543.5|41503.5|5
1643650140000|2022-01-31 17:29:00|41538.5|41498.5|41553.5|41513.5|41555.5|41515.5|41538.5|41498.5|6
1643650150000|2022-01-31 17:29:10|41555.5|41515.5|41553.5|41513.5|41555.5|41515.5|41548.5|41508.5|6
1643650160000|2022-01-31 17:29:20|41550.5|41510.5|41550.5|41510.5|41550.5|41510.5|41550.5|41510.5|1
1643650170000|2022-01-31 17:29:30|41545.5|41505.5|41555.5|41515.5|41565.5|41525.5|41545.5|41505.5|17
1643650180000|2022-01-31 17:29:40|41562.6|41522.6|41565.5|41525.5|41565.5|41525.5|41562.6|41522.6|1
1643650190000|2022-01-31 17:29:50|41563.5|41523.5|41560.5|41520.5|41565.5|41525.5|41558.5|41518.5|2
1643650200000|2022-01-31 17:30:00|41562.6|41522.6|41560.5|41520.5|41562.6|41522.6|41558.5|41518.5|4
1643650210000|2022-01-31 17:30:10|41562.6|41522.6|41565.5|41525.5|41565.5|41525.5|41562.6|41522.6|3
1643650220000|2022-01-31 17:30:20|41568.5|41528.5|41572.6|41532.6|41572.6|41532.6|41568.5|41528.5|2
1643650230000|2022-01-31 17:30:30|41575.5|41535.5|41590.5|41550.5|41590.5|41550.5|41575.5|41535.5|8
1643650240000|2022-01-31 17:30:40|41588.5|41548.5|41592.6|41552.6|41592.6|41552.6|41585.5|41545.5|3
1643650250000|2022-01-31 17:30:50|41607.6|41567.6|41612.6|41572.6|41619.7|41579.7|41607.6|41567.6|16
1643650260000|2022-01-31 17:31:00|41615.5|41575.5|41602.6|41562.6|41615.5|41575.5|41592.6|41552.6|23
1643650270000|2022-01-31 17:31:10|41597.6|41557.6|41604.7|41564.7|41604.7|41564.7|41597.6|41557.6|10
1643650280000|2022-01-31 17:31:20|41602.6|41562.6|41597.6|41557.6|41602.6|41562.6|41597.6|41557.6|0
1643650290000|2022-01-31 17:31:30|41594.7|41554.7|41599.7|41559.7|41599.7|41559.7|41591.7|41551.7|3
1643650300000|2022-01-31 17:31:40|41589.7|41549.7|41589.7|41549.7|41589.7|41549.7|41589.7|41549.7|1
1643650310000|2022-01-31 17:31:50|41594.7|41554.7|41591.7|41551.7|41594.7|41554.7|41591.7|41551.7|1
1643650320000|2022-01-31 17:32:00|41597.6|41557.6|41599.7|41559.7|41599.7|41559.7|41594.7|41554.7|17
1643650330000|2022-01-31 17:32:10|41599.6|41559.6|41599.6|41559.6|41602.6|41562.6|41597.6|41557.6|4
1643650340000|2022-01-31 17:32:20|41589.6|41549.6|41594.6|41554.6|41594.6|41554.6|41589.6|41549.6|2
1643650350000|2022-01-31 17:32:30|41591.7|41551.7|41589.6|41549.6|41591.7|41551.7|41589.6|41549.6|1
1643650360000|2022-01-31 17:32:40|||||||||1
1643650370000|2022-01-31 17:32:50|41587.6|41547.6|41589.6|41549.6|41589.6|41549.6|41587.6|41547.6|3
1643650380000|2022-01-31 17:33:00|41587.6|41547.6|41589.6|41549.6|41589.6|41549.6|41587.6|41547.6|2
1643650390000|2022-01-31 17:33:10|41577.6|41537.6|41577.6|41537.6|41577.6|41537.6|41577.6|41537.6|3
1643650400000|2022-01-31 17:33:20|41579.6|41539.6|41577.6|41537.6|41579.6|41539.6|41577.6|41537.6|0
1643650410000|2022-01-31 17:33:30|41579.6|41539.6|41579.6|41539.6|41579.6|41539.6|41577.6|41537.6|0
1643650420000|2022-01-31 17:33:40|41577.6|41537.6|41577.6|41537.6|41577.6|41537.6|41577.6|41537.6|3
1643650430000|2022-01-31 17:33:50|41572.6|41532.6|41567.6|41527.6|41572.6|41532.6|41567.6|41527.6|4
1643650440000|2022-01-31 17:34:00|41569.6|41529.6|41574.6|41534.6|41576.7|41536.7|41567.6|41527.6|1
1643650450000|2022-01-31 17:34:10|41572.6|41532.6|41564.6|41524.6|41572.6|41532.6|41564.6|41524.6|2
1643650460000|2022-01-31 17:34:20|41562.6|41522.6|41559.6|41519.6|41562.6|41522.6|41552.6|41512.6|28
1643650470000|2022-01-31 17:34:30|41564.6|41524.6|41567.6|41527.6|41567.6|41527.6|41564.6|41524.6|1
1643650480000|2022-01-31 17:34:40|41572.6|41532.6|41577.6|41537.6|41577.6|41537.6|41572.6|41532.6|1
1643650490000|2022-01-31 17:34:50|41582.6|41542.6|41580.5|41540.5|41582.6|41542.6|41580.5|41540.5|4
1643650500000|2022-01-31 17:35:00|41577.6|41537.6|41589.6|41549.6|41589.6|41549.6|41577.6|41537.6|3
1643650510000|2022-01-31 17:35:10|41584.6|41544.6|41577.6|41537.6|41584.6|41544.6|41577.6|41537.6|3
1643650520000|2022-01-31 17:35:20|41579.6|41539.6|41592.6|41552.6|41592.6|41552.6|41579.6|41539.6|2
1643650530000|2022-01-31 17:35:30|41589.6|41549.6|41597.6|41557.6|41597.6|41557.6|41589.6|41549.6|2
1643650540000|2022-01-31 17:35:40|41595.5|41555.5|41584.6|41544.6|41595.5|41555.5|41579.6|41539.6|2
1643650550000|2022-01-31 17:35:50|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|0
1643650560000|2022-01-31 17:36:00|41579.6|41539.6|41577.6|41537.6|41579.6|41539.6|41577.6|41537.6|6
1643650570000|2022-01-31 17:36:10|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|41577.6|41537.6|3
1643650580000|2022-01-31 17:36:20|41580.5|41540.5|41577.6|41537.6|41580.5|41540.5|41577.6|41537.6|3
1643650610000|2022-01-31 17:36:50|41582.6|41542.6|41577.6|41537.6|41582.6|41542.6|41577.6|41537.6|6
1643650620000|2022-01-31 17:37:00|41582.6|41542.6|41580.5|41540.5|41582.6|41542.6|41580.5|41540.5|2
1643650630000|2022-01-31 17:37:10|41577.6|41537.6|41577.6|41537.6|41585.5|41545.5|41577.6|41537.6|2
1643650640000|2022-01-31 17:37:20|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|41572.6|41532.6|2
1643650650000|2022-01-31 17:37:30|41577.6|41537.6|41580.5|41540.5|41580.5|41540.5|41577.6|41537.6|4
1643650670000|2022-01-31 17:37:50|41575.5|41535.5|41577.6|41537.6|41580.5|41540.5|41572.6|41532.6|0
1643650680000|2022-01-31 17:38:00|41579.6|41539.6|41597.6|41557.6|41597.6|41557.6|41575.5|41535.5|8
1643650690000|2022-01-31 17:38:10|41602.6|41562.6|41607.6|41567.6|41612.6|41572.6|41595.5|41555.5|19
1643650700000|2022-01-31 17:38:20|41612.6|41572.6|41597.6|41557.6|41612.6|41572.6|41597.6|41557.6|19
1643650720000|2022-01-31 17:38:40|41595.5|41555.5|41607.6|41567.6|41607.6|41567.6|41595.5|41555.5|3
1643650730000|2022-01-31 17:38:50|||||||||1
1643650740000|2022-01-31 17:39:00|41609.6|41569.6|41607.6|41567.6|41609.6|41569.6|41607.6|41567.6|3
1643650750000|2022-01-31 17:39:10|41612.6|41572.6|41612.6|41572.6|41612.6|41572.6|41612.6|41572.6|5
1643650760000|2022-01-31 17:39:20|41615.5|41575.5|41604.6|41564.6|41625.5|41585.5|41604.6|41564.6|26
1643650770000|2022-01-31 17:39:30|41606.7|41566.7|41619.6|41579.6|41619.6|41579.6|41606.7|41566.7|17
1643650790000|2022-01-31 17:39:50|41616.7|41576.7|41616.7|41576.7|41616.7|41576.7|41616.7|41576.7|1
1643650800000|2022-01-31 17:40:00|41619.6|41579.6|41619.6|41579.6|41619.6|41579.6|41619.6|41579.6|5
1643650810000|2022-01-31 17:40:10|41621.7|41581.7|41621.7|41581.7|41621.7|41581.7|41621.7|41581.7|1
1643650820000|2022-01-31 17:40:20|41619.6|41579.6|41624.6|41584.6|41624.6|41584.6|41619.6|41579.6|1
1643650830000|2022-01-31 17:40:30|41621.7|41581.7|41624.6|41584.6|41624.6|41584.6|41621.7|41581.7|0
1643650840000|2022-01-31 17:40:40|41626.7|41586.7|41639.6|41599.6|41639.6|41599.6|41626.7|41586.7|21
1643650850000|2022-01-31 17:40:50|41641.7|41601.7|41646.7|41606.7|41646.7|41606.7|41639.6|41599.6|2
1643650860000|2022-01-31 17:41:00|41656.7|41616.7|41651.7|41611.7|41656.7|41616.7|41649.6|41609.6|8
1643650870000|2022-01-31 17:41:10|41656.7|41616.7|41656.7|41616.7|41669.6|41629.6|41656.7|41616.7|8
1643650880000|2022-01-31 17:41:20|||||||||5
1643650890000|2022-01-31 17:41:30|||||||||3
1643650900000|2022-01-31 17:41:40|41659.6|41619.6|41670.8|41630.8|41670.8|41630.8|41659.6|41619.6|68
1643650910000|2022-01-31 17:41:50|41663.7|41623.7|41660.8|41620.8|41663.7|41623.7|41660.8|41620.8|11
1643650920000|2022-01-31 17:42:00|41653.7|41613.7|41648.7|41608.7|41653.7|41613.7|41645.8|41605.8|5
1643650930000|2022-01-31 17:42:10|41646.7|41606.7|41648.7|41608.7|41648.7|41608.7|41643.7|41603.7|4
1643650940000|2022-01-31 17:42:20|41663.7|41623.7|41658.7|41618.7|41670.8|41630.8|41658.7|41618.7|5
1643650950000|2022-01-31 17:42:30|41653.7|41613.7|41648.7|41608.7|41658.7|41618.7|41648.7|41608.7|4
1643650960000|2022-01-31 17:42:40|41650.8|41610.8|41645.8|41605.8|41653.7|41613.7|41645.8|41605.8|3
1643650970000|2022-01-31 17:42:50|41643.7|41603.7|41646.7|41606.7|41646.7|41606.7|41633.7|41593.7|11
1643650980000|2022-01-31 17:43:00|41641.7|41601.7|41651.7|41611.7|41656.7|41616.7|41639.6|41599.6|10
1643650990000|2022-01-31 17:43:10|41654.6|41614.6|41666.7|41626.7|41666.7|41626.7|41654.6|41614.6|2
1643651000000|2022-01-31 17:43:20|41663.7|41623.7|41653.7|41613.7|41668.7|41628.7|41653.7|41613.7|4
1643651010000|2022-01-31 17:43:30|41666.7|41626.7|41663.7|41623.7|41666.7|41626.7|41661.7|41621.7|5
1643651020000|2022-01-31 17:43:40|41661.7|41621.7|41661.7|41621.7|41661.7|41621.7|41659.6|41619.6|1
1643651030000|2022-01-31 17:43:50|41659.6|41619.6|41661.7|41621.7|41661.7|41621.7|41653.7|41613.7|2
1643651040000|2022-01-31 17:44:00|41646.7|41606.7|41646.7|41606.7|41646.7|41606.7|41646.7|41606.7|9
1643651050000|2022-01-31 17:44:10|41651.7|41611.7|41649.6|41609.6|41656.7|41616.7|41649.6|41609.6|4
1643651060000|2022-01-31 17:44:20|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|41649.6|41609.6|0
1643651090000|2022-01-31 17:44:50|41661.7|41621.7|41656.7|41616.7|41661.7|41621.7|41651.7|41611.7|6
1643651100000|2022-01-31 17:45:00|41659.6|41619.6|41659.6|41619.6|41661.7|41621.7|41659.6|41619.6|0
1643651110000|2022-01-31 17:45:10|41661.7|41621.7|41661.7|41621.7|41661.7|41621.7|41659.6|41619.6|3
1643651120000|2022-01-31 17:45:20|41659.6|41619.6|41649.6|41609.6|41661.7|41621.7|41649.6|41609.6|12
1643651130000|2022-01-31 17:45:30|41656.7|41616.7|41654.6|41614.6|41656.7|41616.7|41654.6|41614.6|4
1643651140000|2022-01-31 17:45:40|41649.6|41609.6|41649.6|41609.6|41649.6|41609.6|41649.6|41609.6|0
1643651150000|2022-01-31 17:45:50|41654.6|41614.6|41649.6|41609.6|41654.6|41614.6|41649.6|41609.6|2
1643651160000|2022-01-31 17:46:00|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|41649.6|41609.6|1
1643651170000|2022-01-31 17:46:10|||||||||1
1643651180000|2022-01-31 17:46:20|41649.6|41609.6|41651.7|41611.7|41651.7|41611.7|41649.6|41609.6|3
1643651190000|2022-01-31 17:46:30|41656.7|41616.7|41659.6|41619.6|41659.6|41619.6|41656.7|41616.7|3
1643651200000|2022-01-31 17:46:40|41662.6|41622.6|41669.6|41629.6|41671.7|41631.7|41662.6|41622.6|6
1643651210000|2022-01-31 17:46:50|41671.7|41631.7|41671.7|41631.7|41671.7|41631.7|41671.7|41631.7|2
1643651220000|2022-01-31 17:47:00|41673.7|41633.7|41676.7|41636.7|41676.7|41636.7|41666.7|41626.7|7
1643651230000|2022-01-31 17:47:10|41674.6|41634.6|41669.6|41629.6|41674.6|41634.6|41669.6|41629.6|9
1643651240000|2022-01-31 17:47:20|41671.7|41631.7|41689.6|41649.6|41689.6|41649.6|41671.7|41631.7|9
1643651250000|2022-01-31 17:47:30|41679.6|41639.6|41676.7|41636.7|41679.6|41639.6|41676.7|41636.7|7
1643651260000|2022-01-31 17:47:40|41681.7|41641.7|41679.6|41639.6|41681.7|41641.7|41679.6|41639.6|3
1643651270000|2022-01-31 17:47:50|41676.7|41636.7|41681.7|41641.7|41686.7|41646.7|41676.7|41636.7|8
1643651280000|2022-01-31 17:48:00|41676.7|41636.7|41681.7|41641.7|41681.7|41641.7|41676.7|41636.7|2
1643651290000|2022-01-31 17:48:10|41686.7|41646.7|41689.6|41649.6|41689.6|41649.6|41686.7|41646.7|0
1643651300000|2022-01-31 17:48:20|41696.7|41656.7|41691.7|41651.7|41696.7|41656.7|41691.7|41651.7|4
1643651310000|2022-01-31 17:48:30|41693.7|41653.7|41691.7|41651.7|41693.7|41653.7|41691.7|41651.7|1
1643651320000|2022-01-31 17:48:40|41696.7|41656.7|41691.7|41651.7|41696.7|41656.7|41691.7|41651.7|2
1643651330000|2022-01-31 17:48:50|41689.6|41649.6|41691.7|41651.7|41691.7|41651.7|41689.6|41649.6|0
1643651340000|2022-01-31 17:49:00|41693.7|41653.7|41696.7|41656.7|41696.7|41656.7|41689.6|41649.6|5
1643651350000|2022-01-31 17:49:10|||||||||2
1643651360000|2022-01-31 17:49:20|||||||||4
1643651370000|2022-01-31 17:49:30|||||||||2
1643651380000|2022-01-31 17:49:40|||||||||2
1643651390000|2022-01-31 17:49:50|41689.6|41649.6|41699.6|41659.6|41701.7|41661.7|41686.7|41646.7|3
1643651400000|2022-01-31 17:50:00|41704.6|41664.6|41706.7|41666.7|41716.7|41676.7|41701.7|41661.7|8
1643651410000|2022-01-31 17:50:10|41701.7|41661.7|41699.6|41659.6|41703.7|41663.7|41689.6|41649.6|22
1643651420000|2022-01-31 17:50:20|41701.7|41661.7|41703.7|41663.7|41703.7|41663.7|41701.7|41661.7|7
1643651430000|2022-01-31 17:50:30|41709.6|41669.6|41706.7|41666.7|41709.6|41669.6|41706.7|41666.7|2
1643651440000|2022-01-31 17:50:40|41709.6|41669.6|41703.7|41663.7|41711.7|41671.7|41703.7|41663.7|3
1643651460000|2022-01-31 17:51:00|41706.7|41666.7|41703.7|41663.7|41706.7|41666.7|41703.7|41663.7|5
1643651470000|2022-01-31 17:51:10|41721.7|41681.7|41716.7|41676.7|41723.7|41683.7|41716.7|41676.7|11
1643651480000|2022-01-31 17:51:20|41713.7|41673.7|41713.7|41673.7|41713.7|41673.7|41713.7|41673.7|2
1643651490000|2022-01-31 17:51:30|||||||||5
1643651500000|2022-01-31 17:51:40|41716.7|41676.7|41709.6|41669.6|41716.7|41676.7|41709.6|41669.6|19
1643651520000|2022-01-31 17:52:00|||||||||1
1643651530000|2022-01-31 17:52:10|41713.7|41673.7|41716.7|41676.7|41716.7|41676.7|41713.7|41673.7|3
1643651540000|2022-01-31 17:52:20|41726.7|41686.7|41721.7|41681.7|41726.7|41686.7|41719.6|41679.6|15
1643651550000|2022-01-31 17:52:30|41723.7|41683.7|41721.7|41681.7|41723.7|41683.7|41716.7|41676.7|5
1643651560000|2022-01-31 17:52:40|41719.6|41679.6|41709.6|41669.6|41721.7|41681.7|41709.6|41669.6|6
1643651570000|2022-01-31 17:52:50|41716.7|41676.7|41716.7|41676.7|41716.7|41676.7|41709.6|41669.6|6
1643651590000|2022-01-31 17:53:10|41709.6|41669.6|41709.6|41669.6|41711.7|41671.7|41709.6|41669.6|9
1643651600000|2022-01-31 17:53:20|41711.7|41671.7|41709.6|41669.6|41711.7|41671.7|41709.6|41669.6|0
1643651610000|2022-01-31 17:53:30|41701.7|41661.7|41709.6|41669.6|41709.6|41669.6|41701.7|41661.7|17
1643651620000|2022-01-31 17:53:40|41711.7|41671.7|41711.7|41671.7|41711.7|41671.7|41711.7|41671.7|1
1643651630000|2022-01-31 17:53:50|41709.6|41669.6|41709.6|41669.6|41711.7|41671.7|41709.6|41669.6|1
1643651640000|2022-01-31 17:54:00|41712.6|41672.6|41716.7|41676.7|41716.7|41676.7|41712.6|41672.6|14
1643651650000|2022-01-31 17:54:10|||||||||1
1643651660000|2022-01-31 17:54:20|41711.7|41671.7|41713.7|41673.7|41716.7|41676.7|41709.6|41669.6|33
1643651670000|2022-01-31 17:54:30|41706.7|41666.7|41713.7|41673.7|41713.7|41673.7|41706.7|41666.7|6
1643651680000|2022-01-31 17:54:40|41720.8|41680.8|41723.7|41683.7|41723.7|41683.7|41720.8|41680.8|1
1643651690000|2022-01-31 17:54:50|41715.8|41675.8|41723.7|41683.7|41723.7|41683.7|41715.8|41675.8|8
1643651700000|2022-01-31 17:55:00|41726.7|41686.7|41723.7|41683.7|41726.7|41686.7|41723.7|41683.7|19
1643651710000|2022-01-31 17:55:10|41720.8|41680.8|41721.7|41681.7|41723.7|41683.7|41716.7|41676.7|6
1643651720000|2022-01-31 17:55:20|41723.7|41683.7|41721.7|41681.7|41723.7|41683.7|41718.7|41678.7|3
1643651730000|2022-01-31 17:55:30|41723.7|41683.7|41723.7|41683.7|41723.7|41683.7|41723.7|41683.7|0
1643651740000|2022-01-31 17:55:40|||||||||1
1643651750000|2022-01-31 17:55:50|41733.7|41693.7|41733.7|41693.7|41733.7|41693.7|41733.7|41693.7|4
1643651760000|2022-01-31 17:56:00|41740.8|41700.8|41750.8|41710.8|41753.7|41713.7|41740.8|41700.8|9
1643651770000|2022-01-31 17:56:10|41753.7|41713.7|41755.8|41715.8|41755.8|41715.8|41753.7|41713.7|3
1643651780000|2022-01-31 17:56:20|41766.7|41726.7|41765.8|41725.8|41773.7|41733.7|41763.7|41723.7|3
1643651790000|2022-01-31 17:56:30|41768.7|41728.7|41763.7|41723.7|41768.7|41728.7|41763.7|41723.7|11
1643651800000|2022-01-31 17:56:40|41765.8|41725.8|41768.7|41728.7|41768.7|41728.7|41763.7|41723.7|0
1643651810000|2022-01-31 17:56:50|41766.7|41726.7|41765.8|41725.8|41766.7|41726.7|41763.7|41723.7|5
1643651820000|2022-01-31 17:57:00|41763.7|41723.7|41768.7|41728.7|41770.8|41730.8|41763.7|41723.7|4
1643651830000|2022-01-31 17:57:10|41771.7|41731.7|41771.7|41731.7|41773.7|41733.7|41771.7|41731.7|3
1643651840000|2022-01-31 17:57:20|41773.7|41733.7|41768.7|41728.7|41773.7|41733.7|41766.7|41726.7|10
1643651850000|2022-01-31 17:57:30|41770.8|41730.8|41768.7|41728.7|41770.8|41730.8|41766.7|41726.7|2
1643651860000|2022-01-31 17:57:40|41770.8|41730.8|41768.7|41728.7|41770.8|41730.8|41768.7|41728.7|6
1643651870000|2022-01-31 17:57:50|41766.7|41726.7|41770.8|41730.8|41770.8|41730.8|41766.7|41726.7|1
1643651880000|2022-01-31 17:58:00|41778.7|41738.7|41780.8|41740.8|41780.8|41740.8|41778.7|41738.7|2
1643651890000|2022-01-31 17:58:10|||||||||3
1643651900000|2022-01-31 17:58:20|41783.7|41743.7|41773.7|41733.7|41783.7|41743.7|41773.7|41733.7|8
1643651910000|2022-01-31 17:58:30|||||||||2
1643651920000|2022-01-31 17:58:40|41776.7|41736.7|41778.7|41738.7|41780.8|41740.8|41776.7|41736.7|5
1643651930000|2022-01-31 17:58:50|41776.7|41736.7|41778.7|41738.7|41780.8|41740.8|41776.7|41736.7|4
1643651940000|2022-01-31 17:59:00|41780.8|41740.8|41778.7|41738.7|41780.8|41740.8|41778.7|41738.7|4
1643651960000|2022-01-31 17:59:20|41773.7|41733.7|41773.7|41733.7|41773.7|41733.7|41773.7|41733.7|1
1643651970000|2022-01-31 17:59:30|41766.7|41726.7|41763.7|41723.7|41766.7|41726.7|41763.7|41723.7|19
1643651980000|2022-01-31 17:59:40|41770.8|41730.8|41770.8|41730.8|41770.8|41730.8|41770.8|41730.8|3
1643651990000|2022-01-31 17:59:50|41765.8|41725.8|41765.8|41725.8|41765.8|41725.8|41765.8|41725.8|3
1643652000000|2022-01-31 18:00:00|41770.8|41730.8|41773.7|41733.7|41773.7|41733.7|41770.8|41730.8|3
1643652010000|2022-01-31 18:00:10|41780.8|41740.8|41780.8|41740.8|41780.8|41740.8|41780.8|41740.8|2
1643652020000|2022-01-31 18:00:20|||||||||1
1643652030000|2022-01-31 18:00:30|41773.7|41733.7|41773.7|41733.7|41773.7|41733.7|41773.7|41733.7|8
1643652040000|2022-01-31 18:00:40|41780.8|41740.8|41780.8|41740.8|41780.8|41740.8|41780.8|41740.8|2
1643652050000|2022-01-31 18:00:50|||||||||4
1643652060000|2022-01-31 18:01:00|41778.7|41738.7|41775.8|41735.8|41780.8|41740.8|41773.7|41733.7|11
1643652070000|2022-01-31 18:01:10|41773.7|41733.7|41773.7|41733.7|41773.7|41733.7|41773.7|41733.7|1
1643652080000|2022-01-31 18:01:20|||||||||2
1643652090000|2022-01-31 18:01:30|41770.8|41730.8|41770.8|41730.8|41770.8|41730.8|41770.8|41730.8|2
1643652100000|2022-01-31 18:01:40|41765.8|41725.8|41765.8|41725.8|41765.8|41725.8|41765.8|41725.8|5
1643652110000|2022-01-31 18:01:50|41770.8|41730.8|41770.8|41730.8|41770.8|41730.8|41770.8|41730.8|0
1643652120000|2022-01-31 18:02:00|41763.7|41723.7|41750.8|41710.8|41763.7|41723.7|41750.8|41710.8|22
1643652130000|2022-01-31 18:02:10|||||||||3
1643652140000|2022-01-31 18:02:20|41760.8|41720.8|41760.8|41720.8|41760.8|41720.8|41760.8|41720.8|4
1643652150000|2022-01-31 18:02:30|||||||||3
1643652160000|2022-01-31 18:02:40|||||||||1
1643652170000|2022-01-31 18:02:50|||||||||1
1643652180000|2022-01-31 18:03:00|41770.8|41730.8|41770.8|41730.8|41770.8|41730.8|41770.8|41730.8|3
1643652190000|2022-01-31 18:03:10|41780.8|41740.8|41780.8|41740.8|41780.8|41740.8|41780.8|41740.8|2
1643652200000|2022-01-31 18:03:20|||||||||1
1643652210000|2022-01-31 18:03:30|41785.8|41745.8|41790.8|41750.8|41790.8|41750.8|41785.8|41745.8|4
1643652220000|2022-01-31 18:03:40|||||||||4
1643652230000|2022-01-31 18:03:50|41785.8|41745.8|41790.8|41750.8|41790.8|41750.8|41785.8|41745.8|2
1643652240000|2022-01-31 18:04:00|||||||||1
1643652250000|2022-01-31 18:04:10|||||||||1
1643652260000|2022-01-31 18:04:20|||||||||3
1643652270000|2022-01-31 18:04:30|||||||||2
1643652280000|2022-01-31 18:04:40|41787.8|41747.8|41787.8|41747.8|41787.8|41747.8|41787.8|41747.8|2
1643652290000|2022-01-31 18:04:50|41790.8|41750.8|41790.8|41750.8|41796.6|41756.6|41790.8|41750.8|4
1643652300000|2022-01-31 18:05:00|41795.8|41755.8|41795.8|41755.8|41796.6|41756.6|41793.7|41753.7|9
1643652310000|2022-01-31 18:05:10|41793.7|41753.7|41804.9|41764.9|41807.8|41767.8|41793.7|41753.7|32
1643652320000|2022-01-31 18:05:20|41797.8|41757.8|41799.9|41759.9|41800.8|41760.8|41797.8|41757.8|5
1643652330000|2022-01-31 18:05:30|41797.8|41757.8|41797.8|41757.8|41797.8|41757.8|41797.8|41757.8|1
1643652340000|2022-01-31 18:05:40|||||||||6
1643652350000|2022-01-31 18:05:50|41802.8|41762.8|41804.9|41764.9|41804.9|41764.9|41802.8|41762.8|4
1643652360000|2022-01-31 18:06:00|41807.8|41767.8|41807.8|41767.8|41807.8|41767.8|41807.8|41767.8|3
1643652370000|2022-01-31 18:06:10|41814.9|41774.9|41807.8|41767.8|41814.9|41774.9|41807.8|41767.8|21
1643652380000|2022-01-31 18:06:20|41809.9|41769.9|41807.8|41767.8|41809.9|41769.9|41807.8|41767.8|2
1643652390000|2022-01-31 18:06:30|||||||||2
1643652400000|2022-01-31 18:06:40|41804.9|41764.9|41804.9|41764.9|41804.9|41764.9|41804.9|41764.9|4
1643652410000|2022-01-31 18:06:50|41787.8|41747.8|41784.9|41744.9|41787.8|41747.8|41777.8|41737.8|29
1643652420000|2022-01-31 18:07:00|41779.9|41739.9|41784.9|41744.9|41787.8|41747.8|41779.9|41739.9|9
1643652430000|2022-01-31 18:07:10|41787.8|41747.8|41777.8|41737.8|41787.8|41747.8|41777.8|41737.8|12
1643652440000|2022-01-31 18:07:20|||||||||2
1643652450000|2022-01-31 18:07:30|41780.8|41740.8|41777.8|41737.8|41780.8|41740.8|41777.8|41737.8|2
1643652460000|2022-01-31 18:07:40|41780.8|41740.8|41767.8|41727.8|41780.8|41740.8|41767.8|41727.8|25
1643652470000|2022-01-31 18:07:50|41772.8|41732.8|41767.8|41727.8|41772.8|41732.8|41767.8|41727.8|1
1643652480000|2022-01-31 18:08:00|41774.9|41734.9|41772.8|41732.8|41774.9|41734.9|41767.8|41727.8|2
1643652490000|2022-01-31 18:08:10|41769.9|41729.9|41767.8|41727.8|41774.9|41734.9|41767.8|41727.8|7
1643652500000|2022-01-31 18:08:20|41769.9|41729.9|41765.8|41725.8|41774.9|41734.9|41764.9|41724.9|15
1643652510000|2022-01-31 18:08:30|41763.7|41723.7|41765.8|41725.8|41765.8|41725.8|41760.8|41720.8|3
1643652520000|2022-01-31 18:08:40|41760.8|41720.8|41755.8|41715.8|41762.8|41722.8|41755.8|41715.8|4
1643652530000|2022-01-31 18:08:50|41757.8|41717.8|41787.8|41747.8|41790.8|41750.8|41757.8|41717.8|8
1643652540000|2022-01-31 18:09:00|41789.9|41749.9|41789.9|41749.9|41789.9|41749.9|41789.9|41749.9|3
1643652550000|2022-01-31 18:09:10|41794.9|41754.9|41794.9|41754.9|41794.9|41754.9|41794.9|41754.9|4
1643652560000|2022-01-31 18:09:20|41799.9|41759.9|41801.9|41761.9|41804.9|41764.9|41799.9|41759.9|2
1643652570000|2022-01-31 18:09:30|41804.9|41764.9|41799.9|41759.9|41804.9|41764.9|41797.8|41757.8|3
1643652580000|2022-01-31 18:09:40|41804.9|41764.9|41804.9|41764.9|41804.9|41764.9|41804.9|41764.9|1
1643652590000|2022-01-31 18:09:50|41807.8|41767.8|41799.9|41759.9|41809.9|41769.9|41797.8|41757.8|8
1643652600000|2022-01-31 18:10:00|41787.8|41747.8|41785.7|41745.7|41787.8|41747.8|41777.8|41737.8|6
1643652610000|2022-01-31 18:10:10|41787.8|41747.8|41779.9|41739.9|41787.8|41747.8|41777.8|41737.8|12
1643652620000|2022-01-31 18:10:20|41782.8|41742.8|41782.8|41742.8|41784.9|41744.9|41779.9|41739.9|1
1643652630000|2022-01-31 18:10:30|41784.9|41744.9|41784.9|41744.9|41784.9|41744.9|41784.9|41744.9|2
1643652640000|2022-01-31 18:10:40|41787.8|41747.8|41784.9|41744.9|41787.8|41747.8|41784.9|41744.9|1
1643652650000|2022-01-31 18:10:50|41777.8|41737.8|41777.8|41737.8|41780.7|41740.7|41777.8|41737.8|18
1643652660000|2022-01-31 18:11:00|41797.8|41757.8|41799.9|41759.9|41807.8|41767.8|41797.8|41757.8|19
1643652670000|2022-01-31 18:11:10|41804.9|41764.9|41802.8|41762.8|41804.9|41764.9|41799.9|41759.9|3
1643652680000|2022-01-31 18:11:20|41804.9|41764.9|41797.8|41757.8|41804.9|41764.9|41797.8|41757.8|3
1643652690000|2022-01-31 18:11:30|41787.8|41747.8|41787.8|41747.8|41787.8|41747.8|41787.8|41747.8|5
1643652700000|2022-01-31 18:11:40|41784.9|41744.9|41799.9|41759.9|41799.9|41759.9|41784.9|41744.9|44
1643652710000|2022-01-31 18:11:50|41791.9|41751.9|41784.9|41744.9|41794.9|41754.9|41784.9|41744.9|11
1643652720000|2022-01-31 18:12:00|41789.9|41749.9|41787.8|41747.8|41791.9|41751.9|41787.8|41747.8|4
1643652730000|2022-01-31 18:12:10|41794.9|41754.9|41784.9|41744.9|41794.9|41754.9|41784.9|41744.9|5
1643652740000|2022-01-31 18:12:20|41791.9|41751.9|41791.9|41751.9|41791.9|41751.9|41791.9|41751.9|4
1643652750000|2022-01-31 18:12:30|41801.9|41761.9|41791.9|41751.9|41801.9|41761.9|41791.9|41751.9|18
1643652760000|2022-01-31 18:12:40|41796.9|41756.9|41796.9|41756.9|41796.9|41756.9|41796.9|41756.9|0
1643652770000|2022-01-31 18:12:50|41794.9|41754.9|41794|41754|41799|41759|41791.9|41751.9|5
1643652780000|2022-01-31 18:13:00|41796|41756|41799|41759|41799|41759|41796|41756|1
1643652790000|2022-01-31 18:13:10|41811.9|41771.9|41811.9|41771.9|41811.9|41771.9|41811.9|41771.9|3
1643652800000|2022-01-31 18:13:20|||||||||3
1643652810000|2022-01-31 18:13:30|41804|41764|41809|41769|41811.9|41771.9|41804|41764|2
1643652820000|2022-01-31 18:13:40|41804|41764|41804|41764|41804|41764|41801.9|41761.9|6
1643652830000|2022-01-31 18:13:50|41809|41769|41809|41769|41809|41769|41809|41769|4
1643652840000|2022-01-31 18:14:00|41811.9|41771.9|41804|41764|41811.9|41771.9|41804|41764|9
1643652850000|2022-01-31 18:14:10|41811.9|41771.9|41811.9|41771.9|41814.8|41774.8|41811.9|41771.9|7
1643652870000|2022-01-31 18:14:30|41804.8|41764.8|41801.9|41761.9|41809|41769|41801.9|41761.9|5
1643652880000|2022-01-31 18:14:40|41804|41764|41801.9|41761.9|41804|41764|41801.9|41761.9|2
1643652890000|2022-01-31 18:14:50|41809|41769|41811.9|41771.9|41811.9|41771.9|41809|41769|4
1643652900000|2022-01-31 18:15:00|41809|41769|41806.9|41766.9|41809|41769|41806.9|41766.9|8
1643652910000|2022-01-31 18:15:10|41809|41769|41809|41769|41809|41769|41809|41769|1
1643652920000|2022-01-31 18:15:20|||||||||3
1643652930000|2022-01-31 18:15:30|||||||||1
1643652940000|2022-01-31 18:15:40|||||||||1
1643652960000|2022-01-31 18:16:00|41811.9|41771.9|41804.8|41764.8|41811.9|41771.9|41804.8|41764.8|10
1643652970000|2022-01-31 18:16:10|41801.9|41761.9|41806|41766|41806.9|41766.9|41801.9|41761.9|4
1643652980000|2022-01-31 18:16:20|41809|41769|41809|41769|41809|41769|41809|41769|1
1643652990000|2022-01-31 18:16:30|41819|41779|41824|41784|41829|41789|41819|41779|11
1643653000000|2022-01-31 18:16:40|41829|41789|41829|41789|41829|41789|41829|41789|17
1643653010000|2022-01-31 18:16:50|41831.9|41791.9|41831.9|41791.9|41831.9|41791.9|41831.9|41791.9|7
1643653020000|2022-01-31 18:17:00|41829|41789|41829|41789|41831.9|41791.9|41829|41789|1
1643653030000|2022-01-31 18:17:10|||||||||2
1643653040000|2022-01-31 18:17:20|41824|41784|41829|41789|41829|41789|41824|41784|9
1643653050000|2022-01-31 18:17:30|41831.9|41791.9|41831.9|41791.9|41831.9|41791.9|41831.9|41791.9|1
1643653060000|2022-01-31 18:17:40|41826.9|41786.9|41824.8|41784.8|41826.9|41786.9|41819.8|41779.8|17
1643653070000|2022-01-31 18:17:50|41819.8|41779.8|41819.8|41779.8|41819.8|41779.8|41819.8|41779.8|3
1643653080000|2022-01-31 18:18:00|41817.8|41777.8|41809.8|41769.8|41819.8|41779.8|41807.8|41767.8|14
1643653090000|2022-01-31 18:18:10|41799.8|41759.8|41807.8|41767.8|41807.8|41767.8|41799.8|41759.8|1
1643653100000|2022-01-31 18:18:20|41804.8|41764.8|41802.8|41762.8|41804.8|41764.8|41799.8|41759.8|5
1643653110000|2022-01-31 18:18:30|41804.8|41764.8|41811.9|41771.9|41811.9|41771.9|41804.8|41764.8|2
1643653120000|2022-01-31 18:18:40|41814.8|41774.8|41807.8|41767.8|41814.8|41774.8|41807.8|41767.8|6
1643653130000|2022-01-31 18:18:50|41812.8|41772.8|41807.8|41767.8|41814.8|41774.8|41807.8|41767.8|15
1643653140000|2022-01-31 18:19:00|41809.8|41769.8|41807.8|41767.8|41809.8|41769.8|41800.7|41760.7|30
1643653150000|2022-01-31 18:19:10|41804.8|41764.8|41797.8|41757.8|41804.8|41764.8|41797.8|41757.8|11
1643653160000|2022-01-31 18:19:20|41800.7|41760.7|41802.8|41762.8|41802.8|41762.8|41800.7|41760.7|2
1643653170000|2022-01-31 18:19:30|41800.7|41760.7|41792.8|41752.8|41802.8|41762.8|41792.8|41752.8|2
1643653180000|2022-01-31 18:19:40|41797.8|41757.8|41797.8|41757.8|41797.8|41757.8|41797.8|41757.8|1
1643653190000|2022-01-31 18:19:50|41801.9|41761.9|41797.8|41757.8|41801.9|41761.9|41797.8|41757.8|13
1643653200000|2022-01-31 18:20:00|41800.7|41760.7|41800.7|41760.7|41807.8|41767.8|41800.7|41760.7|5
1643653210000|2022-01-31 18:20:10|41802.8|41762.8|41807.8|41767.8|41810.7|41770.7|41797.8|41757.8|16
1643653220000|2022-01-31 18:20:20|41802.8|41762.8|41807.8|41767.8|41807.8|41767.8|41802.8|41762.8|6
1643653230000|2022-01-31 18:20:30|41803.7|41763.7|41804.8|41764.8|41804.8|41764.8|41802.8|41762.8|16
1643653250000|2022-01-31 18:20:50|||||||||2
1643653260000|2022-01-31 18:21:00|||||||||1
1643653270000|2022-01-31 18:21:10|41807.8|41767.8|41804.8|41764.8|41807.8|41767.8|41800.7|41760.7|28
1643653280000|2022-01-31 18:21:20|41800.7|41760.7|41802.8|41762.8|41802.8|41762.8|41800.7|41760.7|6
1643653290000|2022-01-31 18:21:30|41800.7|41760.7|41802.8|41762.8|41804.8|41764.8|41800.7|41760.7|2
1643653300000|2022-01-31 18:21:40|41800.7|41760.7|41802.8|41762.8|41802.8|41762.8|41800.7|41760.7|2
1643653310000|2022-01-31 18:21:50|41804.8|41764.8|41807.8|41767.8|41807.8|41767.8|41804.8|41764.8|1
1643653320000|2022-01-31 18:22:00|||||||||4
1643653330000|2022-01-31 18:22:10|41805.7|41765.7|41804.8|41764.8|41805.7|41765.7|41802.8|41762.8|16
1643653340000|2022-01-31 18:22:20|41807.8|41767.8|41807.8|41767.8|41807.8|41767.8|41807.8|41767.8|0
1643653350000|2022-01-31 18:22:30|||||||||1
1643653370000|2022-01-31 18:22:50|||||||||5
1643653380000|2022-01-31 18:23:00|41814.8|41774.8|41824.8|41784.8|41824.8|41784.8|41814.8|41774.8|12
1643653390000|2022-01-31 18:23:10|||||||||3
1643653400000|2022-01-31 18:23:20|||||||||2
1643653410000|2022-01-31 18:23:30|41819.8|41779.8|41819.8|41779.8|41819.8|41779.8|41819.8|41779.8|5
1643653420000|2022-01-31 18:23:40|||||||||2
1643653430000|2022-01-31 18:23:50|41824.8|41784.8|41814.8|41774.8|41824.8|41784.8|41814.8|41774.8|6
1643653440000|2022-01-31 18:24:00|41817.8|41777.8|41817.8|41777.8|41817.8|41777.8|41817.8|41777.8|3
1643653450000|2022-01-31 18:24:10|||||||||8
1643653460000|2022-01-31 18:24:20|41814.8|41774.8|41812.8|41772.8|41814.8|41774.8|41812.8|41772.8|3
1643653470000|2022-01-31 18:24:30|41814.8|41774.8|41814.8|41774.8|41814.8|41774.8|41812.8|41772.8|2
1643653490000|2022-01-31 18:24:50|||||||||7
1643653500000|2022-01-31 18:25:00|||||||||22
1643653520000|2022-01-31 18:25:20|||||||||1
1643653530000|2022-01-31 18:25:30|41824.8|41784.8|41819.8|41779.8|41824.8|41784.8|41819.8|41779.8|5
1643653540000|2022-01-31 18:25:40|41824.8|41784.8|41824.8|41784.8|41824.8|41784.8|41824.8|41784.8|2
1643653560000|2022-01-31 18:26:00|41819.8|41779.8|41819.8|41779.8|41819.8|41779.8|41819.8|41779.8|3
1643653570000|2022-01-31 18:26:10|41824.8|41784.8|41824.8|41784.8|41824.8|41784.8|41824.8|41784.8|1
1643653580000|2022-01-31 18:26:20|41819.8|41779.8|41824.8|41784.8|41824.8|41784.8|41819.8|41779.8|8
1643653590000|2022-01-31 18:26:30|||||||||1
1643653600000|2022-01-31 18:26:40|41829.8|41789.8|41829.8|41789.8|41829.8|41789.8|41829.8|41789.8|2
1643653610000|2022-01-31 18:26:50|41834.8|41794.8|41848.9|41808.9|41848.9|41808.9|41834.8|41794.8|32
1643653620000|2022-01-31 18:27:00|41851.9|41811.9|41851.9|41811.9|41851.9|41811.9|41851.9|41811.9|4
1643653630000|2022-01-31 18:27:10|||||||||4
1643653640000|2022-01-31 18:27:20|||||||||1
1643653650000|2022-01-31 18:27:30|41854.8|41814.8|41848.9|41808.9|41854.8|41814.8|41848.9|41808.9|5
1643653660000|2022-01-31 18:27:40|||||||||1
1643653680000|2022-01-31 18:28:00|41851.9|41811.9|41834.8|41794.8|41851.9|41811.9|41834.8|41794.8|35
1643653690000|2022-01-31 18:28:10|41837.8|41797.8|41844.8|41804.8|41844.8|41804.8|41837.8|41797.8|4
1643653700000|2022-01-31 18:28:20|41837.8|41797.8|41837.8|41797.8|41837.8|41797.8|41837.8|41797.8|10
1643653710000|2022-01-31 18:28:30|41844.8|41804.8|41839.8|41799.8|41844.8|41804.8|41839.8|41799.8|3
1643653720000|2022-01-31 18:28:40|41841.9|41801.9|41839.8|41799.8|41841.9|41801.9|41829.8|41789.8|20
1643653730000|2022-01-31 18:28:50|41841.9|41801.9|41834.8|41794.8|41844.8|41804.8|41834.8|41794.8|7
1643653740000|2022-01-31 18:29:00|41831.9|41791.9|41831.9|41791.9|41831.9|41791.9|41831.9|41791.9|3
1643653760000|2022-01-31 18:29:20|||||||||2
1643653780000|2022-01-31 18:29:40|41821.9|41781.9|41826.9|41786.9|41826.9|41786.9|41821.9|41781.9|9
1643653790000|2022-01-31 18:29:50|41828.9|41788.9|41828.9|41788.9|41831.9|41791.9|41826.9|41786.9|5
1643653800000|2022-01-31 18:30:00|41826.9|41786.9|41841.9|41801.9|41841.9|41801.9|41826.9|41786.9|8
1643653810000|2022-01-31 18:30:10|41843.9|41803.9|41843.9|41803.9|41843.9|41803.9|41843.9|41803.9|1
1643653820000|2022-01-31 18:30:20|41841.9|41801.9|41841.9|41801.9|41841.9|41801.9|41841.9|41801.9|0
1643653830000|2022-01-31 18:30:30|41843.9|41803.9|41843.9|41803.9|41843.9|41803.9|41841.9|41801.9|2
1643653840000|2022-01-31 18:30:40|41841.9|41801.9|41841.9|41801.9|41841.9|41801.9|41841.9|41801.9|0
1643653850000|2022-01-31 18:30:50|41843.9|41803.9|41843.9|41803.9|41843.9|41803.9|41843.9|41803.9|3
1643653860000|2022-01-31 18:31:00|41846.9|41806.9|41848.9|41808.9|41848.9|41808.9|41843.9|41803.9|2
1643653870000|2022-01-31 18:31:10|41851.9|41811.9|41848.9|41808.9|41851.9|41811.9|41848.9|41808.9|5
1643653880000|2022-01-31 18:31:20|41843.9|41803.9|41843.9|41803.9|41843.9|41803.9|41843.9|41803.9|10
1643653890000|2022-01-31 18:31:30|41848.9|41808.9|41841.9|41801.9|41848.9|41808.9|41841.9|41801.9|13
1643653900000|2022-01-31 18:31:40|41843.9|41803.9|41843.9|41803.9|41843.9|41803.9|41841.9|41801.9|2
1643653910000|2022-01-31 18:31:50|41838.9|41798.9|41833.9|41793.9|41838.9|41798.9|41833.9|41793.9|1
1643653920000|2022-01-31 18:32:00|41838.9|41798.9|41838.9|41798.9|41838.9|41798.9|41838.9|41798.9|0
1643653930000|2022-01-31 18:32:10|41833.9|41793.9|41833.9|41793.9|41833.9|41793.9|41833.9|41793.9|3
1643653940000|2022-01-31 18:32:20|41836|41796|41848.9|41808.9|41848.9|41808.9|41836|41796|2
1643653950000|2022-01-31 18:32:30|41843.9|41803.9|41843.9|41803.9|41843.9|41803.9|41838.9|41798.9|7
1643653960000|2022-01-31 18:32:40|41841.9|41801.9|41843.9|41803.9|41846|41806|41841.9|41801.9|4
1643653970000|2022-01-31 18:32:50|41846|41806|41851.9|41811.9|41851.9|41811.9|41846|41806|7
1643653980000|2022-01-31 18:33:00|41848.9|41808.9|41848.9|41808.9|41848.9|41808.9|41848.9|41808.9|3
1643653990000|2022-01-31 18:33:10|41851.9|41811.9|41848.9|41808.9|41851.9|41811.9|41848.9|41808.9|4
1643654000000|2022-01-31 18:33:20|41838.9|41798.9|41843.9|41803.9|41843.9|41803.9|41838.9|41798.9|9
1643654010000|2022-01-31 18:33:30|41848.9|41808.9|41848.9|41808.9|41848.9|41808.9|41848.9|41808.9|0
1643654020000|2022-01-31 18:33:40|||||||||1
1643654030000|2022-01-31 18:33:50|41853|41813|41853|41813|41853|41813|41853|41813|79
1643654040000|2022-01-31 18:34:00|41873|41833|41873|41833|41873|41833|41866|41826|19
1643654050000|2022-01-31 18:34:10|41876|41836|41882.1|41842.1|41885.1|41845.1|41876|41836|181
1643654060000|2022-01-31 18:34:20|41880.1|41840.1|41887.1|41847.1|41887.1|41847.1|41880.1|41840.1|2
1643654070000|2022-01-31 18:34:30|41893|41853|41893|41853|41893|41853|41893|41853|6
1643654080000|2022-01-31 18:34:40|||||||||3
1643654090000|2022-01-31 18:34:50|||||||||1
1643654100000|2022-01-31 18:35:00|41890.1|41850.1|41893|41853|41893|41853|41888|41848|7
1643654110000|2022-01-31 18:35:10|41888|41848|41883|41843|41888|41848|41883|41843|3
1643654120000|2022-01-31 18:35:20|41888|41848|41888|41848|41888|41848|41883|41843|3
1643654130000|2022-01-31 18:35:30|41893|41853|41888|41848|41893|41853|41885.1|41845.1|3
1643654140000|2022-01-31 18:35:40|41890.1|41850.1|41893|41853|41893|41853|41888|41848|3
1643654150000|2022-01-31 18:35:50|||||||||1
1643654160000|2022-01-31 18:36:00|41897.1|41857.1|41900.1|41860.1|41903|41863|41880.1|41840.1|101
1643654170000|2022-01-31 18:36:10|41897.1|41857.1|41900.1|41860.1|41900.1|41860.1|41897.1|41857.1|46
1643654180000|2022-01-31 18:36:20|41892.1|41852.1|41892.1|41852.1|41892.1|41852.1|41892.1|41852.1|1
1643654190000|2022-01-31 18:36:30|41890.1|41850.1|41892.1|41852.1|41892.1|41852.1|41890.1|41850.1|4
1643654200000|2022-01-31 18:36:40|41887.1|41847.1|41882.1|41842.1|41887.1|41847.1|41880.1|41840.1|12
1643654210000|2022-01-31 18:36:50|41887.1|41847.1|41882.1|41842.1|41887.1|41847.1|41882.1|41842.1|4
1643654220000|2022-01-31 18:37:00|41884.2|41844.2|41887.1|41847.1|41897.1|41857.1|41884.2|41844.2|5
1643654230000|2022-01-31 18:37:10|41890.1|41850.1|41877.1|41837.1|41890.1|41850.1|41877.1|41837.1|4
1643654240000|2022-01-31 18:37:20|41880.1|41840.1|41877.1|41837.1|41882.1|41842.1|41877.1|41837.1|4
1643654250000|2022-01-31 18:37:30|41876|41836|41878|41838|41878|41838|41873|41833|2
1643654260000|2022-01-31 18:37:40|41873|41833|41878|41838|41878|41838|41873|41833|4
1643654280000|2022-01-31 18:38:00|41883|41843|41883|41843|41883|41843|41883|41843|1
1643654290000|2022-01-31 18:38:10|41898|41858|41898|41858|41898|41858|41898|41858|11
1643654310000|2022-01-31 18:38:30|41900.1|41860.1|41903|41863|41903|41863|41898|41858|2
1643654320000|2022-01-31 18:38:40|41893|41853|41893|41853|41893|41853|41893|41853|6
1643654330000|2022-01-31 18:38:50|||||||||1
1643654340000|2022-01-31 18:39:00|41898|41858|41898|41858|41903|41863|41898|41858|6
1643654350000|2022-01-31 18:39:10|41900.1|41860.1|41906|41866|41906|41866|41900.1|41860.1|13
1643654360000|2022-01-31 18:39:20|41908.9|41868.9|41912.1|41872.1|41917.1|41877.1|41906|41866|17
1643654370000|2022-01-31 18:39:30|41910.1|41870.1|41906|41866|41910.1|41870.1|41901|41861|28
1643654380000|2022-01-31 18:39:40|41908|41868|41903|41863|41908|41868|41903|41863|2
1643654400000|2022-01-31 18:40:00|41901|41861|41887.1|41847.1|41901|41861|41880.1|41840.1|18
1643654410000|2022-01-31 18:40:10|41885.1|41845.1|41880.1|41840.1|41885.1|41845.1|41880.1|41840.1|3
1643654420000|2022-01-31 18:40:20|41883|41843|41880.1|41840.1|41883|41843|41880.1|41840.1|2
1643654430000|2022-01-31 18:40:30|41890.1|41850.1|41890.1|41850.1|41890.1|41850.1|41890.1|41850.1|5
1643654440000|2022-01-31 18:40:40|41885.1|41845.1|41876|41836|41885.1|41845.1|41873|41833|21
1643654450000|2022-01-31 18:40:50|41873|41833|41873|41833|41873|41833|41873|41833|3
1643654460000|2022-01-31 18:41:00|41878|41838|41886|41846|41893|41853|41878|41838|15
1643654470000|2022-01-31 18:41:10|41883|41843|41883|41843|41886|41846|41883|41843|5
1643654480000|2022-01-31 18:41:20|41878|41838|41873|41833|41878|41838|41873|41833|12
1643654490000|2022-01-31 18:41:30|41863|41823|41858|41818|41863|41823|41858|41818|7
1643654500000|2022-01-31 18:41:40|41863|41823|41863|41823|41863|41823|41863|41823|4
1643654510000|2022-01-31 18:41:50|41861|41821|41866|41826|41868|41828|41858|41818|9
1643654520000|2022-01-31 18:42:00|41863|41823|41866|41826|41866|41826|41863|41823|3
1643654530000|2022-01-31 18:42:10|||||||||1
1643654540000|2022-01-31 18:42:20|41863|41823|41883|41843|41883|41843|41863|41823|10
1643654550000|2022-01-31 18:42:30|41873|41833|41873|41833|41873|41833|41873|41833|7
1643654560000|2022-01-31 18:42:40|41875.1|41835.1|41875.9|41835.9|41878|41838|41873|41833|3
1643654570000|2022-01-31 18:42:50|41873|41833|41875.9|41835.9|41875.9|41835.9|41873|41833|2
1643654580000|2022-01-31 18:43:00|41878|41838|41875.9|41835.9|41883|41843|41875.9|41835.9|6
1643654590000|2022-01-31 18:43:10|41893|41853|41895.9|41855.9|41895.9|41855.9|41893|41853|34
1643654600000|2022-01-31 18:43:20|||||||||5
1643654610000|2022-01-31 18:43:30|41905.9|41865.9|41905.9|41865.9|41905.9|41865.9|41905.9|41865.9|6
1643654620000|2022-01-31 18:43:40|||||||||1
1643654630000|2022-01-31 18:43:50|41900.9|41860.9|41898.9|41858.9|41903|41863|41898.9|41858.9|13
1643654640000|2022-01-31 18:44:00|41900.9|41860.9|41905.9|41865.9|41905.9|41865.9|41900.9|41860.9|9
1643654650000|2022-01-31 18:44:10|41903|41863|41900.9|41860.9|41905.9|41865.9|41898.9|41858.9|8
1643654660000|2022-01-31 18:44:20|41898.9|41858.9|41900.9|41860.9|41900.9|41860.9|41898.9|41858.9|4
1643654670000|2022-01-31 18:44:30|41898.9|41858.9|41900.9|41860.9|41900.9|41860.9|41898.9|41858.9|4
1643654680000|2022-01-31 18:44:40|41905.9|41865.9|41905.9|41865.9|41905.9|41865.9|41903.9|41863.9|4
1643654690000|2022-01-31 18:44:50|41900.9|41860.9|41900.9|41860.9|41900.9|41860.9|41900.9|41860.9|3
1643654700000|2022-01-31 18:45:00|41898.9|41858.9|41890.9|41850.9|41898.9|41858.9|41875.9|41835.9|6
1643654710000|2022-01-31 18:45:10|41893|41853|41900.9|41860.9|41903|41863|41893|41853|6
1643654720000|2022-01-31 18:45:20|41903|41863|41900.9|41860.9|41903|41863|41900.9|41860.9|2
1643654730000|2022-01-31 18:45:30|41905.9|41865.9|41908|41868|41908|41868|41903|41863|1
1643654740000|2022-01-31 18:45:40|41905.9|41865.9|41908|41868|41913|41873|41905.9|41865.9|3
1643654750000|2022-01-31 18:45:50|41910.9|41870.9|41905.9|41865.9|41910.9|41870.9|41905.9|41865.9|1
1643654760000|2022-01-31 18:46:00|41900.9|41860.9|41898.9|41858.9|41900.9|41860.9|41898.9|41858.9|39
1643654770000|2022-01-31 18:46:10|41908.9|41868.9|41903.9|41863.9|41908.9|41868.9|41901.8|41861.8|6
1643654780000|2022-01-31 18:46:20|41898.9|41858.9|41898.9|41858.9|41898.9|41858.9|41898.9|41858.9|0
1643654790000|2022-01-31 18:46:30|41903.9|41863.9|41903.9|41863.9|41903.9|41863.9|41903.9|41863.9|3
1643654800000|2022-01-31 18:46:40|41901.8|41861.8|41903.9|41863.9|41903.9|41863.9|41901.8|41861.8|8
1643654810000|2022-01-31 18:46:50|41908.9|41868.9|41903.9|41863.9|41908.9|41868.9|41903.9|41863.9|7
1643654820000|2022-01-31 18:47:00|41908.9|41868.9|41908.9|41868.9|41908.9|41868.9|41908.9|41868.9|0
1643654830000|2022-01-31 18:47:10|||||||||2
1643654840000|2022-01-31 18:47:20|41903.9|41863.9|41903.9|41863.9|41903.9|41863.9|41903.9|41863.9|6
1643654850000|2022-01-31 18:47:30|41905.9|41865.9|41908.9|41868.9|41908.9|41868.9|41905.9|41865.9|2
1643654860000|2022-01-31 18:47:40|41931.8|41891.8|41941.8|41901.8|41943.9|41903.9|41931.8|41891.8|54
1643654870000|2022-01-31 18:47:50|41948.9|41908.9|41943.9|41903.9|41948.9|41908.9|41943.9|41903.9|5
1643654880000|2022-01-31 18:48:00|41941.8|41901.8|41943.9|41903.9|41943.9|41903.9|41941.8|41901.8|1
1643654890000|2022-01-31 18:48:10|41948.9|41908.9|41941.8|41901.8|41948.9|41908.9|41938.9|41898.9|10
1643654900000|2022-01-31 18:48:20|41943.9|41903.9|41941.8|41901.8|41943.9|41903.9|41941.8|41901.8|1
1643654910000|2022-01-31 18:48:30|41943.9|41903.9|41948.9|41908.9|41948.9|41908.9|41943.9|41903.9|1
1643654920000|2022-01-31 18:48:40|41943.9|41903.9|41948.9|41908.9|41948.9|41908.9|41938.9|41898.9|9
1643654930000|2022-01-31 18:48:50|41943.9|41903.9|41918.9|41878.9|41943.9|41903.9|41918.9|41878.9|11
1643654940000|2022-01-31 18:49:00|41921.8|41881.8|41923.9|41883.9|41928.9|41888.9|41918.9|41878.9|15
1643654960000|2022-01-31 18:49:20|41921.8|41881.8|41923.9|41883.9|41928.9|41888.9|41921.8|41881.8|4
1643654970000|2022-01-31 18:49:30|41925.9|41885.9|41918.9|41878.9|41926.8|41886.8|41918.9|41878.9|2
1643654980000|2022-01-31 18:49:40|41923.9|41883.9|41898.9|41858.9|41923.9|41883.9|41898.9|41858.9|18
1643654990000|2022-01-31 18:49:50|41891.8|41851.8|41886.8|41846.8|41894.8|41854.8|41884.8|41844.8|12
1643655000000|2022-01-31 18:50:00|41891.8|41851.8|41891.8|41851.8|41901.8|41861.8|41891.8|41851.8|6
1643655010000|2022-01-31 18:50:10|41893.9|41853.9|41893.9|41853.9|41893.9|41853.9|41893.9|41853.9|6
1643655020000|2022-01-31 18:50:20|41891.8|41851.8|41891.8|41851.8|41893.9|41853.9|41891.8|41851.8|4
1643655030000|2022-01-31 18:50:30|41888.9|41848.9|41881.8|41841.8|41888.9|41848.9|41878.9|41838.9|8
1643655040000|2022-01-31 18:50:40|41878.9|41838.9|41876.8|41836.8|41881.8|41841.8|41874.8|41834.8|6
1643655050000|2022-01-31 18:50:50|41874.8|41834.8|41871.8|41831.8|41874.8|41834.8|41871.8|41831.8|6
1643655060000|2022-01-31 18:51:00|41861.8|41821.8|41864.8|41824.8|41868.9|41828.9|41861.8|41821.8|16
1643655070000|2022-01-31 18:51:10|41866.8|41826.8|41871.8|41831.8|41871.8|41831.8|41866.8|41826.8|5
1643655080000|2022-01-31 18:51:20|41874.8|41834.8|41855.7|41815.7|41874.8|41834.8|41850.7|41810.7|19
1643655090000|2022-01-31 18:51:30|41863.6|41823.6|41873.6|41833.6|41873.6|41833.6|41863.6|41823.6|2
1643655100000|2022-01-31 18:51:40|41870.7|41830.7|41865.7|41825.7|41870.7|41830.7|41863.6|41823.6|13
1643655110000|2022-01-31 18:51:50|41875.7|41835.7|41865.7|41825.7|41875.7|41835.7|41865.7|41825.7|31
1643655120000|2022-01-31 18:52:00|41867.7|41827.7|41865.7|41825.7|41870.7|41830.7|41863.6|41823.6|8
1643655130000|2022-01-31 18:52:10|41860.7|41820.7|41867.7|41827.7|41867.7|41827.7|41860.7|41820.7|4
1643655140000|2022-01-31 18:52:20|41870.7|41830.7|41870.7|41830.7|41870.7|41830.7|41867.7|41827.7|2
1643655150000|2022-01-31 18:52:30|41877.7|41837.7|41870.7|41830.7|41877.7|41837.7|41870.7|41830.7|6
1643655160000|2022-01-31 18:52:40|41862.7|41822.7|41857.7|41817.7|41862.7|41822.7|41857.7|41817.7|12
1643655170000|2022-01-31 18:52:50|41850.7|41810.7|41847.7|41807.7|41850.7|41810.7|41847.7|41807.7|16
1643655180000|2022-01-31 18:53:00|41840.7|41800.7|41847.7|41807.7|41847.7|41807.7|41840.7|41800.7|5
1643655190000|2022-01-31 18:53:10|||||||||2
1643655200000|2022-01-31 18:53:20|41840.7|41800.7|41837.7|41797.7|41842.7|41802.7|41837.7|41797.7|4
1643655210000|2022-01-31 18:53:30|41832.7|41792.7|41835.7|41795.7|41837.7|41797.7|41832.7|41792.7|5
1643655220000|2022-01-31 18:53:40|41833.6|41793.6|41832.7|41792.7|41835.7|41795.7|41832.7|41792.7|3
1643655230000|2022-01-31 18:53:50|41835.7|41795.7|41832.7|41792.7|41837.7|41797.7|41832.7|41792.7|19
1643655240000|2022-01-31 18:54:00|41830.7|41790.7|41820.7|41780.7|41830.7|41790.7|41814.8|41774.8|11
1643655250000|2022-01-31 18:54:10|41822.7|41782.7|41795.7|41755.7|41822.7|41782.7|41793.6|41753.6|44
1643655260000|2022-01-31 18:54:20|41798.6|41758.6|41793.6|41753.6|41798.6|41758.6|41793.6|41753.6|1
1643655270000|2022-01-31 18:54:30|41795.7|41755.7|41808.6|41768.6|41808.6|41768.6|41795.7|41755.7|7
1643655280000|2022-01-31 18:54:40|41805.7|41765.7|41798.6|41758.6|41805.7|41765.7|41798.6|41758.6|14
1643655290000|2022-01-31 18:54:50|41800.7|41760.7|41803.6|41763.6|41803.6|41763.6|41798.6|41758.6|8
1643655300000|2022-01-31 18:55:00|41805.7|41765.7|41820.7|41780.7|41820.7|41780.7|41803.6|41763.6|11
1643655310000|2022-01-31 18:55:10|41818.6|41778.6|41815.7|41775.7|41820.7|41780.7|41813.6|41773.6|2
1643655320000|2022-01-31 18:55:20|41820.7|41780.7|41825.7|41785.7|41825.7|41785.7|41820.7|41780.7|5
1643655330000|2022-01-31 18:55:30|41830.7|41790.7|41815.7|41775.7|41830.7|41790.7|41815.7|41775.7|4
1643655340000|2022-01-31 18:55:40|41820.7|41780.7|41810.7|41770.7|41823.6|41783.6|41810.7|41770.7|6
1643655350000|2022-01-31 18:55:50|41813.6|41773.6|41815.7|41775.7|41815.7|41775.7|41805.7|41765.7|5
1643655360000|2022-01-31 18:56:00|41810.7|41770.7|41810.7|41770.7|41815.7|41775.7|41810.7|41770.7|3
1643655370000|2022-01-31 18:56:10|41815.7|41775.7|41831.8|41791.8|41834.8|41794.8|41810.7|41770.7|48
1643655380000|2022-01-31 18:56:20|41834.8|41794.8|41829.8|41789.8|41836.8|41796.8|41829.8|41789.8|5
1643655390000|2022-01-31 18:56:30|41834.8|41794.8|41804.8|41764.8|41834.8|41794.8|41804.8|41764.8|14
1643655400000|2022-01-31 18:56:40|41811.8|41771.8|41804.8|41764.8|41811.8|41771.8|41804.8|41764.8|4
1643655410000|2022-01-31 18:56:50|41807.7|41767.7|41809.8|41769.8|41809.8|41769.8|41807.7|41767.7|10
1643655420000|2022-01-31 18:57:00|41814.8|41774.8|41831.8|41791.8|41833.9|41793.9|41814.8|41774.8|5
1643655430000|2022-01-31 18:57:10|41826.8|41786.8|41821.8|41781.8|41828.9|41788.9|41821.8|41781.8|11
1643655440000|2022-01-31 18:57:20|41816.8|41776.8|41811.8|41771.8|41816.8|41776.8|41811.8|41771.8|3
1643655450000|2022-01-31 18:57:30|41816.8|41776.8|41816.8|41776.8|41816.8|41776.8|41811.8|41771.8|1
1643655460000|2022-01-31 18:57:40|41811.8|41771.8|41816.8|41776.8|41816.8|41776.8|41808.9|41768.9|2
1643655470000|2022-01-31 18:57:50|41818.9|41778.9|41824.8|41784.8|41826.8|41786.8|41818.9|41778.9|3
1643655480000|2022-01-31 18:58:00|41826.8|41786.8|41831.8|41791.8|41831.8|41791.8|41826.8|41786.8|4
1643655490000|2022-01-31 18:58:10|41824.8|41784.8|41824.8|41784.8|41826.8|41786.8|41824.8|41784.8|7
1643655510000|2022-01-31 18:58:30|41824.5|41784.5|41804.8|41764.8|41824.5|41784.5|41804.8|41764.8|14
1643655520000|2022-01-31 18:58:40|41812.7|41772.7|41819.8|41779.8|41820.7|41780.7|41809.8|41769.8|7
1643655530000|2022-01-31 18:58:50|41817.7|41777.7|41817.7|41777.7|41817.7|41777.7|41809.8|41769.8|5
1643655540000|2022-01-31 18:59:00|41822.7|41782.7|41819.8|41779.8|41822.7|41782.7|41819.8|41779.8|1
1643655560000|2022-01-31 18:59:20|41817.7|41777.7|41819.8|41779.8|41819.8|41779.8|41817.7|41777.7|1
1643655570000|2022-01-31 18:59:30|41822.7|41782.7|41829.8|41789.8|41829.8|41789.8|41822.7|41782.7|2
1643655580000|2022-01-31 18:59:40|41832.7|41792.7|41822.7|41782.7|41832.7|41792.7|41822.7|41782.7|10
1643655590000|2022-01-31 18:59:50|41824.8|41784.8|41837.7|41797.7|41837.7|41797.7|41824.8|41784.8|4
1643655600000|2022-01-31 19:00:00|41842.7|41802.7|41827.7|41787.7|41845.7|41805.7|41827.7|41787.7|8
1643655610000|2022-01-31 19:00:10|41835.7|41795.7|41837.7|41797.7|41837.7|41797.7|41827.7|41787.7|9
1643655620000|2022-01-31 19:00:20|41829.8|41789.8|41827.7|41787.7|41832.7|41792.7|41827.7|41787.7|12
1643655630000|2022-01-31 19:00:30|41829.8|41789.8|41834.8|41794.8|41834.8|41794.8|41827.7|41787.7|5
1643655640000|2022-01-31 19:00:40|41839.8|41799.8|41839.8|41799.8|41839.8|41799.8|41837.7|41797.7|4
1643655650000|2022-01-31 19:00:50|41842.7|41802.7|41844.8|41804.8|41844.8|41804.8|41842.7|41802.7|7
1643655660000|2022-01-31 19:01:00|41847.7|41807.7|41849.8|41809.8|41859.8|41819.8|41847.7|41807.7|13
1643655670000|2022-01-31 19:01:10|41852.7|41812.7|41852.7|41812.7|41854.8|41814.8|41847.7|41807.7|8
1643655680000|2022-01-31 19:01:20|||||||||2
1643655690000|2022-01-31 19:01:30|41854.8|41814.8|41837.7|41797.7|41854.8|41814.8|41837.7|41797.7|5
1643655700000|2022-01-31 19:01:40|41839.8|41799.8|41837.7|41797.7|41847.7|41807.7|41837.7|41797.7|31
1643655710000|2022-01-31 19:01:50|||||||||2
1643655720000|2022-01-31 19:02:00|41839.8|41799.8|41834.8|41794.8|41847.7|41807.7|41834.8|41794.8|15
1643655730000|2022-01-31 19:02:10|41847.7|41807.7|41847.7|41807.7|41847.7|41807.7|41847.7|41807.7|12
1643655740000|2022-01-31 19:02:20|41854.8|41814.8|41852.7|41812.7|41857.7|41817.7|41850.7|41810.7|6
1643655750000|2022-01-31 19:02:30|41854.8|41814.8|41844.8|41804.8|41859.8|41819.8|41844.8|41804.8|31
1643655760000|2022-01-31 19:02:40|41839.8|41799.8|41847.7|41807.7|41849.8|41809.8|41839.8|41799.8|7
1643655770000|2022-01-31 19:02:50|41849.8|41809.8|41849.8|41809.8|41849.8|41809.8|41849.8|41809.8|3
1643655780000|2022-01-31 19:03:00|41847.7|41807.7|41847.7|41807.7|41847.7|41807.7|41847.7|41807.7|2
1643655790000|2022-01-31 19:03:10|41844.8|41804.8|41839.8|41799.8|41844.8|41804.8|41839.8|41799.8|5
1643655800000|2022-01-31 19:03:20|||||||||1
1643655810000|2022-01-31 19:03:30|41841.8|41801.8|41839.8|41799.8|41844.8|41804.8|41839.8|41799.8|5
1643655820000|2022-01-31 19:03:40|41847.7|41807.7|41847.7|41807.7|41847.7|41807.7|41847.7|41807.7|2
1643655830000|2022-01-31 19:03:50|41849.7|41809.7|41849.7|41809.7|41849.7|41809.7|41849.7|41809.7|3
1643655840000|2022-01-31 19:04:00|41847.7|41807.7|41844.7|41804.7|41847.7|41807.7|41839.7|41799.7|3
1643655850000|2022-01-31 19:04:10|41849.7|41809.7|41849.7|41809.7|41854.7|41814.7|41849.7|41809.7|9
1643655860000|2022-01-31 19:04:20|41854.7|41814.7|41849.7|41809.7|41854.7|41814.7|41849.7|41809.7|2
1643655870000|2022-01-31 19:04:30|41839.7|41799.7|41852.7|41812.7|41852.7|41812.7|41839.7|41799.7|58
1643655880000|2022-01-31 19:04:40|41854.7|41814.7|41857.7|41817.7|41857.7|41817.7|41854.7|41814.7|3
1643655890000|2022-01-31 19:04:50|41859.7|41819.7|41869.7|41829.7|41869.7|41829.7|41859.7|41819.7|21
1643655900000|2022-01-31 19:05:00|41864.7|41824.7|41869.7|41829.7|41874.7|41834.7|41864.7|41824.7|22
1643655910000|2022-01-31 19:05:10|41871.8|41831.8|41849.7|41809.7|41871.8|41831.8|41849.7|41809.7|25
1643655920000|2022-01-31 19:05:20|41859.7|41819.7|41859.7|41819.7|41859.7|41819.7|41857.7|41817.7|3
1643655930000|2022-01-31 19:05:30|41857.7|41817.7|41854.7|41814.7|41870.6|41830.6|41854.7|41814.7|33
1643655940000|2022-01-31 19:05:40|41857.7|41817.7|41844.7|41804.7|41859.7|41819.7|41842.7|41802.7|48
1643655950000|2022-01-31 19:05:50|41847.7|41807.7|41842.7|41802.7|41847.7|41807.7|41842.7|41802.7|8
1643655960000|2022-01-31 19:06:00|41840.6|41800.6|41829.7|41789.7|41842.7|41802.7|41827.7|41787.7|6
1643655970000|2022-01-31 19:06:10|41831.8|41791.8|41827.7|41787.7|41837.7|41797.7|41824.7|41784.7|2
1643655980000|2022-01-31 19:06:20|41822.7|41782.7|41822.7|41782.7|41824.7|41784.7|41820.6|41780.6|11
1643655990000|2022-01-31 19:06:30|41817.7|41777.7|41819.7|41779.7|41827.7|41787.7|41817.7|41777.7|5
1643656000000|2022-01-31 19:06:40|41824.7|41784.7|41824.7|41784.7|41824.7|41784.7|41819.7|41779.7|0
1643656010000|2022-01-31 19:06:50|41827.7|41787.7|41824.7|41784.7|41827.7|41787.7|41824.7|41784.7|10
1643656020000|2022-01-31 19:07:00|41834.7|41794.7|41829.7|41789.7|41834.7|41794.7|41827.7|41787.7|3
1643656030000|2022-01-31 19:07:10|41834.7|41794.7|41827.7|41787.7|41834.7|41794.7|41827.7|41787.7|3
1643656040000|2022-01-31 19:07:20|41814.7|41774.7|41817.7|41777.7|41817.7|41777.7|41814.7|41774.7|38
1643656050000|2022-01-31 19:07:30|41812.7|41772.7|41809.7|41769.7|41812.7|41772.7|41807.7|41767.7|3
1643656060000|2022-01-31 19:07:40|41812.7|41772.7|41820.6|41780.6|41820.6|41780.6|41809.7|41769.7|2
1643656070000|2022-01-31 19:07:50|41814.7|41774.7|41812.7|41772.7|41817.7|41777.7|41810.6|41770.6|15
1643656080000|2022-01-31 19:08:00|41814.7|41774.7|41804.7|41764.7|41814.7|41774.7|41804.7|41764.7|5
1643656090000|2022-01-31 19:08:10|41809.7|41769.7|41809.7|41769.7|41811.8|41771.8|41806.8|41766.8|4
1643656100000|2022-01-31 19:08:20|41807.7|41767.7|41807.7|41767.7|41809.7|41769.7|41807.7|41767.7|5
1643656110000|2022-01-31 19:08:30|41809.7|41769.7|41807.7|41767.7|41814.7|41774.7|41807.7|41767.7|6
1643656120000|2022-01-31 19:08:40|41804.7|41764.7|41787.7|41747.7|41807.7|41767.7|41787.7|41747.7|32
1643656130000|2022-01-31 19:08:50|41792.7|41752.7|41780.6|41740.6|41792.7|41752.7|41780.6|41740.6|7
1643656140000|2022-01-31 19:09:00|41777.7|41737.7|41787.7|41747.7|41787.7|41747.7|41777.7|41737.7|7
1643656150000|2022-01-31 19:09:10|41790.6|41750.6|41797.7|41757.7|41797.7|41757.7|41790.6|41750.6|8
1643656160000|2022-01-31 19:09:20|41804.7|41764.7|41797.7|41757.7|41807.7|41767.7|41794.7|41754.7|44
1643656170000|2022-01-31 19:09:30|41786.8|41746.8|41787.7|41747.7|41797.7|41757.7|41786.8|41746.8|14
1643656180000|2022-01-31 19:09:40|41790.6|41750.6|41787.7|41747.7|41790.6|41750.6|41787.7|41747.7|1
1643656190000|2022-01-31 19:09:50|41782.7|41742.7|41775.6|41735.6|41782.7|41742.7|41770.6|41730.6|37
1643656200000|2022-01-31 19:10:00|41777.7|41737.7|41777.7|41737.7|41787.7|41747.7|41777.7|41737.7|23
1643656210000|2022-01-31 19:10:10|41779.7|41739.7|41787.7|41747.7|41787.7|41747.7|41774.7|41734.7|8
1643656220000|2022-01-31 19:10:20|41797.7|41757.7|41802.7|41762.7|41804.7|41764.7|41797.7|41757.7|8
1643656230000|2022-01-31 19:10:30|41804.7|41764.7|41814.7|41774.7|41817.7|41777.7|41797.7|41757.7|43
1643656240000|2022-01-31 19:10:40|41819.7|41779.7|41819.7|41779.7|41819.7|41779.7|41817.7|41777.7|17
1643656250000|2022-01-31 19:10:50|41817.7|41777.7|41801.8|41761.8|41824.7|41784.7|41801.8|41761.8|43
1643656260000|2022-01-31 19:11:00|41798.8|41758.8|41821.8|41781.8|41828.8|41788.8|41798.8|41758.8|15
1643656270000|2022-01-31 19:11:10|41824.7|41784.7|41824.7|41784.7|41824.7|41784.7|41821.8|41781.8|2
1643656280000|2022-01-31 19:11:20|41821.8|41781.8|41799.7|41759.7|41824.7|41784.7|41799.7|41759.7|51
1643656290000|2022-01-31 19:11:30|41797.7|41757.7|41794.7|41754.7|41797.7|41757.7|41794.7|41754.7|5
1643656300000|2022-01-31 19:11:40|41804.7|41764.7|41794.7|41754.7|41804.7|41764.7|41794.7|41754.7|8
1643656310000|2022-01-31 19:11:50|41799.7|41759.7|41799.7|41759.7|41809.7|41769.7|41799.7|41759.7|11
1643656320000|2022-01-31 19:12:00|41804.7|41764.7|41797.7|41757.7|41804.7|41764.7|41794.7|41754.7|7
1643656330000|2022-01-31 19:12:10|41801.8|41761.8|41797.7|41757.7|41807.7|41767.7|41797.7|41757.7|24
1643656340000|2022-01-31 19:12:20|41804.7|41764.7|41804.7|41764.7|41804.7|41764.7|41804.7|41764.7|22
1643656350000|2022-01-31 19:12:30|41809.7|41769.7|41814.7|41774.7|41817.7|41777.7|41807.7|41767.7|10
1643656360000|2022-01-31 19:12:40|41804.7|41764.7|41812.7|41772.7|41814.7|41774.7|41804.7|41764.7|47
1643656370000|2022-01-31 19:12:50|41807.7|41767.7|41809.7|41769.7|41814.7|41774.7|41807.7|41767.7|7
1643656380000|2022-01-31 19:13:00|41804.7|41764.7|41809.7|41769.7|41814.7|41774.7|41804.7|41764.7|36
1643656390000|2022-01-31 19:13:10|41807.7|41767.7|41806.8|41766.8|41809.7|41769.7|41804.7|41764.7|6
1643656400000|2022-01-31 19:13:20|41804.7|41764.7|41808.8|41768.8|41811.8|41771.8|41794.7|41754.7|74
1643656410000|2022-01-31 19:13:30|41814.7|41774.7|41796.8|41756.8|41814.7|41774.7|41796.8|41756.8|37
1643656420000|2022-01-31 19:13:40|41789.7|41749.7|41761.8|41721.8|41791.8|41751.8|41756.8|41716.8|19
1643656430000|2022-01-31 19:13:50|41764.7|41724.7|41763.8|41723.8|41788.8|41748.8|41761.8|41721.8|31
1643656440000|2022-01-31 19:14:00|41771.8|41731.8|41811.8|41771.8|41846.8|41806.8|41771.8|41731.8|269
1643656450000|2022-01-31 19:14:10|41814.7|41774.7|41813.8|41773.8|41820.9|41780.9|41808.8|41768.8|189
1643656460000|2022-01-31 19:14:20|41808.8|41768.8|41805.9|41765.9|41818.8|41778.8|41805.9|41765.9|218
1643656470000|2022-01-31 19:14:30|41808.8|41768.8|41780|41740|41812.9|41772.9|41780|41740|205
1643656480000|2022-01-31 19:14:40|41782.9|41742.9|41782.9|41742.9|41782.9|41742.9|41772.9|41732.9|179
1643656490000|2022-01-31 19:14:50|41785|41745|41810|41770|41812.9|41772.9|41782.9|41742.9|224
1643656500000|2022-01-31 19:15:00|41812.9|41772.9|41825|41785|41842.9|41802.9|41810|41770|139
1643656510000|2022-01-31 19:15:10|41827.9|41787.9|41820|41780|41830|41790|41820|41780|3
1643656520000|2022-01-31 19:15:20|41822.9|41782.9|41825|41785|41827|41787|41820|41780|11
1643656530000|2022-01-31 19:15:30|41827|41787|41837|41797|41840|41800|41825|41785|13
1643656540000|2022-01-31 19:15:40|41830|41790|41830|41790|41837|41797|41827|41787|5
1643656550000|2022-01-31 19:15:50|41832|41792|41830|41790|41837|41797|41827|41787|17
1643656560000|2022-01-31 19:16:00|41827|41787|41837|41797|41837|41797|41827|41787|15
1643656570000|2022-01-31 19:16:10|41840|41800|41830|41790|41840|41800|41830|41790|6
1643656580000|2022-01-31 19:16:20|41827|41787|41827|41787|41827|41787|41820|41780|4
1643656590000|2022-01-31 19:16:30|41835|41795|41837|41797|41840|41800|41827|41787|2
1643656600000|2022-01-31 19:16:40|41842.9|41802.9|41840|41800|41842.9|41802.9|41840|41800|0
1643656610000|2022-01-31 19:16:50|41837|41797|41805|41765|41837|41797|41797|41757|14
1643656620000|2022-01-31 19:17:00|41802|41762|41805|41765|41805|41765|41797|41757|25
1643656630000|2022-01-31 19:17:10|41797|41757|41797|41757|41800|41760|41797|41757|20
1643656640000|2022-01-31 19:17:20|41800|41760|41795|41755|41800|41760|41792|41752|7
1643656650000|2022-01-31 19:17:30|41792|41752|41785|41745|41795|41755|41782|41742|9
1643656660000|2022-01-31 19:17:40|41782|41742|41777|41737|41787|41747|41777|41737|15
1643656670000|2022-01-31 19:17:50|41780|41740|41767.9|41727.9|41780|41740|41765.9|41725.9|164
1643656680000|2022-01-31 19:18:00|41772.9|41732.9|41765.9|41725.9|41772.9|41732.9|41762.9|41722.9|5
1643656690000|2022-01-31 19:18:10|41762.9|41722.9|41773.8|41733.8|41775.9|41735.9|41758.8|41718.8|15
1643656700000|2022-01-31 19:18:20|41770.9|41730.9|41780.9|41740.9|41780.9|41740.9|41767.9|41727.9|22
1643656710000|2022-01-31 19:18:30|41778.8|41738.8|41772.9|41732.9|41778.8|41738.8|41767.9|41727.9|4
1643656720000|2022-01-31 19:18:40|41762.9|41722.9|41752.9|41712.9|41762.9|41722.9|41752.9|41712.9|51
1643656730000|2022-01-31 19:18:50|41755.9|41715.9|41758.8|41718.8|41758.8|41718.8|41745.9|41705.9|80
1643656740000|2022-01-31 19:19:00|41755.9|41715.9|41773.8|41733.8|41783.8|41743.8|41755.9|41715.9|4
1643656750000|2022-01-31 19:19:10|41770.9|41730.9|41775.9|41735.9|41775.9|41735.9|41767.9|41727.9|2
1643656760000|2022-01-31 19:19:20|41780.9|41740.9|41772.9|41732.9|41790.9|41750.9|41772.9|41732.9|1
1643656770000|2022-01-31 19:19:30|41767.9|41727.9|41777.9|41737.9|41787.9|41747.9|41767.9|41727.9|5
1643656780000|2022-01-31 19:19:40|41775|41735|41775|41735|41782|41742|41772|41732|10
1643656790000|2022-01-31 19:19:50|41772|41732|41772|41732|41775|41735|41770|41730|4
1643677200000|2022-02-01 01:00:00|41767.2|41727.2|41761.2|41721.2|41767.2|41727.2|41744.2|41704.2|31
1643677210000|2022-02-01 01:00:10|41764.2|41724.2|41775.1|41735.1|41778.1|41738.1|41764.2|41724.2|13
1643677220000|2022-02-01 01:00:20|41765.1|41725.1|41747.2|41707.2|41765.1|41725.1|41747.2|41707.2|17
1643677230000|2022-02-01 01:00:30|41753.1|41713.1|41755.1|41715.1|41767.2|41727.2|41752.2|41712.2|8
1643677240000|2022-02-01 01:00:40|41760.1|41720.1|41767.2|41727.2|41767.2|41727.2|41757.2|41717.2|6
1643677250000|2022-02-01 01:00:50|41765.1|41725.1|41770.1|41730.1|41770.1|41730.1|41765.1|41725.1|1
1643677260000|2022-02-01 01:01:00|41775.1|41735.1|41755.1|41715.1|41775.1|41735.1|41752.2|41712.2|18
1643677270000|2022-02-01 01:01:10|41757.2|41717.2|41757.2|41717.2|41762.2|41722.2|41755.1|41715.1|3
1643677280000|2022-02-01 01:01:20|41759.2|41719.2|41759.2|41719.2|41762.2|41722.2|41759.2|41719.2|0
1643677290000|2022-02-01 01:01:30|41749.2|41709.2|41749.2|41709.2|41749.2|41709.2|41749.2|41709.2|2
1643677310000|2022-02-01 01:01:50|41742.2|41702.2|41739.2|41699.2|41742.2|41702.2|41739.2|41699.2|4
1643677320000|2022-02-01 01:02:00|41742.2|41702.2|41732.2|41692.2|41742.2|41702.2|41732.2|41692.2|2
1643677330000|2022-02-01 01:02:10|41737.2|41697.2|41737.2|41697.2|41737.2|41697.2|41735.1|41695.1|1
1643677340000|2022-02-01 01:02:20|41735.1|41695.1|41735.1|41695.1|41737.2|41697.2|41735.1|41695.1|0
1643677350000|2022-02-01 01:02:30|||||||||1
1643677370000|2022-02-01 01:02:50|41737.2|41697.2|41735.1|41695.1|41737.2|41697.2|41735.1|41695.1|1
1643677390000|2022-02-01 01:03:10|41732.2|41692.2|41732.2|41692.2|41732.2|41692.2|41732.2|41692.2|0
1643677410000|2022-02-01 01:03:30|41737.2|41697.2|41737.2|41697.2|41737.2|41697.2|41737.2|41697.2|0
1643677430000|2022-02-01 01:03:50|41739.2|41699.2|41737.2|41697.2|41739.2|41699.2|41737.2|41697.2|0
1643677440000|2022-02-01 01:04:00|41739.2|41699.2|41737.1|41697.1|41745.1|41705.1|41737.1|41697.1|1
1643677460000|2022-02-01 01:04:20|41742.1|41702.1|41742.1|41702.1|41742.1|41702.1|41742.1|41702.1|0
1643677470000|2022-02-01 01:04:30|41740.1|41700.1|41735.1|41695.1|41740.1|41700.1|41735.1|41695.1|0
1643677480000|2022-02-01 01:04:40|41737.1|41697.1|41715.1|41675.1|41737.1|41697.1|41715.1|41675.1|5
1643677490000|2022-02-01 01:04:50|41712.1|41672.1|41719.2|41679.2|41722.1|41682.1|41712.1|41672.1|1
1643677500000|2022-02-01 01:05:00|41729.2|41689.2|41739.2|41699.2|41739.2|41699.2|41719.2|41679.2|6
1643677520000|2022-02-01 01:05:20|41741.2|41701.2|41749.2|41709.2|41749.2|41709.2|41741.2|41701.2|5
1643677540000|2022-02-01 01:05:40|41747.1|41707.1|41739.2|41699.2|41747.1|41707.1|41732.1|41692.1|3
1643677570000|2022-02-01 01:06:10|41744.2|41704.2|41747.1|41707.1|41747.1|41707.1|41744.2|41704.2|1
1643677580000|2022-02-01 01:06:20|41739.2|41699.2|41739.2|41699.2|41739.2|41699.2|41739.2|41699.2|0
1643677600000|2022-02-01 01:06:40|41729.2|41689.2|41729.2|41689.2|41729.2|41689.2|41729.2|41689.2|2
1643677610000|2022-02-01 01:06:50|41734.2|41694.2|41731.2|41691.2|41734.2|41694.2|41731.2|41691.2|2
1643677620000|2022-02-01 01:07:00|41734.2|41694.2|41741.2|41701.2|41744.2|41704.2|41734.2|41694.2|1
1643677630000|2022-02-01 01:07:10|41744.2|41704.2|41744.2|41704.2|41744.2|41704.2|41744.2|41704.2|0
1643677640000|2022-02-01 01:07:20|41741.2|41701.2|41741.2|41701.2|41741.2|41701.2|41741.2|41701.2|0
1643677650000|2022-02-01 01:07:30|41744.2|41704.2|41749.2|41709.2|41749.2|41709.2|41741.2|41701.2|0
1643677670000|2022-02-01 01:07:50|41754.2|41714.2|41754.2|41714.2|41754.2|41714.2|41754.2|41714.2|1
1643677680000|2022-02-01 01:08:00|41759.2|41719.2|41759.2|41719.2|41759.2|41719.2|41759.2|41719.2|0
1643677690000|2022-02-01 01:08:10|41763.2|41723.2|41769.2|41729.2|41769.2|41729.2|41763.2|41723.2|5
1643677700000|2022-02-01 01:08:20|41761.2|41721.2|41749.2|41709.2|41764.2|41724.2|41749.2|41709.2|6
1643677710000|2022-02-01 01:08:30|41747.1|41707.1|41749.2|41709.2|41749.2|41709.2|41747.1|41707.1|1
1643677730000|2022-02-01 01:08:50|41759.2|41719.2|41759.2|41719.2|41759.2|41719.2|41759.2|41719.2|1
1643677740000|2022-02-01 01:09:00|41764.2|41724.2|41769.2|41729.2|41769.2|41729.2|41761.2|41721.2|1
1643677780000|2022-02-01 01:09:40|||||||||3
1643677790000|2022-02-01 01:09:50|41761.2|41721.2|41769.2|41729.2|41769.2|41729.2|41761.2|41721.2|9
1643677800000|2022-02-01 01:10:00|41764.2|41724.2|41764.2|41724.2|41764.2|41724.2|41759.2|41719.2|1
1643677810000|2022-02-01 01:10:10|41762.1|41722.1|41759.2|41719.2|41762.1|41722.1|41759.2|41719.2|2
1643677820000|2022-02-01 01:10:20|41757.1|41717.1|41749.2|41709.2|41757.1|41717.1|41749.2|41709.2|0
1643677830000|2022-02-01 01:10:30|41747.1|41707.1|41747.1|41707.1|41747.1|41707.1|41747.1|41707.1|3
1643677840000|2022-02-01 01:10:40|41752.1|41712.1|41752.1|41712.1|41752.1|41712.1|41752.1|41712.1|0
1643677850000|2022-02-01 01:10:50|41749.2|41709.2|41752.1|41712.1|41752.1|41712.1|41749.2|41709.2|0
1643677860000|2022-02-01 01:11:00|41754.2|41714.2|41764.2|41724.2|41764.2|41724.2|41754.2|41714.2|8
1643677870000|2022-02-01 01:11:10|41759.2|41719.2|41759.2|41719.2|41759.2|41719.2|41759.2|41719.2|1
1643677900000|2022-02-01 01:11:40|41761.2|41721.2|41761.2|41721.2|41761.2|41721.2|41761.2|41721.2|1
1643677910000|2022-02-01 01:11:50|41759.2|41719.2|41759.2|41719.2|41759.2|41719.2|41759.2|41719.2|0
1643677920000|2022-02-01 01:12:00|41761.2|41721.2|41764.2|41724.2|41764.2|41724.2|41761.2|41721.2|1
1643677930000|2022-02-01 01:12:10|41759.2|41719.2|41759.2|41719.2|41759.2|41719.2|41759.2|41719.2|2
1643677940000|2022-02-01 01:12:20|41757.1|41717.1|41751.2|41711.2|41757.1|41717.1|41751.2|41711.2|0
1643677980000|2022-02-01 01:13:00|41754.2|41714.2|41754.2|41714.2|41754.2|41714.2|41754.2|41714.2|0
1643677990000|2022-02-01 01:13:10|41746.2|41706.2|41764.2|41724.2|41764.2|41724.2|41746.2|41706.2|6
1643678020000|2022-02-01 01:13:40|41769.2|41729.2|41779.2|41739.2|41779.2|41739.2|41769.2|41729.2|8
1643678030000|2022-02-01 01:13:50|41784.2|41744.2|41784.2|41744.2|41784.2|41744.2|41784.2|41744.2|1
1643678070000|2022-02-01 01:14:30|41762.1|41722.1|41761.2|41721.2|41762.1|41722.1|41759.2|41719.2|6
1643678100000|2022-02-01 01:15:00|41764.2|41724.2|41784.2|41744.2|41784.2|41744.2|41764.2|41724.2|4
1643678110000|2022-02-01 01:15:10|41779.2|41739.2|41779.2|41739.2|41784.2|41744.2|41779.2|41739.2|1
1643678140000|2022-02-01 01:15:40|||||||||1
1643678160000|2022-02-01 01:16:00|41781.2|41741.2|41789.2|41749.2|41791.2|41751.2|41781.2|41741.2|1
1643678170000|2022-02-01 01:16:10|41784.2|41744.2|41787.1|41747.1|41787.1|41747.1|41784.2|41744.2|1
1643678180000|2022-02-01 01:16:20|41785.1|41745.1|41789.2|41749.2|41789.2|41749.2|41782.1|41742.1|1
1643678190000|2022-02-01 01:16:30|||||||||1
1643678200000|2022-02-01 01:16:40|41792.1|41752.1|41792.1|41752.1|41792.1|41752.1|41792.1|41752.1|0
1643678210000|2022-02-01 01:16:50|41797.1|41757.1|41799.2|41759.2|41806.2|41766.2|41797.1|41757.1|5
1643678220000|2022-02-01 01:17:00|41804.2|41764.2|41801.2|41761.2|41804.2|41764.2|41800.1|41760.1|11
1643678230000|2022-02-01 01:17:10|41797.1|41757.1|41794.1|41754.1|41797.1|41757.1|41794.1|41754.1|5
1643678250000|2022-02-01 01:17:30|41787.1|41747.1|41779.1|41739.1|41787.1|41747.1|41779.1|41739.1|0
1643678260000|2022-02-01 01:17:40|41782.1|41742.1|41782.1|41742.1|41782.1|41742.1|41782.1|41742.1|0
1643678280000|2022-02-01 01:18:00|41779.1|41739.1|41779.1|41739.1|41789.1|41749.1|41779.1|41739.1|5
1643678330000|2022-02-01 01:18:50|41777.1|41737.1|41774.1|41734.1|41777.1|41737.1|41774.1|41734.1|1
1643678340000|2022-02-01 01:19:00|41772.1|41732.1|41774.1|41734.1|41774.1|41734.1|41772.1|41732.1|1
1643678350000|2022-02-01 01:19:10|41772.1|41732.1|41774.1|41734.1|41774.1|41734.1|41772.1|41732.1|1
1643678380000|2022-02-01 01:19:40|41784.1|41744.1|41787.1|41747.1|41787.1|41747.1|41784.1|41744.1|1
1643678400000|2022-02-01 01:20:00|41797.1|41757.1|41794.1|41754.1|41797.1|41757.1|41794.1|41754.1|1
1643678420000|2022-02-01 01:20:20|41792.1|41752.1|41779.1|41739.1|41792.1|41752.1|41779.1|41739.1|0
1643678430000|2022-02-01 01:20:30|41777.1|41737.1|41772.1|41732.1|41777.1|41737.1|41772.1|41732.1|2
1643678440000|2022-02-01 01:20:40|41774.1|41734.1|41774.1|41734.1|41777.1|41737.1|41774.1|41734.1|1
1643678460000|2022-02-01 01:21:00|41779.1|41739.1|41779.1|41739.1|41779.1|41739.1|41776.2|41736.2|0
1643678480000|2022-02-01 01:21:20|41769.1|41729.1|41769.1|41729.1|41769.1|41729.1|41769.1|41729.1|2
1643678500000|2022-02-01 01:21:40|41767.1|41727.1|41767.1|41727.1|41767.1|41727.1|41767.1|41727.1|0
1643678540000|2022-02-01 01:22:20|41769.1|41729.1|41767.1|41727.1|41769.1|41729.1|41764.1|41724.1|0
1643678550000|2022-02-01 01:22:30|41769.1|41729.1|41769.1|41729.1|41769.1|41729.1|41769.1|41729.1|0
1643678570000|2022-02-01 01:22:50|41767.1|41727.1|41767.1|41727.1|41767.1|41727.1|41767.1|41727.1|0
1643678620000|2022-02-01 01:23:40|41765.1|41725.1|41767.1|41727.1|41767.1|41727.1|41765.1|41725.1|1
1643678670000|2022-02-01 01:24:30|41764.1|41724.1|41757.1|41717.1|41764.1|41724.1|41757.1|41717.1|0
1643678700000|2022-02-01 01:25:00|41759.1|41719.1|41764.1|41724.1|41766.2|41726.2|41759.1|41719.1|5
1643678720000|2022-02-01 01:25:20|41767.1|41727.1|41767.1|41727.1|41767.1|41727.1|41764.1|41724.1|0
1643678730000|2022-02-01 01:25:30|41761.2|41721.2|41757.1|41717.1|41761.2|41721.2|41754.1|41714.1|0
1643678740000|2022-02-01 01:25:40|41754.1|41714.1|41757.1|41717.1|41757.1|41717.1|41754.1|41714.1|1
1643678760000|2022-02-01 01:26:00|41759.1|41719.1|41759.1|41719.1|41759.1|41719.1|41756.2|41716.2|0
1643678770000|2022-02-01 01:26:10|41751.2|41711.2|41754.1|41714.1|41754.1|41714.1|41751.2|41711.2|2
1643678780000|2022-02-01 01:26:20|41751.2|41711.2|41751.2|41711.2|41751.2|41711.2|41751.2|41711.2|0
1643678790000|2022-02-01 01:26:30|41754.1|41714.1|41754.1|41714.1|41757.1|41717.1|41754.1|41714.1|0
1643678800000|2022-02-01 01:26:40|41751.2|41711.2|41737.1|41697.1|41751.2|41711.2|41734.1|41694.1|4
1643678820000|2022-02-01 01:27:00|41734.1|41694.1|41727.1|41687.1|41737.1|41697.1|41727.1|41687.1|5
1643678830000|2022-02-01 01:27:10|||||||||6
1643678860000|2022-02-01 01:27:40|41722.1|41682.1|41720.1|41680.1|41722.1|41682.1|41715.1|41675.1|8
1643678870000|2022-02-01 01:27:50|41717.1|41677.1|41713|41673|41717.1|41677.1|41708|41668|6
1643678880000|2022-02-01 01:28:00|41717.1|41677.1|41722.1|41682.1|41722.1|41682.1|41717.1|41677.1|1
1643678890000|2022-02-01 01:28:10|41715.1|41675.1|41710.1|41670.1|41715.1|41675.1|41710.1|41670.1|2
1643678900000|2022-02-01 01:28:20|41705.1|41665.1|41705.1|41665.1|41705.1|41665.1|41705.1|41665.1|1
1643678910000|2022-02-01 01:28:30|41687.1|41647.1|41697.1|41657.1|41700.1|41660.1|41687.1|41647.1|2
1643678920000|2022-02-01 01:28:40|41695.1|41655.1|41687.1|41647.1|41695.1|41655.1|41682.1|41642.1|2
1643678930000|2022-02-01 01:28:50|||||||||3
1643678940000|2022-02-01 01:29:00|41685.1|41645.1|41683|41643|41690.1|41650.1|41680.1|41640.1|2
1643678950000|2022-02-01 01:29:10|41680.1|41640.1|41680.1|41640.1|41680.1|41640.1|41680.1|41640.1|1
1643678960000|2022-02-01 01:29:20|41678|41638|41678|41638|41678|41638|41678|41638|4
1643678970000|2022-02-01 01:29:30|41663|41623|41663|41623|41663|41623|41663|41623|1
1643678980000|2022-02-01 01:29:40|41660.1|41620.1|41660.1|41620.1|41660.1|41620.1|41660.1|41620.1|1
1643678990000|2022-02-01 01:29:50|41663|41623|41663|41623|41663|41623|41663|41623|0
1643679000000|2022-02-01 01:30:00|41670.1|41630.1|41670.1|41630.1|41670.1|41630.1|41670.1|41630.1|2
1643679010000|2022-02-01 01:30:10|41667.1|41627.1|41670.1|41630.1|41670.1|41630.1|41667.1|41627.1|0
1643679020000|2022-02-01 01:30:20|41667.1|41627.1|41667.1|41627.1|41667.1|41627.1|41667.1|41627.1|0
1643679040000|2022-02-01 01:30:40|41670.1|41630.1|41665.1|41625.1|41670.1|41630.1|41665.1|41625.1|1
1643679050000|2022-02-01 01:30:50|41667.1|41627.1|41667.1|41627.1|41667.1|41627.1|41667.1|41627.1|1
1643679060000|2022-02-01 01:31:00|41670.1|41630.1|41677.1|41637.1|41677.1|41637.1|41670.1|41630.1|3
1643679120000|2022-02-01 01:32:00|41675.1|41635.1|41670.1|41630.1|41675.1|41635.1|41670.1|41630.1|0
1643679140000|2022-02-01 01:32:20|41675.1|41635.1|41675.1|41635.1|41675.1|41635.1|41675.1|41635.1|0
1643679150000|2022-02-01 01:32:30|41673|41633|41670.1|41630.1|41673|41633|41670.1|41630.1|0
1643679240000|2022-02-01 01:34:00|41675.1|41635.1|41673|41633|41675.1|41635.1|41668|41628|1
1643679250000|2022-02-01 01:34:10|41670.1|41630.1|41670.1|41630.1|41673|41633|41670.1|41630.1|0
1643679260000|2022-02-01 01:34:20|41673|41633|41668|41628|41673|41633|41668|41628|1
1643679270000|2022-02-01 01:34:30|41675.1|41635.1|41677.1|41637.1|41680.1|41640.1|41675.1|41635.1|1
1643679290000|2022-02-01 01:34:50|41668|41628|41668|41628|41668|41628|41668|41628|25
1643679300000|2022-02-01 01:35:00|41673|41633|41678|41638|41678|41638|41673|41633|1
1643679310000|2022-02-01 01:35:10|||||||||1
1643679320000|2022-02-01 01:35:20|41683|41643|41683|41643|41683|41643|41683|41643|1
1643679420000|2022-02-01 01:37:00|41686|41646|41700|41660|41700|41660|41686|41646|5
1643679450000|2022-02-01 01:37:30|41695|41655|41695|41655|41695|41655|41695|41655|0
1643679460000|2022-02-01 01:37:40|41693|41653|41693|41653|41693|41653|41693|41653|0
1643679470000|2022-02-01 01:37:50|41697.1|41657.1|41697.1|41657.1|41697.1|41657.1|41697.1|41657.1|3
1643679480000|2022-02-01 01:38:00|41695|41655|41695|41655|41695|41655|41695|41655|0
1643679510000|2022-02-01 01:38:30|41690|41650|41690|41650|41690|41650|41690|41650|0
1643679520000|2022-02-01 01:38:40|41693|41653|41693|41653|41693|41653|41693|41653|0
1643679540000|2022-02-01 01:39:00|41690|41650|41690|41650|41690|41650|41690|41650|0
1643679550000|2022-02-01 01:39:10|41693|41653|41690|41650|41693|41653|41690|41650|2
1643679570000|2022-02-01 01:39:30|41683|41643|41688|41648|41688|41648|41683|41643|5
1643679580000|2022-02-01 01:39:40|41690|41650|41690|41650|41690|41650|41690|41650|0
1643679600000|2022-02-01 01:40:00|41693|41653|41693|41653|41695|41655|41693|41653|0
1643679630000|2022-02-01 01:40:30|||||||||3
1643679650000|2022-02-01 01:40:50|41690|41650|41683|41643|41690|41650|41683|41643|1
1643679660000|2022-02-01 01:41:00|41685|41645|41693|41653|41693|41653|41685|41645|0
1643679670000|2022-02-01 01:41:10|41688|41648|41683|41643|41688|41648|41683|41643|2
1643679730000|2022-02-01 01:42:10|41678|41638|41683|41643|41683|41643|41678|41638|1
1643679750000|2022-02-01 01:42:30|41680|41640|41680|41640|41680|41640|41680|41640|0
1643679760000|2022-02-01 01:42:40|41683|41643|41683|41643|41683|41643|41683|41643|0
1643679850000|2022-02-01 01:44:10|41678|41638|41678|41638|41678|41638|41678|41638|0
1643679900000|2022-02-01 01:45:00|41681|41641|41700|41660|41700|41660|41681|41641|7
1643679920000|2022-02-01 01:45:20|41697.1|41657.1|41697.1|41657.1|41700|41660|41697.1|41657.1|0
1643679940000|2022-02-01 01:45:40|41690|41650|41693|41653|41693|41653|41690|41650|1
1643679950000|2022-02-01 01:45:50|41690|41650|41690|41650|41690|41650|41690|41650|0
1643679980000|2022-02-01 01:46:20|41693|41653|41693|41653|41693|41653|41693|41653|0
1643680010000|2022-02-01 01:46:50|41690|41650|41693|41653|41693|41653|41690|41650|0
1643680040000|2022-02-01 01:47:20|41690|41650|41690|41650|41690|41650|41690|41650|0
1643680070000|2022-02-01 01:47:50|41693|41653|41693|41653|41693|41653|41693|41653|0
1643680110000|2022-02-01 01:48:30|41683|41643|41683|41643|41683|41643|41683|41643|0
1643680120000|2022-02-01 01:48:40|41675|41635|41675|41635|41675|41635|41675|41635|1
1643680130000|2022-02-01 01:48:50|41673|41633|41668|41628|41673|41633|41668|41628|7
1643680140000|2022-02-01 01:49:00|41675|41635|41675|41635|41678|41638|41670|41630|0
1643680150000|2022-02-01 01:49:10|41673|41633|41668|41628|41673|41633|41668|41628|2
1643680160000|2022-02-01 01:49:20|41666|41626|41658|41618|41666|41626|41658|41618|0
1643680170000|2022-02-01 01:49:30|41655|41615|41655|41615|41655|41615|41655|41615|1
1643680180000|2022-02-01 01:49:40|41658|41618|41648|41608|41658|41618|41648|41608|1
1643680210000|2022-02-01 01:50:10|41663|41623|41663|41623|41663|41623|41663|41623|3
1643680220000|2022-02-01 01:50:20|41658|41618|41655|41615|41658|41618|41655|41615|0
1643680230000|2022-02-01 01:50:30|41653|41613|41651|41611|41658|41618|41651|41611|1
1643680240000|2022-02-01 01:50:40|41648|41608|41648|41608|41648|41608|41648|41608|0
1643680280000|2022-02-01 01:51:20|41643.9|41603.9|41643.9|41603.9|41643.9|41603.9|41643.9|41603.9|2
1643680290000|2022-02-01 01:51:30|41633.9|41593.9|41636|41596|41638.9|41598.9|41633.9|41593.9|4
1643680300000|2022-02-01 01:51:40|41631|41591|41631|41591|41633.9|41593.9|41628|41588|0
1643680310000|2022-02-01 01:51:50|41641|41601|41641|41601|41641|41601|41641|41601|2
1643680320000|2022-02-01 01:52:00|41646|41606|41631|41591|41646|41606|41631|41591|12
1643680380000|2022-02-01 01:53:00|41643.9|41603.9|41641|41601|41643.9|41603.9|41641|41601|1
1643680400000|2022-02-01 01:53:20|41643.9|41603.9|41646|41606|41646|41606|41643.9|41603.9|0
1643680470000|2022-02-01 01:54:30|41638.9|41598.9|41638.9|41598.9|41641|41601|41638.9|41598.9|0
1643680550000|2022-02-01 01:55:50|41636.9|41596.9|41638.9|41598.9|41638.9|41598.9|41636.9|41596.9|1
1643680560000|2022-02-01 01:56:00|41661|41621|41658.9|41618.9|41666|41626|41658.9|41618.9|9
1643680630000|2022-02-01 01:57:10|41653|41613|41658.9|41618.9|41658.9|41618.9|41653|41613|0
1643680710000|2022-02-01 01:58:30|41668.9|41628.9|41665.9|41625.9|41668.9|41628.9|41665.9|41625.9|0
1643680740000|2022-02-01 01:59:00|41663.9|41623.9|41663.9|41623.9|41663.9|41623.9|41663.9|41623.9|0
1643680750000|2022-02-01 01:59:10|41660.9|41620.9|41658.9|41618.9|41660.9|41620.9|41658.9|41618.9|2
1643680780000|2022-02-01 01:59:40|41660.9|41620.9|41658.9|41618.9|41660.9|41620.9|41658.9|41618.9|1
1643680790000|2022-02-01 01:59:50|41660.9|41620.9|41658.9|41618.9|41660.9|41620.9|41658.9|41618.9|2
1643680800000|2022-02-01 02:00:00|41650.9|41610.9|41658.9|41618.9|41658.9|41618.9|41650.9|41610.9|0
1643680810000|2022-02-01 02:00:10|41655.9|41615.9|41653|41613|41658.9|41618.9|41653|41613|0
1643680820000|2022-02-01 02:00:20|41650.9|41610.9|41650.9|41610.9|41650.9|41610.9|41650.9|41610.9|0
1643680870000|2022-02-01 02:01:10|41655.9|41615.9|41658.9|41618.9|41658.9|41618.9|41653|41613|0
1643680880000|2022-02-01 02:01:20|41655.9|41615.9|41655.9|41615.9|41655.9|41615.9|41655.9|41615.9|0
1643680890000|2022-02-01 02:01:30|41658.9|41618.9|41658.9|41618.9|41658.9|41618.9|41658.9|41618.9|0
1643680920000|2022-02-01 02:02:00|41660.9|41620.9|41660.9|41620.9|41660.9|41620.9|41660.9|41620.9|0
1643680950000|2022-02-01 02:02:30|41658.9|41618.9|41658.9|41618.9|41658.9|41618.9|41658.9|41618.9|0
1643680990000|2022-02-01 02:03:10|41660.9|41620.9|41660.9|41620.9|41660.9|41620.9|41660.9|41620.9|0
1643681030000|2022-02-01 02:03:50|41648.9|41608.9|41643.9|41603.9|41648.9|41608.9|41643.9|41603.9|2
1643681040000|2022-02-01 02:04:00|41648.9|41608.9|41650.9|41610.9|41650.9|41610.9|41648.9|41608.9|4
1643681120000|2022-02-01 02:05:20|41640.9|41600.9|41640.9|41600.9|41640.9|41600.9|41640.9|41600.9|2
1643681130000|2022-02-01 02:05:30|41638.9|41598.9|41638.9|41598.9|41638.9|41598.9|41638.9|41598.9|1
1643681220000|2022-02-01 02:07:00|41640.9|41600.9|41645.9|41605.9|41645.9|41605.9|41640.9|41600.9|2
1643681260000|2022-02-01 02:07:40|41640.9|41600.9|41640.9|41600.9|41640.9|41600.9|41640.9|41600.9|0
1643681270000|2022-02-01 02:07:50|41645.9|41605.9|41645.9|41605.9|41645.9|41605.9|41645.9|41605.9|0
1643681340000|2022-02-01 02:09:00|41648|41608|41645.9|41605.9|41648|41608|41645.9|41605.9|0
1643681470000|2022-02-01 02:11:10|41640.9|41600.9|41640.9|41600.9|41640.9|41600.9|41640.9|41600.9|0
1643681490000|2022-02-01 02:11:30|41635.9|41595.9|41638.9|41598.9|41638.9|41598.9|41635.9|41595.9|0
1643681510000|2022-02-01 02:11:50|41635.9|41595.9|41635.9|41595.9|41635.9|41595.9|41635.9|41595.9|0
1643681520000|2022-02-01 02:12:00|41638.9|41598.9|41645.9|41605.9|41645.9|41605.9|41638.9|41598.9|0
1643681550000|2022-02-01 02:12:30|41643.9|41603.9|41640.9|41600.9|41643.9|41603.9|41640.9|41600.9|0
1643681570000|2022-02-01 02:12:50|41638.9|41598.9|41640.9|41600.9|41643.9|41603.9|41638.9|41598.9|0
1643681580000|2022-02-01 02:13:00|41643.9|41603.9|41643.9|41603.9|41643.9|41603.9|41643.9|41603.9|0
1643681600000|2022-02-01 02:13:20|41638.9|41598.9|41638.9|41598.9|41638.9|41598.9|41638.9|41598.9|1
1643681640000|2022-02-01 02:14:00|41645.9|41605.9|41645.9|41605.9|41645.9|41605.9|41645.9|41605.9|3
1643681650000|2022-02-01 02:14:10|41648.9|41608.9|41650.9|41610.9|41650.9|41610.9|41648.9|41608.9|1
1643681700000|2022-02-01 02:15:00|41658.9|41618.9|41655.9|41615.9|41658.9|41618.9|41655.9|41615.9|1
1643681720000|2022-02-01 02:15:20|41657.9|41617.9|41660.9|41620.9|41660.9|41620.9|41657.9|41617.9|0
1643681740000|2022-02-01 02:15:40|||||||||1
1643681840000|2022-02-01 02:17:20|41670.9|41630.9|41670.9|41630.9|41670.9|41630.9|41670.9|41630.9|2
1643681850000|2022-02-01 02:17:30|41680.9|41640.9|41680.9|41640.9|41680.9|41640.9|41680.9|41640.9|1
1643681860000|2022-02-01 02:17:40|41675.9|41635.9|41675.9|41635.9|41675.9|41635.9|41675.9|41635.9|1
1643681870000|2022-02-01 02:17:50|41672.9|41632.9|41672.9|41632.9|41675.9|41635.9|41672.9|41632.9|0
1643681880000|2022-02-01 02:18:00|41675.9|41635.9|41675.9|41635.9|41675.9|41635.9|41675.9|41635.9|0
1643681910000|2022-02-01 02:18:30|41670.9|41630.9|41675.9|41635.9|41675.9|41635.9|41670.9|41630.9|0
1643681940000|2022-02-01 02:19:00|41680.9|41640.9|41680.9|41640.9|41680.9|41640.9|41680.9|41640.9|0
1643681950000|2022-02-01 02:19:10|41675.9|41635.9|41672.9|41632.9|41675.9|41635.9|41672.9|41632.9|0
1643681970000|2022-02-01 02:19:30|41675.9|41635.9|41675.9|41635.9|41675.9|41635.9|41675.9|41635.9|0
1643681990000|2022-02-01 02:19:50|41680.9|41640.9|41680.9|41640.9|41680.9|41640.9|41680.9|41640.9|0
1643682010000|2022-02-01 02:20:10|||||||||7
1643682020000|2022-02-01 02:20:20|||||||||8
1643682030000|2022-02-01 02:20:30|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|0
1643682040000|2022-02-01 02:20:40|41685.9|41645.9|41690.9|41650.9|41690.9|41650.9|41685.9|41645.9|0
1643682080000|2022-02-01 02:21:20|41692.9|41652.9|41692.9|41652.9|41692.9|41652.9|41692.9|41652.9|0
1643682120000|2022-02-01 02:22:00|41695.9|41655.9|41700.9|41660.9|41700.9|41660.9|41695.9|41655.9|0
1643682160000|2022-02-01 02:22:40|41695.9|41655.9|41698.9|41658.9|41698.9|41658.9|41695.9|41655.9|1
1643682170000|2022-02-01 02:22:50|41700.9|41660.9|41700.9|41660.9|41700.9|41660.9|41700.9|41660.9|0
1643682220000|2022-02-01 02:23:40|41695.9|41655.9|41695.9|41655.9|41695.9|41655.9|41695.9|41655.9|1
1643682230000|2022-02-01 02:23:50|41698.9|41658.9|41698.9|41658.9|41698.9|41658.9|41698.9|41658.9|0
1643682350000|2022-02-01 02:25:50|41700.9|41660.9|41700.9|41660.9|41700.9|41660.9|41700.9|41660.9|0
1643682360000|2022-02-01 02:26:00|41705.9|41665.9|41700.9|41660.9|41705.9|41665.9|41700.9|41660.9|0
1643682370000|2022-02-01 02:26:10|41705.9|41665.9|41702.9|41662.9|41705.9|41665.9|41700.9|41660.9|0
1643682390000|2022-02-01 02:26:30|41704.9|41664.9|41712.9|41672.9|41712.9|41672.9|41704.9|41664.9|1
1643682400000|2022-02-01 02:26:40|41717.9|41677.9|41718.9|41678.9|41718.9|41678.9|41717.9|41677.9|1
1643682420000|2022-02-01 02:27:00|41715.9|41675.9|41715.9|41675.9|41715.9|41675.9|41715.9|41675.9|0
1643682430000|2022-02-01 02:27:10|41720.9|41680.9|41720.9|41680.9|41720.9|41680.9|41720.9|41680.9|0
1643682440000|2022-02-01 02:27:20|41715.9|41675.9|41715.9|41675.9|41715.9|41675.9|41715.9|41675.9|1
1643682490000|2022-02-01 02:28:10|41705.9|41665.9|41705.9|41665.9|41705.9|41665.9|41705.9|41665.9|1
1643682550000|2022-02-01 02:29:10|41700.9|41660.9|41702.9|41662.9|41702.9|41662.9|41700.9|41660.9|0
1643682560000|2022-02-01 02:29:20|41708.9|41668.9|41708.9|41668.9|41708.9|41668.9|41708.9|41668.9|0
1643682590000|2022-02-01 02:29:50|41710.9|41670.9|41720.9|41680.9|41720.9|41680.9|41710.9|41670.9|1
1643682630000|2022-02-01 02:30:30|41710.9|41670.9|41710.9|41670.9|41710.9|41670.9|41710.9|41670.9|1
1643682650000|2022-02-01 02:30:50|41715.9|41675.9|41715.9|41675.9|41715.9|41675.9|41715.9|41675.9|0
1643682660000|2022-02-01 02:31:00|41712.9|41672.9|41712.9|41672.9|41712.9|41672.9|41712.9|41672.9|0
1643682710000|2022-02-01 02:31:50|41710.9|41670.9|41700.9|41660.9|41710.9|41670.9|41700.9|41660.9|1
1643682720000|2022-02-01 02:32:00|41705.9|41665.9|41705.9|41665.9|41705.9|41665.9|41705.9|41665.9|0
1643682730000|2022-02-01 02:32:10|41702.9|41662.9|41702.9|41662.9|41702.9|41662.9|41702.9|41662.9|0
1643682740000|2022-02-01 02:32:20|41700.9|41660.9|41700.9|41660.9|41700.9|41660.9|41700.9|41660.9|0
1643682760000|2022-02-01 02:32:40|41702.9|41662.9|41700.9|41660.9|41702.9|41662.9|41700.9|41660.9|0
1643682770000|2022-02-01 02:32:50|41697.9|41657.9|41705.9|41665.9|41705.9|41665.9|41697.9|41657.9|0
1643682880000|2022-02-01 02:34:40|41707.9|41667.9|41710.9|41670.9|41710.9|41670.9|41707.9|41667.9|0
1643682920000|2022-02-01 02:35:20|41705.9|41665.9|41705.9|41665.9|41705.9|41665.9|41705.9|41665.9|2
1643682970000|2022-02-01 02:36:10|41700.9|41660.9|41705.9|41665.9|41705.9|41665.9|41700.9|41660.9|0
1643683050000|2022-02-01 02:37:30|41703.8|41663.8|41700.9|41660.9|41703.8|41663.8|41700.9|41660.9|0
1643683220000|2022-02-01 02:40:20|41697.9|41657.9|41697.9|41657.9|41697.9|41657.9|41697.9|41657.9|1
1643683250000|2022-02-01 02:40:50|41700.9|41660.9|41700.9|41660.9|41700.9|41660.9|41700.9|41660.9|0
1643683380000|2022-02-01 02:43:00|||||||||1
1643683430000|2022-02-01 02:43:50|41697.9|41657.9|41698.8|41658.8|41698.8|41658.8|41695.9|41655.9|1
1643683440000|2022-02-01 02:44:00|41693.8|41653.8|41693.8|41653.8|41693.8|41653.8|41693.8|41653.8|0
1643683460000|2022-02-01 02:44:20|41690.9|41650.9|41690.9|41650.9|41690.9|41650.9|41690.9|41650.9|0
1643683480000|2022-02-01 02:44:40|41687.9|41647.9|41680.9|41640.9|41687.9|41647.9|41680.9|41640.9|0
1643683490000|2022-02-01 02:44:50|41685.9|41645.9|41685.9|41645.9|41685.9|41645.9|41685.9|41645.9|0
1643683500000|2022-02-01 02:45:00|41695.9|41655.9|41692.9|41652.9|41695.9|41655.9|41692.9|41652.9|0
1643683510000|2022-02-01 02:45:10|41695.9|41655.9|41692.9|41652.9|41695.9|41655.9|41692.9|41652.9|0
1643683530000|2022-02-01 02:45:30|41690.9|41650.9|41690.9|41650.9|41690.9|41650.9|41690.9|41650.9|0
1643683540000|2022-02-01 02:45:40|41690.8|41650.8|41690.8|41650.8|41690.8|41650.8|41690.8|41650.8|0
1643683550000|2022-02-01 02:45:50|41688.8|41648.8|41688.8|41648.8|41688.8|41648.8|41688.8|41648.8|0
1643683560000|2022-02-01 02:46:00|41690.8|41650.8|41690.8|41650.8|41690.8|41650.8|41690.8|41650.8|0
1643683680000|2022-02-01 02:48:00|41700.8|41660.8|41700.8|41660.8|41700.8|41660.8|41700.8|41660.8|2
1643683690000|2022-02-01 02:48:10|41720.8|41680.8|41720.8|41680.8|41720.8|41680.8|41720.8|41680.8|2
1643683700000|2022-02-01 02:48:20|||||||||3
1643683710000|2022-02-01 02:48:30|41712.9|41672.9|41712.9|41672.9|41712.9|41672.9|41712.9|41672.9|1
1643683780000|2022-02-01 02:49:40|41715.8|41675.8|41715.8|41675.8|41715.8|41675.8|41715.8|41675.8|0
1643683840000|2022-02-01 02:50:40|41712.9|41672.9|41712.9|41672.9|41712.9|41672.9|41712.9|41672.9|0
1643683980000|2022-02-01 02:53:00|41715.8|41675.8|41715.8|41675.8|41715.8|41675.8|41715.8|41675.8|0
1643684010000|2022-02-01 02:53:30|41712.9|41672.9|41712.9|41672.9|41712.9|41672.9|41707.9|41667.9|0
1643684070000|2022-02-01 02:54:30|41702.9|41662.9|41702.9|41662.9|41702.9|41662.9|41702.9|41662.9|0
1643684210000|2022-02-01 02:56:50|41704.9|41664.9|41722.9|41682.9|41722.9|41682.9|41704.9|41664.9|2
1643684230000|2022-02-01 02:57:10|41722.8|41682.8|41722.8|41682.8|41722.8|41682.8|41722.8|41682.8|0
1643684350000|2022-02-01 02:59:10|41712.8|41672.8|41712.8|41672.8|41712.8|41672.8|41712.8|41672.8|3
1643684420000|2022-02-01 03:00:20|41710.8|41670.8|41702.8|41662.8|41710.8|41670.8|41702.8|41662.8|0
1643684440000|2022-02-01 03:00:40|41705.8|41665.8|41702.8|41662.8|41705.8|41665.8|41702.8|41662.8|0
1643684460000|2022-02-01 03:01:00|41700.8|41660.8|41702.8|41662.8|41705.8|41665.8|41700.8|41660.8|1
1643684490000|2022-02-01 03:01:30|41700.8|41660.8|41705.8|41665.8|41705.8|41665.8|41700.8|41660.8|1
1643684520000|2022-02-01 03:02:00|41702.8|41662.8|41705.8|41665.8|41705.8|41665.8|41702.8|41662.8|0
1643684610000|2022-02-01 03:03:30|41703.8|41663.8|41710.8|41670.8|41710.8|41670.8|41703.8|41663.8|1
1643684630000|2022-02-01 03:03:50|41715.8|41675.8|41715.8|41675.8|41715.8|41675.8|41712.8|41672.8|0
1643684640000|2022-02-01 03:04:00|41712.8|41672.8|41712.8|41672.8|41712.8|41672.8|41712.8|41672.8|0
1643684660000|2022-02-01 03:04:20|41715.8|41675.8|41718.8|41678.8|41718.8|41678.8|41715.8|41675.8|0
1643684700000|2022-02-01 03:05:00|41712.8|41672.8|41712.8|41672.8|41712.8|41672.8|41712.8|41672.8|0
1643684750000|2022-02-01 03:05:50|41710.8|41670.8|41710.8|41670.8|41710.8|41670.8|41710.8|41670.8|0
1643684810000|2022-02-01 03:06:50|||||||||1
1643684840000|2022-02-01 03:07:20|41712.8|41672.8|41712.8|41672.8|41712.8|41672.8|41712.8|41672.8|0
1643684950000|2022-02-01 03:09:10|41710.8|41670.8|41710.8|41670.8|41710.8|41670.8|41710.8|41670.8|0
1643684970000|2022-02-01 03:09:30|41707.8|41667.8|41705.8|41665.8|41707.8|41667.8|41705.8|41665.8|0
1643684980000|2022-02-01 03:09:40|41702.8|41662.8|41702.8|41662.8|41702.8|41662.8|41702.8|41662.8|0
1643685050000|2022-02-01 03:10:50|41700.8|41660.8|41700.8|41660.8|41700.8|41660.8|41700.8|41660.8|0
1643685060000|2022-02-01 03:11:00|41702.8|41662.8|41702.8|41662.8|41702.8|41662.8|41702.8|41662.8|0
1643685120000|2022-02-01 03:12:00|41700.8|41660.8|41700.8|41660.8|41700.8|41660.8|41700.8|41660.8|0
1643685180000|2022-02-01 03:13:00|41702.8|41662.8|41702.8|41662.8|41702.8|41662.8|41702.8|41662.8|0
1643685310000|2022-02-01 03:15:10|41712.8|41672.8|41712.8|41672.8|41712.8|41672.8|41712.8|41672.8|0
1643685340000|2022-02-01 03:15:40|41702.8|41662.8|41702.8|41662.8|41702.8|41662.8|41702.8|41662.8|1
1643685680000|2022-02-01 03:21:20|41700.8|41660.8|41700.8|41660.8|41700.8|41660.8|41700.8|41660.8|0
1643685720000|2022-02-01 03:22:00|41698.8|41658.8|41695.8|41655.8|41698.8|41658.8|41695.8|41655.8|1
1643685770000|2022-02-01 03:22:50|41698.8|41658.8|41700.8|41660.8|41700.8|41660.8|41698.8|41658.8|0
1643685780000|2022-02-01 03:23:00|41702.8|41662.8|41712.8|41672.8|41717.8|41677.8|41702.8|41662.8|7
1643685880000|2022-02-01 03:24:40|41710.8|41670.8|41710.8|41670.8|41710.8|41670.8|41710.8|41670.8|0
1643685930000|2022-02-01 03:25:30|41702.8|41662.8|41712.8|41672.8|41712.8|41672.8|41700.8|41660.8|2
1643685950000|2022-02-01 03:25:50|41714.8|41674.8|41712.8|41672.8|41714.8|41674.8|41712.8|41672.8|4
1643685960000|2022-02-01 03:26:00|41710.8|41670.8|41712.8|41672.8|41712.8|41672.8|41710.8|41670.8|0
1643685970000|2022-02-01 03:26:10|41710.8|41670.8|41712.8|41672.8|41712.8|41672.8|41710.8|41670.8|0
1643685990000|2022-02-01 03:26:30|41710.8|41670.8|41712.8|41672.8|41712.8|41672.8|41710.8|41670.8|0
1643686080000|2022-02-01 03:28:00|41709.8|41669.8|41712.8|41672.8|41712.8|41672.8|41709.8|41669.8|0
1643686120000|2022-02-01 03:28:40|41710.8|41670.8|41710.8|41670.8|41710.8|41670.8|41710.8|41670.8|0
1643686130000|2022-02-01 03:28:50|41707.8|41667.8|41707.8|41667.8|41707.8|41667.8|41707.8|41667.8|0
1643686140000|2022-02-01 03:29:00|41710.8|41670.8|41712.8|41672.8|41712.8|41672.8|41710.8|41670.8|5
1643686200000|2022-02-01 03:30:00|41707.8|41667.8|41712.8|41672.8|41712.8|41672.8|41707.8|41667.8|1
1643686210000|2022-02-01 03:30:10|41710.8|41670.8|41707.8|41667.8|41710.8|41670.8|41707.8|41667.8|0
1643686220000|2022-02-01 03:30:20|41710.8|41670.8|41720.8|41680.8|41720.8|41680.8|41707.8|41667.8|1
1643686240000|2022-02-01 03:30:40|41722.8|41682.8|41720.8|41680.8|41722.8|41682.8|41720.8|41680.8|0
1643686250000|2022-02-01 03:30:50|41715.8|41675.8|41715.8|41675.8|41715.8|41675.8|41715.8|41675.8|0
1643686260000|2022-02-01 03:31:00|41720.8|41680.8|41720.8|41680.8|41720.8|41680.8|41717.8|41677.8|0
1643686270000|2022-02-01 03:31:10|41715.8|41675.8|41715.8|41675.8|41715.8|41675.8|41715.8|41675.8|1
1643686310000|2022-02-01 03:31:50|41712.8|41672.8|41712.8|41672.8|41712.8|41672.8|41710.8|41670.8|0
1643686400000|2022-02-01 03:33:20|41720.8|41680.8|41720.8|41680.8|41720.8|41680.8|41720.8|41680.8|1
1643686410000|2022-02-01 03:33:30|41722.8|41682.8|41722.8|41682.8|41722.8|41682.8|41722.8|41682.8|0
1643686440000|2022-02-01 03:34:00|||||||||1
1643686460000|2022-02-01 03:34:20|41720.7|41680.7|41720.7|41680.7|41720.7|41680.7|41720.7|41680.7|0
1643686510000|2022-02-01 03:35:10|41722.8|41682.8|41720.7|41680.7|41722.8|41682.8|41720.7|41680.7|0
1643686560000|2022-02-01 03:36:00|41722.8|41682.8|41712.8|41672.8|41722.8|41682.8|41712.8|41672.8|0
1643686620000|2022-02-01 03:37:00|41717.8|41677.8|41720.7|41680.7|41722.8|41682.8|41717.8|41677.8|0
1643686630000|2022-02-01 03:37:10|41722.8|41682.8|41722.8|41682.8|41722.8|41682.8|41722.8|41682.8|0
1643686720000|2022-02-01 03:38:40|41717.8|41677.8|41722.8|41682.8|41722.8|41682.8|41717.8|41677.8|0
1643686770000|2022-02-01 03:39:30|41720.7|41680.7|41712.8|41672.8|41720.7|41680.7|41712.8|41672.8|1
1643686800000|2022-02-01 03:40:00|41717.8|41677.8|41717.8|41677.8|41717.8|41677.8|41717.8|41677.8|2
1643686830000|2022-02-01 03:40:30|41727.8|41687.8|41727.8|41687.8|41727.8|41687.8|41727.8|41687.8|1
1643686850000|2022-02-01 03:40:50|41722.8|41682.8|41717.8|41677.8|41722.8|41682.8|41717.8|41677.8|1
1643686920000|2022-02-01 03:42:00|41722.8|41682.8|41722.8|41682.8|41722.8|41682.8|41720.7|41680.7|0
1643686970000|2022-02-01 03:42:50|41720.7|41680.7|41712.8|41672.8|41720.7|41680.7|41712.8|41672.8|0
1643687060000|2022-02-01 03:44:20|41712.7|41672.7|41712.7|41672.7|41722.7|41682.7|41712.7|41672.7|1
1643687160000|2022-02-01 03:46:00|41717.7|41677.7|41717.7|41677.7|41717.7|41677.7|41717.7|41677.7|2
1643687230000|2022-02-01 03:47:10|41720.7|41680.7|41720.7|41680.7|41720.7|41680.7|41720.7|41680.7|0
1643687280000|2022-02-01 03:48:00|41717.7|41677.7|41717.7|41677.7|41717.7|41677.7|41717.7|41677.7|0
1643687290000|2022-02-01 03:48:10|41712.7|41672.7|41712.7|41672.7|41712.7|41672.7|41712.7|41672.7|1
1643687340000|2022-02-01 03:49:00|41707.7|41667.7|41707.7|41667.7|41707.7|41667.7|41707.7|41667.7|0
1643687350000|2022-02-01 03:49:10|41712.7|41672.7|41707.7|41667.7|41712.7|41672.7|41707.7|41667.7|0
1643687370000|2022-02-01 03:49:30|41712.7|41672.7|41712.7|41672.7|41712.7|41672.7|41712.7|41672.7|0
1643687400000|2022-02-01 03:50:00|41715.7|41675.7|41712.7|41672.7|41715.7|41675.7|41712.7|41672.7|3
1643687420000|2022-02-01 03:50:20|41710.7|41670.7|41707.7|41667.7|41710.7|41670.7|41707.7|41667.7|0
1643687450000|2022-02-01 03:50:50|41702.7|41662.7|41702.7|41662.7|41702.7|41662.7|41702.7|41662.7|1
1643687480000|2022-02-01 03:51:20|41707.7|41667.7|41710.7|41670.7|41710.7|41670.7|41707.7|41667.7|0
1643687490000|2022-02-01 03:51:30|41717.7|41677.7|41712.7|41672.7|41717.7|41677.7|41712.7|41672.7|1
1643687510000|2022-02-01 03:51:50|41722.7|41682.7|41722.7|41682.7|41722.7|41682.7|41722.7|41682.7|0
1643687520000|2022-02-01 03:52:00|41720.7|41680.7|41720.7|41680.7|41722.7|41682.7|41720.7|41680.7|0
1643687530000|2022-02-01 03:52:10|41717.7|41677.7|41720.7|41680.7|41720.7|41680.7|41717.7|41677.7|0
1643687540000|2022-02-01 03:52:20|41717.7|41677.7|41717.7|41677.7|41717.7|41677.7|41717.7|41677.7|0
1643687560000|2022-02-01 03:52:40|41720.7|41680.7|41720.7|41680.7|41720.7|41680.7|41720.7|41680.7|0
1643687610000|2022-02-01 03:53:30|41717.7|41677.7|41717.7|41677.7|41717.7|41677.7|41717.7|41677.7|0
1643687700000|2022-02-01 03:55:00|41720.7|41680.7|41722.7|41682.7|41722.7|41682.7|41720.7|41680.7|6
1643687760000|2022-02-01 03:56:00|41717.7|41677.7|41717.7|41677.7|41717.7|41677.7|41717.7|41677.7|0
1643687790000|2022-02-01 03:56:30|41720.7|41680.7|41720.7|41680.7|41720.7|41680.7|41720.7|41680.7|0
1643687850000|2022-02-01 03:57:30|41717.7|41677.7|41710.7|41670.7|41717.7|41677.7|41710.7|41670.7|1
1643687930000|2022-02-01 03:58:50|41700.7|41660.7|41700.7|41660.7|41700.7|41660.7|41697.7|41657.7|1
1643687950000|2022-02-01 03:59:10|41697.7|41657.7|41700.7|41660.7|41700.7|41660.7|41697.7|41657.7|0
1643687980000|2022-02-01 03:59:40|41697.7|41657.7|41690.7|41650.7|41697.7|41657.7|41690.7|41650.7|1
1643688000000|2022-02-01 04:00:00|41687.7|41647.7|41697.7|41657.7|41697.7|41657.7|41687.7|41647.7|5
1643688010000|2022-02-01 04:00:10|41694.7|41654.7|41692.7|41652.7|41694.7|41654.7|41692.7|41652.7|1
1643688020000|2022-02-01 04:00:20|41697.7|41657.7|41697.7|41657.7|41697.7|41657.7|41697.7|41657.7|0
1643688030000|2022-02-01 04:00:30|41694.7|41654.7|41694.7|41654.7|41694.7|41654.7|41694.7|41654.7|0
1643688050000|2022-02-01 04:00:50|41697.7|41657.7|41697.7|41657.7|41697.7|41657.7|41697.7|41657.7|0
1643688060000|2022-02-01 04:01:00|41699.7|41659.7|41702.7|41662.7|41704.7|41664.7|41699.7|41659.7|7
1643688070000|2022-02-01 04:01:10|41699.7|41659.7|41699.7|41659.7|41699.7|41659.7|41699.7|41659.7|0
1643688200000|2022-02-01 04:03:20|41702.7|41662.7|41702.7|41662.7|41702.7|41662.7|41702.7|41662.7|0
1643688300000|2022-02-01 04:05:00|41699.7|41659.7|41702.7|41662.7|41702.7|41662.7|41699.7|41659.7|0
1643688330000|2022-02-01 04:05:30|41699.7|41659.7|41699.7|41659.7|41699.7|41659.7|41699.7|41659.7|0
1643688470000|2022-02-01 04:07:50|41704.7|41664.7|41704.7|41664.7|41704.7|41664.7|41704.7|41664.7|1
1643688490000|2022-02-01 04:08:10|41702.7|41662.7|41702.7|41662.7|41702.7|41662.7|41702.7|41662.7|0
1643688620000|2022-02-01 04:10:20|41699.7|41659.7|41699.7|41659.7|41699.7|41659.7|41699.7|41659.7|2
1643688780000|2022-02-01 04:13:00|||||||||1
1643688840000|2022-02-01 04:14:00|41696.7|41656.7|41696.7|41656.7|41696.7|41656.7|41696.7|41656.7|0
1643688920000|2022-02-01 04:15:20|41701.7|41661.7|41704.7|41664.7|41704.7|41664.7|41701.7|41661.7|0
1643688930000|2022-02-01 04:15:30|41706.7|41666.7|41709.7|41669.7|41709.7|41669.7|41706.7|41666.7|2
1643688990000|2022-02-01 04:16:30|41707.7|41667.7|41707.7|41667.7|41707.7|41667.7|41707.7|41667.7|0
1643689160000|2022-02-01 04:19:20|41706.7|41666.7|41706.7|41666.7|41706.7|41666.7|41706.7|41666.7|1
1643689200000|2022-02-01 04:20:00|41709.7|41669.7|41706.7|41666.7|41709.7|41669.7|41704.7|41664.7|0
1643689230000|2022-02-01 04:20:30|41704.7|41664.7|41704.7|41664.7|41704.7|41664.7|41704.7|41664.7|0
1643689260000|2022-02-01 04:21:00|41706.7|41666.7|41709.7|41669.7|41711.7|41671.7|41706.7|41666.7|7
1643689460000|2022-02-01 04:24:20|41711.7|41671.7|41709.7|41669.7|41711.7|41671.7|41709.7|41669.7|0
1643689780000|2022-02-01 04:29:40|41714.7|41674.7|41714.7|41674.7|41714.7|41674.7|41714.7|41674.7|0
1643689800000|2022-02-01 04:30:00|41719.7|41679.7|41719.7|41679.7|41719.7|41679.7|41719.7|41679.7|2
1643689840000|2022-02-01 04:30:40|41716.7|41676.7|41714.7|41674.7|41716.7|41676.7|41714.7|41674.7|0
1643689850000|2022-02-01 04:30:50|41711.7|41671.7|41714.7|41674.7|41714.7|41674.7|41711.7|41671.7|0
1643689900000|2022-02-01 04:31:40|41711.7|41671.7|41714.7|41674.7|41714.7|41674.7|41711.7|41671.7|0
1643689920000|2022-02-01 04:32:00|41719.7|41679.7|41717.6|41677.6|41719.7|41679.7|41717.6|41677.6|0
1643689930000|2022-02-01 04:32:10|41716.7|41676.7|41716.7|41676.7|41716.7|41676.7|41716.7|41676.7|0
1643689940000|2022-02-01 04:32:20|41714.7|41674.7|41714.7|41674.7|41714.7|41674.7|41714.7|41674.7|0
1643689980000|2022-02-01 04:33:00|41719.7|41679.7|41719.7|41679.7|41719.7|41679.7|41719.7|41679.7|2
1643690030000|2022-02-01 04:33:50|41721.7|41681.7|41724.7|41684.7|41724.7|41684.7|41721.7|41681.7|0
1643690040000|2022-02-01 04:34:00|41721.7|41681.7|41721.7|41681.7|41724.7|41684.7|41721.7|41681.7|0
1643690050000|2022-02-01 04:34:10|41724.7|41684.7|41717.6|41677.6|41724.7|41684.7|41717.6|41677.6|1
1643690080000|2022-02-01 04:34:40|41716.7|41676.7|41719.7|41679.7|41719.7|41679.7|41716.7|41676.7|0
1643690090000|2022-02-01 04:34:50|41722.6|41682.6|41722.6|41682.6|41722.6|41682.6|41722.6|41682.6|0
1643690130000|2022-02-01 04:35:30|41719.7|41679.7|41719.7|41679.7|41719.7|41679.7|41719.7|41679.7|0
1643690140000|2022-02-01 04:35:40|41722.6|41682.6|41719.7|41679.7|41722.6|41682.6|41719.7|41679.7|0
1643690190000|2022-02-01 04:36:30|41722.6|41682.6|41722.6|41682.6|41722.6|41682.6|41722.6|41682.6|0
1643690220000|2022-02-01 04:37:00|41724.7|41684.7|41724.7|41684.7|41724.7|41684.7|41724.7|41684.7|0
1643690320000|2022-02-01 04:38:40|41727.6|41687.6|41737.6|41697.6|41740.6|41700.6|41727.6|41687.6|4
1643690500000|2022-02-01 04:41:40|41734.6|41694.6|41734.6|41694.6|41734.6|41694.6|41734.6|41694.6|0
1643690540000|2022-02-01 04:42:20|41741.7|41701.7|41744.6|41704.6|41749.6|41709.6|41737.6|41697.6|17
1643690570000|2022-02-01 04:42:50|41746.7|41706.7|41746.7|41706.7|41746.7|41706.7|41746.7|41706.7|1
1643690690000|2022-02-01 04:44:50|41744.6|41704.6|41734.6|41694.6|41744.6|41704.6|41734.6|41694.6|2
1643690700000|2022-02-01 04:45:00|41736.7|41696.7|41736.7|41696.7|41736.7|41696.7|41736.7|41696.7|1
1643690730000|2022-02-01 04:45:30|41739.6|41699.6|41739.6|41699.6|41739.6|41699.6|41739.6|41699.6|0
1643690760000|2022-02-01 04:46:00|41734.6|41694.6|41734.6|41694.6|41734.6|41694.6|41734.6|41694.6|0
1643690870000|2022-02-01 04:47:50|||||||||1
1643690910000|2022-02-01 04:48:30|41731.6|41691.6|41734.6|41694.6|41734.6|41694.6|41731.6|41691.6|0
1643690970000|2022-02-01 04:49:30|41731.6|41691.6|41731.6|41691.6|41731.6|41691.6|41731.6|41691.6|1
1643690980000|2022-02-01 04:49:40|41734.6|41694.6|41734.6|41694.6|41734.6|41694.6|41734.6|41694.6|0
1643691000000|2022-02-01 04:50:00|41736.6|41696.6|41736.6|41696.6|41736.6|41696.6|41736.6|41696.6|1
1643691060000|2022-02-01 04:51:00|41731.6|41691.6|41731.6|41691.6|41731.6|41691.6|41731.6|41691.6|0
1643691090000|2022-02-01 04:51:30|41721.6|41681.6|41726.6|41686.6|41726.6|41686.6|41721.6|41681.6|3
1643691230000|2022-02-01 04:53:50|41728.7|41688.7|41734.6|41694.6|41734.6|41694.6|41728.7|41688.7|0
1643691240000|2022-02-01 04:54:00|41731.6|41691.6|41731.6|41691.6|41731.6|41691.6|41731.6|41691.6|0
1643691260000|2022-02-01 04:54:20|41734.6|41694.6|41734.6|41694.6|41734.6|41694.6|41734.6|41694.6|0
1643691280000|2022-02-01 04:54:40|41736.6|41696.6|41734.6|41694.6|41736.6|41696.6|41734.6|41694.6|0
1643691290000|2022-02-01 04:54:50|41736.6|41696.6|41736.6|41696.6|41736.6|41696.6|41736.6|41696.6|0
1643691300000|2022-02-01 04:55:00|41734.6|41694.6|41736.6|41696.6|41736.6|41696.6|41734.6|41694.6|0
1643691320000|2022-02-01 04:55:20|41734.6|41694.6|41736.6|41696.6|41736.6|41696.6|41734.6|41694.6|0
1643691520000|2022-02-01 04:58:40|41731.6|41691.6|41731.6|41691.6|41731.6|41691.6|41731.6|41691.6|0
1643691530000|2022-02-01 04:58:50|41729.6|41689.6|41734.6|41694.6|41734.6|41694.6|41729.6|41689.6|1
1643691550000|2022-02-01 04:59:10|41736.6|41696.6|41734.6|41694.6|41739.6|41699.6|41734.6|41694.6|0
1643691560000|2022-02-01 04:59:20|41731.6|41691.6|41731.6|41691.6|41731.6|41691.6|41731.6|41691.6|0
1643691580000|2022-02-01 04:59:40|41734.6|41694.6|41729.6|41689.6|41734.6|41694.6|41729.6|41689.6|1
1643691590000|2022-02-01 04:59:50|41734.6|41694.6|41734.6|41694.6|41734.6|41694.6|41734.6|41694.6|0
1643691630000|2022-02-01 05:00:30|41744.6|41704.6|41739.6|41699.6|41744.6|41704.6|41739.6|41699.6|2
1643691640000|2022-02-01 05:00:40|41734.6|41694.6|41726.6|41686.6|41734.6|41694.6|41726.6|41686.6|2
1643691650000|2022-02-01 05:00:50|41724.6|41684.6|41732.6|41692.6|41732.6|41692.6|41724.6|41684.6|0
1643691660000|2022-02-01 05:01:00|41729.6|41689.6|41732.6|41692.6|41732.6|41692.6|41729.6|41689.6|0
1643691670000|2022-02-01 05:01:10|41734.6|41694.6|41734.6|41694.6|41734.6|41694.6|41734.6|41694.6|0
1643691680000|2022-02-01 05:01:20|41729.6|41689.6|41734.6|41694.6|41734.6|41694.6|41729.6|41689.6|0
1643691690000|2022-02-01 05:01:30|41729.6|41689.6|41732.6|41692.6|41732.6|41692.6|41729.6|41689.6|0
1643691710000|2022-02-01 05:01:50|41729.6|41689.6|41729.6|41689.6|41729.6|41689.6|41726.6|41686.6|0
1643691720000|2022-02-01 05:02:00|41732.6|41692.6|41732.6|41692.6|41732.6|41692.6|41732.6|41692.6|0
1643691730000|2022-02-01 05:02:10|41734.6|41694.6|41734.6|41694.6|41734.6|41694.6|41734.6|41694.6|0
1643691740000|2022-02-01 05:02:20|41724.6|41684.6|41726.6|41686.6|41726.6|41686.6|41724.6|41684.6|1
1643692010000|2022-02-01 05:06:50|41729.6|41689.6|41729.6|41689.6|41729.6|41689.6|41729.6|41689.6|2
1643692070000|2022-02-01 05:07:50|41726.6|41686.6|41726.6|41686.6|41726.6|41686.6|41726.6|41686.6|0
1643692110000|2022-02-01 05:08:30|41729.6|41689.6|41726.6|41686.6|41729.6|41689.6|41726.6|41686.6|0
1643692200000|2022-02-01 05:10:00|41724.6|41684.6|41724.6|41684.6|41724.6|41684.6|41724.6|41684.6|0
1643692210000|2022-02-01 05:10:10|41721.6|41681.6|41721.6|41681.6|41721.6|41681.6|41721.6|41681.6|0
1643692250000|2022-02-01 05:10:50|41727.6|41687.6|41731.6|41691.6|41734.6|41694.6|41727.6|41687.6|4
1643692260000|2022-02-01 05:11:00|41734.6|41694.6|41737.6|41697.6|41737.6|41697.6|41734.6|41694.6|2
1643692270000|2022-02-01 05:11:10|41734.6|41694.6|41726.6|41686.6|41734.6|41694.6|41726.6|41686.6|4
1643692280000|2022-02-01 05:11:20|41724.6|41684.6|41724.6|41684.6|41724.6|41684.6|41721.6|41681.6|1
1643692310000|2022-02-01 05:11:50|41731.6|41691.6|41726.6|41686.6|41731.6|41691.6|41726.6|41686.6|3
1643692330000|2022-02-01 05:12:10|41731.6|41691.6|41731.6|41691.6|41731.6|41691.6|41731.6|41691.6|0
1643692340000|2022-02-01 05:12:20|41726.6|41686.6|41726.6|41686.6|41726.6|41686.6|41726.6|41686.6|2
1643692350000|2022-02-01 05:12:30|41723.6|41683.6|41714.6|41674.6|41723.6|41683.6|41714.6|41674.6|7
1643692420000|2022-02-01 05:13:40|41716.6|41676.6|41719.6|41679.6|41719.6|41679.6|41716.6|41676.6|0
1643692430000|2022-02-01 05:13:50|||||||||1
1643692440000|2022-02-01 05:14:00|41716.6|41676.6|41716.6|41676.6|41716.6|41676.6|41716.6|41676.6|0
1643692460000|2022-02-01 05:14:20|41721.6|41681.6|41726.6|41686.6|41726.6|41686.6|41721.6|41681.6|1
1643692470000|2022-02-01 05:14:30|||||||||1
1643692540000|2022-02-01 05:15:40|41723.6|41683.6|41716.6|41676.6|41723.6|41683.6|41714.6|41674.6|4
1643692600000|2022-02-01 05:16:40|41704.6|41664.6|41704.6|41664.6|41704.6|41664.6|41704.6|41664.6|9
1643692870000|2022-02-01 05:21:10|||||||||1
1643692890000|2022-02-01 05:21:30|41701.6|41661.6|41701.6|41661.6|41701.6|41661.6|41701.6|41661.6|0
1643692900000|2022-02-01 05:21:40|41704.6|41664.6|41704.6|41664.6|41704.6|41664.6|41704.6|41664.6|0
1643692910000|2022-02-01 05:21:50|41706.6|41666.6|41706.6|41666.6|41706.6|41666.6|41706.6|41666.6|3
1643692940000|2022-02-01 05:22:20|41709.6|41669.6|41711.6|41671.6|41711.6|41671.6|41709.6|41669.6|0
1643692960000|2022-02-01 05:22:40|41704.6|41664.6|41704.6|41664.6|41704.6|41664.6|41704.6|41664.6|3
1643692970000|2022-02-01 05:22:50|41701.6|41661.6|41701.6|41661.6|41701.6|41661.6|41701.6|41661.6|0
1643692980000|2022-02-01 05:23:00|41704.6|41664.6|41696.6|41656.6|41704.6|41664.6|41696.6|41656.6|0
1643692990000|2022-02-01 05:23:10|41699.6|41659.6|41704.6|41664.6|41704.6|41664.6|41699.6|41659.6|0
1643693020000|2022-02-01 05:23:40|41706.6|41666.6|41706.6|41666.6|41706.6|41666.6|41706.6|41666.6|0
1643693050000|2022-02-01 05:24:10|41704.6|41664.6|41704.6|41664.6|41704.6|41664.6|41701.6|41661.6|0
1643693070000|2022-02-01 05:24:30|41701.6|41661.6|41704.6|41664.6|41704.6|41664.6|41696.6|41656.6|0
1643693130000|2022-02-01 05:25:30|41701.6|41661.6|41706.6|41666.6|41706.6|41666.6|41701.6|41661.6|0
1643693140000|2022-02-01 05:25:40|41704.5|41664.5|41701.6|41661.6|41704.5|41664.5|41701.6|41661.6|0
1643693150000|2022-02-01 05:25:50|41699.5|41659.5|41696.6|41656.6|41699.5|41659.5|41696.6|41656.6|0
1643693170000|2022-02-01 05:26:10|41704.5|41664.5|41699.5|41659.5|41704.5|41664.5|41699.5|41659.5|0
1643693180000|2022-02-01 05:26:20|41702.5|41662.5|41702.5|41662.5|41702.5|41662.5|41702.5|41662.5|0
1643693190000|2022-02-01 05:26:30|41704.5|41664.5|41704.5|41664.5|41704.5|41664.5|41704.5|41664.5|0
1643693240000|2022-02-01 05:27:20|41706.6|41666.6|41706.6|41666.6|41709.5|41669.5|41706.6|41666.6|0
1643693250000|2022-02-01 05:27:30|41709.5|41669.5|41709.5|41669.5|41709.5|41669.5|41709.5|41669.5|0
1643693330000|2022-02-01 05:28:50|41706.6|41666.6|41706.6|41666.6|41706.6|41666.6|41706.6|41666.6|0
1643693550000|2022-02-01 05:32:30|41706.5|41666.5|41706.5|41666.5|41706.5|41666.5|41706.5|41666.5|0
1643693580000|2022-02-01 05:33:00|41704.5|41664.5|41704.5|41664.5|41704.5|41664.5|41704.5|41664.5|0
1643693590000|2022-02-01 05:33:10|41714.5|41674.5|41714.5|41674.5|41714.5|41674.5|41714.5|41674.5|1
1643693810000|2022-02-01 05:36:50|41706.5|41666.5|41706.5|41666.5|41706.5|41666.5|41706.5|41666.5|1
1643693840000|2022-02-01 05:37:20|41709.5|41669.5|41709.5|41669.5|41709.5|41669.5|41709.5|41669.5|0
1643693870000|2022-02-01 05:37:50|41706.5|41666.5|41706.5|41666.5|41706.5|41666.5|41706.5|41666.5|0
1643693900000|2022-02-01 05:38:20|41709.5|41669.5|41709.5|41669.5|41709.5|41669.5|41709.5|41669.5|0
1643693910000|2022-02-01 05:38:30|41706.5|41666.5|41706.5|41666.5|41706.5|41666.5|41706.5|41666.5|0
1643693930000|2022-02-01 05:38:50|41704.5|41664.5|41704.5|41664.5|41704.5|41664.5|41704.5|41664.5|0
1643693980000|2022-02-01 05:39:40|41701.5|41661.5|41701.5|41661.5|41701.5|41661.5|41701.5|41661.5|0
1643693990000|2022-02-01 05:39:50|41704.5|41664.5|41704.5|41664.5|41704.5|41664.5|41704.5|41664.5|0
1643694010000|2022-02-01 05:40:10|41706.5|41666.5|41704.5|41664.5|41706.5|41666.5|41704.5|41664.5|0
1643694030000|2022-02-01 05:40:30|41701.5|41661.5|41701.5|41661.5|41701.5|41661.5|41701.5|41661.5|0
1643694100000|2022-02-01 05:41:40|41699.5|41659.5|41696.5|41656.5|41699.5|41659.5|41696.5|41656.5|0
1643694140000|2022-02-01 05:42:20|41699.5|41659.5|41696.5|41656.5|41699.5|41659.5|41696.5|41656.5|0
1643694160000|2022-02-01 05:42:40|41701.5|41661.5|41704.5|41664.5|41704.5|41664.5|41701.5|41661.5|0
1643694350000|2022-02-01 05:45:50|41706.5|41666.5|41706.5|41666.5|41706.5|41666.5|41706.5|41666.5|0
1643694380000|2022-02-01 05:46:20|41709.5|41669.5|41709.5|41669.5|41709.5|41669.5|41709.5|41669.5|0
1643694390000|2022-02-01 05:46:30|41704.5|41664.5|41704.5|41664.5|41704.5|41664.5|41704.5|41664.5|1
1643694460000|2022-02-01 05:47:40|41714.5|41674.5|41714.5|41674.5|41714.5|41674.5|41714.5|41674.5|0
1643694520000|2022-02-01 05:48:40|41719.5|41679.5|41722.5|41682.5|41722.5|41682.5|41719.5|41679.5|1
1643694530000|2022-02-01 05:48:50|41719.5|41679.5|41734.5|41694.5|41734.5|41694.5|41719.5|41679.5|3
1643694560000|2022-02-01 05:49:20|41736.5|41696.5|41734.5|41694.5|41736.5|41696.5|41734.5|41694.5|1
1643694730000|2022-02-01 05:52:10|41739.5|41699.5|41744.5|41704.5|41744.5|41704.5|41739.5|41699.5|1
1643694820000|2022-02-01 05:53:40|||||||||1
1643694850000|2022-02-01 05:54:10|41741.5|41701.5|41741.5|41701.5|41741.5|41701.5|41741.5|41701.5|0
1643694870000|2022-02-01 05:54:30|41734.5|41694.5|41734.5|41694.5|41734.5|41694.5|41734.5|41694.5|2
1643694880000|2022-02-01 05:54:40|41732.5|41692.5|41734.5|41694.5|41734.5|41694.5|41732.5|41692.5|1
1643694900000|2022-02-01 05:55:00|41739.5|41699.5|41739.5|41699.5|41739.5|41699.5|41739.5|41699.5|1
1643695070000|2022-02-01 05:57:50|41744.5|41704.5|41744.5|41704.5|41744.5|41704.5|41744.5|41704.5|0
1643695190000|2022-02-01 05:59:50|41747.5|41707.5|41747.5|41707.5|41747.5|41707.5|41747.5|41707.5|0
1643695200000|2022-02-01 06:00:00|41739.5|41699.5|41742.5|41702.5|41742.5|41702.5|41739.5|41699.5|0
1643695210000|2022-02-01 06:00:10|41747.5|41707.5|41744.5|41704.5|41747.5|41707.5|41744.5|41704.5|0
1643695230000|2022-02-01 06:00:30|41739.5|41699.5|41739.5|41699.5|41739.5|41699.5|41739.5|41699.5|0
1643695240000|2022-02-01 06:00:40|41742.5|41702.5|41742.5|41702.5|41742.5|41702.5|41742.5|41702.5|0
1643695260000|2022-02-01 06:01:00|41740.4|41700.4|41742.5|41702.5|41742.5|41702.5|41740.4|41700.4|1
1643695270000|2022-02-01 06:01:10|41744.5|41704.5|41747.5|41707.5|41747.5|41707.5|41744.5|41704.5|0
1643695310000|2022-02-01 06:01:50|41742.5|41702.5|41742.5|41702.5|41742.5|41702.5|41742.5|41702.5|0
1643695330000|2022-02-01 06:02:10|41744.5|41704.5|41749.5|41709.5|41749.5|41709.5|41744.5|41704.5|1
1643695370000|2022-02-01 06:02:50|41747.5|41707.5|41739.5|41699.5|41747.5|41707.5|41739.5|41699.5|0
1643695380000|2022-02-01 06:03:00|41742.5|41702.5|41742.5|41702.5|41742.5|41702.5|41742.5|41702.5|0
1643695390000|2022-02-01 06:03:10|41744.5|41704.5|41749.5|41709.5|41749.5|41709.5|41744.5|41704.5|1
1643695400000|2022-02-01 06:03:20|41751.5|41711.5|41754.5|41714.5|41754.5|41714.5|41751.5|41711.5|1
1643695470000|2022-02-01 06:04:30|41751.5|41711.5|41744.5|41704.5|41751.5|41711.5|41744.5|41704.5|2
1643695490000|2022-02-01 06:04:50|41747.5|41707.5|41747.5|41707.5|41747.5|41707.5|41747.5|41707.5|0
1643695500000|2022-02-01 06:05:00|41744.5|41704.5|41739.5|41699.5|41744.5|41704.5|41739.5|41699.5|0
1643695520000|2022-02-01 06:05:20|41737.5|41697.5|41737.5|41697.5|41737.5|41697.5|41737.5|41697.5|0
1643695530000|2022-02-01 06:05:30|41744.5|41704.5|41744.5|41704.5|41744.5|41704.5|41744.5|41704.5|1
1643695580000|2022-02-01 06:06:20|41742.4|41702.4|41742.4|41702.4|41742.4|41702.4|41742.4|41702.4|0
1643695590000|2022-02-01 06:06:30|41740.4|41700.4|41737.4|41697.4|41740.4|41700.4|41737.4|41697.4|0
1643695610000|2022-02-01 06:06:50|41740.4|41700.4|41747.4|41707.4|41747.4|41707.4|41740.4|41700.4|1
1643695620000|2022-02-01 06:07:00|41744.5|41704.5|41744.5|41704.5|41744.5|41704.5|41744.5|41704.5|0
1643695690000|2022-02-01 06:08:10|41739.5|41699.5|41739.5|41699.5|41739.5|41699.5|41739.5|41699.5|1
1643695700000|2022-02-01 06:08:20|41742.4|41702.4|41739.5|41699.5|41742.4|41702.4|41739.5|41699.5|0
1643695740000|2022-02-01 06:09:00|41737.4|41697.4|41734.5|41694.5|41737.4|41697.4|41734.5|41694.5|0
1643695770000|2022-02-01 06:09:30|41732.4|41692.4|41734.5|41694.5|41737.4|41697.4|41732.4|41692.4|0
1643695790000|2022-02-01 06:09:50|41732.4|41692.4|41732.4|41692.4|41732.4|41692.4|41732.4|41692.4|1
1643695800000|2022-02-01 06:10:00|41730.4|41690.4|41737.4|41697.4|41737.4|41697.4|41730.4|41690.4|1
1643695830000|2022-02-01 06:10:30|41734.5|41694.5|41734.5|41694.5|41734.5|41694.5|41734.5|41694.5|0
1643695900000|2022-02-01 06:11:40|41734.4|41694.4|41739.4|41699.4|41739.4|41699.4|41734.4|41694.4|3
1643696040000|2022-02-01 06:14:00|41734.4|41694.4|41734.4|41694.4|41734.4|41694.4|41734.4|41694.4|0
1643696110000|2022-02-01 06:15:10|41736.5|41696.5|41739.4|41699.4|41739.4|41699.4|41736.5|41696.5|0
1643696130000|2022-02-01 06:15:30|41736.5|41696.5|41736.5|41696.5|41736.5|41696.5|41736.5|41696.5|0
1643696140000|2022-02-01 06:15:40|41739.4|41699.4|41739.4|41699.4|41739.4|41699.4|41739.4|41699.4|0
1643696160000|2022-02-01 06:16:00|||||||||1
1643696200000|2022-02-01 06:16:40|41734.4|41694.4|41734.4|41694.4|41734.4|41694.4|41734.4|41694.4|0
1643696350000|2022-02-01 06:19:10|41749.4|41709.4|41749.4|41709.4|41749.4|41709.4|41749.4|41709.4|1
1643696390000|2022-02-01 06:19:50|41746.4|41706.4|41749.4|41709.4|41749.4|41709.4|41746.4|41706.4|0
1643696410000|2022-02-01 06:20:10|41741.4|41701.4|41744.4|41704.4|41744.4|41704.4|41741.4|41701.4|0
1643696440000|2022-02-01 06:20:40|41736.4|41696.4|41736.4|41696.4|41736.4|41696.4|41736.4|41696.4|2
1643696460000|2022-02-01 06:21:00|41739.4|41699.4|41739.4|41699.4|41739.4|41699.4|41739.4|41699.4|0
1643696510000|2022-02-01 06:21:50|41744.4|41704.4|41744.4|41704.4|41744.4|41704.4|41744.4|41704.4|2
1643696580000|2022-02-01 06:23:00|41739.4|41699.4|41739.4|41699.4|41739.4|41699.4|41739.4|41699.4|0
1643696610000|2022-02-01 06:23:30|41736.4|41696.4|41736.4|41696.4|41736.4|41696.4|41736.4|41696.4|0
1643696680000|2022-02-01 06:24:40|41739.4|41699.4|41739.4|41699.4|41739.4|41699.4|41739.4|41699.4|0
1643696720000|2022-02-01 06:25:20|41746.4|41706.4|41746.4|41706.4|41746.4|41706.4|41746.4|41706.4|0
1643696810000|2022-02-01 06:26:50|41749.4|41709.4|41754.4|41714.4|41754.4|41714.4|41749.4|41709.4|2
1643696880000|2022-02-01 06:28:00|41752.4|41712.4|41751.4|41711.4|41752.4|41712.4|41746.4|41706.4|0
1643696900000|2022-02-01 06:28:20|41746.4|41706.4|41746.4|41706.4|41746.4|41706.4|41746.4|41706.4|1
1643696940000|2022-02-01 06:29:00|41744.4|41704.4|41744.4|41704.4|41744.4|41704.4|41744.4|41704.4|0
1643697000000|2022-02-01 06:30:00|41746.4|41706.4|41746.4|41706.4|41746.4|41706.4|41746.4|41706.4|0
1643697110000|2022-02-01 06:31:50|41759.4|41719.4|41759.4|41719.4|41759.4|41719.4|41759.4|41719.4|4
1643697120000|2022-02-01 06:32:00|41756.4|41716.4|41756.4|41716.4|41756.4|41716.4|41756.4|41716.4|0
1643697410000|2022-02-01 06:36:50|41776.4|41736.4|41776.4|41736.4|41776.4|41736.4|41776.4|41736.4|10
1643697770000|2022-02-01 06:42:50|41789.4|41749.4|41794.4|41754.4|41794.4|41754.4|41786.4|41746.4|5
1643697780000|2022-02-01 06:43:00|41799.4|41759.4|41796.4|41756.4|41799.4|41759.4|41796.4|41756.4|4
1643697830000|2022-02-01 06:43:50|41798.4|41758.4|41796.4|41756.4|41798.4|41758.4|41796.4|41756.4|3
1643697910000|2022-02-01 06:45:10|41794.4|41754.4|41794.4|41754.4|41794.4|41754.4|41794.4|41754.4|0
1643697920000|2022-02-01 06:45:20|41791.4|41751.4|41791.4|41751.4|41791.4|41751.4|41791.4|41751.4|0
1643698020000|2022-02-01 06:47:00|41794.4|41754.4|41801.4|41761.4|41806.4|41766.4|41794.4|41754.4|2
1643698030000|2022-02-01 06:47:10|41804.4|41764.4|41804.4|41764.4|41804.4|41764.4|41804.4|41764.4|0
1643698070000|2022-02-01 06:47:50|41806.4|41766.4|41806.4|41766.4|41806.4|41766.4|41806.4|41766.4|0
1643698110000|2022-02-01 06:48:30|41796.4|41756.4|41791.4|41751.4|41796.4|41756.4|41791.4|41751.4|1
1643698120000|2022-02-01 06:48:40|41794.4|41754.4|41794.4|41754.4|41794.4|41754.4|41794.4|41754.4|0
1643698140000|2022-02-01 06:49:00|41796.4|41756.4|41796.4|41756.4|41796.4|41756.4|41796.4|41756.4|1
1643698160000|2022-02-01 06:49:20|41801.4|41761.4|41796.4|41756.4|41801.4|41761.4|41796.4|41756.4|1
1643698270000|2022-02-01 06:51:10|41798.4|41758.4|41794.4|41754.4|41798.4|41758.4|41794.4|41754.4|1
1643698310000|2022-02-01 06:51:50|41801.4|41761.4|41804.4|41764.4|41804.4|41764.4|41801.4|41761.4|1
1643698360000|2022-02-01 06:52:40|41796.4|41756.4|41796.4|41756.4|41796.4|41756.4|41796.4|41756.4|1
1643698370000|2022-02-01 06:52:50|41799.4|41759.4|41801.4|41761.4|41801.4|41761.4|41799.4|41759.4|5
1643698390000|2022-02-01 06:53:10|41804.4|41764.4|41804.4|41764.4|41804.4|41764.4|41804.4|41764.4|0
1643698420000|2022-02-01 06:53:40|41799.4|41759.4|41799.4|41759.4|41799.4|41759.4|41799.4|41759.4|1
1643698430000|2022-02-01 06:53:50|41797.3|41757.3|41799.4|41759.4|41799.4|41759.4|41797.3|41757.3|1
1643698440000|2022-02-01 06:54:00|41801.4|41761.4|41804.4|41764.4|41804.4|41764.4|41801.4|41761.4|0
1643698480000|2022-02-01 06:54:40|41801.4|41761.4|41799.4|41759.4|41801.4|41761.4|41799.4|41759.4|0
1643698490000|2022-02-01 06:54:50|41801.4|41761.4|41799.4|41759.4|41801.4|41761.4|41799.4|41759.4|0
1643698610000|2022-02-01 06:56:50|41805.3|41765.3|41806.4|41766.4|41806.4|41766.4|41805.3|41765.3|3
1643698680000|2022-02-01 06:58:00|41804.3|41764.3|41804.3|41764.3|41804.3|41764.3|41804.3|41764.3|0
1643698690000|2022-02-01 06:58:10|41802.3|41762.3|41802.3|41762.3|41802.3|41762.3|41799.3|41759.3|1
1643698700000|2022-02-01 06:58:20|41800.3|41760.3|41804.3|41764.3|41804.3|41764.3|41800.3|41760.3|1
1643698730000|2022-02-01 06:58:50|41812.3|41772.3|41812.3|41772.3|41812.3|41772.3|41812.3|41772.3|0
1643698770000|2022-02-01 06:59:30|41807.3|41767.3|41812.3|41772.3|41812.3|41772.3|41807.3|41767.3|1
1643698780000|2022-02-01 06:59:40|41817.3|41777.3|41812.3|41772.3|41817.3|41777.3|41812.3|41772.3|1
1643698790000|2022-02-01 06:59:50|||||||||1
1643698830000|2022-02-01 07:00:30|41807.3|41767.3|41804.3|41764.3|41807.3|41767.3|41804.3|41764.3|0
1643698850000|2022-02-01 07:00:50|41799.3|41759.3|41804.3|41764.3|41804.3|41764.3|41799.3|41759.3|1
1643698860000|2022-02-01 07:01:00|41807.3|41767.3|41806.4|41766.4|41812.3|41772.3|41804.3|41764.3|0
1643698890000|2022-02-01 07:01:30|41809.3|41769.3|41809.3|41769.3|41809.3|41769.3|41809.3|41769.3|0
1643698910000|2022-02-01 07:01:50|41814.3|41774.3|41814.3|41774.3|41814.3|41774.3|41814.3|41774.3|2
1643698980000|2022-02-01 07:03:00|41819.3|41779.3|41819.3|41779.3|41819.3|41779.3|41819.3|41779.3|1
1643699070000|2022-02-01 07:04:30|41817.3|41777.3|41814.3|41774.3|41817.3|41777.3|41814.3|41774.3|0
1643699160000|2022-02-01 07:06:00|41816.3|41776.3|41816.3|41776.3|41816.3|41776.3|41816.3|41776.3|1
1643699210000|2022-02-01 07:06:50|41819.3|41779.3|41819.3|41779.3|41819.3|41779.3|41819.3|41779.3|2
1643699220000|2022-02-01 07:07:00|41816.3|41776.3|41816.3|41776.3|41816.3|41776.3|41816.3|41776.3|0
1643699240000|2022-02-01 07:07:20|41819.3|41779.3|41819.3|41779.3|41819.3|41779.3|41819.3|41779.3|1
1643699270000|2022-02-01 07:07:50|41824.3|41784.3|41824.3|41784.3|41824.3|41784.3|41824.3|41784.3|0
1643699280000|2022-02-01 07:08:00|41821.3|41781.3|41819.3|41779.3|41821.3|41781.3|41819.3|41779.3|0
1643699330000|2022-02-01 07:08:50|41821.3|41781.3|41824.3|41784.3|41824.3|41784.3|41821.3|41781.3|0
1643699350000|2022-02-01 07:09:10|41819.3|41779.3|41819.3|41779.3|41819.3|41779.3|41819.3|41779.3|0
1643699370000|2022-02-01 07:09:30|41821.3|41781.3|41824.3|41784.3|41824.3|41784.3|41821.3|41781.3|0
1643699400000|2022-02-01 07:10:00|41821.3|41781.3|41821.3|41781.3|41821.3|41781.3|41821.3|41781.3|0
1643699410000|2022-02-01 07:10:10|41824.3|41784.3|41824.3|41784.3|41824.3|41784.3|41824.3|41784.3|0
1643699460000|2022-02-01 07:11:00|41819.3|41779.3|41824.3|41784.3|41824.3|41784.3|41819.3|41779.3|1
1643699500000|2022-02-01 07:11:40|41819.3|41779.3|41819.3|41779.3|41819.3|41779.3|41819.3|41779.3|0
1643699510000|2022-02-01 07:11:50|41834.3|41794.3|41834.3|41794.3|41834.3|41794.3|41834.3|41794.3|6
1643699520000|2022-02-01 07:12:00|41842.3|41802.3|41842.3|41802.3|41842.3|41802.3|41839.3|41799.3|2
1643699590000|2022-02-01 07:13:10|41839.3|41799.3|41834.3|41794.3|41839.3|41799.3|41834.3|41794.3|0
1643699620000|2022-02-01 07:13:40|41826.3|41786.3|41826.3|41786.3|41826.3|41786.3|41826.3|41786.3|1
1643699640000|2022-02-01 07:14:00|41829.3|41789.3|41842.3|41802.3|41842.3|41802.3|41829.3|41789.3|0
1643699650000|2022-02-01 07:14:10|41840.3|41800.3|41834.3|41794.3|41840.3|41800.3|41834.3|41794.3|0
1643699670000|2022-02-01 07:14:30|41837.3|41797.3|41837.3|41797.3|41837.3|41797.3|41837.3|41797.3|0
1643699680000|2022-02-01 07:14:40|41832.3|41792.3|41832.3|41792.3|41835.3|41795.3|41832.3|41792.3|4
1643699760000|2022-02-01 07:16:00|41830.3|41790.3|41830.3|41790.3|41830.3|41790.3|41830.3|41790.3|0
1643699800000|2022-02-01 07:16:40|41837.3|41797.3|41837.3|41797.3|41837.3|41797.3|41837.3|41797.3|2
1643699810000|2022-02-01 07:16:50|41840.3|41800.3|41837.3|41797.3|41840.3|41800.3|41832.3|41792.3|8
1643699820000|2022-02-01 07:17:00|41834.3|41794.3|41832.3|41792.3|41837.3|41797.3|41832.3|41792.3|0
1643699860000|2022-02-01 07:17:40|41830.3|41790.3|41830.3|41790.3|41830.3|41790.3|41830.3|41790.3|0
1643699880000|2022-02-01 07:18:00|41827.3|41787.3|41824.3|41784.3|41827.3|41787.3|41824.3|41784.3|3
1643700000000|2022-02-01 07:20:00|41814.3|41774.3|41814.3|41774.3|41814.3|41774.3|41814.3|41774.3|4
1643700050000|2022-02-01 07:20:50|41809.3|41769.3|41809.3|41769.3|41809.3|41769.3|41809.3|41769.3|1
1643700060000|2022-02-01 07:21:00|41807.3|41767.3|41804.3|41764.3|41807.3|41767.3|41804.3|41764.3|0
1643700070000|2022-02-01 07:21:10|41834.3|41794.3|41837.3|41797.3|41837.3|41797.3|41834.3|41794.3|6
1643700090000|2022-02-01 07:21:30|41824.3|41784.3|41824.3|41784.3|41824.3|41784.3|41824.3|41784.3|3
1643700100000|2022-02-01 07:21:40|41832.3|41792.3|41824.3|41784.3|41832.3|41792.3|41824.3|41784.3|12
1643700110000|2022-02-01 07:21:50|41827.3|41787.3|41824.3|41784.3|41827.3|41787.3|41824.3|41784.3|0
1643700160000|2022-02-01 07:22:40|41822.3|41782.3|41822.3|41782.3|41822.3|41782.3|41822.3|41782.3|1
1643700180000|2022-02-01 07:23:00|41832.3|41792.3|41832.3|41792.3|41834.3|41794.3|41832.3|41792.3|5
1643700250000|2022-02-01 07:24:10|41835.3|41795.3|41839.3|41799.3|41839.3|41799.3|41835.3|41795.3|5
1643700260000|2022-02-01 07:24:20|41836.3|41796.3|41836.3|41796.3|41836.3|41796.3|41836.3|41796.3|0
1643700270000|2022-02-01 07:24:30|41839.3|41799.3|41839.3|41799.3|41839.3|41799.3|41839.3|41799.3|0
1643700280000|2022-02-01 07:24:40|41842.3|41802.3|41842.3|41802.3|41842.3|41802.3|41842.3|41802.3|0
1643700340000|2022-02-01 07:25:40|41839.3|41799.3|41839.3|41799.3|41842.3|41802.3|41839.3|41799.3|0
1643700350000|2022-02-01 07:25:50|41842.3|41802.3|41842.3|41802.3|41842.3|41802.3|41842.3|41802.3|0
1643700360000|2022-02-01 07:26:00|41839.3|41799.3|41836.3|41796.3|41842.3|41802.3|41836.3|41796.3|0
1643700370000|2022-02-01 07:26:10|41839.3|41799.3|41839.3|41799.3|41839.3|41799.3|41836.3|41796.3|0
1643700390000|2022-02-01 07:26:30|41836.3|41796.3|41836.3|41796.3|41836.3|41796.3|41836.3|41796.3|0
1643700400000|2022-02-01 07:26:40|41839.3|41799.3|41836.3|41796.3|41839.3|41799.3|41836.3|41796.3|0
1643700410000|2022-02-01 07:26:50|41839.3|41799.3|41842.3|41802.3|41842.3|41802.3|41839.3|41799.3|0
1643700420000|2022-02-01 07:27:00|41844.3|41804.3|41839.3|41799.3|41844.3|41804.3|41839.3|41799.3|1
1643700440000|2022-02-01 07:27:20|41849.3|41809.3|41846.3|41806.3|41849.3|41809.3|41846.3|41806.3|6
1643700450000|2022-02-01 07:27:30|41849.3|41809.3|41849.3|41809.3|41852.3|41812.3|41849.3|41809.3|0
1643700470000|2022-02-01 07:27:50|41854.3|41814.3|41854.3|41814.3|41854.3|41814.3|41854.3|41814.3|3
1643700490000|2022-02-01 07:28:10|41852.3|41812.3|41852.3|41812.3|41852.3|41812.3|41852.3|41812.3|0
1643700540000|2022-02-01 07:29:00|41854.3|41814.3|41854.3|41814.3|41854.3|41814.3|41854.3|41814.3|0
1643700600000|2022-02-01 07:30:00|41849.3|41809.3|41852.3|41812.3|41852.3|41812.3|41849.3|41809.3|2
1643700660000|2022-02-01 07:31:00|41844.3|41804.3|41844.3|41804.3|41844.3|41804.3|41844.3|41804.3|0
1643700720000|2022-02-01 07:32:00|41852.3|41812.3|41862.3|41822.3|41862.3|41822.3|41852.3|41812.3|12
1643700770000|2022-02-01 07:32:50|41854.3|41814.3|41849.3|41809.3|41854.3|41814.3|41849.3|41809.3|2
1643700810000|2022-02-01 07:33:30|41854.3|41814.3|41854.3|41814.3|41859.3|41819.3|41852.3|41812.3|2
1643700820000|2022-02-01 07:33:40|41857.3|41817.3|41854.3|41814.3|41857.3|41817.3|41854.3|41814.3|0
1643700830000|2022-02-01 07:33:50|41857.3|41817.3|41854.3|41814.3|41857.3|41817.3|41854.3|41814.3|0
1643700840000|2022-02-01 07:34:00|41857.3|41817.3|41854.3|41814.3|41857.3|41817.3|41854.3|41814.3|0
1643700860000|2022-02-01 07:34:20|41857.3|41817.3|41857.3|41817.3|41857.3|41817.3|41857.3|41817.3|0
1643700880000|2022-02-01 07:34:40|41854.3|41814.3|41854.3|41814.3|41854.3|41814.3|41854.3|41814.3|0
1643700890000|2022-02-01 07:34:50|||||||||1
1643700930000|2022-02-01 07:35:30|41852.3|41812.3|41852.3|41812.3|41852.3|41812.3|41852.3|41812.3|2
1643700950000|2022-02-01 07:35:50|41849.3|41809.3|41849.3|41809.3|41849.3|41809.3|41849.3|41809.3|0
1643701010000|2022-02-01 07:36:50|41832.3|41792.3|41832.3|41792.3|41832.3|41792.3|41832.3|41792.3|5
1643701020000|2022-02-01 07:37:00|41824.3|41784.3|41822.3|41782.3|41824.3|41784.3|41822.3|41782.3|2
1643701120000|2022-02-01 07:38:40|41834.3|41794.3|41836.3|41796.3|41839.3|41799.3|41834.3|41794.3|2
1643701130000|2022-02-01 07:38:50|41839.3|41799.3|41839.3|41799.3|41839.3|41799.3|41839.3|41799.3|0
1643701140000|2022-02-01 07:39:00|41836.3|41796.3|41834.3|41794.3|41836.3|41796.3|41834.3|41794.3|3
1643701190000|2022-02-01 07:39:50|41826.3|41786.3|41826.3|41786.3|41826.3|41786.3|41826.3|41786.3|7
1643701200000|2022-02-01 07:40:00|41824.3|41784.3|41824.3|41784.3|41824.3|41784.3|41824.3|41784.3|1
1643701210000|2022-02-01 07:40:10|41819.3|41779.3|41819.3|41779.3|41819.3|41779.3|41819.3|41779.3|1
1643701230000|2022-02-01 07:40:30|41822.2|41782.2|41822.2|41782.2|41822.2|41782.2|41822.2|41782.2|0
1643701240000|2022-02-01 07:40:40|41817.2|41777.2|41809.3|41769.3|41817.2|41777.2|41809.3|41769.3|0
1643701320000|2022-02-01 07:42:00|41812.2|41772.2|41804.3|41764.3|41812.2|41772.2|41804.3|41764.3|0
1643701330000|2022-02-01 07:42:10|41809.3|41769.3|41809.3|41769.3|41809.3|41769.3|41809.3|41769.3|0
1643701420000|2022-02-01 07:43:40|41809.2|41769.2|41809.2|41769.2|41809.2|41769.2|41809.2|41769.2|0
1643701430000|2022-02-01 07:43:50|||||||||2
1643701440000|2022-02-01 07:44:00|41807.2|41767.2|41804.2|41764.2|41807.2|41767.2|41804.2|41764.2|0
1643701450000|2022-02-01 07:44:10|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|0
1643701510000|2022-02-01 07:45:10|41794.2|41754.2|41794.2|41754.2|41794.2|41754.2|41794.2|41754.2|0
1643701530000|2022-02-01 07:45:30|41786.3|41746.3|41786.3|41746.3|41786.3|41746.3|41786.3|41746.3|0
1643701540000|2022-02-01 07:45:40|41789.2|41749.2|41792.2|41752.2|41792.2|41752.2|41789.2|41749.2|0
1643701580000|2022-02-01 07:46:20|41789.2|41749.2|41789.2|41749.2|41789.2|41749.2|41789.2|41749.2|0
1643701590000|2022-02-01 07:46:30|41787.2|41747.2|41789.2|41749.2|41789.2|41749.2|41784.2|41744.2|3
1643701680000|2022-02-01 07:48:00|41779.2|41739.2|41779.2|41739.2|41779.2|41739.2|41779.2|41739.2|0
1643701700000|2022-02-01 07:48:20|41777.2|41737.2|41784.2|41744.2|41784.2|41744.2|41774.2|41734.2|3
1643701730000|2022-02-01 07:48:50|41779.2|41739.2|41779.2|41739.2|41779.2|41739.2|41779.2|41739.2|1
1643701750000|2022-02-01 07:49:10|41782.2|41742.2|41782.2|41742.2|41782.2|41742.2|41782.2|41742.2|0
1643701760000|2022-02-01 07:49:20|41786.2|41746.2|41797.2|41757.2|41797.2|41757.2|41786.2|41746.2|6
1643701770000|2022-02-01 07:49:30|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|0
1643701820000|2022-02-01 07:50:20|41804.2|41764.2|41804.2|41764.2|41804.2|41764.2|41804.2|41764.2|0
1643701860000|2022-02-01 07:51:00|41812.2|41772.2|41812.2|41772.2|41812.2|41772.2|41812.2|41772.2|0
1643701870000|2022-02-01 07:51:10|41801.2|41761.2|41790.2|41750.2|41801.2|41761.2|41790.2|41750.2|1
1643701880000|2022-02-01 07:51:20|41792.2|41752.2|41792.2|41752.2|41792.2|41752.2|41792.2|41752.2|0
1643701900000|2022-02-01 07:51:40|41790.2|41750.2|41794.2|41754.2|41794.2|41754.2|41790.2|41750.2|1
1643701920000|2022-02-01 07:52:00|41797.2|41757.2|41792.2|41752.2|41797.2|41757.2|41792.2|41752.2|0
1643701940000|2022-02-01 07:52:20|41790.2|41750.2|41774.2|41734.2|41790.2|41750.2|41774.2|41734.2|2
1643701950000|2022-02-01 07:52:30|41780.2|41740.2|41782.2|41742.2|41782.2|41742.2|41780.2|41740.2|0
1643701960000|2022-02-01 07:52:40|41784.2|41744.2|41784.2|41744.2|41784.2|41744.2|41784.2|41744.2|0
1643701970000|2022-02-01 07:52:50|41789.2|41749.2|41794.2|41754.2|41794.2|41754.2|41789.2|41749.2|1
1643701980000|2022-02-01 07:53:00|41792.2|41752.2|41784.2|41744.2|41792.2|41752.2|41784.2|41744.2|1
1643702050000|2022-02-01 07:54:10|41786.2|41746.2|41804.2|41764.2|41804.2|41764.2|41786.2|41746.2|0
1643702060000|2022-02-01 07:54:20|41799.2|41759.2|41799.2|41759.2|41799.2|41759.2|41799.2|41759.2|1
1643702100000|2022-02-01 07:55:00|41802.2|41762.2|41807.2|41767.2|41807.2|41767.2|41802.2|41762.2|0
1643702110000|2022-02-01 07:55:10|41804.2|41764.2|41794.2|41754.2|41804.2|41764.2|41794.2|41754.2|2
1643702160000|2022-02-01 07:56:00|41789.2|41749.2|41789.2|41749.2|41789.2|41749.2|41789.2|41749.2|1
1643702170000|2022-02-01 07:56:10|41786.2|41746.2|41786.2|41746.2|41786.2|41746.2|41786.2|41746.2|0
1643702180000|2022-02-01 07:56:20|41789.2|41749.2|41789.2|41749.2|41789.2|41749.2|41789.2|41749.2|0
1643702200000|2022-02-01 07:56:40|41792.2|41752.2|41792.2|41752.2|41792.2|41752.2|41792.2|41752.2|0
1643702270000|2022-02-01 07:57:50|41790.2|41750.2|41785.2|41745.2|41790.2|41750.2|41785.2|41745.2|1
1643702280000|2022-02-01 07:58:00|41782.2|41742.2|41799.2|41759.2|41799.2|41759.2|41780.2|41740.2|3
1643702290000|2022-02-01 07:58:10|41794.2|41754.2|41796.2|41756.2|41799.2|41759.2|41794.2|41754.2|0
1643702310000|2022-02-01 07:58:30|41779.2|41739.2|41779.2|41739.2|41779.2|41739.2|41779.2|41739.2|4
1643702340000|2022-02-01 07:59:00|41786.2|41746.2|41786.2|41746.2|41786.2|41746.2|41786.2|41746.2|1
1643702350000|2022-02-01 07:59:10|41783.2|41743.2|41786.2|41746.2|41786.2|41746.2|41783.2|41743.2|0
1643702400000|2022-02-01 08:00:00|41779.2|41739.2|41779.2|41739.2|41779.2|41739.2|41779.2|41739.2|2
1643702410000|2022-02-01 08:00:10|41776.2|41736.2|41776.2|41736.2|41776.2|41736.2|41776.2|41736.2|0
1643702420000|2022-02-01 08:00:20|41781.2|41741.2|41781.2|41741.2|41781.2|41741.2|41781.2|41741.2|0
1643702430000|2022-02-01 08:00:30|41776.2|41736.2|41776.2|41736.2|41776.2|41736.2|41776.2|41736.2|0
1643702460000|2022-02-01 08:01:00|41779.2|41739.2|41779.2|41739.2|41779.2|41739.2|41779.2|41739.2|1
1643702510000|2022-02-01 08:01:50|41784.2|41744.2|41786.2|41746.2|41786.2|41746.2|41784.2|41744.2|0
1643702520000|2022-02-01 08:02:00|41791.2|41751.2|41789.2|41749.2|41791.2|41751.2|41786.2|41746.2|1
1643702530000|2022-02-01 08:02:10|41787.2|41747.2|41776.2|41736.2|41787.2|41747.2|41771.2|41731.2|1
1643702580000|2022-02-01 08:03:00|41767.2|41727.2|41769.2|41729.2|41769.2|41729.2|41767.2|41727.2|8
1643702590000|2022-02-01 08:03:10|41773.2|41733.2|41773.2|41733.2|41773.2|41733.2|41773.2|41733.2|2
1643702610000|2022-02-01 08:03:30|41776.2|41736.2|41776.2|41736.2|41776.2|41736.2|41776.2|41736.2|0
1643702640000|2022-02-01 08:04:00|41779.2|41739.2|41782.2|41742.2|41782.2|41742.2|41779.2|41739.2|0
1643702650000|2022-02-01 08:04:10|41779.2|41739.2|41779.2|41739.2|41782.2|41742.2|41779.2|41739.2|0
1643702670000|2022-02-01 08:04:30|41782.2|41742.2|41779.2|41739.2|41782.2|41742.2|41779.2|41739.2|0
1643702690000|2022-02-01 08:04:50|41782.2|41742.2|41779.2|41739.2|41782.2|41742.2|41779.2|41739.2|1
1643702700000|2022-02-01 08:05:00|41782.2|41742.2|41779.2|41739.2|41782.2|41742.2|41779.2|41739.2|0
1643702710000|2022-02-01 08:05:10|41776.2|41736.2|41776.2|41736.2|41776.2|41736.2|41776.2|41736.2|0
1643702740000|2022-02-01 08:05:40|41774.2|41734.2|41774.2|41734.2|41774.2|41734.2|41769.2|41729.2|0
1643702750000|2022-02-01 08:05:50|41769.2|41729.2|41769.2|41729.2|41769.2|41729.2|41769.2|41729.2|0
1643702770000|2022-02-01 08:06:10|41767.2|41727.2|41769.2|41729.2|41769.2|41729.2|41767.2|41727.2|1
1643702860000|2022-02-01 08:07:40|41767.2|41727.2|41769.2|41729.2|41769.2|41729.2|41767.2|41727.2|1
1643702890000|2022-02-01 08:08:10|41767.2|41727.2|41767.2|41727.2|41767.2|41727.2|41767.2|41727.2|0
1643702910000|2022-02-01 08:08:30|41769.2|41729.2|41781.2|41741.2|41781.2|41741.2|41769.2|41729.2|1
1643702920000|2022-02-01 08:08:40|41784.2|41744.2|41781.2|41741.2|41784.2|41744.2|41781.2|41741.2|0
1643702930000|2022-02-01 08:08:50|41784.2|41744.2|41781.2|41741.2|41784.2|41744.2|41781.2|41741.2|0
1643702940000|2022-02-01 08:09:00|41784.2|41744.2|41799.2|41759.2|41804.2|41764.2|41784.2|41744.2|3
1643702950000|2022-02-01 08:09:10|41794.2|41754.2|41801.2|41761.2|41801.2|41761.2|41794.2|41754.2|4
1643702960000|2022-02-01 08:09:20|41796.2|41756.2|41796.2|41756.2|41796.2|41756.2|41796.2|41756.2|3
1643702970000|2022-02-01 08:09:30|41799.2|41759.2|41799.2|41759.2|41799.2|41759.2|41799.2|41759.2|0
1643702980000|2022-02-01 08:09:40|41801.2|41761.2|41799.2|41759.2|41801.2|41761.2|41799.2|41759.2|0
1643702990000|2022-02-01 08:09:50|41801.2|41761.2|41799.2|41759.2|41801.2|41761.2|41799.2|41759.2|0
1643703000000|2022-02-01 08:10:00|41796.2|41756.2|41786.2|41746.2|41796.2|41756.2|41786.2|41746.2|6
1643703020000|2022-02-01 08:10:20|41781.2|41741.2|41781.2|41741.2|41781.2|41741.2|41781.2|41741.2|0
1643703030000|2022-02-01 08:10:30|41784.2|41744.2|41784.2|41744.2|41784.2|41744.2|41781.2|41741.2|0
1643703060000|2022-02-01 08:11:00|41791.2|41751.2|41796.2|41756.2|41796.2|41756.2|41786.2|41746.2|2
1643703120000|2022-02-01 08:12:00|||||||||1
1643703140000|2022-02-01 08:12:20|||||||||10
1643703160000|2022-02-01 08:12:40|41799.2|41759.2|41804.2|41764.2|41804.2|41764.2|41799.2|41759.2|1
1643703180000|2022-02-01 08:13:00|41802.2|41762.2|41796.2|41756.2|41802.2|41762.2|41796.2|41756.2|4
1643703190000|2022-02-01 08:13:10|41824.2|41784.2|41824.2|41784.2|41824.2|41784.2|41824.2|41784.2|22
1643703220000|2022-02-01 08:13:40|||||||||3
1643703250000|2022-02-01 08:14:10|41809.2|41769.2|41814.2|41774.2|41814.2|41774.2|41807.2|41767.2|7
1643703260000|2022-02-01 08:14:20|41816.2|41776.2|41816.2|41776.2|41816.2|41776.2|41816.2|41776.2|0
1643703360000|2022-02-01 08:16:00|41826.2|41786.2|41826.2|41786.2|41826.2|41786.2|41826.2|41786.2|0
1643703370000|2022-02-01 08:16:10|41814.2|41774.2|41806.2|41766.2|41814.2|41774.2|41806.2|41766.2|4
1643703410000|2022-02-01 08:16:50|41804.2|41764.2|41804.2|41764.2|41804.2|41764.2|41804.2|41764.2|0
1643703460000|2022-02-01 08:17:40|41781.2|41741.2|41781.2|41741.2|41781.2|41741.2|41781.2|41741.2|8
1643703470000|2022-02-01 08:17:50|41779.2|41739.2|41786.2|41746.2|41789.2|41749.2|41774.2|41734.2|6
1643703480000|2022-02-01 08:18:00|41784.2|41744.2|41804.2|41764.2|41806.2|41766.2|41784.2|41744.2|10
1643703490000|2022-02-01 08:18:10|41801.2|41761.2|41804.2|41764.2|41804.2|41764.2|41801.2|41761.2|0
1643703510000|2022-02-01 08:18:30|41801.2|41761.2|41801.2|41761.2|41801.2|41761.2|41801.2|41761.2|0
1643703520000|2022-02-01 08:18:40|41804.2|41764.2|41801.2|41761.2|41804.2|41764.2|41801.2|41761.2|0
1643703530000|2022-02-01 08:18:50|41804.2|41764.2|41799.2|41759.2|41804.2|41764.2|41799.2|41759.2|0
1643703540000|2022-02-01 08:19:00|41801.2|41761.2|41806.2|41766.2|41806.2|41766.2|41801.2|41761.2|0
1643703580000|2022-02-01 08:19:40|41814.2|41774.2|41806.2|41766.2|41814.2|41774.2|41806.2|41766.2|3
1643703590000|2022-02-01 08:19:50|41811.2|41771.2|41816.2|41776.2|41819.2|41779.2|41811.2|41771.2|0
1643703600000|2022-02-01 08:20:00|41811.2|41771.2|41816.2|41776.2|41816.2|41776.2|41811.2|41771.2|0
1643703610000|2022-02-01 08:20:10|41821.2|41781.2|41816.2|41776.2|41821.2|41781.2|41811.2|41771.2|1
1643703650000|2022-02-01 08:20:50|41814.2|41774.2|41811.2|41771.2|41814.2|41774.2|41811.2|41771.2|0
1643703660000|2022-02-01 08:21:00|||||||||2
1643703670000|2022-02-01 08:21:10|41816.2|41776.2|41816.2|41776.2|41816.2|41776.2|41816.2|41776.2|1
1643703680000|2022-02-01 08:21:20|41811.2|41771.2|41816.2|41776.2|41816.2|41776.2|41811.2|41771.2|0
1643703710000|2022-02-01 08:21:50|41821.2|41781.2|41816.2|41776.2|41821.2|41781.2|41816.2|41776.2|1
1643703720000|2022-02-01 08:22:00|41818.2|41778.2|41821.2|41781.2|41821.2|41781.2|41816.2|41776.2|1
1643703740000|2022-02-01 08:22:20|41816.2|41776.2|41816.2|41776.2|41816.2|41776.2|41816.2|41776.2|2
1643703780000|2022-02-01 08:23:00|41814.2|41774.2|41811.2|41771.2|41814.2|41774.2|41811.2|41771.2|0
1643703790000|2022-02-01 08:23:10|41801.2|41761.2|41799.2|41759.2|41801.2|41761.2|41799.2|41759.2|5
1643703800000|2022-02-01 08:23:20|41796.2|41756.2|41796.2|41756.2|41796.2|41756.2|41796.2|41756.2|0
1643703860000|2022-02-01 08:24:20|41791.2|41751.2|41791.2|41751.2|41791.2|41751.2|41791.2|41751.2|0
1643703880000|2022-02-01 08:24:40|41781.2|41741.2|41781.2|41741.2|41781.2|41741.2|41781.2|41741.2|1
1643703900000|2022-02-01 08:25:00|41784.2|41744.2|41781.2|41741.2|41784.2|41744.2|41781.2|41741.2|0
1643703910000|2022-02-01 08:25:10|41784.2|41744.2|41784.2|41744.2|41784.2|41744.2|41784.2|41744.2|0
1643703920000|2022-02-01 08:25:20|41781.2|41741.2|41781.2|41741.2|41781.2|41741.2|41781.2|41741.2|0
1643703930000|2022-02-01 08:25:30|41784.2|41744.2|41784.2|41744.2|41784.2|41744.2|41781.2|41741.2|0
1643703940000|2022-02-01 08:25:40|41781.2|41741.2|41781.2|41741.2|41781.2|41741.2|41781.2|41741.2|0
1643703950000|2022-02-01 08:25:50|41784.2|41744.2|41784.2|41744.2|41784.2|41744.2|41784.2|41744.2|0
1643703960000|2022-02-01 08:26:00|41791.2|41751.2|41794.2|41754.2|41794.2|41754.2|41791.2|41751.2|6
1643704010000|2022-02-01 08:26:50|41791.2|41751.2|41791.2|41751.2|41791.2|41751.2|41791.2|41751.2|0
1643704020000|2022-02-01 08:27:00|41786.2|41746.2|41781.2|41741.2|41786.2|41746.2|41781.2|41741.2|2
1643704030000|2022-02-01 08:27:10|41776.2|41736.2|41774.2|41734.2|41776.2|41736.2|41771.2|41731.2|3
1643704070000|2022-02-01 08:27:50|41776.2|41736.2|41776.2|41736.2|41776.2|41736.2|41776.2|41736.2|0
1643704140000|2022-02-01 08:29:00|41778.2|41738.2|41776.2|41736.2|41784.2|41744.2|41776.2|41736.2|0
1643704190000|2022-02-01 08:29:50|41781.2|41741.2|41784.1|41744.1|41784.1|41744.1|41781.2|41741.2|0
1643704200000|2022-02-01 08:30:00|41786.2|41746.2|41786.2|41746.2|41786.2|41746.2|41786.2|41746.2|2
1643704230000|2022-02-01 08:30:30|41788.2|41748.2|41786.2|41746.2|41788.2|41748.2|41786.2|41746.2|0
1643704260000|2022-02-01 08:31:00|41788.2|41748.2|41786.2|41746.2|41788.2|41748.2|41786.2|41746.2|1
1643704270000|2022-02-01 08:31:10|41786.1|41746.1|41786.1|41746.1|41786.1|41746.1|41786.1|41746.1|0
1643704380000|2022-02-01 08:33:00|41788.1|41748.1|41801.1|41761.1|41801.1|41761.1|41788.1|41748.1|3
1643704390000|2022-02-01 08:33:10|41806.1|41766.1|41806.1|41766.1|41806.1|41766.1|41806.1|41766.1|0
1643704430000|2022-02-01 08:33:50|||||||||1
1643704440000|2022-02-01 08:34:00|41804.1|41764.1|41804.1|41764.1|41804.1|41764.1|41804.1|41764.1|1
1643704450000|2022-02-01 08:34:10|41801.1|41761.1|41801.1|41761.1|41801.1|41761.1|41801.1|41761.1|0
1643704470000|2022-02-01 08:34:30|41806.1|41766.1|41806.1|41766.1|41806.1|41766.1|41806.1|41766.1|0
1643704480000|2022-02-01 08:34:40|41808.1|41768.1|41821.1|41781.1|41821.1|41781.1|41808.1|41768.1|2
1643704490000|2022-02-01 08:34:50|41824.1|41784.1|41824.1|41784.1|41824.1|41784.1|41824.1|41784.1|0
1643704500000|2022-02-01 08:35:00|41821.1|41781.1|41816.1|41776.1|41821.1|41781.1|41816.1|41776.1|1
1643704520000|2022-02-01 08:35:20|41819.1|41779.1|41826.1|41786.1|41826.1|41786.1|41816.1|41776.1|2
1643704530000|2022-02-01 08:35:30|41821.1|41781.1|41824.1|41784.1|41824.1|41784.1|41821.1|41781.1|0
1643704540000|2022-02-01 08:35:40|41821.1|41781.1|41824.1|41784.1|41824.1|41784.1|41821.1|41781.1|0
1643704550000|2022-02-01 08:35:50|41821.1|41781.1|41826.1|41786.1|41826.1|41786.1|41821.1|41781.1|1
1643704590000|2022-02-01 08:36:30|41819.1|41779.1|41819.1|41779.1|41819.1|41779.1|41819.1|41779.1|1
1643704610000|2022-02-01 08:36:50|41824.1|41784.1|41824.1|41784.1|41824.1|41784.1|41821.1|41781.1|0
1643704620000|2022-02-01 08:37:00|41821.1|41781.1|41824.1|41784.1|41824.1|41784.1|41821.1|41781.1|0
1643704640000|2022-02-01 08:37:20|41821.1|41781.1|41821.1|41781.1|41824.1|41784.1|41821.1|41781.1|0
1643704680000|2022-02-01 08:38:00|41816.1|41776.1|41814.1|41774.1|41816.1|41776.1|41814.1|41774.1|1
1643704700000|2022-02-01 08:38:20|41811.1|41771.1|41811.1|41771.1|41811.1|41771.1|41811.1|41771.1|1
1643704710000|2022-02-01 08:38:30|41814.1|41774.1|41814.1|41774.1|41814.1|41774.1|41814.1|41774.1|0
1643704730000|2022-02-01 08:38:50|41819.1|41779.1|41816.1|41776.1|41819.1|41779.1|41816.1|41776.1|1
1643704740000|2022-02-01 08:39:00|41824.1|41784.1|41814.1|41774.1|41824.1|41784.1|41814.1|41774.1|1
1643704750000|2022-02-01 08:39:10|41811.1|41771.1|41811.1|41771.1|41811.1|41771.1|41811.1|41771.1|0
1643704760000|2022-02-01 08:39:20|41814.1|41774.1|41814.1|41774.1|41814.1|41774.1|41814.1|41774.1|0
1643704790000|2022-02-01 08:39:50|41816.1|41776.1|41821.1|41781.1|41821.1|41781.1|41816.1|41776.1|0
1643704800000|2022-02-01 08:40:00|41816.1|41776.1|41816.1|41776.1|41816.1|41776.1|41816.1|41776.1|1
1643704860000|2022-02-01 08:41:00|41821.1|41781.1|41826.1|41786.1|41826.1|41786.1|41821.1|41781.1|0
1643704910000|2022-02-01 08:41:50|41821.1|41781.1|41826.1|41786.1|41826.1|41786.1|41821.1|41781.1|0
1643704980000|2022-02-01 08:43:00|41824.1|41784.1|41824.1|41784.1|41824.1|41784.1|41824.1|41784.1|0
1643704990000|2022-02-01 08:43:10|41819.1|41779.1|41814.1|41774.1|41819.1|41779.1|41814.1|41774.1|3
1643705000000|2022-02-01 08:43:20|41816.1|41776.1|41816.1|41776.1|41816.1|41776.1|41816.1|41776.1|0
1643705030000|2022-02-01 08:43:50|||||||||3
1643705140000|2022-02-01 08:45:40|41814.1|41774.1|41811.1|41771.1|41814.1|41774.1|41811.1|41771.1|0
1643705150000|2022-02-01 08:45:50|41814.1|41774.1|41814.1|41774.1|41814.1|41774.1|41814.1|41774.1|0
1643705160000|2022-02-01 08:46:00|41816.1|41776.1|41811.1|41771.1|41816.1|41776.1|41811.1|41771.1|0
1643705200000|2022-02-01 08:46:40|41814.1|41774.1|41814.1|41774.1|41814.1|41774.1|41814.1|41774.1|0
1643705210000|2022-02-01 08:46:50|41811.1|41771.1|41808.1|41768.1|41811.1|41771.1|41808.1|41768.1|9
1643705220000|2022-02-01 08:47:00|41814.1|41774.1|41818.1|41778.1|41818.1|41778.1|41811.1|41771.1|5
1643705230000|2022-02-01 08:47:10|41821.1|41781.1|41821.1|41781.1|41821.1|41781.1|41821.1|41781.1|0
1643705240000|2022-02-01 08:47:20|41818.1|41778.1|41830.1|41790.1|41830.1|41790.1|41818.1|41778.1|4
1643705330000|2022-02-01 08:48:50|||||||||2
1643705350000|2022-02-01 08:49:10|41828.1|41788.1|41830.1|41790.1|41830.1|41790.1|41828.1|41788.1|1
1643705360000|2022-02-01 08:49:20|41838.1|41798.1|41838.1|41798.1|41838.1|41798.1|41838.1|41798.1|0
1643705380000|2022-02-01 08:49:40|41843.1|41803.1|41840.1|41800.1|41843.1|41803.1|41840.1|41800.1|0
1643705400000|2022-02-01 08:50:00|41848.1|41808.1|41848.1|41808.1|41848.1|41808.1|41848.1|41808.1|2
1643705430000|2022-02-01 08:50:30|41860.1|41820.1|41858.1|41818.1|41860.1|41820.1|41858.1|41818.1|7
1643705440000|2022-02-01 08:50:40|41860.1|41820.1|41860.1|41820.1|41860.1|41820.1|41860.1|41820.1|0
1643705450000|2022-02-01 08:50:50|41858.1|41818.1|41858.1|41818.1|41858.1|41818.1|41855.1|41815.1|0
1643705460000|2022-02-01 08:51:00|41860.1|41820.1|41860.1|41820.1|41860.1|41820.1|41860.1|41820.1|0
1643705510000|2022-02-01 08:51:50|41858.1|41818.1|41858.1|41818.1|41858.1|41818.1|41858.1|41818.1|0
1643705530000|2022-02-01 08:52:10|41875.1|41835.1|41870.1|41830.1|41878.1|41838.1|41870.1|41830.1|5
1643705540000|2022-02-01 08:52:20|41875.1|41835.1|41870.1|41830.1|41878.1|41838.1|41870.1|41830.1|2
1643705550000|2022-02-01 08:52:30|41873.1|41833.1|41878.1|41838.1|41878.1|41838.1|41873.1|41833.1|1
1643705570000|2022-02-01 08:52:50|41881.1|41841.1|41881.1|41841.1|41881.1|41841.1|41881.1|41841.1|0
1643705580000|2022-02-01 08:53:00|41878.1|41838.1|41878.1|41838.1|41878.1|41838.1|41878.1|41838.1|6
1643705630000|2022-02-01 08:53:50|41875.1|41835.1|41870.1|41830.1|41878.1|41838.1|41868.1|41828.1|2
1643705650000|2022-02-01 08:54:10|41868.1|41828.1|41868.1|41828.1|41868.1|41828.1|41868.1|41828.1|0
1643705670000|2022-02-01 08:54:30|41873.1|41833.1|41873.1|41833.1|41873.1|41833.1|41873.1|41833.1|2
1643705690000|2022-02-01 08:54:50|41878.1|41838.1|41880.1|41840.1|41886.1|41846.1|41878.1|41838.1|3
1643705700000|2022-02-01 08:55:00|41896.1|41856.1|41886.1|41846.1|41896.1|41856.1|41886.1|41846.1|105
1643705720000|2022-02-01 08:55:20|41884.1|41844.1|41886.1|41846.1|41886.1|41846.1|41884.1|41844.1|1
1643705730000|2022-02-01 08:55:30|41884.1|41844.1|41884.1|41844.1|41884.1|41844.1|41884.1|41844.1|0
1643705800000|2022-02-01 08:56:40|41868.1|41828.1|41871.1|41831.1|41871.1|41831.1|41868.1|41828.1|7
1643705810000|2022-02-01 08:56:50|41868.1|41828.1|41868.1|41828.1|41868.1|41828.1|41868.1|41828.1|0
1643705820000|2022-02-01 08:57:00|||||||||1
1643705860000|2022-02-01 08:57:40|41871.1|41831.1|41868.1|41828.1|41871.1|41831.1|41868.1|41828.1|0
1643705870000|2022-02-01 08:57:50|41858.1|41818.1|41848.1|41808.1|41858.1|41818.1|41848.1|41808.1|2
1643705880000|2022-02-01 08:58:00|41843.1|41803.1|41848.1|41808.1|41848.1|41808.1|41841.1|41801.1|2
1643705890000|2022-02-01 08:58:10|41846.1|41806.1|41863.1|41823.1|41863.1|41823.1|41846.1|41806.1|2
1643705900000|2022-02-01 08:58:20|41860.1|41820.1|41860.1|41820.1|41860.1|41820.1|41860.1|41820.1|0
1643705920000|2022-02-01 08:58:40|41863.1|41823.1|41860.1|41820.1|41863.1|41823.1|41860.1|41820.1|0
1643705950000|2022-02-01 08:59:10|41863.1|41823.1|41863.1|41823.1|41863.1|41823.1|41863.1|41823.1|0
1643705990000|2022-02-01 08:59:50|41860.1|41820.1|41860.1|41820.1|41860.1|41820.1|41860.1|41820.1|1
1643706020000|2022-02-01 09:00:20|41861.1|41821.1|41861.1|41821.1|41861.1|41821.1|41861.1|41821.1|0
1643706030000|2022-02-01 09:00:30|41858.1|41818.1|41858.1|41818.1|41858.1|41818.1|41858.1|41818.1|0
1643706040000|2022-02-01 09:00:40|41861.1|41821.1|41861.1|41821.1|41861.1|41821.1|41861.1|41821.1|0
1643706050000|2022-02-01 09:00:50|41875.1|41835.1|41888.1|41848.1|41888.1|41848.1|41875.1|41835.1|11
1643706060000|2022-02-01 09:01:00|41905.1|41865.1|41905.1|41865.1|41905.1|41865.1|41900.1|41860.1|10
1643706070000|2022-02-01 09:01:10|41908.1|41868.1|41905.1|41865.1|41908.1|41868.1|41905.1|41865.1|0
1643706090000|2022-02-01 09:01:30|||||||||2
1643706100000|2022-02-01 09:01:40|41915.1|41875.1|41915.1|41875.1|41915.1|41875.1|41915.1|41875.1|15
1643706110000|2022-02-01 09:01:50|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|0
1643706120000|2022-02-01 09:02:00|41915.1|41875.1|41915.1|41875.1|41915.1|41875.1|41915.1|41875.1|0
1643706140000|2022-02-01 09:02:20|41910.1|41870.1|41910.1|41870.1|41910.1|41870.1|41910.1|41870.1|1
1643706160000|2022-02-01 09:02:40|41908.1|41868.1|41910.1|41870.1|41910.1|41870.1|41908.1|41868.1|0
1643706180000|2022-02-01 09:03:00|41908.1|41868.1|41908.1|41868.1|41908.1|41868.1|41908.1|41868.1|1
1643706230000|2022-02-01 09:03:50|41918.1|41878.1|41918.1|41878.1|41918.1|41878.1|41918.1|41878.1|3
1643706240000|2022-02-01 09:04:00|41920.1|41880.1|41918.1|41878.1|41920.1|41880.1|41915.1|41875.1|2
1643706290000|2022-02-01 09:04:50|41920.1|41880.1|41920.1|41880.1|41920.1|41880.1|41920.1|41880.1|0
1643706300000|2022-02-01 09:05:00|||||||||1
1643706370000|2022-02-01 09:06:10|41930.1|41890.1|41920.1|41880.1|41930.1|41890.1|41920.1|41880.1|7
1643706380000|2022-02-01 09:06:20|41917.1|41877.1|41940.1|41900.1|41940.1|41900.1|41911.1|41871.1|44
1643706390000|2022-02-01 09:06:30|41938.1|41898.1|41938.1|41898.1|41938.1|41898.1|41935.1|41895.1|1
1643706400000|2022-02-01 09:06:40|41930.1|41890.1|41930.1|41890.1|41930.1|41890.1|41930.1|41890.1|0
1643706410000|2022-02-01 09:06:50|41955.1|41915.1|41955.1|41915.1|41955.1|41915.1|41952.1|41912.1|19
1643706420000|2022-02-01 09:07:00|41957.1|41917.1|41957.1|41917.1|41962.1|41922.1|41954.1|41914.1|7
1643706430000|2022-02-01 09:07:10|41960.1|41920.1|41954.1|41914.1|41960.1|41920.1|41954.1|41914.1|0
1643706440000|2022-02-01 09:07:20|41952.1|41912.1|41940.1|41900.1|41952.1|41912.1|41940.1|41900.1|1
1643706460000|2022-02-01 09:07:40|41937.1|41897.1|41940.1|41900.1|41940.1|41900.1|41934.1|41894.1|2
1643706470000|2022-02-01 09:07:50|41935.1|41895.1|41940.1|41900.1|41940.1|41900.1|41935.1|41895.1|1
1643706480000|2022-02-01 09:08:00|41942.1|41902.1|41945.1|41905.1|41945.1|41905.1|41942.1|41902.1|0
1643706490000|2022-02-01 09:08:10|41942.1|41902.1|41945.1|41905.1|41945.1|41905.1|41942.1|41902.1|0
1643706500000|2022-02-01 09:08:20|41950.1|41910.1|41952.1|41912.1|41952.1|41912.1|41950.1|41910.1|0
1643706510000|2022-02-01 09:08:30|41955.1|41915.1|41955.1|41915.1|41955.1|41915.1|41955.1|41915.1|0
1643706520000|2022-02-01 09:08:40|41960.1|41920.1|41965.1|41925.1|41965.1|41925.1|41960.1|41920.1|2
1643706530000|2022-02-01 09:08:50|41962.1|41922.1|41957.1|41917.1|41967.1|41927.1|41957.1|41917.1|7
1643706540000|2022-02-01 09:09:00|41962.1|41922.1|41962.1|41922.1|41962.1|41922.1|41962.1|41922.1|0
1643706550000|2022-02-01 09:09:10|||||||||2
1643706570000|2022-02-01 09:09:30|41969.1|41929.1|41967.1|41927.1|41969.1|41929.1|41967.1|41927.1|4
1643706580000|2022-02-01 09:09:40|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|0
1643706590000|2022-02-01 09:09:50|41970.1|41930.1|41970.1|41930.1|41970.1|41930.1|41965.1|41925.1|2
1643706600000|2022-02-01 09:10:00|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|0
1643706610000|2022-02-01 09:10:10|41975.1|41935.1|41975.1|41935.1|41975.1|41935.1|41975.1|41935.1|15
1643706660000|2022-02-01 09:11:00|41967.1|41927.1|41965.1|41925.1|41970.1|41930.1|41965.1|41925.1|3
1643706670000|2022-02-01 09:11:10|41960.1|41920.1|41975.1|41935.1|41975.1|41935.1|41960.1|41920.1|5
1643706690000|2022-02-01 09:11:30|41962.1|41922.1|41965.1|41925.1|41965.1|41925.1|41962.1|41922.1|4
1643706710000|2022-02-01 09:11:50|41960.1|41920.1|41970.1|41930.1|41970.1|41930.1|41955.1|41915.1|3
1643706750000|2022-02-01 09:12:30|41968.1|41928.1|41965.1|41925.1|41968.1|41928.1|41965.1|41925.1|0
1643706770000|2022-02-01 09:12:50|41960.1|41920.1|41955.1|41915.1|41960.1|41920.1|41955.1|41915.1|0
1643706780000|2022-02-01 09:13:00|41962.1|41922.1|41960.1|41920.1|41965.1|41925.1|41960.1|41920.1|3
1643706820000|2022-02-01 09:13:40|41955.1|41915.1|41955.1|41915.1|41955.1|41915.1|41955.1|41915.1|1
1643706840000|2022-02-01 09:14:00|41958.1|41918.1|41955.1|41915.1|41960.1|41920.1|41955.1|41915.1|1
1643706860000|2022-02-01 09:14:20|41960.1|41920.1|41955.1|41915.1|41960.1|41920.1|41955.1|41915.1|2
1643706870000|2022-02-01 09:14:30|41952.1|41912.1|41952.1|41912.1|41952.1|41912.1|41952.1|41912.1|0
1643706960000|2022-02-01 09:16:00|41950.1|41910.1|41935.1|41895.1|41950.1|41910.1|41935.1|41895.1|1
1643706970000|2022-02-01 09:16:10|||||||||1
1643707000000|2022-02-01 09:16:40|41945.1|41905.1|41945.1|41905.1|41945.1|41905.1|41945.1|41905.1|2
1643707010000|2022-02-01 09:16:50|41945|41905|41950|41910|41950|41910|41945|41905|1
1643707020000|2022-02-01 09:17:00|41960|41920|41958|41918|41960|41920|41958|41918|1
1643707030000|2022-02-01 09:17:10|41955|41915|41950|41910|41955|41915|41950|41910|0
1643707040000|2022-02-01 09:17:20|41952|41912|41955|41915|41955|41915|41952|41912|0
1643707080000|2022-02-01 09:18:00|41960|41920|41962|41922|41965|41925|41960|41920|1
1643707090000|2022-02-01 09:18:10|41960|41920|41960|41920|41960|41920|41960|41920|1
1643707190000|2022-02-01 09:19:50|41950|41910|41950|41910|41950|41910|41950|41910|2
1643707220000|2022-02-01 09:20:20|41960|41920|41960|41920|41960|41920|41960|41920|1
1643707230000|2022-02-01 09:20:30|41962|41922|41960|41920|41965|41925|41960|41920|0
1643707240000|2022-02-01 09:20:40|41955|41915|41955|41915|41955|41915|41955|41915|0
1643707280000|2022-02-01 09:21:20|41950|41910|41950|41910|41950|41910|41950|41910|1
1643707290000|2022-02-01 09:21:30|41945|41905|41940|41900|41945|41905|41940|41900|6
1643707310000|2022-02-01 09:21:50|41945|41905|41950|41910|41950|41910|41945|41905|0
1643707330000|2022-02-01 09:22:10|41948|41908|41945|41905|41948|41908|41945|41905|0
1643707350000|2022-02-01 09:22:30|41940|41900|41940|41900|41940|41900|41940|41900|1
1643707400000|2022-02-01 09:23:20|41945|41905|41945|41905|41945|41905|41945|41905|0
1643707410000|2022-02-01 09:23:30|41955|41915|41955|41915|41955|41915|41955|41915|4
1643707490000|2022-02-01 09:24:50|41957|41917|41955|41915|41957|41917|41955|41915|0
1643707500000|2022-02-01 09:25:00|41957|41917|41957|41917|41957|41917|41957|41917|0
1643707520000|2022-02-01 09:25:20|41950|41910|41945|41905|41955|41915|41945|41905|5
1643707550000|2022-02-01 09:25:50|||||||||2
1643707560000|2022-02-01 09:26:00|41942|41902|41940|41900|41942|41902|41940|41900|3
1643707580000|2022-02-01 09:26:20|41942|41902|41942|41902|41942|41902|41942|41902|0
1643707590000|2022-02-01 09:26:30|41940|41900|41942|41902|41945|41905|41940|41900|0
1643707630000|2022-02-01 09:27:10|41945|41905|41945|41905|41945|41905|41942|41902|0
1643707650000|2022-02-01 09:27:30|41942|41902|41942|41902|41942|41902|41942|41902|0
1643707660000|2022-02-01 09:27:40|41940|41900|41935|41895|41940|41900|41935|41895|1
1643707670000|2022-02-01 09:27:50|41937|41897|41940|41900|41940|41900|41937|41897|0
1643707680000|2022-02-01 09:28:00|41935|41895|41935|41895|41935|41895|41935|41895|0
1643707690000|2022-02-01 09:28:10|41940|41900|41940|41900|41940|41900|41940|41900|1
1643707700000|2022-02-01 09:28:20|41945|41905|41945|41905|41945|41905|41942|41902|0
1643707710000|2022-02-01 09:28:30|41942|41902|41935|41895|41942|41902|41935|41895|2
1643707720000|2022-02-01 09:28:40|41937|41897|41940|41900|41940|41900|41935|41895|0
1643707750000|2022-02-01 09:29:10|41938|41898|41935|41895|41940|41900|41935|41895|2
1643707760000|2022-02-01 09:29:20|41925|41885|41925|41885|41928|41888|41925|41885|4
1643707790000|2022-02-01 09:29:50|41902|41862|41902|41862|41902|41862|41902|41862|10
1643707800000|2022-02-01 09:30:00|41900|41860|41900|41860|41900|41860|41900|41860|3
1643707810000|2022-02-01 09:30:10|41898|41858|41898|41858|41898|41858|41898|41858|0
1643707820000|2022-02-01 09:30:20|41890|41850|41890|41850|41890|41850|41890|41850|1
1643707830000|2022-02-01 09:30:30|41888|41848|41900|41860|41903|41863|41888|41848|10
1643707840000|2022-02-01 09:30:40|41898|41858|41898|41858|41898|41858|41898|41858|0
1643707850000|2022-02-01 09:30:50|41900|41860|41908|41868|41908|41868|41900|41860|3
1643707860000|2022-02-01 09:31:00|41910|41870|41910|41870|41910|41870|41910|41870|1
1643707870000|2022-02-01 09:31:10|41918|41878|41918|41878|41918|41878|41918|41878|1
1643707880000|2022-02-01 09:31:20|41915|41875|41915|41875|41915|41875|41915|41875|1
1643707890000|2022-02-01 09:31:30|41918|41878|41918|41878|41918|41878|41918|41878|0
1643707910000|2022-02-01 09:31:50|41915|41875|41918|41878|41918|41878|41915|41875|0
1643707920000|2022-02-01 09:32:00|41920|41880|41920|41880|41920|41880|41920|41880|1
1643707930000|2022-02-01 09:32:10|41918|41878|41918|41878|41918|41878|41918|41878|0
1643707940000|2022-02-01 09:32:20|41920|41880|41918|41878|41925|41885|41915|41875|4
1643707950000|2022-02-01 09:32:30|||||||||2
1643707980000|2022-02-01 09:33:00|41915|41875|41908|41868|41918|41878|41906|41866|2
1643707990000|2022-02-01 09:33:10|||||||||1
1643708010000|2022-02-01 09:33:30|41905|41865|41890|41850|41905|41865|41890|41850|3
1643708020000|2022-02-01 09:33:40|41898|41858|41916|41876|41916|41876|41896|41856|13
1643708040000|2022-02-01 09:34:00|41913|41873|41918|41878|41918|41878|41913|41873|1
1643708050000|2022-02-01 09:34:10|41913|41873|41916|41876|41918|41878|41908|41868|2
1643708060000|2022-02-01 09:34:20|41913|41873|41913|41873|41916|41876|41913|41873|0
1643708080000|2022-02-01 09:34:40|41916|41876|41913|41873|41916|41876|41913|41873|0
1643708090000|2022-02-01 09:34:50|41903|41863|41903|41863|41905|41865|41903|41863|0
1643708100000|2022-02-01 09:35:00|41898|41858|41880|41840|41898|41858|41880|41840|6
1643708120000|2022-02-01 09:35:20|41882|41842|41882|41842|41882|41842|41880|41840|0
1643708130000|2022-02-01 09:35:30|41885|41845|41890|41850|41890|41850|41885|41845|2
1643708140000|2022-02-01 09:35:40|41888|41848|41888|41848|41890|41850|41886|41846|1
1643708160000|2022-02-01 09:36:00|41890|41850|41902|41862|41902|41862|41888|41848|18
1643708170000|2022-02-01 09:36:10|41903|41863|41910|41870|41910|41870|41903|41863|5
1643708180000|2022-02-01 09:36:20|41913|41873|41920|41880|41920|41880|41913|41873|4
1643708200000|2022-02-01 09:36:40|41922|41882|41928|41888|41930|41890|41922|41882|0
1643708210000|2022-02-01 09:36:50|41925|41885|41925|41885|41925|41885|41925|41885|0
1643708220000|2022-02-01 09:37:00|41928|41888|41920|41880|41928|41888|41920|41880|2
1643708230000|2022-02-01 09:37:10|41918|41878|41915|41875|41918|41878|41915|41875|0
1643708240000|2022-02-01 09:37:20|41918|41878|41915|41875|41918|41878|41915|41875|0
1643708250000|2022-02-01 09:37:30|41913|41873|41910|41870|41913|41873|41910|41870|0
1643708270000|2022-02-01 09:37:50|41912|41872|41912|41872|41912|41872|41912|41872|2
1643708280000|2022-02-01 09:38:00|41915|41875|41915|41875|41915|41875|41915|41875|0
1643708300000|2022-02-01 09:38:20|41910|41870|41910|41870|41910|41870|41910|41870|0
1643708330000|2022-02-01 09:38:50|41912|41872|41912|41872|41912|41872|41912|41872|0
1643708340000|2022-02-01 09:39:00|41915|41875|41912|41872|41915|41875|41910|41870|0
1643708350000|2022-02-01 09:39:10|41915|41875|41915|41875|41915|41875|41915|41875|0
1643708380000|2022-02-01 09:39:40|41910|41870|41910|41870|41910|41870|41910|41870|2
1643708390000|2022-02-01 09:39:50|41912|41872|41910|41870|41912|41872|41910|41870|0
1643708420000|2022-02-01 09:40:20|41912|41872|41920|41880|41920|41880|41912|41872|0
1643708450000|2022-02-01 09:40:50|41908|41868|41908|41868|41910|41870|41908|41868|4
1643708460000|2022-02-01 09:41:00|41910|41870|41908|41868|41910|41870|41908|41868|8
1643708470000|2022-02-01 09:41:10|||||||||2
1643708480000|2022-02-01 09:41:20|41905|41865|41905|41865|41905|41865|41905|41865|0
1643708490000|2022-02-01 09:41:30|41908|41868|41908|41868|41908|41868|41908|41868|0
1643708510000|2022-02-01 09:41:50|41918|41878|41918|41878|41918|41878|41918|41878|4
1643708520000|2022-02-01 09:42:00|41915|41875|41915|41875|41915|41875|41915|41875|0
1643708530000|2022-02-01 09:42:10|41912|41872|41910|41870|41912|41872|41910|41870|3
1643708550000|2022-02-01 09:42:30|41908|41868|41908|41868|41908|41868|41908|41868|0
1643708560000|2022-02-01 09:42:40|41910|41870|41913|41873|41916|41876|41910|41870|2
1643708570000|2022-02-01 09:42:50|41910|41870|41918|41878|41918|41878|41910|41870|1
1643708580000|2022-02-01 09:43:00|41912|41872|41910|41870|41912|41872|41910|41870|4
1643708590000|2022-02-01 09:43:10|41905|41865|41910|41870|41910|41870|41905|41865|0
1643708630000|2022-02-01 09:43:50|41900|41860|41900|41860|41900|41860|41900|41860|2
1643708660000|2022-02-01 09:44:20|41910|41870|41910|41870|41910|41870|41910|41870|0
1643708690000|2022-02-01 09:44:50|41903|41863|41900|41860|41903|41863|41900|41860|0
1643708700000|2022-02-01 09:45:00|41898|41858|41910|41870|41910|41870|41898|41858|14
1643708710000|2022-02-01 09:45:10|||||||||1
1643708740000|2022-02-01 09:45:40|41918|41878|41918|41878|41918|41878|41918|41878|2
1643708760000|2022-02-01 09:46:00|41915|41875|41915|41875|41915|41875|41915|41875|6
1643708780000|2022-02-01 09:46:20|41925|41885|41922|41882|41925|41885|41922|41882|1
1643708790000|2022-02-01 09:46:30|41920|41880|41935|41895|41935|41895|41920|41880|3
1643708800000|2022-02-01 09:46:40|41940|41900|41940|41900|41940|41900|41940|41900|1
1643708810000|2022-02-01 09:46:50|41937|41897|41938|41898|41938|41898|41937|41897|0
1643708820000|2022-02-01 09:47:00|41940|41900|41955|41915|41955|41915|41940|41900|1
1643708830000|2022-02-01 09:47:10|41950|41910|41952|41912|41955|41915|41950|41910|0
1643708840000|2022-02-01 09:47:20|41945|41905|41947|41907|41950|41910|41945|41905|0
1643708850000|2022-02-01 09:47:30|41950|41910|41950|41910|41950|41910|41947|41907|0
1643708860000|2022-02-01 09:47:40|41945|41905|41945|41905|41945|41905|41945|41905|0
1643708870000|2022-02-01 09:47:50|41942|41902|41940|41900|41942|41902|41940|41900|1
1643708880000|2022-02-01 09:48:00|41942|41902|41940|41900|41952|41912|41940|41900|0
1643708930000|2022-02-01 09:48:50|41945|41905|41942|41902|41945|41905|41942|41902|0
1643708940000|2022-02-01 09:49:00|41950|41910|41955|41915|41955|41915|41950|41910|1
1643708950000|2022-02-01 09:49:10|41952|41912|41952|41912|41952|41912|41952|41912|0
1643708960000|2022-02-01 09:49:20|41950|41910|41950|41910|41950|41910|41950|41910|1
1643708980000|2022-02-01 09:49:40|41955|41915|41955|41915|41955|41915|41955|41915|1
1643709000000|2022-02-01 09:50:00|||||||||4
1643709010000|2022-02-01 09:50:10|41945|41905|41942|41902|41945|41905|41942|41902|1
1643709020000|2022-02-01 09:50:20|41945|41905|41945|41905|41945|41905|41945|41905|0
1643709030000|2022-02-01 09:50:30|41935|41895|41932|41892|41935|41895|41932|41892|1
1643709040000|2022-02-01 09:50:40|41940|41900|41940|41900|41940|41900|41940|41900|1
1643709060000|2022-02-01 09:51:00|41935|41895|41935|41895|41935|41895|41935|41895|0
1643709070000|2022-02-01 09:51:10|41940|41900|41942|41902|41942|41902|41940|41900|5
1643709080000|2022-02-01 09:51:20|41937|41897|41960|41920|41960|41920|41937|41897|10
1643709090000|2022-02-01 09:51:30|41955|41915|41955|41915|41955|41915|41955|41915|0
1643709100000|2022-02-01 09:51:40|41952|41912|41952|41912|41952|41912|41952|41912|0
1643709110000|2022-02-01 09:51:50|41955|41915|41945|41905|41955|41915|41945|41905|2
1643709120000|2022-02-01 09:52:00|41955|41915|41955|41915|41955|41915|41952|41912|2
1643709140000|2022-02-01 09:52:20|41950|41910|41950|41910|41950|41910|41950|41910|1
1643709150000|2022-02-01 09:52:30|41945|41905|41950|41910|41950|41910|41942|41902|1
1643709200000|2022-02-01 09:53:20|41952|41912|41955|41915|41955|41915|41952|41912|0
1643709210000|2022-02-01 09:53:30|41958|41918|41960|41920|41965|41925|41957|41917|5
1643709220000|2022-02-01 09:53:40|41955|41915|41955|41915|41955|41915|41952|41912|0
1643709240000|2022-02-01 09:54:00|41958|41918|41960|41920|41960|41920|41958|41918|2
1643709250000|2022-02-01 09:54:10|41962|41922|41967|41927|41967|41927|41962|41922|2
1643709260000|2022-02-01 09:54:20|||||||||1
1643709320000|2022-02-01 09:55:20|41964|41924|41967|41927|41967|41927|41964|41924|0
1643709340000|2022-02-01 09:55:40|41969|41929|41969|41929|41969|41929|41969|41929|0
1643709350000|2022-02-01 09:55:50|41974|41934|41977|41937|41977|41937|41974|41934|0
1643709360000|2022-02-01 09:56:00|41980|41940|41980|41940|41980|41940|41980|41940|0
1643709390000|2022-02-01 09:56:30|41970|41930|41970|41930|41970|41930|41970|41930|0
1643709400000|2022-02-01 09:56:40|41967|41927|41970|41930|41970|41930|41964|41924|0
1643709410000|2022-02-01 09:56:50|41967|41927|41970|41930|41970|41930|41958|41918|4
1643709430000|2022-02-01 09:57:10|41965|41925|41960|41920|41965|41925|41952|41912|2
1643709440000|2022-02-01 09:57:20|41957|41917|41957|41917|41957|41917|41957|41917|0
1643709450000|2022-02-01 09:57:30|41962|41922|41960|41920|41962|41922|41960|41920|0
1643709470000|2022-02-01 09:57:50|41955|41915|41955|41915|41955|41915|41955|41915|1
1643709480000|2022-02-01 09:58:00|41957|41917|41960|41920|41960|41920|41957|41917|0
1643709490000|2022-02-01 09:58:10|41962|41922|41962|41922|41962|41922|41962|41922|2
1643709500000|2022-02-01 09:58:20|41960|41920|41960|41920|41960|41920|41960|41920|2
1643709540000|2022-02-01 09:59:00|41961.9|41921.9|41960|41920|41961.9|41921.9|41960|41920|4
1643709570000|2022-02-01 09:59:30|41959.9|41919.9|41959.9|41919.9|41959.9|41919.9|41959.9|41919.9|0
1643709580000|2022-02-01 09:59:40|41961.9|41921.9|41954.9|41914.9|41961.9|41921.9|41954.9|41914.9|3
1643709600000|2022-02-01 10:00:00|||||||||1
1643709610000|2022-02-01 10:00:10|||||||||3
1643709630000|2022-02-01 10:00:30|41949.9|41909.9|41951.9|41911.9|41951.9|41911.9|41949.9|41909.9|3
1643709660000|2022-02-01 10:01:00|41954.9|41914.9|41951.9|41911.9|41954.9|41914.9|41951.9|41911.9|2
1643709680000|2022-02-01 10:01:20|41941.9|41901.9|41941.9|41901.9|41941.9|41901.9|41941.9|41901.9|1
1643709690000|2022-02-01 10:01:30|41931.9|41891.9|41931.9|41891.9|41931.9|41891.9|41931.9|41891.9|1
1643709710000|2022-02-01 10:01:50|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|1
1643709720000|2022-02-01 10:02:00|41931.9|41891.9|41931.9|41891.9|41934.9|41894.9|41931.9|41891.9|0
1643709750000|2022-02-01 10:02:30|||||||||3
1643709760000|2022-02-01 10:02:40|41939.9|41899.9|41939.9|41899.9|41939.9|41899.9|41939.9|41899.9|0
1643709780000|2022-02-01 10:03:00|41949.9|41909.9|41939.9|41899.9|41949.9|41909.9|41933.9|41893.9|2
1643709820000|2022-02-01 10:03:40|41936.9|41896.9|41936.9|41896.9|41936.9|41896.9|41936.9|41896.9|0
1643709840000|2022-02-01 10:04:00|41939.9|41899.9|41939.9|41899.9|41939.9|41899.9|41939.9|41899.9|0
1643709870000|2022-02-01 10:04:30|41947.9|41907.9|41939.9|41899.9|41947.9|41907.9|41934.9|41894.9|8
1643709880000|2022-02-01 10:04:40|41944.9|41904.9|41941.9|41901.9|41947.9|41907.9|41941.9|41901.9|3
1643709900000|2022-02-01 10:05:00|41951.9|41911.9|41951.9|41911.9|41951.9|41911.9|41951.9|41911.9|5
1643709910000|2022-02-01 10:05:10|41954.9|41914.9|41954.9|41914.9|41954.9|41914.9|41951.9|41911.9|2
1643709930000|2022-02-01 10:05:30|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|3
1643709950000|2022-02-01 10:05:50|41946.9|41906.9|41944.9|41904.9|41946.9|41906.9|41944.9|41904.9|0
1643709990000|2022-02-01 10:06:30|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|0
1643710000000|2022-02-01 10:06:40|41944.9|41904.9|41941.9|41901.9|41944.9|41904.9|41941.9|41901.9|0
1643710030000|2022-02-01 10:07:10|41944.9|41904.9|41944.9|41904.9|41944.9|41904.9|41944.9|41904.9|0
1643710070000|2022-02-01 10:07:50|41941.9|41901.9|41939.9|41899.9|41941.9|41901.9|41939.9|41899.9|0
1643710080000|2022-02-01 10:08:00|41941.9|41901.9|41941.9|41901.9|41941.9|41901.9|41941.9|41901.9|0
1643710090000|2022-02-01 10:08:10|41944.9|41904.9|41941.9|41901.9|41944.9|41904.9|41941.9|41901.9|0
1643710110000|2022-02-01 10:08:30|41944.9|41904.9|41941.9|41901.9|41944.9|41904.9|41941.9|41901.9|0
1643710130000|2022-02-01 10:08:50|41944.9|41904.9|41951.9|41911.9|41951.9|41911.9|41944.9|41904.9|1
1643710140000|2022-02-01 10:09:00|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|1
1643710160000|2022-02-01 10:09:20|41954.9|41914.9|41951.9|41911.9|41954.9|41914.9|41951.9|41911.9|0
1643710170000|2022-02-01 10:09:30|41954.9|41914.9|41954.9|41914.9|41954.9|41914.9|41954.9|41914.9|0
1643710180000|2022-02-01 10:09:40|||||||||1
1643710200000|2022-02-01 10:10:00|41957.9|41917.9|41954.9|41914.9|41957.9|41917.9|41954.9|41914.9|1
1643710220000|2022-02-01 10:10:20|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|0
1643710250000|2022-02-01 10:10:50|41944.9|41904.9|41944.9|41904.9|41944.9|41904.9|41944.9|41904.9|0
1643710270000|2022-02-01 10:11:10|41939.9|41899.9|41931.9|41891.9|41939.9|41899.9|41931.9|41891.9|4
1643710280000|2022-02-01 10:11:20|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|2
1643710300000|2022-02-01 10:11:40|41934.9|41894.9|41934.9|41894.9|41934.9|41894.9|41934.9|41894.9|0
1643710320000|2022-02-01 10:12:00|41924.9|41884.9|41924.9|41884.9|41931.9|41891.9|41924.9|41884.9|2
1643710330000|2022-02-01 10:12:10|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|41924.9|41884.9|2
1643710440000|2022-02-01 10:14:00|41932.9|41892.9|41939.9|41899.9|41939.9|41899.9|41932.9|41892.9|1
1643710450000|2022-02-01 10:14:10|41944.9|41904.9|41939.9|41899.9|41944.9|41904.9|41939.9|41899.9|1
1643710490000|2022-02-01 10:14:50|41944.9|41904.9|41941.9|41901.9|41944.9|41904.9|41941.9|41901.9|0
1643710510000|2022-02-01 10:15:10|41939.9|41899.9|41941.9|41901.9|41949.9|41909.9|41939.9|41899.9|1
1643710520000|2022-02-01 10:15:20|41944.9|41904.9|41944.9|41904.9|41944.9|41904.9|41941.9|41901.9|0
1643710530000|2022-02-01 10:15:30|41946.9|41906.9|41949.9|41909.9|41949.9|41909.9|41946.9|41906.9|0
1643710570000|2022-02-01 10:16:10|41954.9|41914.9|41979.9|41939.9|41979.9|41939.9|41954.9|41914.9|15
1643710590000|2022-02-01 10:16:30|41981.9|41941.9|41981.9|41941.9|41981.9|41941.9|41981.9|41941.9|0
1643710630000|2022-02-01 10:17:10|||||||||1
1643710640000|2022-02-01 10:17:20|41991.9|41951.9|41991.9|41951.9|41991.9|41951.9|41991.9|41951.9|6
1643710660000|2022-02-01 10:17:40|41989.9|41949.9|41981.9|41941.9|41989.9|41949.9|41981.9|41941.9|2
1643710680000|2022-02-01 10:18:00|41979.9|41939.9|41974.9|41934.9|41979.9|41939.9|41974.9|41934.9|0
1643710700000|2022-02-01 10:18:20|41979.9|41939.9|41979.9|41939.9|41979.9|41939.9|41979.9|41939.9|0
1643710730000|2022-02-01 10:18:50|41986.9|41946.9|41986.9|41946.9|41986.9|41946.9|41986.9|41946.9|0
1643710740000|2022-02-01 10:19:00|41989.9|41949.9|41989.9|41949.9|41989.9|41949.9|41989.9|41949.9|0
1643710750000|2022-02-01 10:19:10|41984.9|41944.9|41979.9|41939.9|41984.9|41944.9|41979.9|41939.9|0
1643710780000|2022-02-01 10:19:40|41984.9|41944.9|41984.9|41944.9|41984.9|41944.9|41984.9|41944.9|1
1643710790000|2022-02-01 10:19:50|41979.9|41939.9|41979.9|41939.9|41979.9|41939.9|41979.9|41939.9|0
1643710830000|2022-02-01 10:20:30|||||||||1
1643710860000|2022-02-01 10:21:00|41984.9|41944.9|41984.9|41944.9|41984.9|41944.9|41984.9|41944.9|0
1643710890000|2022-02-01 10:21:30|41987.9|41947.9|42009.9|41969.9|42009.9|41969.9|41987.9|41947.9|23
1643710920000|2022-02-01 10:22:00|42001.9|41961.9|42001.9|41961.9|42001.9|41961.9|42001.9|41961.9|0
1643710940000|2022-02-01 10:22:20|||||||||3
1643710950000|2022-02-01 10:22:30|41999.9|41959.9|41989.9|41949.9|41999.9|41959.9|41986.9|41946.9|0
1643710990000|2022-02-01 10:23:10|41994.9|41954.9|41999.9|41959.9|41999.9|41959.9|41994.9|41954.9|0
1643711010000|2022-02-01 10:23:30|41991.9|41951.9|41991.9|41951.9|41991.9|41951.9|41991.9|41951.9|0
1643711020000|2022-02-01 10:23:40|41994.9|41954.9|41991.9|41951.9|41999.9|41959.9|41991.9|41951.9|1
1643711040000|2022-02-01 10:24:00|41994.9|41954.9|41999.9|41959.9|41999.9|41959.9|41991.9|41951.9|1
1643711070000|2022-02-01 10:24:30|41996.9|41956.9|41989.9|41949.9|41996.9|41956.9|41989.9|41949.9|0
1643711080000|2022-02-01 10:24:40|41991.9|41951.9|41996.9|41956.9|41996.9|41956.9|41991.9|41951.9|0
1643711100000|2022-02-01 10:25:00|41999.9|41959.9|41999.9|41959.9|41999.9|41959.9|41999.9|41959.9|0
1643711120000|2022-02-01 10:25:20|42001.9|41961.9|41999.9|41959.9|42001.9|41961.9|41999.9|41959.9|2
1643711160000|2022-02-01 10:26:00|42004.9|41964.9|42009.9|41969.9|42009.9|41969.9|42001.9|41961.9|3
1643711240000|2022-02-01 10:27:20|42004.9|41964.9|42004.9|41964.9|42004.9|41964.9|42004.9|41964.9|0
1643711250000|2022-02-01 10:27:30|41999.9|41959.9|42001.9|41961.9|42001.9|41961.9|41999.9|41959.9|0
1643711280000|2022-02-01 10:28:00|42004.9|41964.9|41991.9|41951.9|42004.9|41964.9|41991.9|41951.9|2
1643711290000|2022-02-01 10:28:10|41989.9|41949.9|41989.9|41949.9|41994.9|41954.9|41989.9|41949.9|1
1643711330000|2022-02-01 10:28:50|41991.9|41951.9|42011.9|41971.9|42011.9|41971.9|41991.9|41951.9|4
1643711340000|2022-02-01 10:29:00|42016.9|41976.9|42016.9|41976.9|42019.9|41979.9|42016.9|41976.9|7
1643711350000|2022-02-01 10:29:10|42019.9|41979.9|42026.9|41986.9|42026.9|41986.9|42019.9|41979.9|6
1643711390000|2022-02-01 10:29:50|42023.9|41983.9|42023.9|41983.9|42023.9|41983.9|42023.9|41983.9|0
1643711400000|2022-02-01 10:30:00|42016.9|41976.9|42016.9|41976.9|42016.9|41976.9|42016.9|41976.9|2
1643711410000|2022-02-01 10:30:10|42011.9|41971.9|42011.9|41971.9|42011.9|41971.9|42011.9|41971.9|0
1643711430000|2022-02-01 10:30:30|||||||||1
1643711460000|2022-02-01 10:31:00|||||||||1
1643711500000|2022-02-01 10:31:40|42021.9|41981.9|42021.9|41981.9|42021.9|41981.9|42021.9|41981.9|1
1643711530000|2022-02-01 10:32:10|42016.9|41976.9|42016.9|41976.9|42016.9|41976.9|42016.9|41976.9|1
1643711580000|2022-02-01 10:33:00|42021.9|41981.9|42021.9|41981.9|42021.9|41981.9|42021.9|41981.9|3
1643711610000|2022-02-01 10:33:30|42019.9|41979.9|42019.9|41979.9|42019.9|41979.9|42019.9|41979.9|1
1643711630000|2022-02-01 10:33:50|42016.9|41976.9|42011.9|41971.9|42016.9|41976.9|42011.9|41971.9|0
1643711640000|2022-02-01 10:34:00|42009.9|41969.9|42009.9|41969.9|42009.9|41969.9|42006.9|41966.9|5
1643711650000|2022-02-01 10:34:10|42006.9|41966.9|42006.9|41966.9|42006.9|41966.9|42006.9|41966.9|0
1643711660000|2022-02-01 10:34:20|42009.9|41969.9|42019.9|41979.9|42019.9|41979.9|42009.9|41969.9|4
1643711670000|2022-02-01 10:34:30|42014.9|41974.9|42024.9|41984.9|42024.9|41984.9|42014.9|41974.9|0
1643711690000|2022-02-01 10:34:50|42029.9|41989.9|42029.9|41989.9|42029.9|41989.9|42029.9|41989.9|1
1643711730000|2022-02-01 10:35:30|42031.9|41991.9|42031.9|41991.9|42034.9|41994.9|42031.9|41991.9|0
1643711740000|2022-02-01 10:35:40|42034.9|41994.9|42039.9|41999.9|42039.9|41999.9|42031.9|41991.9|9
1643711780000|2022-02-01 10:36:20|42041.9|42001.9|42046.9|42006.9|42046.9|42006.9|42041.9|42001.9|0
1643711790000|2022-02-01 10:36:30|42043.9|42003.9|42046.9|42006.9|42046.9|42006.9|42043.9|42003.9|0
1643711800000|2022-02-01 10:36:40|42043.9|42003.9|42043.9|42003.9|42043.9|42003.9|42043.9|42003.9|0
1643711820000|2022-02-01 10:37:00|42041.9|42001.9|42043.9|42003.9|42051.9|42011.9|42041.9|42001.9|9
1643711870000|2022-02-01 10:37:50|42041.9|42001.9|42041.9|42001.9|42041.9|42001.9|42041.9|42001.9|0
1643711940000|2022-02-01 10:39:00|42048.8|42008.8|42051.9|42011.9|42051.9|42011.9|42048.8|42008.8|3
1643711950000|2022-02-01 10:39:10|42066.9|42026.9|42066.9|42026.9|42071.9|42031.9|42066.9|42026.9|11
1643711970000|2022-02-01 10:39:30|42059.9|42019.9|42059.9|42019.9|42059.9|42019.9|42059.9|42019.9|1
1643711980000|2022-02-01 10:39:40|42064.9|42024.9|42061.9|42021.9|42064.9|42024.9|42061.9|42021.9|1
1643711990000|2022-02-01 10:39:50|42059.9|42019.9|42039.9|41999.9|42062.9|42022.9|42039.9|41999.9|13
1643712000000|2022-02-01 10:40:00|42036.9|41996.9|42033.8|41993.8|42036.9|41996.9|42031.9|41991.9|0
1643712020000|2022-02-01 10:40:20|42036.8|41996.8|42036.8|41996.8|42041.8|42001.8|42033.8|41993.8|0
1643712030000|2022-02-01 10:40:30|42024.9|41984.9|42024.9|41984.9|42024.9|41984.9|42024.9|41984.9|3
1643712040000|2022-02-01 10:40:40|42013.8|41973.8|42019.9|41979.9|42019.9|41979.9|42013.8|41973.8|2
1643712070000|2022-02-01 10:41:10|42009.9|41969.9|42007.9|41967.9|42009.9|41969.9|42007.9|41967.9|6
1643712090000|2022-02-01 10:41:30|42004.9|41964.9|42004.9|41964.9|42004.9|41964.9|42004.9|41964.9|0
1643712120000|2022-02-01 10:42:00|42004.8|41964.8|41999.8|41959.8|42004.8|41964.8|41999.8|41959.8|3
1643712140000|2022-02-01 10:42:20|41994.8|41954.8|41994.8|41954.8|41994.8|41954.8|41994.8|41954.8|1
1643712170000|2022-02-01 10:42:50|41996.8|41956.8|41999.8|41959.8|41999.8|41959.8|41996.8|41956.8|0
1643712180000|2022-02-01 10:43:00|41997.9|41957.9|41994.8|41954.8|41997.9|41957.9|41994.8|41954.8|2
1643712190000|2022-02-01 10:43:10|41991.8|41951.8|41994.8|41954.8|41994.8|41954.8|41991.8|41951.8|1
1643712200000|2022-02-01 10:43:20|41997.9|41957.9|41987.9|41947.9|41999.8|41959.8|41987.9|41947.9|4
1643712210000|2022-02-01 10:43:30|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|0
1643712240000|2022-02-01 10:44:00|41985.9|41945.9|41985.9|41945.9|41985.9|41945.9|41985.9|41945.9|0
1643712280000|2022-02-01 10:44:40|41987.8|41947.8|41987.8|41947.8|41987.8|41947.8|41987.8|41947.8|0
1643712300000|2022-02-01 10:45:00|41989.8|41949.8|41999.8|41959.8|41999.8|41959.8|41989.8|41949.8|5
1643712360000|2022-02-01 10:46:00|42002.8|41962.8|41997.8|41957.8|42002.8|41962.8|41997.8|41957.8|0
1643712370000|2022-02-01 10:46:10|41991.8|41951.8|41989.8|41949.8|41991.8|41951.8|41989.8|41949.8|0
1643712390000|2022-02-01 10:46:30|41999.8|41959.8|41999.8|41959.8|41999.8|41959.8|41999.8|41959.8|0
1643712420000|2022-02-01 10:47:00|41997.8|41957.8|41999.8|41959.8|41999.8|41959.8|41997.8|41957.8|2
1643712460000|2022-02-01 10:47:40|41997.8|41957.8|41987.8|41947.8|41997.8|41957.8|41987.8|41947.8|2
1643712470000|2022-02-01 10:47:50|41984.8|41944.8|41984.8|41944.8|41984.8|41944.8|41984.8|41944.8|0
1643712480000|2022-02-01 10:48:00|41981.8|41941.8|41981.8|41941.8|41981.8|41941.8|41981.8|41941.8|0
1643712490000|2022-02-01 10:48:10|41979.8|41939.8|41979.8|41939.8|41979.8|41939.8|41977.8|41937.8|2
1643712510000|2022-02-01 10:48:30|41977.8|41937.8|41984.8|41944.8|41984.8|41944.8|41977.8|41937.8|1
1643712520000|2022-02-01 10:48:40|41981.8|41941.8|41981.8|41941.8|41984.8|41944.8|41981.8|41941.8|0
1643712530000|2022-02-01 10:48:50|41984.8|41944.8|41984.8|41944.8|41986.8|41946.8|41984.8|41944.8|1
1643712540000|2022-02-01 10:49:00|41986.8|41946.8|41986.8|41946.8|41986.8|41946.8|41986.8|41946.8|1
1643712550000|2022-02-01 10:49:10|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|0
1643712560000|2022-02-01 10:49:20|41986.8|41946.8|41986.8|41946.8|41986.8|41946.8|41986.8|41946.8|0
1643712590000|2022-02-01 10:49:50|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|0
1643712600000|2022-02-01 10:50:00|41979.8|41939.8|41979.8|41939.8|41979.8|41939.8|41979.8|41939.8|1
1643712610000|2022-02-01 10:50:10|41981.8|41941.8|41979.8|41939.8|41981.8|41941.8|41979.8|41939.8|0
1643712710000|2022-02-01 10:51:50|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|0
1643712720000|2022-02-01 10:52:00|41991.8|41951.8|41986.8|41946.8|41991.8|41951.8|41986.8|41946.8|1
1643712730000|2022-02-01 10:52:10|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|0
1643712740000|2022-02-01 10:52:20|41986.8|41946.8|41986.8|41946.8|41986.8|41946.8|41986.8|41946.8|0
1643712750000|2022-02-01 10:52:30|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|0
1643712900000|2022-02-01 10:55:00|41991.8|41951.8|41991.8|41951.8|41991.8|41951.8|41991.8|41951.8|0
1643712910000|2022-02-01 10:55:10|41994.8|41954.8|41994.8|41954.8|41994.8|41954.8|41994.8|41954.8|0
1643712930000|2022-02-01 10:55:30|41991.8|41951.8|41981.8|41941.8|41991.8|41951.8|41981.8|41941.8|2
1643712940000|2022-02-01 10:55:40|41984.8|41944.8|41979.8|41939.8|41984.8|41944.8|41979.8|41939.8|0
1643712960000|2022-02-01 10:56:00|41987.8|41947.8|41987.8|41947.8|41987.8|41947.8|41987.8|41947.8|0
1643713030000|2022-02-01 10:57:10|41984.8|41944.8|41989.8|41949.8|41989.8|41949.8|41984.8|41944.8|1
1643713060000|2022-02-01 10:57:40|41986.8|41946.8|41981.8|41941.8|41986.8|41946.8|41981.8|41941.8|0
1643713070000|2022-02-01 10:57:50|41984.8|41944.8|41979.8|41939.8|41987.8|41947.8|41979.8|41939.8|1
1643713080000|2022-02-01 10:58:00|41981.8|41941.8|41981.8|41941.8|41981.8|41941.8|41981.8|41941.8|0
1643713090000|2022-02-01 10:58:10|41987.8|41947.8|41987.8|41947.8|41987.8|41947.8|41987.8|41947.8|0
1643713110000|2022-02-01 10:58:30|41984.8|41944.8|41984.8|41944.8|41984.8|41944.8|41984.8|41944.8|0
1643713140000|2022-02-01 10:59:00|41991.8|41951.8|41989.8|41949.8|41991.8|41951.8|41989.8|41949.8|1
1643713150000|2022-02-01 10:59:10|41991.8|41951.8|41991.8|41951.8|41991.8|41951.8|41991.8|41951.8|0
1643713160000|2022-02-01 10:59:20|41989.8|41949.8|41991.8|41951.8|41991.8|41951.8|41989.8|41949.8|0
1643713180000|2022-02-01 10:59:40|42001.8|41961.8|41999.8|41959.8|42001.8|41961.8|41999.8|41959.8|1
1643713190000|2022-02-01 10:59:50|42006.8|41966.8|42006.8|41966.8|42006.8|41966.8|42006.8|41966.8|0
1643713230000|2022-02-01 11:00:30|42009.8|41969.8|42009.8|41969.8|42009.8|41969.8|42009.8|41969.8|0
1643713240000|2022-02-01 11:00:40|||||||||1
1643713310000|2022-02-01 11:01:50|42011.8|41971.8|42026.8|41986.8|42026.8|41986.8|42011.8|41971.8|7
1643713320000|2022-02-01 11:02:00|42021.8|41981.8|42026.8|41986.8|42026.8|41986.8|42021.8|41981.8|1
1643713330000|2022-02-01 11:02:10|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|0
1643713370000|2022-02-01 11:02:50|42027.8|41987.8|42014.8|41974.8|42027.8|41987.8|42009.8|41969.8|5
1643713380000|2022-02-01 11:03:00|42011.8|41971.8|42009.8|41969.8|42011.8|41971.8|42009.8|41969.8|1
1643713410000|2022-02-01 11:03:30|42007.8|41967.8|42009.8|41969.8|42009.8|41969.8|42004.8|41964.8|1
1643713430000|2022-02-01 11:03:50|42011.8|41971.8|42031.8|41991.8|42031.8|41991.8|42011.8|41971.8|27
1643713450000|2022-02-01 11:04:10|42028.8|41988.8|42028.8|41988.8|42028.8|41988.8|42028.8|41988.8|2
1643713470000|2022-02-01 11:04:30|42026.8|41986.8|42021.8|41981.8|42026.8|41986.8|42021.8|41981.8|0
1643713490000|2022-02-01 11:04:50|42018.8|41978.8|42018.8|41978.8|42018.8|41978.8|42018.8|41978.8|0
1643713500000|2022-02-01 11:05:00|42021.8|41981.8|42019.8|41979.8|42021.8|41981.8|42016.8|41976.8|1
1643713510000|2022-02-01 11:05:10|42017.8|41977.8|42019.8|41979.8|42019.8|41979.8|42017.8|41977.8|2
1643713520000|2022-02-01 11:05:20|42021.8|41981.8|42021.8|41981.8|42021.8|41981.8|42021.8|41981.8|0
1643713560000|2022-02-01 11:06:00|42019.8|41979.8|42019.8|41979.8|42019.8|41979.8|42019.8|41979.8|0
1643713570000|2022-02-01 11:06:10|42021.8|41981.8|42021.8|41981.8|42021.8|41981.8|42021.8|41981.8|0
1643713580000|2022-02-01 11:06:20|42016.8|41976.8|42019.8|41979.8|42019.8|41979.8|42016.8|41976.8|1
1643713590000|2022-02-01 11:06:30|42014.8|41974.8|42014.8|41974.8|42014.8|41974.8|42014.8|41974.8|0
1643713610000|2022-02-01 11:06:50|||||||||1
1643713650000|2022-02-01 11:07:30|42021.8|41981.8|42018.8|41978.8|42021.8|41981.8|42016.8|41976.8|5
1643713680000|2022-02-01 11:08:00|42021.8|41981.8|42018.8|41978.8|42021.8|41981.8|42018.8|41978.8|2
1643713690000|2022-02-01 11:08:10|42011.8|41971.8|42011.8|41971.8|42011.8|41971.8|42011.8|41971.8|0
1643713710000|2022-02-01 11:08:30|42009.8|41969.8|42008.8|41968.8|42011.8|41971.8|42008.8|41968.8|1
1643713720000|2022-02-01 11:08:40|42001.8|41961.8|42011.8|41971.8|42011.8|41971.8|42001.8|41961.8|3
1643713730000|2022-02-01 11:08:50|42009.8|41969.8|42009.8|41969.8|42016.8|41976.8|42009.8|41969.8|2
1643713740000|2022-02-01 11:09:00|42011.8|41971.8|42009.8|41969.8|42011.8|41971.8|42006.8|41966.8|1
1643713760000|2022-02-01 11:09:20|42006.8|41966.8|42006.8|41966.8|42006.8|41966.8|42006.8|41966.8|0
1643713770000|2022-02-01 11:09:30|42004.8|41964.8|42011.8|41971.8|42011.8|41971.8|42001.8|41961.8|1
1643713780000|2022-02-01 11:09:40|42008.8|41968.8|42001.8|41961.8|42008.8|41968.8|42001.8|41961.8|1
1643713800000|2022-02-01 11:10:00|||||||||3
1643713810000|2022-02-01 11:10:10|41991.8|41951.8|41999.8|41959.8|41999.8|41959.8|41991.8|41951.8|5
1643713820000|2022-02-01 11:10:20|41994.8|41954.8|41984.8|41944.8|41994.8|41954.8|41984.8|41944.8|0
1643713830000|2022-02-01 11:10:30|41988.8|41948.8|41989.8|41949.8|41989.8|41949.8|41988.8|41948.8|2
1643713840000|2022-02-01 11:10:40|41991.8|41951.8|41991.8|41951.8|41991.8|41951.8|41989.8|41949.8|0
1643713850000|2022-02-01 11:10:50|41989.8|41949.8|41989.8|41949.8|41991.8|41951.8|41989.8|41949.8|1
1643713860000|2022-02-01 11:11:00|41983.8|41943.8|41989.8|41949.8|41989.8|41949.8|41983.8|41943.8|0
1643713870000|2022-02-01 11:11:10|41981.8|41941.8|41979.8|41939.8|41981.8|41941.8|41974.8|41934.8|1
1643713880000|2022-02-01 11:11:20|41984.8|41944.8|41984.8|41944.8|41984.8|41944.8|41984.8|41944.8|0
1643713890000|2022-02-01 11:11:30|41981.8|41941.8|41981.8|41941.8|41989.8|41949.8|41981.8|41941.8|0
1643713900000|2022-02-01 11:11:40|41983.8|41943.8|41983.8|41943.8|41983.8|41943.8|41983.8|41943.8|0
1643713910000|2022-02-01 11:11:50|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|41986.8|41946.8|0
1643713920000|2022-02-01 11:12:00|41991.8|41951.8|41989.8|41949.8|41991.8|41951.8|41989.8|41949.8|0
1643713930000|2022-02-01 11:12:10|41986.8|41946.8|41989.8|41949.8|41989.8|41949.8|41986.8|41946.8|0
1643713940000|2022-02-01 11:12:20|41991.8|41951.8|41989.8|41949.8|41991.8|41951.8|41989.8|41949.8|1
1643713960000|2022-02-01 11:12:40|41991.8|41951.8|41989.8|41949.8|41991.8|41951.8|41981.8|41941.8|1
1643713970000|2022-02-01 11:12:50|41981.8|41941.8|41981.8|41941.8|41981.8|41941.8|41979.8|41939.8|0
1643713980000|2022-02-01 11:13:00|41986.8|41946.8|41983.8|41943.8|41986.8|41946.8|41983.8|41943.8|1
1643713990000|2022-02-01 11:13:10|41986.8|41946.8|41981.8|41941.8|41986.8|41946.8|41979.8|41939.8|1
1643714000000|2022-02-01 11:13:20|41979.8|41939.8|41979.8|41939.8|41979.8|41939.8|41976.8|41936.8|0
1643714010000|2022-02-01 11:13:30|41977.8|41937.8|41971.8|41931.8|41977.8|41937.8|41971.8|41931.8|0
1643714020000|2022-02-01 11:13:40|41974.8|41934.8|41979.8|41939.8|41979.8|41939.8|41971.8|41931.8|2
1643714050000|2022-02-01 11:14:10|41981.8|41941.8|41989.8|41949.8|41989.8|41949.8|41981.8|41941.8|0
1643714080000|2022-02-01 11:14:40|41986.8|41946.8|41986.8|41946.8|41986.8|41946.8|41986.8|41946.8|0
1643714100000|2022-02-01 11:15:00|41989.8|41949.8|41989.8|41949.8|41991.8|41951.8|41989.8|41949.8|0
1643714150000|2022-02-01 11:15:50|41987.8|41947.8|41984.8|41944.8|41987.8|41947.8|41984.8|41944.8|0
1643714160000|2022-02-01 11:16:00|41991.8|41951.8|41991.8|41951.8|41991.8|41951.8|41991.8|41951.8|4
1643714170000|2022-02-01 11:16:10|41986.8|41946.8|41986.8|41946.8|41989.8|41949.8|41986.8|41946.8|1
1643714190000|2022-02-01 11:16:30|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|41986.8|41946.8|0
1643714200000|2022-02-01 11:16:40|41986.8|41946.8|41991.8|41951.8|41991.8|41951.8|41986.8|41946.8|0
1643714220000|2022-02-01 11:17:00|41986.8|41946.8|41986.8|41946.8|41986.8|41946.8|41986.8|41946.8|1
1643714230000|2022-02-01 11:17:10|41991.8|41951.8|41989.8|41949.8|41991.8|41951.8|41986.8|41946.8|0
1643714240000|2022-02-01 11:17:20|41986.8|41946.8|41986.8|41946.8|41986.8|41946.8|41986.8|41946.8|0
1643714250000|2022-02-01 11:17:30|41989.8|41949.8|41981.8|41941.8|41991.8|41951.8|41981.8|41941.8|1
1643714260000|2022-02-01 11:17:40|41979.8|41939.8|41984.8|41944.8|41984.8|41944.8|41979.8|41939.8|1
1643714270000|2022-02-01 11:17:50|41981.8|41941.8|41979.8|41939.8|41981.8|41941.8|41979.8|41939.8|0
1643714280000|2022-02-01 11:18:00|41981.8|41941.8|41981.8|41941.8|41981.8|41941.8|41981.8|41941.8|0
1643714300000|2022-02-01 11:18:20|41979.8|41939.8|41979.8|41939.8|41979.8|41939.8|41979.8|41939.8|0
1643714340000|2022-02-01 11:19:00|41981.8|41941.8|41989.8|41949.8|41989.8|41949.8|41981.8|41941.8|0
1643714380000|2022-02-01 11:19:40|41991.8|41951.8|41991.8|41951.8|41991.8|41951.8|41991.8|41951.8|0
1643714400000|2022-02-01 11:20:00|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|1
1643714410000|2022-02-01 11:20:10|41979.8|41939.8|41979.8|41939.8|41979.8|41939.8|41979.8|41939.8|1
1643714420000|2022-02-01 11:20:20|41981.8|41941.8|42001.8|41961.8|42001.8|41961.8|41981.8|41941.8|4
1643714430000|2022-02-01 11:20:30|41999.8|41959.8|41999.8|41959.8|41999.8|41959.8|41996.8|41956.8|0
1643714450000|2022-02-01 11:20:50|42001.8|41961.8|42001.8|41961.8|42001.8|41961.8|42001.8|41961.8|0
1643714490000|2022-02-01 11:21:30|||||||||1
1643714500000|2022-02-01 11:21:40|42001.7|41961.7|42009.8|41969.8|42009.8|41969.8|42001.7|41961.7|1
1643714510000|2022-02-01 11:21:50|42011.7|41971.7|42011.7|41971.7|42011.7|41971.7|42011.7|41971.7|0
1643714520000|2022-02-01 11:22:00|42009.8|41969.8|42009.8|41969.8|42009.8|41969.8|42009.8|41969.8|0
1643714570000|2022-02-01 11:22:50|42011.7|41971.7|42019.8|41979.8|42019.8|41979.8|42011.7|41971.7|2
1643714600000|2022-02-01 11:23:20|42021.7|41981.7|42019.8|41979.8|42021.7|41981.7|42019.8|41979.8|0
1643714610000|2022-02-01 11:23:30|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|0
1643714640000|2022-02-01 11:24:00|42019.8|41979.8|42021.7|41981.7|42021.7|41981.7|42019.8|41979.8|1
1643714650000|2022-02-01 11:24:10|||||||||2
1643714660000|2022-02-01 11:24:20|42031.7|41991.7|42031.7|41991.7|42031.7|41991.7|42031.7|41991.7|3
1643714670000|2022-02-01 11:24:30|42029.7|41989.7|42041.7|42001.7|42041.7|42001.7|42029.7|41989.7|0
1643714700000|2022-02-01 11:25:00|42039.7|41999.7|42039.7|41999.7|42039.7|41999.7|42039.7|41999.7|1
1643714710000|2022-02-01 11:25:10|42036.7|41996.7|42031.7|41991.7|42036.7|41996.7|42031.7|41991.7|0
1643714730000|2022-02-01 11:25:30|42029.7|41989.7|42026.7|41986.7|42029.7|41989.7|42026.7|41986.7|0
1643714740000|2022-02-01 11:25:40|42029.7|41989.7|42031.7|41991.7|42031.7|41991.7|42029.7|41989.7|1
1643714750000|2022-02-01 11:25:50|42041.7|42001.7|42041.7|42001.7|42041.7|42001.7|42041.7|42001.7|1
1643714760000|2022-02-01 11:26:00|42039.7|41999.7|42034.7|41994.7|42039.7|41999.7|42034.7|41994.7|0
1643714780000|2022-02-01 11:26:20|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|0
1643714790000|2022-02-01 11:26:30|42024.7|41984.7|42024.7|41984.7|42024.7|41984.7|42024.7|41984.7|0
1643714810000|2022-02-01 11:26:50|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|1
1643714820000|2022-02-01 11:27:00|42031.7|41991.7|42029.7|41989.7|42031.7|41991.7|42029.7|41989.7|0
1643714850000|2022-02-01 11:27:30|42027.7|41987.7|42024.7|41984.7|42027.7|41987.7|42024.7|41984.7|0
1643714900000|2022-02-01 11:28:20|42021.7|41981.7|42014.7|41974.7|42021.7|41981.7|42014.7|41974.7|3
1643714920000|2022-02-01 11:28:40|42007.7|41967.7|42015.8|41975.8|42015.8|41975.8|42007.7|41967.7|3
1643714930000|2022-02-01 11:28:50|42010.8|41970.8|42017.7|41977.7|42017.7|41977.7|42010.8|41970.8|5
1643714950000|2022-02-01 11:29:10|42010.8|41970.8|42012.7|41972.7|42015.8|41975.8|42010.8|41970.8|2
1643714960000|2022-02-01 11:29:20|42015.8|41975.8|42017.7|41977.7|42017.7|41977.7|42015.8|41975.8|0
1643714980000|2022-02-01 11:29:40|42014.7|41974.7|42014.7|41974.7|42014.7|41974.7|42014.7|41974.7|0
1643714990000|2022-02-01 11:29:50|||||||||3
1643715000000|2022-02-01 11:30:00|42024.7|41984.7|42024.7|41984.7|42024.7|41984.7|42024.7|41984.7|2
1643715040000|2022-02-01 11:30:40|42019.7|41979.7|42024.7|41984.7|42024.7|41984.7|42019.7|41979.7|6
1643715060000|2022-02-01 11:31:00|42036.7|41996.7|42036.7|41996.7|42036.7|41996.7|42036.7|41996.7|1
1643715070000|2022-02-01 11:31:10|42034.7|41994.7|42034.7|41994.7|42034.7|41994.7|42034.7|41994.7|0
1643715100000|2022-02-01 11:31:40|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|2
1643715110000|2022-02-01 11:31:50|42027.7|41987.7|42024.7|41984.7|42027.7|41987.7|42024.7|41984.7|0
1643715130000|2022-02-01 11:32:10|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|1
1643715140000|2022-02-01 11:32:20|42034.7|41994.7|42029.7|41989.7|42034.7|41994.7|42029.7|41989.7|1
1643715250000|2022-02-01 11:34:10|||||||||1
1643715300000|2022-02-01 11:35:00|42031.7|41991.7|42034.7|41994.7|42034.7|41994.7|42029.7|41989.7|0
1643715310000|2022-02-01 11:35:10|42031.7|41991.7|42031.7|41991.7|42031.7|41991.7|42031.7|41991.7|0
1643715340000|2022-02-01 11:35:40|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|1
1643715360000|2022-02-01 11:36:00|42027.7|41987.7|42019.7|41979.7|42027.7|41987.7|42019.7|41979.7|0
1643715370000|2022-02-01 11:36:10|42024.7|41984.7|42029.7|41989.7|42029.7|41989.7|42024.7|41984.7|1
1643715380000|2022-02-01 11:36:20|42034.7|41994.7|42029.7|41989.7|42034.7|41994.7|42029.7|41989.7|0
1643715390000|2022-02-01 11:36:30|42034.7|41994.7|42034.7|41994.7|42034.7|41994.7|42034.7|41994.7|0
1643715400000|2022-02-01 11:36:40|42031.7|41991.7|42031.7|41991.7|42031.7|41991.7|42031.7|41991.7|0
1643715410000|2022-02-01 11:36:50|42039.7|41999.7|42039.7|41999.7|42039.7|41999.7|42039.7|41999.7|3
1643715420000|2022-02-01 11:37:00|42044.7|42004.7|42044.7|42004.7|42044.7|42004.7|42044.7|42004.7|1
1643715430000|2022-02-01 11:37:10|42046.7|42006.7|42048.7|42008.7|42048.7|42008.7|42046.7|42006.7|2
1643715440000|2022-02-01 11:37:20|42059.7|42019.7|42061.7|42021.7|42064.7|42024.7|42059.7|42019.7|2
1643715470000|2022-02-01 11:37:50|42056.7|42016.7|42059.7|42019.7|42059.7|42019.7|42056.7|42016.7|3
1643715490000|2022-02-01 11:38:10|42054.7|42014.7|42054.7|42014.7|42054.7|42014.7|42054.7|42014.7|0
1643715510000|2022-02-01 11:38:30|42057.7|42017.7|42069.7|42029.7|42069.7|42029.7|42057.7|42017.7|16
1643715530000|2022-02-01 11:38:50|42061.7|42021.7|42061.7|42021.7|42061.7|42021.7|42061.7|42021.7|0
1643715540000|2022-02-01 11:39:00|42064.7|42024.7|42061.7|42021.7|42064.7|42024.7|42061.7|42021.7|2
1643715590000|2022-02-01 11:39:50|42066.7|42026.7|42066.7|42026.7|42066.7|42026.7|42059.7|42019.7|2
1643715600000|2022-02-01 11:40:00|42071.7|42031.7|42071.7|42031.7|42074.7|42034.7|42071.7|42031.7|2
1643715610000|2022-02-01 11:40:10|42069.7|42029.7|42049.7|42009.7|42069.7|42029.7|42049.7|42009.7|1
1643715620000|2022-02-01 11:40:20|42046.7|42006.7|42041.7|42001.7|42046.7|42006.7|42041.7|42001.7|0
1643715650000|2022-02-01 11:40:50|42036.7|41996.7|42033.7|41993.7|42036.7|41996.7|42033.7|41993.7|0
1643715670000|2022-02-01 11:41:10|42031.7|41991.7|42031.7|41991.7|42031.7|41991.7|42031.7|41991.7|2
1643715680000|2022-02-01 11:41:20|42029.7|41989.7|42023.7|41983.7|42029.7|41989.7|42023.7|41983.7|0
1643715690000|2022-02-01 11:41:30|||||||||1
1643715770000|2022-02-01 11:42:50|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|1
1643715800000|2022-02-01 11:43:20|42026.7|41986.7|42026.7|41986.7|42026.7|41986.7|42026.7|41986.7|0
1643715830000|2022-02-01 11:43:50|42021.7|41981.7|42019.7|41979.7|42021.7|41981.7|42001.7|41961.7|3
1643715890000|2022-02-01 11:44:50|42017.7|41977.7|42014.7|41974.7|42017.7|41977.7|42011.7|41971.7|0
1643715910000|2022-02-01 11:45:10|42016.7|41976.7|42026.7|41986.7|42026.7|41986.7|42016.7|41976.7|6
1643715920000|2022-02-01 11:45:20|42023.7|41983.7|42028.7|41988.7|42028.7|41988.7|42023.7|41983.7|0
1643715940000|2022-02-01 11:45:40|42023.7|41983.7|42023.7|41983.7|42023.7|41983.7|42023.7|41983.7|1
1643715950000|2022-02-01 11:45:50|42021.7|41981.7|42018.7|41978.7|42021.7|41981.7|42018.7|41978.7|0
1643715960000|2022-02-01 11:46:00|42028.7|41988.7|42043.7|42003.7|42043.7|42003.7|42028.7|41988.7|8
1643715980000|2022-02-01 11:46:20|42041.7|42001.7|42043.7|42003.7|42043.7|42003.7|42041.7|42001.7|0
1643716010000|2022-02-01 11:46:50|42038.7|41998.7|42043.7|42003.7|42043.7|42003.7|42038.7|41998.7|1
1643716030000|2022-02-01 11:47:10|42038.7|41998.7|42033.7|41993.7|42041.7|42001.7|42033.7|41993.7|1
1643716060000|2022-02-01 11:47:40|42038.7|41998.7|42043.7|42003.7|42043.7|42003.7|42038.7|41998.7|12
1643716080000|2022-02-01 11:48:00|42041.7|42001.7|42039.7|41999.7|42046.7|42006.7|42039.7|41999.7|7
1643716090000|2022-02-01 11:48:10|42036.7|41996.7|42043.7|42003.7|42043.7|42003.7|42036.7|41996.7|0
1643716130000|2022-02-01 11:48:50|42036.7|41996.7|42036.7|41996.7|42036.7|41996.7|42036.7|41996.7|1
1643716140000|2022-02-01 11:49:00|42039.7|41999.7|42043.7|42003.7|42043.7|42003.7|42036.7|41996.7|4
1643716170000|2022-02-01 11:49:30|42048.7|42008.7|42043.7|42003.7|42048.7|42008.7|42043.7|42003.7|1
1643716180000|2022-02-01 11:49:40|42033.7|41993.7|42036.7|41996.7|42039.7|41999.7|42033.7|41993.7|2
1643716200000|2022-02-01 11:50:00|42039.7|41999.7|42043.7|42003.7|42043.7|42003.7|42039.7|41999.7|1
1643716250000|2022-02-01 11:50:50|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|3
1643716260000|2022-02-01 11:51:00|42026.7|41986.7|42036.7|41996.7|42036.7|41996.7|42026.7|41986.7|0
1643716270000|2022-02-01 11:51:10|42033.7|41993.7|42033.7|41993.7|42033.7|41993.7|42033.7|41993.7|0
1643716320000|2022-02-01 11:52:00|42023.7|41983.7|42023.7|41983.7|42023.7|41983.7|42023.7|41983.7|5
1643716330000|2022-02-01 11:52:10|42026.7|41986.7|42023.7|41983.7|42029.7|41989.7|42023.7|41983.7|0
1643716370000|2022-02-01 11:52:50|42026.7|41986.7|42023.7|41983.7|42026.7|41986.7|42023.7|41983.7|0
1643716390000|2022-02-01 11:53:10|42026.7|41986.7|42021.7|41981.7|42026.7|41986.7|42021.7|41981.7|0
1643716400000|2022-02-01 11:53:20|42011.7|41971.7|42011.7|41971.7|42011.7|41971.7|42011.7|41971.7|8
1643716420000|2022-02-01 11:53:40|42001.7|41961.7|42003.7|41963.7|42003.7|41963.7|42001.7|41961.7|2
1643716450000|2022-02-01 11:54:10|42001.7|41961.7|42001.7|41961.7|42001.7|41961.7|41998.7|41958.7|0
1643716490000|2022-02-01 11:54:50|42006.7|41966.7|42009.7|41969.7|42009.7|41969.7|42006.7|41966.7|1
1643716500000|2022-02-01 11:55:00|42011.7|41971.7|42011.7|41971.7|42011.7|41971.7|42011.7|41971.7|1
1643716510000|2022-02-01 11:55:10|42003.7|41963.7|42003.7|41963.7|42003.7|41963.7|42003.7|41963.7|1
1643716530000|2022-02-01 11:55:30|42011.7|41971.7|42019.7|41979.7|42019.7|41979.7|42011.7|41971.7|1
1643716550000|2022-02-01 11:55:50|42016.7|41976.7|42013.7|41973.7|42016.7|41976.7|42013.7|41973.7|0
1643716600000|2022-02-01 11:56:40|42011.7|41971.7|42011.7|41971.7|42011.7|41971.7|42011.7|41971.7|0
1643716610000|2022-02-01 11:56:50|42003.7|41963.7|42003.7|41963.7|42009.7|41969.7|42003.7|41963.7|1
1643716620000|2022-02-01 11:57:00|42006.7|41966.7|42023.7|41983.7|42023.7|41983.7|42006.7|41966.7|12
1643716630000|2022-02-01 11:57:10|42021.7|41981.7|42021.7|41981.7|42022.7|41982.7|42016.7|41976.7|6
1643716640000|2022-02-01 11:57:20|42024.7|41984.7|42031.7|41991.7|42031.7|41991.7|42024.7|41984.7|2
1643716670000|2022-02-01 11:57:50|42023.7|41983.7|42023.7|41983.7|42023.7|41983.7|42023.7|41983.7|2
1643716680000|2022-02-01 11:58:00|42013.7|41973.7|42006.7|41966.7|42016.7|41976.7|42006.7|41966.7|4
1643716690000|2022-02-01 11:58:10|42009.7|41969.7|42013.7|41973.7|42013.7|41973.7|42009.7|41969.7|0
1643716700000|2022-02-01 11:58:20|42016.7|41976.7|42011.7|41971.7|42016.7|41976.7|42011.7|41971.7|0
1643716710000|2022-02-01 11:58:30|42016.7|41976.7|42016.7|41976.7|42016.7|41976.7|42016.7|41976.7|0
1643716720000|2022-02-01 11:58:40|42019.7|41979.7|42019.7|41979.7|42019.7|41979.7|42019.7|41979.7|0
1643716730000|2022-02-01 11:58:50|42016.7|41976.7|42019.7|41979.7|42019.7|41979.7|42013.7|41973.7|0
1643716760000|2022-02-01 11:59:20|42016.7|41976.7|42016.7|41976.7|42016.7|41976.7|42016.7|41976.7|0
1643716780000|2022-02-01 11:59:40|42014.7|41974.7|42011.7|41971.7|42014.7|41974.7|42011.7|41971.7|0
1643716800000|2022-02-01 12:00:00|42014.7|41974.7|42011.7|41971.7|42014.7|41974.7|42011.7|41971.7|0
1643716830000|2022-02-01 12:00:30|42006.7|41966.7|42011.7|41971.7|42011.7|41971.7|42006.7|41966.7|2
1643716860000|2022-02-01 12:01:00|42014.7|41974.7|42011.7|41971.7|42014.7|41974.7|42011.7|41971.7|1
1643716890000|2022-02-01 12:01:30|42014.7|41974.7|42019.7|41979.7|42019.7|41979.7|42011.7|41971.7|1
1643716900000|2022-02-01 12:01:40|42013.6|41973.6|42013.6|41973.6|42013.6|41973.6|42013.6|41973.6|0
1643716910000|2022-02-01 12:01:50|42019.7|41979.7|42026.7|41986.7|42029.7|41989.7|42019.7|41979.7|0
1643716920000|2022-02-01 12:02:00|42029.7|41989.7|42036.7|41996.7|42036.7|41996.7|42026.7|41986.7|6
1643716940000|2022-02-01 12:02:20|42039.7|41999.7|42039.7|41999.7|42039.7|41999.7|42039.7|41999.7|0
1643716970000|2022-02-01 12:02:50|42036.7|41996.7|42036.7|41996.7|42036.7|41996.7|42036.7|41996.7|0
1643716980000|2022-02-01 12:03:00|42036.6|41996.6|42036.6|41996.6|42036.6|41996.6|42036.6|41996.6|0
1643716990000|2022-02-01 12:03:10|42046.6|42006.6|42046.6|42006.6|42051.6|42011.6|42046.6|42006.6|1
1643717000000|2022-02-01 12:03:20|42039.7|41999.7|42046.6|42006.6|42046.6|42006.6|42039.7|41999.7|29
1643717010000|2022-02-01 12:03:30|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|1
1643717040000|2022-02-01 12:04:00|42036.6|41996.6|42026.6|41986.6|42036.6|41996.6|42026.6|41986.6|1
1643717050000|2022-02-01 12:04:10|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|0
1643717070000|2022-02-01 12:04:30|||||||||2
1643717110000|2022-02-01 12:05:10|42026.6|41986.6|42021.6|41981.6|42026.6|41986.6|42021.6|41981.6|0
1643717120000|2022-02-01 12:05:20|42019.7|41979.7|42019.7|41979.7|42019.7|41979.7|42019.7|41979.7|2
1643717160000|2022-02-01 12:06:00|42016.6|41976.6|42029.7|41989.7|42029.7|41989.7|42016.6|41976.6|1
1643717200000|2022-02-01 12:06:40|42036.6|41996.6|42036.6|41996.6|42036.6|41996.6|42036.6|41996.6|1
1643717210000|2022-02-01 12:06:50|42034.6|41994.6|42034.6|41994.6|42034.6|41994.6|42034.6|41994.6|0
1643717220000|2022-02-01 12:07:00|42031.6|41991.6|42051.6|42011.6|42051.6|42011.6|42031.6|41991.6|12
1643717230000|2022-02-01 12:07:10|42049.6|42009.6|42049.6|42009.6|42049.6|42009.6|42049.6|42009.6|1
1643717240000|2022-02-01 12:07:20|42041.6|42001.6|42041.6|42001.6|42044.6|42004.6|42041.6|42001.6|0
1643717260000|2022-02-01 12:07:40|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|0
1643717290000|2022-02-01 12:08:10|42046.6|42006.6|42043.6|42003.6|42046.6|42006.6|42043.6|42003.6|4
1643717320000|2022-02-01 12:08:40|42036.6|41996.6|42039.6|41999.6|42039.6|41999.6|42036.6|41996.6|1
1643717330000|2022-02-01 12:08:50|42037.7|41997.7|42034.6|41994.6|42037.7|41997.7|42034.6|41994.6|0
1643717350000|2022-02-01 12:09:10|42029.6|41989.6|42029.6|41989.6|42029.6|41989.6|42029.6|41989.6|1
1643717360000|2022-02-01 12:09:20|42031.6|41991.6|42031.6|41991.6|42031.6|41991.6|42031.6|41991.6|3
1643717370000|2022-02-01 12:09:30|||||||||1
1643717380000|2022-02-01 12:09:40|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|0
1643717400000|2022-02-01 12:10:00|42041.6|42001.6|42043.6|42003.6|42043.6|42003.6|42041.6|42001.6|1
1643717420000|2022-02-01 12:10:20|42046.6|42006.6|42043.6|42003.6|42046.6|42006.6|42043.6|42003.6|0
1643717460000|2022-02-01 12:11:00|42041.6|42001.6|42039.6|41999.6|42041.6|42001.6|42039.6|41999.6|1
1643717480000|2022-02-01 12:11:20|42041.6|42001.6|42043.6|42003.6|42046.6|42006.6|42041.6|42001.6|0
1643717520000|2022-02-01 12:12:00|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|1
1643717560000|2022-02-01 12:12:40|42033.6|41993.6|42036.6|41996.6|42036.6|41996.6|42033.6|41993.6|0
1643717570000|2022-02-01 12:12:50|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|0
1643717590000|2022-02-01 12:13:10|42041.6|42001.6|42041.6|42001.6|42044.6|42004.6|42041.6|42001.6|0
1643717600000|2022-02-01 12:13:20|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|0
1643717610000|2022-02-01 12:13:30|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|0
1643717620000|2022-02-01 12:13:40|42031.6|41991.6|42031.6|41991.6|42031.6|41991.6|42031.6|41991.6|3
1643717630000|2022-02-01 12:13:50|42034.6|41994.6|42034.6|41994.6|42034.6|41994.6|42034.6|41994.6|0
1643717640000|2022-02-01 12:14:00|42036.6|41996.6|42036.6|41996.6|42039.6|41999.6|42036.6|41996.6|2
1643717650000|2022-02-01 12:14:10|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|0
1643717680000|2022-02-01 12:14:40|||||||||1
1643717720000|2022-02-01 12:15:20|42036.6|41996.6|42029.6|41989.6|42036.6|41996.6|42029.6|41989.6|1
1643717780000|2022-02-01 12:16:20|42026.6|41986.6|42029.6|41989.6|42029.6|41989.6|42026.6|41986.6|0
1643717820000|2022-02-01 12:17:00|42024.6|41984.6|42011.6|41971.6|42024.6|41984.6|42011.6|41971.6|1
1643717830000|2022-02-01 12:17:10|42001.6|41961.6|42009.6|41969.6|42009.6|41969.6|42001.6|41961.6|3
1643717840000|2022-02-01 12:17:20|42006.6|41966.6|42006.6|41966.6|42006.6|41966.6|42006.6|41966.6|0
1643717850000|2022-02-01 12:17:30|42009.6|41969.6|42009.6|41969.6|42009.6|41969.6|42009.6|41969.6|0
1643717870000|2022-02-01 12:17:50|42006.6|41966.6|42006.6|41966.6|42006.6|41966.6|42006.6|41966.6|0
1643717880000|2022-02-01 12:18:00|42009.6|41969.6|42009.6|41969.6|42009.6|41969.6|42009.6|41969.6|0
1643717900000|2022-02-01 12:18:20|42011.6|41971.6|42004.6|41964.6|42014.6|41974.6|42001.6|41961.6|3
1643717910000|2022-02-01 12:18:30|42001.6|41961.6|42004.6|41964.6|42004.6|41964.6|42001.6|41961.6|0
1643717930000|2022-02-01 12:18:50|||||||||1
1643717940000|2022-02-01 12:19:00|42001.6|41961.6|42001.6|41961.6|42001.6|41961.6|42001.6|41961.6|4
1643717950000|2022-02-01 12:19:10|42009.6|41969.6|42009.6|41969.6|42009.6|41969.6|42009.6|41969.6|3
1643717970000|2022-02-01 12:19:30|42006.6|41966.6|42001.6|41961.6|42006.6|41966.6|42001.6|41961.6|0
1643717980000|2022-02-01 12:19:40|42004.6|41964.6|42006.6|41966.6|42006.6|41966.6|42004.6|41964.6|0
1643717990000|2022-02-01 12:19:50|42001.6|41961.6|42004.6|41964.6|42004.6|41964.6|42001.6|41961.6|1
1643718000000|2022-02-01 12:20:00|42001.6|41961.6|42009.6|41969.6|42009.6|41969.6|42001.6|41961.6|1
1643718020000|2022-02-01 12:20:20|42004.6|41964.6|42001.6|41961.6|42004.6|41964.6|42001.6|41961.6|3
1643718060000|2022-02-01 12:21:00|41996.6|41956.6|41989.6|41949.6|41996.6|41956.6|41989.6|41949.6|10
1643718070000|2022-02-01 12:21:10|41991.6|41951.6|41991.6|41951.6|41991.6|41951.6|41991.6|41951.6|0
1643718080000|2022-02-01 12:21:20|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|18
1643718100000|2022-02-01 12:21:40|41987.6|41947.6|41977.6|41937.6|41987.6|41947.6|41977.6|41937.6|0
1643718110000|2022-02-01 12:21:50|41972.6|41932.6|41969.6|41929.6|41972.6|41932.6|41969.6|41929.6|11
1643718120000|2022-02-01 12:22:00|41971.6|41931.6|41967.6|41927.6|41974.6|41934.6|41965.6|41925.6|3
1643718160000|2022-02-01 12:22:40|41965.6|41925.6|41965.6|41925.6|41965.6|41925.6|41965.6|41925.6|0
1643718170000|2022-02-01 12:22:50|41962.6|41922.6|41965.6|41925.6|41965.6|41925.6|41962.6|41922.6|3
1643718180000|2022-02-01 12:23:00|41957.6|41917.6|41947.6|41907.6|41957.6|41917.6|41947.6|41907.6|5
1643718190000|2022-02-01 12:23:10|41945.6|41905.6|41947.6|41907.6|41947.6|41907.6|41945.6|41905.6|0
1643718200000|2022-02-01 12:23:20|||||||||1
1643718220000|2022-02-01 12:23:40|41945.6|41905.6|41945.6|41905.6|41945.6|41905.6|41945.6|41905.6|0
1643718230000|2022-02-01 12:23:50|41947.6|41907.6|41947.6|41907.6|41947.6|41907.6|41947.6|41907.6|0
1643718240000|2022-02-01 12:24:00|41945.6|41905.6|41947.6|41907.6|41947.6|41907.6|41945.6|41905.6|2
1643718250000|2022-02-01 12:24:10|41949.6|41909.6|41955.6|41915.6|41955.6|41915.6|41949.6|41909.6|6
1643718260000|2022-02-01 12:24:20|41945.6|41905.6|41945.6|41905.6|41947.6|41907.6|41945.6|41905.6|0
1643718290000|2022-02-01 12:24:50|41947.6|41907.6|41949.6|41909.6|41949.6|41909.6|41947.6|41907.6|0
1643718300000|2022-02-01 12:25:00|41951.6|41911.6|41945.6|41905.6|41951.6|41911.6|41945.6|41905.6|1
1643718330000|2022-02-01 12:25:30|||||||||1
1643718350000|2022-02-01 12:25:50|||||||||2
1643718370000|2022-02-01 12:26:10|||||||||2
1643718380000|2022-02-01 12:26:20|41935.6|41895.6|41909.6|41869.6|41935.6|41895.6|41907.6|41867.6|33
1643718390000|2022-02-01 12:26:30|41907.6|41867.6|41907.6|41867.6|41907.6|41867.6|41907.6|41867.6|9
1643718420000|2022-02-01 12:27:00|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|51
1643718430000|2022-02-01 12:27:10|41895.6|41855.6|41892.6|41852.6|41895.6|41855.6|41884.6|41844.6|1
1643718440000|2022-02-01 12:27:20|41889.6|41849.6|41890.6|41850.6|41890.6|41850.6|41887.6|41847.6|7
1643718460000|2022-02-01 12:27:40|41880.6|41840.6|41880.6|41840.6|41880.6|41840.6|41880.6|41840.6|1
1643718470000|2022-02-01 12:27:50|41882.6|41842.6|41877.6|41837.6|41882.6|41842.6|41877.6|41837.6|0
1643718480000|2022-02-01 12:28:00|41867.6|41827.6|41867.6|41827.6|41867.6|41827.6|41867.6|41827.6|6
1643718490000|2022-02-01 12:28:10|41869.6|41829.6|41855.6|41815.6|41869.6|41829.6|41855.6|41815.6|2
1643718510000|2022-02-01 12:28:30|41867.6|41827.6|41859.6|41819.6|41875.6|41835.6|41859.6|41819.6|2
1643718520000|2022-02-01 12:28:40|41862.6|41822.6|41865.6|41825.6|41865.6|41825.6|41862.6|41822.6|0
1643718530000|2022-02-01 12:28:50|41870.6|41830.6|41875.6|41835.6|41875.6|41835.6|41867.6|41827.6|2
1643718540000|2022-02-01 12:29:00|41872.6|41832.6|41872.6|41832.6|41872.6|41832.6|41872.6|41832.6|0
1643718570000|2022-02-01 12:29:30|41877.6|41837.6|41882.6|41842.6|41882.6|41842.6|41877.6|41837.6|0
1643718580000|2022-02-01 12:29:40|41880.6|41840.6|41879.6|41839.6|41887.6|41847.6|41879.6|41839.6|5
1643718590000|2022-02-01 12:29:50|41882.6|41842.6|41882.6|41842.6|41882.6|41842.6|41879.6|41839.6|0
1643718600000|2022-02-01 12:30:00|41885.6|41845.6|41877.6|41837.6|41885.6|41845.6|41877.6|41837.6|0
1643718610000|2022-02-01 12:30:10|41883.6|41843.6|41885.6|41845.6|41885.6|41845.6|41883.6|41843.6|1
1643718620000|2022-02-01 12:30:20|41883.6|41843.6|41875.6|41835.6|41883.6|41843.6|41875.6|41835.6|2
1643718630000|2022-02-01 12:30:30|41870.6|41830.6|41870.6|41830.6|41870.6|41830.6|41870.6|41830.6|0
1643718640000|2022-02-01 12:30:40|41873.6|41833.6|41875.6|41835.6|41875.6|41835.6|41873.6|41833.6|0
1643718650000|2022-02-01 12:30:50|41882.6|41842.6|41885.6|41845.6|41885.6|41845.6|41882.6|41842.6|0
1643718670000|2022-02-01 12:31:10|41883.6|41843.6|41883.6|41843.6|41885.6|41845.6|41883.6|41843.6|0
1643718680000|2022-02-01 12:31:20|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|0
1643718690000|2022-02-01 12:31:30|41883.6|41843.6|41883.6|41843.6|41883.6|41843.6|41883.6|41843.6|0
1643718700000|2022-02-01 12:31:40|41880.6|41840.6|41885.6|41845.6|41885.6|41845.6|41880.6|41840.6|1
1643718710000|2022-02-01 12:31:50|41895.6|41855.6|41890.6|41850.6|41895.6|41855.6|41890.6|41850.6|4
1643718720000|2022-02-01 12:32:00|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|0
1643718730000|2022-02-01 12:32:10|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|41877.6|41837.6|1
1643718760000|2022-02-01 12:32:40|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|2
1643718780000|2022-02-01 12:33:00|41882.6|41842.6|41885.6|41845.6|41885.6|41845.6|41882.6|41842.6|1
1643718800000|2022-02-01 12:33:20|41877.6|41837.6|41877.6|41837.6|41877.6|41837.6|41877.6|41837.6|15
1643718820000|2022-02-01 12:33:40|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|41883.6|41843.6|1
1643718850000|2022-02-01 12:34:10|41880.6|41840.6|41880.6|41840.6|41880.6|41840.6|41880.6|41840.6|6
1643718860000|2022-02-01 12:34:20|||||||||1
1643718900000|2022-02-01 12:35:00|41875.6|41835.6|41875.6|41835.6|41875.6|41835.6|41875.6|41835.6|1
1643718910000|2022-02-01 12:35:10|41873.6|41833.6|41873.6|41833.6|41873.6|41833.6|41873.6|41833.6|0
1643718930000|2022-02-01 12:35:30|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|6
1643718940000|2022-02-01 12:35:40|41883.6|41843.6|41880.6|41840.6|41883.6|41843.6|41875.6|41835.6|0
1643718950000|2022-02-01 12:35:50|41883.6|41843.6|41905.6|41865.6|41905.6|41865.6|41883.6|41843.6|15
1643718980000|2022-02-01 12:36:20|41903.6|41863.6|41897.6|41857.6|41903.6|41863.6|41897.6|41857.6|8
1643719010000|2022-02-01 12:36:50|41905.6|41865.6|41905.6|41865.6|41905.6|41865.6|41905.6|41865.6|3
1643719020000|2022-02-01 12:37:00|41907.6|41867.6|41907.6|41867.6|41910.6|41870.6|41907.6|41867.6|0
1643719030000|2022-02-01 12:37:10|41889.6|41849.6|41887.6|41847.6|41889.6|41849.6|41887.6|41847.6|5
1643719050000|2022-02-01 12:37:30|41892.6|41852.6|41892.6|41852.6|41892.6|41852.6|41892.6|41852.6|0
1643719070000|2022-02-01 12:37:50|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|1
1643719090000|2022-02-01 12:38:10|41885.6|41845.6|41879.6|41839.6|41885.6|41845.6|41879.6|41839.6|0
1643719110000|2022-02-01 12:38:30|41882.6|41842.6|41877.6|41837.6|41885.6|41845.6|41877.6|41837.6|2
1643719120000|2022-02-01 12:38:40|41880.6|41840.6|41875.6|41835.6|41880.6|41840.6|41870.6|41830.6|2
1643719130000|2022-02-01 12:38:50|41880.6|41840.6|41895.6|41855.6|41895.6|41855.6|41877.6|41837.6|3
1643719140000|2022-02-01 12:39:00|41897.6|41857.6|41895.6|41855.6|41900.6|41860.6|41895.6|41855.6|0
1643719180000|2022-02-01 12:39:40|41903.6|41863.6|41900.6|41860.6|41903.6|41863.6|41900.6|41860.6|3
1643719190000|2022-02-01 12:39:50|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|3
1643719200000|2022-02-01 12:40:00|41887.6|41847.6|41885.6|41845.6|41887.6|41847.6|41885.6|41845.6|1
1643719230000|2022-02-01 12:40:30|||||||||4
1643719240000|2022-02-01 12:40:40|41882.6|41842.6|41885.6|41845.6|41885.6|41845.6|41882.6|41842.6|0
1643719250000|2022-02-01 12:40:50|41887.6|41847.6|41895.6|41855.6|41895.6|41855.6|41887.6|41847.6|0
1643719260000|2022-02-01 12:41:00|41893.6|41853.6|41890.6|41850.6|41893.6|41853.6|41890.6|41850.6|0
1643719280000|2022-02-01 12:41:20|41887.6|41847.6|41885.6|41845.6|41887.6|41847.6|41885.6|41845.6|1
1643719300000|2022-02-01 12:41:40|41893.6|41853.6|41895.6|41855.6|41895.6|41855.6|41893.6|41853.6|0
1643719320000|2022-02-01 12:42:00|41890.6|41850.6|41877.6|41837.6|41893.6|41853.6|41877.6|41837.6|20
1643719330000|2022-02-01 12:42:10|41880.6|41840.6|41877.6|41837.6|41880.6|41840.6|41877.6|41837.6|17
1643719340000|2022-02-01 12:42:20|41880.6|41840.6|41877.6|41837.6|41880.6|41840.6|41877.6|41837.6|10
1643719350000|2022-02-01 12:42:30|41880.6|41840.6|41877.6|41837.6|41880.6|41840.6|41877.6|41837.6|20
1643719360000|2022-02-01 12:42:40|41890.6|41850.6|41895.6|41855.6|41895.6|41855.6|41890.6|41850.6|4
1643719370000|2022-02-01 12:42:50|41892.6|41852.6|41892.6|41852.6|41892.6|41852.6|41892.6|41852.6|0
1643719380000|2022-02-01 12:43:00|41895.6|41855.6|41895.6|41855.6|41895.6|41855.6|41895.6|41855.6|1
1643719390000|2022-02-01 12:43:10|41893.6|41853.6|41890.6|41850.6|41893.6|41853.6|41890.6|41850.6|0
1643719400000|2022-02-01 12:43:20|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|0
1643719410000|2022-02-01 12:43:30|41890.6|41850.6|41890.6|41850.6|41890.6|41850.6|41890.6|41850.6|0
1643719420000|2022-02-01 12:43:40|41893.6|41853.6|41885.6|41845.6|41893.6|41853.6|41885.6|41845.6|1
1643719440000|2022-02-01 12:44:00|41887.6|41847.6|41877.6|41837.6|41895.6|41855.6|41877.6|41837.6|3
1643719450000|2022-02-01 12:44:10|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|0
1643719500000|2022-02-01 12:45:00|41877.6|41837.6|41882.6|41842.6|41882.6|41842.6|41877.6|41837.6|5
1643719510000|2022-02-01 12:45:10|41880.6|41840.6|41877.6|41837.6|41880.6|41840.6|41877.6|41837.6|10
1643719520000|2022-02-01 12:45:20|41880.6|41840.6|41863.6|41823.6|41880.6|41840.6|41860.6|41820.6|4
1643719550000|2022-02-01 12:45:50|41859.6|41819.6|41853.6|41813.6|41859.6|41819.6|41853.6|41813.6|13
1643719560000|2022-02-01 12:46:00|41856.6|41816.6|41863.6|41823.6|41863.6|41823.6|41856.6|41816.6|5
1643719570000|2022-02-01 12:46:10|41856.6|41816.6|41856.6|41816.6|41856.6|41816.6|41856.6|41816.6|8
1643719600000|2022-02-01 12:46:40|41844.6|41804.6|41846.6|41806.6|41846.6|41806.6|41844.6|41804.6|13
1643719620000|2022-02-01 12:47:00|41848.6|41808.6|41851.6|41811.6|41851.6|41811.6|41848.6|41808.6|1
1643719640000|2022-02-01 12:47:20|41875.6|41835.6|41875.6|41835.6|41875.6|41835.6|41875.6|41835.6|40
1643719650000|2022-02-01 12:47:30|41873.6|41833.6|41870.6|41830.6|41873.6|41833.6|41870.6|41830.6|0
1643719660000|2022-02-01 12:47:40|41864.6|41824.6|41850.6|41810.6|41864.6|41824.6|41850.6|41810.6|6
1643719670000|2022-02-01 12:47:50|41853.6|41813.6|41855.6|41815.6|41865.6|41825.6|41853.6|41813.6|28
1643719710000|2022-02-01 12:48:30|41865.6|41825.6|41865.6|41825.6|41865.6|41825.6|41865.6|41825.6|1
1643719740000|2022-02-01 12:49:00|41867.6|41827.6|41867.6|41827.6|41867.6|41827.6|41867.6|41827.6|0
1643719770000|2022-02-01 12:49:30|41857.6|41817.6|41857.6|41817.6|41857.6|41817.6|41857.6|41817.6|3
1643719800000|2022-02-01 12:50:00|||||||||2
1643719810000|2022-02-01 12:50:10|41865.6|41825.6|41862.6|41822.6|41865.6|41825.6|41862.6|41822.6|4
1643719820000|2022-02-01 12:50:20|41865.6|41825.6|41865.6|41825.6|41865.6|41825.6|41865.6|41825.6|0
1643719860000|2022-02-01 12:51:00|||||||||1
1643719890000|2022-02-01 12:51:30|41863.6|41823.6|41875.6|41835.6|41875.6|41835.6|41860.6|41820.6|2
1643719900000|2022-02-01 12:51:40|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|1
1643719920000|2022-02-01 12:52:00|41887.6|41847.6|41897.6|41857.6|41902.6|41862.6|41887.6|41847.6|4
1643719930000|2022-02-01 12:52:10|41902.6|41862.6|41897.6|41857.6|41902.6|41862.6|41897.6|41857.6|1
1643719940000|2022-02-01 12:52:20|41902.6|41862.6|41912.6|41872.6|41912.6|41872.6|41902.6|41862.6|2
1643719950000|2022-02-01 12:52:30|41915.6|41875.6|41912.6|41872.6|41915.6|41875.6|41909.5|41869.5|18
1643719970000|2022-02-01 12:52:50|41907.6|41867.6|41912.6|41872.6|41915.6|41875.6|41907.6|41867.6|0
1643719980000|2022-02-01 12:53:00|41909.5|41869.5|41917.6|41877.6|41917.6|41877.6|41909.5|41869.5|1
1643719990000|2022-02-01 12:53:10|41919.5|41879.5|41919.5|41879.5|41919.5|41879.5|41919.5|41879.5|0
1643720020000|2022-02-01 12:53:40|41922.6|41882.6|41917.6|41877.6|41922.6|41882.6|41917.6|41877.6|1
1643720030000|2022-02-01 12:53:50|41922.6|41882.6|41919.5|41879.5|41922.6|41882.6|41919.5|41879.5|0
1643720040000|2022-02-01 12:54:00|41925.6|41885.6|41922.6|41882.6|41925.6|41885.6|41922.6|41882.6|0
1643720050000|2022-02-01 12:54:10|41917.6|41877.6|41907.5|41867.5|41917.6|41877.6|41907.5|41867.5|2
1643720070000|2022-02-01 12:54:30|41909.5|41869.5|41912.5|41872.5|41912.5|41872.5|41907.5|41867.5|2
1643720080000|2022-02-01 12:54:40|41915.6|41875.6|41929.5|41889.5|41929.5|41889.5|41915.6|41875.6|3
1643720090000|2022-02-01 12:54:50|41927.5|41887.5|41927.5|41887.5|41927.5|41887.5|41927.5|41887.5|0
1643720100000|2022-02-01 12:55:00|41939.5|41899.5|41939.5|41899.5|41939.5|41899.5|41939.5|41899.5|2
1643720110000|2022-02-01 12:55:10|41937.5|41897.5|41939.5|41899.5|41939.5|41899.5|41937.5|41897.5|0
1643720120000|2022-02-01 12:55:20|41945.6|41905.6|41942.5|41902.5|41945.6|41905.6|41942.5|41902.5|0
1643720130000|2022-02-01 12:55:30|41937.5|41897.5|41942.5|41902.5|41945.6|41905.6|41937.5|41897.5|2
1643720140000|2022-02-01 12:55:40|41945.6|41905.6|41952.5|41912.5|41952.5|41912.5|41945.6|41905.6|0
1643720150000|2022-02-01 12:55:50|41949.5|41909.5|41949.5|41909.5|41952.5|41912.5|41949.5|41909.5|0
1643720160000|2022-02-01 12:56:00|41952.5|41912.5|41957.5|41917.5|41957.5|41917.5|41949.5|41909.5|0
1643720170000|2022-02-01 12:56:10|41959.5|41919.5|41967.5|41927.5|41967.5|41927.5|41959.5|41919.5|6
1643720180000|2022-02-01 12:56:20|41972.5|41932.5|41964.5|41924.5|41972.5|41932.5|41964.5|41924.5|84
1643720190000|2022-02-01 12:56:30|41969.5|41929.5|41969.5|41929.5|41969.5|41929.5|41969.5|41929.5|0
1643720200000|2022-02-01 12:56:40|41976.5|41936.5|41961.5|41921.5|41979.5|41939.5|41961.5|41921.5|14
1643720210000|2022-02-01 12:56:50|||||||||1
1643720230000|2022-02-01 12:57:10|41966.5|41926.5|41963.5|41923.5|41966.5|41926.5|41963.5|41923.5|3
1643720240000|2022-02-01 12:57:20|41961.5|41921.5|41961.5|41921.5|41961.5|41921.5|41961.5|41921.5|0
1643720260000|2022-02-01 12:57:40|41951.5|41911.5|41951.5|41911.5|41951.5|41911.5|41951.5|41911.5|5
1643720270000|2022-02-01 12:57:50|41956.5|41916.5|41956.5|41916.5|41956.5|41916.5|41956.5|41916.5|0
1643720280000|2022-02-01 12:58:00|41953.5|41913.5|41953.5|41913.5|41953.5|41913.5|41953.5|41913.5|0
1643720290000|2022-02-01 12:58:10|41956.5|41916.5|41953.5|41913.5|41956.5|41916.5|41953.5|41913.5|0
1643720300000|2022-02-01 12:58:20|41951.5|41911.5|41951.5|41911.5|41956.5|41916.5|41951.5|41911.5|0
1643720330000|2022-02-01 12:58:50|41953.5|41913.5|41953.5|41913.5|41953.5|41913.5|41953.5|41913.5|0
1643720340000|2022-02-01 12:59:00|41951.5|41911.5|41951.5|41911.5|41951.5|41911.5|41951.5|41911.5|0
1643720360000|2022-02-01 12:59:20|41961.5|41921.5|41961.5|41921.5|41961.5|41921.5|41961.5|41921.5|1
1643720370000|2022-02-01 12:59:30|41958.5|41918.5|41961.5|41921.5|41961.5|41921.5|41958.5|41918.5|1
1643720390000|2022-02-01 12:59:50|41966.5|41926.5|41966.5|41926.5|41966.5|41926.5|41966.5|41926.5|0
1643720400000|2022-02-01 13:00:00|41963.5|41923.5|41963.5|41923.5|41969.5|41929.5|41963.5|41923.5|0
1643720410000|2022-02-01 13:00:10|41969.5|41929.5|41966.5|41926.5|41969.5|41929.5|41966.5|41926.5|0
1643720420000|2022-02-01 13:00:20|41969.5|41929.5|41971.5|41931.5|41971.5|41931.5|41969.5|41929.5|0
1643720430000|2022-02-01 13:00:30|41981.5|41941.5|41981.5|41941.5|41981.5|41941.5|41981.5|41941.5|0
1643720440000|2022-02-01 13:00:40|41983.5|41943.5|41983.5|41943.5|41983.5|41943.5|41983.5|41943.5|0
1643720450000|2022-02-01 13:00:50|41986.5|41946.5|41986.5|41946.5|41986.5|41946.5|41983.5|41943.5|0
1643720460000|2022-02-01 13:01:00|41991.5|41951.5|41991.5|41951.5|41991.5|41951.5|41991.5|41951.5|0
1643720500000|2022-02-01 13:01:40|42001.5|41961.5|42001.5|41961.5|42001.5|41961.5|42001.5|41961.5|5
1643720510000|2022-02-01 13:01:50|||||||||1
1643720520000|2022-02-01 13:02:00|||||||||1
1643720530000|2022-02-01 13:02:10|41991.5|41951.5|41981.5|41941.5|41991.5|41951.5|41981.5|41941.5|9
1643720550000|2022-02-01 13:02:30|41975.5|41935.5|41969.5|41929.5|41975.5|41935.5|41961.5|41921.5|5
1643720560000|2022-02-01 13:02:40|||||||||1
1643720570000|2022-02-01 13:02:50|41976.5|41936.5|41979.5|41939.5|41979.5|41939.5|41976.5|41936.5|1
1643720580000|2022-02-01 13:03:00|41973.5|41933.5|41973.5|41933.5|41973.5|41933.5|41973.5|41933.5|0
1643720600000|2022-02-01 13:03:20|41971.5|41931.5|41971.5|41931.5|41971.5|41931.5|41971.5|41931.5|0
1643720630000|2022-02-01 13:03:50|41973.5|41933.5|41973.5|41933.5|41973.5|41933.5|41973.5|41933.5|1
1643720640000|2022-02-01 13:04:00|41971.5|41931.5|41966.5|41926.5|41971.5|41931.5|41966.5|41926.5|1
1643720650000|2022-02-01 13:04:10|41969.5|41929.5|41966.5|41926.5|41969.5|41929.5|41966.5|41926.5|1
1643720660000|2022-02-01 13:04:20|41964.5|41924.5|41961.5|41921.5|41966.5|41926.5|41959.5|41919.5|5
1643720700000|2022-02-01 13:05:00|41969.5|41929.5|41974.5|41934.5|41974.5|41934.5|41969.5|41929.5|0
1643720720000|2022-02-01 13:05:20|41976.5|41936.5|41986.5|41946.5|41986.5|41946.5|41976.5|41936.5|3
1643720730000|2022-02-01 13:05:30|41984.5|41944.5|41996.5|41956.5|41996.5|41956.5|41984.5|41944.5|6
1643720740000|2022-02-01 13:05:40|41999.5|41959.5|42001.5|41961.5|42004.5|41964.5|41999.5|41959.5|5
1643720750000|2022-02-01 13:05:50|41999.5|41959.5|42014.5|41974.5|42014.5|41974.5|41999.5|41959.5|1
1643720770000|2022-02-01 13:06:10|42011.5|41971.5|42006.5|41966.5|42011.5|41971.5|42006.5|41966.5|2
1643720780000|2022-02-01 13:06:20|42009.5|41969.5|42011.5|41971.5|42011.5|41971.5|42009.5|41969.5|0
1643720790000|2022-02-01 13:06:30|42029.5|41989.5|42031.5|41991.5|42031.5|41991.5|42029.5|41989.5|3
1643720800000|2022-02-01 13:06:40|42034.5|41994.5|42031.5|41991.5|42034.5|41994.5|42026.5|41986.5|8
1643720830000|2022-02-01 13:07:10|42038.5|41998.5|42041.5|42001.5|42041.5|42001.5|42033.5|41993.5|5
1643720840000|2022-02-01 13:07:20|42033.5|41993.5|42041.5|42001.5|42041.5|42001.5|42033.5|41993.5|2
1643720850000|2022-02-01 13:07:30|||||||||3
1643720860000|2022-02-01 13:07:40|42044.5|42004.5|42044.5|42004.5|42044.5|42004.5|42044.5|42004.5|7
1643720870000|2022-02-01 13:07:50|42041.5|42001.5|42041.5|42001.5|42041.5|42001.5|42041.5|42001.5|32
1643720880000|2022-02-01 13:08:00|42039.5|41999.5|42039.5|41999.5|42041.5|42001.5|42036.5|41996.5|8
1643720890000|2022-02-01 13:08:10|42041.5|42001.5|42031.5|41991.5|42041.5|42001.5|42031.5|41991.5|4
1643720900000|2022-02-01 13:08:20|42033.5|41993.5|42041.5|42001.5|42041.5|42001.5|42033.5|41993.5|2
1643720910000|2022-02-01 13:08:30|42031.5|41991.5|42041.5|42001.5|42041.5|42001.5|42031.5|41991.5|10
1643720940000|2022-02-01 13:09:00|42038.5|41998.5|42041.5|42001.5|42041.5|42001.5|42038.5|41998.5|0
1643720950000|2022-02-01 13:09:10|42031.5|41991.5|42038.5|41998.5|42038.5|41998.5|42031.5|41991.5|3
1643720960000|2022-02-01 13:09:20|42031.5|41991.5|42038.5|41998.5|42038.5|41998.5|42031.5|41991.5|2
1643720970000|2022-02-01 13:09:30|42034.5|41994.5|42036.5|41996.5|42036.5|41996.5|42031.5|41991.5|8
1643720980000|2022-02-01 13:09:40|42038.5|41998.5|42037.5|41997.5|42041.5|42001.5|42037.5|41997.5|2
1643720990000|2022-02-01 13:09:50|42031.5|41991.5|42021.5|41981.5|42037.5|41997.5|42021.5|41981.5|16
1643721000000|2022-02-01 13:10:00|42014.5|41974.5|42021.5|41981.5|42021.5|41981.5|42009.5|41969.5|4
1643721010000|2022-02-01 13:10:10|42027.5|41987.5|42041.5|42001.5|42041.5|42001.5|42027.5|41987.5|22
1643721020000|2022-02-01 13:10:20|42044.5|42004.5|42044.5|42004.5|42044.5|42004.5|42044.5|42004.5|0
1643721030000|2022-02-01 13:10:30|42047.5|42007.5|42047.5|42007.5|42047.5|42007.5|42047.5|42007.5|0
1643721040000|2022-02-01 13:10:40|42031.5|41991.5|42041.5|42001.5|42041.5|42001.5|42031.5|41991.5|8
1643721050000|2022-02-01 13:10:50|42044.5|42004.5|42044.5|42004.5|42047.5|42007.5|42044.5|42004.5|2
1643721070000|2022-02-01 13:11:10|42031.5|41991.5|42044.5|42004.5|42044.5|42004.5|42031.5|41991.5|8
1643721080000|2022-02-01 13:11:20|42047.5|42007.5|42047.5|42007.5|42047.5|42007.5|42047.5|42007.5|6
1643721090000|2022-02-01 13:11:30|42061.5|42021.5|42073.5|42033.5|42081.5|42041.5|42061.5|42021.5|14
1643721100000|2022-02-01 13:11:40|42076.5|42036.5|42066.5|42026.5|42076.5|42036.5|42066.5|42026.5|2
1643721110000|2022-02-01 13:11:50|42061.5|42021.5|42049.5|42009.5|42061.5|42021.5|42049.5|42009.5|1
1643721120000|2022-02-01 13:12:00|42058.5|42018.5|42056.5|42016.5|42058.5|42018.5|42053.5|42013.5|9
1643721130000|2022-02-01 13:12:10|42053.5|42013.5|42053.5|42013.5|42053.5|42013.5|42053.5|42013.5|0
1643721140000|2022-02-01 13:12:20|42056.5|42016.5|42063.5|42023.5|42063.5|42023.5|42056.5|42016.5|0
1643721150000|2022-02-01 13:12:30|42068.5|42028.5|42068.5|42028.5|42068.5|42028.5|42068.5|42028.5|1
1643721160000|2022-02-01 13:12:40|42071.5|42031.5|42071.5|42031.5|42071.5|42031.5|42071.5|42031.5|0
1643721180000|2022-02-01 13:13:00|42073.5|42033.5|42078.5|42038.5|42081.5|42041.5|42073.5|42033.5|1
1643721190000|2022-02-01 13:13:10|42081.5|42041.5|42081.5|42041.5|42081.5|42041.5|42081.5|42041.5|0
1643721200000|2022-02-01 13:13:20|42088.5|42048.5|42091.5|42051.5|42091.5|42051.5|42088.5|42048.5|3
1643721210000|2022-02-01 13:13:30|42081.5|42041.5|42083.5|42043.5|42083.5|42043.5|42081.5|42041.5|12
1643721220000|2022-02-01 13:13:40|42078.5|42038.5|42088.5|42048.5|42088.5|42048.5|42078.5|42038.5|4
1643721230000|2022-02-01 13:13:50|42091.5|42051.5|42088.5|42048.5|42091.5|42051.5|42088.5|42048.5|6
1643721240000|2022-02-01 13:14:00|42091.5|42051.5|42091.5|42051.5|42091.5|42051.5|42091.5|42051.5|21
1643721250000|2022-02-01 13:14:10|42086.5|42046.5|42086.5|42046.5|42094.5|42054.5|42083.5|42043.5|1
1643721260000|2022-02-01 13:14:20|42088.5|42048.5|42089.5|42049.5|42089.5|42049.5|42081.5|42041.5|2
1643721270000|2022-02-01 13:14:30|42091.5|42051.5|42079.5|42039.5|42094.5|42054.5|42079.5|42039.5|20
1643721280000|2022-02-01 13:14:40|42074.5|42034.5|42069.5|42029.5|42074.5|42034.5|42062.5|42022.5|5
1643721290000|2022-02-01 13:14:50|42072.5|42032.5|42087.5|42047.5|42087.5|42047.5|42072.5|42032.5|4
1643721300000|2022-02-01 13:15:00|42092.5|42052.5|42092.5|42052.5|42092.5|42052.5|42092.5|42052.5|1
1643721310000|2022-02-01 13:15:10|42091.5|42051.5|42091.5|42051.5|42097.5|42057.5|42089.5|42049.5|4
1643721320000|2022-02-01 13:15:20|42097.5|42057.5|42094.5|42054.5|42097.5|42057.5|42089.5|42049.5|12
1643721330000|2022-02-01 13:15:30|42097.5|42057.5|42097.5|42057.5|42097.5|42057.5|42097.5|42057.5|0
1643721340000|2022-02-01 13:15:40|42126.5|42086.5|42129.5|42089.5|42134.5|42094.5|42119.5|42079.5|5
1643721350000|2022-02-01 13:15:50|42132.5|42092.5|42133.5|42093.5|42133.5|42093.5|42126.5|42086.5|2
1643721360000|2022-02-01 13:16:00|42138.5|42098.5|42166.5|42126.5|42166.5|42126.5|42138.5|42098.5|3
1643721370000|2022-02-01 13:16:10|42169.5|42129.5|42153.5|42113.5|42169.5|42129.5|42153.5|42113.5|3
1643721380000|2022-02-01 13:16:20|42151.5|42111.5|42153.5|42113.5|42156.5|42116.5|42143.5|42103.5|5
1643721390000|2022-02-01 13:16:30|42156.5|42116.5|42156.5|42116.5|42156.5|42116.5|42153.5|42113.5|0
1643721400000|2022-02-01 13:16:40|42159.5|42119.5|42139.5|42099.5|42159.5|42119.5|42139.5|42099.5|9
1643721410000|2022-02-01 13:16:50|42141.5|42101.5|42153.5|42113.5|42153.5|42113.5|42139.5|42099.5|19
1643721420000|2022-02-01 13:17:00|42156.5|42116.5|42179.5|42139.5|42205.4|42165.4|42156.5|42116.5|16
1643721430000|2022-02-01 13:17:10|42176.5|42136.5|42186.5|42146.5|42189.5|42149.5|42166.5|42126.5|2
1643721440000|2022-02-01 13:17:20|42183.5|42143.5|42171.5|42131.5|42183.5|42143.5|42171.5|42131.5|2
1643721450000|2022-02-01 13:17:30|42173.5|42133.5|42171.5|42131.5|42181.5|42141.5|42171.5|42131.5|4
1643721460000|2022-02-01 13:17:40|42173.5|42133.5|42159.5|42119.5|42173.5|42133.5|42151.5|42111.5|8
1643721470000|2022-02-01 13:17:50|42161.5|42121.5|42166.5|42126.5|42171.5|42131.5|42161.5|42121.5|1
1643721480000|2022-02-01 13:18:00|42168.5|42128.5|42159.5|42119.5|42169.5|42129.5|42159.5|42119.5|2
1643721490000|2022-02-01 13:18:10|42151.5|42111.5|42151.5|42111.5|42151.5|42111.5|42151.5|42111.5|0
1643721500000|2022-02-01 13:18:20|42156.5|42116.5|42156.5|42116.5|42156.5|42116.5|42156.5|42116.5|1
1643721510000|2022-02-01 13:18:30|42151.5|42111.5|42151.5|42111.5|42156.5|42116.5|42151.5|42111.5|0
1643721520000|2022-02-01 13:18:40|42156.5|42116.5|42151.5|42111.5|42159.5|42119.5|42151.5|42111.5|1
1643721530000|2022-02-01 13:18:50|||||||||1
1643721540000|2022-02-01 13:19:00|42146.5|42106.5|42146.5|42106.5|42146.5|42106.5|42146.5|42106.5|1
1643721550000|2022-02-01 13:19:10|42149.5|42109.5|42141.5|42101.5|42149.5|42109.5|42141.5|42101.5|0
1643721560000|2022-02-01 13:19:20|42159.5|42119.5|42163.5|42123.5|42166.5|42126.5|42159.5|42119.5|2
1643721570000|2022-02-01 13:19:30|42165.4|42125.4|42173.5|42133.5|42173.5|42133.5|42165.4|42125.4|0
1643721580000|2022-02-01 13:19:40|42178.5|42138.5|42163.5|42123.5|42178.5|42138.5|42163.5|42123.5|3
1643721590000|2022-02-01 13:19:50|42161.5|42121.5|42161.5|42121.5|42161.5|42121.5|42161.5|42121.5|0
1643721600000|2022-02-01 13:20:00|42163.5|42123.5|42163.5|42123.5|42166.5|42126.5|42161.5|42121.5|2
1643721630000|2022-02-01 13:20:30|42168.5|42128.5|42181.5|42141.5|42181.5|42141.5|42168.5|42128.5|2
1643721640000|2022-02-01 13:20:40|42183.4|42143.4|42171.5|42131.5|42186.5|42146.5|42171.5|42131.5|14
1643721660000|2022-02-01 13:21:00|42163.4|42123.4|42176.5|42136.5|42179.5|42139.5|42163.4|42123.4|2
1643721670000|2022-02-01 13:21:10|42173.4|42133.4|42183.4|42143.4|42183.4|42143.4|42173.4|42133.4|20
1643721690000|2022-02-01 13:21:30|42188.4|42148.4|42183.4|42143.4|42191.5|42151.5|42183.4|42143.4|0
1643721700000|2022-02-01 13:21:40|42191.5|42151.5|42183.4|42143.4|42191.5|42151.5|42183.4|42143.4|0
1643721710000|2022-02-01 13:21:50|||||||||11
1643721720000|2022-02-01 13:22:00|42178.4|42138.4|42183.4|42143.4|42188.4|42148.4|42178.4|42138.4|7
1643721730000|2022-02-01 13:22:10|42185.4|42145.4|42183.4|42143.4|42185.4|42145.4|42183.4|42143.4|2
1643721740000|2022-02-01 13:22:20|42178.4|42138.4|42173.4|42133.4|42178.4|42138.4|42173.4|42133.4|1
1643721750000|2022-02-01 13:22:30|42175.4|42135.4|42181.5|42141.5|42181.5|42141.5|42175.4|42135.4|1
1643721760000|2022-02-01 13:22:40|42178.4|42138.4|42171.5|42131.5|42178.4|42138.4|42171.5|42131.5|1
1643721770000|2022-02-01 13:22:50|42163.4|42123.4|42193.4|42153.4|42193.4|42153.4|42163.4|42123.4|27
1643721780000|2022-02-01 13:23:00|||||||||1
1643721790000|2022-02-01 13:23:10|42183.4|42143.4|42193.4|42153.4|42193.4|42153.4|42183.4|42143.4|7
1643721800000|2022-02-01 13:23:20|42198.4|42158.4|42197.4|42157.4|42202.4|42162.4|42195.4|42155.4|36
1643721820000|2022-02-01 13:23:40|42177.4|42137.4|42177.4|42137.4|42177.4|42137.4|42177.4|42137.4|5
1643721830000|2022-02-01 13:23:50|42179.4|42139.4|42187.4|42147.4|42187.4|42147.4|42179.4|42139.4|5
1643721840000|2022-02-01 13:24:00|42188.4|42148.4|42183.4|42143.4|42188.4|42148.4|42178.4|42138.4|28
1643721850000|2022-02-01 13:24:10|42181.5|42141.5|42173.4|42133.4|42181.5|42141.5|42173.4|42133.4|2
1643721860000|2022-02-01 13:24:20|42175.4|42135.4|42198.4|42158.4|42198.4|42158.4|42173.4|42133.4|7
1643721870000|2022-02-01 13:24:30|42201.5|42161.5|42201.5|42161.5|42201.5|42161.5|42201.5|42161.5|0
1643721880000|2022-02-01 13:24:40|42196.5|42156.5|42196.5|42156.5|42196.5|42156.5|42196.5|42156.5|1
1643721890000|2022-02-01 13:24:50|42194.5|42154.5|42191.5|42151.5|42194.5|42154.5|42191.5|42151.5|0
1643721900000|2022-02-01 13:25:00|42193.4|42153.4|42205.4|42165.4|42208.4|42168.4|42193.4|42153.4|3
1643721910000|2022-02-01 13:25:10|42208.4|42168.4|42225.4|42185.4|42230.4|42190.4|42208.4|42168.4|4
1643721920000|2022-02-01 13:25:20|42222.4|42182.4|42225.4|42185.4|42225.4|42185.4|42222.4|42182.4|0
1643721930000|2022-02-01 13:25:30|42212.4|42172.4|42205.4|42165.4|42215.4|42175.4|42202.4|42162.4|4
1643721940000|2022-02-01 13:25:40|42200.4|42160.4|42197.4|42157.4|42200.4|42160.4|42193.4|42153.4|8
1643721950000|2022-02-01 13:25:50|42211.5|42171.5|42210.4|42170.4|42213.4|42173.4|42210.4|42170.4|7
1643721960000|2022-02-01 13:26:00|42207.4|42167.4|42200.4|42160.4|42210.4|42170.4|42190.4|42150.4|5
1643721970000|2022-02-01 13:26:10|42197.4|42157.4|42195.4|42155.4|42200.4|42160.4|42195.4|42155.4|0
1643721980000|2022-02-01 13:26:20|42199.4|42159.4|42202.4|42162.4|42202.4|42162.4|42197.4|42157.4|4
1643721990000|2022-02-01 13:26:30|42197.4|42157.4|42195.4|42155.4|42197.4|42157.4|42192.4|42152.4|1
1643722000000|2022-02-01 13:26:40|42187.4|42147.4|42187.4|42147.4|42187.4|42147.4|42187.4|42147.4|3
1643722010000|2022-02-01 13:26:50|42205.4|42165.4|42227.4|42187.4|42227.4|42187.4|42205.4|42165.4|6
1643722020000|2022-02-01 13:27:00|42225.4|42185.4|42217.4|42177.4|42225.4|42185.4|42217.4|42177.4|1
1643722030000|2022-02-01 13:27:10|42222.4|42182.4|42222.4|42182.4|42222.4|42182.4|42222.4|42182.4|0
1643722040000|2022-02-01 13:27:20|42225.4|42185.4|42220.4|42180.4|42225.4|42185.4|42220.4|42180.4|3
1643722050000|2022-02-01 13:27:30|42217.4|42177.4|42217.4|42177.4|42217.4|42177.4|42217.4|42177.4|0
1643722060000|2022-02-01 13:27:40|42212.4|42172.4|42222.4|42182.4|42222.4|42182.4|42212.4|42172.4|1
1643722070000|2022-02-01 13:27:50|42217.4|42177.4|42220.4|42180.4|42220.4|42180.4|42217.4|42177.4|3
1643722080000|2022-02-01 13:28:00|42225.4|42185.4|42227.4|42187.4|42227.4|42187.4|42217.4|42177.4|7
1643722090000|2022-02-01 13:28:10|42232.4|42192.4|42247.4|42207.4|42247.4|42207.4|42232.4|42192.4|3
1643722100000|2022-02-01 13:28:20|42249.4|42209.4|42257.4|42217.4|42257.4|42217.4|42249.4|42209.4|0
1643722110000|2022-02-01 13:28:30|42259.4|42219.4|42257.4|42217.4|42262.4|42222.4|42257.4|42217.4|3
1643722120000|2022-02-01 13:28:40|||||||||1
1643722130000|2022-02-01 13:28:50|42255.4|42215.4|42255.4|42215.4|42255.4|42215.4|42252.4|42212.4|1
1643722140000|2022-02-01 13:29:00|42247.4|42207.4|42247.4|42207.4|42247.4|42207.4|42247.4|42207.4|6
1643722150000|2022-02-01 13:29:10|42245.4|42205.4|42232.4|42192.4|42245.4|42205.4|42232.4|42192.4|1
1643722160000|2022-02-01 13:29:20|42242.4|42202.4|42237.4|42197.4|42242.4|42202.4|42237.4|42197.4|3
1643722170000|2022-02-01 13:29:30|42235.4|42195.4|42247.4|42207.4|42247.4|42207.4|42232.4|42192.4|3
1643722180000|2022-02-01 13:29:40|42252.4|42212.4|42252.4|42212.4|42252.4|42212.4|42252.4|42212.4|0
1643722190000|2022-02-01 13:29:50|42242.4|42202.4|42242.4|42202.4|42242.4|42202.4|42242.4|42202.4|3
1643722200000|2022-02-01 13:30:00|42240.4|42200.4|42242.4|42202.4|42242.4|42202.4|42237.4|42197.4|4
1643722210000|2022-02-01 13:30:10|||||||||6
1643722220000|2022-02-01 13:30:20|42232.4|42192.4|42232.4|42192.4|42232.4|42192.4|42232.4|42192.4|13
1643722230000|2022-02-01 13:30:30|||||||||2
1643722240000|2022-02-01 13:30:40|||||||||113
1643722250000|2022-02-01 13:30:50|42247.4|42207.4|42252.4|42212.4|42252.4|42212.4|42247.4|42207.4|6
1643722260000|2022-02-01 13:31:00|42265.4|42225.4|42265.4|42225.4|42265.4|42225.4|42265.4|42225.4|1
1643722270000|2022-02-01 13:31:10|42277.4|42237.4|42282.4|42242.4|42282.4|42242.4|42277.4|42237.4|7
1643722280000|2022-02-01 13:31:20|42267.4|42227.4|42272.4|42232.4|42272.4|42232.4|42267.4|42227.4|2
1643722290000|2022-02-01 13:31:30|42267.4|42227.4|42265.4|42225.4|42267.4|42227.4|42265.4|42225.4|2
1643722300000|2022-02-01 13:31:40|42262.4|42222.4|42255.4|42215.4|42262.4|42222.4|42255.4|42215.4|1
1643722320000|2022-02-01 13:32:00|42257.4|42217.4|42262.4|42222.4|42262.4|42222.4|42257.4|42217.4|6
1643722330000|2022-02-01 13:32:10|42270.4|42230.4|42267.4|42227.4|42270.4|42230.4|42265.4|42225.4|6
1643722340000|2022-02-01 13:32:20|42272.4|42232.4|42267.4|42227.4|42275.4|42235.4|42267.4|42227.4|5
1643722350000|2022-02-01 13:32:30|42265.4|42225.4|42267.4|42227.4|42267.4|42227.4|42262.4|42222.4|1
1643722360000|2022-02-01 13:32:40|42270.4|42230.4|42270.4|42230.4|42270.4|42230.4|42270.4|42230.4|0
1643722370000|2022-02-01 13:32:50|42265.4|42225.4|42270.4|42230.4|42270.4|42230.4|42265.4|42225.4|1
1643722380000|2022-02-01 13:33:00|42265.4|42225.4|42267.4|42227.4|42270.4|42230.4|42265.4|42225.4|2
1643722390000|2022-02-01 13:33:10|42265.4|42225.4|42265.4|42225.4|42265.4|42225.4|42265.4|42225.4|0
1643722400000|2022-02-01 13:33:20|42267.4|42227.4|42275.4|42235.4|42275.4|42235.4|42267.4|42227.4|2
1643722410000|2022-02-01 13:33:30|42278.4|42238.4|42275.4|42235.4|42278.4|42238.4|42275.4|42235.4|0
1643722420000|2022-02-01 13:33:40|42277.4|42237.4|42277.4|42237.4|42277.4|42237.4|42277.4|42237.4|3
1643722430000|2022-02-01 13:33:50|42280.4|42240.4|42280.4|42240.4|42280.4|42240.4|42280.4|42240.4|0
1643722440000|2022-02-01 13:34:00|42277.4|42237.4|42277.4|42237.4|42282.4|42242.4|42277.4|42237.4|23
1643722450000|2022-02-01 13:34:10|42275.4|42235.4|42267.4|42227.4|42275.4|42235.4|42267.4|42227.4|2
1643722460000|2022-02-01 13:34:20|42265.4|42225.4|42265.4|42225.4|42265.4|42225.4|42263.4|42223.4|0
1643722480000|2022-02-01 13:34:40|42267.4|42227.4|42265.4|42225.4|42267.4|42227.4|42265.4|42225.4|0
1643722500000|2022-02-01 13:35:00|42267.4|42227.4|42267.4|42227.4|42272.4|42232.4|42267.4|42227.4|3
1643722520000|2022-02-01 13:35:20|42265.4|42225.4|42267.4|42227.4|42270.4|42230.4|42265.4|42225.4|3
1643722530000|2022-02-01 13:35:30|42277.4|42237.4|42277.4|42237.4|42277.4|42237.4|42277.4|42237.4|21
1643722540000|2022-02-01 13:35:40|42282.4|42242.4|42285.4|42245.4|42285.4|42245.4|42282.4|42242.4|0
1643722560000|2022-02-01 13:36:00|42292.4|42252.4|42292.4|42252.4|42292.4|42252.4|42292.4|42252.4|1
1643722570000|2022-02-01 13:36:10|42287.4|42247.4|42282.4|42242.4|42287.4|42247.4|42282.4|42242.4|2
1643722580000|2022-02-01 13:36:20|42284.4|42244.4|42287.4|42247.4|42287.4|42247.4|42284.4|42244.4|26
1643722590000|2022-02-01 13:36:30|42292.4|42252.4|42335.4|42295.4|42335.4|42295.4|42292.4|42252.4|34
1643722600000|2022-02-01 13:36:40|42332.4|42292.4|42317.4|42277.4|42335.4|42295.4|42317.4|42277.4|2
1643722610000|2022-02-01 13:36:50|42319.4|42279.4|42327.4|42287.4|42327.4|42287.4|42319.4|42279.4|15
1643722620000|2022-02-01 13:37:00|42332.4|42292.4|42322.4|42282.4|42332.4|42292.4|42302.4|42262.4|25
1643722630000|2022-02-01 13:37:10|42325.4|42285.4|42332.4|42292.4|42332.4|42292.4|42325.4|42285.4|2
1643722640000|2022-02-01 13:37:20|42335.4|42295.4|42352.4|42312.4|42352.4|42312.4|42335.4|42295.4|5
1643722650000|2022-02-01 13:37:30|42345.4|42305.4|42347.4|42307.4|42347.4|42307.4|42337.4|42297.4|6
1643722660000|2022-02-01 13:37:40|42342.4|42302.4|42347.4|42307.4|42347.4|42307.4|42342.4|42302.4|2
1643722670000|2022-02-01 13:37:50|42357.4|42317.4|42331.4|42291.4|42357.4|42317.4|42331.4|42291.4|23
1643722680000|2022-02-01 13:38:00|42331.3|42291.3|42327.4|42287.4|42331.3|42291.3|42324.4|42284.4|3
1643722690000|2022-02-01 13:38:10|42329.4|42289.4|42341.3|42301.3|42341.3|42301.3|42329.4|42289.4|0
1643722700000|2022-02-01 13:38:20|42338.3|42298.3|42344.4|42304.4|42351.3|42311.3|42334.4|42294.4|14
1643722710000|2022-02-01 13:38:30|42349.4|42309.4|42344.4|42304.4|42349.4|42309.4|42344.4|42304.4|0
1643722720000|2022-02-01 13:38:40|42341.3|42301.3|42344.4|42304.4|42344.4|42304.4|42341.3|42301.3|1
1643722730000|2022-02-01 13:38:50|42349.4|42309.4|42346.3|42306.3|42349.4|42309.4|42341.3|42301.3|1
1643722740000|2022-02-01 13:39:00|42351.3|42311.3|42344.4|42304.4|42351.3|42311.3|42344.4|42304.4|0
1643722750000|2022-02-01 13:39:10|42349.4|42309.4|42344.4|42304.4|42352.4|42312.4|42341.3|42301.3|0
1643722760000|2022-02-01 13:39:20|42349.4|42309.4|42344.4|42304.4|42349.4|42309.4|42339.4|42299.4|5
1643722770000|2022-02-01 13:39:30|42341.3|42301.3|42341.3|42301.3|42341.3|42301.3|42341.3|42301.3|0
1643722780000|2022-02-01 13:39:40|42339.4|42299.4|42351.3|42311.3|42351.3|42311.3|42339.4|42299.4|12
1643722790000|2022-02-01 13:39:50|42349.4|42309.4|42344.4|42304.4|42349.4|42309.4|42344.4|42304.4|1
1643722800000|2022-02-01 13:40:00|42354.4|42314.4|42376.3|42336.3|42376.3|42336.3|42347.4|42307.4|12
1643722810000|2022-02-01 13:40:10|42391.3|42351.3|42381.3|42341.3|42391.3|42351.3|42381.3|42341.3|11
1643722820000|2022-02-01 13:40:20|42383.3|42343.3|42396.3|42356.3|42396.3|42356.3|42383.3|42343.3|4
1643722830000|2022-02-01 13:40:30|42408.3|42368.3|42411.3|42371.3|42413.3|42373.3|42396.3|42356.3|8
1643722840000|2022-02-01 13:40:40|42401.3|42361.3|42396.3|42356.3|42401.3|42361.3|42396.3|42356.3|1
1643722850000|2022-02-01 13:40:50|42391.3|42351.3|42382.4|42342.4|42391.3|42351.3|42381.3|42341.3|2
1643722860000|2022-02-01 13:41:00|42379.4|42339.4|42391.3|42351.3|42391.3|42351.3|42379.4|42339.4|2
1643722870000|2022-02-01 13:41:10|42389.4|42349.4|42391.3|42351.3|42394.4|42354.4|42389.4|42349.4|0
1643722880000|2022-02-01 13:41:20|42389.4|42349.4|42386.3|42346.3|42389.4|42349.4|42386.3|42346.3|2
1643722890000|2022-02-01 13:41:30|42379.4|42339.4|42374.4|42334.4|42379.4|42339.4|42371.3|42331.3|3
1643722900000|2022-02-01 13:41:40|42376.3|42336.3|42371.3|42331.3|42379.4|42339.4|42371.3|42331.3|0
1643722910000|2022-02-01 13:41:50|42374.4|42334.4|42381.3|42341.3|42391.3|42351.3|42374.4|42334.4|9
1643722920000|2022-02-01 13:42:00|42386.3|42346.3|42386.3|42346.3|42391.3|42351.3|42386.3|42346.3|0
1643722930000|2022-02-01 13:42:10|42391.3|42351.3|42384.4|42344.4|42391.3|42351.3|42384.4|42344.4|1
1643722940000|2022-02-01 13:42:20|42381.3|42341.3|42381.3|42341.3|42389.4|42349.4|42381.3|42341.3|0
1643722950000|2022-02-01 13:42:30|42389.4|42349.4|42381.3|42341.3|42389.4|42349.4|42381.3|42341.3|1
1643722960000|2022-02-01 13:42:40|42379.4|42339.4|42379.4|42339.4|42389.4|42349.4|42379.4|42339.4|1
1643722970000|2022-02-01 13:42:50|||||||||4
1643722980000|2022-02-01 13:43:00|42381.3|42341.3|42396.3|42356.3|42396.3|42356.3|42381.3|42341.3|2
1643722990000|2022-02-01 13:43:10|42399.4|42359.4|42406.3|42366.3|42406.3|42366.3|42399.4|42359.4|2
1643723000000|2022-02-01 13:43:20|42399.3|42359.3|42404.3|42364.3|42404.3|42364.3|42399.3|42359.3|2
1643723010000|2022-02-01 13:43:30|42401.3|42361.3|42406.3|42366.3|42409.3|42369.3|42401.3|42361.3|1
1643723020000|2022-02-01 13:43:40|42409.3|42369.3|42411.3|42371.3|42421.3|42381.3|42409.3|42369.3|13
1643723030000|2022-02-01 13:43:50|42413.3|42373.3|42401.3|42361.3|42414.3|42374.3|42401.3|42361.3|6
1643723040000|2022-02-01 13:44:00|42411.3|42371.3|42417.4|42377.4|42417.4|42377.4|42407.4|42367.4|6
1643723050000|2022-02-01 13:44:10|42390.4|42350.4|42392.4|42352.4|42392.4|42352.4|42385.4|42345.4|12
1643723060000|2022-02-01 13:44:20|42390.4|42350.4|42393.4|42353.4|42393.4|42353.4|42388.4|42348.4|3
1643723070000|2022-02-01 13:44:30|42395.4|42355.4|42380.4|42340.4|42395.4|42355.4|42373.4|42333.4|8
1643723080000|2022-02-01 13:44:40|42382.4|42342.4|42385.4|42345.4|42385.4|42345.4|42382.4|42342.4|1
1643723090000|2022-02-01 13:44:50|42382.4|42342.4|42375.4|42335.4|42382.4|42342.4|42365.4|42325.4|4
1643725800000|2022-02-01 14:30:00|42435.3|42395.3|42507.2|42467.2|42510.3|42470.3|42422.2|42382.2|257
1643725810000|2022-02-01 14:30:10|42510.3|42470.3|42496.2|42456.2|42544.2|42504.2|42473.2|42433.2|79
1643725820000|2022-02-01 14:30:20|42501.2|42461.2|42501.2|42461.2|42514.2|42474.2|42471.2|42431.2|52
1643725830000|2022-02-01 14:30:30|42486.2|42446.2|42496.2|42456.2|42506.2|42466.2|42478.2|42438.2|88
1643725840000|2022-02-01 14:30:40|42486.2|42446.2|42430.2|42390.2|42491.2|42451.2|42415.2|42375.2|51
1643725850000|2022-02-01 14:30:50|42427.2|42387.2|42455.2|42415.2|42465.2|42425.2|42425.2|42385.2|35
1643725860000|2022-02-01 14:31:00|42457.2|42417.2|42475.2|42435.2|42495.2|42455.2|42435.2|42395.2|24
1643725870000|2022-02-01 14:31:10|42485.2|42445.2|42485.2|42445.2|42520.2|42480.2|42475.2|42435.2|38
1643725880000|2022-02-01 14:31:20|42487.2|42447.2|42489.1|42449.1|42504.1|42464.1|42475.2|42435.2|34
1643725890000|2022-02-01 14:31:30|42487.2|42447.2|42481.2|42441.2|42487.2|42447.2|42436.2|42396.2|33
1643725900000|2022-02-01 14:31:40|42483.2|42443.2|42615.2|42575.2|42618.2|42578.2|42483.2|42443.2|102
1643725910000|2022-02-01 14:31:50|42605.2|42565.2|42623.2|42583.2|42655.2|42615.2|42605.2|42565.2|51
1643725920000|2022-02-01 14:32:00|42625.2|42585.2|42620.2|42580.2|42628.2|42588.2|42583.2|42543.2|36
1643725930000|2022-02-01 14:32:10|42625.2|42585.2|42653.2|42613.2|42653.2|42613.2|42613.2|42573.2|17
1643725940000|2022-02-01 14:32:20|42641.2|42601.2|42655.2|42615.2|42660.2|42620.2|42613.2|42573.2|42
1643725950000|2022-02-01 14:32:30|42658.2|42618.2|42685.2|42645.2|42700.2|42660.2|42658.2|42618.2|14
1643725960000|2022-02-01 14:32:40|42683.2|42643.2|42688.2|42648.2|42708.2|42668.2|42683.2|42643.2|28
1643725970000|2022-02-01 14:32:50|42693.2|42653.2|42777.1|42737.1|42794.1|42754.1|42685.2|42645.2|65
1643725980000|2022-02-01 14:33:00|42779.1|42739.1|42787.1|42747.1|42787.1|42747.1|42742.1|42702.1|74
1643725990000|2022-02-01 14:33:10|42789.1|42749.1|42767.1|42727.1|42789.1|42749.1|42737.1|42697.1|115
1643726000000|2022-02-01 14:33:20|42777.1|42737.1|42765.2|42725.2|42779.1|42739.1|42733.2|42693.2|68
1643726010000|2022-02-01 14:33:30|42757.1|42717.1|42821.1|42781.1|42838.1|42798.1|42757.1|42717.1|58
1643726020000|2022-02-01 14:33:40|42829.1|42789.1|42825.1|42785.1|42855.1|42815.1|42818.1|42778.1|45
1643726030000|2022-02-01 14:33:50|42830.1|42790.1|42845.1|42805.1|42858.1|42818.1|42827.1|42787.1|45
1643726040000|2022-02-01 14:34:00|42843.1|42803.1|42857.1|42817.1|42895.1|42855.1|42843.1|42803.1|75
1643726050000|2022-02-01 14:34:10|42863.1|42823.1|42889.1|42849.1|42894.1|42854.1|42829.1|42789.1|60
1643726060000|2022-02-01 14:34:20|42891.1|42851.1|42963.1|42923.1|42963.1|42923.1|42881.1|42841.1|74
1643726070000|2022-02-01 14:34:30|42985.1|42945.1|42961|42921|43014|42974|42960.1|42920.1|97
1643726080000|2022-02-01 14:34:40|42959|42919|42974|42934|42974|42934|42937.1|42897.1|35
1643726090000|2022-02-01 14:34:50|42987.1|42947.1|43059|43019|43088|43048|42962.1|42922.1|187
1643726100000|2022-02-01 14:35:00|43057.1|43017.1|43127.1|43087.1|43156|43116|43057.1|43017.1|71
1643726110000|2022-02-01 14:35:10|43125.1|43085.1|43151|43111|43165.1|43125.1|43104|43064|114
1643726120000|2022-02-01 14:35:20|43142.1|43102.1|43127.1|43087.1|43152.1|43112.1|43122.1|43082.1|59
1643726130000|2022-02-01 14:35:30|43135.1|43095.1|43097.1|43057.1|43152.1|43112.1|43073.1|43033.1|59
1643726140000|2022-02-01 14:35:40|43087.1|43047.1|43057.1|43017.1|43095.1|43055.1|43055.1|43015.1|25
1643726150000|2022-02-01 14:35:50|43062.1|43022.1|43042.1|43002.1|43065.1|43025.1|43024|42984|81
1643726160000|2022-02-01 14:36:00|43041|43001|43107.1|43067.1|43115.1|43075.1|43034|42994|68
1643726170000|2022-02-01 14:36:10|43117.1|43077.1|43110.1|43070.1|43127.1|43087.1|43078.1|43038.1|33
1643726180000|2022-02-01 14:36:20|43115.1|43075.1|43110.1|43070.1|43127.1|43087.1|43097.1|43057.1|14
1643726190000|2022-02-01 14:36:30|43107.1|43067.1|43147|43107|43150.1|43110.1|43093.1|43053.1|104
1643726200000|2022-02-01 14:36:40|43142|43102|43127|43087|43157|43117|43122|43082|23
1643726210000|2022-02-01 14:36:50|43124|43084|43149|43109|43165.1|43125.1|43124|43084|48
1643726220000|2022-02-01 14:37:00|43147|43107|43129|43089|43157|43117|43104|43064|47
1643726230000|2022-02-01 14:37:10|43123|43083|43209|43169|43213|43173|43111|43071|73
1643726240000|2022-02-01 14:37:20|43221|43181|43250|43210|43268|43228|43213|43173|66
1643726250000|2022-02-01 14:37:30|43253|43213|43180|43140|43253|43213|43173|43133|57
1643726260000|2022-02-01 14:37:40|43178|43138|43129|43089|43178|43138|43129|43089|40
1643726270000|2022-02-01 14:37:50|43131|43091|43086|43046|43131|43091|43072|43032|80
1643726280000|2022-02-01 14:38:00|43081|43041|43086|43046|43105|43065|43081|43041|36
1643726290000|2022-02-01 14:38:10|43101|43061|43095|43055|43110|43070|43083|43043|32
1643726300000|2022-02-01 14:38:20|43097|43057|43030|42990|43097|43057|43027|42987|51
1643726310000|2022-02-01 14:38:30|43035|42995|43033|42993|43038|42998|43033|42993|10
1643726320000|2022-02-01 14:38:40|43035|42995|43035|42995|43053.9|43013.9|43035|42995|42
1643726330000|2022-02-01 14:38:50|43038|42998|43055|43015|43060|43020|43035|42995|10
1643726340000|2022-02-01 14:39:00|43060|43020|43065|43025|43073|43033|43055|43015|30
1643726350000|2022-02-01 14:39:10|43063|43023|43045|43005|43065|43025|43035|42995|30
1643726360000|2022-02-01 14:39:20|43043|43003|43033|42993|43060|43020|43023|42983|30
1643726370000|2022-02-01 14:39:30|43023|42983|43023|42983|43033|42993|43020|42980|44
1643726380000|2022-02-01 14:39:40|43025|42985|43008|42968|43033|42993|42995|42955|64
1643726390000|2022-02-01 14:39:50|43003|42963|42989|42949|43031|42991|42989|42949|61
1643726400000|2022-02-01 14:40:00|42997|42957|42947|42907|43002|42962|42942|42902|210
1643726410000|2022-02-01 14:40:10|42954.1|42914.1|42951.1|42911.1|42960.1|42920.1|42941.1|42901.1|92
1643726420000|2022-02-01 14:40:20|42954.1|42914.1|42981.1|42941.1|42981.1|42941.1|42943.1|42903.1|58
1643726430000|2022-02-01 14:40:30|42978.1|42938.1|43000.1|42960.1|43005.1|42965.1|42973.1|42933.1|56
1643726440000|2022-02-01 14:40:40|42995.1|42955.1|42945.1|42905.1|42995.1|42955.1|42933.1|42893.1|40
1643726450000|2022-02-01 14:40:50|42953.1|42913.1|42873.1|42833.1|42955.1|42915.1|42867|42827|59
1643726460000|2022-02-01 14:41:00|42870.1|42830.1|42861.1|42821.1|42883.1|42843.1|42850.1|42810.1|56
1643726470000|2022-02-01 14:41:10|42859.1|42819.1|42853.1|42813.1|42864.1|42824.1|42846.1|42806.1|29
1643726480000|2022-02-01 14:41:20|42856.1|42816.1|42849.1|42809.1|42864.1|42824.1|42843.1|42803.1|24
1643726490000|2022-02-01 14:41:30|42851.1|42811.1|42845.1|42805.1|42865.1|42825.1|42842.1|42802.1|15
1643726500000|2022-02-01 14:41:40|42832.1|42792.1|42845.1|42805.1|42857.1|42817.1|42832.1|42792.1|42
1643726510000|2022-02-01 14:41:50|42847.1|42807.1|42865.1|42825.1|42870.1|42830.1|42847.1|42807.1|27
1643726520000|2022-02-01 14:42:00|42867.1|42827.1|42925.1|42885.1|42927.1|42887.1|42867.1|42827.1|32
1643726530000|2022-02-01 14:42:10|42927.1|42887.1|42919.1|42879.1|42927.1|42887.1|42904.1|42864.1|18
1643726540000|2022-02-01 14:42:20|42917.1|42877.1|42884.1|42844.1|42917.1|42877.1|42879.1|42839.1|16
1643726550000|2022-02-01 14:42:30|42879.1|42839.1|42909.1|42869.1|42912.1|42872.1|42879.1|42839.1|23
1643726560000|2022-02-01 14:42:40|42924.1|42884.1|42919.1|42879.1|42927.1|42887.1|42919.1|42879.1|9
1643726570000|2022-02-01 14:42:50|42946.1|42906.1|42965.1|42925.1|42989.1|42949.1|42946.1|42906.1|101
1643726580000|2022-02-01 14:43:00|42969.1|42929.1|42997.1|42957.1|43009.1|42969.1|42969.1|42929.1|31
1643726590000|2022-02-01 14:43:10|42994.1|42954.1|42994.1|42954.1|43000.1|42960.1|42994.1|42954.1|81
1643726600000|2022-02-01 14:43:20|42991.1|42951.1|43026.1|42986.1|43051.1|43011.1|42991.1|42951.1|74
1643726610000|2022-02-01 14:43:30|43021.1|42981.1|43011.1|42971.1|43023.1|42983.1|43003.1|42963.1|99
1643726620000|2022-02-01 14:43:40|43003.1|42963.1|42983.1|42943.1|43008.1|42968.1|42983.1|42943.1|37
1643726630000|2022-02-01 14:43:50|42986.1|42946.1|43003.1|42963.1|43003.1|42963.1|42983.1|42943.1|9
1643726640000|2022-02-01 14:44:00|43005|42965|42989.1|42949.1|43008.1|42968.1|42981.1|42941.1|45
1643726650000|2022-02-01 14:44:10|42991.1|42951.1|43003.1|42963.1|43008.1|42968.1|42991.1|42951.1|20
1643726660000|2022-02-01 14:44:20|43001.1|42961.1|42973.1|42933.1|43001.1|42961.1|42968.1|42928.1|13
1643726670000|2022-02-01 14:44:30|42960|42920|42953.1|42913.1|42961.1|42921.1|42953.1|42913.1|2
1643726680000|2022-02-01 14:44:40|42956.1|42916.1|42963.1|42923.1|42973.1|42933.1|42953.1|42913.1|10
1643726690000|2022-02-01 14:44:50|42958.1|42918.1|42961.1|42921.1|42983.1|42943.1|42958.1|42918.1|18
1643726700000|2022-02-01 14:45:00|42963.1|42923.1|42973.1|42933.1|42973.1|42933.1|42951.1|42911.1|18
1643726710000|2022-02-01 14:45:10|42976.1|42936.1|42980|42940|42993.1|42953.1|42976.1|42936.1|8
1643726720000|2022-02-01 14:45:20|42978.1|42938.1|42978.1|42938.1|42988.1|42948.1|42978.1|42938.1|10
1643726730000|2022-02-01 14:45:30|43003.1|42963.1|42990|42950|43005|42965|42982|42942|11
1643726740000|2022-02-01 14:45:40|42987|42947|42990|42950|42998.1|42958.1|42985|42945|21
1643726750000|2022-02-01 14:45:50|42994.1|42954.1|42973.1|42933.1|42999.1|42959.1|42959.1|42919.1|120
1643726760000|2022-02-01 14:46:00|42978.1|42938.1|42983.1|42943.1|42998.1|42958.1|42958.1|42918.1|41
1643726770000|2022-02-01 14:46:10|42980|42940|42993.1|42953.1|42998.1|42958.1|42970|42930|22
1643726780000|2022-02-01 14:46:20|42995|42955|42997|42957|43008.1|42968.1|42995|42955|30
1643726790000|2022-02-01 14:46:30|43000|42960|42992|42952|43012|42972|42992|42952|21
1643726800000|2022-02-01 14:46:40|42995|42955|42977|42937|43002|42962|42977|42937|21
1643726810000|2022-02-01 14:46:50|42975|42935|43007|42967|43007|42967|42972|42932|7
1643726820000|2022-02-01 14:47:00|43005|42965|43027|42987|43037|42997|43005|42965|39
1643726830000|2022-02-01 14:47:10|43029|42989|42987|42947|43035|42995|42987|42947|63
1643726840000|2022-02-01 14:47:20|42985|42945|42977|42937|42987|42947|42952|42912|16
1643726850000|2022-02-01 14:47:30|42972|42932|42964|42924|42982|42942|42964|42924|14
1643726860000|2022-02-01 14:47:40|42967|42927|42945|42905|42967|42927|42937|42897|11
1643726870000|2022-02-01 14:47:50|42935|42895|42935|42895|42957|42917|42935|42895|18
1643726880000|2022-02-01 14:48:00|42927|42887|42937|42897|42942|42902|42917|42877|32
1643726890000|2022-02-01 14:48:10|42950|42910|42944|42904|42950|42910|42944|42904|3
1643726900000|2022-02-01 14:48:20|42942|42902|42987|42947|42987|42947|42934|42894|6
1643726910000|2022-02-01 14:48:30|42992|42952|42961|42921|42997|42957|42961|42921|13
1643726920000|2022-02-01 14:48:40|42959|42919|42991|42951|42991|42951|42959|42919|12
1643726930000|2022-02-01 14:48:50|42989|42949|42991|42951|42991|42951|42981|42941|29
1643726940000|2022-02-01 14:49:00|43001|42961|43021|42981|43031|42991|42991|42951|31
1643726950000|2022-02-01 14:49:10|43019|42979|43031|42991|43031|42991|43011|42971|23
1643726960000|2022-02-01 14:49:20|43021|42981|43026|42986|43036|42996|43021|42981|27
1643726970000|2022-02-01 14:49:30|43018|42978|43016|42976|43021|42981|43001|42961|24
1643726980000|2022-02-01 14:49:40|43018|42978|43024|42984|43024|42984|43001|42961|10
1643726990000|2022-02-01 14:49:50|43016|42976|43016|42976|43024|42984|43009|42969|9
1643727000000|2022-02-01 14:50:00|43022|42982|43007|42967|43036|42996|42997|42957|45
1643727010000|2022-02-01 14:50:10|43001|42961|42994|42954|43011|42971|42994|42954|20
1643727020000|2022-02-01 14:50:20|42999|42959|43016|42976|43016|42976|42994|42954|13
1643727030000|2022-02-01 14:50:30|43021|42981|43021|42981|43031|42991|43021|42981|21
1643727040000|2022-02-01 14:50:40|43016|42976|43021|42981|43027.9|42987.9|43016|42976|18
1643727050000|2022-02-01 14:50:50|43016|42976|43009|42969|43021|42981|42996|42956|21
1643727060000|2022-02-01 14:51:00|43001|42961|42977|42937|43011|42971|42972|42932|37
1643727070000|2022-02-01 14:51:10|42972|42932|42972|42932|42987|42947|42972|42932|7
1643727080000|2022-02-01 14:51:20|42975|42935|42977|42937|42987|42947|42968|42928|15
1643727090000|2022-02-01 14:51:30|42975|42935|42923|42883|42975|42935|42923|42883|36
1643727100000|2022-02-01 14:51:40|42921.1|42881.1|42971.1|42931.1|42971.1|42931.1|42916.1|42876.1|21
1643727110000|2022-02-01 14:51:50|42973|42933|42953|42913|42981.1|42941.1|42943|42903|8
1643727120000|2022-02-01 14:52:00|42946.1|42906.1|42963|42923|42978|42938|42946.1|42906.1|38
1643727130000|2022-02-01 14:52:10|42966.1|42926.1|43007|42967|43010|42970|42966.1|42926.1|28
1643727140000|2022-02-01 14:52:20|43005|42965|43007|42967|43010|42970|42995|42955|37
1643727150000|2022-02-01 14:52:30|43012|42972|42965|42925|43012|42972|42965|42925|11
1643727160000|2022-02-01 14:52:40|42972|42932|42987|42947|42995|42955|42967|42927|20
1643727170000|2022-02-01 14:52:50|42990|42950|42967|42927|42990|42950|42965|42925|8
1643727180000|2022-02-01 14:53:00|42965|42925|42955|42915|42975|42935|42955|42915|31
1643727190000|2022-02-01 14:53:10|42957|42917|43007|42967|43007|42967|42955|42915|25
1643727200000|2022-02-01 14:53:20|43003|42963|43012|42972|43012|42972|43000|42960|19
1643727210000|2022-02-01 14:53:30|43007|42967|43015|42975|43027|42987|43007|42967|22
1643727220000|2022-02-01 14:53:40|43013|42973|43017|42977|43027|42987|43007|42967|7
1643727230000|2022-02-01 14:53:50|43022|42982|43022|42982|43027|42987|43017|42977|7
1643727240000|2022-02-01 14:54:00|43015|42975|43015|42975|43017|42977|43007|42967|13
1643727250000|2022-02-01 14:54:10|43022|42982|43022|42982|43042|43002|43017|42977|19
1643727260000|2022-02-01 14:54:20|43017|42977|43037|42997|43042|43002|43017|42977|9
1643727270000|2022-02-01 14:54:30|43025|42985|43010|42970|43025|42985|43007|42967|19
1643727280000|2022-02-01 14:54:40|43008|42968|42965|42925|43008|42968|42965|42925|11
1643727290000|2022-02-01 14:54:50|42955|42915|42980|42940|42985|42945|42955|42915|12
1643727300000|2022-02-01 14:55:00|42979.1|42939.1|42975|42935|42985|42945|42958|42918|11
1643727310000|2022-02-01 14:55:10|42971|42931|42981|42941|42984.1|42944.1|42961|42921|18
1643727320000|2022-02-01 14:55:20|42971|42931|42974.1|42934.1|42981|42941|42959.1|42919.1|34
1643727330000|2022-02-01 14:55:30|42977.1|42937.1|42967.1|42927.1|42977.1|42937.1|42964.1|42924.1|18
1643727340000|2022-02-01 14:55:40|42969.1|42929.1|42959.1|42919.1|42977.1|42937.1|42952.1|42912.1|48
1643727350000|2022-02-01 14:55:50|42964.1|42924.1|42949.1|42909.1|42964.1|42924.1|42949.1|42909.1|12
1643727360000|2022-02-01 14:56:00|42951|42911|42977.1|42937.1|42977.1|42937.1|42951|42911|12
1643727370000|2022-02-01 14:56:10|43008|42968|43011|42971|43021|42981|43008|42968|18
1643727380000|2022-02-01 14:56:20|43001|42961|42978|42938|43001|42961|42971|42931|12
1643727390000|2022-02-01 14:56:30|42981|42941|42951|42911|42981|42941|42951|42911|6
1643727400000|2022-02-01 14:56:40|42956|42916|42941|42901|42956|42916|42938|42898|4
1643727410000|2022-02-01 14:56:50|42945|42905|42958|42918|42961|42921|42941|42901|21
1643727420000|2022-02-01 14:57:00|42961|42921|42961|42921|42961|42921|42943|42903|25
1643727430000|2022-02-01 14:57:10|42953|42913|42944.1|42904.1|42954.1|42914.1|42937.1|42897.1|61
1643727440000|2022-02-01 14:57:20|42947.1|42907.1|42937.1|42897.1|42957.1|42917.1|42937.1|42897.1|21
1643727450000|2022-02-01 14:57:30|42939.1|42899.1|42932.1|42892.1|42954.1|42914.1|42929.1|42889.1|25
1643727460000|2022-02-01 14:57:40|42929.1|42889.1|42920.1|42880.1|42932.1|42892.1|42908.1|42868.1|51
1643727470000|2022-02-01 14:57:50|42923.1|42883.1|42913.1|42873.1|42923.1|42883.1|42895.1|42855.1|21
1643727480000|2022-02-01 14:58:00|42920.1|42880.1|42930.1|42890.1|42930.1|42890.1|42920.1|42880.1|6
1643727490000|2022-02-01 14:58:10|42933.1|42893.1|42940.1|42900.1|42950.1|42910.1|42933.1|42893.1|7
1643727500000|2022-02-01 14:58:20|42945.1|42905.1|42947.1|42907.1|42950.1|42910.1|42929.1|42889.1|22
1643727510000|2022-02-01 14:58:30|42937.1|42897.1|42929.1|42889.1|42939.1|42899.1|42929.1|42889.1|56
1643727520000|2022-02-01 14:58:40|42927.1|42887.1|42907.1|42867.1|42937.1|42897.1|42907.1|42867.1|27
1643727530000|2022-02-01 14:58:50|42910.1|42870.1|42927.1|42887.1|42932.1|42892.1|42902.1|42862.1|31
1643727540000|2022-02-01 14:59:00|42922.1|42882.1|42937.1|42897.1|42937.1|42897.1|42917.1|42877.1|15
1643727550000|2022-02-01 14:59:10|42944.1|42904.1|42933.1|42893.1|42947.1|42907.1|42922.1|42882.1|11
1643727560000|2022-02-01 14:59:20|42927.1|42887.1|42937.1|42897.1|42937.1|42897.1|42927.1|42887.1|6
1643727570000|2022-02-01 14:59:30|42927.1|42887.1|42922.1|42882.1|42927.1|42887.1|42917.1|42877.1|9
1643727580000|2022-02-01 14:59:40|42920.1|42880.1|42929.1|42889.1|42929.1|42889.1|42917.1|42877.1|1
1643727590000|2022-02-01 14:59:50|42927.1|42887.1|42932.1|42892.1|42935.1|42895.1|42927.1|42887.1|4
1643727600000|2022-02-01 15:00:00|42935.1|42895.1|42938.1|42898.1|42955.1|42915.1|42935.1|42895.1|18
1643727610000|2022-02-01 15:00:10|42943.1|42903.1|42947.1|42907.1|42950.1|42910.1|42940.1|42900.1|7
1643727620000|2022-02-01 15:00:20|42952.1|42912.1|42935.1|42895.1|42952.1|42912.1|42935.1|42895.1|12
1643727630000|2022-02-01 15:00:30|42930.1|42890.1|42959|42919|42959|42919|42927.1|42887.1|10
1643727640000|2022-02-01 15:00:40|42957.1|42917.1|42955.1|42915.1|42957.1|42917.1|42930.1|42890.1|8
1643727650000|2022-02-01 15:00:50|42947.2|42907.2|42935.1|42895.1|42947.2|42907.2|42933.1|42893.1|37
1643727660000|2022-02-01 15:01:00|42937.1|42897.1|42935.1|42895.1|42943.1|42903.1|42923.1|42883.1|35
1643727670000|2022-02-01 15:01:10|42938.1|42898.1|42935.1|42895.1|42943.1|42903.1|42933.1|42893.1|14
1643727680000|2022-02-01 15:01:20|42937.1|42897.1|42940.1|42900.1|42940.1|42900.1|42935.1|42895.1|1
1643727690000|2022-02-01 15:01:30|42943.1|42903.1|42936.1|42896.1|42943.1|42903.1|42933.1|42893.1|29
1643727700000|2022-02-01 15:01:40|42933.1|42893.1|42938.1|42898.1|42943.1|42903.1|42911.1|42871.1|20
1643727710000|2022-02-01 15:01:50|42943.1|42903.1|42925.1|42885.1|42943.1|42903.1|42923.1|42883.1|14
1643727720000|2022-02-01 15:02:00|42928.1|42888.1|42903.1|42863.1|42938.1|42898.1|42903.1|42863.1|26
1643727730000|2022-02-01 15:02:10|42908.1|42868.1|42895.1|42855.1|42913.1|42873.1|42890.1|42850.1|14
1643727740000|2022-02-01 15:02:20|42900.1|42860.1|42873.1|42833.1|42905.1|42865.1|42873.1|42833.1|5
1643727750000|2022-02-01 15:02:30|42870.1|42830.1|42883.1|42843.1|42895.1|42855.1|42870.1|42830.1|15
1643727760000|2022-02-01 15:02:40|42870.1|42830.1|42863.1|42823.1|42870.1|42830.1|42859.1|42819.1|49
1643727770000|2022-02-01 15:02:50|42866.1|42826.1|42860.1|42820.1|42883.1|42843.1|42860.1|42820.1|9
1643727780000|2022-02-01 15:03:00|42863.1|42823.1|42861.1|42821.1|42863.1|42823.1|42841.1|42801.1|55
1643727790000|2022-02-01 15:03:10|42859.1|42819.1|42846.1|42806.1|42863.1|42823.1|42841.1|42801.1|16
1643727800000|2022-02-01 15:03:20|42844.1|42804.1|42846.1|42806.1|42846.1|42806.1|42839.1|42799.1|10
1643727810000|2022-02-01 15:03:30|42843.1|42803.1|42849.1|42809.1|42879.1|42839.1|42843.1|42803.1|12
1643727820000|2022-02-01 15:03:40|42851.1|42811.1|42871.1|42831.1|42874.1|42834.1|42851.1|42811.1|10
1643727830000|2022-02-01 15:03:50|42866.1|42826.1|42841.1|42801.1|42869.1|42829.1|42841.1|42801.1|36
1643727840000|2022-02-01 15:04:00|42843.1|42803.1|42853.1|42813.1|42858.1|42818.1|42843.1|42803.1|16
1643727850000|2022-02-01 15:04:10|42847.1|42807.1|42863.1|42823.1|42863.1|42823.1|42847.1|42807.1|14
1643727860000|2022-02-01 15:04:20|42865.1|42825.1|42843.1|42803.1|42865.1|42825.1|42843.1|42803.1|28
1643727870000|2022-02-01 15:04:30|42853.1|42813.1|42855.1|42815.1|42860.1|42820.1|42853.1|42813.1|6
1643727880000|2022-02-01 15:04:40|42853.1|42813.1|42865.1|42825.1|42865.1|42825.1|42843.1|42803.1|6
1643727890000|2022-02-01 15:04:50|42867.1|42827.1|42855.1|42815.1|42867.1|42827.1|42845.1|42805.1|18
1643727900000|2022-02-01 15:05:00|42860.1|42820.1|42858.1|42818.1|42868.1|42828.1|42845.1|42805.1|65
1643727910000|2022-02-01 15:05:10|42855.1|42815.1|42843.1|42803.1|42870.1|42830.1|42841.1|42801.1|37
1643727920000|2022-02-01 15:05:20|42848.1|42808.1|42853.1|42813.1|42853.1|42813.1|42843.1|42803.1|9
1643727930000|2022-02-01 15:05:30|42851.1|42811.1|42843.1|42803.1|42853.1|42813.1|42833.1|42793.1|17
1643727940000|2022-02-01 15:05:40|42848.1|42808.1|42858.1|42818.1|42858.1|42818.1|42845.1|42805.1|7
1643727950000|2022-02-01 15:05:50|42861.1|42821.1|42868.1|42828.1|42868.1|42828.1|42853.1|42813.1|10
1643727960000|2022-02-01 15:06:00|42870.1|42830.1|42863.1|42823.1|42871.1|42831.1|42858.1|42818.1|14
1643727970000|2022-02-01 15:06:10|42856.1|42816.1|42871.1|42831.1|42871.1|42831.1|42856.1|42816.1|22
1643727980000|2022-02-01 15:06:20|42868.1|42828.1|42873.1|42833.1|42873.1|42833.1|42868.1|42828.1|2
1643727990000|2022-02-01 15:06:30|42871.1|42831.1|42871.1|42831.1|42871.1|42831.1|42871.1|42831.1|4
1643728000000|2022-02-01 15:06:40|42873.1|42833.1|42859.1|42819.1|42879.1|42839.1|42856.1|42816.1|60
1643728010000|2022-02-01 15:06:50|42849.1|42809.1|42832.1|42792.1|42849.1|42809.1|42832.1|42792.1|10
1643728020000|2022-02-01 15:07:00|42836.1|42796.1|42819.1|42779.1|42836.1|42796.1|42816.1|42776.1|24
1643728030000|2022-02-01 15:07:10|42812.1|42772.1|42829.1|42789.1|42829.1|42789.1|42812.1|42772.1|13
1643728040000|2022-02-01 15:07:20|42837.1|42797.1|42817.1|42777.1|42837.1|42797.1|42812.1|42772.1|47
1643728050000|2022-02-01 15:07:30|42812.1|42772.1|42817.1|42777.1|42819.1|42779.1|42809.1|42769.1|10
1643728060000|2022-02-01 15:07:40|42819.1|42779.1|42819.1|42779.1|42822.1|42782.1|42809.1|42769.1|3
1643728070000|2022-02-01 15:07:50|42812.1|42772.1|42827.1|42787.1|42827.1|42787.1|42812.1|42772.1|11
1643728080000|2022-02-01 15:08:00|42829.1|42789.1|42814.1|42774.1|42829.1|42789.1|42809.1|42769.1|7
1643728090000|2022-02-01 15:08:10|42816.1|42776.1|42801.1|42761.1|42816.1|42776.1|42801.1|42761.1|27
1643728100000|2022-02-01 15:08:20|42796.1|42756.1|42771.1|42731.1|42796.1|42756.1|42771.1|42731.1|30
1643728110000|2022-02-01 15:08:30|42773.1|42733.1|42773.1|42733.1|42773.1|42733.1|42766.1|42726.1|3
1643728120000|2022-02-01 15:08:40|42781.1|42741.1|42798.1|42758.1|42798.1|42758.1|42781.1|42741.1|23
1643728130000|2022-02-01 15:08:50|42795.1|42755.1|42803.1|42763.1|42803.1|42763.1|42795.1|42755.1|2
1643728140000|2022-02-01 15:09:00|42793.1|42753.1|42783.1|42743.1|42793.1|42753.1|42783.1|42743.1|25
1643728150000|2022-02-01 15:09:10|42793.1|42753.1|42793.1|42753.1|42793.1|42753.1|42783.1|42743.1|17
1643728160000|2022-02-01 15:09:20|42796.1|42756.1|42808.1|42768.1|42808.1|42768.1|42793.1|42753.1|5
1643728170000|2022-02-01 15:09:30|42811.1|42771.1|42803.1|42763.1|42815.1|42775.1|42803.1|42763.1|6
1643728180000|2022-02-01 15:09:40|42806.1|42766.1|42816.1|42776.1|42821.1|42781.1|42806.1|42766.1|9
1643728190000|2022-02-01 15:09:50|42821.1|42781.1|42828.1|42788.1|42828.1|42788.1|42806.1|42766.1|12
1643728200000|2022-02-01 15:10:00|42830.1|42790.1|42815.1|42775.1|42830.1|42790.1|42810.1|42770.1|19
1643728210000|2022-02-01 15:10:10|42813.1|42773.1|42825.1|42785.1|42825.1|42785.1|42810.1|42770.1|8
1643728220000|2022-02-01 15:10:20|42827|42787|42817|42777|42838.1|42798.1|42817|42777|25
1643728230000|2022-02-01 15:10:30|42812|42772|42807|42767|42812|42772|42797|42757|12
1643728240000|2022-02-01 15:10:40|42805.1|42765.1|42805.1|42765.1|42807|42767|42805.1|42765.1|4
1643728250000|2022-02-01 15:10:50|42802|42762|42809|42769|42812|42772|42799|42759|7
1643728260000|2022-02-01 15:11:00|42807|42767|42809|42769|42809|42769|42797|42757|10
1643728270000|2022-02-01 15:11:10|42834|42794|42817|42777|42842|42802|42812|42772|32
1643728280000|2022-02-01 15:11:20|42814|42774|42835.1|42795.1|42837|42797|42810.1|42770.1|20
1643728290000|2022-02-01 15:11:30|42832|42792|42835.1|42795.1|42835.1|42795.1|42832|42792|0
1643728300000|2022-02-01 15:11:40|42840.1|42800.1|42829|42789|42840.1|42800.1|42827|42787|5
1643728310000|2022-02-01 15:11:50|42827|42787|42849|42809|42854|42814|42827|42787|25
1643728320000|2022-02-01 15:12:00|42847|42807|42812|42772|42849|42809|42812|42772|55
1643728330000|2022-02-01 15:12:10|42817|42777|42797|42757|42827|42787|42795.1|42755.1|20
1643728340000|2022-02-01 15:12:20|42800.1|42760.1|42805.1|42765.1|42807|42767|42787|42747|12
1643728350000|2022-02-01 15:12:30|42807|42767|42803.1|42763.1|42813.1|42773.1|42803.1|42763.1|17
1643728360000|2022-02-01 15:12:40|42800.1|42760.1|42805.1|42765.1|42808.1|42768.1|42795.1|42755.1|20
1643728370000|2022-02-01 15:12:50|42808.1|42768.1|42813.1|42773.1|42813.1|42773.1|42808.1|42768.1|5
1643728380000|2022-02-01 15:13:00|42823.1|42783.1|42820.1|42780.1|42823.1|42783.1|42818.1|42778.1|17
1643728390000|2022-02-01 15:13:10|42823.1|42783.1|42820.1|42780.1|42823.1|42783.1|42810.1|42770.1|3
1643728400000|2022-02-01 15:13:20|42840.1|42800.1|42845.1|42805.1|42845.1|42805.1|42832|42792|49
1643728410000|2022-02-01 15:13:30|42847|42807|42859|42819|42859|42819|42844|42804|42
1643728420000|2022-02-01 15:13:40|42864|42824|42867|42827|42867|42827|42859|42819|76
1643728430000|2022-02-01 15:13:50|42864|42824|42854|42814|42864|42824|42849|42809|33
1643728440000|2022-02-01 15:14:00|42849|42809|42849|42809|42849|42809|42837|42797|14
1643728450000|2022-02-01 15:14:10|42851|42811|42859|42819|42859|42819|42849|42809|7
1643728460000|2022-02-01 15:14:20|42849|42809|42837|42797|42849|42809|42827|42787|11
1643728470000|2022-02-01 15:14:30|42834|42794|42829|42789|42844|42804|42829|42789|12
1643728480000|2022-02-01 15:14:40|42834|42794|42839|42799|42847|42807|42829|42789|9
1643728490000|2022-02-01 15:14:50|42844|42804|42857|42817|42862|42822|42839|42799|5
1643728500000|2022-02-01 15:15:00|42855|42815|42857|42817|42864|42824|42852|42812|9
1643728510000|2022-02-01 15:15:10|42849|42809|42857|42817|42865|42825|42849|42809|1
1643728520000|2022-02-01 15:15:20|42849|42809|42859|42819|42862|42822|42849|42809|24
1643728530000|2022-02-01 15:15:30|42854|42814|42839|42799|42854|42814|42829|42789|32
1643728540000|2022-02-01 15:15:40|42849|42809|42859|42819|42861|42821|42846|42806|10
1643728550000|2022-02-01 15:15:50|42846|42806|42849|42809|42851|42811|42846|42806|5
1643728560000|2022-02-01 15:16:00|42851|42811|42865|42825|42870|42830|42849|42809|45
1643728570000|2022-02-01 15:16:10|42867|42827|42835|42795|42902|42862|42834|42794|40
1643728580000|2022-02-01 15:16:20|42832|42792|42852|42812|42857|42817|42830|42790|11
1643728590000|2022-02-01 15:16:30|42847|42807|42842|42802|42847|42807|42832|42792|15
1643728600000|2022-02-01 15:16:40|42847|42807|42845|42805|42847|42807|42835|42795|11
1643728610000|2022-02-01 15:16:50|42847|42807|42840|42800|42850|42810|42837|42797|2
1643728620000|2022-02-01 15:17:00|42844|42804|42842|42802|42844|42804|42840|42800|16
1643728630000|2022-02-01 15:17:10|42835|42795|42829|42789|42837|42797|42827|42787|12
1643728640000|2022-02-01 15:17:20|42827|42787|42817|42777|42832|42792|42817|42777|3
1643728650000|2022-02-01 15:17:30|42807|42767|42825|42785|42827|42787|42807|42767|9
1643728660000|2022-02-01 15:17:40|42827|42787|42857|42817|42857|42817|42827|42787|8
1643728670000|2022-02-01 15:17:50|42852|42812|42855|42815|42860|42820|42852|42812|6
1643728680000|2022-02-01 15:18:00|42869|42829|42869|42829|42872|42832|42867|42827|9
1643728690000|2022-02-01 15:18:10|42867|42827|42879|42839|42879|42839|42864|42824|9
1643728700000|2022-02-01 15:18:20|42874|42834|42869|42829|42879|42839|42867|42827|25
1643728710000|2022-02-01 15:18:30|42874|42834|42869|42829|42874|42834|42869|42829|3
1643728720000|2022-02-01 15:18:40|42871|42831|42874|42834|42874|42834|42871|42831|0
1643728730000|2022-02-01 15:18:50|42864|42824|42876|42836|42876|42836|42864|42824|18
1643728740000|2022-02-01 15:19:00|42881|42841|42891|42851|42894|42854|42881|42841|15
1643728750000|2022-02-01 15:19:10|42893|42853|42893|42853|42901|42861|42891|42851|21
1643728760000|2022-02-01 15:19:20|42898|42858|42891|42851|42901|42861|42891|42851|5
1643728770000|2022-02-01 15:19:30|42898|42858|42908|42868|42908|42868|42893|42853|7
1643728780000|2022-02-01 15:19:40|42901|42861|42898|42858|42908|42868|42898|42858|3
1643728790000|2022-02-01 15:19:50|42903|42863|42903|42863|42911|42871|42898|42858|9
1643728800000|2022-02-01 15:20:00|42901|42861|42943|42903|42943|42903|42898|42858|29
1643728810000|2022-02-01 15:20:10|42958|42918|42948|42908|42961|42921|42933|42893|23
1643728820000|2022-02-01 15:20:20|42943|42903|42953|42913|42953|42913|42943|42903|8
1643728830000|2022-02-01 15:20:30|42951|42911|42953|42913|42953|42913|42949.9|42909.9|2
1643728840000|2022-02-01 15:20:40|42951|42911|42931|42891|42958|42918|42927.9|42887.9|16
1643728850000|2022-02-01 15:20:50|42934|42894|42931|42891|42936|42896|42931|42891|9
1643728860000|2022-02-01 15:21:00|42922.9|42882.9|42921|42881|42922.9|42882.9|42912.9|42872.9|10
1643728870000|2022-02-01 15:21:10|42919|42879|42924.9|42884.9|42934.9|42894.9|42914.9|42874.9|18
1643728880000|2022-02-01 15:21:20|42927.9|42887.9|42924.9|42884.9|42927.9|42887.9|42914.9|42874.9|9
1643728890000|2022-02-01 15:21:30|42927.9|42887.9|42924.9|42884.9|42927.9|42887.9|42924.9|42884.9|0
1643728900000|2022-02-01 15:21:40|42917.9|42877.9|42921|42881|42932.9|42892.9|42917.9|42877.9|17
1643728910000|2022-02-01 15:21:50|42927.9|42887.9|42932.9|42892.9|42932.9|42892.9|42921|42881|10
1643728920000|2022-02-01 15:22:00|42934.9|42894.9|42996.9|42956.9|43004.9|42964.9|42934.9|42894.9|86
1643728930000|2022-02-01 15:22:10|43004.9|42964.9|43004.9|42964.9|43017.9|42977.9|42996.9|42956.9|14
1643728940000|2022-02-01 15:22:20|43006.9|42966.9|42991.9|42951.9|43006.9|42966.9|42986.9|42946.9|21
1643728950000|2022-02-01 15:22:30|42986.9|42946.9|42982.9|42942.9|42991.9|42951.9|42972.9|42932.9|65
1643728960000|2022-02-01 15:22:40|42981|42941|42974|42934|42984|42944|42967|42927|134
1643728970000|2022-02-01 15:22:50|42977|42937|42987|42947|42992|42952|42969|42929|22
1643728980000|2022-02-01 15:23:00|42979|42939|42996|42956|42996|42956|42979|42939|46
1643728990000|2022-02-01 15:23:10|42972.9|42932.9|42969|42929|42989|42949|42969|42929|43
1643729000000|2022-02-01 15:23:20|42967|42927|42984|42944|42984|42944|42967|42927|4
1643729010000|2022-02-01 15:23:30|42986|42946|42984|42944|42997|42957|42984|42944|108
1643729020000|2022-02-01 15:23:40|42980|42940|42945|42905|42980|42940|42945|42905|26
1643729030000|2022-02-01 15:23:50|42960|42920|42960|42920|42970|42930|42960|42920|49
1643729040000|2022-02-01 15:24:00|42943|42903|42941.1|42901.1|42945|42905|42936.1|42896.1|73
1643729060000|2022-02-01 15:24:20|42939.1|42899.1|42931.1|42891.1|42946.1|42906.1|42926.1|42886.1|11
1643729070000|2022-02-01 15:24:30|42926.1|42886.1|42918|42878|42938|42898|42915|42875|29
1643729080000|2022-02-01 15:24:40|42923|42883|42945|42905|42945|42905|42923|42883|21
1643729090000|2022-02-01 15:24:50|42943|42903|42931.1|42891.1|42943|42903|42923|42883|14
1643729100000|2022-02-01 15:25:00|42940|42900|42953|42913|42955|42915|42940|42900|16
1643729110000|2022-02-01 15:25:10|42955|42915|42963|42923|42968|42928|42953|42913|12
1643729120000|2022-02-01 15:25:20|42960|42920|42946.1|42906.1|42961.1|42921.1|42938|42898|34
1643729130000|2022-02-01 15:25:30|42948|42908|42963|42923|42965|42925|42948|42908|8
1643729140000|2022-02-01 15:25:40|42960|42920|42965|42925|42968|42928|42955|42915|7
1643729150000|2022-02-01 15:25:50|42968|42928|42970|42930|42983|42943|42968|42928|6
1643729160000|2022-02-01 15:26:00|42973|42933|42975|42935|42980|42940|42973|42933|2
1643729170000|2022-02-01 15:26:10|42970|42930|42998|42958|42998|42958|42958|42918|13
1643729180000|2022-02-01 15:26:20|42995|42955|42973|42933|42996.1|42956.1|42968|42928|75
1643729190000|2022-02-01 15:26:30|42970|42930|42955|42915|42973|42933|42955|42915|14
1643729200000|2022-02-01 15:26:40|42963|42923|42995|42955|42995|42955|42963|42923|37
1643729210000|2022-02-01 15:26:50|43000|42960|42979.1|42939.1|43003|42963|42979.1|42939.1|20
1643729220000|2022-02-01 15:27:00|42983|42943|42986.1|42946.1|42986.1|42946.1|42979.1|42939.1|4
1643729230000|2022-02-01 15:27:10|42981.1|42941.1|42961.1|42921.1|42981.1|42941.1|42959.1|42919.1|9
1643729240000|2022-02-01 15:27:20|42963|42923|42971.1|42931.1|42981.1|42941.1|42958|42918|19
1643729250000|2022-02-01 15:27:30|42973|42933|42976.1|42936.1|42981.1|42941.1|42973|42933|3
1643729260000|2022-02-01 15:27:40|42979.1|42939.1|42989.1|42949.1|42991.1|42951.1|42979.1|42939.1|9
1643729270000|2022-02-01 15:27:50|42996.1|42956.1|42998|42958|42998|42958|42986.1|42946.1|8
1643729280000|2022-02-01 15:28:00|43000|42960|43025|42985|43025|42985|43000|42960|17
1643729290000|2022-02-01 15:28:10|43030|42990|43030|42990|43033|42993|43020|42980|8
1643729300000|2022-02-01 15:28:20|43032|42992|43035|42995|43035|42995|43032|42992|1
1643729310000|2022-02-01 15:28:30|43033|42993|43020|42980|43033|42993|43010|42970|21
1643729320000|2022-02-01 15:28:40|43010|42970|43010|42970|43010|42970|43010|42970|6
1643729330000|2022-02-01 15:28:50|43015|42975|43013|42973|43020|42980|43013|42973|8
1643729340000|2022-02-01 15:29:00|43020|42980|43004|42964|43027|42987|43004|42964|21
1643729350000|2022-02-01 15:29:10|43007|42967|43005|42965|43012|42972|43002|42962|5
1643729360000|2022-02-01 15:29:20|43007|42967|43012|42972|43012|42972|43005|42965|7
1643729370000|2022-02-01 15:29:30|43009|42969|43020|42980|43020|42980|43009|42969|5
1643729380000|2022-02-01 15:29:40|43015|42975|43019|42979|43027|42987|43015|42975|35
1643729390000|2022-02-01 15:29:50|43020.9|42980.9|43017|42977|43020.9|42980.9|43015|42975|68
1643729400000|2022-02-01 15:30:00|43019|42979|43044|43004|43057|43017|43019|42979|42
1643729410000|2022-02-01 15:30:10|43054|43014|43102.9|43062.9|43114|43074|43054|43014|24
1643729420000|2022-02-01 15:30:20|43100.9|43060.9|43130.9|43090.9|43132.9|43092.9|43097.9|43057.9|26
1643729430000|2022-02-01 15:30:30|43127.9|43087.9|43127.9|43087.9|43152.9|43112.9|43127.9|43087.9|32
1643729440000|2022-02-01 15:30:40|43130.9|43090.9|43157.9|43117.9|43170.9|43130.9|43127.9|43087.9|91
1643729450000|2022-02-01 15:30:50|43160.9|43120.9|43142.9|43102.9|43164|43124|43137.9|43097.9|52
1643729460000|2022-02-01 15:31:00|43147.9|43107.9|43136.9|43096.9|43147.9|43107.9|43132.9|43092.9|33
1643729470000|2022-02-01 15:31:10|43139.9|43099.9|43166.9|43126.9|43171.9|43131.9|43139.9|43099.9|51
1643729480000|2022-02-01 15:31:20|43164.9|43124.9|43154.9|43114.9|43171.9|43131.9|43154.9|43114.9|28
1643729490000|2022-02-01 15:31:30|43151.9|43111.9|43161.9|43121.9|43181.9|43141.9|43151.9|43111.9|56
1643729500000|2022-02-01 15:31:40|43164.9|43124.9|43176.9|43136.9|43176.9|43136.9|43161.9|43121.9|41
1643729510000|2022-02-01 15:31:50|43174.9|43134.9|43191.9|43151.9|43191.9|43151.9|43166.9|43126.9|24
1643729520000|2022-02-01 15:32:00|43194.9|43154.9|43182.9|43142.9|43194.9|43154.9|43172.9|43132.9|30
1643729530000|2022-02-01 15:32:10|43180.9|43140.9|43164.9|43124.9|43187.9|43147.9|43162.9|43122.9|19
1643729540000|2022-02-01 15:32:20|43167.9|43127.9|43187.9|43147.9|43187.9|43147.9|43162.9|43122.9|11
1643729550000|2022-02-01 15:32:30|43195.9|43155.9|43190.9|43150.9|43202.9|43162.9|43190.9|43150.9|9
1643729560000|2022-02-01 15:32:40|43185.9|43145.9|43182.9|43142.9|43195.9|43155.9|43177.9|43137.9|7
1643729570000|2022-02-01 15:32:50|43197.9|43157.9|43192.9|43152.9|43197.9|43157.9|43190.9|43150.9|13
1643729580000|2022-02-01 15:33:00|43197.9|43157.9|43212.9|43172.9|43220.9|43180.9|43197.9|43157.9|36
1643729590000|2022-02-01 15:33:10|43210.9|43170.9|43222.9|43182.9|43227.9|43187.9|43207.9|43167.9|16
1643729600000|2022-02-01 15:33:20|43224.9|43184.9|43214.9|43174.9|43227.9|43187.9|43212.9|43172.9|8
1643729610000|2022-02-01 15:33:30|43217.9|43177.9|43227.9|43187.9|43237.9|43197.9|43217.9|43177.9|11
1643729620000|2022-02-01 15:33:40|43230.9|43190.9|43222.9|43182.9|43240.9|43200.9|43217.9|43177.9|8
1643729630000|2022-02-01 15:33:50|43227.9|43187.9|43217.9|43177.9|43227.9|43187.9|43217.9|43177.9|7
1643729640000|2022-02-01 15:34:00|43222.9|43182.9|43222.9|43182.9|43227.9|43187.9|43217.9|43177.9|11
1643729650000|2022-02-01 15:34:10|43224.9|43184.9|43257.9|43217.9|43257.9|43217.9|43224.9|43184.9|29
1643729660000|2022-02-01 15:34:20|43260.9|43220.9|43260.9|43220.9|43270.9|43230.9|43244.9|43204.9|45
1643729670000|2022-02-01 15:34:30|43257.9|43217.9|43252.9|43212.9|43260.9|43220.9|43252.9|43212.9|12
1643729680000|2022-02-01 15:34:40|43254.9|43214.9|43277.9|43237.9|43280.9|43240.9|43250.9|43210.9|28
1643729690000|2022-02-01 15:34:50|43270.9|43230.9|43254.9|43214.9|43272.9|43232.9|43251.9|43211.9|48
1643729700000|2022-02-01 15:35:00|43244.9|43204.9|43254.9|43214.9|43259.9|43219.9|43244.9|43204.9|44
1643729710000|2022-02-01 15:35:10|43251.9|43211.9|43254.9|43214.9|43256.9|43216.9|43244.9|43204.9|23
1643729720000|2022-02-01 15:35:20|43252.9|43212.9|43256.9|43216.9|43256.9|43216.9|43241.9|43201.9|20
1643729730000|2022-02-01 15:35:30|43254.9|43214.9|43261.9|43221.9|43281.9|43241.9|43254.9|43214.9|27
1643729740000|2022-02-01 15:35:40|43258.8|43218.8|43251.9|43211.9|43261.9|43221.9|43246.9|43206.9|16
1643729750000|2022-02-01 15:35:50|43258.8|43218.8|43251.9|43211.9|43261.9|43221.9|43246.9|43206.9|14
1643729760000|2022-02-01 15:36:00|43268.8|43228.8|43266.9|43226.9|43271.9|43231.9|43261.9|43221.9|16
1643729770000|2022-02-01 15:36:10|43264.9|43224.9|43271.9|43231.9|43271.9|43231.9|43254.9|43214.9|9
1643729780000|2022-02-01 15:36:20|43283.8|43243.8|43311.9|43271.9|43320.8|43280.8|43283.8|43243.8|28
1643729790000|2022-02-01 15:36:30|43306.9|43266.9|43311.9|43271.9|43321.9|43281.9|43306.9|43266.9|23
1643729800000|2022-02-01 15:36:40|43305.8|43265.8|43284.9|43244.9|43305.8|43265.8|43281.9|43241.9|44
1643729810000|2022-02-01 15:36:50|43281.9|43241.9|43286.9|43246.9|43291.9|43251.9|43271.9|43231.9|16
1643729820000|2022-02-01 15:37:00|43291.9|43251.9|43321.9|43281.9|43321.9|43281.9|43291.9|43251.9|18
1643729830000|2022-02-01 15:37:10|43326.9|43286.9|43348.8|43308.8|43351.9|43311.9|43320.8|43280.8|65
1643729840000|2022-02-01 15:37:20|43353.8|43313.8|43355.8|43315.8|43355.8|43315.8|43328.8|43288.8|66
1643729850000|2022-02-01 15:37:30|43368.8|43328.8|43354.8|43314.8|43368.8|43328.8|43340.8|43300.8|130
1643729860000|2022-02-01 15:37:40|43356.7|43316.7|43339.8|43299.8|43356.7|43316.7|43332.8|43292.8|45
1643729870000|2022-02-01 15:37:50|43344.8|43304.8|43349.8|43309.8|43349.8|43309.8|43329.8|43289.8|20
1643729880000|2022-02-01 15:38:00|43344.8|43304.8|43339.8|43299.8|43354.8|43314.8|43331.7|43291.7|23
1643729890000|2022-02-01 15:38:10|43344.8|43304.8|43295.8|43255.8|43344.8|43304.8|43295.8|43255.8|27
1643729900000|2022-02-01 15:38:20|43305.8|43265.8|43266.9|43226.9|43305.8|43265.8|43266.9|43226.9|25
1643729910000|2022-02-01 15:38:30|43271.9|43231.9|43266.9|43226.9|43276.9|43236.9|43266.9|43226.9|47
1643729920000|2022-02-01 15:38:40|43264.9|43224.9|43248.8|43208.8|43264.9|43224.9|43248.8|43208.8|8
1643729930000|2022-02-01 15:38:50|43238.8|43198.8|43233.8|43193.8|43248.8|43208.8|43233.8|43193.8|18
1643729940000|2022-02-01 15:39:00|43238.8|43198.8|43240.8|43200.8|43240.8|43200.8|43228.8|43188.8|13
1643729950000|2022-02-01 15:39:10|43234.9|43194.9|43230.8|43190.8|43245.8|43205.8|43225.8|43185.8|25
1643729960000|2022-02-01 15:39:20|43232.8|43192.8|43245.8|43205.8|43248.8|43208.8|43232.8|43192.8|3
1643729970000|2022-02-01 15:39:30|43248.8|43208.8|43234.9|43194.9|43250.8|43210.8|43228.8|43188.8|32
1643729980000|2022-02-01 15:39:40|43231.8|43191.8|43236.8|43196.8|43241.8|43201.8|43231.8|43191.8|7
1643729990000|2022-02-01 15:39:50|43241.8|43201.8|43246.8|43206.8|43251.8|43211.8|43241.8|43201.8|35
1643730000000|2022-02-01 15:40:00|43241.8|43201.8|43240.8|43200.8|43252.8|43212.8|43240.8|43200.8|40
1643730010000|2022-02-01 15:40:10|43242.8|43202.8|43245.8|43205.8|43245.8|43205.8|43240.8|43200.8|3
1643730020000|2022-02-01 15:40:20|43255.8|43215.8|43240.8|43200.8|43255.8|43215.8|43238.8|43198.8|26
1643730030000|2022-02-01 15:40:30|43245.8|43205.8|43270.8|43230.8|43275.8|43235.8|43245.8|43205.8|18
1643730040000|2022-02-01 15:40:40|43268.8|43228.8|43260.8|43220.8|43270.8|43230.8|43248.8|43208.8|12
1643730050000|2022-02-01 15:40:50|43272.8|43232.8|43284.8|43244.8|43292.8|43252.8|43272.8|43232.8|12
1643730060000|2022-02-01 15:41:00|43282.8|43242.8|43265.8|43225.8|43284.8|43244.8|43264.8|43224.8|50
1643730070000|2022-02-01 15:41:10|43270.8|43230.8|43255.8|43215.8|43273.8|43233.8|43255.8|43215.8|9
1643730080000|2022-02-01 15:41:20|43248.8|43208.8|43226.8|43186.8|43248.8|43208.8|43226.8|43186.8|32
1643730090000|2022-02-01 15:41:30|43231.8|43191.8|43214.9|43174.9|43236.8|43196.8|43214.9|43174.9|37
1643730100000|2022-02-01 15:41:40|43201.8|43161.8|43211.8|43171.8|43216.8|43176.8|43201.8|43161.8|28
1643730110000|2022-02-01 15:41:50|43221.8|43181.8|43216.8|43176.8|43221.8|43181.8|43216.8|43176.8|9
1643730120000|2022-02-01 15:42:00|43218.8|43178.8|43216.8|43176.8|43221.8|43181.8|43214.9|43174.9|7
1643730130000|2022-02-01 15:42:10|43221.8|43181.8|43241.8|43201.8|43241.8|43201.8|43216.8|43176.8|10
1643730140000|2022-02-01 15:42:20|43244.9|43204.9|43243.8|43203.8|43251.8|43211.8|43238.8|43198.8|5
1643730150000|2022-02-01 15:42:30|43238.8|43198.8|43218.8|43178.8|43238.8|43198.8|43215.8|43175.8|10
1643730160000|2022-02-01 15:42:40|43213.8|43173.8|43228.8|43188.8|43228.8|43188.8|43211.8|43171.8|9
1643730170000|2022-02-01 15:42:50|43230.8|43190.8|43238.8|43198.8|43238.8|43198.8|43228.8|43188.8|7
1643730180000|2022-02-01 15:43:00|43241.8|43201.8|43231.8|43191.8|43241.8|43201.8|43231.8|43191.8|19
1643730190000|2022-02-01 15:43:10|43234.9|43194.9|43231.8|43191.8|43241.8|43201.8|43231.8|43191.8|8
1643730200000|2022-02-01 15:43:20|43228.8|43188.8|43200.8|43160.8|43228.8|43188.8|43198.8|43158.8|27
1643730210000|2022-02-01 15:43:30|43203.8|43163.8|43205.8|43165.8|43210.8|43170.8|43193.8|43153.8|16
1643730220000|2022-02-01 15:43:40|43207.8|43167.8|43193.8|43153.8|43210.8|43170.8|43193.8|43153.8|3
1643730230000|2022-02-01 15:43:50|43195.8|43155.8|43193.8|43153.8|43195.8|43155.8|43191.8|43151.8|13
1643730240000|2022-02-01 15:44:00|43195.8|43155.8|43201.8|43161.8|43210.8|43170.8|43195.8|43155.8|10
1643730250000|2022-02-01 15:44:10|43211.8|43171.8|43201.8|43161.8|43211.8|43171.8|43201.8|43161.8|16
1643730260000|2022-02-01 15:44:20|43206.8|43166.8|43193.8|43153.8|43211.8|43171.8|43193.8|43153.8|3
1643730270000|2022-02-01 15:44:30|43191.8|43151.8|43191.8|43151.8|43191.8|43151.8|43191.8|43151.8|10
1643730280000|2022-02-01 15:44:40|43201.8|43161.8|43201.8|43161.8|43201.8|43161.8|43201.8|43161.8|1
1643730290000|2022-02-01 15:44:50|43196.8|43156.8|43176.8|43136.8|43196.8|43156.8|43176.8|43136.8|20
1643730300000|2022-02-01 15:45:00|43171.8|43131.8|43176.8|43136.8|43181.8|43141.8|43163.8|43123.8|12
1643730310000|2022-02-01 15:45:10|43174.9|43134.9|43166.8|43126.8|43174.9|43134.9|43166.8|43126.8|34
1643730320000|2022-02-01 15:45:20|43168.8|43128.8|43186.8|43146.8|43186.8|43146.8|43168.8|43128.8|6
1643730330000|2022-02-01 15:45:30|43194.9|43154.9|43194.9|43154.9|43194.9|43154.9|43191.8|43151.8|20
1643730340000|2022-02-01 15:45:40|43186.8|43146.8|43191.8|43151.8|43191.8|43151.8|43184.9|43144.9|22
1643730350000|2022-02-01 15:45:50|43201.8|43161.8|43176.8|43136.8|43214.9|43174.9|43174.9|43134.9|21
1643730360000|2022-02-01 15:46:00|43179.9|43139.9|43186.8|43146.8|43186.8|43146.8|43176.8|43136.8|7
1643730370000|2022-02-01 15:46:10|43184.9|43144.9|43201.8|43161.8|43204.9|43164.9|43184.9|43144.9|13
1643730380000|2022-02-01 15:46:20|43196.8|43156.8|43191.8|43151.8|43196.8|43156.8|43191.8|43151.8|6
1643730390000|2022-02-01 15:46:30|43201.8|43161.8|43191.8|43151.8|43201.8|43161.8|43191.8|43151.8|6
1643730400000|2022-02-01 15:46:40|43196.8|43156.8|43211.8|43171.8|43214.8|43174.8|43191.8|43151.8|7
1643730410000|2022-02-01 15:46:50|43214.8|43174.8|43216.8|43176.8|43224.8|43184.8|43201.8|43161.8|21
1643730420000|2022-02-01 15:47:00|43221.8|43181.8|43211.8|43171.8|43221.8|43181.8|43206.8|43166.8|13
1643730430000|2022-02-01 15:47:10|43235.8|43195.8|43224.8|43184.8|43236.8|43196.8|43221.8|43181.8|40
1643730440000|2022-02-01 15:47:20|43204.8|43164.8|43204.8|43164.8|43204.8|43164.8|43196.8|43156.8|14
1643730450000|2022-02-01 15:47:30|43199.8|43159.8|43184.8|43144.8|43204.8|43164.8|43174.8|43134.8|24
1643730460000|2022-02-01 15:47:40|43174.8|43134.8|43184.8|43144.8|43184.8|43144.8|43174.8|43134.8|4
1643730470000|2022-02-01 15:47:50|43191.8|43151.8|43186.8|43146.8|43191.8|43151.8|43181.8|43141.8|7
1643730480000|2022-02-01 15:48:00|43191.8|43151.8|43194.8|43154.8|43201.8|43161.8|43191.8|43151.8|7
1643730490000|2022-02-01 15:48:10|43201.8|43161.8|43191.8|43151.8|43201.8|43161.8|43186.8|43146.8|14
1643730500000|2022-02-01 15:48:20|43196.8|43156.8|43196.8|43156.8|43201.8|43161.8|43196.8|43156.8|4
1643730510000|2022-02-01 15:48:30|43201.8|43161.8|43194.8|43154.8|43201.8|43161.8|43194.8|43154.8|2
1643730520000|2022-02-01 15:48:40|43196.8|43156.8|43196.8|43156.8|43217.9|43177.9|43191.8|43151.8|51
1643730530000|2022-02-01 15:48:50|43199.8|43159.8|43226.8|43186.8|43226.8|43186.8|43199.8|43159.8|4
1643730540000|2022-02-01 15:49:00|43224.8|43184.8|43224.8|43184.8|43226.8|43186.8|43221.8|43181.8|14
1643730550000|2022-02-01 15:49:10|43221.8|43181.8|43186.8|43146.8|43221.8|43181.8|43186.8|43146.8|23
1643730560000|2022-02-01 15:49:20|43191.8|43151.8|43191.8|43151.8|43201.8|43161.8|43186.8|43146.8|31
1643730570000|2022-02-01 15:49:30|43194.8|43154.8|43184.8|43144.8|43194.8|43154.8|43184.8|43144.8|31
1643730580000|2022-02-01 15:49:40|43181.8|43141.8|43199.8|43159.8|43201.8|43161.8|43181.8|43141.8|11
1643730590000|2022-02-01 15:49:50|43196.8|43156.8|43214.8|43174.8|43214.8|43174.8|43196.8|43156.8|3
1643730600000|2022-02-01 15:50:00|43221.8|43181.8|43216.8|43176.8|43221.8|43181.8|43214.8|43174.8|16
1643730610000|2022-02-01 15:50:10|43221.8|43181.8|43231.8|43191.8|43231.8|43191.8|43219.8|43179.8|7
1643730620000|2022-02-01 15:50:20|43234.8|43194.8|43236.8|43196.8|43241.8|43201.8|43231.8|43191.8|14
1643730630000|2022-02-01 15:50:30|43241.8|43201.8|43236.8|43196.8|43241.8|43201.8|43231.8|43191.8|15
1643730640000|2022-02-01 15:50:40|43239.8|43199.8|43236.8|43196.8|43239.8|43199.8|43236.8|43196.8|2
1643730650000|2022-02-01 15:50:50|43239.8|43199.8|43234.8|43194.8|43239.8|43199.8|43234.8|43194.8|3
1643730660000|2022-02-01 15:51:00|43231.8|43191.8|43231.8|43191.8|43234.8|43194.8|43224.8|43184.8|21
1643730670000|2022-02-01 15:51:10|43228.8|43188.8|43234.8|43194.8|43236.8|43196.8|43226.8|43186.8|2
1643730680000|2022-02-01 15:51:20|43232.9|43192.9|43224.8|43184.8|43232.9|43192.9|43224.8|43184.8|20
1643730690000|2022-02-01 15:51:30|||||||||1
1643730700000|2022-02-01 15:51:40|43221.8|43181.8|43234.8|43194.8|43234.8|43194.8|43221.8|43181.8|16
1643730710000|2022-02-01 15:51:50|43237.9|43197.9|43234.8|43194.8|43244.8|43204.8|43234.8|43194.8|13
1643730720000|2022-02-01 15:52:00|43244.8|43204.8|43274.8|43234.8|43274.8|43234.8|43244.8|43204.8|34
1643730730000|2022-02-01 15:52:10|43276.8|43236.8|43292.9|43252.9|43292.9|43252.9|43276.8|43236.8|13
1643730740000|2022-02-01 15:52:20|43290.9|43250.9|43319.8|43279.8|43319.8|43279.8|43287.9|43247.9|11
1643730750000|2022-02-01 15:52:30|43314.8|43274.8|43328.8|43288.8|43344.8|43304.8|43314.8|43274.8|102
1643730760000|2022-02-01 15:52:40|43330.8|43290.8|43321.8|43281.8|43338.8|43298.8|43321.8|43281.8|15
1643730770000|2022-02-01 15:52:50|43323.8|43283.8|43331.8|43291.8|43333.8|43293.8|43323.8|43283.8|10
1643730780000|2022-02-01 15:53:00|43333.8|43293.8|43308.8|43268.8|43338.8|43298.8|43308.8|43268.8|54
1643730790000|2022-02-01 15:53:10|43303.8|43263.8|43318.8|43278.8|43325.8|43285.8|43303.8|43263.8|22
1643730800000|2022-02-01 15:53:20|43320.8|43280.8|43311.8|43271.8|43320.8|43280.8|43306.8|43266.8|29
1643730810000|2022-02-01 15:53:30|43308.8|43268.8|43308.8|43268.8|43313.8|43273.8|43308.8|43268.8|5
1643730820000|2022-02-01 15:53:40|43313.8|43273.8|43300.8|43260.8|43313.8|43273.8|43293.8|43253.8|16
1643730830000|2022-02-01 15:53:50|43293.8|43253.8|43321.8|43281.8|43321.8|43281.8|43293.8|43253.8|9
1643730840000|2022-02-01 15:54:00|43323.8|43283.8|43331.8|43291.8|43331.8|43291.8|43323.8|43283.8|5
1643730850000|2022-02-01 15:54:10|43335.8|43295.8|43351.8|43311.8|43351.8|43311.8|43335.8|43295.8|11
1643730860000|2022-02-01 15:54:20|43358.8|43318.8|43350.8|43310.8|43360.8|43320.8|43345.8|43305.8|28
1643730870000|2022-02-01 15:54:30|43353.8|43313.8|43355.8|43315.8|43355.8|43315.8|43348.8|43308.8|7
1643730880000|2022-02-01 15:54:40|43358.8|43318.8|43350.8|43310.8|43358.8|43318.8|43348.8|43308.8|6
1643730890000|2022-02-01 15:54:50|43355.8|43315.8|43348.8|43308.8|43355.8|43315.8|43348.8|43308.8|4
1643730900000|2022-02-01 15:55:00|43350.8|43310.8|43348.8|43308.8|43360.8|43320.8|43348.8|43308.8|24
1643730910000|2022-02-01 15:55:10|43340.8|43300.8|43333.8|43293.8|43345.8|43305.8|43328.8|43288.8|12
1643730920000|2022-02-01 15:55:20|43335.8|43295.8|43345.8|43305.8|43345.8|43305.8|43335.8|43295.8|26
1643730930000|2022-02-01 15:55:30|43348.8|43308.8|43330.8|43290.8|43348.8|43308.8|43328.8|43288.8|10
1643730940000|2022-02-01 15:55:40|43328.8|43288.8|43304.8|43264.8|43328.8|43288.8|43298.8|43258.8|14
1643730950000|2022-02-01 15:55:50|43311.8|43271.8|43336.8|43296.8|43336.8|43296.8|43306.8|43266.8|11
1643730960000|2022-02-01 15:56:00|43324.8|43284.8|43338.8|43298.8|43341.8|43301.8|43321.8|43281.8|7
1643730970000|2022-02-01 15:56:10|43341.8|43301.8|43358.8|43318.8|43358.8|43318.8|43341.8|43301.8|23
1643730980000|2022-02-01 15:56:20|43348.8|43308.8|43348.8|43308.8|43364.8|43324.8|43348.8|43308.8|8
1643730990000|2022-02-01 15:56:30|43355.8|43315.8|43333.8|43293.8|43355.8|43315.8|43328.8|43288.8|10
1643731000000|2022-02-01 15:56:40|43338.8|43298.8|43333.8|43293.8|43338.8|43298.8|43328.8|43288.8|15
1643731010000|2022-02-01 15:56:50|43338.8|43298.8|43350.7|43310.7|43355.7|43315.7|43338.8|43298.8|17
1643731020000|2022-02-01 15:57:00|43348.8|43308.8|43360.7|43320.7|43360.7|43320.7|43348.8|43308.8|19
1643731030000|2022-02-01 15:57:10|43363.8|43323.8|43375.7|43335.7|43375.7|43335.7|43360.7|43320.7|17
1643731040000|2022-02-01 15:57:20|43373.8|43333.8|43360.7|43320.7|43373.8|43333.8|43348.8|43308.8|30
1643731050000|2022-02-01 15:57:30|43358.8|43318.8|43355.7|43315.7|43370.7|43330.7|43350.7|43310.7|11
1643731060000|2022-02-01 15:57:40|43358.8|43318.8|43353.8|43313.8|43358.8|43318.8|43348.8|43308.8|11
1643731070000|2022-02-01 15:57:50|43348.8|43308.8|43358.8|43318.8|43358.8|43318.8|43348.8|43308.8|5
1643731080000|2022-02-01 15:58:00|43356.8|43316.8|43331.8|43291.8|43358.8|43318.8|43331.8|43291.8|19
1643731090000|2022-02-01 15:58:10|43338.8|43298.8|43338.8|43298.8|43341.8|43301.8|43331.8|43291.8|8
1643731100000|2022-02-01 15:58:20|43341.8|43301.8|43334.8|43294.8|43341.8|43301.8|43331.8|43291.8|4
1643731110000|2022-02-01 15:58:30|43341.8|43301.8|43344.8|43304.8|43348.8|43308.8|43341.8|43301.8|10
1643731120000|2022-02-01 15:58:40|43338.8|43298.8|43310.7|43270.7|43341.8|43301.8|43310.7|43270.7|33
1643731130000|2022-02-01 15:58:50|43313.8|43273.8|43323.8|43283.8|43333.8|43293.8|43313.8|43273.8|19
1643731140000|2022-02-01 15:59:00|43326.8|43286.8|43308.8|43268.8|43328.8|43288.8|43294.8|43254.8|32
1643731150000|2022-02-01 15:59:10|43311.8|43271.8|43294.8|43254.8|43311.8|43271.8|43293.8|43253.8|12
1643731160000|2022-02-01 15:59:20|43291.8|43251.8|43269.8|43229.8|43296.8|43256.8|43264.8|43224.8|21
1643731170000|2022-02-01 15:59:30|43266.8|43226.8|43266.8|43226.8|43271.8|43231.8|43261.8|43221.8|25
1643731180000|2022-02-01 15:59:40|43264.8|43224.8|43264.8|43224.8|43279.8|43239.8|43257.8|43217.8|47
1643731190000|2022-02-01 15:59:50|43259.8|43219.8|43274.8|43234.8|43274.8|43234.8|43256.8|43216.8|12
1643731200000|2022-02-01 16:00:00|43278.8|43238.8|43274.8|43234.8|43289.8|43249.8|43270.9|43230.9|52
1643731210000|2022-02-01 16:00:10|43279.8|43239.8|43274.8|43234.8|43284.8|43244.8|43264.8|43224.8|13
1643731220000|2022-02-01 16:00:20|43276.8|43236.8|43279.8|43239.8|43279.8|43239.8|43266.8|43226.8|3
1643731230000|2022-02-01 16:00:30|43282.8|43242.8|43309.8|43269.8|43309.8|43269.8|43282.8|43242.8|4
1643731240000|2022-02-01 16:00:40|43311.8|43271.8|43309.8|43269.8|43314.8|43274.8|43294.8|43254.8|13
1643731250000|2022-02-01 16:00:50|43311.8|43271.8|43296.8|43256.8|43311.8|43271.8|43296.8|43256.8|11
1643731260000|2022-02-01 16:01:00|43294.8|43254.8|43294.8|43254.8|43301.8|43261.8|43276.8|43236.8|24
1643731270000|2022-02-01 16:01:10|43291.8|43251.8|43294.8|43254.8|43296.8|43256.8|43291.8|43251.8|3
1643731280000|2022-02-01 16:01:20|43296.8|43256.8|43286.8|43246.8|43306.8|43266.8|43286.8|43246.8|16
1643731290000|2022-02-01 16:01:30|43289.8|43249.8|43296.8|43256.8|43304.8|43264.8|43289.8|43249.8|3
1643731300000|2022-02-01 16:01:40|43293.8|43253.8|43317.8|43277.8|43317.8|43277.8|43291.8|43251.8|6
1643731310000|2022-02-01 16:01:50|43311.8|43271.8|43326.8|43286.8|43334.8|43294.8|43311.8|43271.8|24
1643731320000|2022-02-01 16:02:00|43329.8|43289.8|43321.8|43281.8|43334.8|43294.8|43321.8|43281.8|13
1643731330000|2022-02-01 16:02:10|43331.8|43291.8|43321.8|43281.8|43334.8|43294.8|43321.8|43281.8|8
1643731340000|2022-02-01 16:02:20|43324.8|43284.8|43316.8|43276.8|43324.8|43284.8|43314.8|43274.8|14
1643731350000|2022-02-01 16:02:30|43314.8|43274.8|43311.8|43271.8|43314.8|43274.8|43301.8|43261.8|16
1643731360000|2022-02-01 16:02:40|43314.8|43274.8|43316.8|43276.8|43321.8|43281.8|43311.8|43271.8|9
1643731370000|2022-02-01 16:02:50|43313.8|43273.8|43331.8|43291.8|43331.8|43291.8|43313.8|43273.8|13
1643731380000|2022-02-01 16:03:00|43334.8|43294.8|43358.8|43318.8|43358.8|43318.8|43334.8|43294.8|24
1643731390000|2022-02-01 16:03:10|43355.7|43315.7|43345.7|43305.7|43355.7|43315.7|43345.7|43305.7|2
1643731400000|2022-02-01 16:03:20|43335.7|43295.7|43338.8|43298.8|43345.7|43305.7|43335.7|43295.7|16
1643731410000|2022-02-01 16:03:30|43328.8|43288.8|43330.7|43290.7|43338.8|43298.8|43328.8|43288.8|9
1643731420000|2022-02-01 16:03:40|||||||||3
1643731430000|2022-02-01 16:03:50|43335.7|43295.7|43343.7|43303.7|43343.7|43303.7|43333.7|43293.7|8
1643731440000|2022-02-01 16:04:00|43341.8|43301.8|43341.8|43301.8|43343.7|43303.7|43338.7|43298.7|4
1643731450000|2022-02-01 16:04:10|||||||||3
1643731460000|2022-02-01 16:04:20|43331.8|43291.8|43319.8|43279.8|43344.8|43304.8|43317.8|43277.8|19
1643731470000|2022-02-01 16:04:30|43321.8|43281.8|43314.8|43274.8|43324.8|43284.8|43311.8|43271.8|8
1643731480000|2022-02-01 16:04:40|43316.8|43276.8|43316.8|43276.8|43324.8|43284.8|43314.8|43274.8|9
1643731490000|2022-02-01 16:04:50|43314.8|43274.8|43314.8|43274.8|43316.8|43276.8|43311.8|43271.8|5
1643731500000|2022-02-01 16:05:00|43316.8|43276.8|43324.8|43284.8|43324.8|43284.8|43314.8|43274.8|38
1643731510000|2022-02-01 16:05:10|43321.8|43281.8|43314.8|43274.8|43324.8|43284.8|43314.8|43274.8|3
1643731530000|2022-02-01 16:05:30|||||||||2
1643731540000|2022-02-01 16:05:40|43306.8|43266.8|43314.8|43274.8|43314.8|43274.8|43304.8|43264.8|12
1643731550000|2022-02-01 16:05:50|43324.8|43284.8|43304.8|43264.8|43324.8|43284.8|43304.8|43264.8|14
1643731560000|2022-02-01 16:06:00|43294.8|43254.8|43304.8|43264.8|43304.8|43264.8|43294.8|43254.8|15
1643731570000|2022-02-01 16:06:10|43301.8|43261.8|43324.8|43284.8|43324.8|43284.8|43296.8|43256.8|53
1643731580000|2022-02-01 16:06:20|43319.8|43279.8|43322.8|43282.8|43324.8|43284.8|43317.8|43277.8|5
1643731590000|2022-02-01 16:06:30|43314.8|43274.8|43314.8|43274.8|43322.8|43282.8|43314.8|43274.8|5
1643731600000|2022-02-01 16:06:40|43317.8|43277.8|43316.8|43276.8|43322.8|43282.8|43314.8|43274.8|5
1643731610000|2022-02-01 16:06:50|43314.8|43274.8|43317.8|43277.8|43317.8|43277.8|43311.8|43271.8|4
1643731620000|2022-02-01 16:07:00|43314.8|43274.8|43294.8|43254.8|43314.8|43274.8|43294.8|43254.8|17
1643731630000|2022-02-01 16:07:10|43298.7|43258.7|43291.8|43251.8|43301.8|43261.8|43291.8|43251.8|6
1643731640000|2022-02-01 16:07:20|43294.8|43254.8|43300.8|43260.8|43317.8|43277.8|43294.8|43254.8|16
1643731650000|2022-02-01 16:07:30|43280.8|43240.8|43260.8|43220.8|43285.8|43245.8|43260.8|43220.8|27
1643731660000|2022-02-01 16:07:40|43253.9|43213.9|43240.8|43200.8|43255.8|43215.8|43233.9|43193.9|44
1643731670000|2022-02-01 16:07:50|43236.9|43196.9|43266.9|43226.9|43266.9|43226.9|43236.9|43196.9|37
1643731680000|2022-02-01 16:08:00|43276.9|43236.9|43278.9|43238.9|43283.9|43243.9|43276.9|43236.9|16
1643731690000|2022-02-01 16:08:10|43276.9|43236.9|43266.9|43226.9|43276.9|43236.9|43266.9|43226.9|10
1643731700000|2022-02-01 16:08:20|43268.9|43228.9|43286.9|43246.9|43286.9|43246.9|43268.9|43228.9|6
1643731710000|2022-02-01 16:08:30|43289.9|43249.9|43292.9|43252.9|43294.9|43254.9|43284.9|43244.9|5
1643731720000|2022-02-01 16:08:40|43294.9|43254.9|43264.9|43224.9|43294.9|43254.9|43264.9|43224.9|7
1643731730000|2022-02-01 16:08:50|43262.9|43222.9|43270.9|43230.9|43272.9|43232.9|43254.9|43214.9|113
1643731740000|2022-02-01 16:09:00|43255.9|43215.9|43250.9|43210.9|43255.9|43215.9|43244.9|43204.9|14
1643731750000|2022-02-01 16:09:10|43255.9|43215.9|43255.9|43215.9|43255.9|43215.9|43255.9|43215.9|6
1643731760000|2022-02-01 16:09:20|43260.9|43220.9|43240.9|43200.9|43260.9|43220.9|43235.9|43195.9|23
1643731770000|2022-02-01 16:09:30|43235.9|43195.9|43234|43194|43239|43199|43225.9|43185.9|26
1643731780000|2022-02-01 16:09:40|43230.9|43190.9|43239|43199|43240.9|43200.9|43230.9|43190.9|8
1643731790000|2022-02-01 16:09:50|43235.9|43195.9|43215.9|43175.9|43235.9|43195.9|43215.9|43175.9|2
1643731800000|2022-02-01 16:10:00|43219|43179|43210.9|43170.9|43219|43179|43209|43169|22
1643731810000|2022-02-01 16:10:10|43212|43172|43209|43169|43212|43172|43209|43169|6
1643731820000|2022-02-01 16:10:20|43222.9|43182.9|43227.9|43187.9|43230.9|43190.9|43222.9|43182.9|9
1643731830000|2022-02-01 16:10:30|43224.9|43184.9|43239.9|43199.9|43239.9|43199.9|43224.9|43184.9|5
1643731840000|2022-02-01 16:10:40|43232.9|43192.9|43215.9|43175.9|43235.9|43195.9|43209|43169|27
1643731850000|2022-02-01 16:10:50|43219|43179|43219|43179|43219|43179|43215.9|43175.9|0
1643731860000|2022-02-01 16:11:00|43222|43182|43215.9|43175.9|43229|43189|43215.9|43175.9|5
1643731870000|2022-02-01 16:11:10|43219|43179|43219|43179|43219|43179|43215.9|43175.9|2
1643731880000|2022-02-01 16:11:20|43215.9|43175.9|43215.9|43175.9|43219|43179|43215.9|43175.9|4
1643731890000|2022-02-01 16:11:30|43209|43169|43220.9|43180.9|43225.9|43185.9|43209|43169|13
1643731900000|2022-02-01 16:11:40|43219|43179|43220.9|43180.9|43220.9|43180.9|43219|43179|1
1643731910000|2022-02-01 16:11:50|43229|43189|43229|43189|43230.9|43190.9|43229|43189|4
1643731920000|2022-02-01 16:12:00|43230.9|43190.9|43229|43189|43235.9|43195.9|43229|43189|17
1643731930000|2022-02-01 16:12:10|43230.9|43190.9|43229|43189|43230.9|43190.9|43229|43189|3
1643731940000|2022-02-01 16:12:20|43230.9|43190.9|43250.9|43210.9|43250.9|43210.9|43227.9|43187.9|25
1643731950000|2022-02-01 16:12:30|43247.9|43207.9|43252.9|43212.9|43252.9|43212.9|43247.9|43207.9|2
1643731960000|2022-02-01 16:12:40|43260.9|43220.9|43282.9|43242.9|43282.9|43242.9|43260.9|43220.9|17
1643731970000|2022-02-01 16:12:50|43279.9|43239.9|43282.9|43242.9|43289.9|43249.9|43277.9|43237.9|17
1643731980000|2022-02-01 16:13:00|43289.9|43249.9|43282.9|43242.9|43292.9|43252.9|43282.9|43242.9|12
1643731990000|2022-02-01 16:13:10|43279.9|43239.9|43279.9|43239.9|43282.9|43242.9|43279.9|43239.9|1
1643732000000|2022-02-01 16:13:20|43282.9|43242.9|43260.9|43220.9|43282.9|43242.9|43257.9|43217.9|12
1643732010000|2022-02-01 16:13:30|43254.9|43214.9|43245.9|43205.9|43254.9|43214.9|43239|43199|47
1643732020000|2022-02-01 16:13:40|43242|43202|43239|43199|43242|43202|43239|43199|15
1643732030000|2022-02-01 16:13:50|43240.9|43200.9|43239|43199|43240.9|43200.9|43239|43199|1
1643732040000|2022-02-01 16:14:00|43240.9|43200.9|43199|43159|43240.9|43200.9|43195|43155|33
1643732050000|2022-02-01 16:14:10|43207|43167|43209|43169|43209|43169|43202|43162|3
1643732060000|2022-02-01 16:14:20|43208.9|43168.9|43195|43155|43208.9|43168.9|43190|43150|7
1643732070000|2022-02-01 16:14:30|43192|43152|43177|43137|43197|43157|43173.9|43133.9|18
1643732080000|2022-02-01 16:14:40|43175|43135|43155|43115|43175|43135|43152|43112|7
1643732090000|2022-02-01 16:14:50|43162|43122|43145|43105|43162|43122|43143.9|43103.9|11
1643732100000|2022-02-01 16:15:00|43147|43107|43152|43112|43152|43112|43145|43105|27
1643732110000|2022-02-01 16:15:10|43160|43120|43148|43108|43160|43120|43148|43108|265
1643732120000|2022-02-01 16:15:20|43153|43113|43153|43113|43158|43118|43148|43108|8
1643732130000|2022-02-01 16:15:30|43158|43118|43148|43108|43158|43118|43148|43108|2
1643732140000|2022-02-01 16:15:40|43153|43113|43151|43111|43153|43113|43148|43108|5
1643732150000|2022-02-01 16:15:50|43153|43113|43158|43118|43158|43118|43153|43113|4
1643732160000|2022-02-01 16:16:00|43168|43128|43158|43118|43168|43128|43154.1|43114.1|24
1643732170000|2022-02-01 16:16:10|43155|43115|43148|43108|43155|43115|43148|43108|10
1643732180000|2022-02-01 16:16:20|43151|43111|43153|43113|43158|43118|43151|43111|22
1643732190000|2022-02-01 16:16:30|43156|43116|43131|43091|43156|43116|43131|43091|2
1643732200000|2022-02-01 16:16:40|43128|43088|43126|43086|43128|43088|43123|43083|4
1643732210000|2022-02-01 16:16:50|43123|43083|43118|43078|43123|43083|43118|43078|23
1643732220000|2022-02-01 16:17:00|43113|43073|43083|43043|43113|43073|43078|43038|19
1643732230000|2022-02-01 16:17:10|43085|43045|43118|43078|43118|43078|43085|43045|22
1643732240000|2022-02-01 16:17:20|43126|43086|43111|43071|43126|43086|43108|43068|4
1643732250000|2022-02-01 16:17:30|43113|43073|43103|43063|43115|43075|43093|43053|7
1643732260000|2022-02-01 16:17:40|43101|43061|43101|43061|43103|43063|43101|43061|1
1643732270000|2022-02-01 16:17:50|43098|43058|43098|43058|43108|43068|43098|43058|5
1643732280000|2022-02-01 16:18:00|43103|43063|43108|43068|43111|43071|43098|43058|3
1643732290000|2022-02-01 16:18:10|43111|43071|43128|43088|43128|43088|43111|43071|8
1643732300000|2022-02-01 16:18:20|43123|43083|43123|43083|43123|43083|43121|43081|6
1643732310000|2022-02-01 16:18:30|43128|43088|43108|43068|43128|43088|43106|43066|8
1643732320000|2022-02-01 16:18:40|43110|43070|43143|43103|43143|43103|43110|43070|21
1643732330000|2022-02-01 16:18:50|43145|43105|43133|43093|43151|43111|43128|43088|12
1643732340000|2022-02-01 16:19:00|43131|43091|43093|43053|43131|43091|43093|43053|17
1643732350000|2022-02-01 16:19:10|43088|43048|43083|43043|43091|43051|43078|43038|11
1643732360000|2022-02-01 16:19:20|43081|43041|43071|43031|43081|43041|43071|43031|5
1643732370000|2022-02-01 16:19:30|43076|43036|43076|43036|43081|43041|43073|43033|5
1643732380000|2022-02-01 16:19:40|43079.1|43039.1|43079.1|43039.1|43081|43041|43076|43036|0
1643732390000|2022-02-01 16:19:50|43076|43036|43076|43036|43079.1|43039.1|43071|43031|1
1643732400000|2022-02-01 16:20:00|43078|43038|43069.1|43029.1|43089.1|43049.1|43066|43026|19
1643732410000|2022-02-01 16:20:10|43066|43026|43071|43031|43071|43031|43061|43021|3
1643732420000|2022-02-01 16:20:20|43069.1|43029.1|43106|43066|43106|43066|43066|43026|5
1643732430000|2022-02-01 16:20:30|43109.1|43069.1|43084.1|43044.1|43109.1|43069.1|43084.1|43044.1|9
1643732440000|2022-02-01 16:20:40|43089.1|43049.1|43089.1|43049.1|43089.1|43049.1|43084.1|43044.1|2
1643732450000|2022-02-01 16:20:50|43087.1|43047.1|43099.1|43059.1|43102.1|43062.1|43087.1|43047.1|2
1643732460000|2022-02-01 16:21:00|43107.1|43067.1|43109.1|43069.1|43113|43073|43099.1|43059.1|6
1643732470000|2022-02-01 16:21:10|43106|43066|43113|43073|43123|43083|43103|43063|6
1643732480000|2022-02-01 16:21:20|43111|43071|43108|43068|43111|43071|43103|43063|7
1643732490000|2022-02-01 16:21:30|43103|43063|43093|43053|43103|43063|43093|43053|7
1643732500000|2022-02-01 16:21:40|43091|43051|43086|43046|43103|43063|43084|43044|11
1643732510000|2022-02-01 16:21:50|43091|43051|43091|43051|43105|43065|43091|43051|17
1643732520000|2022-02-01 16:22:00|43093|43053|43084|43044|43093|43053|43084|43044|4
1643732530000|2022-02-01 16:22:10|43089|43049|43101|43061|43106|43066|43089|43049|11
1643732540000|2022-02-01 16:22:20|43099|43059|43106|43066|43106|43066|43094|43054|7
1643732550000|2022-02-01 16:22:30|43103|43063|43103|43063|43103|43063|43098|43058|1
1643732560000|2022-02-01 16:22:40|||||||||2
1643732570000|2022-02-01 16:22:50|43108|43068|43081|43041|43108|43068|43081|43041|15
1643732580000|2022-02-01 16:23:00|43083|43043|43121|43081|43121|43081|43081|43041|9
1643732590000|2022-02-01 16:23:10|43116|43076|43123|43083|43128|43088|43116|43076|10
1643732600000|2022-02-01 16:23:20|43129|43089|43121|43081|43129|43089|43121|43081|8
1643732610000|2022-02-01 16:23:30|43128|43088|43123|43083|43128|43088|43116|43076|15
1643732620000|2022-02-01 16:23:40|43121|43081|43123|43083|43123|43083|43121|43081|3
1643732630000|2022-02-01 16:23:50|43126|43086|43143|43103|43143|43103|43126|43086|4
1643732640000|2022-02-01 16:24:00|43141|43101|43133|43093|43141|43101|43128|43088|12
1643732650000|2022-02-01 16:24:10|43135|43095|43151|43111|43151|43111|43133|43093|4
1643732660000|2022-02-01 16:24:20|43148|43108|43156.9|43116.9|43163|43123|43148|43108|11
1643732670000|2022-02-01 16:24:30|43155|43115|43133|43093|43155|43115|43133|43093|6
1643732680000|2022-02-01 16:24:40|43138|43098|43153|43113|43161|43121|43133|43093|4
1643732690000|2022-02-01 16:24:50|43151|43111|43143|43103|43151|43111|43141|43101|7
1643732700000|2022-02-01 16:25:00|43141|43101|43171|43131|43184|43144|43139|43099|14
1643732710000|2022-02-01 16:25:10|43176|43136|43186|43146|43186|43146|43176|43136|6
1643732720000|2022-02-01 16:25:20|43188|43148|43166|43126|43188|43148|43166|43126|3
1643732730000|2022-02-01 16:25:30|43169|43129|43161|43121|43169|43129|43156|43116|5
1643732740000|2022-02-01 16:25:40|43171|43131|43173|43133|43173|43133|43171|43131|7
1643732750000|2022-02-01 16:25:50|43176|43136|43179|43139|43181|43141|43173|43133|5
1643732760000|2022-02-01 16:26:00|43176|43136|43196|43156|43196|43156|43173|43133|4
1643732770000|2022-02-01 16:26:10|43193|43153|43196|43156|43199|43159|43193|43153|5
1643732780000|2022-02-01 16:26:20|43199|43159|43199|43159|43199|43159|43196|43156|3
1643732790000|2022-02-01 16:26:30|43201|43161|43203|43163|43206|43166|43201|43161|2
1643732800000|2022-02-01 16:26:40|43201|43161|43203|43163|43206|43166|43201|43161|3
1643732810000|2022-02-01 16:26:50|43201|43161|43196|43156|43204|43164|43196|43156|3
1643732820000|2022-02-01 16:27:00|43198|43158|43243|43203|43243|43203|43198|43158|24
1643732830000|2022-02-01 16:27:10|43241|43201|43243|43203|43243|43203|43238|43198|2
1643732840000|2022-02-01 16:27:20|43248|43208|43228|43188|43248|43208|43228|43188|8
1643732850000|2022-02-01 16:27:30|43218|43178|43233|43193|43233|43193|43218|43178|7
1643732860000|2022-02-01 16:27:40|43231|43191|43231|43191|43233|43193|43228|43188|3
1643732870000|2022-02-01 16:27:50|43223|43183|43215.1|43175.1|43226|43186|43204|43164|114
1643732880000|2022-02-01 16:28:00|43210.1|43170.1|43178.1|43138.1|43215.1|43175.1|43178.1|43138.1|14
1643732890000|2022-02-01 16:28:10|43176.1|43136.1|43175.1|43135.1|43183.1|43143.1|43175.1|43135.1|4
1643732900000|2022-02-01 16:28:20|43178.1|43138.1|43193.1|43153.1|43193.1|43153.1|43175.1|43135.1|6
1643732910000|2022-02-01 16:28:30|43190.1|43150.1|43181.1|43141.1|43190.1|43150.1|43173.1|43133.1|17
1643732920000|2022-02-01 16:28:40|43178.1|43138.1|43183.1|43143.1|43183.1|43143.1|43178.1|43138.1|6
1643732930000|2022-02-01 16:28:50|||||||||5
1643732940000|2022-02-01 16:29:00|43180.1|43140.1|43179.2|43139.2|43180.1|43140.1|43161.1|43121.1|38
1643732950000|2022-02-01 16:29:10|43177.2|43137.2|43181.1|43141.1|43187.2|43147.2|43177.2|43137.2|13
1643732960000|2022-02-01 16:29:20|43179.2|43139.2|43181.1|43141.1|43181.1|43141.1|43176.1|43136.1|2
1643732970000|2022-02-01 16:29:30|43179.2|43139.2|43171.1|43131.1|43179.2|43139.2|43169.2|43129.2|5
1643732980000|2022-02-01 16:29:40|43169.2|43129.2|43171.1|43131.1|43171.1|43131.1|43169.2|43129.2|0
1643732990000|2022-02-01 16:29:50|43169.2|43129.2|43171.1|43131.1|43171.1|43131.1|43169.2|43129.2|2
1643733000000|2022-02-01 16:30:00|43169.2|43129.2|43171.1|43131.1|43176.1|43136.1|43166.1|43126.1|9
1643733010000|2022-02-01 16:30:10|43169.2|43129.2|43184.2|43144.2|43186.1|43146.1|43166.1|43126.1|4
1643733020000|2022-02-01 16:30:20|43181.1|43141.1|43179.2|43139.2|43189.2|43149.2|43169.2|43129.2|91
1643733030000|2022-02-01 16:30:30|43177.2|43137.2|43186.1|43146.1|43189.2|43149.2|43177.2|43137.2|13
1643733040000|2022-02-01 16:30:40|43181.1|43141.1|43179.2|43139.2|43186.1|43146.1|43179.2|43139.2|4
1643733050000|2022-02-01 16:30:50|43176.1|43136.1|43156.1|43116.1|43179.2|43139.2|43146.1|43106.1|18
1643733060000|2022-02-01 16:31:00|43159.2|43119.2|43129.1|43089.1|43159.2|43119.2|43119.1|43079.1|28
1643733070000|2022-02-01 16:31:10|43119.1|43079.1|43109.1|43069.1|43124.1|43084.1|43109.1|43069.1|7
1643733080000|2022-02-01 16:31:20|43106.1|43066.1|43124.1|43084.1|43124.1|43084.1|43106.1|43066.1|9
1643733090000|2022-02-01 16:31:30|43126.1|43086.1|43124.1|43084.1|43132.2|43092.2|43116.1|43076.1|22
1643733100000|2022-02-01 16:31:40|43121.1|43081.1|43139.1|43099.1|43139.1|43099.1|43121.1|43081.1|5
1643733110000|2022-02-01 16:31:50|43131.1|43091.1|43117.2|43077.2|43134.1|43094.1|43114.1|43074.1|25
1643733120000|2022-02-01 16:32:00|43114.1|43074.1|43127.2|43087.2|43132.2|43092.2|43099.1|43059.1|39
1643733130000|2022-02-01 16:32:10|43129.1|43089.1|43129.1|43089.1|43139.1|43099.1|43129.1|43089.1|5
1643733140000|2022-02-01 16:32:20|43131.1|43091.1|43144.1|43104.1|43144.1|43104.1|43119.1|43079.1|12
1643733150000|2022-02-01 16:32:30|43142.2|43102.2|43149.1|43109.1|43157.2|43117.2|43139.1|43099.1|14
1643733160000|2022-02-01 16:32:40|43147.2|43107.2|43149.1|43109.1|43149.1|43109.1|43141.1|43101.1|2
1643733170000|2022-02-01 16:32:50|43156.1|43116.1|43151.1|43111.1|43156.1|43116.1|43151.1|43111.1|20
1643733180000|2022-02-01 16:33:00|43153.1|43113.1|43151.1|43111.1|43161.1|43121.1|43146.1|43106.1|9
1643733190000|2022-02-01 16:33:10|43149.1|43109.1|43181.1|43141.1|43181.1|43141.1|43149.1|43109.1|5
1643733200000|2022-02-01 16:33:20|43176.1|43136.1|43171.1|43131.1|43179.1|43139.1|43166.1|43126.1|8
1643733210000|2022-02-01 16:33:30|43169.1|43129.1|43159.1|43119.1|43179.1|43139.1|43159.1|43119.1|26
1643733220000|2022-02-01 16:33:40|43154.1|43114.1|43149.1|43109.1|43154.1|43114.1|43139.1|43099.1|8
1643733230000|2022-02-01 16:33:50|43151.1|43111.1|43159.1|43119.1|43159.1|43119.1|43149.1|43109.1|7
1643733240000|2022-02-01 16:34:00|43156.1|43116.1|43146.1|43106.1|43159.1|43119.1|43131.1|43091.1|27
1643733250000|2022-02-01 16:34:10|43149.1|43109.1|43151.1|43111.1|43151.1|43111.1|43146.1|43106.1|2
1643733260000|2022-02-01 16:34:20|43156.1|43116.1|43146.1|43106.1|43156.1|43116.1|43139.1|43099.1|8
1643733270000|2022-02-01 16:34:30|43139.1|43099.1|43126.1|43086.1|43141.1|43101.1|43126.1|43086.1|4
1643733280000|2022-02-01 16:34:40|43121.1|43081.1|43116.1|43076.1|43121.1|43081.1|43116.1|43076.1|4
1643733290000|2022-02-01 16:34:50|43106.1|43066.1|43124.1|43084.1|43126.1|43086.1|43106.1|43066.1|12
1643733300000|2022-02-01 16:35:00|43126.1|43086.1|43129.1|43089.1|43134.1|43094.1|43126.1|43086.1|15
1643733310000|2022-02-01 16:35:10|43131.1|43091.1|43134.1|43094.1|43134.1|43094.1|43126.1|43086.1|2
1643733320000|2022-02-01 16:35:20|43139.1|43099.1|43124.1|43084.1|43141.1|43101.1|43119.1|43079.1|9
1643733330000|2022-02-01 16:35:30|43121.1|43081.1|43124.1|43084.1|43127.2|43087.2|43119.1|43079.1|1
1643733340000|2022-02-01 16:35:40|43129.1|43089.1|43129.1|43089.1|43131.1|43091.1|43129.1|43089.1|4
1643733350000|2022-02-01 16:35:50|43138.1|43098.1|43146.1|43106.1|43146.1|43106.1|43136.1|43096.1|2
1643733360000|2022-02-01 16:36:00|43151.1|43111.1|43131.1|43091.1|43159.1|43119.1|43131.1|43091.1|8
1643733370000|2022-02-01 16:36:10|43129.1|43089.1|43123.1|43083.1|43129.1|43089.1|43121.1|43081.1|3
1643733380000|2022-02-01 16:36:20|43126.1|43086.1|43121.1|43081.1|43129.1|43089.1|43121.1|43081.1|2
1643733390000|2022-02-01 16:36:30|43126.1|43086.1|43129.1|43089.1|43129.1|43089.1|43124.1|43084.1|2
1643733400000|2022-02-01 16:36:40|43139.1|43099.1|43131.1|43091.1|43139.1|43099.1|43119.1|43079.1|17
1643733410000|2022-02-01 16:36:50|43136.1|43096.1|43136.1|43096.1|43136.1|43096.1|43136.1|43096.1|1
1643733420000|2022-02-01 16:37:00|43131.1|43091.1|43149.1|43109.1|43149.1|43109.1|43129.1|43089.1|6
1643733430000|2022-02-01 16:37:10|43139.1|43099.1|43146.1|43106.1|43146.1|43106.1|43139.1|43099.1|7
1643733440000|2022-02-01 16:37:20|43126.1|43086.1|43121.1|43081.1|43126.1|43086.1|43121.1|43081.1|22
1643733450000|2022-02-01 16:37:30|43126.1|43086.1|43124.1|43084.1|43126.1|43086.1|43119.1|43079.1|3
1643733460000|2022-02-01 16:37:40|43126.1|43086.1|43129.1|43089.1|43129.1|43089.1|43126.1|43086.1|2
1643733470000|2022-02-01 16:37:50|43126.1|43086.1|43089.1|43049.1|43126.1|43086.1|43089.1|43049.1|14
1643733480000|2022-02-01 16:38:00|43099.1|43059.1|43089.1|43049.1|43102.2|43062.2|43086.1|43046.1|10
1643733490000|2022-02-01 16:38:10|43086.1|43046.1|43076.1|43036.1|43086.1|43046.1|43069.1|43029.1|16
1643733500000|2022-02-01 16:38:20|43079.1|43039.1|43071.1|43031.1|43079.1|43039.1|43066.1|43026.1|7
1643733510000|2022-02-01 16:38:30|43069.1|43029.1|43079.1|43039.1|43079.1|43039.1|43066.1|43026.1|3
1643733520000|2022-02-01 16:38:40|43089.1|43049.1|43079.1|43039.1|43089.1|43049.1|43079.1|43039.1|9
1643733530000|2022-02-01 16:38:50|43081.1|43041.1|43079.1|43039.1|43094.1|43054.1|43079.1|43039.1|5
1643733540000|2022-02-01 16:39:00|43081.1|43041.1|43081.1|43041.1|43084.1|43044.1|43076.1|43036.1|12
1643733550000|2022-02-01 16:39:10|43079.1|43039.1|43091.1|43051.1|43096.1|43056.1|43079.1|43039.1|17
1643733560000|2022-02-01 16:39:20|43094.1|43054.1|43106.1|43066.1|43109.1|43069.1|43094.1|43054.1|3
1643733570000|2022-02-01 16:39:30|43104.1|43064.1|43101.1|43061.1|43104.1|43064.1|43096.1|43056.1|2
1643733580000|2022-02-01 16:39:40|43099.1|43059.1|43136.1|43096.1|43146.1|43106.1|43099.1|43059.1|48
1643733590000|2022-02-01 16:39:50|43131.1|43091.1|43139.1|43099.1|43141.1|43101.1|43131.1|43091.1|25
1643733600000|2022-02-01 16:40:00|43134.1|43094.1|43116.1|43076.1|43139.1|43099.1|43116.1|43076.1|5
1643733610000|2022-02-01 16:40:10|43119.1|43079.1|43121.1|43081.1|43126.1|43086.1|43116.1|43076.1|3
1643733620000|2022-02-01 16:40:20|43123.1|43083.1|43151.1|43111.1|43154.1|43114.1|43123.1|43083.1|3
1643733630000|2022-02-01 16:40:30|43149.1|43109.1|43156.1|43116.1|43156.1|43116.1|43149.1|43109.1|5
1643733640000|2022-02-01 16:40:40|43161.1|43121.1|43166.1|43126.1|43166.1|43126.1|43161.1|43121.1|7
1643733650000|2022-02-01 16:40:50|43170.1|43130.1|43183.1|43143.1|43183.1|43143.1|43170.1|43130.1|17
1643733660000|2022-02-01 16:41:00|43190.1|43150.1|43185.1|43145.1|43190.1|43150.1|43180.1|43140.1|11
1643733670000|2022-02-01 16:41:10|43183.1|43143.1|43180.1|43140.1|43183.1|43143.1|43180.1|43140.1|2
1643733680000|2022-02-01 16:41:20|43183.1|43143.1|43193.1|43153.1|43193.1|43153.1|43183.1|43143.1|6
1643733690000|2022-02-01 16:41:30|43190.1|43150.1|43193.1|43153.1|43193.1|43153.1|43190.1|43150.1|5
1643733700000|2022-02-01 16:41:40|43203.1|43163.1|43207|43167|43210.1|43170.1|43195.1|43155.1|70
1643733710000|2022-02-01 16:41:50|43204|43164|43237|43197|43237|43197|43199|43159|19
1643733720000|2022-02-01 16:42:00|43239|43199|43234|43194|43244|43204|43227|43187|25
1643733730000|2022-02-01 16:42:10|||||||||25
1643733740000|2022-02-01 16:42:20|43244|43204|43239|43199|43244|43204|43239|43199|13
1643733750000|2022-02-01 16:42:30|43241|43201|43284|43244|43284|43244|43239|43199|5
1643733760000|2022-02-01 16:42:40|43274|43234|43306|43266|43306|43266|43274|43234|28
1643733770000|2022-02-01 16:42:50|43311|43271|43311|43271|43314|43274|43301|43261|123
1643733780000|2022-02-01 16:43:00|43301|43261|43277.9|43237.9|43301|43261|43266|43226|41
1643733790000|2022-02-01 16:43:10|43276|43236|43277.9|43237.9|43277.9|43237.9|43271|43231|5
1643733800000|2022-02-01 16:43:20|43267.9|43227.9|43274|43234|43281|43241|43267.9|43227.9|21
1643733810000|2022-02-01 16:43:30|43271|43231|43296|43256|43299|43259|43271|43231|10
1643733820000|2022-02-01 16:43:40|43297.9|43257.9|43301|43261|43301|43261|43291|43251|2
1643733830000|2022-02-01 16:43:50|43304.9|43264.9|43309|43269|43319|43279|43304.9|43264.9|8
1643733840000|2022-02-01 16:44:00|43304|43264|43301|43261|43306|43266|43301|43261|12
1643733850000|2022-02-01 16:44:10|43297.9|43257.9|43307.9|43267.9|43307.9|43267.9|43291|43251|11
1643733860000|2022-02-01 16:44:20|43311|43271|43311|43271|43322.9|43282.9|43302.9|43262.9|13
1643733870000|2022-02-01 16:44:30|43317.9|43277.9|43311|43271|43317.9|43277.9|43311|43271|8
1643733880000|2022-02-01 16:44:40|43301|43261|43291|43251|43301|43261|43291|43251|12
1643733890000|2022-02-01 16:44:50|43281|43241|43301|43261|43302.9|43262.9|43281|43241|8
1643733900000|2022-02-01 16:45:00|43302.9|43262.9|43301|43261|43302.9|43262.9|43301|43261|5
1643733910000|2022-02-01 16:45:10|43299|43259|43301|43261|43302.9|43262.9|43296|43256|6
1643733920000|2022-02-01 16:45:20|43302.9|43262.9|43301|43261|43306|43266|43301|43261|2
1643733930000|2022-02-01 16:45:30|43302.9|43262.9|43302.9|43262.9|43307.9|43267.9|43301|43261|16
1643733940000|2022-02-01 16:45:40|43301|43261|43292.9|43252.9|43301|43261|43292.9|43252.9|7
1643733950000|2022-02-01 16:45:50|43291|43251|43292.9|43252.9|43297.9|43257.9|43287.9|43247.9|3
1643733960000|2022-02-01 16:46:00|43291|43251|43294.9|43254.9|43294.9|43254.9|43281|43241|20
1643733970000|2022-02-01 16:46:10|43297.9|43257.9|43297.9|43257.9|43297.9|43257.9|43282.9|43242.9|12
1643733980000|2022-02-01 16:46:20|43301|43261|43302.9|43262.9|43307.9|43267.9|43301|43261|5
1643733990000|2022-02-01 16:46:30|43287.9|43247.9|43282.9|43242.9|43297.9|43257.9|43282.9|43242.9|21
1643734000000|2022-02-01 16:46:40|43281|43241|43272.9|43232.9|43282.9|43242.9|43272.9|43232.9|4
1643734010000|2022-02-01 16:46:50|43287.9|43247.9|43292.9|43252.9|43297.9|43257.9|43282.9|43242.9|10
1643734020000|2022-02-01 16:47:00|43291|43251|43281|43241|43291|43251|43281|43241|5
1643734030000|2022-02-01 16:47:10|43282.9|43242.9|43282.9|43242.9|43282.9|43242.9|43281|43241|2
1643734040000|2022-02-01 16:47:20|43281|43241|43282.9|43242.9|43282.9|43242.9|43281|43241|4
1643734050000|2022-02-01 16:47:30|43287.9|43247.9|43282.9|43242.9|43287.9|43247.9|43282.9|43242.9|4
1643734060000|2022-02-01 16:47:40|43257.9|43217.9|43246|43206|43257.9|43217.9|43241|43201|63
1643734070000|2022-02-01 16:47:50|43242.9|43202.9|43261|43221|43261|43221|43242.9|43202.9|6
1643734080000|2022-02-01 16:48:00|43267.9|43227.9|43277.9|43237.9|43281|43241|43262.9|43222.9|20
1643734090000|2022-02-01 16:48:10|43281|43241|43287.9|43247.9|43287.9|43247.9|43281|43241|1
1643734100000|2022-02-01 16:48:20|43286|43246|43272.9|43232.9|43286|43246|43272.9|43232.9|9
1643734110000|2022-02-01 16:48:30|43277.9|43237.9|43287.9|43247.9|43287.9|43247.9|43277.9|43237.9|2
1643734120000|2022-02-01 16:48:40|43292.9|43252.9|43302.9|43262.9|43302.9|43262.9|43292.9|43252.9|6
1643734130000|2022-02-01 16:48:50|43322.9|43282.9|43322.9|43282.9|43322.9|43282.9|43317.9|43277.9|3
1643734140000|2022-02-01 16:49:00|43321|43281|43312.9|43272.9|43321|43281|43301|43261|19
1643734150000|2022-02-01 16:49:10|43306|43266|43312.9|43272.9|43312.9|43272.9|43297.9|43257.9|7
1643734160000|2022-02-01 16:49:20|43322.9|43282.9|43332.9|43292.9|43332.9|43292.9|43317.9|43277.9|18
1643734170000|2022-02-01 16:49:30|43327.9|43287.9|43332.9|43292.9|43337.9|43297.9|43327.9|43287.9|6
1643734180000|2022-02-01 16:49:40|43327.9|43287.9|43312.9|43272.9|43327.9|43287.9|43307.9|43267.9|9
1643734190000|2022-02-01 16:49:50|43311|43271|43332.9|43292.9|43332.9|43292.9|43307.9|43267.9|32
1643734200000|2022-02-01 16:50:00|43337.9|43297.9|43317.9|43277.9|43337.9|43297.9|43317.9|43277.9|11
1643734210000|2022-02-01 16:50:10|43312.9|43272.9|43312.9|43272.9|43317.9|43277.9|43312.9|43272.9|13
1643734220000|2022-02-01 16:50:20|43317.9|43277.9|43307.9|43267.9|43317.9|43277.9|43302.9|43262.9|14
1643734230000|2022-02-01 16:50:30|43312.9|43272.9|43327.9|43287.9|43327.9|43287.9|43307.9|43267.9|16
1643734240000|2022-02-01 16:50:40|43322.9|43282.9|43312.9|43272.9|43327.9|43287.9|43307.9|43267.9|8
1643734250000|2022-02-01 16:50:50|43317.9|43277.9|43312.9|43272.9|43317.9|43277.9|43307.9|43267.9|14
1643734260000|2022-02-01 16:51:00|43311|43271|43314.9|43274.9|43317.9|43277.9|43307.9|43267.9|17
1643734270000|2022-02-01 16:51:10|43307.9|43267.9|43317.9|43277.9|43317.9|43277.9|43307.9|43267.9|26
1643734280000|2022-02-01 16:51:20|43319.9|43279.9|43329.9|43289.9|43329.9|43289.9|43319.9|43279.9|8
1643734290000|2022-02-01 16:51:30|43333.9|43293.9|43351.9|43311.9|43351.9|43311.9|43333.9|43293.9|20
1643734300000|2022-02-01 16:51:40|43346.9|43306.9|43351.9|43311.9|43351.9|43311.9|43341.9|43301.9|7
1643734310000|2022-02-01 16:51:50|43356.9|43316.9|43351.9|43311.9|43356.9|43316.9|43351.9|43311.9|13
1643734320000|2022-02-01 16:52:00|43354.9|43314.9|43364.9|43324.9|43366.9|43326.9|43354.9|43314.9|19
1643734330000|2022-02-01 16:52:10|43361.9|43321.9|43371.9|43331.9|43371.9|43331.9|43356.9|43316.9|12
1643734340000|2022-02-01 16:52:20|43364.9|43324.9|43366.9|43326.9|43366.9|43326.9|43361.9|43321.9|10
1643734350000|2022-02-01 16:52:30|43361.9|43321.9|43356.9|43316.9|43369.9|43329.9|43356.9|43316.9|8
1643734360000|2022-02-01 16:52:40|43351.9|43311.9|43341.9|43301.9|43351.9|43311.9|43339.9|43299.9|5
1643734370000|2022-02-01 16:52:50|43339.9|43299.9|43341.9|43301.9|43341.9|43301.9|43339.9|43299.9|2
1643734380000|2022-02-01 16:53:00|43343.8|43303.8|43339.9|43299.9|43351.9|43311.9|43339.9|43299.9|16
1643734390000|2022-02-01 16:53:10|43337.9|43297.9|43337.9|43297.9|43341.9|43301.9|43337.9|43297.9|3
1643734400000|2022-02-01 16:53:20|43342.9|43302.9|43356.9|43316.9|43359.9|43319.9|43331.9|43291.9|12
1643734410000|2022-02-01 16:53:30|43359.9|43319.9|43374.9|43334.9|43374.9|43334.9|43356.9|43316.9|1
1643734420000|2022-02-01 16:53:40|43371.9|43331.9|43369.9|43329.9|43371.9|43331.9|43364.9|43324.9|3
1643734430000|2022-02-01 16:53:50|43366.9|43326.9|43364.9|43324.9|43368.8|43328.8|43364.9|43324.9|1
1643734440000|2022-02-01 16:54:00|43361.9|43321.9|43371.9|43331.9|43371.9|43331.9|43354.9|43314.9|6
1643734450000|2022-02-01 16:54:10|||||||||3
1643734460000|2022-02-01 16:54:20|43361.9|43321.9|43361.9|43321.9|43361.9|43321.9|43356.9|43316.9|14
1643734470000|2022-02-01 16:54:30|43366.9|43326.9|43371.9|43331.9|43371.9|43331.9|43366.9|43326.9|6
1643734480000|2022-02-01 16:54:40|||||||||9
1643734490000|2022-02-01 16:54:50|43366.9|43326.9|43376.9|43336.9|43376.9|43336.9|43361.9|43321.9|23
1643734500000|2022-02-01 16:55:00|43374.9|43334.9|43361.9|43321.9|43376.9|43336.9|43361.9|43321.9|28
1643734510000|2022-02-01 16:55:10|43354.9|43314.9|43361.9|43321.9|43361.9|43321.9|43346.9|43306.9|15
1643734520000|2022-02-01 16:55:20|43354.9|43314.9|43356.9|43316.9|43361.9|43321.9|43351.9|43311.9|11
1643734530000|2022-02-01 16:55:30|43354.9|43314.9|43341.9|43301.9|43356.9|43316.9|43341.9|43301.9|7
1643734540000|2022-02-01 16:55:40|43336.9|43296.9|43334.9|43294.9|43341.9|43301.9|43334.9|43294.9|5
1643734550000|2022-02-01 16:55:50|43301.9|43261.9|43306.9|43266.9|43311.9|43271.9|43291.9|43251.9|49
1643734560000|2022-02-01 16:56:00|43304.9|43264.9|43281.9|43241.9|43311.9|43271.9|43281.9|43241.9|12
1643734570000|2022-02-01 16:56:10|43291.9|43251.9|43301.9|43261.9|43301.9|43261.9|43291.9|43251.9|11
1643734580000|2022-02-01 16:56:20|43306.9|43266.9|43301.9|43261.9|43306.9|43266.9|43301.9|43261.9|5
1643734590000|2022-02-01 16:56:30|43291.9|43251.9|43281.9|43241.9|43291.9|43251.9|43281.9|43241.9|9
1643734600000|2022-02-01 16:56:40|43271.9|43231.9|43286.9|43246.9|43286.9|43246.9|43271.9|43231.9|14
1643734610000|2022-02-01 16:56:50|43284.9|43244.9|43281.9|43241.9|43286.9|43246.9|43281.9|43241.9|1
1643734620000|2022-02-01 16:57:00|43276.9|43236.9|43296.9|43256.9|43296.9|43256.9|43276.9|43236.9|6
1643734630000|2022-02-01 16:57:10|43304.9|43264.9|43311.9|43271.9|43311.9|43271.9|43304.9|43264.9|5
1643734640000|2022-02-01 16:57:20|43306.9|43266.9|43291.9|43251.9|43306.9|43266.9|43286.9|43246.9|16
1643734650000|2022-02-01 16:57:30|43294.9|43254.9|43294.9|43254.9|43296.9|43256.9|43291.9|43251.9|0
1643734660000|2022-02-01 16:57:40|43296.9|43256.9|43296.9|43256.9|43296.9|43256.9|43294.9|43254.9|1
1643734670000|2022-02-01 16:57:50|43294.9|43254.9|43296.9|43256.9|43301.9|43261.9|43293.8|43253.8|5
1643734680000|2022-02-01 16:58:00|43294.9|43254.9|43309.9|43269.9|43314.9|43274.9|43291.9|43251.9|12
1643734690000|2022-02-01 16:58:10|43307.9|43267.9|43311.9|43271.9|43318.8|43278.8|43307.9|43267.9|23
1643734700000|2022-02-01 16:58:20|43316.9|43276.9|43304.9|43264.9|43316.9|43276.9|43304.9|43264.9|13
1643734710000|2022-02-01 16:58:30|43301.9|43261.9|43316.9|43276.9|43316.9|43276.9|43301.9|43261.9|14
1643734720000|2022-02-01 16:58:40|43314.9|43274.9|43306.9|43266.9|43314.9|43274.9|43306.9|43266.9|3
1643734730000|2022-02-01 16:58:50|43308.8|43268.8|43311.9|43271.9|43311.9|43271.9|43308.8|43268.8|0
1643734740000|2022-02-01 16:59:00|43301.9|43261.9|43311.9|43271.9|43316.9|43276.9|43301.9|43261.9|10
1643734750000|2022-02-01 16:59:10|43301.9|43261.9|43311.9|43271.9|43316.9|43276.9|43301.9|43261.9|22
1643734760000|2022-02-01 16:59:20|43314.9|43274.9|43311.9|43271.9|43314.9|43274.9|43311.9|43271.9|1
1643734770000|2022-02-01 16:59:30|43314.9|43274.9|43314.9|43274.9|43318.8|43278.8|43311.9|43271.9|1
1643734780000|2022-02-01 16:59:40|43304.9|43264.9|43301.9|43261.9|43304.9|43264.9|43294.9|43254.9|8
1643734790000|2022-02-01 16:59:50|43311.9|43271.9|43304.9|43264.9|43314.9|43274.9|43304.9|43264.9|3
1643734800000|2022-02-01 17:00:00|43306.9|43266.9|43361.9|43321.9|43364.9|43324.9|43304.9|43264.9|49
1643734810000|2022-02-01 17:00:10|43374.9|43334.9|43384.9|43344.9|43384.9|43344.9|43374.9|43334.9|16
1643734820000|2022-02-01 17:00:20|43374.9|43334.9|43366.9|43326.9|43379.9|43339.9|43364.9|43324.9|20
1643734830000|2022-02-01 17:00:30|43369.9|43329.9|43371.9|43331.9|43372.9|43332.9|43364.9|43324.9|2
1643734840000|2022-02-01 17:00:40|43364.9|43324.9|43376.9|43336.9|43376.9|43336.9|43361.9|43321.9|9
1643734850000|2022-02-01 17:00:50|43371.9|43331.9|43376.9|43336.9|43376.9|43336.9|43364.9|43324.9|11
1643734860000|2022-02-01 17:01:00|43374.9|43334.9|43351.9|43311.9|43374.9|43334.9|43351.9|43311.9|14
1643734870000|2022-02-01 17:01:10|43348.8|43308.8|43346.9|43306.9|43366.9|43326.9|43346.9|43306.9|7
1643734880000|2022-02-01 17:01:20|43351.9|43311.9|43356.9|43316.9|43361.9|43321.9|43351.9|43311.9|21
1643734890000|2022-02-01 17:01:30|43351.9|43311.9|43356.9|43316.9|43356.9|43316.9|43351.9|43311.9|1
1643734900000|2022-02-01 17:01:40|43354.9|43314.9|43371.9|43331.9|43371.9|43331.9|43351.9|43311.9|5
1643734910000|2022-02-01 17:01:50|43361.9|43321.9|43371.9|43331.9|43371.9|43331.9|43361.9|43321.9|5
1643734920000|2022-02-01 17:02:00|43376.9|43336.9|43344.9|43304.9|43376.9|43336.9|43344.9|43304.9|29
1643734930000|2022-02-01 17:02:10|43346.8|43306.8|43341.8|43301.8|43351.8|43311.8|43341.8|43301.8|7
1643734940000|2022-02-01 17:02:20|43344.9|43304.9|43351.8|43311.8|43351.8|43311.8|43344.9|43304.9|9
1643734950000|2022-02-01 17:02:30|43349.9|43309.9|43346.8|43306.8|43351.8|43311.8|43344.9|43304.9|11
1643734960000|2022-02-01 17:02:40|43344.9|43304.9|43346.8|43306.8|43346.8|43306.8|43341.8|43301.8|0
1643734970000|2022-02-01 17:02:50|43344.9|43304.9|43341.8|43301.8|43346.8|43306.8|43341.8|43301.8|0
1643734980000|2022-02-01 17:03:00|43331.8|43291.8|43316.8|43276.8|43336.8|43296.8|43316.8|43276.8|21
1643734990000|2022-02-01 17:03:10|43321.8|43281.8|43291.8|43251.8|43321.8|43281.8|43291.8|43251.8|26
1643735000000|2022-02-01 17:03:20|43289.9|43249.9|43274.9|43234.9|43289.9|43249.9|43274.9|43234.9|9
1643735010000|2022-02-01 17:03:30|43279.9|43239.9|43276.8|43236.8|43284.9|43244.9|43276.8|43236.8|20
1643735020000|2022-02-01 17:03:40|43274.9|43234.9|43274.9|43234.9|43276.8|43236.8|43271.8|43231.8|1
1643735030000|2022-02-01 17:03:50|43276.8|43236.8|43276.8|43236.8|43276.8|43236.8|43271.8|43231.8|4
1643735040000|2022-02-01 17:04:00|43274.9|43234.9|43286.8|43246.8|43304.9|43264.9|43274.9|43234.9|89
1643735050000|2022-02-01 17:04:10|43291.8|43251.8|43286.8|43246.8|43294.9|43254.9|43286.8|43246.8|12
1643735060000|2022-02-01 17:04:20|43288.8|43248.8|43306.8|43266.8|43311.8|43271.8|43288.8|43248.8|17
1643735070000|2022-02-01 17:04:30|43311.8|43271.8|43326.8|43286.8|43334.9|43294.9|43311.8|43271.8|7
1643735080000|2022-02-01 17:04:40|43324.9|43284.9|43324.9|43284.9|43327.9|43287.9|43321.8|43281.8|10
1643735090000|2022-02-01 17:04:50|43311.8|43271.8|43311.8|43271.8|43311.8|43271.8|43311.8|43271.8|6
1643735100000|2022-02-01 17:05:00|43308.8|43268.8|43304.9|43264.9|43308.8|43268.8|43301.8|43261.8|3
1643735110000|2022-02-01 17:05:10|43306.8|43266.8|43314.9|43274.9|43314.9|43274.9|43306.8|43266.8|2
1643735120000|2022-02-01 17:05:20|43311.8|43271.8|43321.8|43281.8|43321.8|43281.8|43311.8|43271.8|3
1643735130000|2022-02-01 17:05:30|43315.8|43275.8|43311.8|43271.8|43315.8|43275.8|43311.8|43271.8|5
1643735140000|2022-02-01 17:05:40|43314.9|43274.9|43304.9|43264.9|43314.9|43274.9|43304.9|43264.9|1
1643735150000|2022-02-01 17:05:50|43301.8|43261.8|43301.8|43261.8|43314.9|43274.9|43301.8|43261.8|4
1643735160000|2022-02-01 17:06:00|43306.8|43266.8|43306.8|43266.8|43311.8|43271.8|43304.9|43264.9|4
1643735170000|2022-02-01 17:06:10|43308.8|43268.8|43311.8|43271.8|43311.8|43271.8|43308.8|43268.8|0
1643735180000|2022-02-01 17:06:20|43306.8|43266.8|43306.8|43266.8|43306.8|43266.8|43301.8|43261.8|10
1643735190000|2022-02-01 17:06:30|43304.9|43264.9|43316.8|43276.8|43321.8|43281.8|43304.9|43264.9|16
1643735200000|2022-02-01 17:06:40|43314.9|43274.9|43311.8|43271.8|43314.9|43274.9|43311.8|43271.8|0
1643735210000|2022-02-01 17:06:50|43314.9|43274.9|43316.8|43276.8|43321.8|43281.8|43314.9|43274.9|2
1643735220000|2022-02-01 17:07:00|43314.9|43274.9|43334.9|43294.9|43334.9|43294.9|43314.9|43274.9|11
1643735230000|2022-02-01 17:07:10|43331.8|43291.8|43331.8|43291.8|43331.8|43291.8|43331.8|43291.8|1
1643735240000|2022-02-01 17:07:20|43341.8|43301.8|43334.9|43294.9|43341.8|43301.8|43331.8|43291.8|4
1643735250000|2022-02-01 17:07:30|43336.8|43296.8|43341.8|43301.8|43341.8|43301.8|43336.8|43296.8|9
1643735260000|2022-02-01 17:07:40|43344.9|43304.9|43331.8|43291.8|43344.9|43304.9|43331.8|43291.8|16
1643735270000|2022-02-01 17:07:50|43326.8|43286.8|43321.8|43281.8|43326.8|43286.8|43321.8|43281.8|2
1643735280000|2022-02-01 17:08:00|43326.8|43286.8|43331.8|43291.8|43331.8|43291.8|43326.8|43286.8|6
1643735290000|2022-02-01 17:08:10|||||||||1
1643735300000|2022-02-01 17:08:20|43326.8|43286.8|43321.8|43281.8|43326.8|43286.8|43321.8|43281.8|1
1643735310000|2022-02-01 17:08:30|43324.9|43284.9|43324.9|43284.9|43334.9|43294.9|43324.9|43284.9|11
1643735320000|2022-02-01 17:08:40|43326.8|43286.8|43336.8|43296.8|43336.8|43296.8|43324.9|43284.9|5
1643735330000|2022-02-01 17:08:50|43341.8|43301.8|43365.8|43325.8|43365.8|43325.8|43341.8|43301.8|4
1643735340000|2022-02-01 17:09:00|43363.8|43323.8|43368.8|43328.8|43381.8|43341.8|43358.8|43318.8|37
1643735350000|2022-02-01 17:09:10|43376.8|43336.8|43371.8|43331.8|43376.8|43336.8|43368.8|43328.8|5
1643735360000|2022-02-01 17:09:20|43381.8|43341.8|43381.8|43341.8|43381.8|43341.8|43373.8|43333.8|3
1643735370000|2022-02-01 17:09:30|43378.8|43338.8|43381.8|43341.8|43381.8|43341.8|43376.8|43336.8|9
1643735380000|2022-02-01 17:09:40|43378.8|43338.8|43453.8|43413.8|43453.8|43413.8|43378.8|43338.8|34
1643735390000|2022-02-01 17:09:50|43455.8|43415.8|43446.8|43406.8|43468.8|43428.8|43446.8|43406.8|27
1643735400000|2022-02-01 17:10:00|43441.8|43401.8|43445.8|43405.8|43448.8|43408.8|43428.8|43388.8|43
1643735410000|2022-02-01 17:10:10|43443.8|43403.8|43440.8|43400.8|43445.8|43405.8|43438.8|43398.8|8
1643735420000|2022-02-01 17:10:20|43445.8|43405.8|43455.8|43415.8|43455.8|43415.8|43445.8|43405.8|2
1643735430000|2022-02-01 17:10:30|43465.8|43425.8|43460.8|43420.8|43466.8|43426.8|43456.8|43416.8|30
1643735440000|2022-02-01 17:10:40|43458.8|43418.8|43478.8|43438.8|43478.8|43438.8|43458.8|43418.8|33
1643735450000|2022-02-01 17:10:50|43498.8|43458.8|43494.9|43454.9|43499.9|43459.9|43484.9|43444.9|55
1643735460000|2022-02-01 17:11:00|43491.8|43451.8|43526.8|43486.8|43544.9|43504.9|43491.8|43451.8|33
1643735470000|2022-02-01 17:11:10|43524.9|43484.9|43531.8|43491.8|43534.9|43494.9|43514.9|43474.9|22
1643735480000|2022-02-01 17:11:20|43534.9|43494.9|43526.8|43486.8|43534.9|43494.9|43524.9|43484.9|8
1643735490000|2022-02-01 17:11:30|43531.8|43491.8|43506.8|43466.8|43538.8|43498.8|43506.8|43466.8|75
1643735500000|2022-02-01 17:11:40|43511.8|43471.8|43506.8|43466.8|43514.9|43474.9|43506.8|43466.8|2
1643735510000|2022-02-01 17:11:50|43509.9|43469.9|43524.9|43484.9|43524.9|43484.9|43506.8|43466.8|5
1643735520000|2022-02-01 17:12:00|43529.9|43489.9|43514.9|43474.9|43537.9|43497.9|43504.9|43464.9|10
1643735530000|2022-02-01 17:12:10|43512.9|43472.9|43522.9|43482.9|43522.9|43482.9|43507.9|43467.9|10
1643735540000|2022-02-01 17:12:20|43525.9|43485.9|43527.9|43487.9|43534.9|43494.9|43507.9|43467.9|32
1643735550000|2022-02-01 17:12:30|43524.8|43484.8|43494.8|43454.8|43524.8|43484.8|43494.8|43454.8|17
1643735560000|2022-02-01 17:12:40|43491.8|43451.8|43494.8|43454.8|43502.9|43462.9|43491.8|43451.8|5
1643735570000|2022-02-01 17:12:50|43496.8|43456.8|43484.8|43444.8|43496.8|43456.8|43477.9|43437.9|9
1643735580000|2022-02-01 17:13:00|43482.9|43442.9|43482.9|43442.9|43484.8|43444.8|43474.8|43434.8|18
1643735590000|2022-02-01 17:13:10|43479.8|43439.8|43466.8|43426.8|43482.9|43442.9|43466.8|43426.8|3
1643735600000|2022-02-01 17:13:20|43469.8|43429.8|43484.8|43444.8|43484.8|43444.8|43464.8|43424.8|19
1643735610000|2022-02-01 17:13:30|43486.8|43446.8|43474.8|43434.8|43486.8|43446.8|43474.8|43434.8|6
1643735620000|2022-02-01 17:13:40|43471.8|43431.8|43454.8|43414.8|43471.8|43431.8|43454.8|43414.8|13
1643735630000|2022-02-01 17:13:50|43452.9|43412.9|43464.8|43424.8|43467.9|43427.9|43447.9|43407.9|10
1643735640000|2022-02-01 17:14:00|43474.8|43434.8|43472.9|43432.9|43474.8|43434.8|43464.8|43424.8|5
1643735650000|2022-02-01 17:14:10|43474.8|43434.8|43484.8|43444.8|43487.9|43447.9|43474.8|43434.8|10
1643735660000|2022-02-01 17:14:20|43494.8|43454.8|43484.8|43444.8|43499.8|43459.8|43484.8|43444.8|16
1643735670000|2022-02-01 17:14:30|43492.9|43452.9|43496.8|43456.8|43501.8|43461.8|43492.9|43452.9|10
1643735680000|2022-02-01 17:14:40|43501.8|43461.8|43496.8|43456.8|43511.8|43471.8|43491.8|43451.8|28
1643735690000|2022-02-01 17:14:50|43498.8|43458.8|43493.8|43453.8|43498.8|43458.8|43488.8|43448.8|5
1643735700000|2022-02-01 17:15:00|43498.8|43458.8|43498.8|43458.8|43498.8|43458.8|43485.8|43445.8|13
1643735710000|2022-02-01 17:15:10|43490.8|43450.8|43493.8|43453.8|43495.8|43455.8|43490.8|43450.8|3
1643735720000|2022-02-01 17:15:20|43498.8|43458.8|43498.8|43458.8|43498.8|43458.8|43485.8|43445.8|28
1643735730000|2022-02-01 17:15:30|43508.8|43468.8|43511.8|43471.8|43511.8|43471.8|43506.8|43466.8|2
1643735740000|2022-02-01 17:15:40|43518.8|43478.8|43518.8|43478.8|43522.7|43482.7|43513.8|43473.8|16
1643735750000|2022-02-01 17:15:50|43525.8|43485.8|43510.8|43470.8|43528.8|43488.8|43510.8|43470.8|16
1643735760000|2022-02-01 17:16:00|43508.8|43468.8|43498.8|43458.8|43508.8|43468.8|43488.8|43448.8|13
1643735770000|2022-02-01 17:16:10|43500.8|43460.8|43500.8|43460.8|43505.8|43465.8|43498.8|43458.8|2
1643735780000|2022-02-01 17:16:20|43498.8|43458.8|43468.8|43428.8|43498.8|43458.8|43468.8|43428.8|57
1643735790000|2022-02-01 17:16:30|43463.8|43423.8|43478.8|43438.8|43478.8|43438.8|43463.8|43423.8|7
1643735800000|2022-02-01 17:16:40|43480.8|43440.8|43495.8|43455.8|43495.8|43455.8|43480.8|43440.8|19
1643735810000|2022-02-01 17:16:50|43488.8|43448.8|43510.8|43470.8|43510.8|43470.8|43488.8|43448.8|31
1643735820000|2022-02-01 17:17:00|43515.8|43475.8|43520.8|43480.8|43520.8|43480.8|43500.8|43460.8|13
1643735830000|2022-02-01 17:17:10|43515.8|43475.8|43515.8|43475.8|43520.8|43480.8|43515.8|43475.8|4
1643735840000|2022-02-01 17:17:20|43510.8|43470.8|43520.8|43480.8|43520.8|43480.8|43505.8|43465.8|7
1643735850000|2022-02-01 17:17:30|43518.8|43478.8|43525.8|43485.8|43530.8|43490.8|43518.8|43478.8|9
1643735860000|2022-02-01 17:17:40|43515.8|43475.8|43530.8|43490.8|43530.8|43490.8|43515.8|43475.8|6
1643735870000|2022-02-01 17:17:50|43528.8|43488.8|43545.8|43505.8|43545.8|43505.8|43528.8|43488.8|51
1643735880000|2022-02-01 17:18:00|43550.8|43510.8|43550.8|43510.8|43575.8|43535.8|43535.8|43495.8|47
1643735890000|2022-02-01 17:18:10|43553.8|43513.8|43565.8|43525.8|43565.8|43525.8|43553.8|43513.8|7
1643735900000|2022-02-01 17:18:20|43555.8|43515.8|43570.8|43530.8|43578.8|43538.8|43555.8|43515.8|16
1643735910000|2022-02-01 17:18:30|43568.8|43528.8|43575.8|43535.8|43575.8|43535.8|43558.8|43518.8|16
1643735920000|2022-02-01 17:18:40|43578.8|43538.8|43575.8|43535.8|43578.8|43538.8|43575.8|43535.8|34
1643735930000|2022-02-01 17:18:50|43585.8|43545.8|43580.8|43540.8|43585.8|43545.8|43580.8|43540.8|44
1643735940000|2022-02-01 17:19:00|43588.8|43548.8|43563.8|43523.8|43588.8|43548.8|43558.8|43518.8|21
1643735950000|2022-02-01 17:19:10|43558.8|43518.8|43558.8|43518.8|43565.8|43525.8|43550.8|43510.8|7
1643735960000|2022-02-01 17:19:20|43568.8|43528.8|43550.8|43510.8|43568.8|43528.8|43548.8|43508.8|16
1643735970000|2022-02-01 17:19:30|43552.7|43512.7|43568.8|43528.8|43568.8|43528.8|43550.8|43510.8|5
1643735980000|2022-02-01 17:19:40|43558.8|43518.8|43550.7|43510.7|43561.8|43521.8|43550.7|43510.7|9
1643735990000|2022-02-01 17:19:50|43553.8|43513.8|43558.8|43518.8|43558.8|43518.8|43553.8|43513.8|5
1643736000000|2022-02-01 17:20:00|43555.7|43515.7|43546.8|43506.8|43568.8|43528.8|43536.8|43496.8|31
1643736010000|2022-02-01 17:20:10|43543.8|43503.8|43553.8|43513.8|43553.8|43513.8|43541.8|43501.8|7
1643736020000|2022-02-01 17:20:20|43548.8|43508.8|43538.8|43498.8|43553.8|43513.8|43538.8|43498.8|9
1643736030000|2022-02-01 17:20:30|43533.8|43493.8|43538.8|43498.8|43538.8|43498.8|43533.8|43493.8|6
1643736040000|2022-02-01 17:20:40|43528.8|43488.8|43540.7|43500.7|43545.7|43505.7|43528.8|43488.8|10
1643736050000|2022-02-01 17:20:50|43538.8|43498.8|43528.8|43488.8|43540.7|43500.7|43525.7|43485.7|7
1643736060000|2022-02-01 17:21:00|43511.8|43471.8|43506.8|43466.8|43511.8|43471.8|43500.7|43460.7|28
1643736070000|2022-02-01 17:21:10|43504.8|43464.8|43516.8|43476.8|43541.8|43501.8|43504.8|43464.8|20
1643736080000|2022-02-01 17:21:20|43518.8|43478.8|43533.8|43493.8|43536.8|43496.8|43518.8|43478.8|21
1643736090000|2022-02-01 17:21:30|43531.8|43491.8|43533.8|43493.8|43536.8|43496.8|43531.8|43491.8|2
1643736100000|2022-02-01 17:21:40|43531.8|43491.8|43518.8|43478.8|43531.8|43491.8|43508.8|43468.8|8
1643736110000|2022-02-01 17:21:50|43513.8|43473.8|43518.8|43478.8|43518.8|43478.8|43513.8|43473.8|8
1643736120000|2022-02-01 17:22:00|43521.8|43481.8|43518.8|43478.8|43521.8|43481.8|43508.8|43468.8|12
1643736130000|2022-02-01 17:22:10|43521.8|43481.8|43530.7|43490.7|43536.8|43496.8|43518.8|43478.8|8
1643736140000|2022-02-01 17:22:20|43528.8|43488.8|43523.8|43483.8|43530.7|43490.7|43518.8|43478.8|1
1643736150000|2022-02-01 17:22:30|43520.7|43480.7|43520.7|43480.7|43520.7|43480.7|43515.7|43475.7|7
1643736160000|2022-02-01 17:22:40|43518.8|43478.8|43520.7|43480.7|43520.7|43480.7|43518.8|43478.8|0
1643736170000|2022-02-01 17:22:50|43528.8|43488.8|43525.7|43485.7|43538.8|43498.8|43525.7|43485.7|4
1643736180000|2022-02-01 17:23:00|43528.8|43488.8|43538.8|43498.8|43541.8|43501.8|43525.7|43485.7|3
1643736190000|2022-02-01 17:23:10|43527.7|43487.7|43528.8|43488.8|43530.7|43490.7|43520.7|43480.7|14
1643736200000|2022-02-01 17:23:20|43530.7|43490.7|43506.8|43466.8|43530.7|43490.7|43506.8|43466.8|10
1643736220000|2022-02-01 17:23:40|43504.8|43464.8|43501.8|43461.8|43506.8|43466.8|43501.8|43461.8|12
1643736230000|2022-02-01 17:23:50|43504.8|43464.8|43501.8|43461.8|43506.8|43466.8|43501.8|43461.8|1
1643736240000|2022-02-01 17:24:00|43511.8|43471.8|43504.8|43464.8|43511.8|43471.8|43504.8|43464.8|17
1643736250000|2022-02-01 17:24:10|43501.8|43461.8|43501.8|43461.8|43506.8|43466.8|43501.8|43461.8|17
1643736260000|2022-02-01 17:24:20|43504.8|43464.8|43506.8|43466.8|43506.8|43466.8|43504.8|43464.8|1
1643736270000|2022-02-01 17:24:30|43504.8|43464.8|43479.8|43439.8|43506.8|43466.8|43479.8|43439.8|13
1643736280000|2022-02-01 17:24:40|43481.8|43441.8|43479.8|43439.8|43484.8|43444.8|43476.8|43436.8|1
1643736290000|2022-02-01 17:24:50|43481.8|43441.8|43474.8|43434.8|43482.8|43442.8|43474.8|43434.8|1
1643736300000|2022-02-01 17:25:00|43484.8|43444.8|43474.8|43434.8|43484.8|43444.8|43474.8|43434.8|25
1643736310000|2022-02-01 17:25:10|43464.8|43424.8|43464.8|43424.8|43464.8|43424.8|43456.8|43416.8|18
1643736320000|2022-02-01 17:25:20|43461.8|43421.8|43464.8|43424.8|43471.8|43431.8|43456.8|43416.8|6
1643736330000|2022-02-01 17:25:30|43466.8|43426.8|43466.8|43426.8|43466.8|43426.8|43464.8|43424.8|1
1643736340000|2022-02-01 17:25:40|43468.8|43428.8|43466.8|43426.8|43474.8|43434.8|43466.8|43426.8|2
1643736350000|2022-02-01 17:25:50|43471.8|43431.8|43476.8|43436.8|43484.8|43444.8|43471.8|43431.8|8
1643736360000|2022-02-01 17:26:00|43479.8|43439.8|43484.8|43444.8|43484.8|43444.8|43479.8|43439.8|2
1643736370000|2022-02-01 17:26:10|43487.8|43447.8|43481.8|43441.8|43487.8|43447.8|43474.8|43434.8|12
1643736380000|2022-02-01 17:26:20|43471.8|43431.8|43466.8|43426.8|43471.8|43431.8|43464.8|43424.8|8
1643736390000|2022-02-01 17:26:30|43451.8|43411.8|43414.8|43374.8|43451.8|43411.8|43414.8|43374.8|39
1643736400000|2022-02-01 17:26:40|43412.8|43372.8|43390.9|43350.9|43412.8|43372.8|43380.9|43340.9|26
1643736410000|2022-02-01 17:26:50|43387.8|43347.8|43378.9|43338.9|43387.8|43347.8|43373.9|43333.9|32
1643736420000|2022-02-01 17:27:00|43380.9|43340.9|43380.9|43340.9|43380.9|43340.9|43370.9|43330.9|8
1643736430000|2022-02-01 17:27:10|43388.9|43348.9|43368.9|43328.9|43388.9|43348.9|43363.9|43323.9|23
1643736440000|2022-02-01 17:27:20|43363.9|43323.9|43363.9|43323.9|43368.9|43328.9|43356.9|43316.9|8
1643736450000|2022-02-01 17:27:30|43366.9|43326.9|43366.9|43326.9|43373.9|43333.9|43366.9|43326.9|6
1643736460000|2022-02-01 17:27:40|43368.9|43328.9|43373.9|43333.9|43373.9|43333.9|43368.9|43328.9|1
1643736470000|2022-02-01 17:27:50|43368.9|43328.9|43373.9|43333.9|43373.9|43333.9|43366.9|43326.9|6
1643736480000|2022-02-01 17:28:00|43376.9|43336.9|43346.9|43306.9|43376.9|43336.9|43346.9|43306.9|27
1643736490000|2022-02-01 17:28:10|43344.9|43304.9|43354.9|43314.9|43354.9|43314.9|43341.9|43301.9|5
1643736500000|2022-02-01 17:28:20|43351.9|43311.9|43361.9|43321.9|43361.9|43321.9|43349.9|43309.9|5
1643736510000|2022-02-01 17:28:30|43363.9|43323.9|43326.9|43286.9|43364.9|43324.9|43326.9|43286.9|25
1643736520000|2022-02-01 17:28:40|43331.9|43291.9|43328.9|43288.9|43336.9|43296.9|43326.9|43286.9|16
1643736530000|2022-02-01 17:28:50|43333.9|43293.9|43331.9|43291.9|43336.9|43296.9|43326.9|43286.9|25
1643736540000|2022-02-01 17:29:00|43336.9|43296.9|43368.9|43328.9|43368.9|43328.9|43336.9|43296.9|13
1643736550000|2022-02-01 17:29:10|43373.9|43333.9|43368.9|43328.9|43373.9|43333.9|43363.9|43323.9|28
1643736560000|2022-02-01 17:29:20|43365.9|43325.9|43362.8|43322.8|43370.9|43330.9|43360.9|43320.9|11
1643736570000|2022-02-01 17:29:30|43360.9|43320.9|43367.8|43327.8|43373.9|43333.9|43360.9|43320.9|11
1643736580000|2022-02-01 17:29:40|43370.9|43330.9|43355.9|43315.9|43370.9|43330.9|43352.8|43312.8|5
1643736590000|2022-02-01 17:29:50|43363.9|43323.9|43362.8|43322.8|43365.9|43325.9|43360.9|43320.9|3
1643736600000|2022-02-01 17:30:00|43365.9|43325.9|43370.9|43330.9|43370.9|43330.9|43360.9|43320.9|6
1643736610000|2022-02-01 17:30:10|43373.9|43333.9|43360.9|43320.9|43380.9|43340.9|43360.9|43320.9|7
1643736620000|2022-02-01 17:30:20|43350.9|43310.9|43368.9|43328.9|43368.9|43328.9|43350.9|43310.9|16
1643736630000|2022-02-01 17:30:30|43370.9|43330.9|43368.9|43328.9|43370.9|43330.9|43368.9|43328.9|2
1643736640000|2022-02-01 17:30:40|43370.9|43330.9|43330.9|43290.9|43370.9|43330.9|43330.9|43290.9|25
1643736650000|2022-02-01 17:30:50|43335.9|43295.9|43355.9|43315.9|43360.9|43320.9|43335.9|43295.9|8
1643736660000|2022-02-01 17:31:00|43350.9|43310.9|43358.9|43318.9|43358.9|43318.9|43350.9|43310.9|9
1643736670000|2022-02-01 17:31:10|43355.9|43315.9|43360.9|43320.9|43365.9|43325.9|43347.8|43307.8|2
1643736680000|2022-02-01 17:31:20|43350.9|43310.9|43343.9|43303.9|43350.9|43310.9|43340.9|43300.9|18
1643736690000|2022-02-01 17:31:30|43348.9|43308.9|43340.9|43300.9|43350.9|43310.9|43340.9|43300.9|8
1643736700000|2022-02-01 17:31:40|43343.9|43303.9|43343.9|43303.9|43343.9|43303.9|43343.9|43303.9|1
1643736710000|2022-02-01 17:31:50|43345.9|43305.9|43345.9|43305.9|43350.9|43310.9|43345.9|43305.9|4
1643736720000|2022-02-01 17:32:00|43343.9|43303.9|43350.9|43310.9|43352.8|43312.8|43340.9|43300.9|4
1643736730000|2022-02-01 17:32:10|43347.8|43307.8|43358.9|43318.9|43360.9|43320.9|43347.8|43307.8|7
1643736740000|2022-02-01 17:32:20|43352.8|43312.8|43347.8|43307.8|43358.9|43318.9|43347.8|43307.8|0
1643736750000|2022-02-01 17:32:30|43352.8|43312.8|43352.8|43312.8|43357.8|43317.8|43347.8|43307.8|14
1643736760000|2022-02-01 17:32:40|43350.9|43310.9|43357.8|43317.8|43357.8|43317.8|43347.8|43307.8|3
1643736770000|2022-02-01 17:32:50|43360.9|43320.9|43352.8|43312.8|43360.9|43320.9|43350.9|43310.9|10
1643736780000|2022-02-01 17:33:00|43350.9|43310.9|43345.9|43305.9|43352.8|43312.8|43340.9|43300.9|16
1643736790000|2022-02-01 17:33:10|43342.8|43302.8|43337.8|43297.8|43342.8|43302.8|43330.9|43290.9|23
1643736800000|2022-02-01 17:33:20|43340.9|43300.9|43350.9|43310.9|43350.9|43310.9|43340.9|43300.9|9
1643736810000|2022-02-01 17:33:30|43355.9|43315.9|43352.8|43312.8|43360.9|43320.9|43347.8|43307.8|9
1643736820000|2022-02-01 17:33:40|43350.9|43310.9|43334.8|43294.8|43352.8|43312.8|43329.7|43289.7|7
1643736830000|2022-02-01 17:33:50|43329.8|43289.8|43327.8|43287.8|43329.8|43289.8|43327.8|43287.8|4
1643736840000|2022-02-01 17:34:00|43324.8|43284.8|43327.8|43287.8|43334.8|43294.8|43324.8|43284.8|8
1643736850000|2022-02-01 17:34:10|43332.8|43292.8|43337.8|43297.8|43337.8|43297.8|43332.8|43292.8|3
1643736860000|2022-02-01 17:34:20|43327.8|43287.8|43277.8|43237.8|43327.8|43287.8|43277.8|43237.8|38
1643736870000|2022-02-01 17:34:30|43282.8|43242.8|43282.8|43242.8|43292.8|43252.8|43279.8|43239.8|6
1643736880000|2022-02-01 17:34:40|43277.8|43237.8|43260.8|43220.8|43282.8|43242.8|43230.8|43190.8|32
1643736890000|2022-02-01 17:34:50|43262.8|43222.8|43220.8|43180.8|43262.8|43222.8|43220.8|43180.8|19
1643736900000|2022-02-01 17:35:00|43225.8|43185.8|43224.8|43184.8|43245.8|43205.8|43217.8|43177.8|26
1643736910000|2022-02-01 17:35:10|43232.8|43192.8|43207.8|43167.8|43232.8|43192.8|43207.8|43167.8|6
1643736920000|2022-02-01 17:35:20|43209.8|43169.8|43214.8|43174.8|43214.8|43174.8|43196.8|43156.8|17
1643736930000|2022-02-01 17:35:30|43212.8|43172.8|43224.8|43184.8|43227.8|43187.8|43212.8|43172.8|5
1643736940000|2022-02-01 17:35:40|43227.8|43187.8|43230.8|43190.8|43232.8|43192.8|43227.8|43187.8|7
1643736950000|2022-02-01 17:35:50|43232.8|43192.8|43222.8|43182.8|43234.8|43194.8|43216.8|43176.8|10
1643736960000|2022-02-01 17:36:00|43232.8|43192.8|43224.8|43184.8|43234.8|43194.8|43224.8|43184.8|10
1643736970000|2022-02-01 17:36:10|43227.8|43187.8|43220.8|43180.8|43234.8|43194.8|43220.8|43180.8|12
1643736980000|2022-02-01 17:36:20|43214.8|43174.8|43229.8|43189.8|43232.8|43192.8|43214.8|43174.8|10
1643736990000|2022-02-01 17:36:30|43232.8|43192.8|43229.8|43189.8|43232.8|43192.8|43224.8|43184.8|0
1643737000000|2022-02-01 17:36:40|43227.8|43187.8|43246.8|43206.8|43249.8|43209.8|43226.8|43186.8|4
1643737010000|2022-02-01 17:36:50|43248.7|43208.7|43236.8|43196.8|43254.8|43214.8|43221.8|43181.8|23
1643737020000|2022-02-01 17:37:00|43234.8|43194.8|43190.7|43150.7|43236.8|43196.8|43186.8|43146.8|34
1643737030000|2022-02-01 17:37:10|43188.7|43148.7|43218.7|43178.7|43218.7|43178.7|43188.7|43148.7|11
1643737040000|2022-02-01 17:37:20|43210.7|43170.7|43218.7|43178.7|43218.7|43178.7|43203.7|43163.7|5
1643737050000|2022-02-01 17:37:30|43210.7|43170.7|43218.7|43178.7|43226.8|43186.8|43210.7|43170.7|21
1643737060000|2022-02-01 17:37:40|43215.7|43175.7|43200.7|43160.7|43218.7|43178.7|43198.7|43158.7|15
1643737070000|2022-02-01 17:37:50|43205.7|43165.7|43190.7|43150.7|43210.7|43170.7|43190.7|43150.7|7
1643737080000|2022-02-01 17:38:00|43188.7|43148.7|43196.8|43156.8|43216.8|43176.8|43188.7|43148.7|6
1643737090000|2022-02-01 17:38:10|43198.7|43158.7|43176.8|43136.8|43206.8|43166.8|43176.8|43136.8|15
1643737100000|2022-02-01 17:38:20|43174.8|43134.8|43176.8|43136.8|43176.8|43136.8|43168.7|43128.7|0
1643737110000|2022-02-01 17:38:30|43174.8|43134.8|43174.8|43134.8|43176.8|43136.8|43168.7|43128.7|3
1643737120000|2022-02-01 17:38:40|43181.8|43141.8|43204.8|43164.8|43204.8|43164.8|43181.8|43141.8|5
1643737130000|2022-02-01 17:38:50|43206.8|43166.8|43196.8|43156.8|43216.8|43176.8|43196.8|43156.8|7
1643737140000|2022-02-01 17:39:00|43194.8|43154.8|43196.8|43156.8|43196.8|43156.8|43194.8|43154.8|3
1643737150000|2022-02-01 17:39:10|43191.8|43151.8|43189.8|43149.8|43191.8|43151.8|43189.8|43149.8|5
1643737160000|2022-02-01 17:39:20|43186.8|43146.8|43208.7|43168.7|43208.7|43168.7|43186.8|43146.8|25
1643737170000|2022-02-01 17:39:30|43203.7|43163.7|43218.7|43178.7|43228.7|43188.7|43203.7|43163.7|12
1643737180000|2022-02-01 17:39:40|43208.7|43168.7|43220.7|43180.7|43220.7|43180.7|43208.7|43168.7|3
1643737190000|2022-02-01 17:39:50|43218.7|43178.7|43210.7|43170.7|43218.7|43178.7|43203.7|43163.7|4
1643737200000|2022-02-01 17:40:00|43218.7|43178.7|43188.7|43148.7|43218.7|43178.7|43164.8|43124.8|38
1643737210000|2022-02-01 17:40:10|43184.8|43144.8|43169.8|43129.8|43186.8|43146.8|43169.8|43129.8|4
1643737220000|2022-02-01 17:40:20|43164.8|43124.8|43176.8|43136.8|43181.8|43141.8|43164.8|43124.8|5
1643737230000|2022-02-01 17:40:30|43184.8|43144.8|43196.8|43156.8|43201.8|43161.8|43184.8|43144.8|11
1643737240000|2022-02-01 17:40:40|43196.7|43156.7|43186.7|43146.7|43196.7|43156.7|43181.7|43141.7|4
1643737250000|2022-02-01 17:40:50|43184.8|43144.8|43166.7|43126.7|43184.8|43144.8|43166.7|43126.7|8
1643737260000|2022-02-01 17:41:00|43169.8|43129.8|43164.8|43124.8|43174.8|43134.8|43164.8|43124.8|13
1643737270000|2022-02-01 17:41:10|43174.8|43134.8|43174.8|43134.8|43174.8|43134.8|43167.8|43127.8|7
1643737280000|2022-02-01 17:41:20|43176.7|43136.7|43181.7|43141.7|43181.7|43141.7|43171.7|43131.7|21
1643737290000|2022-02-01 17:41:30|43178.7|43138.7|43205.7|43165.7|43205.7|43165.7|43178.7|43138.7|35
1643737300000|2022-02-01 17:41:40|43200.7|43160.7|43198.7|43158.7|43200.7|43160.7|43198.7|43158.7|1
1643737310000|2022-02-01 17:41:50|43188.7|43148.7|43198.7|43158.7|43198.7|43158.7|43188.7|43148.7|13
1643737320000|2022-02-01 17:42:00|43193.7|43153.7|43208.7|43168.7|43210.7|43170.7|43190.7|43150.7|3
1643737330000|2022-02-01 17:42:10|43210.7|43170.7|43215.7|43175.7|43218.7|43178.7|43205.7|43165.7|5
1643737340000|2022-02-01 17:42:20|43208.7|43168.7|43213.7|43173.7|43218.7|43178.7|43208.7|43168.7|9
1643737350000|2022-02-01 17:42:30|43195.7|43155.7|43195.7|43155.7|43195.7|43155.7|43195.7|43155.7|26
1643737360000|2022-02-01 17:42:40|43190.7|43150.7|43190.7|43150.7|43190.7|43150.7|43185.7|43145.7|2
1643737370000|2022-02-01 17:42:50|43195.7|43155.7|43185.7|43145.7|43195.7|43155.7|43185.7|43145.7|1
1643737380000|2022-02-01 17:43:00|43180.7|43140.7|43185.7|43145.7|43185.7|43145.7|43170.7|43130.7|13
1643737390000|2022-02-01 17:43:10|43196.7|43156.7|43198.7|43158.7|43208.7|43168.7|43196.7|43156.7|4
1643737400000|2022-02-01 17:43:20|43195.7|43155.7|43190.7|43150.7|43195.7|43155.7|43190.7|43150.7|1
1643737410000|2022-02-01 17:43:30|43188.7|43148.7|43190.7|43150.7|43191.7|43151.7|43188.7|43148.7|1
1643737420000|2022-02-01 17:43:40|43195.7|43155.7|43195.7|43155.7|43195.7|43155.7|43195.7|43155.7|3
1643737430000|2022-02-01 17:43:50|43200.7|43160.7|43210.7|43170.7|43210.7|43170.7|43200.7|43160.7|3
1643737440000|2022-02-01 17:44:00|43213.7|43173.7|43215.7|43175.7|43218.7|43178.7|43210.7|43170.7|2
1643737450000|2022-02-01 17:44:10|43220.7|43180.7|43228.7|43188.7|43230.7|43190.7|43220.7|43180.7|2
1643737460000|2022-02-01 17:44:20|43225.7|43185.7|43220.7|43180.7|43225.7|43185.7|43220.7|43180.7|3
1643737470000|2022-02-01 17:44:30|43218.7|43178.7|43220.7|43180.7|43220.7|43180.7|43215.7|43175.7|2
1643737480000|2022-02-01 17:44:40|43228.7|43188.7|43225.7|43185.7|43228.7|43188.7|43222.7|43182.7|13
1643737490000|2022-02-01 17:44:50|43220.7|43180.7|43230.7|43190.7|43230.7|43190.7|43220.7|43180.7|3
1643737500000|2022-02-01 17:45:00|43235.7|43195.7|43215.7|43175.7|43235.7|43195.7|43215.7|43175.7|13
1643737510000|2022-02-01 17:45:10|43210.7|43170.7|43210.7|43170.7|43215.7|43175.7|43210.7|43170.7|2
1643737520000|2022-02-01 17:45:20|43216.7|43176.7|43245.7|43205.7|43245.7|43205.7|43216.7|43176.7|37
1643737530000|2022-02-01 17:45:30|43243.7|43203.7|43238.7|43198.7|43243.7|43203.7|43238.7|43198.7|7
1643737540000|2022-02-01 17:45:40|43245.7|43205.7|43245.7|43205.7|43245.7|43205.7|43240.7|43200.7|3
1643737550000|2022-02-01 17:45:50|43250.7|43210.7|43235.7|43195.7|43250.7|43210.7|43235.7|43195.7|6
1643737560000|2022-02-01 17:46:00|43238.7|43198.7|43240.7|43200.7|43245.7|43205.7|43235.7|43195.7|15
1643737570000|2022-02-01 17:46:10|43245.7|43205.7|43245.7|43205.7|43245.7|43205.7|43235.7|43195.7|10
1643737580000|2022-02-01 17:46:20|43250.7|43210.7|43250.7|43210.7|43255.7|43215.7|43248.7|43208.7|9
1643737590000|2022-02-01 17:46:30|43245.7|43205.7|43250.7|43210.7|43252.6|43212.6|43245.7|43205.7|4
1643737600000|2022-02-01 17:46:40|43248.7|43208.7|43248.7|43208.7|43250.7|43210.7|43245.7|43205.7|4
1643737620000|2022-02-01 17:47:00|43250.7|43210.7|43255.7|43215.7|43255.7|43215.7|43248.7|43208.7|3
1643737630000|2022-02-01 17:47:10|43258.7|43218.7|43250.7|43210.7|43258.7|43218.7|43248.7|43208.7|16
1643737640000|2022-02-01 17:47:20|43248.7|43208.7|43238.7|43198.7|43248.7|43208.7|43235.7|43195.7|6
1643737650000|2022-02-01 17:47:30|43240.7|43200.7|43235.7|43195.7|43240.7|43200.7|43235.7|43195.7|1
1643737660000|2022-02-01 17:47:40|43240.7|43200.7|43228.7|43188.7|43240.7|43200.7|43228.7|43188.7|7
1643737670000|2022-02-01 17:47:50|43230.7|43190.7|43230.7|43190.7|43230.7|43190.7|43230.7|43190.7|1
1643737680000|2022-02-01 17:48:00|43225.7|43185.7|43230.7|43190.7|43230.7|43190.7|43220.7|43180.7|3
1643737690000|2022-02-01 17:48:10|43235.7|43195.7|43250.7|43210.7|43250.7|43210.7|43230.7|43190.7|4
1643737700000|2022-02-01 17:48:20|43253.7|43213.7|43258.7|43218.7|43258.7|43218.7|43253.7|43213.7|0
1643737710000|2022-02-01 17:48:30|43265.7|43225.7|43240.7|43200.7|43265.7|43225.7|43240.7|43200.7|17
1643737720000|2022-02-01 17:48:40|43242.6|43202.6|43260.7|43220.7|43260.7|43220.7|43242.6|43202.6|3
1643737730000|2022-02-01 17:48:50|43258.7|43218.7|43253.7|43213.7|43261.7|43221.7|43245.7|43205.7|26
1643737740000|2022-02-01 17:49:00|43258.7|43218.7|43325.7|43285.7|43328.7|43288.7|43258.7|43218.7|41
1643737750000|2022-02-01 17:49:10|43328.7|43288.7|43318.7|43278.7|43335.7|43295.7|43308.7|43268.7|17
1643737760000|2022-02-01 17:49:20|43313.7|43273.7|43310.7|43270.7|43318.7|43278.7|43310.7|43270.7|3
1643737770000|2022-02-01 17:49:30|43318.7|43278.7|43313.7|43273.7|43318.7|43278.7|43308.7|43268.7|4
1643737780000|2022-02-01 17:49:40|43315.7|43275.7|43338.7|43298.7|43340.7|43300.7|43315.7|43275.7|7
1643737790000|2022-02-01 17:49:50|43340.7|43300.7|43350.7|43310.7|43360.7|43320.7|43340.7|43300.7|19
1643737800000|2022-02-01 17:50:00|43348.7|43308.7|43346.7|43306.7|43348.7|43308.7|43338.7|43298.7|13
1643737810000|2022-02-01 17:50:10|43348.7|43308.7|43353.7|43313.7|43358.7|43318.7|43348.7|43308.7|11
1643737820000|2022-02-01 17:50:20|43355.7|43315.7|43356.7|43316.7|43358.7|43318.7|43353.7|43313.7|1
1643737830000|2022-02-01 17:50:30|43353.7|43313.7|43360.7|43320.7|43360.7|43320.7|43350.7|43310.7|4
1643737840000|2022-02-01 17:50:40|43358.7|43318.7|43353.7|43313.7|43365.7|43325.7|43348.7|43308.7|29
1643737850000|2022-02-01 17:50:50|43350.7|43310.7|43360.7|43320.7|43363.7|43323.7|43345.7|43305.7|21
1643737860000|2022-02-01 17:51:00|43365.7|43325.7|43355.7|43315.7|43365.7|43325.7|43355.7|43315.7|17
1643737870000|2022-02-01 17:51:10|43358.7|43318.7|43368.7|43328.7|43368.7|43328.7|43350.7|43310.7|4
1643737880000|2022-02-01 17:51:20|43360.7|43320.7|43358.7|43318.7|43360.7|43320.7|43350.7|43310.7|3
1643737890000|2022-02-01 17:51:30|43365.7|43325.7|43358.7|43318.7|43365.7|43325.7|43348.7|43308.7|6
1643737900000|2022-02-01 17:51:40|43360.7|43320.7|43360.7|43320.7|43360.7|43320.7|43358.7|43318.7|0
1643737910000|2022-02-01 17:51:50|43358.7|43318.7|43368.7|43328.7|43368.7|43328.7|43350.7|43310.7|8
1643737920000|2022-02-01 17:52:00|43365.7|43325.7|43368.7|43328.7|43375.7|43335.7|43365.7|43325.7|11
1643737930000|2022-02-01 17:52:10|43365.7|43325.7|43378.7|43338.7|43378.7|43338.7|43365.7|43325.7|9
1643737940000|2022-02-01 17:52:20|43363.7|43323.7|43358.7|43318.7|43363.7|43323.7|43358.7|43318.7|2
1643737950000|2022-02-01 17:52:30|43365.7|43325.7|43368.7|43328.7|43368.7|43328.7|43360.7|43320.7|3
1643737960000|2022-02-01 17:52:40|43358.7|43318.7|43348.7|43308.7|43358.7|43318.7|43348.7|43308.7|4
1643737970000|2022-02-01 17:52:50|43356.7|43316.7|43356.7|43316.7|43356.7|43316.7|43340.7|43300.7|24
1643737980000|2022-02-01 17:53:00|43354.7|43314.7|43374.7|43334.7|43379.7|43339.7|43354.7|43314.7|10
1643737990000|2022-02-01 17:53:10|43376.7|43336.7|43374.7|43334.7|43376.7|43336.7|43374.7|43334.7|5
1643738000000|2022-02-01 17:53:20|43376.7|43336.7|43386.7|43346.7|43391.7|43351.7|43376.7|43336.7|15
1643738010000|2022-02-01 17:53:30|43388.7|43348.7|43385.7|43345.7|43388.7|43348.7|43378.7|43338.7|16
1643738020000|2022-02-01 17:53:40|43388.7|43348.7|43393.7|43353.7|43398.7|43358.7|43383.7|43343.7|15
1643738030000|2022-02-01 17:53:50|43395.7|43355.7|43403.7|43363.7|43403.7|43363.7|43395.7|43355.7|3
1643738040000|2022-02-01 17:54:00|43401.7|43361.7|43398.7|43358.7|43415.7|43375.7|43398.7|43358.7|19
1643738050000|2022-02-01 17:54:10|43395.7|43355.7|43398.7|43358.7|43398.7|43358.7|43380.7|43340.7|9
1643738060000|2022-02-01 17:54:20|43395.7|43355.7|43400.7|43360.7|43400.7|43360.7|43395.7|43355.7|2
1643738070000|2022-02-01 17:54:30|43402.6|43362.6|43405.7|43365.7|43408.7|43368.7|43400.7|43360.7|3
1643738080000|2022-02-01 17:54:40|43408.7|43368.7|43410.7|43370.7|43410.7|43370.7|43408.7|43368.7|3
1643738090000|2022-02-01 17:54:50|43408.7|43368.7|43435.7|43395.7|43440.7|43400.7|43405.7|43365.7|6
1643738100000|2022-02-01 17:55:00|43418.7|43378.7|43435.7|43395.7|43440.7|43400.7|43418.7|43378.7|32
1643738110000|2022-02-01 17:55:10|43438.7|43398.7|43435.7|43395.7|43445.7|43405.7|43435.7|43395.7|13
1643738120000|2022-02-01 17:55:20|43430.7|43390.7|43435.7|43395.7|43435.7|43395.7|43430.7|43390.7|1
1643738130000|2022-02-01 17:55:30|43431.7|43391.7|43430.7|43390.7|43435.7|43395.7|43425.7|43385.7|4
1643738140000|2022-02-01 17:55:40|43425.7|43385.7|43418.7|43378.7|43425.7|43385.7|43418.7|43378.7|19
1643738150000|2022-02-01 17:55:50|43415.7|43375.7|43416.7|43376.7|43418.7|43378.7|43408.7|43368.7|10
1643738160000|2022-02-01 17:56:00|43411.7|43371.7|43408.7|43368.7|43411.7|43371.7|43405.7|43365.7|4
1643738170000|2022-02-01 17:56:10|43395.7|43355.7|43400.7|43360.7|43405.7|43365.7|43391.7|43351.7|13
1643738180000|2022-02-01 17:56:20|43398.7|43358.7|43395.7|43355.7|43403.7|43363.7|43395.7|43355.7|4
1643738190000|2022-02-01 17:56:30|43388.7|43348.7|43398.7|43358.7|43398.7|43358.7|43388.7|43348.7|15
1643738200000|2022-02-01 17:56:40|43408.7|43368.7|43408.7|43368.7|43408.7|43368.7|43398.7|43358.7|18
1643738210000|2022-02-01 17:56:50|43406.7|43366.7|43406.7|43366.7|43406.7|43366.7|43406.7|43366.7|2
1643738220000|2022-02-01 17:57:00|43403.7|43363.7|43398.7|43358.7|43406.7|43366.7|43398.7|43358.7|0
1643738230000|2022-02-01 17:57:10|||||||||6
1643738240000|2022-02-01 17:57:20|43388.7|43348.7|43376.7|43336.7|43388.7|43348.7|43376.7|43336.7|10
1643738250000|2022-02-01 17:57:30|43373.7|43333.7|43388.7|43348.7|43388.7|43348.7|43373.7|43333.7|9
1643738260000|2022-02-01 17:57:40|43390.6|43350.6|43383.7|43343.7|43390.6|43350.6|43378.7|43338.7|14
1643738270000|2022-02-01 17:57:50|43385.6|43345.6|43388.7|43348.7|43398.7|43358.7|43385.6|43345.6|8
1643738280000|2022-02-01 17:58:00|43385.6|43345.6|43388.7|43348.7|43388.7|43348.7|43378.7|43338.7|9
1643738290000|2022-02-01 17:58:10|43351.7|43311.7|43336.7|43296.7|43351.7|43311.7|43333.7|43293.7|30
1643738300000|2022-02-01 17:58:20|43331.7|43291.7|43328.7|43288.7|43331.7|43291.7|43328.7|43288.7|3
1643738310000|2022-02-01 17:58:30|43318.7|43278.7|43301.7|43261.7|43318.7|43278.7|43301.7|43261.7|6
1643738320000|2022-02-01 17:58:40|43306.7|43266.7|43308.7|43268.7|43308.7|43268.7|43298.7|43258.7|15
1643738330000|2022-02-01 17:58:50|43303.7|43263.7|43288.7|43248.7|43303.7|43263.7|43288.7|43248.7|6
1643738340000|2022-02-01 17:59:00|43293.7|43253.7|43293.7|43253.7|43295.6|43255.6|43285.6|43245.6|5
1643738350000|2022-02-01 17:59:10|43291.7|43251.7|43280.6|43240.6|43291.7|43251.7|43275.6|43235.6|17
1643738360000|2022-02-01 17:59:20|43278.7|43238.7|43268.7|43228.7|43278.7|43238.7|43268.7|43228.7|3
1643738370000|2022-02-01 17:59:30|43266.7|43226.7|43273.7|43233.7|43273.7|43233.7|43266.7|43226.7|1
1643738380000|2022-02-01 17:59:40|43270.6|43230.6|43270.6|43230.6|43278.7|43238.7|43267.6|43227.6|2
1643738390000|2022-02-01 17:59:50|43268.7|43228.7|43268.7|43228.7|43270.6|43230.6|43268.7|43228.7|2
1643738400000|2022-02-01 18:00:00|43270.6|43230.6|43263.7|43223.7|43270.6|43230.6|43243.7|43203.7|22
1643738410000|2022-02-01 18:00:10|43265.6|43225.6|43275.6|43235.6|43275.6|43235.6|43258.7|43218.7|4
1643738420000|2022-02-01 18:00:20|43268.7|43228.7|43270.6|43230.6|43275.6|43235.6|43265.6|43225.6|12
1643738430000|2022-02-01 18:00:30|43275.6|43235.6|43275.6|43235.6|43278.7|43238.7|43270.6|43230.6|8
1643738440000|2022-02-01 18:00:40|43268.7|43228.7|43275.6|43235.6|43275.6|43235.6|43268.7|43228.7|17
1643738450000|2022-02-01 18:00:50|43272.6|43232.6|43270.6|43230.6|43272.6|43232.6|43270.6|43230.6|2
1643738460000|2022-02-01 18:01:00|43258.7|43218.7|43275.6|43235.6|43275.6|43235.6|43258.7|43218.7|7
1643738470000|2022-02-01 18:01:10|43273.7|43233.7|43270.6|43230.6|43275.6|43235.6|43270.6|43230.6|3
1643738480000|2022-02-01 18:01:20|43275.6|43235.6|43270.6|43230.6|43280.6|43240.6|43268.7|43228.7|5
1643738490000|2022-02-01 18:01:30|43265.6|43225.6|43270.6|43230.6|43270.6|43230.6|43265.6|43225.6|4
1643738500000|2022-02-01 18:01:40|43268.7|43228.7|43270.6|43230.6|43270.6|43230.6|43268.7|43228.7|2
1643738510000|2022-02-01 18:01:50|43260.6|43220.6|43260.6|43220.6|43265.6|43225.6|43258.7|43218.7|4
1643738520000|2022-02-01 18:02:00|43255.6|43215.6|43260.6|43220.6|43265.6|43225.6|43255.6|43215.6|4
1643738530000|2022-02-01 18:02:10|43262.6|43222.6|43273.7|43233.7|43273.7|43233.7|43255.6|43215.6|1
1643738540000|2022-02-01 18:02:20|43270.6|43230.6|43220.6|43180.6|43270.6|43230.6|43220.6|43180.6|22
1643738550000|2022-02-01 18:02:30|43215.6|43175.6|43220.6|43180.6|43220.6|43180.6|43210.6|43170.6|8
1643738560000|2022-02-01 18:02:40|43218.7|43178.7|43213.7|43173.7|43220.6|43180.6|43210.6|43170.6|7
1643738570000|2022-02-01 18:02:50|43210.6|43170.6|43220.6|43180.6|43220.6|43180.6|43208.7|43168.7|5
1643738580000|2022-02-01 18:03:00|43218.7|43178.7|43220.6|43180.6|43225.6|43185.6|43218.7|43178.7|3
1643738590000|2022-02-01 18:03:10|43222.6|43182.6|43218.7|43178.7|43222.6|43182.6|43215.6|43175.6|3
1643738600000|2022-02-01 18:03:20|43208.7|43168.7|43178.7|43138.7|43208.7|43168.7|43178.7|43138.7|9
1643738610000|2022-02-01 18:03:30|43180.6|43140.6|43178.7|43138.7|43183.7|43143.7|43178.7|43138.7|4
1643738620000|2022-02-01 18:03:40|43180.6|43140.6|43178.7|43138.7|43188.7|43148.7|43175.6|43135.6|4
1643738630000|2022-02-01 18:03:50|43176.7|43136.7|43196.7|43156.7|43196.7|43156.7|43176.7|43136.7|11
1643738640000|2022-02-01 18:04:00|43198.7|43158.7|43188.7|43148.7|43198.7|43158.7|43188.7|43148.7|4
1643738650000|2022-02-01 18:04:10|43198.7|43158.7|43202.6|43162.6|43208.7|43168.7|43198.7|43158.7|11
1643738660000|2022-02-01 18:04:20|43205.6|43165.6|43190.6|43150.6|43208.7|43168.7|43188.7|43148.7|6
1643738670000|2022-02-01 18:04:30|43198.7|43158.7|43208.7|43168.7|43208.7|43168.7|43195.6|43155.6|8
1643738680000|2022-02-01 18:04:40|43205.6|43165.6|43198.7|43158.7|43205.6|43165.6|43198.7|43158.7|1
1643738690000|2022-02-01 18:04:50|43200.6|43160.6|43198.7|43158.7|43208.7|43168.7|43198.7|43158.7|3
1643738700000|2022-02-01 18:05:00|43208.7|43168.7|43218.7|43178.7|43225.6|43185.6|43203.7|43163.7|13
1643738710000|2022-02-01 18:05:10|43221.7|43181.7|43185.6|43145.6|43221.7|43181.7|43185.6|43145.6|21
1643738720000|2022-02-01 18:05:20|43188.7|43148.7|43200.6|43160.6|43200.6|43160.6|43187.6|43147.6|14
1643738730000|2022-02-01 18:05:30|43185.6|43145.6|43190.6|43150.6|43190.6|43150.6|43185.6|43145.6|3
1643738740000|2022-02-01 18:05:40|43188.7|43148.7|43190.6|43150.6|43195.6|43155.6|43188.7|43148.7|7
1643738750000|2022-02-01 18:05:50|43188.7|43148.7|43190.6|43150.6|43195.6|43155.6|43188.7|43148.7|14
1643738760000|2022-02-01 18:06:00|43195.6|43155.6|43188.7|43148.7|43195.6|43155.6|43188.7|43148.7|14
1643738770000|2022-02-01 18:06:10|43201.7|43161.7|43203.7|43163.7|43203.7|43163.7|43198.7|43158.7|16
1643738780000|2022-02-01 18:06:20|43200.6|43160.6|43158.7|43118.7|43200.6|43160.6|43155.6|43115.6|30
1643738790000|2022-02-01 18:06:30|43155.6|43115.6|43160.6|43120.6|43165.6|43125.6|43155.6|43115.6|8
1643738800000|2022-02-01 18:06:40|43168.7|43128.7|43170.6|43130.6|43175.6|43135.6|43168.7|43128.7|1
1643738810000|2022-02-01 18:06:50|43168.7|43128.7|43165.6|43125.6|43168.7|43128.7|43165.6|43125.6|2
1643738820000|2022-02-01 18:07:00|43170.6|43130.6|43180.6|43140.6|43180.6|43140.6|43168.7|43128.7|12
1643738830000|2022-02-01 18:07:10|43185.6|43145.6|43195.6|43155.6|43198.7|43158.7|43185.6|43145.6|6
1643738840000|2022-02-01 18:07:20|43190.6|43150.6|43195.6|43155.6|43195.6|43155.6|43190.6|43150.6|1
1643738850000|2022-02-01 18:07:30|43192.6|43152.6|43190.6|43150.6|43192.6|43152.6|43190.6|43150.6|2
1643738860000|2022-02-01 18:07:40|43195.6|43155.6|43198.6|43158.6|43205.6|43165.6|43195.6|43155.6|16
1643738870000|2022-02-01 18:07:50|43200.6|43160.6|43200.6|43160.6|43205.6|43165.6|43198.6|43158.6|4
1643738880000|2022-02-01 18:08:00|43195.6|43155.6|43185.6|43145.6|43200.6|43160.6|43185.6|43145.6|7
1643738890000|2022-02-01 18:08:10|43187.6|43147.6|43187.6|43147.6|43190.6|43150.6|43187.6|43147.6|3
1643738900000|2022-02-01 18:08:20|43190.6|43150.6|43190.6|43150.6|43190.6|43150.6|43188.6|43148.6|4
1643738910000|2022-02-01 18:08:30|43200.6|43160.6|43195.6|43155.6|43200.6|43160.6|43190.6|43150.6|3
1643738920000|2022-02-01 18:08:40|43200.6|43160.6|43210.6|43170.6|43215.6|43175.6|43200.6|43160.6|15
1643738930000|2022-02-01 18:08:50|43213.6|43173.6|43225.6|43185.6|43225.6|43185.6|43210.6|43170.6|3
1643738940000|2022-02-01 18:09:00|43230.6|43190.6|43230.6|43190.6|43230.6|43190.6|43230.6|43190.6|0
1643738950000|2022-02-01 18:09:10|43215.6|43175.6|43220.6|43180.6|43221.7|43181.7|43215.6|43175.6|17
1643738960000|2022-02-01 18:09:20|43218.6|43178.6|43218.6|43178.6|43218.6|43178.6|43218.6|43178.6|1
1643738970000|2022-02-01 18:09:30|43225.6|43185.6|43225.6|43185.6|43228.6|43188.6|43225.6|43185.6|4
1643738980000|2022-02-01 18:09:40|43223.6|43183.6|43218.6|43178.6|43223.6|43183.6|43218.6|43178.6|12
1643738990000|2022-02-01 18:09:50|43220.6|43180.6|43220.6|43180.6|43220.6|43180.6|43218.6|43178.6|2
1643739000000|2022-02-01 18:10:00|43225.6|43185.6|43238.6|43198.6|43238.6|43198.6|43225.6|43185.6|9
1643739010000|2022-02-01 18:10:10|43235.6|43195.6|43250.6|43210.6|43255.6|43215.6|43235.6|43195.6|10
1643739020000|2022-02-01 18:10:20|43245.6|43205.6|43250.6|43210.6|43250.6|43210.6|43245.6|43205.6|0
1643739030000|2022-02-01 18:10:30|43253.6|43213.6|43255.6|43215.6|43260.6|43220.6|43250.6|43210.6|6
1643739040000|2022-02-01 18:10:40|43245.6|43205.6|43255.6|43215.6|43255.6|43215.6|43245.6|43205.6|4
1643739050000|2022-02-01 18:10:50|43250.6|43210.6|43248.6|43208.6|43258.6|43218.6|43245.6|43205.6|4
1643739060000|2022-02-01 18:11:00|43250.6|43210.6|43248.6|43208.6|43258.6|43218.6|43248.6|43208.6|10
1643739070000|2022-02-01 18:11:10|43240.6|43200.6|43240.6|43200.6|43258.6|43218.6|43240.6|43200.6|4
1643739080000|2022-02-01 18:11:20|||||||||1
1643739090000|2022-02-01 18:11:30|43238.6|43198.6|43250.6|43210.6|43258.6|43218.6|43238.6|43198.6|7
1643739100000|2022-02-01 18:11:40|43248.6|43208.6|43248.6|43208.6|43250.6|43210.6|43248.6|43208.6|6
1643739110000|2022-02-01 18:11:50|43240.6|43200.6|43245.6|43205.6|43248.6|43208.6|43240.6|43200.6|1
1643739120000|2022-02-01 18:12:00|43238.6|43198.6|43240.6|43200.6|43240.6|43200.6|43235.6|43195.6|3
1643739130000|2022-02-01 18:12:10|43238.6|43198.6|43255.6|43215.6|43255.6|43215.6|43238.6|43198.6|16
1643739140000|2022-02-01 18:12:20|43250.6|43210.6|43250.6|43210.6|43250.6|43210.6|43248.6|43208.6|2
1643739150000|2022-02-01 18:12:30|43248.6|43208.6|43250.6|43210.6|43250.6|43210.6|43248.6|43208.6|2
1643739160000|2022-02-01 18:12:40|43248.6|43208.6|43258.6|43218.6|43258.6|43218.6|43248.6|43208.6|0
1643739170000|2022-02-01 18:12:50|43250.6|43210.6|43250.6|43210.6|43250.6|43210.6|43250.6|43210.6|1
1643739180000|2022-02-01 18:13:00|43255.6|43215.6|43258.6|43218.6|43261.7|43221.7|43248.6|43208.6|8
1643739190000|2022-02-01 18:13:10|43253.6|43213.6|43253.6|43213.6|43253.6|43213.6|43251.7|43211.7|5
1643739200000|2022-02-01 18:13:20|43251.7|43211.7|43248.6|43208.6|43253.6|43213.6|43245.6|43205.6|2
1643739210000|2022-02-01 18:13:30|43250.6|43210.6|43253.6|43213.6|43253.6|43213.6|43250.6|43210.6|0
1643739220000|2022-02-01 18:13:40|43250.6|43210.6|43250.6|43210.6|43255.6|43215.6|43248.6|43208.6|0
1643739230000|2022-02-01 18:13:50|43255.6|43215.6|43255.6|43215.6|43258.6|43218.6|43255.6|43215.6|2
1643739240000|2022-02-01 18:14:00|43258.6|43218.6|43258.6|43218.6|43258.6|43218.6|43258.6|43218.6|1
1643739250000|2022-02-01 18:14:10|43255.6|43215.6|43250.6|43210.6|43258.6|43218.6|43250.6|43210.6|10
1643739260000|2022-02-01 18:14:20|43252.6|43212.6|43270.6|43230.6|43270.6|43230.6|43252.6|43212.6|2
1643739270000|2022-02-01 18:14:30|43272.6|43232.6|43270.6|43230.6|43272.6|43232.6|43270.6|43230.6|1
1643739290000|2022-02-01 18:14:50|||||||||4
1643739300000|2022-02-01 18:15:00|43275.6|43235.6|43275.6|43235.6|43275.6|43235.6|43275.6|43235.6|1
1643739310000|2022-02-01 18:15:10|43278.6|43238.6|43284.5|43244.5|43292.6|43252.6|43275.6|43235.6|30
1643739320000|2022-02-01 18:15:20|43286.5|43246.5|43292.6|43252.6|43292.6|43252.6|43286.5|43246.5|0
1643739330000|2022-02-01 18:15:30|43299.5|43259.5|43304.5|43264.5|43312.6|43272.6|43299.5|43259.5|36
1643739340000|2022-02-01 18:15:40|43306.5|43266.5|43314.5|43274.5|43314.5|43274.5|43304.5|43264.5|3
1643739350000|2022-02-01 18:15:50|43319.5|43279.5|43309.5|43269.5|43324.5|43284.5|43309.5|43269.5|7
1643739360000|2022-02-01 18:16:00|43314.5|43274.5|43314.5|43274.5|43316.5|43276.5|43314.5|43274.5|9
1643739370000|2022-02-01 18:16:10|43316.5|43276.5|43324.5|43284.5|43324.5|43284.5|43316.5|43276.5|10
1643739390000|2022-02-01 18:16:30|43319.5|43279.5|43324.5|43284.5|43327.6|43287.6|43319.5|43279.5|3
1643739400000|2022-02-01 18:16:40|43329.5|43289.5|43324.5|43284.5|43329.5|43289.5|43324.5|43284.5|7
1643739410000|2022-02-01 18:16:50|43319.5|43279.5|43304.5|43264.5|43339.5|43299.5|43304.5|43264.5|7
1643739420000|2022-02-01 18:17:00|43307.6|43267.6|43302.6|43262.6|43309.5|43269.5|43299.5|43259.5|3
1643739430000|2022-02-01 18:17:10|43304.5|43264.5|43304.5|43264.5|43304.5|43264.5|43302.6|43262.6|2
1643739440000|2022-02-01 18:17:20|43302.6|43262.6|43299.5|43259.5|43302.6|43262.6|43299.5|43259.5|0
1643739450000|2022-02-01 18:17:30|43304.5|43264.5|43304.5|43264.5|43304.5|43264.5|43299.5|43259.5|1
1643739460000|2022-02-01 18:17:40|43292.6|43252.6|43289.5|43249.5|43294.5|43254.5|43289.5|43249.5|9
1643739470000|2022-02-01 18:17:50|43279.5|43239.5|43284.5|43244.5|43284.5|43244.5|43279.5|43239.5|2
1643739480000|2022-02-01 18:18:00|43289.5|43249.5|43294.5|43254.5|43294.5|43254.5|43284.5|43244.5|3
1643739490000|2022-02-01 18:18:10|43292.6|43252.6|43304.5|43264.5|43309.5|43269.5|43292.6|43252.6|12
1643739500000|2022-02-01 18:18:20|43306.5|43266.5|43309.5|43269.5|43309.5|43269.5|43299.5|43259.5|5
1643739510000|2022-02-01 18:18:30|43312.6|43272.6|43314.5|43274.5|43316.5|43276.5|43309.5|43269.5|5
1643739520000|2022-02-01 18:18:40|43316.5|43276.5|43304.5|43264.5|43316.5|43276.5|43304.5|43264.5|4
1643739530000|2022-02-01 18:18:50|43306.5|43266.5|43304.5|43264.5|43306.5|43266.5|43301.5|43261.5|3
1643739540000|2022-02-01 18:19:00|43309.5|43269.5|43329.5|43289.5|43332.6|43292.6|43309.5|43269.5|18
1643739550000|2022-02-01 18:19:10|43322.6|43282.6|43324.5|43284.5|43329.5|43289.5|43322.6|43282.6|3
1643739560000|2022-02-01 18:19:20|43319.5|43279.5|43319.5|43279.5|43319.5|43279.5|43319.5|43279.5|2
1643739570000|2022-02-01 18:19:30|43329.5|43289.5|43324.5|43284.5|43329.5|43289.5|43324.5|43284.5|9
1643739580000|2022-02-01 18:19:40|43302.6|43262.6|43304.5|43264.5|43304.5|43264.5|43302.6|43262.6|2
1643739590000|2022-02-01 18:19:50|43306.5|43266.5|43314.5|43274.5|43314.5|43274.5|43306.5|43266.5|1
1643739600000|2022-02-01 18:20:00|43319.5|43279.5|43309.5|43269.5|43324.5|43284.5|43309.5|43269.5|66
1643739610000|2022-02-01 18:20:10|43314.5|43274.5|43319.5|43279.5|43319.5|43279.5|43314.5|43274.5|6
1643739620000|2022-02-01 18:20:20|43316.5|43276.5|43319.5|43279.5|43322.6|43282.6|43309.5|43269.5|38
1643739630000|2022-02-01 18:20:30|43322.6|43282.6|43299.5|43259.5|43322.6|43282.6|43294.5|43254.5|10
1643739640000|2022-02-01 18:20:40|43294.5|43254.5|43299.5|43259.5|43299.5|43259.5|43292.6|43252.6|15
1643739650000|2022-02-01 18:20:50|43292.6|43252.6|43289.5|43249.5|43292.6|43252.6|43289.5|43249.5|2
1643739660000|2022-02-01 18:21:00|43291.5|43251.5|43294.5|43254.5|43296.5|43256.5|43291.5|43251.5|2
1643739670000|2022-02-01 18:21:10|||||||||1
1643739680000|2022-02-01 18:21:20|43289.5|43249.5|43292.6|43252.6|43292.6|43252.6|43289.5|43249.5|0
1643739690000|2022-02-01 18:21:30|43294.5|43254.5|43294.5|43254.5|43299.5|43259.5|43294.5|43254.5|3
1643739700000|2022-02-01 18:21:40|43289.5|43249.5|43289.5|43249.5|43289.5|43249.5|43289.5|43249.5|3
1643739710000|2022-02-01 18:21:50|43287.6|43247.6|43284.5|43244.5|43292.6|43252.6|43284.5|43244.5|3
1643739720000|2022-02-01 18:22:00|43287.6|43247.6|43299.5|43259.5|43299.5|43259.5|43287.6|43247.6|2
1643739730000|2022-02-01 18:22:10|43309.5|43269.5|43309.5|43269.5|43309.5|43269.5|43309.5|43269.5|3
1643739740000|2022-02-01 18:22:20|43301.5|43261.5|43289.5|43249.5|43301.5|43261.5|43289.5|43249.5|21
1643739750000|2022-02-01 18:22:30|43272.5|43232.5|43273.5|43233.5|43276.5|43236.5|43269.5|43229.5|9
1643739760000|2022-02-01 18:22:40|43276.5|43236.5|43266.5|43226.5|43276.5|43236.5|43266.5|43226.5|2
1643739770000|2022-02-01 18:22:50|43273.5|43233.5|43268.5|43228.5|43273.5|43233.5|43266.5|43226.5|12
1643739780000|2022-02-01 18:23:00|43273.5|43233.5|43278.5|43238.5|43278.5|43238.5|43273.5|43233.5|6
1643739790000|2022-02-01 18:23:10|43276.5|43236.5|43266.5|43226.5|43276.5|43236.5|43266.5|43226.5|26
1643739800000|2022-02-01 18:23:20|43259.5|43219.5|43261.5|43221.5|43266.5|43226.5|43258.5|43218.5|10
1643739810000|2022-02-01 18:23:30|43266.5|43226.5|43242.5|43202.5|43266.5|43226.5|43241.5|43201.5|53
1643739820000|2022-02-01 18:23:40|43246.5|43206.5|43254.5|43214.5|43256.5|43216.5|43246.5|43206.5|22
1643739830000|2022-02-01 18:23:50|43259.5|43219.5|43268.5|43228.5|43268.5|43228.5|43259.5|43219.5|5
1643739840000|2022-02-01 18:24:00|43273.5|43233.5|43269.5|43229.5|43276.5|43236.5|43266.5|43226.5|6
1643739850000|2022-02-01 18:24:10|43273.5|43233.5|43286.5|43246.5|43286.5|43246.5|43273.5|43233.5|40
1643739860000|2022-02-01 18:24:20|43279.5|43239.5|43278.4|43238.4|43284.5|43244.5|43276.5|43236.5|4
1643739870000|2022-02-01 18:24:30|43281.5|43241.5|43266.5|43226.5|43284.5|43244.5|43266.5|43226.5|15
1643739880000|2022-02-01 18:24:40|43271.5|43231.5|43264.5|43224.5|43273.4|43233.4|43256.5|43216.5|11
1643739890000|2022-02-01 18:24:50|43271.5|43231.5|43269.5|43229.5|43271.5|43231.5|43268.4|43228.4|3
1643739900000|2022-02-01 18:25:00|43267.5|43227.5|43274.5|43234.5|43274.5|43234.5|43259.5|43219.5|9
1643739910000|2022-02-01 18:25:10|43272.5|43232.5|43274.5|43234.5|43274.5|43234.5|43272.5|43232.5|0
1643739920000|2022-02-01 18:25:20|43272.5|43232.5|43274.5|43234.5|43274.5|43234.5|43269.5|43229.5|2
1643739930000|2022-02-01 18:25:30|43279.5|43239.5|43274.5|43234.5|43279.5|43239.5|43274.5|43234.5|7
1643739940000|2022-02-01 18:25:40|43279.5|43239.5|43246.5|43206.5|43279.5|43239.5|43244.5|43204.5|12
1643739950000|2022-02-01 18:25:50|43254.5|43214.5|43251.5|43211.5|43254.5|43214.5|43249.5|43209.5|2
1643739960000|2022-02-01 18:26:00|43253.4|43213.4|43256.5|43216.5|43261.5|43221.5|43253.4|43213.4|2
1643739970000|2022-02-01 18:26:10|43259.5|43219.5|43263.4|43223.4|43266.5|43226.5|43256.5|43216.5|3
1643739980000|2022-02-01 18:26:20|43261.5|43221.5|43264.5|43224.5|43266.5|43226.5|43261.5|43221.5|14
1643739990000|2022-02-01 18:26:30|43266.5|43226.5|43269.5|43229.5|43269.5|43229.5|43266.5|43226.5|0
1643740000000|2022-02-01 18:26:40|||||||||2
1643740010000|2022-02-01 18:26:50|43278.4|43238.4|43284.5|43244.5|43289.5|43249.5|43278.4|43238.4|11
1643740020000|2022-02-01 18:27:00|43289.5|43249.5|43286.5|43246.5|43289.5|43249.5|43282.5|43242.5|16
1643740030000|2022-02-01 18:27:10|43296.5|43256.5|43276.5|43236.5|43301.5|43261.5|43276.5|43236.5|4
1643740040000|2022-02-01 18:27:20|43283.4|43243.4|43293.4|43253.4|43296.5|43256.5|43283.4|43243.4|12
1643740050000|2022-02-01 18:27:30|43296.5|43256.5|43301.5|43261.5|43303.4|43263.4|43296.5|43256.5|4
1643740060000|2022-02-01 18:27:40|43303.4|43263.4|43301.5|43261.5|43303.4|43263.4|43301.5|43261.5|1
1643740070000|2022-02-01 18:27:50|43303.4|43263.4|43296.5|43256.5|43303.4|43263.4|43293.4|43253.4|3
1643740080000|2022-02-01 18:28:00|43293.4|43253.4|43326.5|43286.5|43333.4|43293.4|43293.4|43253.4|35
1643740090000|2022-02-01 18:28:10|43323.4|43283.4|43333.4|43293.4|43333.4|43293.4|43323.4|43283.4|9
1643740100000|2022-02-01 18:28:20|43338.4|43298.4|43338.4|43298.4|43343.4|43303.4|43333.4|43293.4|8
1643740110000|2022-02-01 18:28:30|43335.4|43295.4|43338.4|43298.4|43338.4|43298.4|43335.4|43295.4|0
1643740120000|2022-02-01 18:28:40|43336.5|43296.5|43328.4|43288.4|43338.4|43298.4|43328.4|43288.4|6
1643740130000|2022-02-01 18:28:50|43331.5|43291.5|43333.4|43293.4|43333.4|43293.4|43328.4|43288.4|1
1643740140000|2022-02-01 18:29:00|43328.4|43288.4|43338.4|43298.4|43338.4|43298.4|43328.4|43288.4|33
1643740150000|2022-02-01 18:29:10|43328.4|43288.4|43333.4|43293.4|43333.4|43293.4|43328.4|43288.4|11
1643740160000|2022-02-01 18:29:20|43328.4|43288.4|43323.4|43283.4|43328.4|43288.4|43323.4|43283.4|1
1643740180000|2022-02-01 18:29:40|43318.4|43278.4|43313.4|43273.4|43318.4|43278.4|43313.4|43273.4|8
1643740190000|2022-02-01 18:29:50|43308.4|43268.4|43308.4|43268.4|43308.4|43268.4|43308.4|43268.4|1
1643740200000|2022-02-01 18:30:00|43303.4|43263.4|43298.4|43258.4|43303.4|43263.4|43293.4|43253.4|14
1643740210000|2022-02-01 18:30:10|43303.4|43263.4|43316.5|43276.5|43318.4|43278.4|43296.5|43256.5|13
1643740220000|2022-02-01 18:30:20|43313.4|43273.4|43306.5|43266.5|43313.4|43273.4|43306.5|43266.5|6
1643740230000|2022-02-01 18:30:30|43302.5|43262.5|43298.4|43258.4|43302.5|43262.5|43296.5|43256.5|6
1643740240000|2022-02-01 18:30:40|43306.5|43266.5|43298.4|43258.4|43306.5|43266.5|43298.4|43258.4|0
1643740250000|2022-02-01 18:30:50|43296.5|43256.5|43298.4|43258.4|43301.5|43261.5|43293.4|43253.4|0
1643740260000|2022-02-01 18:31:00|43300.4|43260.4|43303.4|43263.4|43306.5|43266.5|43298.4|43258.4|7
1643740270000|2022-02-01 18:31:10|43306.5|43266.5|43288.4|43248.4|43306.5|43266.5|43288.4|43248.4|8
1643740280000|2022-02-01 18:31:20|43290.4|43250.4|43293.4|43253.4|43293.4|43253.4|43290.4|43250.4|2
1643740290000|2022-02-01 18:31:30|43288.4|43248.4|43288.4|43248.4|43288.4|43248.4|43288.4|43248.4|5
1643740300000|2022-02-01 18:31:40|43293.4|43253.4|43293.4|43253.4|43293.4|43253.4|43288.4|43248.4|1
1643740310000|2022-02-01 18:31:50|43298.4|43258.4|43298.4|43258.4|43298.4|43258.4|43293.4|43253.4|6
1643740320000|2022-02-01 18:32:00|43300.4|43260.4|43298.4|43258.4|43300.4|43260.4|43298.4|43258.4|2
1643740330000|2022-02-01 18:32:10|43293.4|43253.4|43293.4|43253.4|43308.4|43268.4|43283.4|43243.4|6
1643740340000|2022-02-01 18:32:20|||||||||6
1643740350000|2022-02-01 18:32:30|43298.4|43258.4|43283.4|43243.4|43298.4|43258.4|43283.4|43243.4|6
1643740360000|2022-02-01 18:32:40|43288.4|43248.4|43288.4|43248.4|43288.4|43248.4|43288.4|43248.4|8
1643740370000|2022-02-01 18:32:50|43293.4|43253.4|43273.4|43233.4|43293.4|43253.4|43273.4|43233.4|22
1643740380000|2022-02-01 18:33:00|43283.4|43243.4|43288.4|43248.4|43290.4|43250.4|43278.4|43238.4|50
1643740390000|2022-02-01 18:33:10|43290.4|43250.4|43288.4|43248.4|43290.4|43250.4|43283.4|43243.4|2
1643740400000|2022-02-01 18:33:20|43291.5|43251.5|43293.4|43253.4|43293.4|43253.4|43291.5|43251.5|1
1643740410000|2022-02-01 18:33:30|43296.5|43256.5|43293.4|43253.4|43296.5|43256.5|43293.4|43253.4|2
1643740420000|2022-02-01 18:33:40|43281.5|43241.5|43278.4|43238.4|43281.5|43241.5|43278.4|43238.4|13
1643740430000|2022-02-01 18:33:50|43273.4|43233.4|43278.4|43238.4|43278.4|43238.4|43273.4|43233.4|1
1643740440000|2022-02-01 18:34:00|43280.4|43240.4|43273.4|43233.4|43283.4|43243.4|43273.4|43233.4|3
1643740450000|2022-02-01 18:34:10|43276.5|43236.5|43268.4|43228.4|43276.5|43236.5|43266.5|43226.5|4
1643740460000|2022-02-01 18:34:20|43265.4|43225.4|43226.5|43186.5|43265.4|43225.4|43226.5|43186.5|42
1643740470000|2022-02-01 18:34:30|43228.4|43188.4|43233.4|43193.4|43233.4|43193.4|43223.4|43183.4|2
1643740480000|2022-02-01 18:34:40|43228.4|43188.4|43233.4|43193.4|43233.4|43193.4|43228.4|43188.4|7
1643740490000|2022-02-01 18:34:50|43238.4|43198.4|43233.4|43193.4|43238.4|43198.4|43233.4|43193.4|1
1643740500000|2022-02-01 18:35:00|43236.5|43196.5|43243.4|43203.4|43243.4|43203.4|43233.4|43193.4|4
1643740510000|2022-02-01 18:35:10|43253.4|43213.4|43246.4|43206.4|43253.4|43213.4|43243.4|43203.4|3
1643740520000|2022-02-01 18:35:20|43243.4|43203.4|43233.4|43193.4|43246.4|43206.4|43233.4|43193.4|1
1643740530000|2022-02-01 18:35:30|43236.4|43196.4|43246.4|43206.4|43246.4|43206.4|43233.4|43193.4|3
1643740540000|2022-02-01 18:35:40|43248.4|43208.4|43253.4|43213.4|43253.4|43213.4|43248.4|43208.4|40
1643740550000|2022-02-01 18:35:50|43246.4|43206.4|43246.4|43206.4|43246.4|43206.4|43246.4|43206.4|7
1643740560000|2022-02-01 18:36:00|43250.4|43210.4|43258.4|43218.4|43258.4|43218.4|43250.4|43210.4|2
1643740570000|2022-02-01 18:36:10|43256.4|43216.4|43253.4|43213.4|43263.4|43223.4|43253.4|43213.4|7
1643740580000|2022-02-01 18:36:20|43256.4|43216.4|43263.4|43223.4|43263.4|43223.4|43253.4|43213.4|0
1643740590000|2022-02-01 18:36:30|43266.4|43226.4|43258.4|43218.4|43266.4|43226.4|43256.4|43216.4|4
1643740600000|2022-02-01 18:36:40|43256.4|43216.4|43260.4|43220.4|43263.4|43223.4|43255.4|43215.4|26
1643740610000|2022-02-01 18:36:50|43262.3|43222.3|43280.4|43240.4|43280.4|43240.4|43262.3|43222.3|2
1643740620000|2022-02-01 18:37:00|43272.3|43232.3|43280.4|43240.4|43280.4|43240.4|43270.4|43230.4|26
1643740630000|2022-02-01 18:37:10|43287.3|43247.3|43292.3|43252.3|43300.4|43260.4|43287.3|43247.3|8
1643740640000|2022-02-01 18:37:20|43290.4|43250.4|43292.3|43252.3|43292.3|43252.3|43290.4|43250.4|2
1643740650000|2022-02-01 18:37:30|43287.3|43247.3|43307.3|43267.3|43307.3|43267.3|43287.3|43247.3|11
1643740660000|2022-02-01 18:37:40|43302.3|43262.3|43302.3|43262.3|43302.3|43262.3|43297.3|43257.3|2
1643740670000|2022-02-01 18:37:50|43300.4|43260.4|43302.3|43262.3|43307.3|43267.3|43300.4|43260.4|60
1643740680000|2022-02-01 18:38:00|43304.3|43264.3|43309.3|43269.3|43309.3|43269.3|43302.3|43262.3|9
1643740690000|2022-02-01 18:38:10|43314.3|43274.3|43321.3|43281.3|43321.3|43281.3|43314.3|43274.3|26
1643740700000|2022-02-01 18:38:20|43326.3|43286.3|43321.3|43281.3|43326.3|43286.3|43321.3|43281.3|9
1643740710000|2022-02-01 18:38:30|43326.3|43286.3|43321.3|43281.3|43326.3|43286.3|43321.3|43281.3|7
1643740720000|2022-02-01 18:38:40|43331.3|43291.3|43331.3|43291.3|43336.3|43296.3|43331.3|43291.3|5
1643740730000|2022-02-01 18:38:50|43336.3|43296.3|43331.3|43291.3|43336.3|43296.3|43331.3|43291.3|1
1643740740000|2022-02-01 18:39:00|43321.3|43281.3|43316.3|43276.3|43326.3|43286.3|43314.3|43274.3|12
1643740750000|2022-02-01 18:39:10|43321.3|43281.3|43311.3|43271.3|43321.3|43281.3|43311.3|43271.3|5
1643740760000|2022-02-01 18:39:20|43317.3|43277.3|43300.4|43260.4|43317.3|43277.3|43297.3|43257.3|31
1643740770000|2022-02-01 18:39:30|43302.3|43262.3|43302.3|43262.3|43302.3|43262.3|43297.3|43257.3|4
1643740780000|2022-02-01 18:39:40|43300.4|43260.4|43302.3|43262.3|43302.3|43262.3|43297.3|43257.3|6
1643740790000|2022-02-01 18:39:50|43297.3|43257.3|43300.4|43260.4|43300.4|43260.4|43297.3|43257.3|1
1643740800000|2022-02-01 18:40:00|43297.3|43257.3|43302.3|43262.3|43302.3|43262.3|43297.3|43257.3|1
1643740810000|2022-02-01 18:40:10|43300.4|43260.4|43302.3|43262.3|43302.3|43262.3|43300.4|43260.4|2
1643740830000|2022-02-01 18:40:30|43297.3|43257.3|43302.3|43262.3|43302.3|43262.3|43297.3|43257.3|2
1643740840000|2022-02-01 18:40:40|43300.4|43260.4|43297.3|43257.3|43300.4|43260.4|43292.3|43252.3|3
1643740850000|2022-02-01 18:40:50|43303.4|43263.4|43302.3|43262.3|43304.3|43264.3|43297.3|43257.3|10
1643740860000|2022-02-01 18:41:00|43304.3|43264.3|43311.3|43271.3|43311.3|43271.3|43304.3|43264.3|3
1643740870000|2022-02-01 18:41:10|43317.3|43277.3|43314.3|43274.3|43317.3|43277.3|43311.3|43271.3|21
1643740880000|2022-02-01 18:41:20|43304.3|43264.3|43301.3|43261.3|43306.3|43266.3|43301.3|43261.3|26
1643740890000|2022-02-01 18:41:30|43304.3|43264.3|43291.3|43251.3|43306.3|43266.3|43284.3|43244.3|7
1643740900000|2022-02-01 18:41:40|43296.3|43256.3|43289.3|43249.3|43296.3|43256.3|43281.3|43241.3|15
1643740910000|2022-02-01 18:41:50|43286.3|43246.3|43284.3|43244.3|43291.3|43251.3|43281.3|43241.3|4
1643740920000|2022-02-01 18:42:00|43286.3|43246.3|43306.3|43266.3|43307.3|43267.3|43286.3|43246.3|8
1643740930000|2022-02-01 18:42:10|43304.3|43264.3|43301.3|43261.3|43304.3|43264.3|43301.3|43261.3|0
1643740940000|2022-02-01 18:42:20|43311.3|43271.3|43314.3|43274.3|43316.3|43276.3|43311.3|43271.3|17
1643740950000|2022-02-01 18:42:30|43321.3|43281.3|43314.3|43274.3|43331.3|43291.3|43314.3|43274.3|5
1643740960000|2022-02-01 18:42:40|43316.3|43276.3|43306.3|43266.3|43316.3|43276.3|43304.3|43264.3|4
1643740970000|2022-02-01 18:42:50|43311.3|43271.3|43306.3|43266.3|43311.3|43271.3|43301.3|43261.3|2
1643740980000|2022-02-01 18:43:00|43311.3|43271.3|43311.3|43271.3|43311.3|43271.3|43304.3|43264.3|3
1643740990000|2022-02-01 18:43:10|43316.3|43276.3|43316.3|43276.3|43316.3|43276.3|43311.3|43271.3|10
1643741000000|2022-02-01 18:43:20|43311.3|43271.3|43311.3|43271.3|43316.3|43276.3|43311.3|43271.3|0
1643741010000|2022-02-01 18:43:30|43314.3|43274.3|43311.3|43271.3|43316.3|43276.3|43311.3|43271.3|0
1643741020000|2022-02-01 18:43:40|43316.3|43276.3|43311.3|43271.3|43316.3|43276.3|43311.3|43271.3|0
1643741030000|2022-02-01 18:43:50|||||||||35
1643741040000|2022-02-01 18:44:00|43321.3|43281.3|43316.3|43276.3|43321.3|43281.3|43316.3|43276.3|15
1643741050000|2022-02-01 18:44:10|43311.3|43271.3|43316.3|43276.3|43316.3|43276.3|43311.3|43271.3|1
1643741060000|2022-02-01 18:44:20|43314.3|43274.3|43296.3|43256.3|43314.3|43274.3|43294.3|43254.3|53
1643741070000|2022-02-01 18:44:30|43294.3|43254.3|43291.3|43251.3|43296.3|43256.3|43284.3|43244.3|4
1643741080000|2022-02-01 18:44:40|43296.3|43256.3|43296.3|43256.3|43296.3|43256.3|43296.3|43256.3|5
1643741090000|2022-02-01 18:44:50|43294.3|43254.3|43294.3|43254.3|43296.3|43256.3|43291.3|43251.3|1
1643741100000|2022-02-01 18:45:00|43296.3|43256.3|43291.3|43251.3|43301.3|43261.3|43291.3|43251.3|7
1643741110000|2022-02-01 18:45:10|43294.3|43254.3|43294.3|43254.3|43294.3|43254.3|43294.3|43254.3|1
1643741120000|2022-02-01 18:45:20|43286.3|43246.3|43286.3|43246.3|43294.3|43254.3|43286.3|43246.3|6
1643741130000|2022-02-01 18:45:30|43288.2|43248.2|43291.3|43251.3|43291.3|43251.3|43288.2|43248.2|0
1643741150000|2022-02-01 18:45:50|43284.3|43244.3|43284.3|43244.3|43291.3|43251.3|43279.3|43239.3|22
1643741160000|2022-02-01 18:46:00|43286.3|43246.3|43284.3|43244.3|43291.3|43251.3|43279.3|43239.3|23
1643741170000|2022-02-01 18:46:10|43286.3|43246.3|43306.3|43266.3|43311.3|43271.3|43286.3|43246.3|4
1643741180000|2022-02-01 18:46:20|43304.3|43264.3|43301.3|43261.3|43304.3|43264.3|43299.3|43259.3|7
1643741190000|2022-02-01 18:46:30|43304.3|43264.3|43311.3|43271.3|43314.3|43274.3|43301.3|43261.3|10
1643741200000|2022-02-01 18:46:40|43321.3|43281.3|43316.3|43276.3|43321.3|43281.3|43311.3|43271.3|9
1643741210000|2022-02-01 18:46:50|43321.3|43281.3|43309.3|43269.3|43321.3|43281.3|43309.3|43269.3|8
1643741220000|2022-02-01 18:47:00|||||||||1
1643741230000|2022-02-01 18:47:10|43311.3|43271.3|43294.3|43254.3|43311.3|43271.3|43294.3|43254.3|5
1643741240000|2022-02-01 18:47:20|43287.3|43247.3|43289.3|43249.3|43294.3|43254.3|43284.3|43244.3|10
1643741250000|2022-02-01 18:47:30|43292.3|43252.3|43289.3|43249.3|43292.3|43252.3|43281.3|43241.3|1
1643741260000|2022-02-01 18:47:40|43286.3|43246.3|43289.3|43249.3|43294.3|43254.3|43286.3|43246.3|14
1643741270000|2022-02-01 18:47:50|43291.3|43251.3|43311.3|43271.3|43317.3|43277.3|43291.3|43251.3|22
1643741280000|2022-02-01 18:48:00|43314.3|43274.3|43364.3|43324.3|43371.3|43331.3|43314.3|43274.3|61
1643741290000|2022-02-01 18:48:10|43369.3|43329.3|43374.3|43334.3|43374.3|43334.3|43366.3|43326.3|23
1643741300000|2022-02-01 18:48:20|43391.2|43351.2|43396.2|43356.2|43402.3|43362.3|43381.2|43341.2|33
1643741310000|2022-02-01 18:48:30|43399.3|43359.3|43394.3|43354.3|43404.3|43364.3|43384.3|43344.3|4
1643741320000|2022-02-01 18:48:40|43389.3|43349.3|43396.2|43356.2|43396.2|43356.2|43389.3|43349.3|5
1643741330000|2022-02-01 18:48:50|43401.2|43361.2|43391.2|43351.2|43401.2|43361.2|43389.3|43349.3|4
1643741340000|2022-02-01 18:49:00|43394.3|43354.3|43374.3|43334.3|43394.3|43354.3|43369.3|43329.3|13
1643741350000|2022-02-01 18:49:10|43376.2|43336.2|43376.2|43336.2|43376.2|43336.2|43371.2|43331.2|13
1643741360000|2022-02-01 18:49:20|43374.3|43334.3|43344.3|43304.3|43374.3|43334.3|43344.3|43304.3|9
1643741370000|2022-02-01 18:49:30|43346.2|43306.2|43347.3|43307.3|43349.3|43309.3|43346.2|43306.2|0
1643741380000|2022-02-01 18:49:40|43354.3|43314.3|43354.3|43314.3|43364.3|43324.3|43351.2|43311.2|63
1643741390000|2022-02-01 18:49:50|43359.3|43319.3|43342.3|43302.3|43364.3|43324.3|43342.3|43302.3|9
1643741400000|2022-02-01 18:50:00|43337.3|43297.3|43349.3|43309.3|43349.3|43309.3|43332.3|43292.3|9
1643741410000|2022-02-01 18:50:10|43354.3|43314.3|43344.3|43304.3|43354.3|43314.3|43344.3|43304.3|5
1643741420000|2022-02-01 18:50:20|43347.3|43307.3|43352.3|43312.3|43354.3|43314.3|43344.3|43304.3|8
1643741430000|2022-02-01 18:50:30|43354.3|43314.3|43359.3|43319.3|43364.3|43324.3|43354.3|43314.3|3
1643741440000|2022-02-01 18:50:40|43362.3|43322.3|43364.3|43324.3|43364.3|43324.3|43359.3|43319.3|1
1643741450000|2022-02-01 18:50:50|43361.2|43321.2|43361.2|43321.2|43361.2|43321.2|43359.3|43319.3|4
1643741460000|2022-02-01 18:51:00|43364.3|43324.3|43366.2|43326.2|43366.2|43326.2|43364.3|43324.3|9
1643741470000|2022-02-01 18:51:10|43371.2|43331.2|43394.3|43354.3|43394.3|43354.3|43371.2|43331.2|19
1643741480000|2022-02-01 18:51:20|||||||||3
1643741490000|2022-02-01 18:51:30|43397.3|43357.3|43421.2|43381.2|43424.3|43384.3|43397.3|43357.3|12
1643741500000|2022-02-01 18:51:40|43424.3|43384.3|43434.3|43394.3|43434.3|43394.3|43421.2|43381.2|8
1643741510000|2022-02-01 18:51:50|43431.2|43391.2|43446.2|43406.2|43451.2|43411.2|43431.2|43391.2|21
1643741520000|2022-02-01 18:52:00|43451.2|43411.2|43461.2|43421.2|43466.2|43426.2|43451.2|43411.2|19
1643741530000|2022-02-01 18:52:10|43466.2|43426.2|43461.2|43421.2|43471.2|43431.2|43461.2|43421.2|73
1643741540000|2022-02-01 18:52:20|43471.2|43431.2|43456.2|43416.2|43471.2|43431.2|43454.3|43414.3|20
1643741550000|2022-02-01 18:52:30|43454.3|43414.3|43456.2|43416.2|43461.2|43421.2|43446.2|43406.2|15
1643741560000|2022-02-01 18:52:40|43451.2|43411.2|43451.2|43411.2|43451.2|43411.2|43451.2|43411.2|1
1643741570000|2022-02-01 18:52:50|43454.3|43414.3|43461.2|43421.2|43476.2|43436.2|43454.3|43414.3|11
1643741580000|2022-02-01 18:53:00|43456.2|43416.2|43466.2|43426.2|43466.2|43426.2|43456.2|43416.2|11
1643741590000|2022-02-01 18:53:10|43464.3|43424.3|43466.2|43426.2|43471.2|43431.2|43464.3|43424.3|27
1643741600000|2022-02-01 18:53:20|43461.2|43421.2|43464.3|43424.3|43466.2|43426.2|43461.2|43421.2|3
1643741610000|2022-02-01 18:53:30|43466.2|43426.2|43464.3|43424.3|43466.2|43426.2|43464.3|43424.3|3
1643741620000|2022-02-01 18:53:40|43461.2|43421.2|43461.2|43421.2|43461.2|43421.2|43451.2|43411.2|18
1643741630000|2022-02-01 18:53:50|43466.2|43426.2|43466.2|43426.2|43468.2|43428.2|43466.2|43426.2|2
1643741640000|2022-02-01 18:54:00|43464.3|43424.3|43422.3|43382.3|43466.2|43426.2|43422.3|43382.3|17
1643741650000|2022-02-01 18:54:10|43427.3|43387.3|43444.3|43404.3|43444.3|43404.3|43427.3|43387.3|14
1643741660000|2022-02-01 18:54:20|43446.2|43406.2|43452.3|43412.3|43452.3|43412.3|43441.2|43401.2|20
1643741670000|2022-02-01 18:54:30|43449.3|43409.3|43454.3|43414.3|43464.3|43424.3|43449.3|43409.3|4
1643741680000|2022-02-01 18:54:40|43456.2|43416.2|43451.2|43411.2|43456.2|43416.2|43451.2|43411.2|10
1643741690000|2022-02-01 18:54:50|43456.2|43416.2|43454.3|43414.3|43456.2|43416.2|43454.3|43414.3|2
1643741700000|2022-02-01 18:55:00|43461.2|43421.2|43451.2|43411.2|43464.3|43424.3|43449.3|43409.3|8
1643741710000|2022-02-01 18:55:10|43454.3|43414.3|43434.3|43394.3|43454.3|43414.3|43434.3|43394.3|8
1643741720000|2022-02-01 18:55:20|43436.2|43396.2|43444.3|43404.3|43444.3|43404.3|43434.3|43394.3|11
1643741730000|2022-02-01 18:55:30|43446.2|43406.2|43456.2|43416.2|43456.2|43416.2|43446.2|43406.2|9
1643741740000|2022-02-01 18:55:40|43454.3|43414.3|43441.2|43401.2|43456.2|43416.2|43441.2|43401.2|7
1643741750000|2022-02-01 18:55:50|43444.3|43404.3|43466.2|43426.2|43474.3|43434.3|43444.3|43404.3|19
1643741760000|2022-02-01 18:56:00|43469.3|43429.3|43464.3|43424.3|43474.3|43434.3|43461.2|43421.2|3
1643741770000|2022-02-01 18:56:10|43454.3|43414.3|43461.2|43421.2|43461.2|43421.2|43444.3|43404.3|26
1643741780000|2022-02-01 18:56:20|43464.3|43424.3|43451.2|43411.2|43464.3|43424.3|43451.2|43411.2|14
1643741790000|2022-02-01 18:56:30|43454.3|43414.3|43454.3|43414.3|43454.3|43414.3|43454.3|43414.3|15
1643741800000|2022-02-01 18:56:40|43456.2|43416.2|43479.3|43439.3|43479.3|43439.3|43456.2|43416.2|7
1643741810000|2022-02-01 18:56:50|43481.2|43441.2|43484.3|43444.3|43494.3|43454.3|43481.2|43441.2|21
1643741820000|2022-02-01 18:57:00|43489.3|43449.3|43464.3|43424.3|43489.3|43449.3|43464.3|43424.3|5
1643741830000|2022-02-01 18:57:10|43462.3|43422.3|43454.3|43414.3|43462.3|43422.3|43446.2|43406.2|10
1643741840000|2022-02-01 18:57:20|43449.3|43409.3|43437.3|43397.3|43452.3|43412.3|43431.2|43391.2|12
1643741850000|2022-02-01 18:57:30|43432.3|43392.3|43424.3|43384.3|43434.3|43394.3|43424.3|43384.3|12
1643741860000|2022-02-01 18:57:40|43432.3|43392.3|43432.3|43392.3|43432.3|43392.3|43421.2|43381.2|2
1643741870000|2022-02-01 18:57:50|43429.3|43389.3|43424.3|43384.3|43429.3|43389.3|43424.3|43384.3|3
1643741880000|2022-02-01 18:58:00|43426.2|43386.2|43414.3|43374.3|43432.3|43392.3|43414.3|43374.3|9
1643741890000|2022-02-01 18:58:10|43412.3|43372.3|43424.3|43384.3|43424.3|43384.3|43409.3|43369.3|8
1643741900000|2022-02-01 18:58:20|43429.3|43389.3|43434.3|43394.3|43434.3|43394.3|43424.3|43384.3|2
1643741910000|2022-02-01 18:58:30|43426.2|43386.2|43426.2|43386.2|43436.2|43396.2|43424.3|43384.3|4
1643741920000|2022-02-01 18:58:40|43424.2|43384.2|43421.2|43381.2|43431.2|43391.2|43421.2|43381.2|2
1643741930000|2022-02-01 18:58:50|43424.2|43384.2|43426.2|43386.2|43431.2|43391.2|43424.2|43384.2|46
1643741940000|2022-02-01 18:59:00|43452.3|43412.3|43436.2|43396.2|43452.3|43412.3|43436.2|43396.2|14
1643741950000|2022-02-01 18:59:10|43439.2|43399.2|43431.2|43391.2|43439.2|43399.2|43431.2|43391.2|35
1643741960000|2022-02-01 18:59:20|43424.2|43384.2|43431.2|43391.2|43431.2|43391.2|43421.2|43381.2|7
1643741970000|2022-02-01 18:59:30|43428.2|43388.2|43436.2|43396.2|43436.2|43396.2|43428.2|43388.2|3
1643741980000|2022-02-01 18:59:40|43433.2|43393.2|43431.2|43391.2|43436.2|43396.2|43431.2|43391.2|2
1643741990000|2022-02-01 18:59:50|43436.2|43396.2|43431.2|43391.2|43436.2|43396.2|43428.2|43388.2|17
1643742000000|2022-02-01 19:00:00|43439.2|43399.2|43424.2|43384.2|43439.2|43399.2|43421.2|43381.2|17
1643742010000|2022-02-01 19:00:10|43416.2|43376.2|43416.2|43376.2|43426.2|43386.2|43414.2|43374.2|47
1643742020000|2022-02-01 19:00:20|43414.2|43374.2|43428.2|43388.2|43428.2|43388.2|43414.2|43374.2|60
1643742030000|2022-02-01 19:00:30|43426.2|43386.2|43413.2|43373.2|43426.2|43386.2|43413.2|43373.2|8
1643742040000|2022-02-01 19:00:40|43418.2|43378.2|43410.1|43370.1|43418.2|43378.2|43410.1|43370.1|12
1643742050000|2022-02-01 19:00:50|43408.2|43368.2|43403.2|43363.2|43410.1|43370.1|43403.2|43363.2|16
1643742060000|2022-02-01 19:01:00|43405.1|43365.1|43398.2|43358.2|43405.1|43365.1|43396.2|43356.2|19
1643742070000|2022-02-01 19:01:10|43395.1|43355.1|43398.2|43358.2|43398.2|43358.2|43393.2|43353.2|12
1643742080000|2022-02-01 19:01:20|43395.1|43355.1|43383.2|43343.2|43396.2|43356.2|43381.2|43341.2|15
1643742090000|2022-02-01 19:01:30|43386.2|43346.2|43375.1|43335.1|43390.1|43350.1|43375.1|43335.1|11
1643742100000|2022-02-01 19:01:40|43378.2|43338.2|43368.2|43328.2|43380.1|43340.1|43368.2|43328.2|23
1643742110000|2022-02-01 19:01:50|43371.2|43331.2|43363.2|43323.2|43371.2|43331.2|43363.2|43323.2|18
1643742120000|2022-02-01 19:02:00|43366.2|43326.2|43364.2|43324.2|43366.2|43326.2|43361.2|43321.2|7
1643742130000|2022-02-01 19:02:10|43361.2|43321.2|43371.2|43331.2|43371.2|43331.2|43361.2|43321.2|3
1643742140000|2022-02-01 19:02:20|43364.2|43324.2|43356.2|43316.2|43366.2|43326.2|43356.2|43316.2|47
1643742150000|2022-02-01 19:02:30|43358.2|43318.2|43371.2|43331.2|43371.2|43331.2|43354.2|43314.2|10
1643742160000|2022-02-01 19:02:40|43366.2|43326.2|43371.2|43331.2|43381.2|43341.2|43366.2|43326.2|8
1643742170000|2022-02-01 19:02:50|43366.2|43326.2|43368.2|43328.2|43368.2|43328.2|43358.2|43318.2|4
1643742180000|2022-02-01 19:03:00|43375.1|43335.1|43378.2|43338.2|43380.1|43340.1|43373.2|43333.2|32
1643742190000|2022-02-01 19:03:10|43375.1|43335.1|43373.2|43333.2|43378.2|43338.2|43373.2|43333.2|12
1643742200000|2022-02-01 19:03:20|43376.2|43336.2|43373.2|43333.2|43388.2|43348.2|43373.2|43333.2|14
1643742210000|2022-02-01 19:03:30|43368.2|43328.2|43351.2|43311.2|43368.2|43328.2|43348.2|43308.2|39
1643742220000|2022-02-01 19:03:40|43336.2|43296.2|43346.2|43306.2|43354.2|43314.2|43336.2|43296.2|39
1643742230000|2022-02-01 19:03:50|43348.2|43308.2|43336.2|43296.2|43348.2|43308.2|43334.2|43294.2|46
1643742240000|2022-02-01 19:04:00|43338.2|43298.2|43364.2|43324.2|43366.2|43326.2|43338.2|43298.2|17
1643742250000|2022-02-01 19:04:10|43354.2|43314.2|43359.2|43319.2|43359.2|43319.2|43354.2|43314.2|5
1643742260000|2022-02-01 19:04:20|43356.2|43316.2|43374.2|43334.2|43381.2|43341.2|43356.2|43316.2|40
1643742270000|2022-02-01 19:04:30|43376.2|43336.2|43376.2|43336.2|43376.2|43336.2|43374.2|43334.2|1
1643742280000|2022-02-01 19:04:40|43374.2|43334.2|43361.2|43321.2|43376.2|43336.2|43361.2|43321.2|8
1643742290000|2022-02-01 19:04:50|43356.2|43316.2|43364.2|43324.2|43366.2|43326.2|43356.2|43316.2|5
1643742300000|2022-02-01 19:05:00|43368.2|43328.2|43366.2|43326.2|43371.2|43331.2|43348.2|43308.2|11
1643742310000|2022-02-01 19:05:10|43368.2|43328.2|43361.2|43321.2|43368.2|43328.2|43361.2|43321.2|5
1643742320000|2022-02-01 19:05:20|43358.2|43318.2|43348.2|43308.2|43358.2|43318.2|43348.2|43308.2|14
1643742330000|2022-02-01 19:05:30|43358.2|43318.2|43353.2|43313.2|43358.2|43318.2|43353.2|43313.2|4
1643742340000|2022-02-01 19:05:40|43351.2|43311.2|43311.2|43271.2|43351.2|43311.2|43311.2|43271.2|27
1643742350000|2022-02-01 19:05:50|43313.2|43273.2|43334.2|43294.2|43341.2|43301.2|43313.2|43273.2|43
1643742360000|2022-02-01 19:06:00|43337.3|43297.3|43326.2|43286.2|43339.2|43299.2|43326.2|43286.2|26
1643742370000|2022-02-01 19:06:10|43324.2|43284.2|43319.2|43279.2|43334.2|43294.2|43319.2|43279.2|5
1643742380000|2022-02-01 19:06:20|43317.3|43277.3|43324.2|43284.2|43327.3|43287.3|43317.3|43277.3|2
1643742390000|2022-02-01 19:06:30|43307.3|43267.3|43292.3|43252.3|43307.3|43267.3|43287.3|43247.3|21
1643742400000|2022-02-01 19:06:40|43294.2|43254.2|43299.2|43259.2|43299.2|43259.2|43287.3|43247.3|13
1643742410000|2022-02-01 19:06:50|43301.2|43261.2|43287.3|43247.3|43301.2|43261.2|43287.3|43247.3|29
1643742420000|2022-02-01 19:07:00|43289.2|43249.2|43309.2|43269.2|43311.2|43271.2|43289.2|43249.2|20
1643742430000|2022-02-01 19:07:10|43307.3|43267.3|43317.3|43277.3|43329.2|43289.2|43307.3|43267.3|21
1643742440000|2022-02-01 19:07:20|43314.2|43274.2|43312.3|43272.3|43317.3|43277.3|43307.3|43267.3|11
1643742450000|2022-02-01 19:07:30|43314.2|43274.2|43302.3|43262.3|43314.2|43274.2|43297.3|43257.3|10
1643742460000|2022-02-01 19:07:40|43311.2|43271.2|43304.2|43264.2|43314.2|43274.2|43297.3|43257.3|53
1643742470000|2022-02-01 19:07:50|43306.2|43266.2|43304.2|43264.2|43314.2|43274.2|43299.2|43259.2|13
1643742480000|2022-02-01 19:08:00|43307.3|43267.3|43316.2|43276.2|43317.3|43277.3|43304.2|43264.2|8
1643742490000|2022-02-01 19:08:10|43319.2|43279.2|43322.3|43282.3|43322.3|43282.3|43297.3|43257.3|38
1643742500000|2022-02-01 19:08:20|43324.2|43284.2|43344.2|43304.2|43349.2|43309.2|43324.2|43284.2|8
1643742510000|2022-02-01 19:08:30|43346.2|43306.2|43354.2|43314.2|43354.2|43314.2|43346.2|43306.2|4
1643742520000|2022-02-01 19:08:40|43349.2|43309.2|43357.3|43317.3|43357.3|43317.3|43344.2|43304.2|21
1643742530000|2022-02-01 19:08:50|43347.3|43307.3|43350.3|43310.3|43357.3|43317.3|43347.3|43307.3|39
1643742540000|2022-02-01 19:09:00|43347.3|43307.3|43353.3|43313.3|43353.3|43313.3|43340.3|43300.3|20
1643742550000|2022-02-01 19:09:10|43345.3|43305.3|43350.3|43310.3|43353.3|43313.3|43345.3|43305.3|6
1643742560000|2022-02-01 19:09:20|43353.3|43313.3|43340.3|43300.3|43355.3|43315.3|43340.3|43300.3|11
1643742570000|2022-02-01 19:09:30|43333.3|43293.3|43340.3|43300.3|43343.3|43303.3|43333.3|43293.3|10
1643742580000|2022-02-01 19:09:40|43338.3|43298.3|43340.3|43300.3|43345.3|43305.3|43338.3|43298.3|10
1643742590000|2022-02-01 19:09:50|43343.3|43303.3|43345.3|43305.3|43345.3|43305.3|43343.3|43303.3|4
1643742600000|2022-02-01 19:10:00|43335.3|43295.3|43338.3|43298.3|43340.3|43300.3|43333.3|43293.3|17
1643742610000|2022-02-01 19:10:10|43340.3|43300.3|43358.3|43318.3|43358.3|43318.3|43340.3|43300.3|9
1643742620000|2022-02-01 19:10:20|43355.3|43315.3|43350.3|43310.3|43355.3|43315.3|43343.3|43303.3|7
1643742630000|2022-02-01 19:10:30|43348.3|43308.3|43335.3|43295.3|43348.3|43308.3|43335.3|43295.3|8
1643742640000|2022-02-01 19:10:40|43330.3|43290.3|43340.3|43300.3|43347.2|43307.2|43330.3|43290.3|3
1643742650000|2022-02-01 19:10:50|43343.3|43303.3|43345.3|43305.3|43350.3|43310.3|43343.3|43303.3|18
1643742660000|2022-02-01 19:11:00|43350.3|43310.3|43360.3|43320.3|43363.3|43323.3|43350.3|43310.3|16
1643742670000|2022-02-01 19:11:10|43363.3|43323.3|43424.2|43384.2|43424.2|43384.2|43363.3|43323.3|31
1643742680000|2022-02-01 19:11:20|43417.2|43377.2|43414.2|43374.2|43424.2|43384.2|43411.2|43371.2|23
1643742690000|2022-02-01 19:11:30|43411.2|43371.2|43404.2|43364.2|43414.2|43374.2|43404.2|43364.2|10
1643742700000|2022-02-01 19:11:40|43407.2|43367.2|43414.2|43374.2|43417.2|43377.2|43407.2|43367.2|3
1643742710000|2022-02-01 19:11:50|43417.2|43377.2|43404.2|43364.2|43419.2|43379.2|43404.2|43364.2|23
1643742720000|2022-02-01 19:12:00|43397.2|43357.2|43404.2|43364.2|43414.2|43374.2|43397.2|43357.2|35
1643742730000|2022-02-01 19:12:10|43399.2|43359.2|43402.2|43362.2|43402.2|43362.2|43387.2|43347.2|26
1643742740000|2022-02-01 19:12:20|43407.2|43367.2|43387.2|43347.2|43407.2|43367.2|43387.2|43347.2|17
1643742750000|2022-02-01 19:12:30|43384.2|43344.2|43384.2|43344.2|43387.2|43347.2|43384.2|43344.2|23
1643742760000|2022-02-01 19:12:40|43387.2|43347.2|43391.2|43351.2|43399.2|43359.2|43384.2|43344.2|32
1643742770000|2022-02-01 19:12:50|43395.1|43355.1|43413.1|43373.1|43419.2|43379.2|43395.1|43355.1|53
1643742780000|2022-02-01 19:13:00|43416.2|43376.2|43387.2|43347.2|43416.2|43376.2|43387.2|43347.2|66
1643742790000|2022-02-01 19:13:10|43384.2|43344.2|43384.2|43344.2|43392.2|43352.2|43381.2|43341.2|32
1643742800000|2022-02-01 19:13:20|43387.2|43347.2|43412.2|43372.2|43420.3|43380.3|43387.2|43347.2|46
1643742810000|2022-02-01 19:13:30|43407.2|43367.2|43387.2|43347.2|43407.2|43367.2|43387.2|43347.2|56
1643742820000|2022-02-01 19:13:40|43390.3|43350.3|43390.3|43350.3|43397.2|43357.2|43387.2|43347.2|65
1643742830000|2022-02-01 19:13:50|43392.2|43352.2|43403.3|43363.3|43405.3|43365.3|43390.3|43350.3|92
1643742840000|2022-02-01 19:14:00|43410.3|43370.3|43440.3|43400.3|43443.3|43403.3|43406.3|43366.3|148
1643742850000|2022-02-01 19:14:10|43450.3|43410.3|43463.3|43423.3|43463.3|43423.3|43443.3|43403.3|231
1643742860000|2022-02-01 19:14:20|43460.3|43420.3|43457.2|43417.2|43480.3|43440.3|43450.3|43410.3|157
1643742870000|2022-02-01 19:14:30|43455.3|43415.3|43480.3|43440.3|43480.3|43440.3|43453.3|43413.3|201
1643742880000|2022-02-01 19:14:40|43483.3|43443.3|43493.3|43453.3|43493.3|43453.3|43477.2|43437.2|220
1643742890000|2022-02-01 19:14:50|43500.3|43460.3|43499.4|43459.4|43503.3|43463.3|43491.3|43451.3|181
1643742900000|2022-02-01 19:15:00|43501.3|43461.3|43483.3|43443.3|43501.3|43461.3|43469.4|43429.4|110
1643742910000|2022-02-01 19:15:10|43476.3|43436.3|43496.3|43456.3|43496.3|43456.3|43476.3|43436.3|16
1643742920000|2022-02-01 19:15:20|43493.3|43453.3|43499.4|43459.4|43499.4|43459.4|43493.3|43453.3|57
1643742930000|2022-02-01 19:15:30|43502.4|43462.4|43512.4|43472.4|43515.4|43475.4|43502.4|43462.4|80
1643742940000|2022-02-01 19:15:40|43509.4|43469.4|43502.4|43462.4|43512.4|43472.4|43502.4|43462.4|21
1643742950000|2022-02-01 19:15:50|43499.4|43459.4|43502.4|43462.4|43502.4|43462.4|43499.4|43459.4|24
1643742960000|2022-02-01 19:16:00|43507.4|43467.4|43502.4|43462.4|43509.4|43469.4|43502.4|43462.4|26
1643742970000|2022-02-01 19:16:10|43512.4|43472.4|43509.4|43469.4|43512.4|43472.4|43505.4|43465.4|80
1643742980000|2022-02-01 19:16:20|43510.4|43470.4|43519.4|43479.4|43522.4|43482.4|43509.4|43469.4|67
1643742990000|2022-02-01 19:16:30|43509.4|43469.4|43504.4|43464.4|43509.4|43469.4|43504.4|43464.4|64
1643743000000|2022-02-01 19:16:40|43502.4|43462.4|43504.4|43464.4|43509.4|43469.4|43502.4|43462.4|14
1643743010000|2022-02-01 19:16:50|43507.4|43467.4|43504.4|43464.4|43507.4|43467.4|43499.4|43459.4|36
1643743020000|2022-02-01 19:17:00|43502.4|43462.4|43504.4|43464.4|43504.4|43464.4|43502.4|43462.4|4
1643743030000|2022-02-01 19:17:10|43492.4|43452.4|43489.4|43449.4|43502.4|43462.4|43489.4|43449.4|9
1643743040000|2022-02-01 19:17:20|43492.4|43452.4|43489.4|43449.4|43492.4|43452.4|43489.4|43449.4|52
1643743050000|2022-02-01 19:17:30|43496.3|43456.3|43496.3|43456.3|43499.4|43459.4|43496.3|43456.3|7
1643743060000|2022-02-01 19:17:40|43491.3|43451.3|43482.4|43442.4|43494.4|43454.4|43479.4|43439.4|19
1643743070000|2022-02-01 19:17:50|43485.4|43445.4|43485.4|43445.4|43485.4|43445.4|43482.4|43442.4|3
1643743080000|2022-02-01 19:18:00|43489.4|43449.4|43479.4|43439.4|43494.4|43454.4|43479.4|43439.4|3
1643743090000|2022-02-01 19:18:10|43484.4|43444.4|43489.4|43449.4|43489.4|43449.4|43484.4|43444.4|1
1643743100000|2022-02-01 19:18:20|43492.4|43452.4|43494.4|43454.4|43499.4|43459.4|43489.4|43449.4|4
1643743110000|2022-02-01 19:18:30|43492.4|43452.4|43502.4|43462.4|43502.4|43462.4|43490.4|43450.4|6
1643743120000|2022-02-01 19:18:40|43494.4|43454.4|43489.4|43449.4|43499.4|43459.4|43489.4|43449.4|0
1643743130000|2022-02-01 19:18:50|43492.4|43452.4|43484.4|43444.4|43497.4|43457.4|43484.4|43444.4|10
1643743140000|2022-02-01 19:19:00|43486.3|43446.3|43494.4|43454.4|43497.4|43457.4|43486.3|43446.3|6
1643743150000|2022-02-01 19:19:10|43492.4|43452.4|43492.4|43452.4|43497.4|43457.4|43490.4|43450.4|6
1643743160000|2022-02-01 19:19:20|43494.4|43454.4|43494.4|43454.4|43497.4|43457.4|43487.4|43447.4|14
1643743170000|2022-02-01 19:19:30|43487.4|43447.4|43484.4|43444.4|43487.4|43447.4|43479.4|43439.4|10
1643743180000|2022-02-01 19:19:40|43479.4|43439.4|43463.3|43423.3|43484.4|43444.4|43463.3|43423.3|75
1643743190000|2022-02-01 19:19:50|43471.3|43431.3|43468.3|43428.3|43474.4|43434.4|43463.3|43423.3|32
1643763600000|2022-02-02 01:00:00|43434.2|43394.2|43418.1|43378.1|43436.2|43396.2|43401.2|43361.2|41
1643763610000|2022-02-02 01:00:10|43420.1|43380.1|43448.1|43408.1|43448.1|43408.1|43420.1|43380.1|14
1643763620000|2022-02-02 01:00:20|43451.2|43411.2|43460.1|43420.1|43465.1|43425.1|43448.1|43408.1|15
1643763630000|2022-02-02 01:00:30|43457|43417|43421.2|43381.2|43457|43417|43419.2|43379.2|17
1643763640000|2022-02-02 01:00:40|43432.3|43392.3|43447.3|43407.3|43447.3|43407.3|43430.3|43390.3|0
1643763650000|2022-02-02 01:00:50|43445.3|43405.3|43431.2|43391.2|43445.3|43405.3|43426.2|43386.2|4
1643763660000|2022-02-02 01:01:00|43416.2|43376.2|43424.2|43384.2|43427.3|43387.3|43409.2|43369.2|12
1643763670000|2022-02-02 01:01:10|43427.3|43387.3|43416.2|43376.2|43431.2|43391.2|43416.2|43376.2|3
1643763680000|2022-02-02 01:01:20|43411.2|43371.2|43406.2|43366.2|43411.2|43371.2|43406.2|43366.2|1
1643763690000|2022-02-02 01:01:30|43409.2|43369.2|43401.2|43361.2|43411.2|43371.2|43399.2|43359.2|7
1643763700000|2022-02-02 01:01:40|43404.2|43364.2|43411.2|43371.2|43414.2|43374.2|43401.2|43361.2|2
1643763710000|2022-02-02 01:01:50|43416.2|43376.2|43431.2|43391.2|43431.2|43391.2|43416.2|43376.2|3
1643763730000|2022-02-02 01:02:10|43426.2|43386.2|43431.2|43391.2|43431.2|43391.2|43426.2|43386.2|2
1643763740000|2022-02-02 01:02:20|43441.2|43401.2|43451.2|43411.2|43451.2|43411.2|43441.2|43401.2|1
1643763750000|2022-02-02 01:02:30|43446.2|43406.2|43446.2|43406.2|43446.2|43406.2|43446.2|43406.2|0
1643763760000|2022-02-02 01:02:40|43448.1|43408.1|43461.2|43421.2|43461.2|43421.2|43448.1|43408.1|1
1643763770000|2022-02-02 01:02:50|43458.1|43418.1|43453.1|43413.1|43458.1|43418.1|43451.2|43411.2|2
1643763780000|2022-02-02 01:03:00|43438.1|43398.1|43441.2|43401.2|43443.1|43403.1|43436.2|43396.2|8
1643763790000|2022-02-02 01:03:10|43438.1|43398.1|43433.1|43393.1|43438.1|43398.1|43433.1|43393.1|0
1643763810000|2022-02-02 01:03:30|43397.3|43357.3|43401.2|43361.2|43409.2|43369.2|43397.3|43357.3|8
1643763820000|2022-02-02 01:03:40|43404.2|43364.2|43406.2|43366.2|43406.2|43366.2|43404.2|43364.2|0
1643763830000|2022-02-02 01:03:50|43409.2|43369.2|43409.2|43369.2|43414.2|43374.2|43409.2|43369.2|2
1643763840000|2022-02-02 01:04:00|43389.2|43349.2|43397.3|43357.3|43397.3|43357.3|43389.2|43349.2|15
1643763850000|2022-02-02 01:04:10|43399.2|43359.2|43391.2|43351.2|43399.2|43359.2|43391.2|43351.2|1
1643763870000|2022-02-02 01:04:30|43393.1|43353.1|43401.2|43361.2|43404.2|43364.2|43393.1|43353.1|1
1643763880000|2022-02-02 01:04:40|43391.2|43351.2|43391.2|43351.2|43391.2|43351.2|43391.2|43351.2|7
1643763890000|2022-02-02 01:04:50|43394.2|43354.2|43396.2|43356.2|43396.2|43356.2|43391.2|43351.2|0
1643763900000|2022-02-02 01:05:00|43391.2|43351.2|43401.2|43361.2|43401.2|43361.2|43391.2|43351.2|7
1643763910000|2022-02-02 01:05:10|43398.1|43358.1|43398.1|43358.1|43398.1|43358.1|43398.1|43358.1|0
1643763920000|2022-02-02 01:05:20|43401.2|43361.2|43423.1|43383.1|43423.1|43383.1|43401.2|43361.2|2
1643763930000|2022-02-02 01:05:30|43443.1|43403.1|43431.2|43391.2|43443.1|43403.1|43431.2|43391.2|16
1643763940000|2022-02-02 01:05:40|43434.2|43394.2|43451.2|43411.2|43454.2|43414.2|43431.2|43391.2|2
1643763950000|2022-02-02 01:05:50|43453.1|43413.1|43449.2|43409.2|43459.2|43419.2|43449.2|43409.2|1
1643763960000|2022-02-02 01:06:00|43451.2|43411.2|43451.2|43411.2|43456.2|43416.2|43441.2|43401.2|22
1643763970000|2022-02-02 01:06:10|43449.2|43409.2|43456.2|43416.2|43456.2|43416.2|43449.2|43409.2|1
1643763980000|2022-02-02 01:06:20|43461.2|43421.2|43471.2|43431.2|43474.2|43434.2|43461.2|43421.2|1
1643763990000|2022-02-02 01:06:30|43474.2|43434.2|43464.2|43424.2|43474.2|43434.2|43464.2|43424.2|2
1643764000000|2022-02-02 01:06:40|43466.2|43426.2|43466.2|43426.2|43466.2|43426.2|43461.2|43421.2|0
1643764010000|2022-02-02 01:06:50|43468.1|43428.1|43468.1|43428.1|43481.2|43441.2|43468.1|43428.1|3
1643764020000|2022-02-02 01:07:00|43471.2|43431.2|43456.2|43416.2|43471.2|43431.2|43451.2|43411.2|4
1643764030000|2022-02-02 01:07:10|43449.2|43409.2|43459.2|43419.2|43459.2|43419.2|43449.2|43409.2|5
1643764040000|2022-02-02 01:07:20|43462.3|43422.3|43464.2|43424.2|43464.2|43424.2|43459.2|43419.2|1
1643764050000|2022-02-02 01:07:30|43456.2|43416.2|43439.2|43399.2|43456.2|43416.2|43439.2|43399.2|7
1643764060000|2022-02-02 01:07:40|43434.2|43394.2|43437.3|43397.3|43439.2|43399.2|43434.2|43394.2|3
1643764070000|2022-02-02 01:07:50|43434.2|43394.2|43429.2|43389.2|43434.2|43394.2|43429.2|43389.2|0
1643764080000|2022-02-02 01:08:00|43431.2|43391.2|43441.2|43401.2|43444.2|43404.2|43431.2|43391.2|6
1643764090000|2022-02-02 01:08:10|43444.2|43404.2|43473.1|43433.1|43473.1|43433.1|43444.2|43404.2|2
1643764100000|2022-02-02 01:08:20|43471.2|43431.2|43481.2|43441.2|43489.2|43449.2|43471.2|43431.2|3
1643764110000|2022-02-02 01:08:30|43478.1|43438.1|43481.2|43441.2|43483.1|43443.1|43478.1|43438.1|5
1643764120000|2022-02-02 01:08:40|43483.1|43443.1|43481.2|43441.2|43483.1|43443.1|43481.2|43441.2|1
1643764130000|2022-02-02 01:08:50|43486.2|43446.2|43501.1|43461.1|43501.1|43461.1|43481.1|43441.1|5
1643764140000|2022-02-02 01:09:00|43499.2|43459.2|43491.1|43451.1|43499.2|43459.2|43491.1|43451.1|0
1643764150000|2022-02-02 01:09:10|43489.2|43449.2|43491.1|43451.1|43494.2|43454.2|43489.2|43449.2|1
1643764160000|2022-02-02 01:09:20|43486.1|43446.1|43496.1|43456.1|43496.1|43456.1|43481.1|43441.1|7
1643764170000|2022-02-02 01:09:30|43499.2|43459.2|43501.1|43461.1|43503.1|43463.1|43489.2|43449.2|3
1643764180000|2022-02-02 01:09:40|43503.1|43463.1|43486.1|43446.1|43503.1|43463.1|43486.1|43446.1|8
1643764190000|2022-02-02 01:09:50|43483.1|43443.1|43483.1|43443.1|43486.1|43446.1|43483.1|43443.1|0
1643764200000|2022-02-02 01:10:00|43481.1|43441.1|43491.1|43451.1|43494.2|43454.2|43479.2|43439.2|4
1643764210000|2022-02-02 01:10:10|43494.2|43454.2|43491.1|43451.1|43494.2|43454.2|43491.1|43451.1|0
1643764220000|2022-02-02 01:10:20|43493.1|43453.1|43491.1|43451.1|43493.1|43453.1|43491.1|43451.1|3
1643764230000|2022-02-02 01:10:30|43501.1|43461.1|43499.2|43459.2|43501.1|43461.1|43499.2|43459.2|4
1643764240000|2022-02-02 01:10:40|43498.1|43458.1|43491.1|43451.1|43498.1|43458.1|43491.1|43451.1|0
1643764250000|2022-02-02 01:10:50|43493.1|43453.1|43493.1|43453.1|43496.1|43456.1|43493.1|43453.1|1
1643764260000|2022-02-02 01:11:00|43495|43455|43491.1|43451.1|43498.1|43458.1|43491.1|43451.1|6
1643764270000|2022-02-02 01:11:10|43493.1|43453.1|43501.1|43461.1|43501.1|43461.1|43493.1|43453.1|4
1643764290000|2022-02-02 01:11:30|43503.1|43463.1|43503.1|43463.1|43503.1|43463.1|43503.1|43463.1|0
1643764310000|2022-02-02 01:11:50|43505|43465|43515|43475|43515|43475|43505|43465|2
1643764320000|2022-02-02 01:12:00|43520|43480|43505|43465|43520|43480|43503.1|43463.1|17
1643764330000|2022-02-02 01:12:10|43500|43460|43500|43460|43500|43460|43500|43460|1
1643764340000|2022-02-02 01:12:20|43505|43465|43510|43470|43510|43470|43505|43465|7
1643764360000|2022-02-02 01:12:40|43505|43465|43510|43470|43510|43470|43505|43465|0
1643764370000|2022-02-02 01:12:50|43505|43465|43510|43470|43510|43470|43505|43465|2
1643764380000|2022-02-02 01:13:00|43515|43475|43515|43475|43515|43475|43513.1|43473.1|5
1643764400000|2022-02-02 01:13:20|43521.1|43481.1|43528.1|43488.1|43531.1|43491.1|43521.1|43481.1|3
1643764410000|2022-02-02 01:13:30|43543.1|43503.1|43543.1|43503.1|43543.1|43503.1|43543.1|43503.1|1
1643764420000|2022-02-02 01:13:40|43545|43505|43545|43505|43545|43505|43545|43505|17
1643764440000|2022-02-02 01:14:00|43555|43515|43553.1|43513.1|43555|43515|43548.1|43508.1|1
1643764450000|2022-02-02 01:14:10|43558.1|43518.1|43555|43515|43558.1|43518.1|43555|43515|5
1643764460000|2022-02-02 01:14:20|43560|43520|43562|43522|43562|43522|43555|43515|11
1643764470000|2022-02-02 01:14:30|43558.9|43518.9|43548.9|43508.9|43558.9|43518.9|43548.9|43508.9|5
1643764490000|2022-02-02 01:14:50|43552|43512|43552|43512|43552|43512|43552|43512|0
1643764500000|2022-02-02 01:15:00|43548.9|43508.9|43548.9|43508.9|43550.9|43510.9|43538.9|43498.9|8
1643764520000|2022-02-02 01:15:20|43543.9|43503.9|43548.9|43508.9|43548.9|43508.9|43543.9|43503.9|0
1643764530000|2022-02-02 01:15:30|43543.9|43503.9|43538.9|43498.9|43543.9|43503.9|43538.9|43498.9|2
1643764540000|2022-02-02 01:15:40|43537|43497|43528.9|43488.9|43537|43497|43528.9|43488.9|1
1643764550000|2022-02-02 01:15:50|43538.9|43498.9|43538.9|43498.9|43538.9|43498.9|43538.9|43498.9|0
1643764560000|2022-02-02 01:16:00|43540.9|43500.9|43532|43492|43540.9|43500.9|43527|43487|5
1643764570000|2022-02-02 01:16:10|43537|43497|43532|43492|43537|43497|43532|43492|1
1643764580000|2022-02-02 01:16:20|43535|43495|43538.9|43498.9|43538.9|43498.9|43535|43495|2
1643764600000|2022-02-02 01:16:40|43537|43497|43537|43497|43537|43497|43537|43497|0
1643764610000|2022-02-02 01:16:50|43535|43495|43530|43490|43535|43495|43530|43490|1
1643764620000|2022-02-02 01:17:00|43515|43475|43511.1|43471.1|43525|43485|43508.1|43468.1|23
1643764630000|2022-02-02 01:17:10|43505|43465|43501.1|43461.1|43511.1|43471.1|43501.1|43461.1|0
1643764640000|2022-02-02 01:17:20|43498.1|43458.1|43501.1|43461.1|43506.1|43466.1|43498.1|43458.1|5
1643764660000|2022-02-02 01:17:40|43503.1|43463.1|43501.1|43461.1|43503.1|43463.1|43501.1|43461.1|2
1643764670000|2022-02-02 01:17:50|43495|43455|43498.1|43458.1|43498.1|43458.1|43495|43455|3
1643764680000|2022-02-02 01:18:00|43494.2|43454.2|43494.2|43454.2|43494.2|43454.2|43494.2|43454.2|2
1643764690000|2022-02-02 01:18:10|43498.1|43458.1|43501.1|43461.1|43501.1|43461.1|43498.1|43458.1|2
1643764700000|2022-02-02 01:18:20|43503.1|43463.1|43503.1|43463.1|43503.1|43463.1|43503.1|43463.1|0
1643764710000|2022-02-02 01:18:30|43513.1|43473.1|43501.1|43461.1|43513.1|43473.1|43501.1|43461.1|6
1643764720000|2022-02-02 01:18:40|43503.1|43463.1|43503.1|43463.1|43503.1|43463.1|43503.1|43463.1|0
1643764740000|2022-02-02 01:19:00|43501.1|43461.1|43501.1|43461.1|43501.1|43461.1|43491.1|43451.1|6
1643764760000|2022-02-02 01:19:20|43503.1|43463.1|43503.1|43463.1|43503.1|43463.1|43503.1|43463.1|0
1643764790000|2022-02-02 01:19:50|43501.1|43461.1|43501.1|43461.1|43501.1|43461.1|43501.1|43461.1|1
1643764800000|2022-02-02 01:20:00|43506.1|43466.1|43504.2|43464.2|43506.1|43466.1|43504.2|43464.2|6
1643764850000|2022-02-02 01:20:50|43491.1|43451.1|43491.1|43451.1|43491.1|43451.1|43491.1|43451.1|1
1643764860000|2022-02-02 01:21:00|43493.1|43453.1|43491.1|43451.1|43496.1|43456.1|43491.1|43451.1|1
1643764870000|2022-02-02 01:21:10|43493.1|43453.1|43498.1|43458.1|43498.1|43458.1|43493.1|43453.1|2
1643764880000|2022-02-02 01:21:20|43495|43455|43498.1|43458.1|43498.1|43458.1|43495|43455|0
1643764890000|2022-02-02 01:21:30|43495|43455|43496.1|43456.1|43496.1|43456.1|43489.2|43449.2|2
1643764900000|2022-02-02 01:21:40|43493.1|43453.1|43501.1|43461.1|43501.1|43461.1|43493.1|43453.1|0
1643764910000|2022-02-02 01:21:50|43503.1|43463.1|43506.1|43466.1|43506.1|43466.1|43503.1|43463.1|0
1643764920000|2022-02-02 01:22:00|43499.2|43459.2|43509.2|43469.2|43509.2|43469.2|43499.2|43459.2|5
1643764930000|2022-02-02 01:22:10|43511.1|43471.1|43517.2|43477.2|43517.2|43477.2|43511.1|43471.1|8
1643764940000|2022-02-02 01:22:20|43509.2|43469.2|43514.2|43474.2|43514.2|43474.2|43509.2|43469.2|1
1643764950000|2022-02-02 01:22:30|43509.2|43469.2|43509.2|43469.2|43509.2|43469.2|43509.2|43469.2|0
1643764960000|2022-02-02 01:22:40|43511.1|43471.1|43497.2|43457.2|43514.2|43474.2|43497.2|43457.2|6
1643764970000|2022-02-02 01:22:50|43499.2|43459.2|43499.2|43459.2|43499.2|43459.2|43499.2|43459.2|1
1643764980000|2022-02-02 01:23:00|43502.2|43462.2|43509.2|43469.2|43509.2|43469.2|43502.2|43462.2|12
1643764990000|2022-02-02 01:23:10|43511.1|43471.1|43511.1|43471.1|43511.1|43471.1|43511.1|43471.1|1
1643765010000|2022-02-02 01:23:30|43522.2|43482.2|43517.2|43477.2|43522.2|43482.2|43517.2|43477.2|1
1643765040000|2022-02-02 01:24:00|43512.2|43472.2|43512.2|43472.2|43512.2|43472.2|43512.2|43472.2|0
1643765050000|2022-02-02 01:24:10|43509.2|43469.2|43502.2|43462.2|43509.2|43469.2|43499.2|43459.2|3
1643765090000|2022-02-02 01:24:50|43497.2|43457.2|43497.2|43457.2|43497.2|43457.2|43497.2|43457.2|1
1643765100000|2022-02-02 01:25:00|43502.2|43462.2|43507.2|43467.2|43507.2|43467.2|43502.2|43462.2|4
1643765110000|2022-02-02 01:25:10|43509.2|43469.2|43509.2|43469.2|43509.2|43469.2|43509.2|43469.2|0
1643765130000|2022-02-02 01:25:30|43512.2|43472.2|43509.2|43469.2|43512.2|43472.2|43509.2|43469.2|0
1643765160000|2022-02-02 01:26:00|||||||||1
1643765170000|2022-02-02 01:26:10|43507.2|43467.2|43507.2|43467.2|43507.2|43467.2|43507.2|43467.2|2
1643765200000|2022-02-02 01:26:40|43505.3|43465.3|43507.2|43467.2|43507.2|43467.2|43505.3|43465.3|1
1643765220000|2022-02-02 01:27:00|43502.2|43462.2|43505.3|43465.3|43505.3|43465.3|43502.2|43462.2|0
1643765260000|2022-02-02 01:27:40|43503.3|43463.3|43500.3|43460.3|43503.3|43463.3|43500.3|43460.3|0
1643765270000|2022-02-02 01:27:50|||||||||1
1643765280000|2022-02-02 01:28:00|43498.3|43458.3|43505.3|43465.3|43505.3|43465.3|43498.3|43458.3|1
1643765290000|2022-02-02 01:28:10|43500.3|43460.3|43500.3|43460.3|43500.3|43460.3|43500.3|43460.3|1
1643765300000|2022-02-02 01:28:20|43497.2|43457.2|43497.2|43457.2|43497.2|43457.2|43497.2|43457.2|0
1643765310000|2022-02-02 01:28:30|43499.1|43459.1|43495.3|43455.3|43499.1|43459.1|43495.3|43455.3|2
1643765330000|2022-02-02 01:28:50|||||||||1
1643765350000|2022-02-02 01:29:10|43500.3|43460.3|43502.2|43462.2|43503.3|43463.3|43500.3|43460.3|3
1643765360000|2022-02-02 01:29:20|43505.3|43465.3|43505.3|43465.3|43505.3|43465.3|43505.3|43465.3|0
1643765380000|2022-02-02 01:29:40|43500.3|43460.3|43487.2|43447.2|43500.3|43460.3|43487.2|43447.2|5
1643765390000|2022-02-02 01:29:50|43485.3|43445.3|43485.3|43445.3|43487.2|43447.2|43485.3|43445.3|1
1643765400000|2022-02-02 01:30:00|43487.2|43447.2|43487.2|43447.2|43487.2|43447.2|43487.2|43447.2|3
1643765410000|2022-02-02 01:30:10|43479.1|43439.1|43482.2|43442.2|43482.2|43442.2|43479.1|43439.1|0
1643765420000|2022-02-02 01:30:20|43479.1|43439.1|43477.2|43437.2|43479.1|43439.1|43472.2|43432.2|3
1643765430000|2022-02-02 01:30:30|43475.3|43435.3|43477.2|43437.2|43477.2|43437.2|43472.2|43432.2|2
1643765440000|2022-02-02 01:30:40|43475.3|43435.3|43477.2|43437.2|43477.2|43437.2|43475.3|43435.3|1
1643765450000|2022-02-02 01:30:50|43475.3|43435.3|43475.3|43435.3|43475.3|43435.3|43475.3|43435.3|5
1643765460000|2022-02-02 01:31:00|43477.2|43437.2|43477.2|43437.2|43477.2|43437.2|43475.3|43435.3|6
1643765470000|2022-02-02 01:31:10|43472.2|43432.2|43472.2|43432.2|43472.2|43432.2|43472.2|43432.2|0
1643765480000|2022-02-02 01:31:20|43477.2|43437.2|43477.2|43437.2|43477.2|43437.2|43477.2|43437.2|2
1643765490000|2022-02-02 01:31:30|43480.2|43440.2|43480.2|43440.2|43480.2|43440.2|43480.2|43440.2|0
1643765510000|2022-02-02 01:31:50|43483.3|43443.3|43480.2|43440.2|43485.2|43445.2|43480.2|43440.2|0
1643765520000|2022-02-02 01:32:00|43485.2|43445.2|43485.2|43445.2|43485.2|43445.2|43485.2|43445.2|0
1643765530000|2022-02-02 01:32:10|43487.2|43447.2|43487.2|43447.2|43487.2|43447.2|43487.2|43447.2|0
1643765550000|2022-02-02 01:32:30|43489.1|43449.1|43497.2|43457.2|43497.2|43457.2|43489.1|43449.1|0
1643765560000|2022-02-02 01:32:40|43495.2|43455.2|43487.2|43447.2|43495.2|43455.2|43487.2|43447.2|0
1643765570000|2022-02-02 01:32:50|43497.2|43457.2|43497.2|43457.2|43497.2|43457.2|43497.2|43457.2|1
1643765600000|2022-02-02 01:33:20|43495.2|43455.2|43495.2|43455.2|43495.2|43455.2|43487.2|43447.2|2
1643765610000|2022-02-02 01:33:30|43497.2|43457.2|43495.2|43455.2|43497.2|43457.2|43495.2|43455.2|3
1643765630000|2022-02-02 01:33:50|43497.2|43457.2|43495.2|43455.2|43497.2|43457.2|43495.2|43455.2|0
1643765640000|2022-02-02 01:34:00|43492.2|43452.2|43487.2|43447.2|43492.2|43452.2|43487.2|43447.2|1
1643765660000|2022-02-02 01:34:20|43489.1|43449.1|43492.2|43452.2|43492.2|43452.2|43489.1|43449.1|0
1643765670000|2022-02-02 01:34:30|43495.2|43455.2|43497.2|43457.2|43497.2|43457.2|43495.2|43455.2|1
1643765680000|2022-02-02 01:34:40|43494.1|43454.1|43501.1|43461.1|43502.2|43462.2|43494.1|43454.1|0
1643765700000|2022-02-02 01:35:00|43499.1|43459.1|43494.1|43454.1|43499.1|43459.1|43494.1|43454.1|3
1643765720000|2022-02-02 01:35:20|43492.2|43452.2|43487.2|43447.2|43492.2|43452.2|43487.2|43447.2|1
1643765730000|2022-02-02 01:35:30|43485.2|43445.2|43485.2|43445.2|43485.2|43445.2|43485.2|43445.2|0
1643765760000|2022-02-02 01:36:00|43487.2|43447.2|43487.2|43447.2|43487.2|43447.2|43487.2|43447.2|3
1643765790000|2022-02-02 01:36:30|43485.2|43445.2|43480.2|43440.2|43485.2|43445.2|43480.2|43440.2|1
1643765800000|2022-02-02 01:36:40|43477.2|43437.2|43477.2|43437.2|43477.2|43437.2|43472.2|43432.2|2
1643765820000|2022-02-02 01:37:00|||||||||1
1643765870000|2022-02-02 01:37:50|43475.2|43435.2|43475.2|43435.2|43475.2|43435.2|43475.2|43435.2|1
1643765890000|2022-02-02 01:38:10|43465.2|43425.2|43460.2|43420.2|43465.2|43425.2|43460.2|43420.2|7
1643765910000|2022-02-02 01:38:30|43457.2|43417.2|43467.2|43427.2|43467.2|43427.2|43457.2|43417.2|3
1643765920000|2022-02-02 01:38:40|43470.2|43430.2|43477.2|43437.2|43477.2|43437.2|43470.2|43430.2|2
1643765940000|2022-02-02 01:39:00|43467.2|43427.2|43467.2|43427.2|43467.2|43427.2|43467.2|43427.2|0
1643765950000|2022-02-02 01:39:10|43457.2|43417.2|43460.2|43420.2|43460.2|43420.2|43457.2|43417.2|1
1643765960000|2022-02-02 01:39:20|43457.2|43417.2|43457.2|43417.2|43457.2|43417.2|43457.2|43417.2|0
1643765970000|2022-02-02 01:39:30|43455.2|43415.2|43455.2|43415.2|43455.2|43415.2|43455.2|43415.2|0
1643765980000|2022-02-02 01:39:40|43440.2|43400.2|43445.2|43405.2|43445.2|43405.2|43440.2|43400.2|2
1643765990000|2022-02-02 01:39:50|43437.2|43397.2|43437.2|43397.2|43440.2|43400.2|43437.2|43397.2|0
1643766000000|2022-02-02 01:40:00|43435.2|43395.2|43447.2|43407.2|43447.2|43407.2|43435.2|43395.2|2
1643766020000|2022-02-02 01:40:20|43439.1|43399.1|43437.2|43397.2|43439.1|43399.1|43437.2|43397.2|2
1643766030000|2022-02-02 01:40:30|43440.2|43400.2|43430.2|43390.2|43440.2|43400.2|43430.2|43390.2|2
1643766040000|2022-02-02 01:40:40|43427.2|43387.2|43427.2|43387.2|43437.2|43397.2|43427.2|43387.2|0
1643766050000|2022-02-02 01:40:50|43429.1|43389.1|43437.2|43397.2|43437.2|43397.2|43429.1|43389.1|0
1643766070000|2022-02-02 01:41:10|43435.2|43395.2|43427.2|43387.2|43435.2|43395.2|43427.2|43387.2|4
1643766100000|2022-02-02 01:41:40|43430.2|43390.2|43437.2|43397.2|43437.2|43397.2|43429.1|43389.1|2
1643766130000|2022-02-02 01:42:10|43442.2|43402.2|43437.2|43397.2|43442.2|43402.2|43437.2|43397.2|5
1643766160000|2022-02-02 01:42:40|43440.2|43400.2|43437.2|43397.2|43440.2|43400.2|43437.2|43397.2|0
1643766230000|2022-02-02 01:43:50|43442.2|43402.2|43447.2|43407.2|43447.2|43407.2|43442.2|43402.2|1
1643766280000|2022-02-02 01:44:40|43442.2|43402.2|43442.2|43402.2|43442.2|43402.2|43442.2|43402.2|0
1643766290000|2022-02-02 01:44:50|43449.1|43409.1|43449.1|43409.1|43449.1|43409.1|43449.1|43409.1|3
1643766300000|2022-02-02 01:45:00|43454.1|43414.1|43454.1|43414.1|43454.1|43414.1|43454.1|43414.1|0
1643766320000|2022-02-02 01:45:20|43464.1|43424.1|43464.1|43424.1|43464.1|43424.1|43464.1|43424.1|3
1643766340000|2022-02-02 01:45:40|43467.2|43427.2|43467.2|43427.2|43467.2|43427.2|43467.2|43427.2|0
1643766350000|2022-02-02 01:45:50|43464.1|43424.1|43464.1|43424.1|43464.1|43424.1|43464.1|43424.1|0
1643766370000|2022-02-02 01:46:10|43469.1|43429.1|43469.1|43429.1|43469.1|43429.1|43469.1|43429.1|0
1643766390000|2022-02-02 01:46:30|43468|43428|43461|43421|43469.1|43429.1|43461|43421|3
1643766400000|2022-02-02 01:46:40|43459.1|43419.1|43459.1|43419.1|43459.1|43419.1|43459.1|43419.1|0
1643766420000|2022-02-02 01:47:00|43461|43421|43461|43421|43461|43421|43461|43421|3
1643766470000|2022-02-02 01:47:50|43474.1|43434.1|43474.1|43434.1|43474.1|43434.1|43474.1|43434.1|0
1643766480000|2022-02-02 01:48:00|43471|43431|43471|43431|43471|43431|43471|43431|0
1643766520000|2022-02-02 01:48:40|43476|43436|43471|43431|43476|43436|43471|43431|1
1643766530000|2022-02-02 01:48:50|43474.1|43434.1|43474.1|43434.1|43474.1|43434.1|43474.1|43434.1|0
1643766540000|2022-02-02 01:49:00|43469.1|43429.1|43476|43436|43476|43436|43469.1|43429.1|0
1643766550000|2022-02-02 01:49:10|43479.1|43439.1|43479.1|43439.1|43479.1|43439.1|43479.1|43439.1|2
1643766580000|2022-02-02 01:49:40|43469.9|43429.9|43454.1|43414.1|43469.9|43429.9|43454.1|43414.1|6
1643766600000|2022-02-02 01:50:00|43457.1|43417.1|43457.1|43417.1|43457.1|43417.1|43457.1|43417.1|0
1643766630000|2022-02-02 01:50:30|43447.1|43407.1|43447.1|43407.1|43447.1|43407.1|43447.1|43407.1|10
1643766660000|2022-02-02 01:51:00|43437.1|43397.1|43437.1|43397.1|43437.1|43397.1|43437.1|43397.1|0
1643766670000|2022-02-02 01:51:10|43451|43411|43454.1|43414.1|43454.1|43414.1|43451|43411|6
1643766680000|2022-02-02 01:51:20|43457.1|43417.1|43457.1|43417.1|43457.1|43417.1|43457.1|43417.1|0
1643766700000|2022-02-02 01:51:40|43459.1|43419.1|43459.1|43419.1|43459.1|43419.1|43459.1|43419.1|0
1643766750000|2022-02-02 01:52:30|||||||||2
1643766780000|2022-02-02 01:53:00|43457.1|43417.1|43467.1|43427.1|43467.1|43427.1|43457.1|43417.1|0
1643766790000|2022-02-02 01:53:10|43472.1|43432.1|43472.1|43432.1|43472.1|43432.1|43472.1|43432.1|0
1643766800000|2022-02-02 01:53:20|43477.1|43437.1|43477.1|43437.1|43477.1|43437.1|43477.1|43437.1|1
1643766840000|2022-02-02 01:54:00|43475.2|43435.2|43472.1|43432.1|43475.2|43435.2|43472.1|43432.1|0
1643766870000|2022-02-02 01:54:30|43475.2|43435.2|43472.1|43432.1|43475.2|43435.2|43472.1|43432.1|0
1643766950000|2022-02-02 01:55:50|43467.1|43427.1|43467.1|43427.1|43467.1|43427.1|43467.1|43427.1|0
1643766970000|2022-02-02 01:56:10|43469.1|43429.1|43472.1|43432.1|43472.1|43432.1|43469.1|43429.1|0
1643767020000|2022-02-02 01:57:00|43469.1|43429.1|43467.1|43427.1|43469.1|43429.1|43467.1|43427.1|1
1643767040000|2022-02-02 01:57:20|43469.1|43429.1|43469.1|43429.1|43469.1|43429.1|43469.1|43429.1|0
1643767050000|2022-02-02 01:57:30|43467.1|43427.1|43467.1|43427.1|43467.1|43427.1|43467.1|43427.1|0
1643767080000|2022-02-02 01:58:00|43469.1|43429.1|43467.1|43427.1|43469.1|43429.1|43467.1|43427.1|1
1643767100000|2022-02-02 01:58:20|43469.1|43429.1|43469.1|43429.1|43469.1|43429.1|43467.1|43427.1|0
1643767130000|2022-02-02 01:58:50|43467.1|43427.1|43467.1|43427.1|43467.1|43427.1|43467.1|43427.1|1
1643767140000|2022-02-02 01:59:00|43469.1|43429.1|43467.1|43427.1|43469.1|43429.1|43467.1|43427.1|2
1643767200000|2022-02-02 02:00:00|43465.2|43425.2|43447.1|43407.1|43467.1|43427.1|43447.1|43407.1|4
1643767220000|2022-02-02 02:00:20|43457.1|43417.1|43457.1|43417.1|43457.1|43417.1|43457.1|43417.1|3
1643767260000|2022-02-02 02:01:00|43455.2|43415.2|43457.1|43417.1|43457.1|43417.1|43455.2|43415.2|1
1643767310000|2022-02-02 02:01:50|||||||||1
1643767320000|2022-02-02 02:02:00|43466|43426|43477.1|43437.1|43477.1|43437.1|43466|43426|4
1643767340000|2022-02-02 02:02:20|43472.1|43432.1|43477.1|43437.1|43477.1|43437.1|43472.1|43432.1|0
1643767360000|2022-02-02 02:02:40|43474|43434|43472.1|43432.1|43474|43434|43472.1|43432.1|0
1643767370000|2022-02-02 02:02:50|43475.2|43435.2|43475.2|43435.2|43475.2|43435.2|43475.2|43435.2|7
1643767380000|2022-02-02 02:03:00|43472.1|43432.1|43467.1|43427.1|43472.1|43432.1|43467.1|43427.1|0
1643767390000|2022-02-02 02:03:10|43465.2|43425.2|43465.2|43425.2|43465.2|43425.2|43462.1|43422.1|0
1643767400000|2022-02-02 02:03:20|43467.1|43427.1|43467.1|43427.1|43467.1|43427.1|43467.1|43427.1|1
1643767440000|2022-02-02 02:04:00|43469|43429|43467.1|43427.1|43469|43429|43467.1|43427.1|0
1643767490000|2022-02-02 02:04:50|||||||||1
1643767540000|2022-02-02 02:05:40|43469|43429|43467.1|43427.1|43469|43429|43467.1|43427.1|0
1643767580000|2022-02-02 02:06:20|43464|43424|43462.1|43422.1|43464|43424|43457.1|43417.1|1
1643767600000|2022-02-02 02:06:40|43457.1|43417.1|43457.1|43417.1|43457.1|43417.1|43457.1|43417.1|0
1643767610000|2022-02-02 02:06:50|43459|43419|43467.1|43427.1|43467.1|43427.1|43459|43419|2
1643767640000|2022-02-02 02:07:20|43462.1|43422.1|43459|43419|43462.1|43422.1|43459|43419|1
1643767680000|2022-02-02 02:08:00|43457.1|43417.1|43457.1|43417.1|43457.1|43417.1|43457.1|43417.1|2
1643767690000|2022-02-02 02:08:10|43455.1|43415.1|43459|43419|43459|43419|43455.1|43415.1|1
1643767740000|2022-02-02 02:09:00|43462.1|43422.1|43462.1|43422.1|43462.1|43422.1|43462.1|43422.1|0
1643767760000|2022-02-02 02:09:20|43464|43424|43467.1|43427.1|43467.1|43427.1|43464|43424|0
1643767780000|2022-02-02 02:09:40|43469|43429|43467.1|43427.1|43474|43434|43467.1|43427.1|1
1643767810000|2022-02-02 02:10:10|43465.1|43425.1|43465.1|43425.1|43465.1|43425.1|43465.1|43425.1|0
1643767820000|2022-02-02 02:10:20|43462.1|43422.1|43462.1|43422.1|43462.1|43422.1|43462.1|43422.1|0
1643767840000|2022-02-02 02:10:40|43457.1|43417.1|43457.1|43417.1|43457.1|43417.1|43457.1|43417.1|0
1643767880000|2022-02-02 02:11:20|43460.1|43420.1|43463.2|43423.2|43463.2|43423.2|43460.1|43420.1|0
1643767910000|2022-02-02 02:11:50|43465.1|43425.1|43460.1|43420.1|43465.1|43425.1|43460.1|43420.1|1
1643767930000|2022-02-02 02:12:10|43462.1|43422.1|43462.1|43422.1|43462.1|43422.1|43462.1|43422.1|0
1643767940000|2022-02-02 02:12:20|43467.1|43427.1|43467.1|43427.1|43467.1|43427.1|43467.1|43427.1|3
1643767960000|2022-02-02 02:12:40|43465.1|43425.1|43462.1|43422.1|43465.1|43425.1|43462.1|43422.1|1
1643767970000|2022-02-02 02:12:50|43465.1|43425.1|43467.1|43427.1|43467.1|43427.1|43465.1|43425.1|0
1643767980000|2022-02-02 02:13:00|43463.2|43423.2|43463.2|43423.2|43463.2|43423.2|43463.2|43423.2|1
1643768050000|2022-02-02 02:14:10|43465.1|43425.1|43465.1|43425.1|43465.1|43425.1|43465.1|43425.1|0
1643768060000|2022-02-02 02:14:20|43467.1|43427.1|43467.1|43427.1|43467.1|43427.1|43467.1|43427.1|1
1643768070000|2022-02-02 02:14:30|43465.1|43425.1|43465.1|43425.1|43465.1|43425.1|43465.1|43425.1|1
1643768090000|2022-02-02 02:14:50|43463.2|43423.2|43463.2|43423.2|43463.2|43423.2|43463.2|43423.2|1
1643768220000|2022-02-02 02:17:00|43460.1|43420.1|43460.1|43420.1|43460.1|43420.1|43460.1|43420.1|0
1643768260000|2022-02-02 02:17:40|43462.1|43422.1|43467.1|43427.1|43467.1|43427.1|43462.1|43422.1|1
1643768290000|2022-02-02 02:18:10|43465.1|43425.1|43465.1|43425.1|43465.1|43425.1|43465.1|43425.1|0
1643768330000|2022-02-02 02:18:50|43457.1|43417.1|43457.1|43417.1|43457.1|43417.1|43457.1|43417.1|0
1643768380000|2022-02-02 02:19:40|43460.1|43420.1|43465.1|43425.1|43465.1|43425.1|43460.1|43420.1|0
1643768390000|2022-02-02 02:19:50|43462.1|43422.1|43462.1|43422.1|43462.1|43422.1|43462.1|43422.1|0
1643768410000|2022-02-02 02:20:10|43459|43419|43459|43419|43459|43419|43459|43419|0
1643768420000|2022-02-02 02:20:20|43462|43422|43462|43422|43462|43422|43462|43422|0
1643768430000|2022-02-02 02:20:30|43465.1|43425.1|43465.1|43425.1|43465.1|43425.1|43465.1|43425.1|0
1643768450000|2022-02-02 02:20:50|43467|43427|43467|43427|43467|43427|43467|43427|1
1643768510000|2022-02-02 02:21:50|43469|43429|43469|43429|43469|43429|43469|43429|3
1643768520000|2022-02-02 02:22:00|43475.1|43435.1|43475.1|43435.1|43475.1|43435.1|43475.1|43435.1|0
1643768610000|2022-02-02 02:23:30|43477|43437|43472|43432|43477|43437|43472|43432|0
1643768620000|2022-02-02 02:23:40|43477|43437|43472|43432|43477|43437|43472|43432|0
1643768630000|2022-02-02 02:23:50|43467|43427|43467|43427|43467|43427|43467|43427|1
1643768640000|2022-02-02 02:24:00|43465.1|43425.1|43465.1|43425.1|43465.1|43425.1|43465.1|43425.1|0
1643768650000|2022-02-02 02:24:10|43462|43422|43462|43422|43462|43422|43462|43422|0
1643768660000|2022-02-02 02:24:20|43455.9|43415.9|43455.9|43415.9|43455.9|43415.9|43455.9|43415.9|0
1643768670000|2022-02-02 02:24:30|43459|43419|43459|43419|43459|43419|43459|43419|0
1643768680000|2022-02-02 02:24:40|43464|43424|43464|43424|43464|43424|43464|43424|5
1643768690000|2022-02-02 02:24:50|43459|43419|43459|43419|43459|43419|43459|43419|0
1643768710000|2022-02-02 02:25:10|43462|43422|43462|43422|43462|43422|43462|43422|0
1643768730000|2022-02-02 02:25:30|43459|43419|43462|43422|43462|43422|43459|43419|0
1643768740000|2022-02-02 02:25:40|43457|43417|43459|43419|43459|43419|43457|43417|0
1643768760000|2022-02-02 02:26:00|43462|43422|43462|43422|43462|43422|43462|43422|0
1643768870000|2022-02-02 02:27:50|43469|43429|43469|43429|43469|43429|43469|43429|1
1643768880000|2022-02-02 02:28:00|43477|43437|43474|43434|43477|43437|43474|43434|5
1643768930000|2022-02-02 02:28:50|43477|43437|43474|43434|43477|43437|43474|43434|0
1643768940000|2022-02-02 02:29:00|43472|43432|43474|43434|43474|43434|43472|43432|0
1643768980000|2022-02-02 02:29:40|43470.9|43430.9|43470.9|43430.9|43470.9|43430.9|43470.9|43430.9|0
1643769000000|2022-02-02 02:30:00|43469|43429|43469|43429|43469|43429|43469|43429|0
1643769030000|2022-02-02 02:30:30|43460.9|43420.9|43460.9|43420.9|43460.9|43420.9|43460.9|43420.9|3
1643769040000|2022-02-02 02:30:40|43457|43417|43457|43417|43457|43417|43457|43417|1
1643769070000|2022-02-02 02:31:10|43454|43414|43454|43414|43454|43414|43454|43414|0
1643769090000|2022-02-02 02:31:30|43455.9|43415.9|43469|43429|43469|43429|43455.9|43415.9|2
1643769100000|2022-02-02 02:31:40|43465.9|43425.9|43469|43429|43469|43429|43465.9|43425.9|0
1643769120000|2022-02-02 02:32:00|43460.9|43420.9|43460.9|43420.9|43460.9|43420.9|43460.9|43420.9|4
1643769180000|2022-02-02 02:33:00|43464|43424|43474|43434|43474|43434|43464|43424|2
1643769190000|2022-02-02 02:33:10|43470.9|43430.9|43470.9|43430.9|43470.9|43430.9|43470.9|43430.9|0
1643769210000|2022-02-02 02:33:30|43472.8|43432.8|43480.9|43440.9|43480.9|43440.9|43472.8|43432.8|0
1643769230000|2022-02-02 02:33:50|||||||||1
1643769350000|2022-02-02 02:35:50|43483.9|43443.9|43483.9|43443.9|43483.9|43443.9|43483.9|43443.9|0
1643769360000|2022-02-02 02:36:00|43485.9|43445.9|43485.9|43445.9|43485.9|43445.9|43485.9|43445.9|0
1643769420000|2022-02-02 02:37:00|43488.9|43448.9|43492.8|43452.8|43495.9|43455.9|43488.9|43448.9|2
1643769460000|2022-02-02 02:37:40|43490.9|43450.9|43490.9|43450.9|43490.9|43450.9|43490.9|43450.9|0
1643769640000|2022-02-02 02:40:40|43492.8|43452.8|43492.8|43452.8|43492.8|43452.8|43492.8|43452.8|0
1643769650000|2022-02-02 02:40:50|43500.9|43460.9|43500.9|43460.9|43500.9|43460.9|43500.9|43460.9|0
1643769660000|2022-02-02 02:41:00|43497.8|43457.8|43502.8|43462.8|43502.8|43462.8|43497.8|43457.8|0
1643769690000|2022-02-02 02:41:30|43508.9|43468.9|43507.8|43467.8|43510.9|43470.9|43507.8|43467.8|3
1643769700000|2022-02-02 02:41:40|43510.9|43470.9|43510.9|43470.9|43510.9|43470.9|43507.8|43467.8|3
1643769710000|2022-02-02 02:41:50|43512.8|43472.8|43502.8|43462.8|43512.8|43472.8|43502.8|43462.8|1
1643769720000|2022-02-02 02:42:00|43497.8|43457.8|43497.8|43457.8|43497.8|43457.8|43497.8|43457.8|1
1643769730000|2022-02-02 02:42:10|43500.9|43460.9|43490.9|43450.9|43502.8|43462.8|43490.9|43450.9|7
1643769760000|2022-02-02 02:42:40|43497.8|43457.8|43497.8|43457.8|43497.8|43457.8|43497.8|43457.8|0
1643769770000|2022-02-02 02:42:50|43494.7|43454.7|43490.9|43450.9|43494.7|43454.7|43487.8|43447.8|0
1643769800000|2022-02-02 02:43:20|43487.8|43447.8|43480.9|43440.9|43487.8|43447.8|43480.9|43440.9|1
1643769890000|2022-02-02 02:44:50|43472.8|43432.8|43472.8|43432.8|43472.8|43432.8|43472.8|43432.8|3
1643769900000|2022-02-02 02:45:00|43475.9|43435.9|43480.9|43440.9|43480.9|43440.9|43475.9|43435.9|0
1643770010000|2022-02-02 02:46:50|43483.9|43443.9|43494.7|43454.7|43494.7|43454.7|43483.9|43443.9|2
1643770060000|2022-02-02 02:47:40|43492.8|43452.8|43484.7|43444.7|43492.8|43452.8|43484.7|43444.7|2
1643770070000|2022-02-02 02:47:50|43490.8|43450.8|43487.8|43447.8|43490.8|43450.8|43487.8|43447.8|1
1643770080000|2022-02-02 02:48:00|43485.8|43445.8|43482.8|43442.8|43485.8|43445.8|43482.8|43442.8|0
1643770090000|2022-02-02 02:48:10|43472.8|43432.8|43480.8|43440.8|43482.8|43442.8|43472.8|43432.8|2
1643770150000|2022-02-02 02:49:10|43477.8|43437.8|43474.7|43434.7|43477.8|43437.8|43474.7|43434.7|0
1643770190000|2022-02-02 02:49:50|43470.8|43430.8|43472.8|43432.8|43472.8|43432.8|43470.8|43430.8|3
1643770230000|2022-02-02 02:50:30|43477.8|43437.8|43475.8|43435.8|43477.8|43437.8|43475.8|43435.8|1
1643770260000|2022-02-02 02:51:00|43472.8|43432.8|43472.8|43432.8|43472.8|43432.8|43472.8|43432.8|0
1643770320000|2022-02-02 02:52:00|43477.8|43437.8|43477.8|43437.8|43477.8|43437.8|43477.8|43437.8|1
1643770330000|2022-02-02 02:52:10|43484.7|43444.7|43482.8|43442.8|43484.7|43444.7|43482.8|43442.8|5
1643770340000|2022-02-02 02:52:20|43484.7|43444.7|43484.7|43444.7|43484.7|43444.7|43484.7|43444.7|0
1643770380000|2022-02-02 02:53:00|43482.8|43442.8|43482.8|43442.8|43482.8|43442.8|43482.8|43442.8|0
1643770420000|2022-02-02 02:53:40|43484.7|43444.7|43484.7|43444.7|43484.7|43444.7|43484.7|43444.7|0
1643770480000|2022-02-02 02:54:40|43482.8|43442.8|43482.8|43442.8|43482.8|43442.8|43482.8|43442.8|0
1643770580000|2022-02-02 02:56:20|43474.7|43434.7|43477.8|43437.8|43477.8|43437.8|43474.7|43434.7|2
1643770590000|2022-02-02 02:56:30|43474.7|43434.7|43474.7|43434.7|43474.7|43434.7|43474.7|43434.7|0
1643770620000|2022-02-02 02:57:00|43477.8|43437.8|43477.8|43437.8|43477.8|43437.8|43477.8|43437.8|0
1643770650000|2022-02-02 02:57:30|43474.7|43434.7|43474.7|43434.7|43474.7|43434.7|43474.7|43434.7|0
1643770660000|2022-02-02 02:57:40|||||||||1
1643770670000|2022-02-02 02:57:50|43484.7|43444.7|43484.7|43444.7|43484.7|43444.7|43484.7|43444.7|0
1643770730000|2022-02-02 02:58:50|43482.8|43442.8|43474.7|43434.7|43482.8|43442.8|43474.7|43434.7|1
1643770920000|2022-02-02 03:02:00|43472.7|43432.7|43462.7|43422.7|43472.7|43432.7|43462.7|43422.7|1
1643770960000|2022-02-02 03:02:40|43467.7|43427.7|43467.7|43427.7|43467.7|43427.7|43467.7|43427.7|1
1643771010000|2022-02-02 03:03:30|43464.7|43424.7|43464.7|43424.7|43464.7|43424.7|43464.7|43424.7|0
1643771120000|2022-02-02 03:05:20|43462.7|43422.7|43462.7|43422.7|43462.7|43422.7|43462.7|43422.7|0
1643771160000|2022-02-02 03:06:00|||||||||1
1643771180000|2022-02-02 03:06:20|43459.7|43419.7|43459.7|43419.7|43459.7|43419.7|43459.7|43419.7|2
1643771220000|2022-02-02 03:07:00|43457.7|43417.7|43457.7|43417.7|43457.7|43417.7|43457.7|43417.7|1
1643771240000|2022-02-02 03:07:20|43455.8|43415.8|43457.7|43417.7|43457.7|43417.7|43455.8|43415.8|2
1643771330000|2022-02-02 03:08:50|43455.8|43415.8|43455.8|43415.8|43455.8|43415.8|43455.8|43415.8|0
1643771400000|2022-02-02 03:10:00|43457.7|43417.7|43457.7|43417.7|43457.7|43417.7|43457.7|43417.7|0
1643771470000|2022-02-02 03:11:10|43455.8|43415.8|43455.8|43415.8|43455.8|43415.8|43455.8|43415.8|0
1643771520000|2022-02-02 03:12:00|43447.7|43407.7|43450.8|43410.8|43450.8|43410.8|43447.7|43407.7|1
1643771600000|2022-02-02 03:13:20|43443.8|43403.8|43443.8|43403.8|43443.8|43403.8|43443.8|43403.8|6
1643771610000|2022-02-02 03:13:30|43441.9|43401.9|43440.8|43400.8|43441.9|43401.9|43440.8|43400.8|1
1643771630000|2022-02-02 03:13:50|43438.8|43398.8|43438.8|43398.8|43438.8|43398.8|43438.8|43398.8|1
1643771640000|2022-02-02 03:14:00|43435.8|43395.8|43435.8|43395.8|43435.8|43395.8|43435.8|43395.8|0
1643771680000|2022-02-02 03:14:40|43440.8|43400.8|43448.8|43408.8|43448.8|43408.8|43440.8|43400.8|2
1643771700000|2022-02-02 03:15:00|43442.7|43402.7|43440.8|43400.8|43442.7|43402.7|43440.8|43400.8|1
1643771710000|2022-02-02 03:15:10|43443.8|43403.8|43452.7|43412.7|43452.7|43412.7|43443.8|43403.8|3
1643771760000|2022-02-02 03:16:00|43450.8|43410.8|43450.8|43410.8|43450.8|43410.8|43450.8|43410.8|2
1643771790000|2022-02-02 03:16:30|43453.8|43413.8|43453.8|43413.8|43453.8|43413.8|43453.8|43413.8|0
1643771800000|2022-02-02 03:16:40|43450.8|43410.8|43450.8|43410.8|43450.8|43410.8|43450.8|43410.8|0
1643771810000|2022-02-02 03:16:50|43453.8|43413.8|43453.8|43413.8|43453.8|43413.8|43453.8|43413.8|0
1643771820000|2022-02-02 03:17:00|43450.8|43410.8|43450.8|43410.8|43450.8|43410.8|43450.8|43410.8|0
1643771840000|2022-02-02 03:17:20|43448.8|43408.8|43448.8|43408.8|43448.8|43408.8|43448.8|43408.8|0
1643771850000|2022-02-02 03:17:30|||||||||1
1643771890000|2022-02-02 03:18:10|43440.8|43400.8|43440.8|43400.8|43440.8|43400.8|43440.8|43400.8|1
1643771940000|2022-02-02 03:19:00|43443.8|43403.8|43443.8|43403.8|43443.8|43403.8|43443.8|43403.8|0
1643771960000|2022-02-02 03:19:20|43440.8|43400.8|43438.8|43398.8|43440.8|43400.8|43438.8|43398.8|0
1643771990000|2022-02-02 03:19:50|43440.7|43400.7|43440.7|43400.7|43440.7|43400.7|43440.7|43400.7|1
1643772000000|2022-02-02 03:20:00|43443.8|43403.8|43420.7|43380.7|43443.8|43403.8|43420.7|43380.7|6
1643772110000|2022-02-02 03:21:50|||||||||1
1643772120000|2022-02-02 03:22:00|43418.8|43378.8|43420.7|43380.7|43420.7|43380.7|43418.8|43378.8|1
1643772130000|2022-02-02 03:22:10|43422.7|43382.7|43422.7|43382.7|43422.7|43382.7|43422.7|43382.7|0
1643772150000|2022-02-02 03:22:30|43415.7|43375.7|43415.7|43375.7|43415.7|43375.7|43415.7|43375.7|1
1643772170000|2022-02-02 03:22:50|43427.7|43387.7|43427.7|43387.7|43427.7|43387.7|43427.7|43387.7|2
1643772180000|2022-02-02 03:23:00|43430.7|43390.7|43430.7|43390.7|43430.7|43390.7|43430.7|43390.7|0
1643772200000|2022-02-02 03:23:20|43432.7|43392.7|43432.7|43392.7|43432.7|43392.7|43432.7|43392.7|0
1643772210000|2022-02-02 03:23:30|43435.7|43395.7|43430.7|43390.7|43435.7|43395.7|43430.7|43390.7|1
1643772230000|2022-02-02 03:23:50|||||||||4
1643772240000|2022-02-02 03:24:00|43423.8|43383.8|43423.8|43383.8|43423.8|43383.8|43423.8|43383.8|1
1643772250000|2022-02-02 03:24:10|43426.9|43386.9|43423.8|43383.8|43426.9|43386.9|43423.8|43383.8|1
1643772260000|2022-02-02 03:24:20|43426.9|43386.9|43435.7|43395.7|43435.7|43395.7|43426.9|43386.9|1
1643772280000|2022-02-02 03:24:40|||||||||1
1643772300000|2022-02-02 03:25:00|43433.8|43393.8|43428.8|43388.8|43433.8|43393.8|43428.8|43388.8|1
1643772310000|2022-02-02 03:25:10|43430.7|43390.7|43430.7|43390.7|43430.7|43390.7|43430.7|43390.7|2
1643772330000|2022-02-02 03:25:30|||||||||1
1643772340000|2022-02-02 03:25:40|43436.9|43396.9|43436.9|43396.9|43436.9|43396.9|43436.9|43396.9|0
1643772410000|2022-02-02 03:26:50|43438.8|43398.8|43440.7|43400.7|43440.7|43400.7|43438.8|43398.8|2
1643772440000|2022-02-02 03:27:20|43438.8|43398.8|43438.8|43398.8|43438.8|43398.8|43438.8|43398.8|0
1643772450000|2022-02-02 03:27:30|43435.7|43395.7|43433.8|43393.8|43435.7|43395.7|43433.8|43393.8|1
1643772460000|2022-02-02 03:27:40|43436.9|43396.9|43436.9|43396.9|43436.9|43396.9|43436.9|43396.9|0
1643772480000|2022-02-02 03:28:00|43433.8|43393.8|43433.8|43393.8|43433.8|43393.8|43433.8|43393.8|0
1643772500000|2022-02-02 03:28:20|43436.8|43396.8|43436.8|43396.8|43436.8|43396.8|43436.8|43396.8|0
1643772510000|2022-02-02 03:28:30|43433.8|43393.8|43433.8|43393.8|43433.8|43393.8|43433.8|43393.8|0
1643772530000|2022-02-02 03:28:50|43440.7|43400.7|43443.8|43403.8|43446.8|43406.8|43440.7|43400.7|2
1643772540000|2022-02-02 03:29:00|43440.7|43400.7|43440.7|43400.7|43440.7|43400.7|43440.7|43400.7|0
1643772550000|2022-02-02 03:29:10|43443.8|43403.8|43443.8|43403.8|43443.8|43403.8|43443.8|43403.8|0
1643772580000|2022-02-02 03:29:40|43446.8|43406.8|43443.8|43403.8|43446.8|43406.8|43443.8|43403.8|0
1643772590000|2022-02-02 03:29:50|43446.8|43406.8|43446.8|43406.8|43446.8|43406.8|43446.8|43406.8|0
1643772630000|2022-02-02 03:30:30|43450.7|43410.7|43450.7|43410.7|43450.7|43410.7|43450.7|43410.7|1
1643772700000|2022-02-02 03:31:40|43446.8|43406.8|43446.8|43406.8|43446.8|43406.8|43446.8|43406.8|1
1643772710000|2022-02-02 03:31:50|43450.7|43410.7|43450.7|43410.7|43450.7|43410.7|43450.7|43410.7|2
1643772720000|2022-02-02 03:32:00|43448.8|43408.8|43450.7|43410.7|43450.7|43410.7|43448.8|43408.8|1
1643772860000|2022-02-02 03:34:20|43448.8|43408.8|43448.8|43408.8|43448.8|43408.8|43448.8|43408.8|0
1643772950000|2022-02-02 03:35:50|43450.7|43410.7|43450.7|43410.7|43450.7|43410.7|43450.7|43410.7|0
1643773010000|2022-02-02 03:36:50|43453.8|43413.8|43456.8|43416.8|43456.8|43416.8|43453.8|43413.8|4
1643773030000|2022-02-02 03:37:10|43458.8|43418.8|43458.8|43418.8|43458.8|43418.8|43458.8|43418.8|0
1643773150000|2022-02-02 03:39:10|43460.7|43420.7|43460.7|43420.7|43460.7|43420.7|43460.7|43420.7|3
1643773190000|2022-02-02 03:39:50|43458.8|43418.8|43455.7|43415.7|43458.8|43418.8|43455.7|43415.7|0
1643773260000|2022-02-02 03:41:00|43458.7|43418.7|43460.7|43420.7|43460.7|43420.7|43458.7|43418.7|2
1643773310000|2022-02-02 03:41:50|||||||||2
1643773320000|2022-02-02 03:42:00|43458.7|43418.7|43453.7|43413.7|43458.7|43418.7|43453.7|43413.7|0
1643773340000|2022-02-02 03:42:20|43458.7|43418.7|43458.7|43418.7|43458.7|43418.7|43458.7|43418.7|1
1643773350000|2022-02-02 03:42:30|43455.7|43415.7|43455.7|43415.7|43455.7|43415.7|43455.7|43415.7|0
1643773380000|2022-02-02 03:43:00|43458.7|43418.7|43458.7|43418.7|43458.7|43418.7|43458.7|43418.7|0
1643773440000|2022-02-02 03:44:00|43465.7|43425.7|43463.7|43423.7|43465.7|43425.7|43463.7|43423.7|5
1643773450000|2022-02-02 03:44:10|43461.8|43421.8|43458.7|43418.7|43461.8|43421.8|43458.7|43418.7|0
1643773460000|2022-02-02 03:44:20|43455.7|43415.7|43453.7|43413.7|43455.7|43415.7|43453.7|43413.7|1
1643773510000|2022-02-02 03:45:10|43458.7|43418.7|43458.7|43418.7|43458.7|43418.7|43458.7|43418.7|0
1643773530000|2022-02-02 03:45:30|43465.7|43425.7|43465.7|43425.7|43465.7|43425.7|43465.7|43425.7|1
1643773540000|2022-02-02 03:45:40|43460.7|43420.7|43460.7|43420.7|43460.7|43420.7|43460.7|43420.7|1
1643773550000|2022-02-02 03:45:50|43463.7|43423.7|43463.7|43423.7|43463.7|43423.7|43463.7|43423.7|0
1643773570000|2022-02-02 03:46:10|43465.7|43425.7|43465.7|43425.7|43465.7|43425.7|43465.7|43425.7|0
1643773590000|2022-02-02 03:46:30|43468.7|43428.7|43468.7|43428.7|43468.7|43428.7|43468.7|43428.7|0
1643773600000|2022-02-02 03:46:40|43470.7|43430.7|43470.7|43430.7|43470.7|43430.7|43470.7|43430.7|1
1643773640000|2022-02-02 03:47:20|43463.7|43423.7|43463.7|43423.7|43463.7|43423.7|43463.7|43423.7|4
1643773650000|2022-02-02 03:47:30|43466.8|43426.8|43468.7|43428.7|43468.7|43428.7|43466.8|43426.8|0
1643773730000|2022-02-02 03:48:50|43470.7|43430.7|43468.7|43428.7|43470.7|43430.7|43468.7|43428.7|0
1643773740000|2022-02-02 03:49:00|43472.6|43432.6|43472.6|43432.6|43472.6|43432.6|43472.6|43432.6|1
1643773750000|2022-02-02 03:49:10|43475.7|43435.7|43475.7|43435.7|43475.7|43435.7|43475.7|43435.7|0
1643773780000|2022-02-02 03:49:40|43477.6|43437.6|43477.6|43437.6|43477.6|43437.6|43477.6|43437.6|10
1643773790000|2022-02-02 03:49:50|43480.7|43440.7|43485.7|43445.7|43485.7|43445.7|43480.7|43440.7|2
1643773800000|2022-02-02 03:50:00|43487.6|43447.6|43487.6|43447.6|43490.7|43450.7|43487.6|43447.6|8
1643773840000|2022-02-02 03:50:40|43490.7|43450.7|43490.7|43450.7|43490.7|43450.7|43490.7|43450.7|0
1643773860000|2022-02-02 03:51:00|43487.6|43447.6|43487.6|43447.6|43487.6|43447.6|43487.6|43447.6|0
1643773870000|2022-02-02 03:51:10|43490.7|43450.7|43490.7|43450.7|43490.7|43450.7|43490.7|43450.7|0
1643773910000|2022-02-02 03:51:50|43492.6|43452.6|43492.6|43452.6|43492.6|43452.6|43492.6|43452.6|2
1643773940000|2022-02-02 03:52:20|43497.6|43457.6|43497.6|43457.6|43497.6|43457.6|43497.6|43457.6|1
1643773960000|2022-02-02 03:52:40|43499.5|43459.5|43497.6|43457.6|43499.5|43459.5|43497.6|43457.6|1
1643774130000|2022-02-02 03:55:30|43495.6|43455.6|43490.6|43450.6|43495.6|43455.6|43490.6|43450.6|2
1643774190000|2022-02-02 03:56:30|43485.6|43445.6|43485.6|43445.6|43485.6|43445.6|43485.6|43445.6|0
1643774210000|2022-02-02 03:56:50|43480.6|43440.6|43480.6|43440.6|43480.6|43440.6|43480.6|43440.6|5
1643774230000|2022-02-02 03:57:10|43482.6|43442.6|43482.6|43442.6|43482.6|43442.6|43482.6|43442.6|0
1643774330000|2022-02-02 03:58:50|43480.6|43440.6|43480.6|43440.6|43480.6|43440.6|43480.6|43440.6|1
1643774360000|2022-02-02 03:59:20|43477.6|43437.6|43475.6|43435.6|43477.6|43437.6|43475.6|43435.6|0
1643774370000|2022-02-02 03:59:30|43478.7|43438.7|43480.6|43440.6|43480.6|43440.6|43478.7|43438.7|1
1643774400000|2022-02-02 04:00:00|43483.7|43443.7|43488.7|43448.7|43488.7|43448.7|43483.7|43443.7|0
1643774410000|2022-02-02 04:00:10|43485.6|43445.6|43485.6|43445.6|43485.6|43445.6|43485.6|43445.6|0
1643774460000|2022-02-02 04:01:00|43488.7|43448.7|43488.7|43448.7|43488.7|43448.7|43488.7|43448.7|2
1643774520000|2022-02-02 04:02:00|43490.6|43450.6|43490.6|43450.6|43490.6|43450.6|43490.6|43450.6|2
1643774670000|2022-02-02 04:04:30|43492.5|43452.5|43498.7|43458.7|43498.7|43458.7|43492.5|43452.5|0
1643774680000|2022-02-02 04:04:40|43495.6|43455.6|43495.6|43455.6|43495.6|43455.6|43495.6|43455.6|0
1643774760000|2022-02-02 04:06:00|43487.5|43447.5|43487.5|43447.5|43487.5|43447.5|43487.5|43447.5|1
1643774770000|2022-02-02 04:06:10|43490.6|43450.6|43490.6|43450.6|43490.6|43450.6|43490.6|43450.6|0
1643774810000|2022-02-02 04:06:50|43497.5|43457.5|43497.5|43457.5|43497.5|43457.5|43497.5|43457.5|2
1643774890000|2022-02-02 04:08:10|43500.6|43460.6|43500.6|43460.6|43500.6|43460.6|43500.6|43460.6|0
1643774910000|2022-02-02 04:08:30|43497.5|43457.5|43497.5|43457.5|43497.5|43457.5|43497.5|43457.5|0
1643774930000|2022-02-02 04:08:50|43500.6|43460.6|43500.6|43460.6|43500.6|43460.6|43500.6|43460.6|0
1643774940000|2022-02-02 04:09:00|43497.5|43457.5|43500.6|43460.6|43500.6|43460.6|43497.5|43457.5|0
1643774950000|2022-02-02 04:09:10|43497.5|43457.5|43500.6|43460.6|43500.6|43460.6|43497.5|43457.5|0
1643774960000|2022-02-02 04:09:20|43497.5|43457.5|43487.5|43447.5|43497.5|43457.5|43487.5|43447.5|2
1643775030000|2022-02-02 04:10:30|43484.5|43444.5|43484.5|43444.5|43484.5|43444.5|43484.5|43444.5|0
1643775140000|2022-02-02 04:12:20|43487.5|43447.5|43487.5|43447.5|43487.5|43447.5|43487.5|43447.5|0
1643775180000|2022-02-02 04:13:00|43490.6|43450.6|43492.5|43452.5|43492.5|43452.5|43490.6|43450.6|0
1643775220000|2022-02-02 04:13:40|43500.6|43460.6|43504.5|43464.5|43504.5|43464.5|43500.6|43460.6|2
1643775230000|2022-02-02 04:13:50|43510.6|43470.6|43514.5|43474.5|43514.5|43474.5|43510.6|43470.6|0
1643775240000|2022-02-02 04:14:00|||||||||2
1643775270000|2022-02-02 04:14:30|43511.4|43471.4|43514.5|43474.5|43514.5|43474.5|43511.4|43471.4|0
1643775280000|2022-02-02 04:14:40|43514.4|43474.4|43514.4|43474.4|43514.4|43474.4|43514.4|43474.4|0
1643775370000|2022-02-02 04:16:10|43517.5|43477.5|43517.5|43477.5|43517.5|43477.5|43517.5|43477.5|0
1643775380000|2022-02-02 04:16:20|43524.4|43484.4|43527.5|43487.5|43527.5|43487.5|43524.4|43484.4|0
1643775410000|2022-02-02 04:16:50|43532.5|43492.5|43532.5|43492.5|43532.5|43492.5|43532.5|43492.5|2
1643775420000|2022-02-02 04:17:00|43527.5|43487.5|43532.5|43492.5|43532.5|43492.5|43527.5|43487.5|2
1643775430000|2022-02-02 04:17:10|43527.5|43487.5|43530.6|43490.6|43530.6|43490.6|43527.5|43487.5|1
1643775500000|2022-02-02 04:18:20|43540.6|43500.6|43540.6|43500.6|43540.6|43500.6|43540.6|43500.6|1
1643775530000|2022-02-02 04:18:50|43542.5|43502.5|43542.5|43502.5|43542.5|43502.5|43542.5|43502.5|0
1643775540000|2022-02-02 04:19:00|43537.5|43497.5|43540.6|43500.6|43540.6|43500.6|43537.5|43497.5|0
1643775570000|2022-02-02 04:19:30|43542.5|43502.5|43542.5|43502.5|43542.5|43502.5|43542.5|43502.5|1
1643775600000|2022-02-02 04:20:00|43537.5|43497.5|43540.6|43500.6|43540.6|43500.6|43537.5|43497.5|0
1643775620000|2022-02-02 04:20:20|43537.5|43497.5|43540.6|43500.6|43540.6|43500.6|43537.5|43497.5|0
1643775680000|2022-02-02 04:21:20|43527.5|43487.5|43527.5|43487.5|43527.5|43487.5|43527.5|43487.5|1
1643775720000|2022-02-02 04:22:00|43530.6|43490.6|43530.6|43490.6|43530.6|43490.6|43530.6|43490.6|0
1643775730000|2022-02-02 04:22:10|43527.5|43487.5|43527.5|43487.5|43527.5|43487.5|43527.5|43487.5|0
1643775740000|2022-02-02 04:22:20|43530.6|43490.6|43530.6|43490.6|43530.6|43490.6|43530.6|43490.6|0
1643775750000|2022-02-02 04:22:30|43527.5|43487.5|43524.4|43484.4|43527.5|43487.5|43524.4|43484.4|0
1643775760000|2022-02-02 04:22:40|43527.5|43487.5|43532.5|43492.5|43532.5|43492.5|43527.5|43487.5|0
1643775770000|2022-02-02 04:22:50|43530.6|43490.6|43527.5|43487.5|43530.6|43490.6|43524.4|43484.4|0
1643775810000|2022-02-02 04:23:30|43530.6|43490.6|43510.6|43470.6|43530.6|43490.6|43510.6|43470.6|5
1643775910000|2022-02-02 04:25:10|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|0
1643775930000|2022-02-02 04:25:30|43508.6|43468.6|43510.5|43470.5|43510.5|43470.5|43508.6|43468.6|1
1643775970000|2022-02-02 04:26:10|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|0
1643775990000|2022-02-02 04:26:30|43505.5|43465.5|43505.5|43465.5|43505.5|43465.5|43505.5|43465.5|0
1643776000000|2022-02-02 04:26:40|43508.6|43468.6|43510.5|43470.5|43510.5|43470.5|43508.6|43468.6|0
1643776060000|2022-02-02 04:27:40|43503.6|43463.6|43503.6|43463.6|43503.6|43463.6|43503.6|43463.6|2
1643776090000|2022-02-02 04:28:10|43505.5|43465.5|43510.5|43470.5|43510.5|43470.5|43505.5|43465.5|1
1643776120000|2022-02-02 04:28:40|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|0
1643776130000|2022-02-02 04:28:50|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|0
1643776170000|2022-02-02 04:29:30|43508.6|43468.6|43503.6|43463.6|43508.6|43468.6|43503.6|43463.6|0
1643776200000|2022-02-02 04:30:00|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|2
1643776240000|2022-02-02 04:30:40|43506.7|43466.7|43508.6|43468.6|43513.6|43473.6|43506.7|43466.7|6
1643776250000|2022-02-02 04:30:50|43510.5|43470.5|43503.6|43463.6|43510.5|43470.5|43503.6|43463.6|0
1643776260000|2022-02-02 04:31:00|43500.5|43460.5|43510.5|43470.5|43510.5|43470.5|43500.5|43460.5|1
1643776270000|2022-02-02 04:31:10|43505.5|43465.5|43505.5|43465.5|43505.5|43465.5|43500.5|43460.5|0
1643776280000|2022-02-02 04:31:20|43508.6|43468.6|43508.6|43468.6|43510.5|43470.5|43508.6|43468.6|0
1643776310000|2022-02-02 04:31:50|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|1
1643776320000|2022-02-02 04:32:00|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|0
1643776370000|2022-02-02 04:32:50|43505.5|43465.5|43510.5|43470.5|43510.5|43470.5|43505.5|43465.5|1
1643776470000|2022-02-02 04:34:30|43513.6|43473.6|43510.5|43470.5|43513.6|43473.6|43510.5|43470.5|2
1643776520000|2022-02-02 04:35:20|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|0
1643776530000|2022-02-02 04:35:30|43505.5|43465.5|43500.5|43460.5|43505.5|43465.5|43500.5|43460.5|1
1643776540000|2022-02-02 04:35:40|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|3
1643776580000|2022-02-02 04:36:20|43508.6|43468.6|43500.5|43460.5|43508.6|43468.6|43500.5|43460.5|0
1643776590000|2022-02-02 04:36:30|43503.6|43463.6|43503.6|43463.6|43503.6|43463.6|43503.6|43463.6|0
1643776600000|2022-02-02 04:36:40|43508.6|43468.6|43510.5|43470.5|43510.5|43470.5|43508.6|43468.6|0
1643776620000|2022-02-02 04:37:00|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|0
1643776670000|2022-02-02 04:37:50|43505.5|43465.5|43508.6|43468.6|43508.6|43468.6|43505.5|43465.5|0
1643776680000|2022-02-02 04:38:00|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|1
1643776720000|2022-02-02 04:38:40|43505.5|43465.5|43505.5|43465.5|43505.5|43465.5|43505.5|43465.5|0
1643776730000|2022-02-02 04:38:50|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|0
1643776750000|2022-02-02 04:39:10|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|0
1643776790000|2022-02-02 04:39:50|43520.5|43480.5|43518.6|43478.6|43520.5|43480.5|43518.6|43478.6|0
1643776800000|2022-02-02 04:40:00|43515.5|43475.5|43515.5|43475.5|43515.5|43475.5|43515.5|43475.5|0
1643776810000|2022-02-02 04:40:10|43518.6|43478.6|43518.6|43478.6|43518.6|43478.6|43518.6|43478.6|0
1643776840000|2022-02-02 04:40:40|43513.6|43473.6|43510.5|43470.5|43513.6|43473.6|43508.6|43468.6|1
1643776880000|2022-02-02 04:41:20|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|0
1643776890000|2022-02-02 04:41:30|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|0
1643776930000|2022-02-02 04:42:10|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|0
1643776960000|2022-02-02 04:42:40|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|0
1643776980000|2022-02-02 04:43:00|43508.6|43468.6|43510.5|43470.5|43510.5|43470.5|43508.6|43468.6|0
1643777040000|2022-02-02 04:44:00|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|43508.6|43468.6|0
1643777090000|2022-02-02 04:44:50|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|0
1643777200000|2022-02-02 04:46:40|43518.6|43478.6|43518.6|43478.6|43518.6|43478.6|43518.6|43478.6|0
1643777230000|2022-02-02 04:47:10|43518.5|43478.5|43518.5|43478.5|43518.5|43478.5|43518.5|43478.5|0
1643777270000|2022-02-02 04:47:50|43523.5|43483.5|43518.5|43478.5|43523.5|43483.5|43518.5|43478.5|0
1643777280000|2022-02-02 04:48:00|43520.5|43480.5|43520.5|43480.5|43520.5|43480.5|43520.5|43480.5|0
1643777360000|2022-02-02 04:49:20|43523.5|43483.5|43523.5|43483.5|43523.5|43483.5|43523.5|43483.5|0
1643777370000|2022-02-02 04:49:30|43543.5|43503.5|43533.5|43493.5|43543.5|43503.5|43533.5|43493.5|3
1643777380000|2022-02-02 04:49:40|43530.5|43490.5|43530.5|43490.5|43530.5|43490.5|43530.5|43490.5|0
1643777390000|2022-02-02 04:49:50|43538.5|43498.5|43538.5|43498.5|43538.5|43498.5|43538.5|43498.5|17
1643777400000|2022-02-02 04:50:00|43535.5|43495.5|43535.5|43495.5|43540.5|43500.5|43535.5|43495.5|2
1643777410000|2022-02-02 04:50:10|43533.5|43493.5|43530.5|43490.5|43533.5|43493.5|43530.5|43490.5|0
1643777460000|2022-02-02 04:51:00|43520.5|43480.5|43520.5|43480.5|43520.5|43480.5|43520.5|43480.5|2
1643777500000|2022-02-02 04:51:40|43512.4|43472.4|43515.5|43475.5|43515.5|43475.5|43512.4|43472.4|0
1643777520000|2022-02-02 04:52:00|43512.4|43472.4|43510.5|43470.5|43512.4|43472.4|43510.5|43470.5|1
1643777530000|2022-02-02 04:52:10|43508.5|43468.5|43510.5|43470.5|43510.5|43470.5|43508.5|43468.5|9
1643777600000|2022-02-02 04:53:20|43507.4|43467.4|43507.4|43467.4|43507.4|43467.4|43507.4|43467.4|0
1643777620000|2022-02-02 04:53:40|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|0
1643777640000|2022-02-02 04:54:00|43507.4|43467.4|43507.4|43467.4|43507.4|43467.4|43507.4|43467.4|0
1643777650000|2022-02-02 04:54:10|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|0
1643777660000|2022-02-02 04:54:20|43515.5|43475.5|43512.4|43472.4|43515.5|43475.5|43512.4|43472.4|5
1643777670000|2022-02-02 04:54:30|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|1
1643777680000|2022-02-02 04:54:40|43507.4|43467.4|43507.4|43467.4|43507.4|43467.4|43507.4|43467.4|0
1643777700000|2022-02-02 04:55:00|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|43510.5|43470.5|0
1643777710000|2022-02-02 04:55:10|43507.4|43467.4|43507.4|43467.4|43507.4|43467.4|43507.4|43467.4|0
1643777730000|2022-02-02 04:55:30|43510.5|43470.5|43512.4|43472.4|43512.4|43472.4|43510.5|43470.5|0
1643777760000|2022-02-02 04:56:00|43514.3|43474.3|43514.3|43474.3|43514.3|43474.3|43514.3|43474.3|2
1643777770000|2022-02-02 04:56:10|43517.4|43477.4|43517.4|43477.4|43517.4|43477.4|43517.4|43477.4|0
1643777940000|2022-02-02 04:59:00|43514.3|43474.3|43514.3|43474.3|43514.3|43474.3|43512.4|43472.4|0
1643777950000|2022-02-02 04:59:10|43517.4|43477.4|43517.4|43477.4|43517.4|43477.4|43517.4|43477.4|0
1643777960000|2022-02-02 04:59:20|43514.3|43474.3|43512.4|43472.4|43514.3|43474.3|43512.4|43472.4|0
1643778000000|2022-02-02 05:00:00|43510.4|43470.4|43510.4|43470.4|43510.4|43470.4|43510.4|43470.4|0
1643778040000|2022-02-02 05:00:40|43507.4|43467.4|43507.4|43467.4|43507.4|43467.4|43507.4|43467.4|0
1643778060000|2022-02-02 05:01:00|43510.4|43470.4|43510.4|43470.4|43510.4|43470.4|43510.4|43470.4|0
1643778080000|2022-02-02 05:01:20|43512.4|43472.4|43512.4|43472.4|43512.4|43472.4|43512.4|43472.4|0
1643778160000|2022-02-02 05:02:40|43514.3|43474.3|43514.3|43474.3|43514.3|43474.3|43514.3|43474.3|0
1643778170000|2022-02-02 05:02:50|43520.4|43480.4|43520.4|43480.4|43520.4|43480.4|43520.4|43480.4|0
1643778180000|2022-02-02 05:03:00|43517.4|43477.4|43517.4|43477.4|43517.4|43477.4|43517.4|43477.4|0
1643778190000|2022-02-02 05:03:10|43520.4|43480.4|43520.4|43480.4|43520.4|43480.4|43520.4|43480.4|0
1643778210000|2022-02-02 05:03:30|43517.4|43477.4|43517.4|43477.4|43517.4|43477.4|43517.4|43477.4|0
1643778260000|2022-02-02 05:04:20|43514.3|43474.3|43512.4|43472.4|43514.3|43474.3|43512.4|43472.4|0
1643778360000|2022-02-02 05:06:00|43507.4|43467.4|43504.3|43464.3|43507.4|43467.4|43504.3|43464.3|1
1643778370000|2022-02-02 05:06:10|43507.4|43467.4|43507.4|43467.4|43507.4|43467.4|43507.4|43467.4|0
1643778380000|2022-02-02 05:06:20|43504.3|43464.3|43504.3|43464.3|43504.3|43464.3|43504.3|43464.3|0
1643778400000|2022-02-02 05:06:40|43507.4|43467.4|43507.4|43467.4|43507.4|43467.4|43507.4|43467.4|0
1643778440000|2022-02-02 05:07:20|43502.4|43462.4|43504.3|43464.3|43504.3|43464.3|43502.4|43462.4|0
1643778450000|2022-02-02 05:07:30|43510.4|43470.4|43502.4|43462.4|43510.4|43470.4|43502.4|43462.4|0
1643778470000|2022-02-02 05:07:50|43504.3|43464.3|43510.4|43470.4|43510.4|43470.4|43504.3|43464.3|0
1643778480000|2022-02-02 05:08:00|43507.3|43467.3|43507.3|43467.3|43507.3|43467.3|43507.3|43467.3|0
1643778500000|2022-02-02 05:08:20|43510.4|43470.4|43510.4|43470.4|43510.4|43470.4|43510.4|43470.4|0
1643778560000|2022-02-02 05:09:20|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|0
1643778570000|2022-02-02 05:09:30|43510.4|43470.4|43510.4|43470.4|43510.4|43470.4|43510.4|43470.4|0
1643778580000|2022-02-02 05:09:40|43512.3|43472.3|43512.3|43472.3|43515.4|43475.4|43512.3|43472.3|0
1643778650000|2022-02-02 05:10:50|43507.3|43467.3|43507.3|43467.3|43507.3|43467.3|43507.3|43467.3|0
1643778700000|2022-02-02 05:11:40|43510.4|43470.4|43510.4|43470.4|43510.4|43470.4|43510.4|43470.4|0
1643778740000|2022-02-02 05:12:20|43507.3|43467.3|43512.3|43472.3|43512.3|43472.3|43507.3|43467.3|0
1643778790000|2022-02-02 05:13:10|43507.3|43467.3|43507.3|43467.3|43507.3|43467.3|43507.3|43467.3|0
1643778820000|2022-02-02 05:13:40|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|0
1643778890000|2022-02-02 05:14:50|43507.3|43467.3|43507.3|43467.3|43507.3|43467.3|43507.3|43467.3|1
1643778920000|2022-02-02 05:15:20|43504.3|43464.3|43504.3|43464.3|43504.3|43464.3|43504.3|43464.3|0
1643778930000|2022-02-02 05:15:30|43502.3|43462.3|43502.3|43462.3|43502.3|43462.3|43502.3|43462.3|0
1643778990000|2022-02-02 05:16:30|43504.3|43464.3|43504.3|43464.3|43504.3|43464.3|43504.3|43464.3|0
1643779020000|2022-02-02 05:17:00|43506.2|43466.2|43509.3|43469.3|43509.3|43469.3|43506.2|43466.2|0
1643779060000|2022-02-02 05:17:40|43509.2|43469.2|43509.2|43469.2|43509.2|43469.2|43509.2|43469.2|0
1643779130000|2022-02-02 05:18:50|43512.3|43472.3|43514.2|43474.2|43514.2|43474.2|43512.3|43472.3|1
1643779280000|2022-02-02 05:21:20|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|4
1643779400000|2022-02-02 05:23:20|43517.3|43477.3|43514.2|43474.2|43517.3|43477.3|43514.2|43474.2|0
1643779410000|2022-02-02 05:23:30|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|0
1643779590000|2022-02-02 05:26:30|43514.2|43474.2|43514.2|43474.2|43514.2|43474.2|43514.2|43474.2|0
1643779690000|2022-02-02 05:28:10|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|0
1643779720000|2022-02-02 05:28:40|43504.2|43464.2|43504.2|43464.2|43504.2|43464.2|43504.2|43464.2|1
1643779770000|2022-02-02 05:29:30|43502.3|43462.3|43512.3|43472.3|43512.3|43472.3|43502.3|43462.3|0
1643779780000|2022-02-02 05:29:40|43509.2|43469.2|43507.3|43467.3|43509.2|43469.2|43502.3|43462.3|3
1643779790000|2022-02-02 05:29:50|43509.2|43469.2|43504.2|43464.2|43509.2|43469.2|43504.2|43464.2|0
1643779800000|2022-02-02 05:30:00|43507.3|43467.3|43507.3|43467.3|43507.3|43467.3|43507.3|43467.3|0
1643779810000|2022-02-02 05:30:10|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|0
1643779860000|2022-02-02 05:31:00|43514.2|43474.2|43517.3|43477.3|43517.3|43477.3|43514.2|43474.2|0
1643779870000|2022-02-02 05:31:10|43520.3|43480.3|43520.3|43480.3|43520.3|43480.3|43520.3|43480.3|0
1643779890000|2022-02-02 05:31:30|43518.4|43478.4|43515.3|43475.3|43518.4|43478.4|43515.3|43475.3|0
1643780040000|2022-02-02 05:34:00|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|0
1643780110000|2022-02-02 05:35:10|43509.2|43469.2|43509.2|43469.2|43509.2|43469.2|43509.2|43469.2|0
1643780140000|2022-02-02 05:35:40|43517.3|43477.3|43517.3|43477.3|43517.3|43477.3|43517.3|43477.3|1
1643780190000|2022-02-02 05:36:30|43514.2|43474.2|43509.2|43469.2|43514.2|43474.2|43509.2|43469.2|0
1643780200000|2022-02-02 05:36:40|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|0
1643780220000|2022-02-02 05:37:00|43517.3|43477.3|43514.2|43474.2|43517.3|43477.3|43514.2|43474.2|0
1643780250000|2022-02-02 05:37:30|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|43512.3|43472.3|0
1643780290000|2022-02-02 05:38:10|43509.2|43469.2|43504.2|43464.2|43509.2|43469.2|43504.2|43464.2|1
1643780300000|2022-02-02 05:38:20|43507.3|43467.3|43507.3|43467.3|43507.3|43467.3|43507.3|43467.3|0
1643780340000|2022-02-02 05:39:00|43504.2|43464.2|43502.3|43462.3|43504.2|43464.2|43502.3|43462.3|0
1643780370000|2022-02-02 05:39:30|43499.2|43459.2|43502.3|43462.3|43502.3|43462.3|43499.2|43459.2|0
1643780400000|2022-02-02 05:40:00|43502.2|43462.2|43504.2|43464.2|43507.2|43467.2|43502.2|43462.2|0
1643780460000|2022-02-02 05:41:00|43507.2|43467.2|43507.2|43467.2|43507.2|43467.2|43507.2|43467.2|0
1643780530000|2022-02-02 05:42:10|43510.3|43470.3|43517.2|43477.2|43517.2|43477.2|43510.3|43470.3|0
1643780550000|2022-02-02 05:42:30|43514.2|43474.2|43514.2|43474.2|43514.2|43474.2|43514.2|43474.2|0
1643780600000|2022-02-02 05:43:20|43517.2|43477.2|43514.2|43474.2|43517.2|43477.2|43514.2|43474.2|0
1643780610000|2022-02-02 05:43:30|43512.2|43472.2|43512.2|43472.2|43512.2|43472.2|43512.2|43472.2|0
1643780630000|2022-02-02 05:43:50|43509.2|43469.2|43504.2|43464.2|43509.2|43469.2|43502.2|43462.2|1
1643780680000|2022-02-02 05:44:40|43524.2|43484.2|43522.2|43482.2|43524.2|43484.2|43522.2|43482.2|7
1643780700000|2022-02-02 05:45:00|43519.2|43479.2|43519.2|43479.2|43519.2|43479.2|43519.2|43479.2|0
1643780710000|2022-02-02 05:45:10|43512.2|43472.2|43512.2|43472.2|43512.2|43472.2|43512.2|43472.2|1
1643780800000|2022-02-02 05:46:40|43514.2|43474.2|43514.2|43474.2|43514.2|43474.2|43514.2|43474.2|0
1643780820000|2022-02-02 05:47:00|43517.2|43477.2|43517.2|43477.2|43517.2|43477.2|43517.2|43477.2|0
1643780830000|2022-02-02 05:47:10|43520.3|43480.3|43522.2|43482.2|43522.2|43482.2|43520.3|43480.3|0
1643780870000|2022-02-02 05:47:50|43527.2|43487.2|43527.2|43487.2|43527.2|43487.2|43527.2|43487.2|1
1643780910000|2022-02-02 05:48:30|43532.2|43492.2|43532.2|43492.2|43532.2|43492.2|43532.2|43492.2|2
1643780940000|2022-02-02 05:49:00|43527.2|43487.2|43522.2|43482.2|43527.2|43487.2|43522.2|43482.2|1
1643780950000|2022-02-02 05:49:10|43519.1|43479.1|43519.1|43479.1|43519.1|43479.1|43519.1|43479.1|0
1643780990000|2022-02-02 05:49:50|43522.2|43482.2|43522.2|43482.2|43522.2|43482.2|43522.2|43482.2|0
1643781050000|2022-02-02 05:50:50|43519.1|43479.1|43519.1|43479.1|43519.1|43479.1|43519.1|43479.1|0
1643781060000|2022-02-02 05:51:00|43512.2|43472.2|43512.2|43472.2|43512.2|43472.2|43512.2|43472.2|1
1643781090000|2022-02-02 05:51:30|43514.1|43474.1|43514.1|43474.1|43514.1|43474.1|43514.1|43474.1|1
1643781180000|2022-02-02 05:53:00|43519.1|43479.1|43519.1|43479.1|43519.1|43479.1|43519.1|43479.1|0
1643781200000|2022-02-02 05:53:20|43524.1|43484.1|43524.1|43484.1|43524.1|43484.1|43524.1|43484.1|0
1643781220000|2022-02-02 05:53:40|43517.2|43477.2|43517.2|43477.2|43517.2|43477.2|43517.2|43477.2|1
1643781300000|2022-02-02 05:55:00|||||||||1
1643781310000|2022-02-02 05:55:10|43524.1|43484.1|43524.1|43484.1|43524.1|43484.1|43524.1|43484.1|2
1643781320000|2022-02-02 05:55:20|43527.2|43487.2|43527.2|43487.2|43527.2|43487.2|43527.2|43487.2|0
1643781330000|2022-02-02 05:55:30|43534.1|43494.1|43529.1|43489.1|43534.1|43494.1|43529.1|43489.1|0
1643781410000|2022-02-02 05:56:50|43527.2|43487.2|43534.1|43494.1|43534.1|43494.1|43527.2|43487.2|2
1643781490000|2022-02-02 05:58:10|43536|43496|43532.2|43492.2|43542.2|43502.2|43532.2|43492.2|5
1643781500000|2022-02-02 05:58:20|43529.1|43489.1|43529.1|43489.1|43529.1|43489.1|43529.1|43489.1|0
1643781560000|2022-02-02 05:59:20|43532.2|43492.2|43532.2|43492.2|43532.2|43492.2|43532.2|43492.2|0
1643781580000|2022-02-02 05:59:40|43534.1|43494.1|43534.1|43494.1|43534.1|43494.1|43534.1|43494.1|0
1643781600000|2022-02-02 06:00:00|43532.2|43492.2|43524.1|43484.1|43532.2|43492.2|43524.1|43484.1|1
1643781620000|2022-02-02 06:00:20|43522.2|43482.2|43512.2|43472.2|43522.2|43482.2|43512.2|43472.2|1
1643781630000|2022-02-02 06:00:30|43509.1|43469.1|43509.1|43469.1|43509.1|43469.1|43509.1|43469.1|1
1643781710000|2022-02-02 06:01:50|43522.2|43482.2|43524.1|43484.1|43524.1|43484.1|43522.2|43482.2|5
1643781720000|2022-02-02 06:02:00|||||||||3
1643781750000|2022-02-02 06:02:30|43522.2|43482.2|43522.2|43482.2|43522.2|43482.2|43522.2|43482.2|0
1643781820000|2022-02-02 06:03:40|43519.1|43479.1|43519.1|43479.1|43519.1|43479.1|43519.1|43479.1|0
1643781850000|2022-02-02 06:04:10|43517.2|43477.2|43514.1|43474.1|43517.2|43477.2|43514.1|43474.1|2
1643781860000|2022-02-02 06:04:20|43512.2|43472.2|43512.2|43472.2|43514.1|43474.1|43512.2|43472.2|3
1643781870000|2022-02-02 06:04:30|43514.1|43474.1|43514.1|43474.1|43514.1|43474.1|43514.1|43474.1|0
1643781880000|2022-02-02 06:04:40|43507.2|43467.2|43512.2|43472.2|43512.2|43472.2|43507.2|43467.2|3
1643781890000|2022-02-02 06:04:50|43507.2|43467.2|43507.2|43467.2|43507.2|43467.2|43507.2|43467.2|0
1643781900000|2022-02-02 06:05:00|43512.2|43472.2|43512.2|43472.2|43512.2|43472.2|43512.2|43472.2|0
1643781910000|2022-02-02 06:05:10|43507.2|43467.2|43507.2|43467.2|43507.2|43467.2|43507.2|43467.2|1
1643781920000|2022-02-02 06:05:20|43505.2|43465.2|43504.1|43464.1|43505.2|43465.2|43504.1|43464.1|1
1643781930000|2022-02-02 06:05:30|43507.2|43467.2|43509.1|43469.1|43509.1|43469.1|43504.1|43464.1|0
1643781950000|2022-02-02 06:05:50|43507.2|43467.2|43507.2|43467.2|43507.2|43467.2|43507.2|43467.2|1
1643781960000|2022-02-02 06:06:00|43509.1|43469.1|43507.2|43467.2|43509.1|43469.1|43507.2|43467.2|0
1643781970000|2022-02-02 06:06:10|43509.1|43469.1|43512.2|43472.2|43512.2|43472.2|43507.2|43467.2|0
1643782000000|2022-02-02 06:06:40|43507.2|43467.2|43507.2|43467.2|43507.2|43467.2|43507.2|43467.2|0
1643782010000|2022-02-02 06:06:50|43514.1|43474.1|43514.1|43474.1|43514.1|43474.1|43514.1|43474.1|2
1643782140000|2022-02-02 06:09:00|43504.1|43464.1|43504.1|43464.1|43504.1|43464.1|43504.1|43464.1|1
1643782190000|2022-02-02 06:09:50|43502.2|43462.2|43502.2|43462.2|43502.2|43462.2|43502.2|43462.2|0
1643782210000|2022-02-02 06:10:10|43504.1|43464.1|43504.1|43464.1|43504.1|43464.1|43504.1|43464.1|1
1643782220000|2022-02-02 06:10:20|43502.2|43462.2|43494.1|43454.1|43502.2|43462.2|43494.1|43454.1|5
1643782260000|2022-02-02 06:11:00|43496|43456|43494.1|43454.1|43499.1|43459.1|43494.1|43454.1|1
1643782310000|2022-02-02 06:11:50|43504.1|43464.1|43504.1|43464.1|43504.1|43464.1|43504.1|43464.1|3
1643782360000|2022-02-02 06:12:40|43497.1|43457.1|43497.1|43457.1|43497.1|43457.1|43497.1|43457.1|0
1643782370000|2022-02-02 06:12:50|43494.1|43454.1|43492.1|43452.1|43494.1|43454.1|43492.1|43452.1|0
1643782380000|2022-02-02 06:13:00|43494.1|43454.1|43494.1|43454.1|43494.1|43454.1|43494.1|43454.1|1
1643782450000|2022-02-02 06:14:10|43492.1|43452.1|43494.1|43454.1|43494.1|43454.1|43492.1|43452.1|1
1643782470000|2022-02-02 06:14:30|43499.1|43459.1|43499.1|43459.1|43499.1|43459.1|43499.1|43459.1|0
1643782480000|2022-02-02 06:14:40|43494.1|43454.1|43494.1|43454.1|43494.1|43454.1|43494.1|43454.1|0
1643782580000|2022-02-02 06:16:20|43492.1|43452.1|43494.1|43454.1|43494.1|43454.1|43489.1|43449.1|1
1643782610000|2022-02-02 06:16:50|||||||||2
1643782620000|2022-02-02 06:17:00|43497.1|43457.1|43497.1|43457.1|43497.1|43457.1|43497.1|43457.1|0
1643782680000|2022-02-02 06:18:00|43494.1|43454.1|43494.1|43454.1|43494.1|43454.1|43494.1|43454.1|1
1643782690000|2022-02-02 06:18:10|43497.1|43457.1|43497.1|43457.1|43497.1|43457.1|43497.1|43457.1|0
1643782700000|2022-02-02 06:18:20|43494.1|43454.1|43494.1|43454.1|43494.1|43454.1|43494.1|43454.1|0
1643782720000|2022-02-02 06:18:40|43492.1|43452.1|43492.1|43452.1|43492.1|43452.1|43492.1|43452.1|0
1643782730000|2022-02-02 06:18:50|43494.1|43454.1|43494.1|43454.1|43494.1|43454.1|43494.1|43454.1|2
1643782740000|2022-02-02 06:19:00|43492.1|43452.1|43494.1|43454.1|43494.1|43454.1|43492.1|43452.1|0
1643782790000|2022-02-02 06:19:50|43484.1|43444.1|43484.1|43444.1|43484.1|43444.1|43484.1|43444.1|0
1643782800000|2022-02-02 06:20:00|43494.1|43454.1|43494.1|43454.1|43494.1|43454.1|43494.1|43454.1|2
1643782820000|2022-02-02 06:20:20|43502.1|43462.1|43504.1|43464.1|43504.1|43464.1|43502.1|43462.1|3
1643782830000|2022-02-02 06:20:30|43499.1|43459.1|43499.1|43459.1|43499.1|43459.1|43499.1|43459.1|0
1643782840000|2022-02-02 06:20:40|43499|43459|43502.1|43462.1|43502.1|43462.1|43499|43459|0
1643782870000|2022-02-02 06:21:10|43484|43444|43502.1|43462.1|43502.1|43462.1|43484|43444|9
1643782880000|2022-02-02 06:21:20|43499|43459|43509|43469|43509|43469|43492.1|43452.1|37
1643782890000|2022-02-02 06:21:30|43502.1|43462.1|43492.1|43452.1|43502.1|43462.1|43492.1|43452.1|15
1643782900000|2022-02-02 06:21:40|43494|43454|43494|43454|43494|43454|43494|43454|0
1643782910000|2022-02-02 06:21:50|43512.1|43472.1|43509|43469|43512.1|43472.1|43509|43469|27
1643782920000|2022-02-02 06:22:00|43507.1|43467.1|43504|43464|43507.1|43467.1|43504|43464|1
1643782940000|2022-02-02 06:22:20|||||||||1
1643782950000|2022-02-02 06:22:30|43502.1|43462.1|43502.1|43462.1|43502.1|43462.1|43502.1|43462.1|0
1643782960000|2022-02-02 06:22:40|43505.2|43465.2|43512.1|43472.1|43512.1|43472.1|43505.2|43465.2|3
1643782970000|2022-02-02 06:22:50|43509|43469|43514|43474|43514|43474|43509|43469|1
1643782980000|2022-02-02 06:23:00|43512.1|43472.1|43514|43474|43514|43474|43512.1|43472.1|0
1643782990000|2022-02-02 06:23:10|43519|43479|43519|43479|43519|43479|43519|43479|0
1643783000000|2022-02-02 06:23:20|43522.1|43482.1|43522.1|43482.1|43522.1|43482.1|43522.1|43482.1|7
1643783010000|2022-02-02 06:23:30|43514|43474|43514|43474|43516|43476|43514|43474|2
1643783040000|2022-02-02 06:24:00|43512.1|43472.1|43509|43469|43512.1|43472.1|43509|43469|1
1643783050000|2022-02-02 06:24:10|43499|43459|43497.9|43457.9|43499|43459|43497.9|43457.9|4
1643783060000|2022-02-02 06:24:20|43502.9|43462.9|43502.9|43462.9|43502.9|43462.9|43502.9|43462.9|0
1643783080000|2022-02-02 06:24:40|43506|43466|43519|43479|43519|43479|43506|43466|5
1643783090000|2022-02-02 06:24:50|43516|43476|43516|43476|43516|43476|43516|43476|0
1643783100000|2022-02-02 06:25:00|||||||||1
1643783120000|2022-02-02 06:25:20|43519|43479|43516|43476|43519|43479|43516|43476|1
1643783130000|2022-02-02 06:25:30|43522.1|43482.1|43514|43474|43522.1|43482.1|43514|43474|7
1643783140000|2022-02-02 06:25:40|43516|43476|43514|43474|43516|43476|43514|43474|2
1643783160000|2022-02-02 06:26:00|43516|43476|43512.1|43472.1|43516|43476|43512.1|43472.1|4
1643783170000|2022-02-02 06:26:10|43509|43469|43512.1|43472.1|43512.1|43472.1|43509|43469|0
1643783220000|2022-02-02 06:27:00|43514|43474|43514|43474|43514|43474|43509|43469|4
1643783230000|2022-02-02 06:27:10|43516|43476|43514|43474|43516|43476|43514|43474|1
1643783280000|2022-02-02 06:28:00|43512.1|43472.1|43509|43469|43514|43474|43509|43469|2
1643783290000|2022-02-02 06:28:10|43507.1|43467.1|43502.1|43462.1|43507.1|43467.1|43502.1|43462.1|0
1643783310000|2022-02-02 06:28:30|43499|43459|43504|43464|43504|43464|43499|43459|1
1643783320000|2022-02-02 06:28:40|43499|43459|43504|43464|43506|43466|43499|43459|5
1643783400000|2022-02-02 06:30:00|43509|43469|43514|43474|43515.9|43475.9|43509|43469|2
1643783410000|2022-02-02 06:30:10|43515.9|43475.9|43517.9|43477.9|43520.9|43480.9|43515.9|43475.9|1
1643783420000|2022-02-02 06:30:20|43519.8|43479.8|43525.9|43485.9|43529|43489|43519.8|43479.8|0
1643783460000|2022-02-02 06:31:00|||||||||2
1643783490000|2022-02-02 06:31:30|43520.9|43480.9|43517.9|43477.9|43520.9|43480.9|43517.9|43477.9|4
1643783500000|2022-02-02 06:31:40|43519.8|43479.8|43527.9|43487.9|43527.9|43487.9|43519.8|43479.8|1
1643783510000|2022-02-02 06:31:50|43529.8|43489.8|43527.9|43487.9|43529.8|43489.8|43527.9|43487.9|1
1643783520000|2022-02-02 06:32:00|43530.9|43490.9|43530.9|43490.9|43530.9|43490.9|43530.9|43490.9|4
1643783580000|2022-02-02 06:33:00|43527.9|43487.9|43527.9|43487.9|43527.9|43487.9|43527.9|43487.9|0
1643783610000|2022-02-02 06:33:30|43525.9|43485.9|43527.9|43487.9|43527.9|43487.9|43525.9|43485.9|3
1643783650000|2022-02-02 06:34:10|43530.9|43490.9|43527.9|43487.9|43530.9|43490.9|43527.9|43487.9|0
1643783660000|2022-02-02 06:34:20|43530.9|43490.9|43527.9|43487.9|43530.9|43490.9|43527.9|43487.9|0
1643783810000|2022-02-02 06:36:50|43527.8|43487.8|43527.8|43487.8|43527.8|43487.8|43527.8|43487.8|4
1643783820000|2022-02-02 06:37:00|43525.9|43485.9|43527.8|43487.8|43537.8|43497.8|43525.9|43485.9|2
1643783910000|2022-02-02 06:38:30|||||||||1
1643783940000|2022-02-02 06:39:00|43525.9|43485.9|43525.9|43485.9|43525.9|43485.9|43525.9|43485.9|0
1643783970000|2022-02-02 06:39:30|43522.8|43482.8|43537.8|43497.8|43537.8|43497.8|43522.8|43482.8|2
1643783980000|2022-02-02 06:39:40|43535.9|43495.9|43535.9|43495.9|43535.9|43495.9|43532.8|43492.8|0
1643783990000|2022-02-02 06:39:50|43530.9|43490.9|43527.8|43487.8|43530.9|43490.9|43527.8|43487.8|1
1643784000000|2022-02-02 06:40:00|43525.9|43485.9|43514|43474|43525.9|43485.9|43514|43474|3
1643784010000|2022-02-02 06:40:10|43527.8|43487.8|43527.8|43487.8|43527.8|43487.8|43527.8|43487.8|5
1643784020000|2022-02-02 06:40:20|43525.9|43485.9|43525.9|43485.9|43525.9|43485.9|43525.9|43485.9|0
1643784050000|2022-02-02 06:40:50|43522.8|43482.8|43525.9|43485.9|43525.9|43485.9|43522.8|43482.8|0
1643784060000|2022-02-02 06:41:00|43522.8|43482.8|43525.9|43485.9|43525.9|43485.9|43522.8|43482.8|0
1643784070000|2022-02-02 06:41:10|43532.8|43492.8|43532.8|43492.8|43532.8|43492.8|43532.8|43492.8|1
1643784080000|2022-02-02 06:41:20|43535.9|43495.9|43527.8|43487.8|43535.9|43495.9|43527.8|43487.8|7
1643784090000|2022-02-02 06:41:30|43535.9|43495.9|43535.9|43495.9|43535.9|43495.9|43535.9|43495.9|0
1643784100000|2022-02-02 06:41:40|43530.9|43490.9|43530.9|43490.9|43530.9|43490.9|43530.9|43490.9|3
1643784110000|2022-02-02 06:41:50|43532.8|43492.8|43535.9|43495.9|43535.9|43495.9|43532.8|43492.8|5
1643784120000|2022-02-02 06:42:00|43539|43499|43537.8|43497.8|43540.9|43500.9|43537.8|43497.8|2
1643784130000|2022-02-02 06:42:10|43535.9|43495.9|43535.9|43495.9|43535.9|43495.9|43535.9|43495.9|0
1643784150000|2022-02-02 06:42:30|43537.8|43497.8|43537.8|43497.8|43537.8|43497.8|43537.8|43497.8|2
1643784180000|2022-02-02 06:43:00|43535.9|43495.9|43530.9|43490.9|43535.9|43495.9|43530.9|43490.9|1
1643784200000|2022-02-02 06:43:20|43527.8|43487.8|43527.8|43487.8|43527.8|43487.8|43527.8|43487.8|0
1643784220000|2022-02-02 06:43:40|43525.9|43485.9|43525.9|43485.9|43525.9|43485.9|43525.9|43485.9|0
1643784300000|2022-02-02 06:45:00|||||||||1
1643784310000|2022-02-02 06:45:10|43522.8|43482.8|43522.8|43482.8|43522.8|43482.8|43522.8|43482.8|0
1643784340000|2022-02-02 06:45:40|43530.9|43490.9|43527.8|43487.8|43530.9|43490.9|43527.8|43487.8|0
1643784360000|2022-02-02 06:46:00|43525.9|43485.9|43525.9|43485.9|43525.9|43485.9|43525.9|43485.9|0
1643784390000|2022-02-02 06:46:30|43527.8|43487.8|43522.8|43482.8|43527.8|43487.8|43522.8|43482.8|1
1643784420000|2022-02-02 06:47:00|43530.9|43490.9|43527.8|43487.8|43530.9|43490.9|43527.8|43487.8|9
1643784480000|2022-02-02 06:48:00|43525.9|43485.9|43525.9|43485.9|43525.9|43485.9|43525.9|43485.9|0
1643784500000|2022-02-02 06:48:20|||||||||1
1643784600000|2022-02-02 06:50:00|43522.8|43482.8|43515.9|43475.9|43522.8|43482.8|43512.8|43472.8|4
1643784640000|2022-02-02 06:50:40|43512.8|43472.8|43512.8|43472.8|43512.8|43472.8|43512.8|43472.8|0
1643784690000|2022-02-02 06:51:30|43507.8|43467.8|43507.8|43467.8|43507.8|43467.8|43507.8|43467.8|0
1643784700000|2022-02-02 06:51:40|43504.7|43464.7|43507.8|43467.8|43507.8|43467.8|43502.8|43462.8|7
1643784720000|2022-02-02 06:52:00|43505.9|43465.9|43505.9|43465.9|43505.9|43465.9|43502.8|43462.8|0
1643784740000|2022-02-02 06:52:20|43512.8|43472.8|43512.8|43472.8|43512.8|43472.8|43512.8|43472.8|1
1643784750000|2022-02-02 06:52:30|43517.8|43477.8|43517.8|43477.8|43517.8|43477.8|43517.8|43477.8|0
1643784840000|2022-02-02 06:54:00|43515.9|43475.9|43517.8|43477.8|43517.8|43477.8|43515.9|43475.9|0
1643784980000|2022-02-02 06:56:20|43515.9|43475.9|43515.9|43475.9|43515.9|43475.9|43512.8|43472.8|0
1643785000000|2022-02-02 06:56:40|43512.8|43472.8|43512.8|43472.8|43512.8|43472.8|43512.8|43472.8|0
1643785010000|2022-02-02 06:56:50|43515.9|43475.9|43515.9|43475.9|43515.9|43475.9|43515.9|43475.9|0
1643785020000|2022-02-02 06:57:00|43512.8|43472.8|43525.9|43485.9|43525.9|43485.9|43512.8|43472.8|3
1643785030000|2022-02-02 06:57:10|43522.8|43482.8|43517.8|43477.8|43525.9|43485.9|43517.8|43477.8|1
1643785180000|2022-02-02 06:59:40|||||||||2
1643785190000|2022-02-02 06:59:50|43527.8|43487.8|43527.8|43487.8|43527.8|43487.8|43527.8|43487.8|0
1643785250000|2022-02-02 07:00:50|43525.8|43485.8|43522.8|43482.8|43525.8|43485.8|43522.8|43482.8|0
1643785260000|2022-02-02 07:01:00|43524.7|43484.7|43522.8|43482.8|43527.8|43487.8|43522.8|43482.8|2
1643785270000|2022-02-02 07:01:10|43527.8|43487.8|43527.8|43487.8|43527.8|43487.8|43527.8|43487.8|0
1643785340000|2022-02-02 07:02:20|43524.7|43484.7|43527.8|43487.8|43527.8|43487.8|43524.7|43484.7|0
1643785420000|2022-02-02 07:03:40|||||||||3
1643785450000|2022-02-02 07:04:10|43525.8|43485.8|43527.8|43487.8|43527.8|43487.8|43525.8|43485.8|0
1643785470000|2022-02-02 07:04:30|43522.8|43482.8|43522.8|43482.8|43522.8|43482.8|43522.8|43482.8|0
1643785480000|2022-02-02 07:04:40|43527.8|43487.8|43522.8|43482.8|43527.8|43487.8|43522.8|43482.8|0
1643785500000|2022-02-02 07:05:00|43527.8|43487.8|43525.8|43485.8|43527.8|43487.8|43524.7|43484.7|0
1643785510000|2022-02-02 07:05:10|43527.8|43487.8|43522.8|43482.8|43527.8|43487.8|43522.8|43482.8|0
1643785520000|2022-02-02 07:05:20|43527.8|43487.8|43527.8|43487.8|43527.8|43487.8|43527.8|43487.8|0
1643785540000|2022-02-02 07:05:40|43522.8|43482.8|43527.8|43487.8|43527.8|43487.8|43522.8|43482.8|0
1643785570000|2022-02-02 07:06:10|43525.8|43485.8|43522.8|43482.8|43527.8|43487.8|43522.8|43482.8|0
1643785580000|2022-02-02 07:06:20|43527.8|43487.8|43527.8|43487.8|43527.8|43487.8|43522.8|43482.8|0
1643785610000|2022-02-02 07:06:50|43522.8|43482.8|43517.8|43477.8|43527.8|43487.8|43517.8|43477.8|2
1643785630000|2022-02-02 07:07:10|43517.7|43477.7|43517.7|43477.7|43517.7|43477.7|43517.7|43477.7|0
1643785660000|2022-02-02 07:07:40|43522.7|43482.7|43527.7|43487.7|43527.7|43487.7|43522.7|43482.7|0
1643785690000|2022-02-02 07:08:10|43522.7|43482.7|43527.7|43487.7|43527.7|43487.7|43522.7|43482.7|0
1643785780000|2022-02-02 07:09:40|43532.7|43492.7|43527.7|43487.7|43532.7|43492.7|43527.7|43487.7|1
1643785840000|2022-02-02 07:10:40|43529.7|43489.7|43532.7|43492.7|43532.7|43492.7|43529.7|43489.7|3
1643785850000|2022-02-02 07:10:50|43535.8|43495.8|43537.7|43497.7|43537.7|43497.7|43535.8|43495.8|1
1643785890000|2022-02-02 07:11:30|||||||||1
1643785920000|2022-02-02 07:12:00|43540.8|43500.8|43550.8|43510.8|43555.8|43515.8|43540.8|43500.8|10
1643785930000|2022-02-02 07:12:10|43547.7|43507.7|43550.8|43510.8|43552.7|43512.7|43547.7|43507.7|0
1643785950000|2022-02-02 07:12:30|43552.7|43512.7|43550.8|43510.8|43555.8|43515.8|43550.8|43510.8|0
1643785960000|2022-02-02 07:12:40|43547.7|43507.7|43547.7|43507.7|43547.7|43507.7|43547.7|43507.7|0
1643785980000|2022-02-02 07:13:00|43544.7|43504.7|43547.7|43507.7|43547.7|43507.7|43544.7|43504.7|0
1643786010000|2022-02-02 07:13:30|43549.7|43509.7|43552.7|43512.7|43552.7|43512.7|43549.7|43509.7|0
1643786030000|2022-02-02 07:13:50|43542.7|43502.7|43542.7|43502.7|43542.7|43502.7|43542.7|43502.7|3
1643786040000|2022-02-02 07:14:00|43546.6|43506.6|43546.6|43506.6|43546.6|43506.6|43546.6|43506.6|33
1643786060000|2022-02-02 07:14:20|43549.6|43509.6|43554.6|43514.6|43554.6|43514.6|43549.6|43509.6|8
1643786090000|2022-02-02 07:14:50|43549.6|43509.6|43551.6|43511.6|43551.6|43511.6|43546.6|43506.6|4
1643786100000|2022-02-02 07:15:00|43546.6|43506.6|43546.6|43506.6|43546.6|43506.6|43546.6|43506.6|2
1643786110000|2022-02-02 07:15:10|43549.6|43509.6|43551.6|43511.6|43551.6|43511.6|43549.6|43509.6|2
1643786120000|2022-02-02 07:15:20|43546.6|43506.6|43551.6|43511.6|43551.6|43511.6|43546.6|43506.6|0
1643786130000|2022-02-02 07:15:30|43546.6|43506.6|43549.6|43509.6|43551.6|43511.6|43546.6|43506.6|2
1643786140000|2022-02-02 07:15:40|43546.6|43506.6|43549.6|43509.6|43549.6|43509.6|43546.6|43506.6|1
1643786150000|2022-02-02 07:15:50|43546.6|43506.6|43546.6|43506.6|43546.6|43506.6|43546.6|43506.6|0
1643786160000|2022-02-02 07:16:00|43552.7|43512.7|43561.6|43521.6|43561.6|43521.6|43552.7|43512.7|17
1643786210000|2022-02-02 07:16:50|43551.6|43511.6|43551.6|43511.6|43551.6|43511.6|43551.6|43511.6|1
1643786220000|2022-02-02 07:17:00|43549.6|43509.6|43548.5|43508.5|43551.6|43511.6|43546.6|43506.6|0
1643786230000|2022-02-02 07:17:10|43551.6|43511.6|43551.6|43511.6|43551.6|43511.6|43551.6|43511.6|0
1643786260000|2022-02-02 07:17:40|43546.6|43506.6|43546.6|43506.6|43546.6|43506.6|43546.6|43506.6|0
1643786270000|2022-02-02 07:17:50|||||||||2
1643786280000|2022-02-02 07:18:00|43541.6|43501.6|43541.6|43501.6|43549.6|43509.6|43536.6|43496.6|7
1643786310000|2022-02-02 07:18:30|43536.6|43496.6|43536.6|43496.6|43536.6|43496.6|43536.6|43496.6|0
1643786340000|2022-02-02 07:19:00|43526.6|43486.6|43531.6|43491.6|43531.6|43491.6|43526.6|43486.6|4
1643786410000|2022-02-02 07:20:10|43533.5|43493.5|43531.6|43491.6|43533.5|43493.5|43531.6|43491.6|0
1643786470000|2022-02-02 07:21:10|43528.5|43488.5|43526.5|43486.5|43528.5|43488.5|43526.5|43486.5|0
1643786510000|2022-02-02 07:21:50|43531.5|43491.5|43531.5|43491.5|43531.5|43491.5|43531.5|43491.5|0
1643786520000|2022-02-02 07:22:00|43526.5|43486.5|43526.5|43486.5|43526.5|43486.5|43526.5|43486.5|0
1643786550000|2022-02-02 07:22:30|43531.5|43491.5|43531.5|43491.5|43531.5|43491.5|43531.5|43491.5|1
1643786590000|2022-02-02 07:23:10|43526.5|43486.5|43526.5|43486.5|43526.5|43486.5|43526.5|43486.5|0
1643786600000|2022-02-02 07:23:20|43521.5|43481.5|43521.5|43481.5|43521.5|43481.5|43521.5|43481.5|1
1643786700000|2022-02-02 07:25:00|43519.6|43479.6|43519.6|43479.6|43519.6|43479.6|43519.6|43479.6|0
1643786750000|2022-02-02 07:25:50|43516.5|43476.5|43519.6|43479.6|43519.6|43479.6|43516.5|43476.5|0
1643786760000|2022-02-02 07:26:00|43522.7|43482.7|43531.5|43491.5|43531.5|43491.5|43522.7|43482.7|4
1643786780000|2022-02-02 07:26:20|43521.5|43481.5|43521.5|43481.5|43521.5|43481.5|43521.5|43481.5|2
1643786790000|2022-02-02 07:26:30|43516.5|43476.5|43511.5|43471.5|43516.5|43476.5|43511.5|43471.5|3
1643786810000|2022-02-02 07:26:50|43508.5|43468.5|43506.5|43466.5|43508.5|43468.5|43506.5|43466.5|0
1643786840000|2022-02-02 07:27:20|||||||||2
1643786880000|2022-02-02 07:28:00|43511.5|43471.5|43511.5|43471.5|43511.5|43471.5|43511.5|43471.5|0
1643786890000|2022-02-02 07:28:10|43506.5|43466.5|43506.5|43466.5|43506.5|43466.5|43506.5|43466.5|0
1643786920000|2022-02-02 07:28:40|43501.5|43461.5|43501.5|43461.5|43501.5|43461.5|43501.5|43461.5|4
1643786940000|2022-02-02 07:29:00|43506.5|43466.5|43506.5|43466.5|43506.5|43466.5|43506.5|43466.5|0
1643787000000|2022-02-02 07:30:00|43501.5|43461.5|43501.5|43461.5|43501.5|43461.5|43496.5|43456.5|0
1643787030000|2022-02-02 07:30:30|43503.4|43463.4|43506.5|43466.5|43506.5|43466.5|43503.4|43463.4|0
1643787060000|2022-02-02 07:31:00|43511.5|43471.5|43506.5|43466.5|43511.5|43471.5|43506.5|43466.5|6
1643787070000|2022-02-02 07:31:10|43503.4|43463.4|43503.4|43463.4|43503.4|43463.4|43503.4|43463.4|0
1643787120000|2022-02-02 07:32:00|43513.4|43473.4|43513.4|43473.4|43513.4|43473.4|43505.4|43465.4|19
1643787180000|2022-02-02 07:33:00|43505.4|43465.4|43505.4|43465.4|43505.4|43465.4|43505.4|43465.4|9
1643787210000|2022-02-02 07:33:30|43503.4|43463.4|43503.4|43463.4|43503.4|43463.4|43503.4|43463.4|0
1643787240000|2022-02-02 07:34:00|43495.4|43455.4|43495.4|43455.4|43498.4|43458.4|43493.4|43453.4|15
1643787250000|2022-02-02 07:34:10|43493.4|43453.4|43493.4|43453.4|43493.4|43453.4|43493.4|43453.4|0
1643787300000|2022-02-02 07:35:00|43498.4|43458.4|43495.3|43455.3|43498.4|43458.4|43495.3|43455.3|3
1643787370000|2022-02-02 07:36:10|43493.4|43453.4|43493.4|43453.4|43493.4|43453.4|43493.4|43453.4|0
1643787410000|2022-02-02 07:36:50|||||||||1
1643787470000|2022-02-02 07:37:50|43480.3|43440.3|43473.4|43433.4|43480.3|43440.3|43470.3|43430.3|5
1643787480000|2022-02-02 07:38:00|43470.3|43430.3|43470.3|43430.3|43470.3|43430.3|43470.3|43430.3|1
1643787510000|2022-02-02 07:38:30|43468.4|43428.4|43463.4|43423.4|43468.4|43428.4|43463.4|43423.4|2
1643787520000|2022-02-02 07:38:40|43455.3|43415.3|43458.4|43418.4|43463.4|43423.4|43453.4|43413.4|10
1643787530000|2022-02-02 07:38:50|43455.3|43415.3|43455.3|43415.3|43455.3|43415.3|43455.3|43415.3|0
1643787540000|2022-02-02 07:39:00|43460.3|43420.3|43460.3|43420.3|43460.3|43420.3|43460.3|43420.3|1
1643787580000|2022-02-02 07:39:40|43455.3|43415.3|43455.3|43415.3|43455.3|43415.3|43455.3|43415.3|2
1643787600000|2022-02-02 07:40:00|43450.3|43410.3|43453.4|43413.4|43453.4|43413.4|43450.3|43410.3|1
1643787610000|2022-02-02 07:40:10|43450.3|43410.3|43453.4|43413.4|43453.4|43413.4|43450.3|43410.3|1
1643787620000|2022-02-02 07:40:20|||||||||2
1643787630000|2022-02-02 07:40:30|43448.4|43408.4|43448.4|43408.4|43448.4|43408.4|43448.4|43408.4|0
1643787640000|2022-02-02 07:40:40|43445.3|43405.3|43445.3|43405.3|43445.3|43405.3|43445.3|43405.3|0
1643787660000|2022-02-02 07:41:00|||||||||1
1643787670000|2022-02-02 07:41:10|43447.2|43407.2|43455.3|43415.3|43455.3|43415.3|43447.2|43407.2|0
1643787680000|2022-02-02 07:41:20|43453.4|43413.4|43453.4|43413.4|43453.4|43413.4|43453.4|43413.4|0
1643787690000|2022-02-02 07:41:30|43450.3|43410.3|43453.4|43413.4|43453.4|43413.4|43450.3|43410.3|0
1643787700000|2022-02-02 07:41:40|43443.4|43403.4|43443.4|43403.4|43443.4|43403.4|43443.4|43403.4|1
1643787710000|2022-02-02 07:41:50|43440.3|43400.3|43440.3|43400.3|43440.3|43400.3|43440.3|43400.3|0
1643787720000|2022-02-02 07:42:00|43433.4|43393.4|43433.4|43393.4|43433.4|43393.4|43430.3|43390.3|3
1643787730000|2022-02-02 07:42:10|43430.3|43390.3|43428.4|43388.4|43430.3|43390.3|43428.4|43388.4|1
1643787780000|2022-02-02 07:43:00|43425.3|43385.3|43425.3|43385.3|43425.3|43385.3|43425.3|43385.3|0
1643787820000|2022-02-02 07:43:40|43423.4|43383.4|43420.3|43380.3|43423.4|43383.4|43420.3|43380.3|0
1643787830000|2022-02-02 07:43:50|43414.2|43374.2|43415.3|43375.3|43415.3|43375.3|43414.2|43374.2|1
1643787840000|2022-02-02 07:44:00|43417.2|43377.2|43417.2|43377.2|43417.2|43377.2|43417.2|43377.2|15
1643787850000|2022-02-02 07:44:10|43420.3|43380.3|43420.3|43380.3|43420.3|43380.3|43420.3|43380.3|0
1643787860000|2022-02-02 07:44:20|43417.2|43377.2|43425.3|43385.3|43425.3|43385.3|43417.2|43377.2|2
1643787880000|2022-02-02 07:44:40|43419.2|43379.2|43419.2|43379.2|43419.2|43379.2|43419.2|43379.2|0
1643787890000|2022-02-02 07:44:50|43422.2|43382.2|43425.3|43385.3|43425.3|43385.3|43422.2|43382.2|0
1643787900000|2022-02-02 07:45:00|43427.2|43387.2|43424.2|43384.2|43427.2|43387.2|43424.2|43384.2|0
1643787910000|2022-02-02 07:45:10|43417.2|43377.2|43414.2|43374.2|43417.2|43377.2|43414.2|43374.2|2
1643787930000|2022-02-02 07:45:30|43409.2|43369.2|43409.2|43369.2|43409.2|43369.2|43409.2|43369.2|0
1643787940000|2022-02-02 07:45:40|43404.2|43364.2|43409.2|43369.2|43409.2|43369.2|43404.2|43364.2|0
1643787950000|2022-02-02 07:45:50|43397.2|43357.2|43395.3|43355.3|43397.2|43357.2|43390.3|43350.3|11
1643787970000|2022-02-02 07:46:10|43393.4|43353.4|43395.3|43355.3|43395.3|43355.3|43393.4|43353.4|4
1643787980000|2022-02-02 07:46:20|43400.3|43360.3|43395.3|43355.3|43400.3|43360.3|43390.3|43350.3|14
1643787990000|2022-02-02 07:46:30|43393.4|43353.4|43380.3|43340.3|43393.4|43353.4|43380.3|43340.3|12
1643788010000|2022-02-02 07:46:50|43383.4|43343.4|43390.3|43350.3|43390.3|43350.3|43383.4|43343.4|7
1643788020000|2022-02-02 07:47:00|||||||||1
1643788030000|2022-02-02 07:47:10|43398.4|43358.4|43395.3|43355.3|43398.4|43358.4|43395.3|43355.3|2
1643788040000|2022-02-02 07:47:20|43398.4|43358.4|43400.3|43360.3|43400.3|43360.3|43398.4|43358.4|0
1643788050000|2022-02-02 07:47:30|43395.3|43355.3|43385.3|43345.3|43395.3|43355.3|43385.3|43345.3|1
1643788060000|2022-02-02 07:47:40|43382.2|43342.2|43370.3|43330.3|43382.2|43342.2|43370.3|43330.3|12
1643788100000|2022-02-02 07:48:20|43360.3|43320.3|43360.3|43320.3|43360.3|43320.3|43360.3|43320.3|8
1643788110000|2022-02-02 07:48:30|||||||||2
1643788140000|2022-02-02 07:49:00|43350.3|43310.3|43350.3|43310.3|43350.3|43310.3|43350.3|43310.3|35
1643788150000|2022-02-02 07:49:10|43345.3|43305.3|43345.3|43305.3|43345.3|43305.3|43340.3|43300.3|15
1643788160000|2022-02-02 07:49:20|||||||||3
1643788170000|2022-02-02 07:49:30|43340.3|43300.3|43345.3|43305.3|43345.3|43305.3|43340.3|43300.3|1
1643788200000|2022-02-02 07:50:00|43340.3|43300.3|43340.3|43300.3|43340.3|43300.3|43340.3|43300.3|0
1643788210000|2022-02-02 07:50:10|43350.3|43310.3|43355.3|43315.3|43355.3|43315.3|43350.3|43310.3|5
1643788220000|2022-02-02 07:50:20|||||||||1
1643788230000|2022-02-02 07:50:30|43350.3|43310.3|43353.4|43313.4|43353.4|43313.4|43350.3|43310.3|0
1643788240000|2022-02-02 07:50:40|43350.3|43310.3|43333.4|43293.4|43350.3|43310.3|43330.3|43290.3|13
1643788260000|2022-02-02 07:51:00|43330.3|43290.3|43333.4|43293.4|43333.4|43293.4|43330.3|43290.3|0
1643788270000|2022-02-02 07:51:10|43330.3|43290.3|43340.3|43300.3|43340.3|43300.3|43330.3|43290.3|5
1643788280000|2022-02-02 07:51:20|||||||||1
1643788290000|2022-02-02 07:51:30|43337.2|43297.2|43334.1|43294.1|43337.2|43297.2|43334.1|43294.1|3
1643788310000|2022-02-02 07:51:50|43337.2|43297.2|43337.2|43297.2|43337.2|43297.2|43337.2|43297.2|0
1643788320000|2022-02-02 07:52:00|43334.1|43294.1|43342.2|43302.2|43342.2|43302.2|43334.1|43294.1|13
1643788360000|2022-02-02 07:52:40|43339.1|43299.1|43342.2|43302.2|43342.2|43302.2|43339.1|43299.1|0
1643788370000|2022-02-02 07:52:50|43347.2|43307.2|43347.2|43307.2|43347.2|43307.2|43347.2|43307.2|0
1643788380000|2022-02-02 07:53:00|43344.1|43304.1|43337.2|43297.2|43344.1|43304.1|43337.2|43297.2|5
1643788390000|2022-02-02 07:53:10|43339.1|43299.1|43335.3|43295.3|43339.1|43299.1|43335.3|43295.3|0
1643788420000|2022-02-02 07:53:40|43339.1|43299.1|43339.1|43299.1|43339.1|43299.1|43339.1|43299.1|2
1643788430000|2022-02-02 07:53:50|43334.1|43294.1|43339.1|43299.1|43339.1|43299.1|43334.1|43294.1|1
1643788440000|2022-02-02 07:54:00|43337.2|43297.2|43337.2|43297.2|43337.2|43297.2|43337.2|43297.2|1
1643788470000|2022-02-02 07:54:30|43339.1|43299.1|43339.1|43299.1|43339.1|43299.1|43339.1|43299.1|1
1643788500000|2022-02-02 07:55:00|43337.2|43297.2|43327.2|43287.2|43337.2|43297.2|43327.2|43287.2|2
1643788540000|2022-02-02 07:55:40|43324.1|43284.1|43310.3|43270.3|43324.1|43284.1|43310.3|43270.3|8
1643788560000|2022-02-02 07:56:00|43308.4|43268.4|43319.1|43279.1|43319.1|43279.1|43299.1|43259.1|6
1643788600000|2022-02-02 07:56:40|43321|43281|43319.1|43279.1|43321|43281|43319.1|43279.1|1
1643788620000|2022-02-02 07:57:00|43324.1|43284.1|43314.1|43274.1|43324.1|43284.1|43309.1|43269.1|2
1643788650000|2022-02-02 07:57:30|43317.2|43277.2|43302.2|43262.2|43317.2|43277.2|43302.2|43262.2|2
1643788660000|2022-02-02 07:57:40|43309.1|43269.1|43302.2|43262.2|43312.2|43272.2|43302.2|43262.2|25
1643788670000|2022-02-02 07:57:50|43300.3|43260.3|43297.2|43257.2|43300.3|43260.3|43297.2|43257.2|0
1643788680000|2022-02-02 07:58:00|43300.3|43260.3|43302.2|43262.2|43305.3|43265.3|43300.3|43260.3|3
1643788700000|2022-02-02 07:58:20|43307.2|43267.2|43312.2|43272.2|43315.3|43275.3|43307.2|43267.2|1
1643788710000|2022-02-02 07:58:30|43309.1|43269.1|43309.1|43269.1|43309.1|43269.1|43309.1|43269.1|0
1643788730000|2022-02-02 07:58:50|||||||||1
1643788740000|2022-02-02 07:59:00|43312.2|43272.2|43315.3|43275.3|43315.3|43275.3|43310.3|43270.3|1
1643788750000|2022-02-02 07:59:10|43317.2|43277.2|43329.1|43289.1|43329.1|43289.1|43317.2|43277.2|2
1643788760000|2022-02-02 07:59:20|||||||||2
1643788780000|2022-02-02 07:59:40|43339.1|43299.1|43339.1|43299.1|43339.1|43299.1|43339.1|43299.1|0
1643788790000|2022-02-02 07:59:50|43337.2|43297.2|43339.1|43299.1|43339.1|43299.1|43334.1|43294.1|1
1643788800000|2022-02-02 08:00:00|43337.2|43297.2|43329.1|43289.1|43337.2|43297.2|43329.1|43289.1|1
1643788820000|2022-02-02 08:00:20|43332.2|43292.2|43327.2|43287.2|43332.2|43292.2|43327.2|43287.2|0
1643788830000|2022-02-02 08:00:30|43322.2|43282.2|43325.3|43285.3|43325.3|43285.3|43322.2|43282.2|1
1643788840000|2022-02-02 08:00:40|43332.2|43292.2|43332.2|43292.2|43332.2|43292.2|43329.1|43289.1|6
1643788860000|2022-02-02 08:01:00|43325.3|43285.3|43328.3|43288.3|43328.3|43288.3|43325.3|43285.3|1
1643788900000|2022-02-02 08:01:40|43333.3|43293.3|43335.3|43295.3|43335.3|43295.3|43333.3|43293.3|3
1643788950000|2022-02-02 08:02:30|43335.2|43295.2|43325.2|43285.2|43335.2|43295.2|43325.2|43285.2|1
1643788960000|2022-02-02 08:02:40|43322.2|43282.2|43325.2|43285.2|43325.2|43285.2|43322.2|43282.2|0
1643788980000|2022-02-02 08:03:00|43328.3|43288.3|43325.2|43285.2|43328.3|43288.3|43325.2|43285.2|0
1643788990000|2022-02-02 08:03:10|43323.3|43283.3|43323.3|43283.3|43323.3|43283.3|43323.3|43283.3|0
1643789000000|2022-02-02 08:03:20|43320.2|43280.2|43320.2|43280.2|43320.2|43280.2|43320.2|43280.2|1
1643789010000|2022-02-02 08:03:30|43313.3|43273.3|43313.3|43273.3|43313.3|43273.3|43313.3|43273.3|2
1643789040000|2022-02-02 08:04:00|43308.3|43268.3|43315.2|43275.2|43315.2|43275.2|43303.3|43263.3|3
1643789050000|2022-02-02 08:04:10|43323.3|43283.3|43323.3|43283.3|43323.3|43283.3|43323.3|43283.3|0
1643789070000|2022-02-02 08:04:30|43325.2|43285.2|43325.2|43285.2|43325.2|43285.2|43325.2|43285.2|0
1643789100000|2022-02-02 08:05:00|43327.2|43287.2|43318.3|43278.3|43327.2|43287.2|43317.2|43277.2|4
1643789120000|2022-02-02 08:05:20|43325.2|43285.2|43325.2|43285.2|43325.2|43285.2|43325.2|43285.2|0
1643789150000|2022-02-02 08:05:50|43314.1|43274.1|43294.1|43254.1|43314.1|43274.1|43294.1|43254.1|6
1643789160000|2022-02-02 08:06:00|43307.2|43267.2|43309.1|43269.1|43309.1|43269.1|43307.2|43267.2|17
1643789180000|2022-02-02 08:06:20|43317.2|43277.2|43314.1|43274.1|43317.2|43277.2|43314.1|43274.1|0
1643789190000|2022-02-02 08:06:30|43317.2|43277.2|43317.2|43277.2|43317.2|43277.2|43317.2|43277.2|1
1643789210000|2022-02-02 08:06:50|43321|43281|43324.1|43284.1|43324.1|43284.1|43321|43281|1
1643789220000|2022-02-02 08:07:00|43327.2|43287.2|43319.1|43279.1|43327.2|43287.2|43319.1|43279.1|4
1643789230000|2022-02-02 08:07:10|43327.2|43287.2|43327.2|43287.2|43327.2|43287.2|43327.2|43287.2|0
1643789260000|2022-02-02 08:07:40|43329.1|43289.1|43327.2|43287.2|43329.1|43289.1|43327.2|43287.2|0
1643789270000|2022-02-02 08:07:50|43329.1|43289.1|43329.1|43289.1|43329.1|43289.1|43329.1|43289.1|0
1643789280000|2022-02-02 08:08:00|43327.2|43287.2|43327.2|43287.2|43327.2|43287.2|43327.2|43287.2|0
1643789310000|2022-02-02 08:08:30|43327.1|43287.1|43319.1|43279.1|43327.1|43287.1|43319.1|43279.1|2
1643789350000|2022-02-02 08:09:10|43314.1|43274.1|43314.1|43274.1|43314.1|43274.1|43314.1|43274.1|0
1643789400000|2022-02-02 08:10:00|43309.1|43269.1|43309.1|43269.1|43309.1|43269.1|43309.1|43269.1|1
1643789450000|2022-02-02 08:10:50|||||||||1
1643789460000|2022-02-02 08:11:00|43319.1|43279.1|43319.1|43279.1|43319.1|43279.1|43319.1|43279.1|1
1643789480000|2022-02-02 08:11:20|43322.1|43282.1|43322.1|43282.1|43322.1|43282.1|43322.1|43282.1|1
1643789510000|2022-02-02 08:11:50|43327.1|43287.1|43329.1|43289.1|43329.1|43289.1|43327.1|43287.1|5
1643789520000|2022-02-02 08:12:00|43327.1|43287.1|43327.1|43287.1|43327.1|43287.1|43324.1|43284.1|1
1643789560000|2022-02-02 08:12:40|43325.2|43285.2|43319.1|43279.1|43325.2|43285.2|43319.1|43279.1|0
1643789570000|2022-02-02 08:12:50|43317.1|43277.1|43317.1|43277.1|43319.1|43279.1|43317.1|43277.1|1
1643789580000|2022-02-02 08:13:00|43315.2|43275.2|43312.1|43272.1|43315.2|43275.2|43312.1|43272.1|4
1643789590000|2022-02-02 08:13:10|43317.1|43277.1|43317.1|43277.1|43317.1|43277.1|43317.1|43277.1|0
1643789600000|2022-02-02 08:13:20|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|0
1643789680000|2022-02-02 08:14:40|43317.1|43277.1|43315.2|43275.2|43317.1|43277.1|43315.2|43275.2|0
1643789710000|2022-02-02 08:15:10|43317.1|43277.1|43317.1|43277.1|43317.1|43277.1|43317.1|43277.1|0
1643789720000|2022-02-02 08:15:20|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|0
1643789730000|2022-02-02 08:15:30|43317.1|43277.1|43317.1|43277.1|43317.1|43277.1|43317.1|43277.1|0
1643789760000|2022-02-02 08:16:00|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|1
1643789780000|2022-02-02 08:16:20|43317.1|43277.1|43317.1|43277.1|43317.1|43277.1|43317.1|43277.1|0
1643789810000|2022-02-02 08:16:50|43297.1|43257.1|43309|43269|43309|43269|43297.1|43257.1|6
1643789830000|2022-02-02 08:17:10|||||||||1
1643789850000|2022-02-02 08:17:30|43312.1|43272.1|43317.1|43277.1|43317.1|43277.1|43312.1|43272.1|0
1643789870000|2022-02-02 08:17:50|43312.1|43272.1|43312.1|43272.1|43312.1|43272.1|43312.1|43272.1|0
1643789890000|2022-02-02 08:18:10|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|0
1643789910000|2022-02-02 08:18:30|43312.1|43272.1|43314|43274|43314|43274|43312.1|43272.1|0
1643789920000|2022-02-02 08:18:40|43319|43279|43319|43279|43319|43279|43319|43279|0
1643789940000|2022-02-02 08:19:00|43317.1|43277.1|43317.1|43277.1|43317.1|43277.1|43317.1|43277.1|1
1643789950000|2022-02-02 08:19:10|43312.1|43272.1|43312.1|43272.1|43312.1|43272.1|43312.1|43272.1|1
1643789960000|2022-02-02 08:19:20|43315.2|43275.2|43322.1|43282.1|43322.1|43282.1|43315.2|43275.2|0
1643789970000|2022-02-02 08:19:30|43319|43279|43319|43279|43319|43279|43319|43279|0
1643790000000|2022-02-02 08:20:00|43322.1|43282.1|43317.1|43277.1|43322.1|43282.1|43317.1|43277.1|5
1643790010000|2022-02-02 08:20:10|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|1
1643790020000|2022-02-02 08:20:20|43312.1|43272.1|43312.1|43272.1|43312.1|43272.1|43312.1|43272.1|2
1643790030000|2022-02-02 08:20:30|43307.1|43267.1|43307.1|43267.1|43307.1|43267.1|43307.1|43267.1|1
1643790040000|2022-02-02 08:20:40|43305.2|43265.2|43305.2|43265.2|43305.2|43265.2|43305.2|43265.2|1
1643790050000|2022-02-02 08:20:50|||||||||1
1643790070000|2022-02-02 08:21:10|43307.1|43267.1|43322.1|43282.1|43322.1|43282.1|43307.1|43267.1|0
1643790080000|2022-02-02 08:21:20|43320.2|43280.2|43315.2|43275.2|43320.2|43280.2|43315.2|43275.2|1
1643790110000|2022-02-02 08:21:50|43313.3|43273.3|43319|43279|43322.1|43282.1|43313.3|43273.3|3
1643790120000|2022-02-02 08:22:00|43317.1|43277.1|43315.2|43275.2|43317.1|43277.1|43315.2|43275.2|1
1643790130000|2022-02-02 08:22:10|43317.1|43277.1|43317.1|43277.1|43317.1|43277.1|43317.1|43277.1|0
1643790140000|2022-02-02 08:22:20|43319|43279|43322.1|43282.1|43322.1|43282.1|43319|43279|2
1643790150000|2022-02-02 08:22:30|43325.2|43285.2|43322.1|43282.1|43325.2|43285.2|43322.1|43282.1|0
1643790170000|2022-02-02 08:22:50|43325.2|43285.2|43325.2|43285.2|43325.2|43285.2|43325.2|43285.2|0
1643790230000|2022-02-02 08:23:50|43322.1|43282.1|43320.2|43280.2|43322.1|43282.1|43320.2|43280.2|1
1643790240000|2022-02-02 08:24:00|43317.1|43277.1|43315.2|43275.2|43320.9|43280.9|43315.2|43275.2|6
1643790450000|2022-02-02 08:27:30|43319|43279|43319|43279|43322.1|43282.1|43319|43279|0
1643790460000|2022-02-02 08:27:40|43317.1|43277.1|43317.1|43277.1|43319|43279|43317.1|43277.1|0
1643790500000|2022-02-02 08:28:20|43319|43279|43319|43279|43319|43279|43319|43279|1
1643790510000|2022-02-02 08:28:30|43315.2|43275.2|43317.1|43277.1|43317.1|43277.1|43315.2|43275.2|0
1643790520000|2022-02-02 08:28:40|43319|43279|43319|43279|43319|43279|43319|43279|0
1643790530000|2022-02-02 08:28:50|43322.1|43282.1|43317.1|43277.1|43322.1|43282.1|43317.1|43277.1|0
1643790600000|2022-02-02 08:30:00|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|43313.2|43273.2|2
1643790640000|2022-02-02 08:30:40|43325.2|43285.2|43325.2|43285.2|43325.2|43285.2|43325.2|43285.2|0
1643790650000|2022-02-02 08:30:50|43325.1|43285.1|43325.1|43285.1|43325.1|43285.1|43325.1|43285.1|0
1643790660000|2022-02-02 08:31:00|43322.1|43282.1|43325.1|43285.1|43325.1|43285.1|43322.1|43282.1|0
1643790670000|2022-02-02 08:31:10|43322.1|43282.1|43315.1|43275.1|43325.1|43285.1|43315.1|43275.1|1
1643790680000|2022-02-02 08:31:20|43325.1|43285.1|43322.1|43282.1|43325.1|43285.1|43322.1|43282.1|0
1643790710000|2022-02-02 08:31:50|43325.1|43285.1|43322.1|43282.1|43325.1|43285.1|43322.1|43282.1|0
1643790720000|2022-02-02 08:32:00|43319|43279|43325.1|43285.1|43330.1|43290.1|43319|43279|0
1643790740000|2022-02-02 08:32:20|43327.1|43287.1|43327.1|43287.1|43327.1|43287.1|43327.1|43287.1|0
1643790780000|2022-02-02 08:33:00|43325.1|43285.1|43325.1|43285.1|43325.1|43285.1|43322.1|43282.1|1
1643790820000|2022-02-02 08:33:40|43322.1|43282.1|43327.1|43287.1|43327.1|43287.1|43320.1|43280.1|1
1643790840000|2022-02-02 08:34:00|43325.1|43285.1|43322.1|43282.1|43325.1|43285.1|43322.1|43282.1|1
1643790850000|2022-02-02 08:34:10|43325.1|43285.1|43325.1|43285.1|43325.1|43285.1|43325.1|43285.1|0
1643790870000|2022-02-02 08:34:30|43327.1|43287.1|43327.1|43287.1|43327.1|43287.1|43327.1|43287.1|0
1643790890000|2022-02-02 08:34:50|||||||||1
1643790910000|2022-02-02 08:35:10|43332.1|43292.1|43332.1|43292.1|43332.1|43292.1|43332.1|43292.1|1
1643790940000|2022-02-02 08:35:40|43342.1|43302.1|43339|43299|43342.1|43302.1|43339|43299|0
1643790950000|2022-02-02 08:35:50|43342.1|43302.1|43342.1|43302.1|43342.1|43302.1|43342.1|43302.1|0
1643790960000|2022-02-02 08:36:00|43347.1|43307.1|43349|43309|43349|43309|43347.1|43307.1|2
1643790970000|2022-02-02 08:36:10|43347.1|43307.1|43349|43309|43349|43309|43347.1|43307.1|0
1643790990000|2022-02-02 08:36:30|43352|43312|43359|43319|43359|43319|43352|43312|6
1643791020000|2022-02-02 08:37:00|43352|43312|43352|43312|43352|43312|43352|43312|1
1643791050000|2022-02-02 08:37:30|43355.1|43315.1|43357|43317|43357|43317|43355.1|43315.1|1
1643791070000|2022-02-02 08:37:50|43359|43319|43357|43317|43359|43319|43354|43314|0
1643791080000|2022-02-02 08:38:00|43359|43319|43369|43329|43369|43329|43359|43319|8
1643791090000|2022-02-02 08:38:10|43367|43327|43364|43324|43367|43327|43364|43324|0
1643791100000|2022-02-02 08:38:20|43367|43327|43364|43324|43367|43327|43364|43324|0
1643791130000|2022-02-02 08:38:50|43362|43322|43362|43322|43362|43322|43362|43322|1
1643791140000|2022-02-02 08:39:00|43354|43314|43359|43319|43359|43319|43354|43314|1
1643791180000|2022-02-02 08:39:40|43357|43317|43354|43314|43357|43317|43354|43314|0
1643791200000|2022-02-02 08:40:00|43357|43317|43357|43317|43357|43317|43357|43317|0
1643791210000|2022-02-02 08:40:10|43359|43319|43359|43319|43359|43319|43359|43319|1
1643791240000|2022-02-02 08:40:40|43357|43317|43359|43319|43359|43319|43357|43317|0
1643791250000|2022-02-02 08:40:50|43357|43317|43359|43319|43359|43319|43357|43317|0
1643791260000|2022-02-02 08:41:00|43354|43314|43354|43314|43354|43314|43354|43314|0
1643791290000|2022-02-02 08:41:30|43353.9|43313.9|43353.9|43313.9|43357|43317|43353.9|43313.9|0
1643791300000|2022-02-02 08:41:40|43357|43317|43357|43317|43357|43317|43357|43317|0
1643791310000|2022-02-02 08:41:50|43353.9|43313.9|43357|43317|43357|43317|43353.9|43313.9|1
1643791320000|2022-02-02 08:42:00|43353.9|43313.9|43353.9|43313.9|43353.9|43313.9|43352|43312|1
1643791340000|2022-02-02 08:42:20|43343.9|43303.9|43348.9|43308.9|43348.9|43308.9|43343.9|43303.9|2
1643791410000|2022-02-02 08:43:30|43352|43312|43348.9|43308.9|43352|43312|43348.9|43308.9|0
1643791460000|2022-02-02 08:44:20|43343.9|43303.9|43347|43307|43347|43307|43343.9|43303.9|0
1643791500000|2022-02-02 08:45:00|43350.9|43310.9|43358.9|43318.9|43358.9|43318.9|43350.9|43310.9|4
1643791550000|2022-02-02 08:45:50|43352|43312|43355.1|43315.1|43355.1|43315.1|43352|43312|1
1643791560000|2022-02-02 08:46:00|43357|43317|43357|43317|43357|43317|43355.1|43315.1|0
1643791590000|2022-02-02 08:46:30|43367|43327|43367|43327|43367|43327|43367|43327|1
1643791610000|2022-02-02 08:46:50|43370.1|43330.1|43387|43347|43387|43347|43370.1|43330.1|7
1643791620000|2022-02-02 08:47:00|43385.1|43345.1|43377|43337|43385.1|43345.1|43377|43337|1
1643791650000|2022-02-02 08:47:30|43380.1|43340.1|43377|43337|43380.1|43340.1|43377|43337|0
1643791660000|2022-02-02 08:47:40|||||||||7
1643791680000|2022-02-02 08:48:00|43385.1|43345.1|43385.1|43345.1|43385.1|43345.1|43385.1|43345.1|2
1643791700000|2022-02-02 08:48:20|43387|43347|43387|43347|43390.1|43350.1|43387|43347|0
1643791710000|2022-02-02 08:48:30|43393.2|43353.2|43393.2|43353.2|43393.2|43353.2|43393.2|43353.2|0
1643791720000|2022-02-02 08:48:40|43395.1|43355.1|43395.1|43355.1|43395.1|43355.1|43395.1|43355.1|1
1643791760000|2022-02-02 08:49:20|43397|43357|43395.1|43355.1|43397|43357|43395.1|43355.1|5
1643791790000|2022-02-02 08:49:50|||||||||1
1643791800000|2022-02-02 08:50:00|43382|43342|43385.1|43345.1|43385.1|43345.1|43382|43342|1
1643791870000|2022-02-02 08:51:10|43388.9|43348.9|43388.9|43348.9|43388.9|43348.9|43388.9|43348.9|5
1643791890000|2022-02-02 08:51:30|43387|43347|43373.9|43333.9|43387|43347|43373.9|43333.9|1
1643791900000|2022-02-02 08:51:40|43377|43337|43357|43317|43377|43337|43357|43317|22
1643791920000|2022-02-02 08:52:00|43362|43322|43358.9|43318.9|43362|43322|43358.9|43318.9|3
1643791930000|2022-02-02 08:52:10|43362|43322|43362|43322|43362|43322|43362|43322|1
1643791950000|2022-02-02 08:52:30|43367|43327|43367|43327|43367|43327|43367|43327|0
1643791970000|2022-02-02 08:52:50|43362|43322|43365.1|43325.1|43365.1|43325.1|43362|43322|0
1643791980000|2022-02-02 08:53:00|43362|43322|43358.9|43318.9|43365.1|43325.1|43358.9|43318.9|0
1643792010000|2022-02-02 08:53:30|43353.9|43313.9|43347|43307|43353.9|43313.9|43347|43307|4
1643792020000|2022-02-02 08:53:40|43343.9|43303.9|43343.9|43303.9|43348.9|43308.9|43343.9|43303.9|0
1643792030000|2022-02-02 08:53:50|43345.8|43305.8|43353.9|43313.9|43353.9|43313.9|43345.8|43305.8|0
1643792050000|2022-02-02 08:54:10|43357|43317|43360.8|43320.8|43360.8|43320.8|43357|43317|3
1643792060000|2022-02-02 08:54:20|43367|43327|43372|43332|43373.9|43333.9|43367|43327|2
1643792070000|2022-02-02 08:54:30|43368.9|43328.9|43368.9|43328.9|43372|43332|43368.9|43328.9|0
1643792100000|2022-02-02 08:55:00|43367|43327|43367|43327|43367|43327|43358.9|43318.9|2
1643792120000|2022-02-02 08:55:20|43358.9|43318.9|43358.9|43318.9|43358.9|43318.9|43358.9|43318.9|0
1643792150000|2022-02-02 08:55:50|43362|43322|43367|43327|43367|43327|43362|43322|0
1643792160000|2022-02-02 08:56:00|43368.9|43328.9|43373.9|43333.9|43375.1|43335.1|43368.9|43328.9|5
1643792170000|2022-02-02 08:56:10|43368.9|43328.9|43368.9|43328.9|43368.9|43328.9|43368.9|43328.9|0
1643792210000|2022-02-02 08:56:50|43363.9|43323.9|43367|43327|43367|43327|43363.9|43323.9|0
1643792220000|2022-02-02 08:57:00|43363.9|43323.9|43357|43317|43363.9|43323.9|43357|43317|1
1643792230000|2022-02-02 08:57:10|||||||||1
1643792240000|2022-02-02 08:57:20|43353.9|43313.9|43357|43317|43357|43317|43353.9|43313.9|0
1643792260000|2022-02-02 08:57:40|43348.9|43308.9|43348.9|43308.9|43348.9|43308.9|43348.9|43308.9|1
1643792270000|2022-02-02 08:57:50|43347|43307|43347|43307|43347|43307|43347|43307|0
1643792300000|2022-02-02 08:58:20|43357|43317|43357|43317|43357|43317|43357|43317|1
1643792340000|2022-02-02 08:59:00|43352|43312|43352|43312|43352|43312|43352|43312|0
1643792380000|2022-02-02 08:59:40|43362|43322|43358.9|43318.9|43362|43322|43358.9|43318.9|0
1643792390000|2022-02-02 08:59:50|43357|43317|43352|43312|43357|43317|43352|43312|0
1643792400000|2022-02-02 09:00:00|43348.9|43308.9|43348.9|43308.9|43348.9|43308.9|43348.9|43308.9|0
1643792420000|2022-02-02 09:00:20|43342|43302|43327|43287|43342|43302|43327|43287|1
1643792430000|2022-02-02 09:00:30|43323.9|43283.9|43327|43287|43327|43287|43322|43282|0
1643792440000|2022-02-02 09:00:40|43322|43282|43322|43282|43327|43287|43322|43282|1
1643792500000|2022-02-02 09:01:40|43318.9|43278.9|43328.9|43288.9|43328.9|43288.9|43318.9|43278.9|1
1643792510000|2022-02-02 09:01:50|43310|43270|43291.2|43251.2|43310|43270|43291.2|43251.2|12
1643792520000|2022-02-02 09:02:00|43286.2|43246.2|43271.2|43231.2|43291.2|43251.2|43271.2|43231.2|8
1643792530000|2022-02-02 09:02:10|||||||||1
1643792550000|2022-02-02 09:02:30|43276.2|43236.2|43276.2|43236.2|43276.2|43236.2|43276.2|43236.2|0
1643792570000|2022-02-02 09:02:50|43271.2|43231.2|43271.2|43231.2|43271.2|43231.2|43269.3|43229.3|6
1643792580000|2022-02-02 09:03:00|43274.3|43234.3|43276.2|43236.2|43276.2|43236.2|43274.3|43234.3|0
1643792620000|2022-02-02 09:03:40|43279.3|43239.3|43279.3|43239.3|43279.3|43239.3|43279.3|43239.3|0
1643792630000|2022-02-02 09:03:50|43276.2|43236.2|43276.2|43236.2|43276.2|43236.2|43276.2|43236.2|0
1643792650000|2022-02-02 09:04:10|43279.3|43239.3|43289.3|43249.3|43289.3|43249.3|43279.3|43239.3|4
1643792690000|2022-02-02 09:04:50|43281.2|43241.2|43284.3|43244.3|43284.3|43244.3|43281.2|43241.2|0
1643792700000|2022-02-02 09:05:00|43281.2|43241.2|43281.2|43241.2|43281.2|43241.2|43281.2|43241.2|0
1643792730000|2022-02-02 09:05:30|43279.3|43239.3|43286.2|43246.2|43286.2|43246.2|43279.3|43239.3|3
1643792740000|2022-02-02 09:05:40|43289.3|43249.3|43289.3|43249.3|43289.3|43249.3|43289.3|43249.3|0
1643792780000|2022-02-02 09:06:20|43291.2|43251.2|43301.2|43261.2|43301.2|43261.2|43291.2|43251.2|3
1643792810000|2022-02-02 09:06:50|43299.3|43259.3|43299.3|43259.3|43299.3|43259.3|43296.2|43256.2|0
1643792830000|2022-02-02 09:07:10|43306.2|43266.2|43306.2|43266.2|43306.2|43266.2|43306.2|43266.2|4
1643792840000|2022-02-02 09:07:20|43301.2|43261.2|43301.2|43261.2|43301.2|43261.2|43301.2|43261.2|13
1643792900000|2022-02-02 09:08:20|43298.1|43258.1|43293.1|43253.1|43298.1|43258.1|43293.1|43253.1|4
1643792930000|2022-02-02 09:08:50|||||||||7
1643792980000|2022-02-02 09:09:40|43305|43265|43305|43265|43305|43265|43305|43265|5
1643792990000|2022-02-02 09:09:50|43303.1|43263.1|43298.1|43258.1|43303.1|43263.1|43295|43255|0
1643793000000|2022-02-02 09:10:00|43296.2|43256.2|43293.1|43253.1|43296.2|43256.2|43293.1|43253.1|0
1643793030000|2022-02-02 09:10:30|43296.2|43256.2|43313.1|43273.1|43318.1|43278.1|43296.2|43256.2|5
1643793040000|2022-02-02 09:10:40|43296.2|43256.2|43296.2|43256.2|43296.2|43256.2|43296.2|43256.2|2
1643793050000|2022-02-02 09:10:50|43299.3|43259.3|43299.3|43259.3|43299.3|43259.3|43299.3|43259.3|0
1643793070000|2022-02-02 09:11:10|43296.2|43256.2|43296.2|43256.2|43296.2|43256.2|43296.2|43256.2|1
1643793080000|2022-02-02 09:11:20|43303.1|43263.1|43303.1|43263.1|43303.1|43263.1|43303.1|43263.1|2
1643793090000|2022-02-02 09:11:30|43309.3|43269.3|43309.3|43269.3|43311.2|43271.2|43309.3|43269.3|0
1643793180000|2022-02-02 09:13:00|43319.3|43279.3|43321.2|43281.2|43321.2|43281.2|43319.3|43279.3|3
1643793190000|2022-02-02 09:13:10|43326.2|43286.2|43329.3|43289.3|43329.3|43289.3|43326.2|43286.2|0
1643793210000|2022-02-02 09:13:30|43321.2|43281.2|43329.2|43289.2|43329.2|43289.2|43321.2|43281.2|2
1643793220000|2022-02-02 09:13:40|43321.2|43281.2|43319.2|43279.2|43321.2|43281.2|43319.2|43279.2|1
1643793250000|2022-02-02 09:14:10|||||||||2
1643793270000|2022-02-02 09:14:30|43317.3|43277.3|43317.3|43277.3|43317.3|43277.3|43317.3|43277.3|0
1643793280000|2022-02-02 09:14:40|43316.2|43276.2|43319.2|43279.2|43319.2|43279.2|43316.2|43276.2|0
1643793300000|2022-02-02 09:15:00|||||||||1
1643793310000|2022-02-02 09:15:10|43316.2|43276.2|43319.2|43279.2|43319.2|43279.2|43316.2|43276.2|0
1643793320000|2022-02-02 09:15:20|43316.2|43276.2|43319.2|43279.2|43319.2|43279.2|43311.2|43271.2|2
1643793380000|2022-02-02 09:16:20|43316.2|43276.2|43314.2|43274.2|43316.2|43276.2|43314.2|43274.2|1
1643793390000|2022-02-02 09:16:30|43311.2|43271.2|43311.2|43271.2|43311.2|43271.2|43311.2|43271.2|0
1643793400000|2022-02-02 09:16:40|43313.1|43273.1|43314.2|43274.2|43317.3|43277.3|43313.1|43273.1|0
1643793410000|2022-02-02 09:16:50|43319.2|43279.2|43319.2|43279.2|43319.2|43279.2|43319.2|43279.2|0
1643793420000|2022-02-02 09:17:00|43316.2|43276.2|43314.2|43274.2|43316.2|43276.2|43314.2|43274.2|3
1643793440000|2022-02-02 09:17:20|43319.2|43279.2|43329.2|43289.2|43329.2|43289.2|43319.2|43279.2|2
1643793450000|2022-02-02 09:17:30|43334.2|43294.2|43334.2|43294.2|43334.2|43294.2|43334.2|43294.2|0
1643793460000|2022-02-02 09:17:40|43331.2|43291.2|43331.2|43291.2|43331.2|43291.2|43331.2|43291.2|0
1643793470000|2022-02-02 09:17:50|43336.2|43296.2|43341.2|43301.2|43341.2|43301.2|43336.2|43296.2|1
1643793500000|2022-02-02 09:18:20|43351.2|43311.2|43347.3|43307.3|43351.2|43311.2|43327.3|43287.3|5
1643793520000|2022-02-02 09:18:40|43345.4|43305.4|43345.4|43305.4|43345.4|43305.4|43345.4|43305.4|0
1643793540000|2022-02-02 09:19:00|43342.3|43302.3|43340.4|43300.4|43342.3|43302.3|43340.4|43300.4|0
1643793550000|2022-02-02 09:19:10|43337.3|43297.3|43337.3|43297.3|43337.3|43297.3|43337.3|43297.3|1
1643793570000|2022-02-02 09:19:30|||||||||1
1643793580000|2022-02-02 09:19:40|43335.4|43295.4|43332.3|43292.3|43335.4|43295.4|43332.3|43292.3|1
1643793590000|2022-02-02 09:19:50|43335.4|43295.4|43327.3|43287.3|43335.4|43295.4|43325.4|43285.4|3
1643793600000|2022-02-02 09:20:00|43330.4|43290.4|43327.3|43287.3|43330.4|43290.4|43327.3|43287.3|0
1643793620000|2022-02-02 09:20:20|43322.3|43282.3|43320.4|43280.4|43325.4|43285.4|43320.4|43280.4|2
1643793630000|2022-02-02 09:20:30|43318.5|43278.5|43315.4|43275.4|43318.5|43278.5|43315.4|43275.4|0
1643793660000|2022-02-02 09:21:00|||||||||2
1643793730000|2022-02-02 09:22:10|43310.4|43270.4|43310.4|43270.4|43310.4|43270.4|43310.4|43270.4|1
1643793740000|2022-02-02 09:22:20|43315.4|43275.4|43315.4|43275.4|43315.4|43275.4|43313.5|43273.5|2
1643793770000|2022-02-02 09:22:50|43325.4|43285.4|43325.4|43285.4|43330.4|43290.4|43325.4|43285.4|2
1643793780000|2022-02-02 09:23:00|43315.4|43275.4|43315.4|43275.4|43315.4|43275.4|43315.4|43275.4|1
1643793810000|2022-02-02 09:23:30|43310.4|43270.4|43305.4|43265.4|43310.4|43270.4|43305.4|43265.4|3
1643793820000|2022-02-02 09:23:40|43315.4|43275.4|43315.4|43275.4|43315.4|43275.4|43315.4|43275.4|2
1643793830000|2022-02-02 09:23:50|43317.3|43277.3|43320.4|43280.4|43320.4|43280.4|43317.3|43277.3|0
1643793850000|2022-02-02 09:24:10|43323.5|43283.5|43323.5|43283.5|43323.5|43283.5|43323.5|43283.5|0
1643793870000|2022-02-02 09:24:30|43320.4|43280.4|43323.5|43283.5|43323.5|43283.5|43320.4|43280.4|0
1643793880000|2022-02-02 09:24:40|43315.4|43275.4|43315.4|43275.4|43315.4|43275.4|43310.4|43270.4|1
1643793910000|2022-02-02 09:25:10|43305.4|43265.4|43310.4|43270.4|43310.4|43270.4|43305.4|43265.4|4
1643793930000|2022-02-02 09:25:30|43307.3|43267.3|43307.3|43267.3|43307.3|43267.3|43307.3|43267.3|0
1643793940000|2022-02-02 09:25:40|43310.4|43270.4|43325.4|43285.4|43325.4|43285.4|43310.4|43270.4|4
1643793950000|2022-02-02 09:25:50|43322.3|43282.3|43315.4|43275.4|43322.3|43282.3|43315.4|43275.4|2
1643793980000|2022-02-02 09:26:20|43310.4|43270.4|43310.4|43270.4|43310.4|43270.4|43310.4|43270.4|1
1643794000000|2022-02-02 09:26:40|43313.5|43273.5|43308.5|43268.5|43313.5|43273.5|43305.4|43265.4|21
1643794010000|2022-02-02 09:26:50|43305.4|43265.4|43313.5|43273.5|43313.5|43273.5|43305.4|43265.4|4
1643794020000|2022-02-02 09:27:00|43322.3|43282.3|43305.4|43265.4|43322.3|43282.3|43305.4|43265.4|10
1643794050000|2022-02-02 09:27:30|43308.5|43268.5|43308.5|43268.5|43308.5|43268.5|43308.5|43268.5|0
1643794060000|2022-02-02 09:27:40|43311.5|43271.5|43311.5|43271.5|43311.5|43271.5|43311.5|43271.5|0
1643794080000|2022-02-02 09:28:00|43308.5|43268.5|43308.5|43268.5|43308.5|43268.5|43308.5|43268.5|0
1643794090000|2022-02-02 09:28:10|43311.5|43271.5|43311.5|43271.5|43311.5|43271.5|43311.5|43271.5|0
1643794130000|2022-02-02 09:28:50|43308.5|43268.5|43308.5|43268.5|43308.5|43268.5|43308.5|43268.5|2
1643794140000|2022-02-02 09:29:00|43311.5|43271.5|43311.5|43271.5|43311.5|43271.5|43311.5|43271.5|0
1643794150000|2022-02-02 09:29:10|43314.6|43274.6|43311.5|43271.5|43314.6|43274.6|43311.5|43271.5|1
1643794170000|2022-02-02 09:29:30|||||||||2
1643794250000|2022-02-02 09:30:50|||||||||14
1643794260000|2022-02-02 09:31:00|43321.5|43281.5|43321.5|43281.5|43321.5|43281.5|43321.5|43281.5|8
1643794280000|2022-02-02 09:31:20|43331.5|43291.5|43341.5|43301.5|43341.5|43301.5|43331.5|43291.5|1
1643794300000|2022-02-02 09:31:40|43343.4|43303.4|43343.4|43303.4|43343.4|43303.4|43343.4|43303.4|0
1643794360000|2022-02-02 09:32:40|43341.5|43301.5|43341.5|43301.5|43341.5|43301.5|43341.5|43301.5|0
1643794370000|2022-02-02 09:32:50|43329.6|43289.6|43336.5|43296.5|43339.6|43299.6|43328.4|43288.4|2
1643794390000|2022-02-02 09:33:10|43331.5|43291.5|43331.5|43291.5|43331.5|43291.5|43331.5|43291.5|0
1643794400000|2022-02-02 09:33:20|43329.6|43289.6|43332.7|43292.7|43332.7|43292.7|43327.7|43287.7|4
1643794410000|2022-02-02 09:33:30|43329.6|43289.6|43329.6|43289.6|43329.6|43289.6|43329.6|43289.6|0
1643794470000|2022-02-02 09:34:30|43327.7|43287.7|43327.7|43287.7|43327.7|43287.7|43327.7|43287.7|0
1643794480000|2022-02-02 09:34:40|43344.6|43304.6|43342.7|43302.7|43344.6|43304.6|43339.6|43299.6|1
1643794490000|2022-02-02 09:34:50|43339.6|43299.6|43337.7|43297.7|43339.6|43299.6|43337.7|43297.7|0
1643794500000|2022-02-02 09:35:00|43335.8|43295.8|43335.8|43295.8|43335.8|43295.8|43335.8|43295.8|4
1643794520000|2022-02-02 09:35:20|43330.8|43290.8|43335.8|43295.8|43335.8|43295.8|43330.8|43290.8|3
1643794530000|2022-02-02 09:35:30|43337.7|43297.7|43342.7|43302.7|43342.7|43302.7|43337.7|43297.7|0
1643794560000|2022-02-02 09:36:00|43339.6|43299.6|43351.5|43311.5|43351.5|43311.5|43339.6|43299.6|5
1643794570000|2022-02-02 09:36:10|43349.6|43309.6|43349.6|43309.6|43349.6|43309.6|43349.6|43309.6|2
1643794580000|2022-02-02 09:36:20|43352.7|43312.7|43349.6|43309.6|43354.6|43314.6|43349.6|43309.6|1
1643794610000|2022-02-02 09:36:50|43347.7|43307.7|43357.7|43317.7|43357.7|43317.7|43347.7|43307.7|1
1643794620000|2022-02-02 09:37:00|43349.6|43309.6|43355.8|43315.8|43355.8|43315.8|43349.6|43309.6|3
1643794660000|2022-02-02 09:37:40|43350.8|43310.8|43355.8|43315.8|43355.8|43315.8|43350.8|43310.8|1
1643794680000|2022-02-02 09:38:00|43347.7|43307.7|43347.7|43307.7|43347.7|43307.7|43347.7|43307.7|0
1643794690000|2022-02-02 09:38:10|43345.8|43305.8|43337.7|43297.7|43345.8|43305.8|43337.7|43297.7|1
1643794710000|2022-02-02 09:38:30|43349.6|43309.6|43349.6|43309.6|43349.6|43309.6|43349.6|43309.6|4
1643794740000|2022-02-02 09:39:00|43347.7|43307.7|43342.7|43302.7|43347.7|43307.7|43342.7|43302.7|1
1643794770000|2022-02-02 09:39:30|43337.7|43297.7|43337.7|43297.7|43337.7|43297.7|43337.7|43297.7|0
1643794790000|2022-02-02 09:39:50|||||||||2
1643794800000|2022-02-02 09:40:00|43345.8|43305.8|43342.7|43302.7|43345.8|43305.8|43337.7|43297.7|2
1643794810000|2022-02-02 09:40:10|43345.8|43305.8|43347.7|43307.7|43347.7|43307.7|43345.8|43305.8|0
1643794830000|2022-02-02 09:40:30|43344.6|43304.6|43342.7|43302.7|43344.6|43304.6|43342.7|43302.7|1
1643794840000|2022-02-02 09:40:40|43340.8|43300.8|43337.7|43297.7|43340.8|43300.8|43337.7|43297.7|0
1643794860000|2022-02-02 09:41:00|43335.8|43295.8|43332.7|43292.7|43335.8|43295.8|43332.7|43292.7|2
1643794870000|2022-02-02 09:41:10|43335.8|43295.8|43335.8|43295.8|43335.8|43295.8|43335.8|43295.8|0
1643794880000|2022-02-02 09:41:20|43327.7|43287.7|43334.6|43294.6|43334.6|43294.6|43327.7|43287.7|2
1643794890000|2022-02-02 09:41:30|43337.7|43297.7|43337.7|43297.7|43337.7|43297.7|43337.7|43297.7|0
1643794910000|2022-02-02 09:41:50|43339.6|43299.6|43342.7|43302.7|43345.8|43305.8|43339.6|43299.6|0
1643794920000|2022-02-02 09:42:00|43337.7|43297.7|43337.7|43297.7|43337.7|43297.7|43337.7|43297.7|0
1643794940000|2022-02-02 09:42:20|43331.5|43291.5|43329.6|43289.6|43331.5|43291.5|43329.6|43289.6|2
1643794950000|2022-02-02 09:42:30|43327.7|43287.7|43327.7|43287.7|43327.7|43287.7|43327.7|43287.7|1
1643794980000|2022-02-02 09:43:00|43319.6|43279.6|43317.7|43277.7|43319.6|43279.6|43317.7|43277.7|4
1643794990000|2022-02-02 09:43:10|43320.7|43280.7|43320.7|43280.7|43320.7|43280.7|43320.7|43280.7|4
1643795000000|2022-02-02 09:43:20|43327.7|43287.7|43327.7|43287.7|43327.7|43287.7|43327.7|43287.7|1
1643795030000|2022-02-02 09:43:50|43325.7|43285.7|43329.6|43289.6|43332.7|43292.7|43325.7|43285.7|1
1643795060000|2022-02-02 09:44:20|43332.7|43292.7|43334.6|43294.6|43334.6|43294.6|43332.7|43292.7|0
1643795070000|2022-02-02 09:44:30|43337.7|43297.7|43337.7|43297.7|43337.7|43297.7|43337.7|43297.7|0
1643795100000|2022-02-02 09:45:00|43335.7|43295.7|43332.7|43292.7|43335.7|43295.7|43332.7|43292.7|1
1643795110000|2022-02-02 09:45:10|43325.7|43285.7|43325.7|43285.7|43325.7|43285.7|43325.7|43285.7|2
1643795140000|2022-02-02 09:45:40|||||||||2
1643795150000|2022-02-02 09:45:50|43327.7|43287.7|43324.6|43284.6|43327.7|43287.7|43324.6|43284.6|0
1643795180000|2022-02-02 09:46:20|43319.6|43279.6|43319.6|43279.6|43319.6|43279.6|43319.6|43279.6|1
1643795190000|2022-02-02 09:46:30|43317.7|43277.7|43337.7|43297.7|43337.7|43297.7|43317.7|43277.7|5
1643795210000|2022-02-02 09:46:50|||||||||2
1643795230000|2022-02-02 09:47:10|43337.6|43297.6|43327.6|43287.6|43337.6|43297.6|43327.6|43287.6|8
1643795270000|2022-02-02 09:47:50|||||||||1
1643795280000|2022-02-02 09:48:00|43332.6|43292.6|43332.6|43292.6|43332.6|43292.6|43332.6|43292.6|2
1643795320000|2022-02-02 09:48:40|43329.6|43289.6|43329.6|43289.6|43329.6|43289.6|43329.6|43289.6|0
1643795330000|2022-02-02 09:48:50|43327.6|43287.6|43324.6|43284.6|43327.6|43287.6|43324.6|43284.6|0
1643795340000|2022-02-02 09:49:00|43321.5|43281.5|43319.6|43279.6|43321.5|43281.5|43314.6|43274.6|3
1643795380000|2022-02-02 09:49:40|43329.6|43289.6|43329.6|43289.6|43329.6|43289.6|43329.6|43289.6|3
1643795420000|2022-02-02 09:50:20|43326.5|43286.5|43321.5|43281.5|43329.6|43289.6|43321.5|43281.5|0
1643795430000|2022-02-02 09:50:30|43319.6|43279.6|43314.6|43274.6|43319.6|43279.6|43314.6|43274.6|0
1643795460000|2022-02-02 09:51:00|43319.6|43279.6|43329.6|43289.6|43329.6|43289.6|43319.6|43279.6|7
1643795470000|2022-02-02 09:51:10|43331.5|43291.5|43329.6|43289.6|43331.5|43291.5|43324.6|43284.6|3
1643795480000|2022-02-02 09:51:20|43331.5|43291.5|43339.6|43299.6|43339.6|43299.6|43331.5|43291.5|0
1643795490000|2022-02-02 09:51:30|43336.5|43296.5|43336.5|43296.5|43336.5|43296.5|43336.5|43296.5|0
1643795510000|2022-02-02 09:51:50|43339.5|43299.5|43349.5|43309.5|43349.5|43309.5|43339.5|43299.5|0
1643795520000|2022-02-02 09:52:00|43341.5|43301.5|43341.5|43301.5|43341.5|43301.5|43341.5|43301.5|0
1643795540000|2022-02-02 09:52:20|43334.5|43294.5|43334.5|43294.5|43334.5|43294.5|43334.5|43294.5|0
1643795570000|2022-02-02 09:52:50|43331.5|43291.5|43331.5|43291.5|43331.5|43291.5|43331.5|43291.5|0
1643795580000|2022-02-02 09:53:00|43324.5|43284.5|43321.5|43281.5|43324.5|43284.5|43321.5|43281.5|1
1643795630000|2022-02-02 09:53:50|43319.5|43279.5|43319.5|43279.5|43319.5|43279.5|43319.5|43279.5|2
1643795640000|2022-02-02 09:54:00|||||||||2
1643795660000|2022-02-02 09:54:20|||||||||2
1643795680000|2022-02-02 09:54:40|43324.5|43284.5|43319.5|43279.5|43324.5|43284.5|43319.5|43279.5|3
1643795720000|2022-02-02 09:55:20|||||||||1
1643795740000|2022-02-02 09:55:40|43329.5|43289.5|43329.5|43289.5|43329.5|43289.5|43329.5|43289.5|1
1643795790000|2022-02-02 09:56:30|43331.4|43291.4|43335.7|43295.7|43337.6|43297.6|43331.4|43291.4|2
1643795800000|2022-02-02 09:56:40|43330.7|43290.7|43330.7|43290.7|43330.7|43290.7|43330.7|43290.7|0
1643795820000|2022-02-02 09:57:00|43335.7|43295.7|43347.6|43307.6|43347.6|43307.6|43335.7|43295.7|11
1643795830000|2022-02-02 09:57:10|43342.6|43302.6|43342.6|43302.6|43342.6|43302.6|43342.6|43302.6|0
1643795850000|2022-02-02 09:57:30|43339.5|43299.5|43339.5|43299.5|43339.5|43299.5|43339.5|43299.5|0
1643795860000|2022-02-02 09:57:40|43342.6|43302.6|43342.6|43302.6|43342.6|43302.6|43342.6|43302.6|1
1643795880000|2022-02-02 09:58:00|43340.7|43300.7|43352.6|43312.6|43357.6|43317.6|43337.6|43297.6|5
1643795890000|2022-02-02 09:58:10|43349.5|43309.5|43357.6|43317.6|43357.6|43317.6|43349.5|43309.5|0
1643795920000|2022-02-02 09:58:40|43352.6|43312.6|43352.6|43312.6|43357.6|43317.6|43352.6|43312.6|1
1643795930000|2022-02-02 09:58:50|43347.6|43307.6|43383.4|43343.4|43383.4|43343.4|43347.6|43307.6|8
1643795950000|2022-02-02 09:59:10|43381.4|43341.4|43384.5|43344.5|43384.5|43344.5|43381.4|43341.4|0
1643795970000|2022-02-02 09:59:30|43387.6|43347.6|43399.5|43359.5|43399.5|43359.5|43387.6|43347.6|2
1643796000000|2022-02-02 10:00:00|43397.6|43357.6|43397.6|43357.6|43397.6|43357.6|43395.7|43355.7|1
1643796020000|2022-02-02 10:00:20|43401.4|43361.4|43406.4|43366.4|43406.4|43366.4|43401.4|43361.4|5
1643796050000|2022-02-02 10:00:50|43403.3|43363.3|43406.4|43366.4|43406.4|43366.4|43403.3|43363.3|1
1643796060000|2022-02-02 10:01:00|43401.4|43361.4|43399.5|43359.5|43403.3|43363.3|43396.4|43356.4|4
1643796090000|2022-02-02 10:01:30|43404.5|43364.5|43404.5|43364.5|43404.5|43364.5|43404.5|43364.5|0
1643796120000|2022-02-02 10:02:00|43401.4|43361.4|43382.6|43342.6|43401.4|43361.4|43382.6|43342.6|6
1643796130000|2022-02-02 10:02:10|43380.7|43340.7|43380.7|43340.7|43380.7|43340.7|43380.7|43340.7|1
1643796140000|2022-02-02 10:02:20|43385.7|43345.7|43385.7|43345.7|43385.7|43345.7|43385.7|43345.7|2
1643796180000|2022-02-02 10:03:00|43380.7|43340.7|43380.7|43340.7|43380.7|43340.7|43380.7|43340.7|3
1643796200000|2022-02-02 10:03:20|43392.6|43352.6|43392.6|43352.6|43392.6|43352.6|43392.6|43352.6|137
1643796210000|2022-02-02 10:03:30|43397.6|43357.6|43397.6|43357.6|43397.6|43357.6|43397.6|43357.6|0
1643796230000|2022-02-02 10:03:50|43395.7|43355.7|43385.7|43345.7|43395.7|43355.7|43385.7|43345.7|1
1643796250000|2022-02-02 10:04:10|43380.7|43340.7|43375.7|43335.7|43380.7|43340.7|43375.7|43335.7|2
1643796280000|2022-02-02 10:04:40|43372.6|43332.6|43375.7|43335.7|43375.7|43335.7|43372.6|43332.6|0
1643796290000|2022-02-02 10:04:50|43377.6|43337.6|43385.7|43345.7|43385.7|43345.7|43377.6|43337.6|2
1643796300000|2022-02-02 10:05:00|43382.6|43342.6|43385.7|43345.7|43385.7|43345.7|43382.6|43342.6|1
1643796310000|2022-02-02 10:05:10|43382.6|43342.6|43382.6|43342.6|43382.6|43342.6|43382.6|43342.6|0
1643796330000|2022-02-02 10:05:30|43375.7|43335.7|43375.7|43335.7|43375.7|43335.7|43375.7|43335.7|1
1643796340000|2022-02-02 10:05:40|43372.6|43332.6|43385.7|43345.7|43385.7|43345.7|43372.6|43332.6|3
1643796360000|2022-02-02 10:06:00|43377.6|43337.6|43377.6|43337.6|43377.6|43337.6|43377.6|43337.6|2
1643796370000|2022-02-02 10:06:10|43375.7|43335.7|43372.6|43332.6|43375.7|43335.7|43372.6|43332.6|0
1643796380000|2022-02-02 10:06:20|43377.6|43337.6|43375.7|43335.7|43377.6|43337.6|43375.7|43335.7|0
1643796410000|2022-02-02 10:06:50|43387.6|43347.6|43387.6|43347.6|43387.6|43347.6|43387.6|43347.6|1
1643796420000|2022-02-02 10:07:00|43380.7|43340.7|43382.6|43342.6|43387.6|43347.6|43375.7|43335.7|9
1643796440000|2022-02-02 10:07:20|43377.6|43337.6|43370.7|43330.7|43377.6|43337.6|43370.7|43330.7|0
1643796460000|2022-02-02 10:07:40|43375.7|43335.7|43375.7|43335.7|43375.7|43335.7|43375.7|43335.7|1
1643796530000|2022-02-02 10:08:50|43377.6|43337.6|43377.6|43337.6|43377.6|43337.6|43377.6|43337.6|0
1643796540000|2022-02-02 10:09:00|43375.7|43335.7|43372.6|43332.6|43375.7|43335.7|43372.6|43332.6|2
1643796550000|2022-02-02 10:09:10|43369.5|43329.5|43369.5|43329.5|43369.5|43329.5|43369.5|43329.5|0
1643796560000|2022-02-02 10:09:20|43372.6|43332.6|43372.6|43332.6|43372.6|43332.6|43372.6|43332.6|0
1643796590000|2022-02-02 10:09:50|43369.5|43329.5|43367.6|43327.6|43369.5|43329.5|43367.6|43327.6|1
1643796600000|2022-02-02 10:10:00|43365.7|43325.7|43380.7|43340.7|43387.6|43347.6|43365.7|43325.7|5
1643796610000|2022-02-02 10:10:10|43377.6|43337.6|43379.5|43339.5|43382.6|43342.6|43377.6|43337.6|1
1643796630000|2022-02-02 10:10:30|43384.5|43344.5|43387.6|43347.6|43387.6|43347.6|43382.6|43342.6|0
1643796660000|2022-02-02 10:11:00|43385.7|43345.7|43385.7|43345.7|43385.7|43345.7|43385.7|43345.7|1
1643796670000|2022-02-02 10:11:10|43392.6|43352.6|43392.6|43352.6|43392.6|43352.6|43392.6|43352.6|2
1643796680000|2022-02-02 10:11:20|43389.5|43349.5|43389.5|43349.5|43389.5|43349.5|43389.5|43349.5|0
1643796720000|2022-02-02 10:12:00|43392.6|43352.6|43392.6|43352.6|43392.6|43352.6|43392.6|43352.6|0
1643796730000|2022-02-02 10:12:10|43394.5|43354.5|43399.5|43359.5|43399.5|43359.5|43394.5|43354.5|1
1643796740000|2022-02-02 10:12:20|43397.6|43357.6|43401.4|43361.4|43404.5|43364.5|43394.5|43354.5|1
1643796750000|2022-02-02 10:12:30|43406.4|43366.4|43406.4|43366.4|43406.4|43366.4|43406.4|43366.4|2
1643796770000|2022-02-02 10:12:50|43408.3|43368.3|43419.5|43379.5|43419.5|43379.5|43408.3|43368.3|0
1643796780000|2022-02-02 10:13:00|43417.6|43377.6|43409.5|43369.5|43417.6|43377.6|43409.5|43369.5|3
1643796800000|2022-02-02 10:13:20|43404.5|43364.5|43404.5|43364.5|43404.5|43364.5|43404.5|43364.5|0
1643796810000|2022-02-02 10:13:30|43407.6|43367.6|43409.5|43369.5|43409.5|43369.5|43407.6|43367.6|1
1643796820000|2022-02-02 10:13:40|43412.6|43372.6|43419.5|43379.5|43419.5|43379.5|43412.6|43372.6|0
1643796830000|2022-02-02 10:13:50|43417.6|43377.6|43417.6|43377.6|43417.6|43377.6|43417.6|43377.6|0
1643796840000|2022-02-02 10:14:00|43414.5|43374.5|43409.5|43369.5|43414.5|43374.5|43409.5|43369.5|2
1643796850000|2022-02-02 10:14:10|43407.6|43367.6|43409.5|43369.5|43409.5|43369.5|43407.6|43367.6|1
1643796870000|2022-02-02 10:14:30|43417.6|43377.6|43417.6|43377.6|43417.6|43377.6|43417.6|43377.6|0
1643796880000|2022-02-02 10:14:40|43411.4|43371.4|43409.5|43369.5|43417.6|43377.6|43409.5|43369.5|1
1643796900000|2022-02-02 10:15:00|43407.6|43367.6|43407.6|43367.6|43407.6|43367.6|43401.4|43361.4|1
1643796910000|2022-02-02 10:15:10|43404.5|43364.5|43407.6|43367.6|43407.6|43367.6|43404.5|43364.5|0
1643796920000|2022-02-02 10:15:20|43415.7|43375.7|43409.5|43369.5|43415.7|43375.7|43409.5|43369.5|2
1643796960000|2022-02-02 10:16:00|43412.6|43372.6|43412.6|43372.6|43417.6|43377.6|43409.5|43369.5|0
1643796970000|2022-02-02 10:16:10|43409.5|43369.5|43415.6|43375.6|43415.6|43375.6|43409.5|43369.5|0
1643796980000|2022-02-02 10:16:20|43407.6|43367.6|43402.6|43362.6|43407.6|43367.6|43402.6|43362.6|1
1643796990000|2022-02-02 10:16:30|43405.6|43365.6|43417.6|43377.6|43417.6|43377.6|43405.6|43365.6|1
1643797010000|2022-02-02 10:16:50|43415.6|43375.6|43415.6|43375.6|43415.6|43375.6|43415.6|43375.6|2
1643797020000|2022-02-02 10:17:00|43407.6|43367.6|43407.6|43367.6|43407.6|43367.6|43407.6|43367.6|0
1643797030000|2022-02-02 10:17:10|43415.6|43375.6|43415.6|43375.6|43415.6|43375.6|43415.6|43375.6|1
1643797050000|2022-02-02 10:17:30|43432.6|43392.6|43432.6|43392.6|43432.6|43392.6|43432.6|43392.6|1
1643797060000|2022-02-02 10:17:40|43430.6|43390.6|43422.6|43382.6|43430.6|43390.6|43422.6|43382.6|0
1643797080000|2022-02-02 10:18:00|43419.5|43379.5|43417.6|43377.6|43419.5|43379.5|43417.6|43377.6|2
1643797090000|2022-02-02 10:18:10|43419.5|43379.5|43427.6|43387.6|43427.6|43387.6|43419.5|43379.5|1
1643797100000|2022-02-02 10:18:20|43421.4|43381.4|43422.6|43382.6|43422.6|43382.6|43421.4|43381.4|0
1643797120000|2022-02-02 10:18:40|43419.5|43379.5|43422.6|43382.6|43425.6|43385.6|43419.5|43379.5|0
1643797130000|2022-02-02 10:18:50|43417.6|43377.6|43427.6|43387.6|43427.6|43387.6|43417.6|43377.6|1
1643797140000|2022-02-02 10:19:00|43422.6|43382.6|43419.5|43379.5|43427.6|43387.6|43419.5|43379.5|1
1643797170000|2022-02-02 10:19:30|43422.6|43382.6|43422.6|43382.6|43422.6|43382.6|43422.6|43382.6|0
1643797190000|2022-02-02 10:19:50|43419.5|43379.5|43429.5|43389.5|43429.5|43389.5|43419.5|43379.5|1
1643797220000|2022-02-02 10:20:20|43432.5|43392.5|43432.5|43392.5|43432.5|43392.5|43432.5|43392.5|0
1643797230000|2022-02-02 10:20:30|43429.5|43389.5|43432.5|43392.5|43432.5|43392.5|43429.5|43389.5|0
1643797240000|2022-02-02 10:20:40|43439.5|43399.5|43446.4|43406.4|43446.4|43406.4|43439.5|43399.5|3
1643797250000|2022-02-02 10:20:50|43449.5|43409.5|43449.5|43409.5|43449.5|43409.5|43449.5|43409.5|0
1643797260000|2022-02-02 10:21:00|43447.5|43407.5|43444.5|43404.5|43447.5|43407.5|43444.5|43404.5|1
1643797270000|2022-02-02 10:21:10|43447.5|43407.5|43449.5|43409.5|43449.5|43409.5|43447.5|43407.5|2
1643797280000|2022-02-02 10:21:20|43451.4|43411.4|43451.4|43411.4|43451.4|43411.4|43451.4|43411.4|0
1643797320000|2022-02-02 10:22:00|43449.5|43409.5|43459.5|43419.5|43461.4|43421.4|43449.5|43409.5|7
1643797360000|2022-02-02 10:22:40|43461.4|43421.4|43469.5|43429.5|43469.5|43429.5|43461.4|43421.4|1
1643797380000|2022-02-02 10:23:00|43467.5|43427.5|43467.5|43427.5|43469.5|43429.5|43464.5|43424.5|4
1643797390000|2022-02-02 10:23:10|43469.5|43429.5|43469.5|43429.5|43469.5|43429.5|43469.5|43429.5|1
1643797400000|2022-02-02 10:23:20|43479.5|43439.5|43479.5|43439.5|43479.5|43439.5|43479.5|43439.5|0
1643797420000|2022-02-02 10:23:40|43481.4|43441.4|43481.4|43441.4|43481.4|43441.4|43481.4|43441.4|0
1643797430000|2022-02-02 10:23:50|43484.5|43444.5|43487.5|43447.5|43487.5|43447.5|43484.5|43444.5|0
1643797440000|2022-02-02 10:24:00|43486.4|43446.4|43489.5|43449.5|43489.5|43449.5|43486.4|43446.4|2
1643797450000|2022-02-02 10:24:10|43491.4|43451.4|43494.5|43454.5|43494.5|43454.5|43491.4|43451.4|0
1643797470000|2022-02-02 10:24:30|43494.4|43454.4|43499.4|43459.4|43499.4|43459.4|43494.4|43454.4|1
1643797500000|2022-02-02 10:25:00|43526.4|43486.4|43521.4|43481.4|43531.4|43491.4|43521.4|43481.4|15
1643797510000|2022-02-02 10:25:10|43518.3|43478.3|43513.3|43473.3|43518.3|43478.3|43513.3|43473.3|23
1643797520000|2022-02-02 10:25:20|||||||||4
1643797540000|2022-02-02 10:25:40|43518.3|43478.3|43531.4|43491.4|43531.4|43491.4|43518.3|43478.3|4
1643797550000|2022-02-02 10:25:50|43523.3|43483.3|43523.3|43483.3|43523.3|43483.3|43523.3|43483.3|1
1643797560000|2022-02-02 10:26:00|43525.2|43485.2|43523.3|43483.3|43525.2|43485.2|43523.3|43483.3|1
1643797610000|2022-02-02 10:26:50|43531.4|43491.4|43531.4|43491.4|43531.4|43491.4|43531.4|43491.4|0
1643797620000|2022-02-02 10:27:00|43536.4|43496.4|43533.3|43493.3|43536.4|43496.4|43523.3|43483.3|7
1643797640000|2022-02-02 10:27:20|||||||||1
1643797680000|2022-02-02 10:28:00|43531.4|43491.4|43521.4|43481.4|43531.4|43491.4|43521.4|43481.4|1
1643797690000|2022-02-02 10:28:10|43530.6|43490.6|43536.4|43496.4|43536.4|43496.4|43530.6|43490.6|5
1643797700000|2022-02-02 10:28:20|43539.4|43499.4|43539.4|43499.4|43539.4|43499.4|43539.4|43499.4|0
1643797710000|2022-02-02 10:28:30|43529.4|43489.4|43531.3|43491.3|43531.3|43491.3|43529.4|43489.4|1
1643797730000|2022-02-02 10:28:50|43529.4|43489.4|43529.4|43489.4|43529.4|43489.4|43529.4|43489.4|0
1643797740000|2022-02-02 10:29:00|43531.3|43491.3|43524.4|43484.4|43531.3|43491.3|43524.4|43484.4|2
1643797750000|2022-02-02 10:29:10|43528.3|43488.3|43531.3|43491.3|43531.3|43491.3|43528.3|43488.3|5
1643797760000|2022-02-02 10:29:20|43534.4|43494.4|43543.3|43503.3|43561.3|43521.3|43534.4|43494.4|30
1643797770000|2022-02-02 10:29:30|43546.3|43506.3|43553.3|43513.3|43553.3|43513.3|43546.3|43506.3|0
1643797780000|2022-02-02 10:29:40|43543.3|43503.3|43543.3|43503.3|43543.3|43503.3|43543.3|43503.3|1
1643797790000|2022-02-02 10:29:50|43541.3|43501.3|43541.3|43501.3|43541.3|43501.3|43541.3|43501.3|0
1643797800000|2022-02-02 10:30:00|43536.3|43496.3|43536.3|43496.3|43536.3|43496.3|43536.3|43496.3|2
1643797820000|2022-02-02 10:30:20|43539.4|43499.4|43536.3|43496.3|43539.4|43499.4|43536.3|43496.3|0
1643797830000|2022-02-02 10:30:30|43534.4|43494.4|43531.3|43491.3|43534.4|43494.4|43521.3|43481.3|5
1643797840000|2022-02-02 10:30:40|43526.3|43486.3|43523.3|43483.3|43526.3|43486.3|43521.3|43481.3|1
1643797860000|2022-02-02 10:31:00|43521.3|43481.3|43521.3|43481.3|43523.3|43483.3|43521.3|43481.3|0
1643797870000|2022-02-02 10:31:10|43518.3|43478.3|43523.3|43483.3|43523.3|43483.3|43518.3|43478.3|7
1643797890000|2022-02-02 10:31:30|43518.3|43478.3|43523.3|43483.3|43523.3|43483.3|43518.3|43478.3|14
1643797920000|2022-02-02 10:32:00|43518.3|43478.3|43518.3|43478.3|43518.3|43478.3|43518.3|43478.3|6
1643797930000|2022-02-02 10:32:10|43518.2|43478.2|43518.2|43478.2|43518.2|43478.2|43518.2|43478.2|0
1643797940000|2022-02-02 10:32:20|43501.3|43461.3|43501.3|43461.3|43501.3|43461.3|43501.3|43461.3|4
1643797950000|2022-02-02 10:32:30|43511.3|43471.3|43511.3|43471.3|43511.3|43471.3|43511.3|43471.3|4
1643797970000|2022-02-02 10:32:50|43518.2|43478.2|43523.2|43483.2|43523.2|43483.2|43518.2|43478.2|1
1643797980000|2022-02-02 10:33:00|43518.2|43478.2|43518.2|43478.2|43521.3|43481.3|43518.2|43478.2|1
1643798010000|2022-02-02 10:33:30|43523.2|43483.2|43523.2|43483.2|43523.2|43483.2|43523.2|43483.2|1
1643798040000|2022-02-02 10:34:00|43528.2|43488.2|43523.2|43483.2|43531.3|43491.3|43523.2|43483.2|4
1643798060000|2022-02-02 10:34:20|43521.3|43481.3|43521.3|43481.3|43521.3|43481.3|43521.3|43481.3|0
1643798080000|2022-02-02 10:34:40|43523.2|43483.2|43523.2|43483.2|43523.2|43483.2|43523.2|43483.2|1
1643798100000|2022-02-02 10:35:00|43531.3|43491.3|43531.3|43491.3|43531.3|43491.3|43531.3|43491.3|1
1643798110000|2022-02-02 10:35:10|43528.2|43488.2|43548.2|43508.2|43553.2|43513.2|43528.2|43488.2|3
1643798130000|2022-02-02 10:35:30|||||||||1
1643798160000|2022-02-02 10:36:00|43543.2|43503.2|43531.3|43491.3|43543.2|43503.2|43531.3|43491.3|4
1643798190000|2022-02-02 10:36:30|43523.2|43483.2|43521.3|43481.3|43523.2|43483.2|43521.3|43481.3|1
1643798200000|2022-02-02 10:36:40|43529.4|43489.4|43529.4|43489.4|43529.4|43489.4|43529.4|43489.4|1
1643798220000|2022-02-02 10:37:00|43521.3|43481.3|43521.3|43481.3|43521.3|43481.3|43521.3|43481.3|0
1643798240000|2022-02-02 10:37:20|43526.3|43486.3|43529.4|43489.4|43529.4|43489.4|43523.2|43483.2|4
1643798250000|2022-02-02 10:37:30|43531.3|43491.3|43531.3|43491.3|43531.3|43491.3|43531.3|43491.3|0
1643798280000|2022-02-02 10:38:00|43533.2|43493.2|43531.3|43491.3|43533.2|43493.2|43531.3|43491.3|1
1643798290000|2022-02-02 10:38:10|43528.2|43488.2|43531.3|43491.3|43531.3|43491.3|43528.2|43488.2|1
1643798300000|2022-02-02 10:38:20|43533.2|43493.2|43539.4|43499.4|43539.4|43499.4|43533.2|43493.2|1
1643798310000|2022-02-02 10:38:30|43541.3|43501.3|43543.2|43503.2|43543.2|43503.2|43541.3|43501.3|0
1643798350000|2022-02-02 10:39:10|43546.3|43506.3|43561.3|43521.3|43561.3|43521.3|43546.3|43506.3|3
1643798370000|2022-02-02 10:39:30|43559.4|43519.4|43559.4|43519.4|43559.4|43519.4|43553.2|43513.2|1
1643798380000|2022-02-02 10:39:40|43556.3|43516.3|43556.3|43516.3|43556.3|43516.3|43556.3|43516.3|0
1643798390000|2022-02-02 10:39:50|43559.4|43519.4|43559.4|43519.4|43559.4|43519.4|43559.4|43519.4|0
1643798400000|2022-02-02 10:40:00|43556.3|43516.3|43559.4|43519.4|43559.4|43519.4|43554.4|43514.4|1
1643798430000|2022-02-02 10:40:30|43553.2|43513.2|43553.2|43513.2|43553.2|43513.2|43553.2|43513.2|0
1643798450000|2022-02-02 10:40:50|43551.3|43511.3|43561.3|43521.3|43561.3|43521.3|43551.3|43511.3|1
1643798460000|2022-02-02 10:41:00|||||||||1
1643798470000|2022-02-02 10:41:10|43551.3|43511.3|43551.3|43511.3|43551.3|43511.3|43551.3|43511.3|2
1643798500000|2022-02-02 10:41:40|43548.2|43508.2|43543.2|43503.2|43548.2|43508.2|43541.3|43501.3|2
1643798510000|2022-02-02 10:41:50|43551.3|43511.3|43551.3|43511.3|43551.3|43511.3|43551.3|43511.3|0
1643798520000|2022-02-02 10:42:00|43543.2|43503.2|43543.2|43503.2|43548.2|43508.2|43543.2|43503.2|1
1643798570000|2022-02-02 10:42:50|43541.3|43501.3|43551.3|43511.3|43551.3|43511.3|43541.3|43501.3|7
1643798580000|2022-02-02 10:43:00|43549.4|43509.4|43549.4|43509.4|43549.4|43509.4|43549.4|43509.4|5
1643798630000|2022-02-02 10:43:50|43546.3|43506.3|43541.3|43501.3|43546.3|43506.3|43541.3|43501.3|1
1643798690000|2022-02-02 10:44:50|43536.3|43496.3|43531.3|43491.3|43536.3|43496.3|43531.3|43491.3|2
1643798700000|2022-02-02 10:45:00|43529.4|43489.4|43531.3|43491.3|43531.3|43491.3|43527.5|43487.5|2
1643798730000|2022-02-02 10:45:30|43529.4|43489.4|43529.4|43489.4|43529.4|43489.4|43529.4|43489.4|0
1643798750000|2022-02-02 10:45:50|43524.4|43484.4|43524.4|43484.4|43524.4|43484.4|43524.4|43484.4|0
1643798760000|2022-02-02 10:46:00|43521.3|43481.3|43521.3|43481.3|43521.3|43481.3|43514.4|43474.4|3
1643798770000|2022-02-02 10:46:10|43528.2|43488.2|43531.3|43491.3|43531.3|43491.3|43528.2|43488.2|2
1643798810000|2022-02-02 10:46:50|||||||||3
1643798820000|2022-02-02 10:47:00|43529.4|43489.4|43529.4|43489.4|43529.4|43489.4|43529.4|43489.4|0
1643798870000|2022-02-02 10:47:50|||||||||1
1643798880000|2022-02-02 10:48:00|43531.3|43491.3|43526.3|43486.3|43531.3|43491.3|43526.3|43486.3|1
1643798890000|2022-02-02 10:48:10|43521.3|43481.3|43521.3|43481.3|43521.3|43481.3|43521.3|43481.3|0
1643798930000|2022-02-02 10:48:50|43519.4|43479.4|43529.4|43489.4|43529.4|43489.4|43514.4|43474.4|4
1643798940000|2022-02-02 10:49:00|43527.5|43487.5|43531.3|43491.3|43531.3|43491.3|43527.5|43487.5|1
1643798960000|2022-02-02 10:49:20|43529.4|43489.4|43529.4|43489.4|43529.4|43489.4|43529.4|43489.4|0
1643798990000|2022-02-02 10:49:50|||||||||1
1643799060000|2022-02-02 10:51:00|||||||||1
1643799110000|2022-02-02 10:51:50|||||||||2
1643799120000|2022-02-02 10:52:00|43524.4|43484.4|43536.3|43496.3|43539.4|43499.4|43524.4|43484.4|1
1643799130000|2022-02-02 10:52:10|43531.3|43491.3|43531.3|43491.3|43531.3|43491.3|43531.3|43491.3|1
1643799140000|2022-02-02 10:52:20|43529.4|43489.4|43541.3|43501.3|43541.3|43501.3|43529.4|43489.4|2
1643799160000|2022-02-02 10:52:40|43539.4|43499.4|43539.4|43499.4|43539.4|43499.4|43539.4|43499.4|0
1643799180000|2022-02-02 10:53:00|43536.3|43496.3|43536.3|43496.3|43536.3|43496.3|43536.3|43496.3|0
1643799190000|2022-02-02 10:53:10|43539.4|43499.4|43539.4|43499.4|43539.4|43499.4|43539.4|43499.4|0
1643799200000|2022-02-02 10:53:20|43541.3|43501.3|43541.3|43501.3|43541.3|43501.3|43541.3|43501.3|0
1643799210000|2022-02-02 10:53:30|||||||||1
1643799220000|2022-02-02 10:53:40|43539.4|43499.4|43539.4|43499.4|43539.4|43499.4|43539.4|43499.4|1
1643799270000|2022-02-02 10:54:30|43541.3|43501.3|43539.4|43499.4|43541.3|43501.3|43539.4|43499.4|1
1643799300000|2022-02-02 10:55:00|43536.3|43496.3|43536.3|43496.3|43536.3|43496.3|43529.4|43489.4|1
1643799350000|2022-02-02 10:55:50|43541.3|43501.3|43541.3|43501.3|43541.3|43501.3|43541.3|43501.3|0
1643799360000|2022-02-02 10:56:00|43544.4|43504.4|43534.4|43494.4|43544.4|43504.4|43534.4|43494.4|9
1643799370000|2022-02-02 10:56:10|43537.4|43497.4|43537.4|43497.4|43537.4|43497.4|43537.4|43497.4|0
1643799380000|2022-02-02 10:56:20|43540.5|43500.5|43539.4|43499.4|43544.4|43504.4|43539.4|43499.4|3
1643799390000|2022-02-02 10:56:30|43541.3|43501.3|43549.4|43509.4|43549.4|43509.4|43541.3|43501.3|4
1643799400000|2022-02-02 10:56:40|43547.4|43507.4|43544.4|43504.4|43547.4|43507.4|43544.4|43504.4|1
1643799420000|2022-02-02 10:57:00|43549.4|43509.4|43547.4|43507.4|43549.4|43509.4|43547.4|43507.4|11
1643799430000|2022-02-02 10:57:10|43549.3|43509.3|43549.3|43509.3|43549.3|43509.3|43549.3|43509.3|1
1643799440000|2022-02-02 10:57:20|43554.3|43514.3|43559.3|43519.3|43559.3|43519.3|43554.3|43514.3|1
1643799470000|2022-02-02 10:57:50|43561.3|43521.3|43564.3|43524.3|43564.3|43524.3|43561.3|43521.3|5
1643799480000|2022-02-02 10:58:00|43566.3|43526.3|43549.3|43509.3|43566.3|43526.3|43549.3|43509.3|2
1643799490000|2022-02-02 10:58:10|43554.3|43514.3|43549.3|43509.3|43554.3|43514.3|43549.3|43509.3|0
1643799520000|2022-02-02 10:58:40|43554.3|43514.3|43559.3|43519.3|43559.3|43519.3|43551.3|43511.3|1
1643799530000|2022-02-02 10:58:50|43549.3|43509.3|43549.3|43509.3|43551.3|43511.3|43549.3|43509.3|6
1643799540000|2022-02-02 10:59:00|43547.4|43507.4|43547.4|43507.4|43547.4|43507.4|43547.4|43507.4|1
1643799600000|2022-02-02 11:00:00|43549.3|43509.3|43547.4|43507.4|43549.3|43509.3|43547.4|43507.4|7
1643799620000|2022-02-02 11:00:20|||||||||1
1643799630000|2022-02-02 11:00:30|43544.3|43504.3|43544.3|43504.3|43544.3|43504.3|43544.3|43504.3|3
1643799640000|2022-02-02 11:00:40|43509.3|43469.3|43505.5|43465.5|43515.5|43475.5|43505.5|43465.5|5
1643799650000|2022-02-02 11:00:50|43507.4|43467.4|43522.4|43482.4|43530.5|43490.5|43507.4|43467.4|4
1643799660000|2022-02-02 11:01:00|43525.5|43485.5|43515.5|43475.5|43525.5|43485.5|43512.4|43472.4|2
1643799680000|2022-02-02 11:01:20|||||||||2
1643799690000|2022-02-02 11:01:30|43513.6|43473.6|43515.5|43475.5|43515.5|43475.5|43497.4|43457.4|2
1643799720000|2022-02-02 11:02:00|43512.4|43472.4|43512.4|43472.4|43512.4|43472.4|43512.4|43472.4|0
1643799750000|2022-02-02 11:02:30|43527.4|43487.4|43527.4|43487.4|43527.4|43487.4|43527.4|43487.4|14
1643799760000|2022-02-02 11:02:40|43525.5|43485.5|43522.4|43482.4|43525.5|43485.5|43522.4|43482.4|0
1643799770000|2022-02-02 11:02:50|43517.4|43477.4|43515.5|43475.5|43517.4|43477.4|43515.5|43475.5|1
1643799780000|2022-02-02 11:03:00|43520.5|43480.5|43525.5|43485.5|43525.5|43485.5|43520.5|43480.5|1
1643799800000|2022-02-02 11:03:20|43522.4|43482.4|43522.4|43482.4|43522.4|43482.4|43522.4|43482.4|0
1643799820000|2022-02-02 11:03:40|43525.5|43485.5|43525.5|43485.5|43525.5|43485.5|43525.5|43485.5|0
1643799830000|2022-02-02 11:03:50|||||||||1
1643799870000|2022-02-02 11:04:30|43485.5|43445.5|43480.5|43440.5|43485.5|43445.5|43480.5|43440.5|3
1643799880000|2022-02-02 11:04:40|43477.4|43437.4|43487.4|43447.4|43490.5|43450.5|43477.4|43437.4|8
1643799890000|2022-02-02 11:04:50|43485.5|43445.5|43485.5|43445.5|43485.5|43445.5|43485.5|43445.5|0
1643799930000|2022-02-02 11:05:30|43487.4|43447.4|43477.4|43437.4|43487.4|43447.4|43477.4|43437.4|1
1643799950000|2022-02-02 11:05:50|43480.5|43440.5|43480.5|43440.5|43480.5|43440.5|43480.5|43440.5|0
1643799960000|2022-02-02 11:06:00|43477.4|43437.4|43485.5|43445.5|43485.5|43445.5|43477.4|43437.4|4
1643799970000|2022-02-02 11:06:10|43480.5|43440.5|43477.4|43437.4|43480.5|43440.5|43477.4|43437.4|4
1643799980000|2022-02-02 11:06:20|43475.5|43435.5|43474.3|43434.3|43477.4|43437.4|43474.3|43434.3|14
1643800000000|2022-02-02 11:06:40|43472.4|43432.4|43497.4|43457.4|43497.4|43457.4|43472.4|43432.4|6
1643800010000|2022-02-02 11:06:50|43485.5|43445.5|43485.5|43445.5|43485.5|43445.5|43485.5|43445.5|4
1643800020000|2022-02-02 11:07:00|43480.5|43440.5|43495.5|43455.5|43495.5|43455.5|43477.4|43437.4|3
1643800040000|2022-02-02 11:07:20|43490.5|43450.5|43490.5|43450.5|43490.5|43450.5|43490.5|43450.5|0
1643800050000|2022-02-02 11:07:30|43487.4|43447.4|43477.4|43437.4|43487.4|43447.4|43475.5|43435.5|5
1643800060000|2022-02-02 11:07:40|43483.6|43443.6|43482.4|43442.4|43485.5|43445.5|43482.4|43442.4|0
1643800070000|2022-02-02 11:07:50|43485.5|43445.5|43497.4|43457.4|43497.4|43457.4|43482.4|43442.4|3
1643800080000|2022-02-02 11:08:00|43512.4|43472.4|43497.4|43457.4|43512.4|43472.4|43497.4|43457.4|1
1643800090000|2022-02-02 11:08:10|43492.4|43452.4|43487.4|43447.4|43495.5|43455.5|43487.4|43447.4|1
1643800100000|2022-02-02 11:08:20|43490.5|43450.5|43490.5|43450.5|43490.5|43450.5|43490.5|43450.5|0
1643800120000|2022-02-02 11:08:40|43495.5|43455.5|43505.5|43465.5|43505.5|43465.5|43495.5|43455.5|1
1643800130000|2022-02-02 11:08:50|43502.4|43462.4|43495.5|43455.5|43502.4|43462.4|43495.5|43455.5|0
1643800140000|2022-02-02 11:09:00|43497.4|43457.4|43505.5|43465.5|43505.5|43465.5|43497.4|43457.4|0
1643800150000|2022-02-02 11:09:10|43502.4|43462.4|43505.5|43465.5|43505.5|43465.5|43502.4|43462.4|0
1643800190000|2022-02-02 11:09:50|43510.5|43470.5|43505.5|43465.5|43510.5|43470.5|43505.5|43465.5|1
1643800200000|2022-02-02 11:10:00|43503.6|43463.6|43495.5|43455.5|43503.6|43463.6|43495.5|43455.5|1
1643800220000|2022-02-02 11:10:20|||||||||5
1643800230000|2022-02-02 11:10:30|43493.6|43453.6|43490.5|43450.5|43493.6|43453.6|43490.5|43450.5|0
1643800240000|2022-02-02 11:10:40|43485.5|43445.5|43495.5|43455.5|43495.5|43455.5|43483.6|43443.6|1
1643800260000|2022-02-02 11:11:00|43485.5|43445.5|43477.4|43437.4|43485.5|43445.5|43477.4|43437.4|1
1643800270000|2022-02-02 11:11:10|43475.5|43435.5|43475.5|43435.5|43475.5|43435.5|43475.5|43435.5|1
1643800280000|2022-02-02 11:11:20|43482.4|43442.4|43482.4|43442.4|43485.5|43445.5|43482.4|43442.4|0
1643800290000|2022-02-02 11:11:30|43485.5|43445.5|43485.5|43445.5|43485.5|43445.5|43485.5|43445.5|0
1643800310000|2022-02-02 11:11:50|43487.4|43447.4|43487.4|43447.4|43487.4|43447.4|43487.4|43447.4|0
1643800320000|2022-02-02 11:12:00|43495.5|43455.5|43490.5|43450.5|43495.5|43455.5|43490.5|43450.5|3
1643800340000|2022-02-02 11:12:20|43485.5|43445.5|43485.5|43445.5|43485.5|43445.5|43485.5|43445.5|0
1643800380000|2022-02-02 11:13:00|43483.6|43443.6|43470.5|43430.5|43483.6|43443.6|43470.5|43430.5|1
1643800390000|2022-02-02 11:13:10|43460.5|43420.5|43455.5|43415.5|43460.5|43420.5|43455.5|43415.5|4
1643800410000|2022-02-02 11:13:30|43460.5|43420.5|43460.5|43420.5|43460.5|43420.5|43460.5|43420.5|0
1643800440000|2022-02-02 11:14:00|43457.4|43417.4|43452.4|43412.4|43457.4|43417.4|43450.5|43410.5|2
1643800450000|2022-02-02 11:14:10|43455.5|43415.5|43455.5|43415.5|43455.5|43415.5|43455.5|43415.5|0
1643800480000|2022-02-02 11:14:40|43457.4|43417.4|43465.5|43425.5|43465.5|43425.5|43457.4|43417.4|1
1643800520000|2022-02-02 11:15:20|43455.5|43415.5|43455.5|43415.5|43455.5|43415.5|43455.5|43415.5|1
1643800530000|2022-02-02 11:15:30|43450.5|43410.5|43452.4|43412.4|43452.4|43412.4|43450.5|43410.5|0
1643800540000|2022-02-02 11:15:40|43455.5|43415.5|43455.5|43415.5|43455.5|43415.5|43455.5|43415.5|0
1643800560000|2022-02-02 11:16:00|43445.5|43405.5|43445.5|43405.5|43445.5|43405.5|43445.5|43405.5|1
1643800620000|2022-02-02 11:17:00|43447.4|43407.4|43445.5|43405.5|43450.5|43410.5|43445.5|43405.5|1
1643800630000|2022-02-02 11:17:10|43440.5|43400.5|43440.5|43400.5|43440.5|43400.5|43440.5|43400.5|0
1643800650000|2022-02-02 11:17:30|43445.5|43405.5|43445.5|43405.5|43445.5|43405.5|43445.5|43405.5|0
1643800660000|2022-02-02 11:17:40|43440.5|43400.5|43435.5|43395.5|43440.5|43400.5|43435.5|43395.5|0
1643800670000|2022-02-02 11:17:50|43433.6|43393.6|43435.5|43395.5|43435.5|43395.5|43433.6|43393.6|1
1643800710000|2022-02-02 11:18:30|43430.5|43390.5|43430.5|43390.5|43430.5|43390.5|43430.5|43390.5|3
1643800720000|2022-02-02 11:18:40|43425.5|43385.5|43438.6|43398.6|43440.5|43400.5|43425.5|43385.5|4
1643800730000|2022-02-02 11:18:50|43435.5|43395.5|43435.5|43395.5|43435.5|43395.5|43435.5|43395.5|0
1643800790000|2022-02-02 11:19:50|43437.4|43397.4|43437.4|43397.4|43437.4|43397.4|43437.4|43397.4|1
1643800800000|2022-02-02 11:20:00|43440.5|43400.5|43435.5|43395.5|43440.5|43400.5|43435.5|43395.5|1
1643800830000|2022-02-02 11:20:30|43445.5|43405.5|43445.5|43405.5|43445.5|43405.5|43445.5|43405.5|1
1643800850000|2022-02-02 11:20:50|43443.6|43403.6|43440.5|43400.5|43443.6|43403.6|43437.4|43397.4|0
1643800860000|2022-02-02 11:21:00|||||||||2
1643800870000|2022-02-02 11:21:10|43435.5|43395.5|43430.5|43390.5|43435.5|43395.5|43430.5|43390.5|1
1643800910000|2022-02-02 11:21:50|43433.5|43393.5|43435.5|43395.5|43435.5|43395.5|43433.5|43393.5|1
1643800920000|2022-02-02 11:22:00|43433.5|43393.5|43430.5|43390.5|43433.5|43393.5|43430.5|43390.5|0
1643800930000|2022-02-02 11:22:10|43421.6|43381.6|43421.6|43381.6|43421.6|43381.6|43421.6|43381.6|4
1643800970000|2022-02-02 11:22:50|||||||||1
1643800980000|2022-02-02 11:23:00|||||||||1
1643801000000|2022-02-02 11:23:20|43416.6|43376.6|43421.6|43381.6|43421.6|43381.6|43416.6|43376.6|3
1643801060000|2022-02-02 11:24:20|43423.5|43383.5|43421.6|43381.6|43423.5|43383.5|43421.6|43381.6|1
1643801070000|2022-02-02 11:24:30|||||||||1
1643801080000|2022-02-02 11:24:40|43436.6|43396.6|43436.6|43396.6|43436.6|43396.6|43436.6|43396.6|4
1643801090000|2022-02-02 11:24:50|43433.5|43393.5|43431.6|43391.6|43433.5|43393.5|43431.6|43391.6|0
1643801100000|2022-02-02 11:25:00|43429.7|43389.7|43436.6|43396.6|43436.6|43396.6|43429.7|43389.7|1
1643801110000|2022-02-02 11:25:10|43433.5|43393.5|43448.5|43408.5|43448.5|43408.5|43433.5|43393.5|2
1643801120000|2022-02-02 11:25:20|43451.6|43411.6|43451.6|43411.6|43451.6|43411.6|43451.6|43411.6|0
1643801150000|2022-02-02 11:25:50|43446.6|43406.6|43443.5|43403.5|43446.6|43406.6|43443.5|43403.5|0
1643801160000|2022-02-02 11:26:00|43440.4|43400.4|43451.6|43411.6|43451.6|43411.6|43433.5|43393.5|18
1643801170000|2022-02-02 11:26:10|43453.5|43413.5|43461.6|43421.6|43461.6|43421.6|43453.5|43413.5|1
1643801180000|2022-02-02 11:26:20|43458.5|43418.5|43455.4|43415.4|43458.5|43418.5|43453.5|43413.5|2
1643801190000|2022-02-02 11:26:30|43458.5|43418.5|43461.6|43421.6|43461.6|43421.6|43458.5|43418.5|1
1643801200000|2022-02-02 11:26:40|43458.5|43418.5|43458.5|43418.5|43458.5|43418.5|43458.5|43418.5|0
1643801210000|2022-02-02 11:26:50|43461.6|43421.6|43461.6|43421.6|43461.6|43421.6|43461.6|43421.6|0
1643801220000|2022-02-02 11:27:00|43453.5|43413.5|43456.6|43416.6|43456.6|43416.6|43453.5|43413.5|0
1643801230000|2022-02-02 11:27:10|43473.5|43433.5|43473.5|43433.5|43473.5|43433.5|43473.5|43433.5|2
1643801240000|2022-02-02 11:27:20|43478.5|43438.5|43478.5|43438.5|43478.5|43438.5|43478.5|43438.5|0
1643801250000|2022-02-02 11:27:30|43476.6|43436.6|43473.5|43433.5|43476.6|43436.6|43473.5|43433.5|0
1643801260000|2022-02-02 11:27:40|||||||||1
1643801280000|2022-02-02 11:28:00|43475.4|43435.4|43475.4|43435.4|43475.4|43435.4|43475.4|43435.4|6
1643801290000|2022-02-02 11:28:10|43478.5|43438.5|43478.5|43438.5|43478.5|43438.5|43478.5|43438.5|0
1643801300000|2022-02-02 11:28:20|43476.6|43436.6|43473.5|43433.5|43476.6|43436.6|43473.5|43433.5|0
1643801320000|2022-02-02 11:28:40|43481.6|43441.6|43481.6|43441.6|43481.6|43441.6|43481.6|43441.6|1
1643801330000|2022-02-02 11:28:50|43478.5|43438.5|43478.5|43438.5|43478.5|43438.5|43478.5|43438.5|0
1643801340000|2022-02-02 11:29:00|||||||||1
1643801350000|2022-02-02 11:29:10|43476.6|43436.6|43488.5|43448.5|43488.5|43448.5|43473.5|43433.5|4
1643801360000|2022-02-02 11:29:20|43486.6|43446.6|43485.4|43445.4|43486.6|43446.6|43485.4|43445.4|0
1643801370000|2022-02-02 11:29:30|43488.5|43448.5|43483.5|43443.5|43488.5|43448.5|43475.4|43435.4|0
1643801380000|2022-02-02 11:29:40|43488.5|43448.5|43488.5|43448.5|43488.5|43448.5|43488.5|43448.5|1
1643801400000|2022-02-02 11:30:00|43491.6|43451.6|43481.6|43441.6|43491.6|43451.6|43481.6|43441.6|1
1643801410000|2022-02-02 11:30:10|43485.4|43445.4|43488.5|43448.5|43488.5|43448.5|43485.4|43445.4|1
1643801450000|2022-02-02 11:30:50|43486.6|43446.6|43483.5|43443.5|43486.6|43446.6|43483.5|43443.5|0
1643801480000|2022-02-02 11:31:20|43486.6|43446.6|43486.6|43446.6|43486.6|43446.6|43486.6|43446.6|0
1643801490000|2022-02-02 11:31:30|43501.6|43461.6|43501.6|43461.6|43501.6|43461.6|43501.6|43461.6|2
1643801500000|2022-02-02 11:31:40|43508.5|43468.5|43508.5|43468.5|43513.5|43473.5|43508.5|43468.5|2
1643801510000|2022-02-02 11:31:50|43506.6|43466.6|43513.5|43473.5|43513.5|43473.5|43503.5|43463.5|1
1643801520000|2022-02-02 11:32:00|43520.4|43480.4|43523.5|43483.5|43523.5|43483.5|43520.4|43480.4|22
1643801530000|2022-02-02 11:32:10|43527.3|43487.3|43533.5|43493.5|43533.5|43493.5|43527.3|43487.3|1
1643801540000|2022-02-02 11:32:20|43530.4|43490.4|43528.5|43488.5|43530.4|43490.4|43528.5|43488.5|1
1643801590000|2022-02-02 11:33:10|43523.5|43483.5|43523.5|43483.5|43523.5|43483.5|43523.5|43483.5|3
1643801600000|2022-02-02 11:33:20|43533.5|43493.5|43590.4|43550.4|43602.3|43562.3|43533.5|43493.5|29
1643801610000|2022-02-02 11:33:30|43585.4|43545.4|43609.2|43569.2|43609.2|43569.2|43585.4|43545.4|8
1643801620000|2022-02-02 11:33:40|43649.2|43600.4|43673.5|43633.5|43719.2|43679.2|43640.4|43600.4|81
1643801630000|2022-02-02 11:33:50|43668.5|43628.5|43645.4|43605.4|43681.6|43641.6|43642.3|43602.3|41
1643801640000|2022-02-02 11:34:00|43633.5|43593.5|43590.4|43550.4|43633.5|43593.5|43573.5|43533.5|36
1643801650000|2022-02-02 11:34:10|43592.3|43552.3|43711.1|43671.1|43714.2|43674.2|43592.3|43552.3|43
1643801660000|2022-02-02 11:34:20|43703.1|43663.1|43733.1|43693.1|43733.1|43693.1|43698.1|43658.1|17
1643801670000|2022-02-02 11:34:30|43735|43695|43756.1|43716.1|43763.1|43723.1|43735|43695|12
1643801680000|2022-02-02 11:34:40|43754.2|43714.2|43741.1|43701.1|43754.2|43714.2|43741.1|43701.1|31
1643801690000|2022-02-02 11:34:50|43748.8|43708.8|43771.1|43731.1|43771.1|43731.1|43748.8|43708.8|35
1643801700000|2022-02-02 11:35:00|43786.1|43746.1|43768.1|43728.1|43786.1|43746.1|43768.1|43728.1|28
1643801710000|2022-02-02 11:35:10|43791.1|43751.1|43791.1|43751.1|43791.1|43751.1|43791.1|43751.1|14
1643801720000|2022-02-02 11:35:20|43784.2|43744.2|43731.1|43691.1|43784.2|43744.2|43723|43683|24
1643801740000|2022-02-02 11:35:40|43721.1|43681.1|43711.1|43671.1|43721.1|43681.1|43711.1|43671.1|4
1643801750000|2022-02-02 11:35:50|43716.1|43676.1|43716.1|43676.1|43716.1|43676.1|43716.1|43676.1|3
1643801760000|2022-02-02 11:36:00|43714.2|43674.2|43676.1|43636.1|43714.2|43674.2|43671.1|43631.1|3
1643801770000|2022-02-02 11:36:10|43679.2|43639.2|43696.1|43656.1|43701.1|43661.1|43679.2|43639.2|3
1643801780000|2022-02-02 11:36:20|43699.2|43659.2|43704.2|43664.2|43708|43668|43699.2|43659.2|5
1643801790000|2022-02-02 11:36:30|43701.1|43661.1|43711.1|43671.1|43711.1|43671.1|43701.1|43661.1|1
1643801800000|2022-02-02 11:36:40|43713|43673|43713|43673|43713|43673|43713|43673|0
1643801810000|2022-02-02 11:36:50|43716.1|43676.1|43743|43703|43743|43703|43713|43673|5
1643801820000|2022-02-02 11:37:00|43748|43708|43753|43713|43753|43713|43741.1|43701.1|6
1643801830000|2022-02-02 11:37:10|43756.1|43716.1|43800|43760|43800|43760|43753|43713|11
1643801840000|2022-02-02 11:37:20|43803|43763|43805|43765|43806.1|43766.1|43803|43763|2
1643801850000|2022-02-02 11:37:30|43808|43768|43805|43765|43810|43770|43805|43765|2
1643801860000|2022-02-02 11:37:40|43808|43768|43804.9|43764.9|43808|43768|43804.9|43764.9|0
1643801870000|2022-02-02 11:37:50|43803|43763|43799.9|43759.9|43803|43763|43799.9|43759.9|3
1643801880000|2022-02-02 11:38:00|43778|43738|43768|43728|43778|43738|43768|43728|4
1643801890000|2022-02-02 11:38:10|43769.9|43729.9|43769.9|43729.9|43769.9|43729.9|43769.9|43729.9|3
1643801900000|2022-02-02 11:38:20|43766.9|43726.9|43759.9|43719.9|43766.9|43726.9|43759.9|43719.9|0
1643801910000|2022-02-02 11:38:30|43758|43718|43758|43718|43758|43718|43758|43718|0
1643801920000|2022-02-02 11:38:40|43759.9|43719.9|43773|43733|43773|43733|43759.9|43719.9|1
1643801930000|2022-02-02 11:38:50|43769.9|43729.9|43779.9|43739.9|43779.9|43739.9|43769.9|43729.9|2
1643801940000|2022-02-02 11:39:00|43788|43748|43779.9|43739.9|43788|43748|43779.9|43739.9|5
1643801950000|2022-02-02 11:39:10|43783.8|43743.8|43803|43763|43803|43763|43783.8|43743.8|8
1643801960000|2022-02-02 11:39:20|43799.9|43759.9|43804.9|43764.9|43804.9|43764.9|43799.9|43759.9|1
1643801970000|2022-02-02 11:39:30|43809.9|43769.9|43809.9|43769.9|43809.9|43769.9|43809.9|43769.9|0
1643801990000|2022-02-02 11:39:50|43808|43768|43799.9|43759.9|43808|43768|43796.9|43756.9|3
1643802000000|2022-02-02 11:40:00|43794.9|43754.9|43768|43728|43794.9|43754.9|43768|43728|6
1643802010000|2022-02-02 11:40:10|43771.1|43731.1|43773|43733|43773|43733|43771.1|43731.1|1
1643802020000|2022-02-02 11:40:20|43769.9|43729.9|43773|43733|43773|43733|43769.9|43729.9|1
1643802030000|2022-02-02 11:40:30|43774.9|43734.9|43773|43733|43774.9|43734.9|43769.9|43729.9|1
1643802040000|2022-02-02 11:40:40|43774.2|43734.2|43769.2|43729.2|43774.2|43734.2|43769.2|43729.2|7
1643802060000|2022-02-02 11:41:00|43766.1|43726.1|43746.1|43706.1|43768|43728|43746.1|43706.1|2
1643802080000|2022-02-02 11:41:20|43741.1|43701.1|43744.2|43704.2|43744.2|43704.2|43741.1|43701.1|6
1643802090000|2022-02-02 11:41:30|43741.1|43701.1|43756.1|43716.1|43756.1|43716.1|43741.1|43701.1|0
1643802110000|2022-02-02 11:41:50|43758|43718|43761.1|43721.1|43761.1|43721.1|43758|43718|0
1643802120000|2022-02-02 11:42:00|43756.1|43716.1|43751.1|43711.1|43756.1|43716.1|43751.1|43711.1|2
1643802130000|2022-02-02 11:42:10|43762.6|43722.6|43786.1|43746.1|43786.1|43746.1|43762.6|43722.6|20
1643802140000|2022-02-02 11:42:20|43796.8|43756.8|43821.8|43781.8|43821.8|43781.8|43789.9|43749.9|44
1643802150000|2022-02-02 11:42:30|43824.9|43784.9|43819.9|43779.9|43824.9|43784.9|43819.9|43779.9|3
1643802160000|2022-02-02 11:42:40|43816.8|43776.8|43816.8|43776.8|43816.8|43776.8|43816.8|43776.8|1
1643802170000|2022-02-02 11:42:50|43813.7|43773.7|43814.9|43774.9|43814.9|43774.9|43813.7|43773.7|16
1643802180000|2022-02-02 11:43:00|43793|43753|43756.1|43716.1|43793|43753|43756.1|43716.1|19
1643802200000|2022-02-02 11:43:20|43759.9|43719.9|43766.1|43726.1|43768|43728|43759.9|43719.9|4
1643802210000|2022-02-02 11:43:30|43774.9|43734.9|43768|43728|43783|43743|43768|43728|3
1643802220000|2022-02-02 11:43:40|43763|43723|43763|43723|43763|43723|43763|43723|1
1643802230000|2022-02-02 11:43:50|43759.9|43719.9|43753|43713|43759.9|43719.9|43753|43713|1
1643802240000|2022-02-02 11:44:00|43748|43708|43739.9|43699.9|43748|43708|43734.9|43694.9|10
1643802260000|2022-02-02 11:44:20|43736.8|43696.8|43736.8|43696.8|43736.8|43696.8|43736.8|43696.8|1
1643802270000|2022-02-02 11:44:30|43739.9|43699.9|43763|43723|43763|43723|43739.9|43699.9|3
1643802280000|2022-02-02 11:44:40|43753|43713|43753|43713|43753|43713|43753|43713|0
1643802310000|2022-02-02 11:45:10|43749.9|43709.9|43758|43718|43758|43718|43749.9|43709.9|0
1643802320000|2022-02-02 11:45:20|43753|43713|43753|43713|43753|43713|43753|43713|0
1643802330000|2022-02-02 11:45:30|43744.9|43704.9|43744.9|43704.9|43744.9|43704.9|43744.9|43704.9|0
1643802350000|2022-02-02 11:45:50|43748|43708|43753|43713|43754.9|43714.9|43748|43708|2
1643802360000|2022-02-02 11:46:00|43744.9|43704.9|43743|43703|43748|43708|43738|43698|2
1643802370000|2022-02-02 11:46:10|43741.8|43701.8|43754.9|43714.9|43754.9|43714.9|43741.8|43701.8|1
1643802380000|2022-02-02 11:46:20|43768|43728|43764.9|43724.9|43773|43733|43764.9|43724.9|4
1643802390000|2022-02-02 11:46:30|43768|43728|43764.9|43724.9|43768|43728|43764.9|43724.9|0
1643802400000|2022-02-02 11:46:40|43763|43723|43759.9|43719.9|43763|43723|43759.9|43719.9|0
1643802410000|2022-02-02 11:46:50|43763|43723|43763|43723|43763|43723|43763|43723|1
1643802420000|2022-02-02 11:47:00|43759.9|43719.9|43779.9|43739.9|43779.9|43739.9|43756.8|43716.8|1
1643802430000|2022-02-02 11:47:10|43783|43743|43826.8|43786.8|43826.8|43786.8|43779.9|43739.9|3
1643802440000|2022-02-02 11:47:20|43833.7|43793.7|43833.7|43793.7|43833.7|43793.7|43833.7|43793.7|16
1643802450000|2022-02-02 11:47:30|43831.8|43791.8|43888.7|43848.7|43888.7|43848.7|43826.8|43786.8|147
1643802460000|2022-02-02 11:47:40|43886.8|43846.8|43970.6|43930.6|43970.6|43930.6|43883.7|43843.7|18
1643802470000|2022-02-02 11:47:50|43973.7|43933.7|43985.6|43945.6|43992.5|43952.5|43973.7|43933.7|42
1643802480000|2022-02-02 11:48:00|43997.5|43957.5|44005.6|43965.6|44007.5|43967.5|43985.6|43945.6|15
1643802490000|2022-02-02 11:48:10|43997.5|43957.5|44004.5|43964.5|44012.5|43972.5|43989.5|43949.5|8
1643802500000|2022-02-02 11:48:20|44014.5|43974.5|44007.5|43967.5|44017.5|43977.5|44004.5|43964.5|26
1643802510000|2022-02-02 11:48:30|44010.6|43970.6|44017.5|43977.5|44017.5|43977.5|44010.6|43970.6|0
1643802520000|2022-02-02 11:48:40|44022.5|43982.5|44059.5|44019.5|44059.5|44019.5|44022.5|43982.5|7
1643802530000|2022-02-02 11:48:50|44067.5|44027.5|44066.4|44026.4|44067.5|44027.5|44036.4|43996.4|15
1643802540000|2022-02-02 11:49:00|44068.3|44028.3|44076.4|44036.4|44076.4|44036.4|44061.4|44021.4|17
1643802550000|2022-02-02 11:49:10|44073.3|44033.3|44081.4|44041.4|44086.4|44046.4|44063.3|44023.3|7
1643802560000|2022-02-02 11:49:20|44083.3|44043.3|44088.3|44048.3|44088.3|44048.3|44083.3|44043.3|14
1643802570000|2022-02-02 11:49:30|44091.4|44051.4|44098.3|44058.3|44098.3|44058.3|44088.3|44048.3|3
1643802580000|2022-02-02 11:49:40|44105.2|44065.2|44126.4|44086.4|44126.4|44086.4|44105.2|44065.2|4
1643802590000|2022-02-02 11:49:50|44121.4|44081.4|44123.3|44083.3|44129.4|44089.4|44116.4|44076.4|10
1643802600000|2022-02-02 11:50:00|44118.3|44078.3|43964.4|43924.4|44118.3|44078.3|43964.4|43924.4|16
1643802610000|2022-02-02 11:50:10|43962.5|43922.5|43981.4|43941.4|43989.4|43949.4|43940.6|43900.6|16
1643802620000|2022-02-02 11:50:20|43979.4|43939.4|44007.5|43967.5|44007.5|43967.5|43976.4|43936.4|6
1643802630000|2022-02-02 11:50:30|44012.5|43972.5|44025.6|43985.6|44025.6|43985.6|44010.6|43970.6|4
1643802640000|2022-02-02 11:50:40|44035.6|43995.6|44031.8|43991.8|44035.6|43995.6|44030.6|43990.6|4
1643802650000|2022-02-02 11:50:50|44033.7|43993.7|44020.6|43980.6|44045.6|44005.6|44015.6|43975.6|2
1643802660000|2022-02-02 11:51:00|44022.5|43982.5|44067.5|44027.5|44067.5|44027.5|44022.5|43982.5|4
1643802670000|2022-02-02 11:51:10|44070.6|44030.6|44084.4|44044.4|44089.4|44049.4|44070.6|44030.6|5
1643802680000|2022-02-02 11:51:20|44082.5|44042.5|44070.6|44030.6|44084.4|44044.4|44070.6|44030.6|2
1643802690000|2022-02-02 11:51:30|44072.5|44032.5|44090.6|44050.6|44090.6|44050.6|44072.5|44032.5|1
1643802700000|2022-02-02 11:51:40|44088.7|44048.7|44089.4|44049.4|44089.4|44049.4|44085.6|44045.6|1
1643802710000|2022-02-02 11:51:50|44111.1|44071.1|44120.6|44080.6|44122.5|44082.5|44111.1|44071.1|11
1643802720000|2022-02-02 11:52:00|44122.5|44082.5|44199.4|44159.4|44207.5|44167.5|44120.6|44080.6|23
1643802730000|2022-02-02 11:52:10|44201.3|44161.3|44199.4|44159.4|44202.5|44162.5|44199.4|44159.4|4
1643802740000|2022-02-02 11:52:20|44202.5|44162.5|44194.4|44154.4|44202.5|44162.5|44194.4|44154.4|2
1643802750000|2022-02-02 11:52:30|44197.5|44157.5|44207.5|44167.5|44207.5|44167.5|44197.5|44157.5|4
1643802760000|2022-02-02 11:52:40|44209.4|44169.4|44209.4|44169.4|44209.4|44169.4|44209.4|44169.4|6
1643802770000|2022-02-02 11:52:50|44206.3|44166.3|44192.5|44152.5|44206.3|44166.3|44192.5|44152.5|32
1643802780000|2022-02-02 11:53:00|44187.5|44147.5|44158.7|44118.7|44190.6|44150.6|44148.7|44108.7|28
1643802790000|2022-02-02 11:53:10|44160.6|44120.6|44168.7|44128.7|44168.7|44128.7|44158.7|44118.7|1
1643802800000|2022-02-02 11:53:20|44166.8|44126.8|44156.8|44116.8|44166.8|44126.8|44153.7|44113.7|1
1643802820000|2022-02-02 11:53:40|44153.7|44113.7|44175.6|44135.6|44175.6|44135.6|44153.7|44113.7|3
1643802830000|2022-02-02 11:53:50|44177.5|44137.5|44165.6|44125.6|44183.7|44143.7|44165.6|44125.6|3
1643802840000|2022-02-02 11:54:00|44155.6|44115.6|44118.7|44078.7|44155.6|44115.6|44118.7|44078.7|9
1643802850000|2022-02-02 11:54:10|44116.8|44076.8|44116.8|44076.8|44116.8|44076.8|44116.8|44076.8|0
1643802860000|2022-02-02 11:54:20|44121.8|44081.8|44121.8|44081.8|44121.8|44081.8|44116.8|44076.8|1
1643802870000|2022-02-02 11:54:30|44119.9|44079.9|44121.8|44081.8|44121.8|44081.8|44116.8|44076.8|0
1643802880000|2022-02-02 11:54:40|44119.9|44079.9|44143.7|44103.7|44143.7|44103.7|44118.7|44078.7|5
1643802890000|2022-02-02 11:54:50|44136.8|44096.8|44154.4|44114.4|44154.4|44114.4|44136.8|44096.8|6
1643802900000|2022-02-02 11:55:00|44152.5|44112.5|44152.5|44112.5|44159.4|44119.4|44149.4|44109.4|1
1643802910000|2022-02-02 11:55:10|44154.4|44114.4|44160.6|44120.6|44160.6|44120.6|44154.4|44114.4|0
1643802930000|2022-02-02 11:55:30|44155.6|44115.6|44153.7|44113.7|44155.6|44115.6|44153.7|44113.7|1
1643802940000|2022-02-02 11:55:40|44148.7|44108.7|44153.7|44113.7|44153.7|44113.7|44144.9|44104.9|3
1643802950000|2022-02-02 11:55:50|44155.6|44115.6|44170.6|44130.6|44170.6|44130.6|44155.6|44115.6|2
1643802960000|2022-02-02 11:56:00|44173.7|44133.7|44175.6|44135.6|44177.5|44137.5|44173.7|44133.7|5
1643802970000|2022-02-02 11:56:10|44177.5|44137.5|44129.4|44089.4|44178.7|44138.7|44129.4|44089.4|24
1643802980000|2022-02-02 11:56:20|44124.4|44084.4|44129.4|44089.4|44129.4|44089.4|44124.4|44084.4|5
1643802990000|2022-02-02 11:56:30|44127.5|44087.5|44073.7|44033.7|44127.5|44087.5|44073.7|44033.7|16
1643803000000|2022-02-02 11:56:40|44075.6|44035.6|44075.6|44035.6|44075.6|44035.6|44075.6|44035.6|0
1643803010000|2022-02-02 11:56:50|44077.5|44037.5|44106.8|44066.8|44113.7|44073.7|44077.5|44037.5|11
1643803020000|2022-02-02 11:57:00|44103.7|44063.7|44088|44048|44113.7|44073.7|44087.5|44047.5|9
1643803030000|2022-02-02 11:57:10|44048|44008|44019.9|43979.9|44048|44008|44009.9|43969.9|27
1643803040000|2022-02-02 11:57:20|44016.8|43976.8|44011.8|43971.8|44016.8|43976.8|44011.8|43971.8|0
1643803050000|2022-02-02 11:57:30|44008|43968|43986.8|43946.8|44008|43968|43986.8|43946.8|0
1643803060000|2022-02-02 11:57:40|43989.9|43949.9|43981.8|43941.8|43989.9|43949.9|43981.8|43941.8|0
1643803070000|2022-02-02 11:57:50|43979.9|43939.9|43963|43923|43979.9|43939.9|43961.8|43921.8|6
1643803080000|2022-02-02 11:58:00|43964.9|43924.9|43989.9|43949.9|43989.9|43949.9|43958.7|43918.7|5
1643803090000|2022-02-02 11:58:10|43994.9|43954.9|44004.9|43964.9|44009.9|43969.9|43994.9|43954.9|2
1643803100000|2022-02-02 11:58:20|43999.9|43959.9|43999.9|43959.9|43999.9|43959.9|43996.8|43956.8|0
1643803110000|2022-02-02 11:58:30|43996.8|43956.8|43999.9|43959.9|43999.9|43959.9|43996.8|43956.8|0
1643803120000|2022-02-02 11:58:40|44003|43963|44035.6|43995.6|44043.7|44003.7|44003|43963|9
1643803130000|2022-02-02 11:58:50|44036.8|43996.8|44024.9|43984.9|44059.9|44001.8|44024.9|43976.1|1
1643803140000|2022-02-02 11:59:00|44023|43983|44023.7|43983.7|44029.9|43989.9|44019.9|43979.9|0
1643803150000|2022-02-02 11:59:10|44043.7|44003.7|44048.7|44008.7|44048.7|44008.7|44043.7|44003.7|4
1643803160000|2022-02-02 11:59:20|44043.7|44003.7|44043|44003|44053.7|44013.7|44043|44003|5
1643803170000|2022-02-02 11:59:30|44033.7|43993.7|44033.7|43993.7|44033.7|43993.7|44033.7|43993.7|0
1643803180000|2022-02-02 11:59:40|44039.9|43999.9|44061.8|44021.8|44061.8|44021.8|44039.9|43999.9|4
1643803190000|2022-02-02 11:59:50|44059.9|44019.9|44061.8|44021.8|44061.8|44021.8|44059.9|44019.9|2
1643803200000|2022-02-02 12:00:00|44059.9|44019.9|44051.8|44011.8|44059.9|44019.9|44051.8|44011.8|5
1643803220000|2022-02-02 12:00:20|44030.6|43990.6|44034.9|43994.9|44036.8|43996.8|44028.7|43988.7|1
1643803230000|2022-02-02 12:00:30|44031.8|43991.8|44033.7|43993.7|44033.7|43993.7|44031.8|43991.8|0
1643803250000|2022-02-02 12:00:50|44046.8|44006.8|44043.7|44003.7|44046.8|44006.8|44043.7|44003.7|1
1643803260000|2022-02-02 12:01:00|44046.8|44006.8|44038.7|43998.7|44046.8|44006.8|44038.7|43998.7|0
1643803270000|2022-02-02 12:01:10|44036.8|43996.8|44036.8|43996.8|44036.8|43996.8|44036.8|43996.8|2
1643803280000|2022-02-02 12:01:20|44031.1|43991.1|44061.8|43981.8|44061.8|43991.1|44016.8|43976.8|4
1643803300000|2022-02-02 12:01:40|44058.7|43978.7|44059.9|43979.9|44059.9|43979.9|44058.7|43978.7|1
1643803310000|2022-02-02 12:01:50|44034.2|43994.2|44044.9|44004.9|44061.8|44004.9|44024.9|43979.9|1
1643803320000|2022-02-02 12:02:00|44039.9|43999.9|44031.8|43991.8|44039.9|43999.9|44031.8|43991.8|0
1643803330000|2022-02-02 12:02:10|44029.9|43989.9|44029.9|43989.9|44029.9|43989.9|44029.9|43989.9|1
1643803340000|2022-02-02 12:02:20|44024.9|43984.9|44014.9|43974.9|44024.9|43984.9|44014.9|43974.9|1
1643803350000|2022-02-02 12:02:30|43999.9|43959.9|43978|43938|43999.9|43959.9|43978|43938|9
1643803360000|2022-02-02 12:02:40|43998|43958|43998|43958|43998|43958|43998|43958|4
1643803380000|2022-02-02 12:03:00|43989.9|43949.9|43989.9|43949.9|43989.9|43949.9|43989.9|43949.9|0
1643803390000|2022-02-02 12:03:10|43988|43948|43984.9|43944.9|43988|43948|43984.9|43944.9|0
1643803400000|2022-02-02 12:03:20|43988.7|43948.7|43984.9|43944.9|43988.7|43948.7|43984.9|43944.9|7
1643803410000|2022-02-02 12:03:30|43983|43943|43979.9|43939.9|43983|43943|43979.9|43939.9|0
1643803420000|2022-02-02 12:03:40|43986.8|43946.8|43983|43943|43993|43953|43983|43943|2
1643803430000|2022-02-02 12:03:50|43979.9|43939.9|43969.9|43929.9|43979.9|43939.9|43964.9|43924.9|2
1643803440000|2022-02-02 12:04:00|43939.9|43899.9|43929.9|43889.9|43959.9|43919.9|43911.1|43871.1|13
1643803450000|2022-02-02 12:04:10|43904.9|43864.9|43929.9|43889.9|43929.9|43889.9|43904.9|43864.9|38
1643803470000|2022-02-02 12:04:30|43933|43893|43939.9|43899.9|43939.9|43899.9|43933|43893|1
1643803490000|2022-02-02 12:04:50|43943|43903|43949.9|43909.9|43949.9|43909.9|43943|43903|1
1643803500000|2022-02-02 12:05:00|43953|43913|43923|43883|43963|43923|43923|43883|5
1643803510000|2022-02-02 12:05:10|43928|43888|43913|43873|43929.9|43889.9|43913|43873|5
1643803520000|2022-02-02 12:05:20|43904.9|43864.9|43913|43873|43913|43873|43904.9|43864.9|2
1643803530000|2022-02-02 12:05:30|43909.9|43869.9|43906.8|43866.8|43909.9|43869.9|43904.9|43864.9|0
1643803540000|2022-02-02 12:05:40|43909.9|43869.9|43909.9|43869.9|43909.9|43869.9|43909.9|43869.9|0
1643803550000|2022-02-02 12:05:50|43906.8|43866.8|43874.9|43834.9|43906.8|43866.8|43874.9|43834.9|5
1643803560000|2022-02-02 12:06:00|43878|43838|43879.9|43839.9|43889.9|43849.9|43878|43838|16
1643803570000|2022-02-02 12:06:10|43883|43843|43879.9|43839.9|43883|43843|43879.9|43839.9|0
1643803590000|2022-02-02 12:06:30|43886|43846|43898|43858|43899.9|43859.9|43886|43846|2
1643803600000|2022-02-02 12:06:40|43897.9|43857.9|43907.9|43867.9|43907.9|43867.9|43897.9|43857.9|2
1643803620000|2022-02-02 12:07:00|43912.9|43872.9|43886|43846|43912.9|43872.9|43886|43846|13
1643803630000|2022-02-02 12:07:10|43879.9|43839.9|43887.9|43847.9|43887.9|43847.9|43879.9|43839.9|0
1643803640000|2022-02-02 12:07:20|43889.9|43849.9|43892.9|43852.9|43892.9|43852.9|43889.9|43849.9|2
1643803680000|2022-02-02 12:08:00|43899.1|43859.1|43944.9|43904.9|43944.9|43904.9|43899.1|43859.1|8
1643803690000|2022-02-02 12:08:10|43946.8|43906.8|43974.9|43934.9|43974.9|43934.9|43946.8|43906.8|2
1643803700000|2022-02-02 12:08:20|43959.9|43919.9|43962.9|43922.9|43964.9|43924.9|43959.9|43919.9|5
1643803710000|2022-02-02 12:08:30|43959.9|43919.9|43959.9|43919.9|43959.9|43919.9|43959.9|43919.9|0
1643803720000|2022-02-02 12:08:40|43961.8|43921.8|43969.8|43929.8|43969.8|43929.8|43961.8|43921.8|1
1643803730000|2022-02-02 12:08:50|43964.8|43924.8|43959.8|43919.8|43964.8|43924.8|43959.8|43919.8|3
1643803740000|2022-02-02 12:09:00|43957.9|43917.9|43956|43916|43957.9|43917.9|43947.9|43907.9|6
1643803760000|2022-02-02 12:09:20|43936|43896|43936|43896|43936|43896|43936|43896|1
1643803770000|2022-02-02 12:09:30|43929.1|43889.1|43922.9|43882.9|43929.1|43889.1|43922.9|43882.9|1
1643803790000|2022-02-02 12:09:50|43926|43886|43916|43876|43926|43886|43916|43876|1
1643803800000|2022-02-02 12:10:00|43917.9|43877.9|43929.8|43889.8|43929.8|43889.8|43917.9|43877.9|3
1643803810000|2022-02-02 12:10:10|43932.9|43892.9|43932.9|43892.9|43932.9|43892.9|43932.9|43892.9|0
1643803820000|2022-02-02 12:10:20|43931|43891|43919.8|43879.8|43931|43891|43919.8|43879.8|1
1643803830000|2022-02-02 12:10:30|43917.9|43877.9|43909.8|43869.8|43917.9|43877.9|43909.8|43869.8|1
1643803840000|2022-02-02 12:10:40|43907.9|43867.9|43897.9|43857.9|43907.9|43867.9|43897.9|43857.9|2
1643803850000|2022-02-02 12:10:50|43896|43856|43839.8|43799.8|43896|43856|43837.9|43797.9|9
1643803860000|2022-02-02 12:11:00|43842.9|43802.9|43847.9|43807.9|43847.9|43807.9|43842.9|43802.9|2
1643803870000|2022-02-02 12:11:10|43862.9|43822.9|43862.9|43822.9|43866|43826|43862.9|43822.9|1
1643803880000|2022-02-02 12:11:20|43864.8|43824.8|43879.1|43839.1|43879.1|43839.1|43864.8|43824.8|3
1643803890000|2022-02-02 12:11:30|43886|43846|43882.9|43842.9|43886|43846|43882.9|43842.9|1
1643803900000|2022-02-02 12:11:40|43876|43836|43886|43846|43886|43846|43876|43836|3
1643803920000|2022-02-02 12:12:00|43892.9|43852.9|43902.9|43862.9|43902.9|43862.9|43892.9|43852.9|1
1643803930000|2022-02-02 12:12:10|43899.8|43859.8|43899.8|43859.8|43899.8|43859.8|43899.8|43859.8|0
1643803950000|2022-02-02 12:12:30|43889.8|43849.8|43889.8|43849.8|43889.8|43849.8|43889.8|43849.8|3
1643803960000|2022-02-02 12:12:40|43892.9|43852.9|43899.8|43859.8|43899.8|43859.8|43892.9|43852.9|2
1643803970000|2022-02-02 12:12:50|43904.8|43864.8|43919.8|43879.8|43919.8|43879.8|43899.8|43859.8|10
1643804010000|2022-02-02 12:13:30|43927.9|43887.9|43939.8|43899.8|43942.9|43902.9|43927.9|43887.9|3
1643804020000|2022-02-02 12:13:40|43946|43906|43949.8|43909.8|43949.8|43909.8|43946|43906|4
1643804030000|2022-02-02 12:13:50|43952.9|43912.9|43979.8|43939.8|43979.8|43939.8|43952.9|43912.9|3
1643804040000|2022-02-02 12:14:00|43969.8|43929.8|43954.8|43914.8|43969.8|43929.8|43954.8|43914.8|7
1643804050000|2022-02-02 12:14:10|43947.9|43907.9|43947.9|43907.9|43947.9|43907.9|43947.9|43907.9|2
1643804060000|2022-02-02 12:14:20|43952.9|43912.9|43952.9|43912.9|43952.9|43912.9|43952.9|43912.9|1
1643804070000|2022-02-02 12:14:30|43957.9|43917.9|43957.9|43917.9|43957.9|43917.9|43957.9|43917.9|1
1643804080000|2022-02-02 12:14:40|43959.8|43919.8|43979.8|43939.8|43979.8|43939.8|43959.8|43919.8|3
1643804090000|2022-02-02 12:14:50|43977.9|43937.9|43969.8|43929.8|43977.9|43937.9|43964.8|43924.8|2
1643804100000|2022-02-02 12:15:00|43974.8|43934.8|43969.8|43929.8|43986.7|43946.7|43962.9|43922.9|2
1643804110000|2022-02-02 12:15:10|43959.8|43919.8|43956.7|43916.7|43962.9|43922.9|43954.8|43914.8|0
1643804120000|2022-02-02 12:15:20|43958.6|43918.6|43942.9|43902.9|43958.6|43918.6|43939.8|43899.8|2
1643804130000|2022-02-02 12:15:30|43949.8|43909.8|43959.8|43919.8|43959.8|43919.8|43949.8|43909.8|4
1643804140000|2022-02-02 12:15:40|43954.8|43914.8|43969.8|43929.8|43969.8|43929.8|43952.9|43912.9|2
1643804150000|2022-02-02 12:15:50|43949.8|43909.8|43946.7|43906.7|43949.8|43909.8|43946.7|43906.7|11
1643804160000|2022-02-02 12:16:00|43949.8|43909.8|43962.9|43922.9|43966|43926|43942.9|43902.9|8
1643804170000|2022-02-02 12:16:10|43977.9|43937.9|43982.9|43942.9|43982.9|43942.9|43977.9|43937.9|4
1643804180000|2022-02-02 12:16:20|43989.1|43949.1|43999.1|43959.1|43999.1|43959.1|43989.1|43949.1|0
1643804190000|2022-02-02 12:16:30|43996|43956|43986|43946|43996|43956|43986|43946|1
1643804220000|2022-02-02 12:17:00|44002.9|43962.9|44016|43976|44016|43976|43999.1|43959.1|5
1643804230000|2022-02-02 12:17:10|44012.9|43972.9|44006|43966|44012.9|43972.9|44006|43966|1
1643804240000|2022-02-02 12:17:20|44001|43961|43999.1|43959.1|44001|43961|43999.1|43959.1|0
1643804250000|2022-02-02 12:17:30|44001|43961|44001|43961|44001|43961|44001|43961|0
1643804260000|2022-02-02 12:17:40|43999.1|43959.1|44039.1|43999.1|44039.1|43999.1|43994.1|43954.1|10
1643804270000|2022-02-02 12:17:50|44041|44001|44046|44006|44049.1|44009.1|44041|44001|1
1643804280000|2022-02-02 12:18:00|44044.1|44004.1|44042.9|44002.9|44046|44006|44039.1|43999.1|3
1643804290000|2022-02-02 12:18:10|44044.8|44004.8|44017.9|43977.9|44049.8|44009.8|44017.9|43977.9|5
1643804300000|2022-02-02 12:18:20|44007.9|43967.9|44012.9|43972.9|44012.9|43972.9|44002.9|43962.9|1
1643804310000|2022-02-02 12:18:30|44009.8|43969.8|44009.8|43969.8|44014.8|43974.8|44009.8|43969.8|0
1643804320000|2022-02-02 12:18:40|44002.9|43962.9|44002.9|43962.9|44012.9|43972.9|44002.9|43962.9|3
1643804330000|2022-02-02 12:18:50|44019.1|43979.1|43999.1|43959.1|44019.1|43979.1|43984.1|43944.1|14
1643804340000|2022-02-02 12:19:00|43989.1|43949.1|43989.1|43949.1|43989.1|43949.1|43989.1|43949.1|1
1643804350000|2022-02-02 12:19:10|43991|43951|44009.1|43969.1|44009.1|43969.1|43991|43951|1
1643804360000|2022-02-02 12:19:20|44016|43976|44019.1|43979.1|44019.1|43979.1|44016|43976|0
1643804370000|2022-02-02 12:19:30|44009.1|43969.1|43999.1|43959.1|44009.1|43969.1|43999.1|43959.1|2
1643804380000|2022-02-02 12:19:40|43989.1|43949.1|43999.1|43959.1|43999.1|43959.1|43989.1|43949.1|1
1643804390000|2022-02-02 12:19:50|43996|43956|43999.1|43959.1|43999.1|43959.1|43996|43956|6
1643804400000|2022-02-02 12:20:00|44009.1|43969.1|43991|43951|44009.1|43969.1|43989.1|43949.1|1
1643804410000|2022-02-02 12:20:10|43996|43956|43996|43956|43999.1|43959.1|43996|43956|0
1643804420000|2022-02-02 12:20:20|43999.1|43959.1|43999.1|43959.1|43999.1|43959.1|43999.1|43959.1|0
1643804430000|2022-02-02 12:20:30|43996|43956|43989.1|43949.1|43996|43956|43989.1|43949.1|10
1643804440000|2022-02-02 12:20:40|43984.1|43944.1|43984.1|43944.1|43984.1|43944.1|43984.1|43944.1|3
1643804450000|2022-02-02 12:20:50|43999.1|43959.1|43999.1|43959.1|43999.1|43959.1|43999.1|43959.1|2
1643804460000|2022-02-02 12:21:00|43996|43956|43984.1|43944.1|43996|43956|43984.1|43944.1|6
1643804470000|2022-02-02 12:21:10|43982.2|43942.2|43952.2|43912.2|43982.2|43942.2|43952.2|43912.2|13
1643804480000|2022-02-02 12:21:20|43954.1|43914.1|43952.2|43912.2|43959.1|43919.1|43952.2|43912.2|1
1643804490000|2022-02-02 12:21:30|43955.3|43915.3|43955.3|43915.3|43955.3|43915.3|43950.3|43910.3|13
1643804500000|2022-02-02 12:21:40|43950.3|43910.3|43955.3|43915.3|43955.3|43915.3|43950.3|43910.3|2
1643804510000|2022-02-02 12:21:50|||||||||1
1643804520000|2022-02-02 12:22:00|43950.3|43910.3|43931.5|43891.5|43950.3|43910.3|43928.4|43888.4|22
1643804530000|2022-02-02 12:22:10|43928.4|43888.4|43918.4|43878.4|43931.5|43891.5|43918.4|43878.4|3
1643804540000|2022-02-02 12:22:20|43921.5|43881.5|43918.4|43878.4|43921.5|43881.5|43918.4|43878.4|1
1643804560000|2022-02-02 12:22:40|43920.3|43880.3|43942.2|43902.2|43942.2|43902.2|43920.3|43880.3|6
1643804570000|2022-02-02 12:22:50|43944.1|43904.1|43947.2|43907.2|43947.2|43907.2|43944.1|43904.1|0
1643804580000|2022-02-02 12:23:00|43944.1|43904.1|43935.3|43895.3|43952.2|43912.2|43935.3|43895.3|13
1643804590000|2022-02-02 12:23:10|43941.5|43901.5|43945.3|43905.3|43947.2|43907.2|43941.5|43901.5|2
1643804600000|2022-02-02 12:23:20|43962.2|43922.2|43972.2|43932.2|43972.2|43932.2|43962.2|43922.2|0
1643804620000|2022-02-02 12:23:40|43975.3|43935.3|43977.2|43937.2|43977.2|43937.2|43975.3|43935.3|2
1643804630000|2022-02-02 12:23:50|43992.2|43952.2|43999.1|43959.1|44009.1|43969.1|43992.2|43952.2|12
1643804640000|2022-02-02 12:24:00|44009.1|43969.1|44009.1|43969.1|44009.1|43969.1|44009.1|43969.1|3
1643804650000|2022-02-02 12:24:10|44012.2|43972.2|43999.1|43959.1|44012.2|43972.2|43999.1|43959.1|10
1643804660000|2022-02-02 12:24:20|44009.1|43969.1|44026|43986|44026|43986|44009.1|43969.1|4
1643804670000|2022-02-02 12:24:30|44022.9|43982.9|44036|43996|44036|43996|44022.9|43982.9|2
1643804680000|2022-02-02 12:24:40|44039.1|43999.1|44032.2|43992.2|44039.1|43999.1|44032.2|43992.2|1
1643804690000|2022-02-02 12:24:50|44027.2|43987.2|44027.2|43987.2|44027.2|43987.2|44027.2|43987.2|0
1643804700000|2022-02-02 12:25:00|44025.3|43985.3|44000.3|43960.3|44025.3|43985.3|44000.3|43960.3|3
1643804710000|2022-02-02 12:25:10|43997.2|43957.2|43992.2|43952.2|43997.2|43957.2|43987.2|43947.2|2
1643804720000|2022-02-02 12:25:20|43985.3|43945.3|43992.2|43952.2|43992.2|43952.2|43982.2|43942.2|4
1643804740000|2022-02-02 12:25:40|43985.3|43945.3|43985.3|43945.3|43985.3|43945.3|43985.3|43945.3|1
1643804750000|2022-02-02 12:25:50|43983.4|43943.4|43999.1|43959.1|43999.1|43959.1|43980.3|43940.3|4
1643804760000|2022-02-02 12:26:00|44002.2|43962.2|43982.2|43942.2|44002.2|43962.2|43980.3|43940.3|4
1643804770000|2022-02-02 12:26:10|43984.1|43944.1|43999.1|43959.1|43999.1|43959.1|43982.2|43942.2|5
1643804790000|2022-02-02 12:26:30|44006|43966|44006|43966|44006|43966|44006|43966|0
1643804800000|2022-02-02 12:26:40|44004.1|43964.1|43999.1|43959.1|44004.1|43964.1|43999.1|43959.1|1
1643804810000|2022-02-02 12:26:50|43995.3|43955.3|43995.3|43955.3|43995.3|43955.3|43995.3|43955.3|1
1643804820000|2022-02-02 12:27:00|43997.2|43957.2|43999.1|43959.1|43999.1|43959.1|43997.2|43957.2|3
1643804830000|2022-02-02 12:27:10|44016|43976|44016|43976|44016|43976|44016|43976|1
1643804840000|2022-02-02 12:27:20|44014.1|43974.1|44016|43976|44016|43976|44014.1|43974.1|1
1643804850000|2022-02-02 12:27:30|44019.1|43979.1|44019.1|43979.1|44019.1|43979.1|44019.1|43979.1|0
1643804870000|2022-02-02 12:27:50|44022.9|43982.9|44022.9|43982.9|44026|43986|44022.9|43982.9|1
1643804880000|2022-02-02 12:28:00|44021|43981|44022.9|43982.9|44022.9|43982.9|44021|43981|2
1643804890000|2022-02-02 12:28:10|44026|43986|44022.9|43982.9|44026|43986|44022.9|43982.9|0
1643804900000|2022-02-02 12:28:20|44026|43986|44019.1|43979.1|44026|43986|44019.1|43979.1|0
1643804910000|2022-02-02 12:28:30|44021|43981|44012.9|43972.9|44021|43981|44011|43971|7
1643804930000|2022-02-02 12:28:50|44016|43976|44032.9|43992.9|44032.9|43992.9|44016|43976|4
1643804940000|2022-02-02 12:29:00|44026|43986|44026|43986|44026|43986|44026|43986|1
1643804960000|2022-02-02 12:29:20|44022.9|43982.9|44022.9|43982.9|44022.9|43982.9|44007.9|43967.9|5
1643804970000|2022-02-02 12:29:30|44024.8|43984.8|44032.9|43992.9|44034.8|43994.8|44024.8|43984.8|0
1643804980000|2022-02-02 12:29:40|44029.8|43989.8|44029.8|43989.8|44029.8|43989.8|44029.8|43989.8|0
1643805000000|2022-02-02 12:30:00|44022.9|43982.9|44024.8|43984.8|44024.8|43984.8|44022.9|43982.9|1
1643805010000|2022-02-02 12:30:10|44022.9|43982.9|44022.9|43982.9|44022.9|43982.9|44022.9|43982.9|0
1643805020000|2022-02-02 12:30:20|44031.7|43991.7|44042.9|44002.9|44042.9|44002.9|44031.7|43991.7|3
1643805030000|2022-02-02 12:30:30|44049.8|44009.8|44049.8|44009.8|44049.8|44009.8|44049.8|44009.8|2
1643805040000|2022-02-02 12:30:40|44057.9|44017.9|44057.9|44017.9|44057.9|44017.9|44057.9|44017.9|0
1643805060000|2022-02-02 12:31:00|44061|44021|44061|44021|44072.9|44032.9|44052.9|44012.9|7
1643805070000|2022-02-02 12:31:10|44056|44016|44044.1|44004.1|44056|44016|44041|44001|12
1643805080000|2022-02-02 12:31:20|44046|44006|44036|43996|44046|44006|44032.9|43992.9|1
1643805100000|2022-02-02 12:31:40|44034.1|43994.1|44001|43961|44034.1|43994.1|44001|43961|2
1643805110000|2022-02-02 12:31:50|44004.1|43964.1|44011|43971|44011|43971|44001|43961|6
1643805120000|2022-02-02 12:32:00|44007.9|43967.9|44006|43966|44007.9|43967.9|43997.9|43957.9|3
1643805130000|2022-02-02 12:32:10|44007.9|43967.9|44016|43976|44016|43976|44007.9|43967.9|0
1643805140000|2022-02-02 12:32:20|44012.9|43972.9|44014.8|43974.8|44014.8|43974.8|44012.9|43972.9|0
1643805150000|2022-02-02 12:32:30|44006|43966|44017.9|43977.9|44017.9|43977.9|44006|43966|2
1643805160000|2022-02-02 12:32:40|44014.8|43974.8|44004.8|43964.8|44014.8|43974.8|44004.8|43964.8|4
1643805170000|2022-02-02 12:32:50|44002.9|43962.9|44009.8|43969.8|44012.9|43972.9|44002.9|43962.9|2
1643805180000|2022-02-02 12:33:00|44007.9|43967.9|44006|43966|44007.9|43967.9|44004.8|43964.8|0
1643805190000|2022-02-02 12:33:10|44002.9|43962.9|44007.9|43967.9|44007.9|43967.9|44002.9|43962.9|0
1643805200000|2022-02-02 12:33:20|44012.9|43972.9|44029.1|43989.1|44029.1|43989.1|44012.9|43972.9|3
1643805210000|2022-02-02 12:33:30|44026|43986|44042.9|44002.9|44046|44006|44026|43986|12
1643805220000|2022-02-02 12:33:40|44046|44006|44046|44006|44046|44006|44039.8|43999.8|1
1643805230000|2022-02-02 12:33:50|44054.8|44014.8|44101|44061|44101|44061|44052.9|44012.9|14
1643805240000|2022-02-02 12:34:00|44099.1|44059.1|44086|44046|44099.1|44059.1|44086|44046|0
1643805250000|2022-02-02 12:34:10|44079.8|44039.8|44069.1|44029.1|44079.8|44039.8|44062.9|44022.9|16
1643805260000|2022-02-02 12:34:20|44081.7|44041.7|44062.9|44022.9|44081.7|44041.7|44062.9|44022.9|11
1643805270000|2022-02-02 12:34:30|44069.8|44029.8|44062.9|44022.9|44069.8|44029.8|44062.9|44022.9|1
1643805290000|2022-02-02 12:34:50|44066|44026|44062.9|44022.9|44067.9|44027.9|44062.9|44022.9|2
1643805300000|2022-02-02 12:35:00|44066|44026|44056|44016|44066|44026|44056|44016|1
1643805310000|2022-02-02 12:35:10|44062.9|44022.9|44062.9|44022.9|44062.9|44022.9|44062.9|44022.9|2
1643805320000|2022-02-02 12:35:20|44066|44026|44072.9|44032.9|44077.9|44037.9|44066|44026|3
1643805340000|2022-02-02 12:35:40|44071|44031|44072.9|44032.9|44091|44051|44071|44031|2
1643805350000|2022-02-02 12:35:50|44128.6|44088.6|44126.7|44086.7|44128.6|44088.6|44116.7|44076.7|14
1643805360000|2022-02-02 12:36:00|44122.9|44082.9|44122.9|44082.9|44136.7|44096.7|44117.9|44077.9|10
1643805370000|2022-02-02 12:36:10|44117.9|44077.9|44122.9|44082.9|44124.8|44084.8|44117.9|44077.9|3
1643805380000|2022-02-02 12:36:20|44129.8|44089.8|44129.8|44089.8|44129.8|44089.8|44129.8|44089.8|1
1643805400000|2022-02-02 12:36:40|44132.9|44092.9|44136.7|44096.7|44142.9|44102.9|44132.9|44092.9|1
1643805410000|2022-02-02 12:36:50|44139.8|44099.8|44142.9|44102.9|44142.9|44102.9|44139.8|44099.8|1
1643805420000|2022-02-02 12:37:00|44137.9|44097.9|44134.8|44094.8|44142.9|44102.9|44134.8|44094.8|16
1643805430000|2022-02-02 12:37:10|44149.8|44109.8|44149.8|44109.8|44149.8|44109.8|44147.9|44107.9|5
1643805440000|2022-02-02 12:37:20|44134.8|44094.8|44142.9|44102.9|44142.9|44102.9|44134.8|44094.8|5
1643805460000|2022-02-02 12:37:40|44144.8|44104.8|44145.9|44105.9|44145.9|44105.9|44144.8|44104.8|2
1643805470000|2022-02-02 12:37:50|44142.9|44102.9|44152.9|44112.9|44152.9|44112.9|44142.9|44102.9|0
1643805480000|2022-02-02 12:38:00|44150.9|44110.9|44134.8|44094.8|44150.9|44110.9|44134.8|44094.8|5
1643805490000|2022-02-02 12:38:10|44144.8|44104.8|44144.8|44104.8|44144.8|44104.8|44144.8|44104.8|2
1643805500000|2022-02-02 12:38:20|44142.8|44102.8|44142.8|44102.8|44142.8|44102.8|44142.8|44102.8|1
1643805510000|2022-02-02 12:38:30|44144.8|44104.8|44157.8|44117.8|44162.8|44122.8|44144.8|44104.8|5
1643805520000|2022-02-02 12:38:40|44160.9|44120.9|44162.8|44122.8|44164.8|44124.8|44160.9|44120.9|3
1643805530000|2022-02-02 12:38:50|44194.8|44154.8|44194.8|44154.8|44199.8|44159.8|44194.8|44154.8|10
1643805540000|2022-02-02 12:39:00|44201.7|44161.7|44146.7|44106.7|44201.7|44161.7|44146.7|44106.7|90
1643805550000|2022-02-02 12:39:10|44166.7|44126.7|44159.8|44119.8|44171.7|44131.7|44159.8|44119.8|10
1643805560000|2022-02-02 12:39:20|44157.8|44117.8|44161.7|44121.7|44161.7|44121.7|44154.8|44114.8|1
1643805570000|2022-02-02 12:39:30|44164.8|44124.8|44149.7|44109.7|44164.8|44124.8|44139.7|44099.7|2
1643805580000|2022-02-02 12:39:40|44144.7|44104.7|44159.7|44119.7|44162.8|44122.8|44144.7|44104.7|6
1643805590000|2022-02-02 12:39:50|44157.8|44117.8|44162.8|44122.8|44162.8|44122.8|44157.8|44117.8|6
1643805600000|2022-02-02 12:40:00|44157.8|44117.8|44134.7|44094.7|44162.8|44122.8|44134.7|44094.7|8
1643805620000|2022-02-02 12:40:20|44147.8|44107.8|44147.8|44107.8|44147.8|44107.8|44147.8|44107.8|6
1643805630000|2022-02-02 12:40:30|44144.7|44104.7|44134.7|44094.7|44144.7|44104.7|44134.7|44094.7|3
1643805640000|2022-02-02 12:40:40|44145.9|44105.9|44144.7|44104.7|44147.8|44107.8|44134.7|44094.7|1
1643805650000|2022-02-02 12:40:50|44147.8|44107.8|44144.7|44104.7|44147.8|44107.8|44144.7|44104.7|0
1643805660000|2022-02-02 12:41:00|44142.8|44102.8|44150.9|44110.9|44150.9|44110.9|44134.7|44094.7|7
1643805670000|2022-02-02 12:41:10|44147.8|44107.8|44157.8|44117.8|44157.8|44117.8|44147.8|44107.8|1
1643805680000|2022-02-02 12:41:20|44162.8|44122.8|44159.7|44119.7|44162.8|44122.8|44159.7|44119.7|0
1643805690000|2022-02-02 12:41:30|44162.8|44122.8|44162.8|44122.8|44162.8|44122.8|44162.8|44122.8|0
1643805700000|2022-02-02 12:41:40|44164.7|44124.7|44164.7|44124.7|44167.8|44127.8|44164.7|44124.7|0
1643805710000|2022-02-02 12:41:50|44167.8|44127.8|44172.8|44132.8|44172.8|44132.8|44167.8|44127.8|2
1643805720000|2022-02-02 12:42:00|44169.7|44129.7|44169.7|44129.7|44169.7|44129.7|44169.7|44129.7|4
1643805730000|2022-02-02 12:42:10|44172.8|44132.8|44164.7|44124.7|44172.8|44132.8|44164.7|44124.7|6
1643805740000|2022-02-02 12:42:20|||||||||4
1643805760000|2022-02-02 12:42:40|||||||||2
1643805770000|2022-02-02 12:42:50|||||||||8
1643805780000|2022-02-02 12:43:00|44144.7|44104.7|44137.8|44097.8|44144.7|44104.7|44134.7|44094.7|11
1643805790000|2022-02-02 12:43:10|44134.7|44094.7|44137.8|44097.8|44137.8|44097.8|44134.7|44094.7|2
1643805800000|2022-02-02 12:43:20|44134.7|44094.7|44139.7|44099.7|44142.8|44102.8|44134.7|44094.7|9
1643805810000|2022-02-02 12:43:30|44134.7|44094.7|44140.9|44100.9|44144.7|44104.7|44134.7|44094.7|14
1643805820000|2022-02-02 12:43:40|44134.7|44094.7|44144.7|44104.7|44144.7|44104.7|44134.7|44094.7|10
1643805840000|2022-02-02 12:44:00|||||||||1
1643805850000|2022-02-02 12:44:10|44150.9|44110.9|44144.7|44104.7|44150.9|44110.9|44144.7|44104.7|1
1643805860000|2022-02-02 12:44:20|44142.8|44102.8|44144.7|44104.7|44144.7|44104.7|44142.8|44102.8|0
1643805880000|2022-02-02 12:44:40|44142.8|44102.8|44142.8|44102.8|44142.8|44102.8|44142.8|44102.8|5
1643805890000|2022-02-02 12:44:50|44134.7|44094.7|44142.8|44102.8|44142.8|44102.8|44134.7|44094.7|3
1643805900000|2022-02-02 12:45:00|44144.7|44104.7|44130.9|44090.9|44147.8|44107.8|44130.9|44090.9|9
1643805910000|2022-02-02 12:45:10|44129|44089|44122.8|44082.8|44129|44089|44122.8|44082.8|6
1643805920000|2022-02-02 12:45:20|44120.9|44080.9|44120.9|44080.9|44120.9|44080.9|44117.8|44077.8|8
1643805930000|2022-02-02 12:45:30|44130.9|44090.9|44117.8|44077.8|44130.9|44090.9|44117.8|44077.8|4
1643805940000|2022-02-02 12:45:40|44130.9|44090.9|44137.8|44097.8|44137.8|44097.8|44124.7|44084.7|4
1643805950000|2022-02-02 12:45:50|44134.7|44094.7|44134.7|44094.7|44139.7|44099.7|44134.7|44094.7|0
1643805960000|2022-02-02 12:46:00|44131.6|44091.6|44132.8|44092.8|44134.7|44094.7|44124.7|44084.7|4
1643805970000|2022-02-02 12:46:10|44134.7|44094.7|44142.8|44102.8|44144.7|44104.7|44134.7|44094.7|0
1643805980000|2022-02-02 12:46:20|44139.7|44099.7|44134.7|44094.7|44142.8|44102.8|44124.7|44084.7|2
1643805990000|2022-02-02 12:46:30|44132.8|44092.8|44119.7|44079.7|44132.8|44092.8|44119.7|44079.7|0
1643806010000|2022-02-02 12:46:50|44114.7|44074.7|44114.7|44074.7|44114.7|44074.7|44114.7|44074.7|0
1643806020000|2022-02-02 12:47:00|44119.7|44079.7|44114.7|44074.7|44119.7|44079.7|44114.7|44074.7|2
1643806030000|2022-02-02 12:47:10|44119.7|44079.7|44134.7|44094.7|44134.7|44094.7|44119.7|44079.7|0
1643806040000|2022-02-02 12:47:20|44142.8|44102.8|44142.8|44102.8|44142.8|44102.8|44142.8|44102.8|4
1643806060000|2022-02-02 12:47:40|44139.7|44099.7|44139.7|44099.7|44139.7|44099.7|44136.6|44096.6|0
1643806070000|2022-02-02 12:47:50|44136.6|44096.6|44134.7|44094.7|44136.6|44096.6|44134.7|44094.7|0
1643806080000|2022-02-02 12:48:00|44129.7|44089.7|44134.7|44094.7|44134.7|44094.7|44129.7|44089.7|1
1643806090000|2022-02-02 12:48:10|44116.6|44076.6|44116.6|44076.6|44119.7|44079.7|44116.6|44076.6|3
1643806100000|2022-02-02 12:48:20|44118.5|44078.5|44134.7|44094.7|44134.7|44094.7|44118.5|44078.5|2
1643806110000|2022-02-02 12:48:30|44132.8|44092.8|44132.8|44092.8|44132.8|44092.8|44132.8|44092.8|3
1643806120000|2022-02-02 12:48:40|44129.7|44089.7|44132.8|44092.8|44132.8|44092.8|44126.6|44086.6|0
1643806130000|2022-02-02 12:48:50|44129.7|44089.7|44132.8|44092.8|44132.8|44092.8|44129.7|44089.7|0
1643806140000|2022-02-02 12:49:00|44130.9|44090.9|44117.8|44077.8|44130.9|44090.9|44117.8|44077.8|2
1643806150000|2022-02-02 12:49:10|44114.7|44074.7|44114.7|44074.7|44114.7|44074.7|44114.7|44074.7|0
1643806160000|2022-02-02 12:49:20|44122.8|44082.8|44122.8|44082.8|44122.8|44082.8|44117.8|44077.8|3
1643806170000|2022-02-02 12:49:30|44132.8|44092.8|44131.6|44091.6|44132.8|44092.8|44131.6|44091.6|3
1643806180000|2022-02-02 12:49:40|44134.7|44094.7|44129.7|44089.7|44134.7|44094.7|44126.6|44086.6|0
1643806190000|2022-02-02 12:49:50|44134.7|44094.7|44134.7|44094.7|44134.7|44094.7|44134.7|44094.7|0
1643806200000|2022-02-02 12:50:00|44129.7|44089.7|44139.7|44099.7|44139.7|44099.7|44124.7|44084.7|4
1643806210000|2022-02-02 12:50:10|44142.8|44102.8|44136.6|44096.6|44154.7|44114.7|44136.6|44096.6|2
1643806220000|2022-02-02 12:50:20|44141.6|44101.6|44141.6|44101.6|44141.6|44101.6|44141.6|44101.6|0
1643806230000|2022-02-02 12:50:30|44143.5|44103.5|44143.5|44103.5|44143.5|44103.5|44143.5|44103.5|1
1643806240000|2022-02-02 12:50:40|44196.6|44156.6|44204.7|44164.7|44204.7|44164.7|44189.7|44149.7|16
1643806250000|2022-02-02 12:50:50|44202.8|44162.8|44199.7|44159.7|44202.8|44162.8|44199.7|44159.7|0
1643806260000|2022-02-02 12:51:00|44204.7|44164.7|44199.7|44159.7|44204.7|44164.7|44196.6|44156.6|3
1643806270000|2022-02-02 12:51:10|44196.6|44156.6|44186.6|44146.6|44196.6|44156.6|44186.6|44146.6|4
1643806280000|2022-02-02 12:51:20|44184.7|44144.7|44192.8|44152.8|44192.8|44152.8|44184.7|44144.7|1
1643806290000|2022-02-02 12:51:30|44189.7|44149.7|44197.8|44157.8|44197.8|44157.8|44189.7|44149.7|5
1643806300000|2022-02-02 12:51:40|44202.8|44162.8|44212.8|44172.8|44212.8|44172.8|44202.8|44162.8|2
1643806310000|2022-02-02 12:51:50|44209.7|44169.7|44189.7|44149.7|44209.7|44169.7|44186.6|44146.6|2
1643806320000|2022-02-02 12:52:00|44187.8|44147.8|44177.8|44137.8|44189.7|44149.7|44177.8|44137.8|4
1643806330000|2022-02-02 12:52:10|44171.6|44131.6|44177.8|44137.8|44177.8|44137.8|44171.6|44131.6|0
1643806340000|2022-02-02 12:52:20|44179.7|44139.7|44189.7|44149.7|44189.7|44149.7|44179.7|44139.7|1
1643806350000|2022-02-02 12:52:30|44199.7|44159.7|44204.7|44164.7|44204.7|44164.7|44192.8|44152.8|5
1643806360000|2022-02-02 12:52:40|44207.8|44167.8|44214.7|44174.7|44214.7|44174.7|44207.8|44167.8|1
1643806380000|2022-02-02 12:53:00|44196.6|44156.6|44196.6|44156.6|44196.6|44156.6|44196.6|44156.6|1
1643806420000|2022-02-02 12:53:40|44194.7|44154.7|44194.7|44154.7|44194.7|44154.7|44194.7|44154.7|1
1643806430000|2022-02-02 12:53:50|44192.8|44152.8|44209.7|44169.7|44214.7|44174.7|44189.7|44149.7|3
1643806440000|2022-02-02 12:54:00|44206.6|44166.6|44211.6|44171.6|44212.8|44172.8|44206.6|44166.6|0
1643806450000|2022-02-02 12:54:10|44214.7|44174.7|44214.7|44174.7|44217.8|44177.8|44214.7|44174.7|0
1643806460000|2022-02-02 12:54:20|44216.6|44176.6|44246.6|44206.6|44266.6|44226.6|44216.6|44176.6|9
1643806470000|2022-02-02 12:54:30|44241.6|44201.6|44242.8|44202.8|44242.8|44202.8|44233.5|44193.5|2
1643806480000|2022-02-02 12:54:40|44236.6|44196.6|44216.6|44176.6|44236.6|44196.6|44216.6|44176.6|3
1643806490000|2022-02-02 12:54:50|44219.7|44179.7|44216.6|44176.6|44219.7|44179.7|44206.6|44166.6|5
1643806500000|2022-02-02 12:55:00|44219.7|44179.7|44204.7|44164.7|44219.7|44179.7|44204.7|44164.7|3
1643806510000|2022-02-02 12:55:10|44216.6|44176.6|44219.7|44179.7|44219.7|44179.7|44216.6|44176.6|2
1643806520000|2022-02-02 12:55:20|44213.5|44173.5|44208.5|44168.5|44213.5|44173.5|44208.5|44168.5|3
1643806530000|2022-02-02 12:55:30|44205.4|44165.4|44208.5|44168.5|44218.5|44178.5|44205.4|44165.4|7
1643806540000|2022-02-02 12:55:40|44213.5|44173.5|44208.5|44168.5|44213.5|44173.5|44208.5|44168.5|2
1643806550000|2022-02-02 12:55:50|44213.5|44173.5|44223.5|44183.5|44223.5|44183.5|44210.4|44170.4|2
1643806560000|2022-02-02 12:56:00|44216.6|44176.6|44221.6|44181.6|44226.6|44186.6|44213.5|44173.5|2
1643806570000|2022-02-02 12:56:10|44223.5|44183.5|44238.5|44198.5|44238.5|44198.5|44218.5|44178.5|5
1643806580000|2022-02-02 12:56:20|44241.6|44201.6|44246.6|44206.6|44249.7|44209.7|44239.7|44199.7|4
1643806590000|2022-02-02 12:56:30|44244.7|44204.7|44254.7|44214.7|44256.6|44216.6|44241.6|44201.6|1
1643806600000|2022-02-02 12:56:40|44251.6|44211.6|44278.5|44238.5|44278.5|44238.5|44251.6|44211.6|17
1643806610000|2022-02-02 12:56:50|44290.4|44250.4|44286.6|44246.6|44293.5|44253.5|44283.5|44243.5|29
1643806620000|2022-02-02 12:57:00|44323.5|44283.5|44348.5|44308.5|44351.6|44311.6|44323.5|44283.5|27
1643806630000|2022-02-02 12:57:10|44341.6|44301.6|44343.5|44303.5|44348.5|44308.5|44340.4|44300.4|12
1643806640000|2022-02-02 12:57:20|44361.6|44321.6|44361.6|44321.6|44365.4|44325.4|44350.4|44310.4|18
1643806650000|2022-02-02 12:57:30|44358.5|44318.5|44353.5|44313.5|44365.4|44325.4|44350.4|44310.4|4
1643806660000|2022-02-02 12:57:40|44356.6|44316.6|44378.5|44338.5|44378.5|44338.5|44356.6|44316.6|9
1643806670000|2022-02-02 12:57:50|44381.6|44341.6|44360.4|44320.4|44381.6|44341.6|44360.4|44320.4|43
1643806680000|2022-02-02 12:58:00|44363.5|44323.5|44373.5|44333.5|44373.5|44333.5|44363.5|44323.5|6
1643806690000|2022-02-02 12:58:10|44378.5|44338.5|44378.5|44338.5|44378.5|44338.5|44378.5|44338.5|0
1643806700000|2022-02-02 12:58:20|||||||||3
1643806710000|2022-02-02 12:58:30|44376.6|44336.6|44370.4|44330.4|44376.6|44336.6|44368.5|44328.5|9
1643806720000|2022-02-02 12:58:40|44368.5|44328.5|44368.5|44328.5|44368.5|44328.5|44368.5|44328.5|1
1643806730000|2022-02-02 12:58:50|44370.4|44330.4|44372.3|44332.3|44375.4|44335.4|44370.4|44330.4|46
1643806740000|2022-02-02 12:59:00|44382.3|44342.3|44397.3|44357.3|44402.3|44362.3|44382.3|44342.3|6
1643806750000|2022-02-02 12:59:10|44402.3|44362.3|44387.3|44347.3|44402.3|44362.3|44370.4|44330.4|21
1643806770000|2022-02-02 12:59:30|44374.2|44334.2|44364.2|44324.2|44374.2|44334.2|44364.2|44324.2|7
1643806780000|2022-02-02 12:59:40|44370.4|44330.4|44382.3|44342.3|44382.3|44342.3|44367.3|44327.3|3
1643806790000|2022-02-02 12:59:50|44385.4|44345.4|44382.3|44342.3|44424.2|44384.2|44382.3|44342.3|21
1643806800000|2022-02-02 13:00:00|44386.1|44346.1|44390.4|44350.4|44397.3|44357.3|44386.1|44346.1|8
1643806810000|2022-02-02 13:00:10|44387.3|44347.3|44397.3|44357.3|44400.4|44360.4|44387.3|44347.3|14
1643806820000|2022-02-02 13:00:20|44402.3|44362.3|44392.3|44352.3|44402.3|44362.3|44392.3|44352.3|1
1643806830000|2022-02-02 13:00:30|||||||||3
1643806840000|2022-02-02 13:00:40|44422.3|44382.3|44427.3|44387.3|44427.3|44387.3|44422.3|44382.3|5
1643806850000|2022-02-02 13:00:50|44429.2|44389.2|44414.2|44374.2|44454.2|44414.2|44414.2|44374.2|44
1643806860000|2022-02-02 13:01:00|44411.1|44371.1|44404.2|44364.2|44416.1|44376.1|44404.2|44364.2|10
1643806870000|2022-02-02 13:01:10|44407.3|44367.3|44404.2|44364.2|44407.3|44367.3|44404.2|44364.2|0
1643806880000|2022-02-02 13:01:20|44397.3|44357.3|44392.3|44352.3|44397.3|44357.3|44392.3|44352.3|3
1643806890000|2022-02-02 13:01:30|44394.2|44354.2|44407.3|44367.3|44407.3|44367.3|44394.2|44354.2|4
1643806900000|2022-02-02 13:01:40|44405.4|44365.4|44405.4|44365.4|44427.3|44387.3|44397.3|44357.3|25
1643806910000|2022-02-02 13:01:50|44427.3|44387.3|44422.3|44382.3|44429.2|44389.2|44422.3|44382.3|25
1643806920000|2022-02-02 13:02:00|44420.4|44380.4|44412.3|44372.3|44420.4|44380.4|44410.4|44370.4|19
1643806930000|2022-02-02 13:02:10|44410.4|44370.4|44410.4|44370.4|44410.4|44370.4|44397.3|44357.3|29
1643806940000|2022-02-02 13:02:20|44399.2|44359.2|44417.3|44377.3|44417.3|44377.3|44399.2|44359.2|8
1643806950000|2022-02-02 13:02:30|44422.3|44382.3|44424.2|44384.2|44427.3|44387.3|44422.3|44382.3|6
1643806960000|2022-02-02 13:02:40|44427.3|44387.3|44417.3|44377.3|44427.3|44387.3|44417.3|44377.3|3
1643806970000|2022-02-02 13:02:50|44407.3|44367.3|44414.2|44374.2|44414.2|44374.2|44407.3|44367.3|7
1643806980000|2022-02-02 13:03:00|44417.3|44377.3|44417.3|44377.3|44417.3|44377.3|44407.3|44367.3|10
1643806990000|2022-02-02 13:03:10|44422.3|44382.3|44412.3|44372.3|44422.3|44382.3|44412.3|44372.3|2
1643807000000|2022-02-02 13:03:20|44407.3|44367.3|44407.3|44367.3|44412.3|44372.3|44404.2|44364.2|1
1643807010000|2022-02-02 13:03:30|44412.3|44372.3|44412.3|44372.3|44412.3|44372.3|44412.3|44372.3|0
1643807020000|2022-02-02 13:03:40|||||||||1
1643807030000|2022-02-02 13:03:50|44409.2|44369.2|44420.4|44380.4|44420.4|44380.4|44402.3|44362.3|4
1643807040000|2022-02-02 13:04:00|44418.5|44378.5|44431.1|44391.1|44431.1|44391.1|44412.3|44372.3|45
1643807050000|2022-02-02 13:04:10|44447.3|44407.3|44452.3|44412.3|44457.3|44417.3|44447.3|44407.3|7
1643807060000|2022-02-02 13:04:20|44457.3|44417.3|44454.2|44414.2|44459.2|44419.2|44454.2|44414.2|2
1643807070000|2022-02-02 13:04:30|44457.3|44417.3|44447.3|44407.3|44467.3|44427.3|44442.3|44402.3|24
1643807080000|2022-02-02 13:04:40|44450.4|44410.4|44450.4|44410.4|44462.3|44422.3|44444.2|44404.2|6
1643807090000|2022-02-02 13:04:50|44445.4|44405.4|44442.3|44402.3|44445.4|44405.4|44442.3|44402.3|0
1643807100000|2022-02-02 13:05:00|44435.4|44395.4|44408.5|44368.5|44435.4|44395.4|44393.5|44353.5|7
1643807110000|2022-02-02 13:05:10|44422.3|44382.3|44430.4|44390.4|44430.4|44390.4|44417.3|44377.3|4
1643807120000|2022-02-02 13:05:20|44433.5|44393.5|44413.5|44373.5|44438.5|44398.5|44413.5|44373.5|8
1643807140000|2022-02-02 13:05:40|44419.2|44379.2|44430.4|44390.4|44435.4|44395.4|44419.2|44379.2|6
1643807150000|2022-02-02 13:05:50|44428.5|44388.5|44403.5|44363.5|44428.5|44388.5|44403.5|44363.5|5
1643807160000|2022-02-02 13:06:00|44398.5|44358.5|44383.5|44343.5|44398.5|44358.5|44383.5|44343.5|4
1643807170000|2022-02-02 13:06:10|44386.6|44346.6|44388.5|44348.5|44388.5|44348.5|44383.5|44343.5|2
1643807180000|2022-02-02 13:06:20|44386.6|44346.6|44386.6|44346.6|44386.6|44346.6|44386.6|44346.6|2
1643807190000|2022-02-02 13:06:30|||||||||3
1643807200000|2022-02-02 13:06:40|44376.6|44336.6|44383.5|44343.5|44383.5|44343.5|44376.6|44336.6|2
1643807210000|2022-02-02 13:06:50|44384.7|44344.7|44383.5|44343.5|44384.7|44344.7|44376.6|44336.6|3
1643807220000|2022-02-02 13:07:00|44381.6|44341.6|44386.6|44346.6|44386.6|44346.6|44378.5|44338.5|3
1643807230000|2022-02-02 13:07:10|44381.6|44341.6|44368.5|44328.5|44381.6|44341.6|44368.5|44328.5|7
1643807240000|2022-02-02 13:07:20|44370.4|44330.4|44370.4|44330.4|44375.4|44335.4|44368.5|44328.5|5
1643807250000|2022-02-02 13:07:30|44372.3|44332.3|44375.4|44335.4|44380.4|44340.4|44370.4|44330.4|5
1643807260000|2022-02-02 13:07:40|44385.4|44345.4|44410.4|44370.4|44410.4|44370.4|44382.3|44342.3|9
1643807270000|2022-02-02 13:07:50|44412.3|44372.3|44412.3|44372.3|44422.3|44382.3|44412.3|44372.3|6
1643807280000|2022-02-02 13:08:00|44418.5|44378.5|44447.3|44407.3|44447.3|44407.3|44415.4|44375.4|5
1643807290000|2022-02-02 13:08:10|44445.4|44405.4|44452.3|44412.3|44452.3|44412.3|44445.4|44405.4|1
1643807300000|2022-02-02 13:08:20|44447.3|44407.3|44470.4|44430.4|44475.4|44435.4|44447.3|44407.3|7
1643807310000|2022-02-02 13:08:30|44465.4|44425.4|44517.3|44477.3|44522.3|44482.3|44465.4|44425.4|66
1643807320000|2022-02-02 13:08:40|44524.2|44484.2|44524.2|44484.2|44524.2|44484.2|44524.2|44484.2|2
1643807330000|2022-02-02 13:08:50|44529.2|44489.2|44543.5|44503.5|44545.4|44505.4|44529.2|44489.2|3
1643807340000|2022-02-02 13:09:00|44540.4|44500.4|44536.6|44496.6|44546.6|44506.6|44523.5|44483.5|20
1643807350000|2022-02-02 13:09:10|44533.5|44493.5|44498.5|44458.5|44533.5|44493.5|44498.5|44458.5|6
1643807370000|2022-02-02 13:09:30|44501.6|44461.6|44501.6|44461.6|44501.6|44461.6|44501.6|44461.6|6
1643807380000|2022-02-02 13:09:40|44511.6|44471.6|44488.5|44448.5|44511.6|44471.6|44488.5|44448.5|4
1643807390000|2022-02-02 13:09:50|44478.5|44438.5|44483.5|44443.5|44486.6|44446.6|44478.5|44438.5|6
1643807400000|2022-02-02 13:10:00|44484.7|44444.7|44478.5|44438.5|44508.5|44468.5|44478.5|44438.5|5
1643807410000|2022-02-02 13:10:10|44486.6|44446.6|44493.5|44453.5|44493.5|44453.5|44486.6|44446.6|1
1643807420000|2022-02-02 13:10:20|44491.6|44451.6|44493.5|44453.5|44496.6|44456.6|44486.6|44446.6|1
1643807440000|2022-02-02 13:10:40|44486.6|44446.6|44513.5|44473.5|44513.5|44473.5|44486.6|44446.6|1
1643807450000|2022-02-02 13:10:50|44516.6|44476.6|44523.5|44483.5|44523.5|44483.5|44513.5|44473.5|2
1643807460000|2022-02-02 13:11:00|44520.4|44480.4|44528.5|44488.5|44528.5|44488.5|44516.6|44476.6|3
1643807470000|2022-02-02 13:11:10|44525.4|44485.4|44526.5|44486.5|44526.5|44486.5|44520.4|44480.4|8
1643807480000|2022-02-02 13:11:20|44523.5|44483.5|44523.5|44483.5|44548.5|44508.5|44518.5|44478.5|22
1643807490000|2022-02-02 13:11:30|44520.4|44480.4|44530.4|44490.4|44535.4|44495.4|44520.4|44480.4|4
1643807500000|2022-02-02 13:11:40|44523.5|44483.5|44523.5|44483.5|44523.5|44483.5|44500.4|44460.4|4
1643807510000|2022-02-02 13:11:50|44520.4|44480.4|44530.4|44490.4|44530.4|44490.4|44515.4|44475.4|4
1643807520000|2022-02-02 13:12:00|44520.4|44480.4|44483.4|44443.4|44520.4|44480.4|44483.4|44443.4|11
1643807530000|2022-02-02 13:12:10|44510.4|44470.4|44525.4|44485.4|44525.4|44485.4|44510.4|44470.4|13
1643807540000|2022-02-02 13:12:20|44523.4|44483.4|44525.4|44485.4|44525.4|44485.4|44523.4|44483.4|0
1643807550000|2022-02-02 13:12:30|44520.4|44480.4|44523.4|44483.4|44523.4|44483.4|44518.4|44478.4|1
1643807560000|2022-02-02 13:12:40|44526.5|44486.5|44510.3|44470.3|44526.5|44486.5|44510.3|44470.3|3
1643807570000|2022-02-02 13:12:50|44513.4|44473.4|44516.5|44476.5|44518.4|44478.4|44510.3|44470.3|5
1643807580000|2022-02-02 13:13:00|44518.4|44478.4|44503.4|44463.4|44526.5|44486.5|44503.4|44463.4|26
1643807590000|2022-02-02 13:13:10|44506.5|44466.5|44511.5|44471.5|44516.5|44476.5|44506.5|44466.5|7
1643807600000|2022-02-02 13:13:20|44506.5|44466.5|44503.4|44463.4|44513.4|44473.4|44503.4|44463.4|1
1643807610000|2022-02-02 13:13:30|44500.3|44460.3|44473.4|44433.4|44500.3|44460.3|44473.4|44433.4|9
1643807620000|2022-02-02 13:13:40|44468.4|44428.4|44488.4|44448.4|44488.4|44448.4|44465.3|44425.3|18
1643807630000|2022-02-02 13:13:50|||||||||5
1643807640000|2022-02-02 13:14:00|44491.5|44451.5|44531.5|44491.5|44536.5|44496.5|44491.5|44451.5|5
1643807650000|2022-02-02 13:14:10|44535.3|44495.3|44525.3|44485.3|44535.3|44495.3|44525.3|44485.3|2
1643807660000|2022-02-02 13:14:20|44515.3|44475.3|44505.3|44465.3|44515.3|44475.3|44503.4|44463.4|3
1643807670000|2022-02-02 13:14:30|44508.4|44468.4|44523.4|44483.4|44523.4|44483.4|44500.3|44460.3|0
1643807680000|2022-02-02 13:14:40|44520.3|44480.3|44526.5|44486.5|44526.5|44486.5|44511.5|44471.5|3
1643807690000|2022-02-02 13:14:50|44520.3|44480.3|44533.4|44493.4|44533.4|44493.4|44515.3|44475.3|4
1643807700000|2022-02-02 13:15:00|44540.3|44500.3|44538.4|44498.4|44540.3|44500.3|44525.3|44485.3|2
1643807710000|2022-02-02 13:15:10|44540.3|44500.3|44538.4|44498.4|44541.5|44501.5|44538.4|44498.4|0
1643807720000|2022-02-02 13:15:20|44540.3|44500.3|44540.3|44500.3|44540.3|44500.3|44540.3|44500.3|0
1643807730000|2022-02-02 13:15:30|44543.4|44503.4|44540.3|44500.3|44548.4|44508.4|44538.4|44498.4|1
1643807740000|2022-02-02 13:15:40|44543.4|44503.4|44585.3|44545.3|44585.3|44545.3|44540.3|44500.3|7
1643807750000|2022-02-02 13:15:50|44580.3|44540.3|44590.3|44550.3|44593.4|44553.4|44580.3|44540.3|6
1643807760000|2022-02-02 13:16:00|44591.5|44551.5|44563.4|44523.4|44591.5|44551.5|44561.5|44521.5|4
1643807770000|2022-02-02 13:16:10|44569.6|44529.6|44571.5|44531.5|44573.4|44533.4|44569.6|44529.6|1
1643807780000|2022-02-02 13:16:20|44580.3|44540.3|44580.3|44540.3|44580.3|44540.3|44580.3|44540.3|1
1643807790000|2022-02-02 13:16:30|44566.5|44526.5|44555.3|44515.3|44566.5|44526.5|44555.3|44515.3|3
1643807810000|2022-02-02 13:16:50|44558.4|44518.4|44555.3|44515.3|44563.4|44523.4|44555.3|44515.3|0
1643807820000|2022-02-02 13:17:00|44563.4|44523.4|44528.4|44488.4|44563.4|44523.4|44526.5|44486.5|8
1643807830000|2022-02-02 13:17:10|44543.4|44503.4|44543.4|44503.4|44545.3|44505.3|44538.4|44498.4|5
1643807840000|2022-02-02 13:17:20|44540.3|44500.3|44536.5|44496.5|44540.3|44500.3|44531.5|44491.5|2
1643807850000|2022-02-02 13:17:30|44533.4|44493.4|44536.5|44496.5|44536.5|44496.5|44533.4|44493.4|1
1643807860000|2022-02-02 13:17:40|44533.4|44493.4|44536.5|44496.5|44536.5|44496.5|44533.4|44493.4|0
1643807870000|2022-02-02 13:17:50|44533.4|44493.4|44499.6|44459.6|44533.4|44493.4|44499.6|44459.6|14
1643807880000|2022-02-02 13:18:00|44494.6|44454.6|44491.5|44451.5|44498.4|44458.4|44491.5|44451.5|2
1643807890000|2022-02-02 13:18:10|44496.5|44456.5|44494.6|44454.6|44521.5|44481.5|44489.6|44449.6|23
1643807900000|2022-02-02 13:18:20|44506.5|44466.5|44516.5|44476.5|44516.5|44476.5|44506.5|44466.5|29
1643807910000|2022-02-02 13:18:30|44503.4|44463.4|44496.5|44456.5|44503.4|44463.4|44496.5|44456.5|3
1643807920000|2022-02-02 13:18:40|44493.4|44453.4|44498.4|44458.4|44509.6|44469.6|44493.4|44453.4|1
1643807930000|2022-02-02 13:18:50|44503.4|44463.4|44503.4|44463.4|44506.5|44466.5|44501.5|44461.5|0
1643807940000|2022-02-02 13:19:00|44498.4|44458.4|44520.3|44480.3|44525.3|44485.3|44498.4|44458.4|3
1643807950000|2022-02-02 13:19:10|44518.4|44478.4|44521.5|44481.5|44521.5|44481.5|44518.4|44478.4|0
1643807960000|2022-02-02 13:19:20|44518.4|44478.4|44523.4|44483.4|44525.3|44485.3|44518.4|44478.4|2
1643807980000|2022-02-02 13:19:40|44515.3|44475.3|44515.3|44475.3|44515.3|44475.3|44515.3|44475.3|0
1643807990000|2022-02-02 13:19:50|44513.4|44473.4|44489.6|44449.6|44513.4|44473.4|44489.6|44449.6|20
1643808000000|2022-02-02 13:20:00|44484.6|44444.6|44493.4|44453.4|44493.4|44453.4|44484.6|44444.6|7
1643808010000|2022-02-02 13:20:10|44498.4|44458.4|44493.4|44453.4|44498.4|44458.4|44493.4|44453.4|2
1643808020000|2022-02-02 13:20:20|44489.6|44449.6|44486.5|44446.5|44491.5|44451.5|44486.5|44446.5|5
1643808030000|2022-02-02 13:20:30|44483.4|44443.4|44476.5|44436.5|44483.4|44443.4|44469.6|44429.6|5
1643808040000|2022-02-02 13:20:40|44482.7|44442.7|44473.4|44433.4|44482.7|44442.7|44466.5|44426.5|2
1643808050000|2022-02-02 13:20:50|44470.3|44430.3|44466.5|44426.5|44470.3|44430.3|44463.4|44423.4|1
1643808060000|2022-02-02 13:21:00|44464.6|44424.6|44473.4|44433.4|44473.4|44433.4|44464.6|44424.6|1
1643808070000|2022-02-02 13:21:10|44470.3|44430.3|44461.5|44421.5|44473.4|44433.4|44461.5|44421.5|2
1643808080000|2022-02-02 13:21:20|44458.4|44418.4|44433.4|44393.4|44463.4|44423.4|44433.4|44393.4|49
1643808090000|2022-02-02 13:21:30|44436.5|44396.5|44449.6|44409.6|44449.6|44409.6|44429.6|44389.6|4
1643808100000|2022-02-02 13:21:40|44443.4|44403.4|44443.4|44403.4|44446.5|44406.5|44433.4|44393.4|0
1643808110000|2022-02-02 13:21:50|44445.3|44405.3|44453.4|44413.4|44453.4|44413.4|44438.4|44398.4|1
1643808120000|2022-02-02 13:22:00|44456.5|44416.5|44439.6|44399.6|44456.5|44416.5|44434.6|44394.6|10
1643808130000|2022-02-02 13:22:10|44443.4|44403.4|44453.4|44413.4|44453.4|44413.4|44443.4|44403.4|1
1643808140000|2022-02-02 13:22:20|44472.2|44432.2|44463.4|44423.4|44472.2|44432.2|44463.4|44423.4|10
1643808150000|2022-02-02 13:22:30|44468.4|44428.4|44468.4|44428.4|44468.4|44428.4|44468.4|44428.4|0
1643808160000|2022-02-02 13:22:40|44470.3|44430.3|44473.4|44433.4|44488.4|44448.4|44470.3|44430.3|5
1643808170000|2022-02-02 13:22:50|44476.5|44436.5|44476.5|44436.5|44483.4|44443.4|44476.5|44436.5|2
1643808190000|2022-02-02 13:23:10|44478.4|44438.4|44491.5|44451.5|44491.5|44451.5|44478.4|44438.4|5
1643808200000|2022-02-02 13:23:20|44481.5|44441.5|44486.5|44446.5|44486.5|44446.5|44481.5|44441.5|7
1643808210000|2022-02-02 13:23:30|44488.4|44448.4|44481.5|44441.5|44491.5|44451.5|44481.5|44441.5|7
1643808220000|2022-02-02 13:23:40|44486.5|44446.5|44477.7|44437.7|44486.5|44446.5|44477.7|44437.7|11
1643808230000|2022-02-02 13:23:50|44471.5|44431.5|44473.4|44433.4|44473.4|44433.4|44468.4|44428.4|0
1643808240000|2022-02-02 13:24:00|44468.4|44428.4|44470.3|44430.3|44471.5|44431.5|44463.4|44423.4|0
1643808250000|2022-02-02 13:24:10|44473.4|44433.4|44459.6|44419.6|44473.4|44433.4|44459.6|44419.6|9
1643808260000|2022-02-02 13:24:20|44461.5|44421.5|44461.5|44421.5|44461.5|44421.5|44461.5|44421.5|0
1643808270000|2022-02-02 13:24:30|44454.6|44414.6|44461.5|44421.5|44461.5|44421.5|44454.6|44414.6|2
1643808280000|2022-02-02 13:24:40|44449.6|44409.6|44429.6|44389.6|44449.6|44409.6|44429.6|44389.6|14
1643808290000|2022-02-02 13:24:50|44432.7|44392.7|44416.5|44376.5|44434.6|44394.6|44416.5|44376.5|0
1643808300000|2022-02-02 13:25:00|44414.6|44374.6|44384.6|44344.6|44414.6|44374.6|44384.6|44344.6|9
1643808310000|2022-02-02 13:25:10|44391.5|44351.5|44374.6|44334.6|44391.5|44351.5|44374.6|44334.6|10
1643808320000|2022-02-02 13:25:20|44367.7|44327.7|44374.6|44334.6|44374.6|44334.6|44367.7|44327.7|8
1643808330000|2022-02-02 13:25:30|44376.5|44336.5|44379.6|44339.6|44379.6|44339.6|44374.6|44334.6|3
1643808340000|2022-02-02 13:25:40|44381.5|44341.5|44389.6|44349.6|44389.6|44349.6|44381.5|44341.5|3
1643808360000|2022-02-02 13:26:00|44387.7|44347.7|44393.4|44353.4|44393.4|44353.4|44387.7|44347.7|6
1643808380000|2022-02-02 13:26:20|44396.5|44356.5|44406.5|44366.5|44406.5|44366.5|44396.5|44356.5|1
1643808390000|2022-02-02 13:26:30|44398.4|44358.4|44398.4|44358.4|44398.4|44358.4|44398.4|44358.4|3
1643808400000|2022-02-02 13:26:40|44394.6|44354.6|44394.6|44354.6|44394.6|44354.6|44394.6|44354.6|1
1643808410000|2022-02-02 13:26:50|44381.5|44341.5|44381.5|44341.5|44384.6|44344.6|44381.5|44341.5|10
1643808420000|2022-02-02 13:27:00|44377.7|44337.7|44372.7|44332.7|44379.6|44339.6|44372.7|44332.7|9
1643808430000|2022-02-02 13:27:10|44374.6|44334.6|44364.6|44324.6|44379.6|44339.6|44361.5|44321.5|2
1643808440000|2022-02-02 13:27:20|44369.6|44329.6|44366.5|44326.5|44369.6|44329.6|44366.5|44326.5|2
1643808450000|2022-02-02 13:27:30|44356.5|44316.5|44359.6|44319.6|44362.7|44322.7|44356.5|44316.5|0
1643808460000|2022-02-02 13:27:40|44356.5|44316.5|44351.5|44311.5|44359.6|44319.6|44351.5|44311.5|1
1643808470000|2022-02-02 13:27:50|44361.5|44321.5|44356.5|44316.5|44361.5|44321.5|44356.5|44316.5|6
1643808480000|2022-02-02 13:28:00|44354.6|44314.6|44366.5|44326.5|44366.5|44326.5|44354.6|44314.6|5
1643808490000|2022-02-02 13:28:10|44364.6|44324.6|44371.5|44331.5|44371.5|44331.5|44364.6|44324.6|4
1643808500000|2022-02-02 13:28:20|44366.5|44326.5|44369.6|44329.6|44374.6|44334.6|44364.6|44324.6|5
1643808510000|2022-02-02 13:28:30|44366.5|44326.5|44376.5|44336.5|44376.5|44336.5|44366.5|44326.5|2
1643808520000|2022-02-02 13:28:40|44379.6|44339.6|44384.6|44344.6|44384.6|44344.6|44379.6|44339.6|2
1643808530000|2022-02-02 13:28:50|44386.5|44346.5|44369.6|44329.6|44386.5|44346.5|44369.6|44329.6|8
1643808540000|2022-02-02 13:29:00|44359.6|44319.6|44362.7|44322.7|44362.7|44322.7|44359.6|44319.6|6
1643808550000|2022-02-02 13:29:10|44359.6|44319.6|44362.7|44322.7|44362.7|44322.7|44359.6|44319.6|0
1643808560000|2022-02-02 13:29:20|44365.8|44325.8|44387.7|44347.7|44392.7|44352.7|44365.8|44325.8|6
1643808570000|2022-02-02 13:29:30|44391.5|44351.5|44392.7|44352.7|44392.7|44352.7|44389.6|44349.6|2
1643808580000|2022-02-02 13:29:40|44394.6|44354.6|44391.5|44351.5|44394.6|44354.6|44389.6|44349.6|6
1643808590000|2022-02-02 13:29:50|44394.6|44354.6|44391.5|44351.5|44394.6|44354.6|44389.6|44349.6|5
1643808600000|2022-02-02 13:30:00|44389.6|44349.6|44387.7|44347.7|44394.6|44354.6|44387.7|44347.7|24
1643808610000|2022-02-02 13:30:10|||||||||1
1643808640000|2022-02-02 13:30:40|||||||||7
1643808650000|2022-02-02 13:30:50|||||||||3
1643808660000|2022-02-02 13:31:00|||||||||10
1643808670000|2022-02-02 13:31:10|44383.9|44343.9|44383.9|44343.9|44383.9|44343.9|44383.9|44343.9|8
1643808680000|2022-02-02 13:31:20|44388.9|44348.9|44383.9|44343.9|44388.9|44348.9|44383.9|44343.9|2
1643808690000|2022-02-02 13:31:30|44388.9|44348.9|44390.8|44350.8|44390.8|44350.8|44388.9|44348.9|1
1643808700000|2022-02-02 13:31:40|44385.8|44345.8|44390.8|44350.8|44390.8|44350.8|44385.8|44345.8|1
1643808710000|2022-02-02 13:31:50|44397.7|44357.7|44392.7|44352.7|44397.7|44357.7|44392.7|44352.7|3
1643808730000|2022-02-02 13:32:10|44390.8|44350.8|44388.9|44348.9|44390.8|44350.8|44385.8|44345.8|2
1643808740000|2022-02-02 13:32:20|44390.8|44350.8|44390.8|44350.8|44390.8|44350.8|44388.9|44348.9|4
1643808750000|2022-02-02 13:32:30|44388.9|44348.9|44397.7|44357.7|44397.7|44357.7|44388.9|44348.9|4
1643808760000|2022-02-02 13:32:40|44400.8|44360.8|44400.8|44360.8|44400.8|44360.8|44400.8|44360.8|5
1643808770000|2022-02-02 13:32:50|44397.7|44357.7|44390.8|44350.8|44400.8|44360.8|44390.8|44350.8|0
1643808790000|2022-02-02 13:33:10|44400.8|44360.8|44400.8|44360.8|44400.8|44360.8|44397.7|44357.7|4
1643808800000|2022-02-02 13:33:20|44410.8|44370.8|44410.8|44370.8|44410.8|44370.8|44410.8|44370.8|6
1643808820000|2022-02-02 13:33:40|44402.7|44362.7|44408.9|44368.9|44408.9|44368.9|44402.7|44362.7|1
1643808830000|2022-02-02 13:33:50|44410.8|44370.8|44410.8|44370.8|44410.8|44370.8|44410.8|44370.8|0
1643808840000|2022-02-02 13:34:00|44408.9|44368.9|44398.9|44358.9|44408.9|44368.9|44395.8|44355.8|6
1643808860000|2022-02-02 13:34:20|44400.8|44360.8|44398.9|44358.9|44400.8|44360.8|44398.9|44358.9|0
1643808870000|2022-02-02 13:34:30|44395.8|44355.8|44398.9|44358.9|44400.8|44360.8|44395.8|44355.8|0
1643808880000|2022-02-02 13:34:40|44415.8|44375.8|44415.8|44375.8|44415.8|44375.8|44412.7|44372.7|8
1643808890000|2022-02-02 13:34:50|44408.9|44368.9|44400.8|44360.8|44410.8|44370.8|44400.8|44360.8|14
1643808900000|2022-02-02 13:35:00|44405.8|44365.8|44410.8|44370.8|44410.8|44370.8|44405.8|44365.8|2
1643808910000|2022-02-02 13:35:10|44415.8|44375.8|44422.7|44382.7|44422.7|44382.7|44412.7|44372.7|2
1643808920000|2022-02-02 13:35:20|44424.6|44384.6|44432.7|44392.7|44434.6|44394.6|44424.6|44384.6|1
1643808930000|2022-02-02 13:35:30|44435.8|44395.8|44440.8|44400.8|44440.8|44400.8|44432.7|44392.7|5
1643808940000|2022-02-02 13:35:40|44437.7|44397.7|44440.8|44400.8|44440.8|44400.8|44437.7|44397.7|1
1643808950000|2022-02-02 13:35:50|44437.7|44397.7|44432.7|44392.7|44437.7|44397.7|44429.6|44389.6|3
1643808960000|2022-02-02 13:36:00|44430.8|44390.8|44430.8|44390.8|44432.7|44392.7|44427.7|44387.7|7
1643808970000|2022-02-02 13:36:10|44432.7|44392.7|44432.7|44392.7|44432.7|44392.7|44432.7|44392.7|3
1643808980000|2022-02-02 13:36:20|44434.6|44394.6|44430.8|44390.8|44434.6|44394.6|44430.8|44390.8|1
1643809000000|2022-02-02 13:36:40|44432.7|44392.7|44447.7|44407.7|44447.7|44407.7|44432.7|44392.7|21
1643809010000|2022-02-02 13:36:50|44450.8|44410.8|44448.9|44408.9|44450.8|44410.8|44448.9|44408.9|14
1643809020000|2022-02-02 13:37:00|44445.8|44405.8|44450.8|44410.8|44453.9|44413.9|44445.8|44405.8|3
1643809030000|2022-02-02 13:37:10|44453.9|44413.9|44477.7|44437.7|44477.7|44437.7|44453.9|44413.9|26
1643809040000|2022-02-02 13:37:20|44474.6|44434.6|44474.6|44434.6|44477.7|44437.7|44469.6|44429.6|2
1643809050000|2022-02-02 13:37:30|44469.6|44429.6|44469.6|44429.6|44474.6|44434.6|44469.6|44429.6|3
1643809060000|2022-02-02 13:37:40|44482.7|44442.7|44484.6|44444.6|44487.7|44447.7|44479.6|44439.6|5
1643809070000|2022-02-02 13:37:50|44488.4|44448.4|44489.6|44449.6|44489.6|44449.6|44484.6|44444.6|4
1643809080000|2022-02-02 13:38:00|44487.7|44447.7|44479.6|44439.6|44487.7|44447.7|44462.7|44422.7|8
1643809090000|2022-02-02 13:38:10|44482.7|44442.7|44469.6|44429.6|44484.6|44444.6|44469.6|44429.6|23
1643809100000|2022-02-02 13:38:20|44462.7|44422.7|44467.7|44427.7|44467.7|44427.7|44457.7|44417.7|0
1643809110000|2022-02-02 13:38:30|44464.6|44424.6|44462.7|44422.7|44464.6|44424.6|44459.6|44419.6|1
1643809120000|2022-02-02 13:38:40|44464.6|44424.6|44469.6|44429.6|44469.6|44429.6|44464.6|44424.6|1
1643809130000|2022-02-02 13:38:50|44467.7|44427.7|44462.7|44422.7|44467.7|44427.7|44462.7|44422.7|4
1643809150000|2022-02-02 13:39:10|44467.7|44427.7|44484.6|44444.6|44487.7|44447.7|44467.7|44427.7|2
1643809160000|2022-02-02 13:39:20|44479.6|44439.6|44477.7|44437.7|44482.7|44442.7|44467.7|44427.7|3
1643809170000|2022-02-02 13:39:30|44475.8|44435.8|44477.7|44437.7|44477.7|44437.7|44475.8|44435.8|1
1643809180000|2022-02-02 13:39:40|44482.7|44442.7|44482.7|44442.7|44482.7|44442.7|44482.7|44442.7|0
1643809190000|2022-02-02 13:39:50|44477.7|44437.7|44477.7|44437.7|44484.6|44444.6|44477.7|44437.7|1
1643809200000|2022-02-02 13:40:00|44472.7|44432.7|44482.7|44442.7|44482.7|44442.7|44472.7|44432.7|4
1643809210000|2022-02-02 13:40:10|44484.6|44444.6|44484.6|44444.6|44484.6|44444.6|44484.6|44444.6|2
1643809220000|2022-02-02 13:40:20|44474.6|44434.6|44474.6|44434.6|44474.6|44434.6|44474.6|44434.6|16
1643809230000|2022-02-02 13:40:30|44484.6|44444.6|44491.5|44451.5|44494.6|44454.6|44484.6|44444.6|15
1643809240000|2022-02-02 13:40:40|44494.6|44454.6|44486.5|44446.5|44494.6|44454.6|44479.6|44439.6|7
1643809250000|2022-02-02 13:40:50|44484.6|44444.6|44474.6|44434.6|44487.7|44447.7|44474.6|44434.6|0
1643809260000|2022-02-02 13:41:00|44477.7|44437.7|44494.6|44454.6|44494.6|44454.6|44474.6|44434.6|3
1643809270000|2022-02-02 13:41:10|44497.6|44457.6|44479.5|44439.5|44497.6|44457.6|44476.5|44436.5|4
1643809280000|2022-02-02 13:41:20|44476.5|44436.5|44489.5|44449.5|44489.5|44449.5|44476.5|44436.5|1
1643809290000|2022-02-02 13:41:30|44494.5|44454.5|44489.5|44449.5|44494.5|44454.5|44489.5|44449.5|4
1643809300000|2022-02-02 13:41:40|44494.5|44454.5|44489.5|44449.5|44494.5|44454.5|44489.5|44449.5|0
1643809310000|2022-02-02 13:41:50|44494.5|44454.5|44489.5|44449.5|44494.5|44454.5|44489.5|44449.5|3
1643809320000|2022-02-02 13:42:00|44484.5|44444.5|44484.5|44444.5|44484.5|44444.5|44474.5|44434.5|3
1643809330000|2022-02-02 13:42:10|44474.5|44434.5|44474.5|44434.5|44474.5|44434.5|44474.5|44434.5|1
1643809340000|2022-02-02 13:42:20|44470.7|44430.7|44470.7|44430.7|44470.7|44430.7|44470.7|44430.7|2
1643809350000|2022-02-02 13:42:30|44475.7|44435.7|44475.7|44435.7|44477.6|44437.6|44470.7|44430.7|7
1643809360000|2022-02-02 13:42:40|44472.6|44432.6|44472.6|44432.6|44475.7|44435.7|44472.6|44432.6|0
1643809370000|2022-02-02 13:42:50|44475.7|44435.7|44452.6|44412.6|44475.7|44435.7|44452.6|44412.6|3
1643809380000|2022-02-02 13:43:00|44447.6|44407.6|44438.8|44398.8|44447.6|44407.6|44435.7|44395.7|11
1643809390000|2022-02-02 13:43:10|44435.7|44395.7|44438.8|44398.8|44438.8|44398.8|44435.7|44395.7|0
1643809400000|2022-02-02 13:43:20|44443.8|44403.8|44428.8|44388.8|44443.8|44403.8|44428.8|44388.8|0
1643809410000|2022-02-02 13:43:30|44430.7|44390.7|44433.8|44393.8|44443.8|44403.8|44430.7|44390.7|2
1643809420000|2022-02-02 13:43:40|44435.7|44395.7|44423.8|44383.8|44438.8|44398.8|44423.8|44383.8|5
1643809430000|2022-02-02 13:43:50|44323.8|44283.8|44326.9|44286.9|44330|44290|44321.9|44281.9|34
1643809440000|2022-02-02 13:44:00|44328.1|44288.1|44220|44180|44328.1|44288.1|44201.9|44161.9|74
1643809450000|2022-02-02 13:44:10|44226.9|44186.9|44231.9|44191.9|44245|44205|44226.9|44186.9|1
1643809460000|2022-02-02 13:44:20|44240|44200|44235|44195|44240|44200|44235|44195|3
1643809470000|2022-02-02 13:44:30|44265|44225|44275|44235|44275|44235|44265|44225|9
1643809480000|2022-02-02 13:44:40|44260|44220|44260|44220|44265|44225|44250|44210|3
1643809490000|2022-02-02 13:44:50|44265|44225|44305|44265|44305|44265|44265|44225|3
1643812200000|2022-02-02 14:30:00|44238|44198|44069.9|44029.9|44238|44198|44069.9|44029.9|577
1643812210000|2022-02-02 14:30:10|44059.9|44019.9|44048|44008|44084.9|44044.9|44024.9|43984.9|115
1643812220000|2022-02-02 14:30:20|44044.9|44004.9|44001.1|43961.1|44048|44008|43951.1|43911.1|147
1643812230000|2022-02-02 14:30:30|43998|43958|44068|44028|44091.8|44051.8|43991.1|43951.1|77
1643812240000|2022-02-02 14:30:40|44114.9|44074.9|44154.9|44114.9|44208.7|44168.7|44109.9|44069.9|81
1643812250000|2022-02-02 14:30:50|44151.8|44111.8|44138.7|44098.7|44166.8|44126.8|44084.9|44044.9|106
1643812260000|2022-02-02 14:31:00|44136.8|44096.8|44061.8|44021.8|44146.8|44106.8|44043.7|44003.7|75
1643812270000|2022-02-02 14:31:10|44054.9|44014.9|44039.9|43999.9|44064.9|44024.9|44016.8|43976.8|50
1643812280000|2022-02-02 14:31:20|44038|43998|44073|44033|44099.9|44059.9|44026.8|43959.4|107
1643812290000|2022-02-02 14:31:30|44071.1|44031.1|44061.1|44021.1|44078|44038|44053|44013|21
1643812300000|2022-02-02 14:31:40|44058|44018|44018|43978|44061.1|44021.1|44014.9|43974.9|50
1643812310000|2022-02-02 14:31:50|44014.9|43974.9|43991.1|43951.1|44021.1|43981.1|43976.1|43936.1|98
1643812320000|2022-02-02 14:32:00|43996.1|43956.1|43915.4|43875.4|44001.1|43961.1|43905.4|43865.4|105
1643812330000|2022-02-02 14:32:10|43902.3|43862.3|43813.5|43773.5|43902.3|43862.3|43805.4|43765.4|65
1643812340000|2022-02-02 14:32:20|43823.5|43783.5|43893.5|43853.5|43893.5|43853.5|43823.5|43783.5|41
1643812350000|2022-02-02 14:32:30|43883.5|43843.5|43856.6|43816.6|43886.6|43846.6|43846.6|43806.6|32
1643812360000|2022-02-02 14:32:40|43841.6|43801.6|43794.7|43754.7|43841.6|43801.6|43791.6|43751.6|46
1643812370000|2022-02-02 14:32:50|43791.6|43751.6|43811.6|43771.6|43826.6|43786.6|43776.6|43736.6|98
1643812380000|2022-02-02 14:33:00|43817.8|43777.8|43848.5|43808.5|43868.5|43828.5|43801.6|43761.6|134
1643812390000|2022-02-02 14:33:10|43843.5|43803.5|43903.5|43863.5|43925.4|43885.4|43843.5|43803.5|68
1643812400000|2022-02-02 14:33:20|43905.4|43865.4|43898.5|43858.5|43957.3|43917.3|43898.5|43858.5|45
1643812410000|2022-02-02 14:33:30|43873.5|43833.5|43868.5|43828.5|43883.5|43843.5|43835.4|43795.4|44
1643812420000|2022-02-02 14:33:40|43866.6|43826.6|43921.6|43881.6|43926.6|43886.6|43851.6|43811.6|24
1643812430000|2022-02-02 14:33:50|43926.6|43886.6|43893.5|43853.5|43938.5|43898.5|43888.5|43848.5|56
1643812440000|2022-02-02 14:34:00|43891.6|43851.6|43953.5|43913.5|43973.5|43933.5|43891.6|43851.6|46
1643812450000|2022-02-02 14:34:10|43943.5|43903.5|43953.5|43913.5|43953.5|43913.5|43931.6|43891.6|26
1643812460000|2022-02-02 14:34:20|43943.5|43903.5|44000.4|43960.4|44003.5|43963.5|43943.5|43903.5|36
1643812470000|2022-02-02 14:34:30|43995.4|43955.4|43995.4|43955.4|44015.4|43975.4|43988.5|43948.5|29
1643812480000|2022-02-02 14:34:40|43985.4|43945.4|44015.4|43975.4|44015.4|43975.4|43985.4|43945.4|31
1643812490000|2022-02-02 14:34:50|44017.3|43977.3|44047.3|44007.3|44055.4|44015.4|44017.3|43977.3|27
1643812500000|2022-02-02 14:35:00|44037.3|43997.3|43987.3|43947.3|44039.2|43999.2|43985.4|43945.4|36
1643812510000|2022-02-02 14:35:10|43990.4|43950.4|43961.6|43921.6|43990.4|43950.4|43940.4|43900.4|37
1643812520000|2022-02-02 14:35:20|43959.7|43919.7|44000.4|43960.4|44000.4|43960.4|43951.6|43911.6|25
1643812530000|2022-02-02 14:35:30|44003.5|43963.5|43924.7|43884.7|44003.5|43963.5|43924.7|43884.7|27
1643812540000|2022-02-02 14:35:40|43931.6|43891.6|43904.7|43864.7|43934.7|43894.7|43874.7|43834.7|34
1643812550000|2022-02-02 14:35:50|43909.7|43869.7|43836.6|43796.6|43909.7|43869.7|43819.7|43779.7|81
1643812560000|2022-02-02 14:36:00|43831.6|43791.6|43815.9|43775.9|43831.6|43791.6|43804|43764|56
1643812570000|2022-02-02 14:36:10|43827.8|43787.8|43825.9|43785.9|43847.8|43807.8|43815.9|43775.9|38
1643812580000|2022-02-02 14:36:20|43820.9|43780.9|43805.9|43765.9|43820.9|43780.9|43800.9|43760.9|26
1643812590000|2022-02-02 14:36:30|43820.9|43780.9|43805.9|43765.9|43825.9|43785.9|43805.9|43765.9|39
1643812600000|2022-02-02 14:36:40|43804|43764|43717.8|43677.8|43804|43764|43700.9|43660.9|67
1643812610000|2022-02-02 14:36:50|43712.8|43672.8|43697.8|43657.8|43729.7|43689.7|43696.6|43656.6|49
1643812620000|2022-02-02 14:37:00|43707.8|43667.8|43715.9|43675.9|43724|43684|43680.9|43640.9|70
1643812630000|2022-02-02 14:37:10|43714|43674|43635.9|43595.9|43714|43674|43624|43584|39
1643812640000|2022-02-02 14:37:20|43644|43604|43672.1|43632.1|43672.1|43632.1|43624|43584|35
1643812650000|2022-02-02 14:37:30|43667.1|43627.1|43682.1|43642.1|43710.9|43670.9|43664|43624|87
1643812660000|2022-02-02 14:37:40|43692.1|43652.1|43682.8|43642.8|43707.8|43667.8|43672.1|43632.1|68
1643812670000|2022-02-02 14:37:50|43685.9|43645.9|43685.9|43645.9|43692.8|43652.8|43652.8|43612.8|26
1643812680000|2022-02-02 14:38:00|43675.9|43635.9|43650.9|43610.9|43692.8|43652.8|43650.9|43610.9|29
1643812690000|2022-02-02 14:38:10|43657.8|43617.8|43569.7|43529.7|43677.8|43637.8|43569.7|43529.7|95
1643812700000|2022-02-02 14:38:20|43557.8|43517.8|43567.8|43527.8|43574.7|43534.7|43549.7|43509.7|43
1643812710000|2022-02-02 14:38:30|43570.9|43530.9|43627.8|43587.8|43632.8|43592.8|43550.9|43510.9|52
1643812720000|2022-02-02 14:38:40|43625.9|43585.9|43645.9|43605.9|43647.8|43607.8|43607.8|43567.8|36
1643812730000|2022-02-02 14:38:50|43657.8|43617.8|43614.7|43574.7|43657.8|43617.8|43599.7|43559.7|57
1643812740000|2022-02-02 14:39:00|43619.7|43579.7|43624.7|43584.7|43637.8|43597.8|43599.7|43559.7|157
1643812750000|2022-02-02 14:39:10|43629.7|43589.7|43574.7|43534.7|43629.7|43589.7|43569.7|43529.7|109
1643812760000|2022-02-02 14:39:20|43575.9|43535.9|43587.8|43547.8|43597.8|43557.8|43567.8|43527.8|25
1643812770000|2022-02-02 14:39:30|43585.9|43545.9|43557.8|43517.8|43595.9|43555.9|43555.9|43515.9|23
1643812780000|2022-02-02 14:39:40|43552.8|43512.8|43605.9|43565.9|43614|43574|43552.8|43512.8|19
1643812790000|2022-02-02 14:39:50|43595.9|43555.9|43567.8|43527.8|43595.9|43555.9|43552.8|43512.8|13
1643812800000|2022-02-02 14:40:00|43565.9|43525.9|43516.6|43476.6|43582.8|43542.8|43499.7|43459.7|66
1643812810000|2022-02-02 14:40:10|43519.7|43479.7|43499.7|43459.7|43519.7|43479.7|43494.7|43454.7|51
1643812820000|2022-02-02 14:40:20|43494.7|43454.7|43492.8|43452.8|43509.7|43469.7|43467.8|43427.8|53
1643812830000|2022-02-02 14:40:30|43489.7|43449.7|43467.8|43427.8|43519.7|43479.7|43452.8|43412.8|83
1643812840000|2022-02-02 14:40:40|43462.8|43422.8|43487.8|43447.8|43492.8|43452.8|43447.1|43407.1|48
1643812850000|2022-02-02 14:40:50|43492.8|43452.8|43512.8|43472.8|43536.6|43496.6|43467.8|43427.8|45
1643812860000|2022-02-02 14:41:00|43509.7|43469.7|43552.8|43512.8|43567.8|43527.8|43477.8|43437.8|39
1643812870000|2022-02-02 14:41:10|43555.9|43515.9|43613.5|43573.5|43623.5|43583.5|43555.9|43515.9|42
1643812880000|2022-02-02 14:41:20|43611.6|43571.6|43599.7|43559.7|43611.6|43571.6|43579.7|43539.7|41
1643812890000|2022-02-02 14:41:30|43596.6|43556.6|43601.6|43561.6|43601.6|43561.6|43566.6|43526.6|19
1643812900000|2022-02-02 14:41:40|43603.5|43563.5|43645.4|43605.4|43647.3|43607.3|43601.6|43561.6|27
1643812910000|2022-02-02 14:41:50|43647.3|43607.3|43587.3|43547.3|43649.2|43609.2|43580.4|43540.4|29
1643812920000|2022-02-02 14:42:00|43585.4|43545.4|43590.4|43550.4|43613.5|43573.5|43583.5|43543.5|35
1643812930000|2022-02-02 14:42:10|43592.3|43552.3|43583.5|43543.5|43595.4|43555.4|43578.5|43538.5|22
1643812940000|2022-02-02 14:42:20|43585.4|43545.4|43605.4|43565.4|43605.4|43565.4|43573.5|43533.5|27
1643812950000|2022-02-02 14:42:30|43603.5|43563.5|43580.4|43540.4|43603.5|43563.5|43563.5|43523.5|24
1643812960000|2022-02-02 14:42:40|43578.5|43538.5|43563.5|43523.5|43578.5|43538.5|43556.6|43516.6|3
1643812970000|2022-02-02 14:42:50|43561.6|43521.6|43603.5|43563.5|43603.5|43563.5|43554.7|43514.7|17
1643812980000|2022-02-02 14:43:00|43595.4|43555.4|43568.5|43528.5|43596.6|43556.6|43554.7|43514.7|15
1643812990000|2022-02-02 14:43:10|43593.5|43553.5|43576.6|43536.6|43613.5|43573.5|43571.6|43531.6|42
1643813000000|2022-02-02 14:43:20|43581.6|43541.6|43581.6|43541.6|43591.6|43551.6|43571.6|43531.6|16
1643813010000|2022-02-02 14:43:30|43579.7|43539.7|43529.7|43489.7|43579.7|43539.7|43511.6|43471.6|20
1643813020000|2022-02-02 14:43:40|43523.5|43483.5|43519.7|43479.7|43523.5|43483.5|43506.6|43466.6|14
1643813030000|2022-02-02 14:43:50|43518.5|43478.5|43516.6|43476.6|43529.7|43489.7|43509.7|43469.7|18
1643813040000|2022-02-02 14:44:00|43514.7|43474.7|43526.6|43486.6|43546.6|43506.6|43511.6|43471.6|10
1643813050000|2022-02-02 14:44:10|43539.7|43499.7|43541.6|43501.6|43573.5|43533.5|43539.7|43499.7|21
1643813060000|2022-02-02 14:44:20|43534.7|43494.7|43549.7|43509.7|43555.4|43515.4|43523.5|43483.5|19
1643813070000|2022-02-02 14:44:30|43541.6|43501.6|43464.7|43424.7|43541.6|43501.6|43464.7|43424.7|144
1643813080000|2022-02-02 14:44:40|43467.8|43427.8|43459.7|43419.7|43469.7|43429.7|43447.8|43407.8|22
1643813090000|2022-02-02 14:44:50|43457.8|43417.8|43469.7|43429.7|43471.6|43431.6|43431.6|43391.6|58
1643813100000|2022-02-02 14:45:00|43473.5|43433.5|43473.5|43433.5|43481.6|43441.6|43461.6|43421.6|26
1643813110000|2022-02-02 14:45:10|43471.6|43431.6|43461.6|43421.6|43471.6|43431.6|43441.6|43401.6|26
1643813120000|2022-02-02 14:45:20|43466.6|43426.6|43459.7|43419.7|43469.7|43429.7|43443.5|43403.5|24
1643813130000|2022-02-02 14:45:30|43451.6|43411.6|43437.8|43397.8|43464.7|43424.7|43437.8|43397.8|31
1643813140000|2022-02-02 14:45:40|43431.6|43391.6|43447.8|43407.8|43447.8|43407.8|43431.6|43391.6|19
1643813150000|2022-02-02 14:45:50|43465.9|43425.9|43515.9|43475.9|43515.9|43475.9|43457.8|43417.8|21
1643813160000|2022-02-02 14:46:00|43514|43474|43487.8|43447.8|43514|43474|43455.9|43415.9|29
1643813170000|2022-02-02 14:46:10|43485.9|43445.9|43495.9|43455.9|43507.8|43467.8|43485.9|43445.9|15
1643813180000|2022-02-02 14:46:20|43497.8|43457.8|43547.8|43507.8|43557.8|43517.8|43490.9|43450.9|37
1643813190000|2022-02-02 14:46:30|43545.9|43505.9|43540.9|43500.9|43545.9|43505.9|43527.8|43487.8|24
1643813200000|2022-02-02 14:46:40|43537.8|43497.8|43514|43474|43537.8|43497.8|43487.1|43447.1|56
1643813210000|2022-02-02 14:46:50|43505.9|43465.9|43487.1|43447.1|43505.9|43465.9|43477.1|43437.1|16
1643813220000|2022-02-02 14:47:00|43484|43444|43502.1|43462.1|43512.1|43472.1|43477.1|43437.1|32
1643813230000|2022-02-02 14:47:10|43504|43464|43467.1|43427.1|43514|43474|43467.1|43427.1|42
1643813240000|2022-02-02 14:47:20|43457.1|43417.1|43454|43414|43457.1|43417.1|43444|43404|7
1643813250000|2022-02-02 14:47:30|43452.1|43412.1|43462.1|43422.1|43469|43429|43437.1|43397.1|23
1643813260000|2022-02-02 14:47:40|43464|43424|43474|43434|43477.1|43437.1|43462.1|43422.1|18
1643813270000|2022-02-02 14:47:50|43472.1|43432.1|43457.1|43417.1|43472.1|43432.1|43457.1|43417.1|2
1643813280000|2022-02-02 14:48:00|43467.1|43427.1|43447.1|43407.1|43467.1|43427.1|43434|43394|28
1643813290000|2022-02-02 14:48:10|43445.2|43405.2|43422.1|43382.1|43447.1|43407.1|43417.1|43377.1|23
1643813300000|2022-02-02 14:48:20|43432.1|43392.1|43458.3|43418.3|43470.2|43430.2|43425.2|43385.2|34
1643813310000|2022-02-02 14:48:30|43450.2|43410.2|43540.2|43500.2|43540.2|43500.2|43448.3|43408.3|52
1643813320000|2022-02-02 14:48:40|43543.3|43503.3|43582.1|43542.1|43582.1|43542.1|43520.2|43480.2|74
1643813330000|2022-02-02 14:48:50|43585.9|43545.9|43562.1|43522.1|43592.1|43552.1|43552.1|43512.1|34
1643813340000|2022-02-02 14:49:00|43555.2|43515.2|43534|43494|43562.1|43522.1|43524|43484|36
1643813350000|2022-02-02 14:49:10|43532.1|43492.1|43537.1|43497.1|43554|43514|43524|43484|17
1643813360000|2022-02-02 14:49:20|43527.1|43487.1|43494|43454|43532.1|43492.1|43482.1|43442.1|25
1643813370000|2022-02-02 14:49:30|43484|43444|43487.1|43447.1|43494|43454|43477.1|43437.1|13
1643813380000|2022-02-02 14:49:40|43494|43454|43507.1|43467.1|43512.1|43472.1|43489|43449|31
1643813390000|2022-02-02 14:49:50|43512.1|43472.1|43507.1|43467.1|43522.1|43482.1|43487.1|43447.1|56
1643813400000|2022-02-02 14:50:00|43497.1|43457.1|43504|43464|43522.1|43482.1|43497.1|43457.1|34
1643813410000|2022-02-02 14:50:10|43502.1|43462.1|43565.9|43525.9|43572.1|43532.1|43490.2|43450.2|72
1643813420000|2022-02-02 14:50:20|43564|43524|43565.2|43525.2|43567.1|43527.1|43552.1|43512.1|8
1643813430000|2022-02-02 14:50:30|43562.1|43522.1|43653.3|43613.3|43653.3|43613.3|43540.2|43500.2|46
1643813440000|2022-02-02 14:50:40|43648.3|43608.3|43618.3|43578.3|43650.2|43610.2|43618.3|43578.3|15
1643813450000|2022-02-02 14:50:50|43620.2|43580.2|43593.3|43553.3|43620.2|43580.2|43593.3|43553.3|64
1643813460000|2022-02-02 14:51:00|43589.5|43549.5|43588.8|43548.8|43608.8|43568.8|43548.8|43508.8|132
1643813470000|2022-02-02 14:51:10|43568.8|43528.8|43558.8|43518.8|43573.8|43533.8|43558.8|43518.8|16
1643813480000|2022-02-02 14:51:20|43555|43515|43558.8|43518.8|43566.9|43526.9|43546.9|43506.9|20
1643813490000|2022-02-02 14:51:30|43570.7|43530.7|43580.7|43540.7|43580.7|43540.7|43555.7|43515.7|67
1643813500000|2022-02-02 14:51:40|43582.6|43542.6|43598.8|43558.8|43602.6|43562.6|43575.7|43535.7|16
1643813510000|2022-02-02 14:51:50|43592.6|43552.6|43582.6|43542.6|43605.7|43565.7|43572.6|43532.6|26
1643813520000|2022-02-02 14:52:00|43575.7|43535.7|43552.6|43512.6|43575.7|43535.7|43535.7|43495.7|42
1643813530000|2022-02-02 14:52:10|43550.7|43510.7|43512.6|43472.6|43550.7|43510.7|43492.6|43452.6|15
1643813540000|2022-02-02 14:52:20|43504.5|43464.5|43512.6|43472.6|43512.6|43472.6|43502.6|43462.6|21
1643813550000|2022-02-02 14:52:30|43532.6|43492.6|43529.5|43489.5|43542.6|43502.6|43525.7|43485.7|25
1643813560000|2022-02-02 14:52:40|43524.5|43484.5|43534.5|43494.5|43539.5|43499.5|43524.5|43484.5|11
1643813570000|2022-02-02 14:52:50|43532.6|43492.6|43552.6|43512.6|43562.6|43522.6|43529.5|43489.5|24
1643813580000|2022-02-02 14:53:00|43569.5|43529.5|43617.6|43577.6|43620.7|43580.7|43565.7|43525.7|20
1643813590000|2022-02-02 14:53:10|43614.5|43574.5|43604.5|43564.5|43614.5|43574.5|43586.4|43546.4|21
1643813600000|2022-02-02 14:53:20|43602.6|43562.6|43626.4|43586.4|43644.5|43604.5|43594.5|43554.5|34
1643813610000|2022-02-02 14:53:30|43624.5|43584.5|43624.5|43584.5|43626.4|43586.4|43614.5|43574.5|11
1643813620000|2022-02-02 14:53:40|43634.5|43594.5|43610.7|43570.7|43642.6|43602.6|43610.7|43570.7|22
1643813630000|2022-02-02 14:53:50|43604.5|43564.5|43620.7|43580.7|43622.6|43582.6|43600.7|43560.7|50
1643813640000|2022-02-02 14:54:00|43615.7|43575.7|43622.6|43582.6|43632.6|43592.6|43612.6|43572.6|12
1643813650000|2022-02-02 14:54:10|43612.6|43572.6|43617.6|43577.6|43622.6|43582.6|43612.6|43572.6|38
1643813660000|2022-02-02 14:54:20|43620.7|43580.7|43672.6|43632.6|43679.5|43639.5|43620.7|43580.7|23
1643813670000|2022-02-02 14:54:30|43675.7|43635.7|43666.4|43626.4|43675.7|43635.7|43664.5|43624.5|28
1643813680000|2022-02-02 14:54:40|43674.5|43634.5|43681.4|43641.4|43683.3|43643.3|43674.5|43634.5|12
1643813690000|2022-02-02 14:54:50|43683.3|43643.3|43726.4|43686.4|43731.4|43691.4|43681.4|43641.4|27
1643813700000|2022-02-02 14:55:00|43734.5|43694.5|43714.5|43674.5|43734.5|43694.5|43709.5|43669.5|27
1643813710000|2022-02-02 14:55:10|43709.5|43669.5|43714.5|43674.5|43716.4|43676.4|43696.4|43656.4|17
1643813720000|2022-02-02 14:55:20|43709.5|43669.5|43694.5|43654.5|43714.5|43674.5|43691.4|43651.4|54
1643813730000|2022-02-02 14:55:30|43689.5|43649.5|43650.7|43610.7|43689.5|43649.5|43640.7|43600.7|119
1643813740000|2022-02-02 14:55:40|43675.7|43635.7|43727.6|43687.6|43727.6|43687.6|43675.7|43635.7|24
1643813750000|2022-02-02 14:55:50|43720.7|43680.7|43690.7|43650.7|43720.7|43680.7|43682.6|43642.6|61
1643813760000|2022-02-02 14:56:00|43698.8|43658.8|43670.7|43630.7|43698.8|43658.8|43643.8|43603.8|26
1643813770000|2022-02-02 14:56:10|43678.8|43638.8|43670.7|43630.7|43678.8|43638.8|43640.7|43600.7|19
1643813780000|2022-02-02 14:56:20|43668.8|43628.8|43626.9|43586.9|43673.8|43633.8|43616.9|43576.9|41
1643813790000|2022-02-02 14:56:30|43618.8|43578.8|43596.9|43556.9|43633.8|43593.8|43596.9|43556.9|26
1643813800000|2022-02-02 14:56:40|43598.8|43558.8|43556.9|43516.9|43598.8|43558.8|43553.8|43513.8|9
1643813810000|2022-02-02 14:56:50|43558.8|43518.8|43548.8|43508.8|43576.9|43536.9|43548.8|43508.8|20
1643813820000|2022-02-02 14:57:00|43545|43505|43526.9|43486.9|43548.8|43508.8|43515.7|43475.7|78
1643813830000|2022-02-02 14:57:10|43518.8|43478.8|43506.9|43466.9|43526.9|43486.9|43503.8|43463.8|23
1643813840000|2022-02-02 14:57:20|43508.8|43468.8|43518.8|43478.8|43518.8|43478.8|43496.9|43456.9|12
1643813850000|2022-02-02 14:57:30|43521.9|43481.9|43528.8|43488.8|43528.8|43488.8|43508.8|43468.8|18
1643813860000|2022-02-02 14:57:40|43526.9|43486.9|43567.6|43527.6|43567.6|43527.6|43526.9|43486.9|52
1643813870000|2022-02-02 14:57:50|43570.7|43530.7|43595.7|43555.7|43595.7|43555.7|43560.7|43520.7|74
1643813880000|2022-02-02 14:58:00|43598.8|43558.8|43585.7|43545.7|43610.7|43570.7|43585.7|43545.7|47
1643813890000|2022-02-02 14:58:10|43580.7|43540.7|43600.7|43560.7|43605.7|43565.7|43580.7|43540.7|33
1643813900000|2022-02-02 14:58:20|43598.8|43558.8|43622.6|43582.6|43622.6|43582.6|43592.6|43552.6|9
1643813910000|2022-02-02 14:58:30|43620.7|43580.7|43642.6|43602.6|43642.6|43602.6|43607.6|43567.6|13
1643813920000|2022-02-02 14:58:40|43644.5|43604.5|43660.7|43620.7|43660.7|43620.7|43632.6|43592.6|13
1643813930000|2022-02-02 14:58:50|43662.6|43622.6|43732.6|43692.6|43734.5|43694.5|43660.7|43620.7|30
1643813940000|2022-02-02 14:59:00|43730.7|43690.7|43742.6|43702.6|43785.7|43745.7|43730.7|43690.7|41
1643813950000|2022-02-02 14:59:10|43737.6|43697.6|43697.6|43657.6|43737.6|43697.6|43682.6|43642.6|47
1643813960000|2022-02-02 14:59:20|43692.6|43652.6|43717.6|43677.6|43727.6|43687.6|43690.7|43650.7|33
1643813970000|2022-02-02 14:59:30|43722.6|43682.6|43756.4|43716.4|43769.5|43729.5|43717.6|43677.6|48
1643813980000|2022-02-02 14:59:40|43754.5|43714.5|43786.4|43746.4|43789.5|43749.5|43744.5|43704.5|13
1643813990000|2022-02-02 14:59:50|43784.5|43744.5|43827.6|43787.6|43829.5|43789.5|43762.6|43722.6|28
1643814000000|2022-02-02 15:00:00|43824.5|43784.5|43812.6|43772.6|43831.4|43791.4|43804.5|43764.5|13
1643814010000|2022-02-02 15:00:10|43806.4|43766.4|43819.5|43779.5|43826.4|43786.4|43804.5|43764.5|23
1643814020000|2022-02-02 15:00:20|43814.5|43774.5|43824.5|43784.5|43824.5|43784.5|43789.5|43749.5|30
1643814030000|2022-02-02 15:00:30|43827.6|43787.6|43854.5|43814.5|43854.5|43814.5|43822.6|43782.6|23
1643814040000|2022-02-02 15:00:40|43852.6|43812.6|43864.5|43824.5|43871.4|43831.4|43849.5|43809.5|32
1643814050000|2022-02-02 15:00:50|43862.6|43822.6|43868.3|43828.3|43876.4|43836.4|43857.6|43817.6|12
1643814060000|2022-02-02 15:01:00|43874.5|43834.5|43780.7|43740.7|43874.5|43834.5|43777.6|43737.6|58
1643814070000|2022-02-02 15:01:10|43772.6|43732.6|43770.7|43730.7|43802.6|43762.6|43770.7|43730.7|54
1643814080000|2022-02-02 15:01:20|43777.6|43737.6|43777.6|43737.6|43792.6|43752.6|43770.7|43730.7|36
1643814090000|2022-02-02 15:01:30|43772.6|43732.6|43777.6|43737.6|43782.6|43742.6|43767.6|43727.6|23
1643814100000|2022-02-02 15:01:40|43782.6|43742.6|43790.7|43750.7|43803.3|43763.3|43782.6|43742.6|36
1643814110000|2022-02-02 15:01:50|43792.6|43752.6|43799.5|43759.5|43802.6|43762.6|43790.7|43750.7|9
1643814120000|2022-02-02 15:02:00|43802.6|43762.6|43828.3|43788.3|43886.4|43846.4|43798.8|43758.8|60
1643814130000|2022-02-02 15:02:10|43824.5|43784.5|43801.4|43761.4|43824.5|43784.5|43796.4|43756.4|19
1643814140000|2022-02-02 15:02:20|43796.4|43756.4|43802.6|43762.6|43804.5|43764.5|43782.6|43742.6|31
1643814150000|2022-02-02 15:02:30|43804.5|43764.5|43814.5|43774.5|43816.4|43776.4|43801.4|43761.4|16
1643814160000|2022-02-02 15:02:40|43809.5|43769.5|43834.5|43794.5|43838.3|43798.3|43809.5|43769.5|9
1643814170000|2022-02-02 15:02:50|43821.4|43781.4|43828.3|43788.3|43841.4|43801.4|43821.4|43781.4|10
1643814180000|2022-02-02 15:03:00|43831.4|43791.4|43856.4|43816.4|43856.4|43816.4|43814.5|43774.5|23
1643814190000|2022-02-02 15:03:10|43854.5|43814.5|43836.4|43796.4|43856.4|43816.4|43836.4|43796.4|20
1643814200000|2022-02-02 15:03:20|43838.3|43798.3|43826.4|43786.4|43851.4|43811.4|43824.5|43784.5|10
1643814210000|2022-02-02 15:03:30|43824.5|43784.5|43814.5|43774.5|43829.5|43789.5|43814.5|43774.5|12
1643814220000|2022-02-02 15:03:40|43824.5|43784.5|43854.5|43814.5|43858.3|43818.3|43824.5|43784.5|6
1643814230000|2022-02-02 15:03:50|43846.4|43806.4|43854.5|43814.5|43854.5|43814.5|43834.5|43794.5|7
1643814240000|2022-02-02 15:04:00|43846.4|43806.4|43829.5|43789.5|43851.4|43811.4|43829.5|43789.5|16
1643814250000|2022-02-02 15:04:10|43826.4|43786.4|43814.5|43774.5|43826.4|43786.4|43812.6|43772.6|12
1643814260000|2022-02-02 15:04:20|43809.5|43769.5|43764.5|43724.5|43809.5|43769.5|43762.6|43722.6|48
1643814270000|2022-02-02 15:04:30|43766.4|43726.4|43757.6|43717.6|43772.6|43732.6|43737.6|43697.6|18
1643814280000|2022-02-02 15:04:40|43760.7|43720.7|43750.7|43710.7|43760.7|43720.7|43740.7|43700.7|14
1643814290000|2022-02-02 15:04:50|43765.7|43725.7|43780.7|43740.7|43780.7|43740.7|43760.7|43720.7|8
1643814300000|2022-02-02 15:05:00|43770.7|43730.7|43762.6|43722.6|43770.7|43730.7|43752.6|43712.6|54
1643814310000|2022-02-02 15:05:10|43765.7|43725.7|43760.7|43720.7|43772.6|43732.6|43750.7|43710.7|8
1643814320000|2022-02-02 15:05:20|43758.8|43718.8|43737.6|43697.6|43758.8|43718.8|43732.6|43692.6|7
1643814330000|2022-02-02 15:05:30|43730.7|43690.7|43702.6|43662.6|43730.7|43690.7|43702.6|43662.6|22
1643814340000|2022-02-02 15:05:40|43705.7|43665.7|43692.6|43652.6|43714.5|43674.5|43685.7|43645.7|24
1643814350000|2022-02-02 15:05:50|43690.7|43650.7|43682.6|43642.6|43692.6|43652.6|43682.6|43642.6|7
1643814360000|2022-02-02 15:06:00|43692.6|43652.6|43687.6|43647.6|43692.6|43652.6|43682.6|43642.6|7
1643814370000|2022-02-02 15:06:10|43690.7|43650.7|43707.6|43667.6|43712.6|43672.6|43682.6|43642.6|43
1643814380000|2022-02-02 15:06:20|43705.7|43665.7|43712.6|43672.6|43712.6|43672.6|43702.6|43662.6|16
1643814390000|2022-02-02 15:06:30|43707.6|43667.6|43707.6|43667.6|43710.7|43670.7|43707.6|43667.6|7
1643814400000|2022-02-02 15:06:40|43702.6|43662.6|43737.6|43697.6|43747.6|43707.6|43697.6|43657.6|12
1643814410000|2022-02-02 15:06:50|43742.6|43702.6|43730.7|43690.7|43752.6|43712.6|43725.7|43685.7|9
1643814420000|2022-02-02 15:07:00|43728.8|43688.8|43735.7|43695.7|43752.6|43712.6|43725.7|43685.7|6
1643814430000|2022-02-02 15:07:10|43740.7|43700.7|43750.7|43710.7|43750.7|43710.7|43735.7|43695.7|13
1643814440000|2022-02-02 15:07:20|43745.7|43705.7|43750.7|43710.7|43750.7|43710.7|43735.7|43695.7|8
1643814450000|2022-02-02 15:07:30|43755.7|43715.7|43766.9|43726.9|43776.9|43736.9|43755.7|43715.7|113
1643814460000|2022-02-02 15:07:40|43771.9|43731.9|43778.8|43738.8|43783.8|43743.8|43766.9|43726.9|9
1643814470000|2022-02-02 15:07:50|43776.9|43736.9|43780.7|43740.7|43780.7|43740.7|43771.9|43731.9|29
1643814480000|2022-02-02 15:08:00|43778.8|43738.8|43790.7|43750.7|43790.7|43750.7|43778.8|43738.8|6
1643814490000|2022-02-02 15:08:10|43798.8|43758.8|43800.7|43760.7|43810.7|43770.7|43790.7|43750.7|8
1643814500000|2022-02-02 15:08:20|43802.6|43762.6|43820.7|43780.7|43820.7|43780.7|43802.6|43762.6|10
1643814510000|2022-02-02 15:08:30|43818.8|43778.8|43817.6|43777.6|43824.5|43784.5|43805.7|43765.7|12
1643814520000|2022-02-02 15:08:40|43815.7|43775.7|43810.7|43770.7|43820.7|43780.7|43805.7|43765.7|2
1643814530000|2022-02-02 15:08:50|43808.8|43768.8|43775.7|43735.7|43808.8|43768.8|43775.7|43735.7|9
1643814540000|2022-02-02 15:09:00|43778.8|43738.8|43780.7|43740.7|43790.7|43750.7|43775.7|43735.7|36
1643814550000|2022-02-02 15:09:10|43775.7|43735.7|43780.7|43740.7|43780.7|43740.7|43775.7|43735.7|5
1643814560000|2022-02-02 15:09:20|43782.6|43742.6|43827.6|43787.6|43827.6|43787.6|43782.6|43742.6|14
1643814570000|2022-02-02 15:09:30|43830.7|43790.7|43844.5|43804.5|43844.5|43804.5|43830.7|43790.7|1
1643814580000|2022-02-02 15:09:40|43846.4|43806.4|43844.5|43804.5|43849.5|43809.5|43832.6|43792.6|12
1643814590000|2022-02-02 15:09:50|43837.6|43797.6|43827.6|43787.6|43842.6|43802.6|43827.6|43787.6|2
1643814600000|2022-02-02 15:10:00|43822.6|43782.6|43779.5|43739.5|43822.6|43782.6|43779.5|43739.5|38
1643814610000|2022-02-02 15:10:10|43786.4|43746.4|43794.5|43754.5|43794.5|43754.5|43779.5|43739.5|6
1643814620000|2022-02-02 15:10:20|43784.5|43744.5|43804.5|43764.5|43804.5|43764.5|43784.5|43744.5|6
1643814630000|2022-02-02 15:10:30|43802.6|43762.6|43824.5|43784.5|43824.5|43784.5|43799.5|43759.5|9
1643814640000|2022-02-02 15:10:40|43826.3|43786.3|43839.5|43799.5|43839.5|43799.5|43826.3|43786.3|14
1643814650000|2022-02-02 15:10:50|43841.3|43801.3|43834.5|43794.5|43846.3|43806.3|43834.5|43794.5|4
1643814660000|2022-02-02 15:11:00|43832.6|43792.6|43838.2|43798.2|43838.2|43798.2|43814.5|43774.5|11
1643814670000|2022-02-02 15:11:10|43841.3|43801.3|43819.5|43779.5|43846.3|43806.3|43819.5|43779.5|7
1643814680000|2022-02-02 15:11:20|43814.5|43774.5|43766.3|43726.3|43814.5|43774.5|43761.3|43721.3|24
1643814690000|2022-02-02 15:11:30|43764.5|43724.5|43774.5|43734.5|43776.3|43736.3|43764.5|43724.5|6
1643814700000|2022-02-02 15:11:40|43771.3|43731.3|43804.5|43764.5|43806.3|43766.3|43771.3|43731.3|15
1643814710000|2022-02-02 15:11:50|43814.5|43774.5|43824.5|43784.5|43824.5|43784.5|43814.5|43774.5|3
1643814720000|2022-02-02 15:12:00|43831.3|43791.3|43806.3|43766.3|43831.3|43791.3|43791.3|43751.3|43
1643814730000|2022-02-02 15:12:10|43809.5|43769.5|43837|43797|43837|43797|43809.5|43769.5|11
1643814740000|2022-02-02 15:12:20|43848.2|43808.2|43848.2|43808.2|43853.2|43813.2|43848.2|43808.2|11
1643814750000|2022-02-02 15:12:30|43856.3|43816.3|43826.3|43786.3|43856.3|43816.3|43826.3|43786.3|13
1643814760000|2022-02-02 15:12:40|43821.3|43781.3|43829.4|43789.4|43841.3|43801.3|43821.3|43781.3|20
1643814770000|2022-02-02 15:12:50|43819.4|43779.4|43819.4|43779.4|43819.4|43779.4|43816.3|43776.3|4
1643814780000|2022-02-02 15:13:00|43816.3|43776.3|43779.4|43739.4|43816.3|43776.3|43764.4|43724.4|16
1643814790000|2022-02-02 15:13:10|43783.2|43743.2|43744.4|43704.4|43784.4|43744.4|43744.4|43704.4|31
1643814800000|2022-02-02 15:13:20|43739.4|43699.4|43662.6|43622.6|43739.4|43699.4|43660.7|43620.7|68
1643814810000|2022-02-02 15:13:30|43657.6|43617.6|43650.7|43610.7|43660.7|43620.7|43630.7|43590.7|24
1643814820000|2022-02-02 15:13:40|43662.6|43622.6|43688.8|43648.8|43690.7|43650.7|43662.6|43622.6|10
1643814830000|2022-02-02 15:13:50|43682.6|43642.6|43690.7|43650.7|43692.6|43652.6|43677.6|43637.6|5
1643814840000|2022-02-02 15:14:00|43697.6|43657.6|43710.7|43670.7|43712.6|43672.6|43697.6|43657.6|4
1643814850000|2022-02-02 15:14:10|43715.7|43675.7|43729.4|43689.4|43729.4|43689.4|43715.7|43675.7|12
1643814860000|2022-02-02 15:14:20|43734.4|43694.4|43736.3|43696.3|43751.3|43711.3|43726.3|43686.3|17
1643814870000|2022-02-02 15:14:30|43738.2|43698.2|43756.3|43716.3|43756.3|43716.3|43738.2|43698.2|1
1643814880000|2022-02-02 15:14:40|43764.4|43724.4|43732.6|43692.6|43764.4|43724.4|43732.6|43692.6|12
1643814890000|2022-02-02 15:14:50|43734.4|43694.4|43734.4|43694.4|43744.4|43704.4|43732.6|43692.6|7
1643814900000|2022-02-02 15:15:00|43736.3|43696.3|43754.4|43714.4|43759.4|43719.4|43736.3|43696.3|9
1643814910000|2022-02-02 15:15:10|43756.3|43716.3|43774.4|43734.4|43776.3|43736.3|43756.3|43716.3|12
1643814920000|2022-02-02 15:15:20|43764.4|43724.4|43766.3|43726.3|43774.4|43734.4|43764.4|43724.4|6
1643814930000|2022-02-02 15:15:30|43771.3|43731.3|43774.4|43734.4|43774.4|43734.4|43759.4|43719.4|6
1643814940000|2022-02-02 15:15:40|43776.3|43736.3|43769.4|43729.4|43786.3|43746.3|43764.4|43724.4|12
1643814950000|2022-02-02 15:15:50|43766.3|43726.3|43784.4|43744.4|43784.4|43744.4|43766.3|43726.3|6
1643814960000|2022-02-02 15:16:00|43782.5|43742.5|43784.4|43744.4|43789.4|43749.4|43759.4|43719.4|11
1643814970000|2022-02-02 15:16:10|43789.4|43749.4|43782.5|43742.5|43792.5|43752.5|43775.7|43735.7|12
1643814980000|2022-02-02 15:16:20|43780.7|43740.7|43737.5|43697.5|43780.7|43740.7|43734.4|43694.4|12
1643814990000|2022-02-02 15:16:30|43740.7|43700.7|43747.5|43707.5|43747.5|43707.5|43740.7|43700.7|7
1643815000000|2022-02-02 15:16:40|43752.5|43712.5|43754.4|43714.4|43764.4|43724.4|43742.5|43702.5|22
1643815010000|2022-02-02 15:16:50|43752.5|43712.5|43737.5|43697.5|43752.5|43712.5|43732.5|43692.5|7
1643815020000|2022-02-02 15:17:00|43739.4|43699.4|43742.5|43702.5|43742.5|43702.5|43732.5|43692.5|5
1643815030000|2022-02-02 15:17:10|43737.5|43697.5|43768.2|43728.2|43768.2|43728.2|43724.4|43684.4|8
1643815040000|2022-02-02 15:17:20|43773.2|43733.2|43784.4|43744.4|43789.4|43749.4|43773.2|43733.2|6
1643815050000|2022-02-02 15:17:30|43789.4|43749.4|43784.4|43744.4|43789.4|43749.4|43784.4|43744.4|4
1643815060000|2022-02-02 15:17:40|43786.3|43746.3|43774.4|43734.4|43786.3|43746.3|43766.3|43726.3|5
1643815070000|2022-02-02 15:17:50|43772.5|43732.5|43779.4|43739.4|43779.4|43739.4|43766.3|43726.3|2
1643815080000|2022-02-02 15:18:00|43776.3|43736.3|43779.4|43739.4|43786.3|43746.3|43774.4|43734.4|16
1643815090000|2022-02-02 15:18:10|43784.4|43744.4|43789.4|43749.4|43799.4|43759.4|43784.4|43744.4|10
1643815100000|2022-02-02 15:18:20|43794.4|43754.4|43806.3|43766.3|43806.3|43766.3|43784.4|43744.4|14
1643815110000|2022-02-02 15:18:30|43803.2|43763.2|43846.3|43806.3|43846.3|43806.3|43801.3|43761.3|14
1643815120000|2022-02-02 15:18:40|43849.4|43809.4|43851.3|43811.3|43883.2|43843.2|43836.3|43796.3|42
1643815130000|2022-02-02 15:18:50|43854.4|43814.4|43856.3|43816.3|43878.2|43838.2|43846.3|43806.3|18
1643815140000|2022-02-02 15:19:00|43858.2|43818.2|43824.4|43784.4|43859.4|43819.4|43824.4|43784.4|11
1643815150000|2022-02-02 15:19:10|43822.5|43782.5|43806.3|43766.3|43822.5|43782.5|43799.4|43759.4|17
1643815160000|2022-02-02 15:19:20|43804.4|43764.4|43789.4|43749.4|43806.3|43766.3|43784.4|43744.4|5
1643815170000|2022-02-02 15:19:30|43787.5|43747.5|43792.5|43752.5|43792.5|43752.5|43760.6|43720.6|32
1643815180000|2022-02-02 15:19:40|43782.5|43742.5|43787.5|43747.5|43787.5|43747.5|43782.5|43742.5|6
1643815190000|2022-02-02 15:19:50|43789.4|43749.4|43787.5|43747.5|43797.5|43757.5|43787.5|43747.5|3
1643815200000|2022-02-02 15:20:00|43794.4|43754.4|43794.4|43754.4|43800.6|43760.6|43790.6|43750.6|15
1643815210000|2022-02-02 15:20:10|43797.5|43757.5|43774.4|43734.4|43802.5|43762.5|43774.4|43734.4|12
1643815220000|2022-02-02 15:20:20|43772.5|43732.5|43802.5|43762.5|43802.5|43762.5|43772.5|43732.5|11
1643815230000|2022-02-02 15:20:30|43794.4|43754.4|43780.6|43740.6|43804.4|43764.4|43780.6|43740.6|11
1643815240000|2022-02-02 15:20:40|43778.7|43738.7|43780.6|43740.6|43782.5|43742.5|43778.7|43738.7|2
1643815250000|2022-02-02 15:20:50|43782.5|43742.5|43790.6|43750.6|43792.5|43752.5|43782.5|43742.5|5
1643815260000|2022-02-02 15:21:00|43788.7|43748.7|43792.5|43752.5|43794.4|43754.4|43775.6|43735.6|97
1643815270000|2022-02-02 15:21:10|43794.4|43754.4|43784.4|43744.4|43794.4|43754.4|43774.4|43734.4|5
1643815280000|2022-02-02 15:21:20|43782.5|43742.5|43792.5|43752.5|43802.5|43762.5|43782.5|43742.5|23
1643815290000|2022-02-02 15:21:30|43787.5|43747.5|43777.5|43737.5|43797.5|43757.5|43772.5|43732.5|6
1643815300000|2022-02-02 15:21:40|43770.6|43730.6|43742.5|43702.5|43772.5|43732.5|43742.5|43702.5|9
1643815310000|2022-02-02 15:21:50|43747.5|43707.5|43712.5|43672.5|43752.5|43712.5|43712.5|43672.5|23
1643815320000|2022-02-02 15:22:00|43707.5|43667.5|43670.6|43630.6|43710.6|43670.6|43665.6|43625.6|37
1643815330000|2022-02-02 15:22:10|43668.7|43628.7|43673.7|43633.7|43678.7|43638.7|43648.7|43608.7|15
1643815340000|2022-02-02 15:22:20|43668.7|43628.7|43690.6|43650.6|43693.7|43653.7|43668.7|43628.7|13
1643815350000|2022-02-02 15:22:30|43688.7|43648.7|43704.4|43664.4|43704.4|43664.4|43688.7|43648.7|7
1643815360000|2022-02-02 15:22:40|43702.5|43662.5|43710.6|43670.6|43722.5|43682.5|43702.5|43662.5|17
1643815370000|2022-02-02 15:22:50|43712.5|43672.5|43698.7|43658.7|43718.7|43678.7|43692.5|43652.5|15
1643815380000|2022-02-02 15:23:00|43705.6|43665.6|43680.6|43640.6|43705.6|43665.6|43680.6|43640.6|15
1643815390000|2022-02-02 15:23:10|43682.5|43642.5|43690.6|43650.6|43690.6|43650.6|43682.5|43642.5|6
1643815400000|2022-02-02 15:23:20|43680.6|43640.6|43672.5|43632.5|43680.6|43640.6|43672.5|43632.5|8
1643815410000|2022-02-02 15:23:30|43668.7|43628.7|43670.6|43630.6|43672.5|43632.5|43642.5|43602.5|12
1643815420000|2022-02-02 15:23:40|43672.5|43632.5|43677.5|43637.5|43682.5|43642.5|43670.6|43630.6|7
1643815430000|2022-02-02 15:23:50|43679.4|43639.4|43672.5|43632.5|43679.4|43639.4|43672.5|43632.5|12
1643815440000|2022-02-02 15:24:00|43680.6|43640.6|43690.6|43650.6|43702.5|43662.5|43680.6|43640.6|13
1643815450000|2022-02-02 15:24:10|43695.6|43655.6|43672.5|43632.5|43695.6|43655.6|43668.7|43628.7|20
1643815460000|2022-02-02 15:24:20|43679.4|43639.4|43665.6|43625.6|43679.4|43639.4|43665.6|43625.6|10
1643815470000|2022-02-02 15:24:30|43663.7|43623.7|43598.7|43558.7|43665.6|43625.6|43598.7|43558.7|16
1643815480000|2022-02-02 15:24:40|43593.7|43553.7|43583.7|43543.7|43598.7|43558.7|43583.7|43543.7|13
1643815490000|2022-02-02 15:24:50|43586.8|43546.8|43590.6|43550.6|43593.7|43553.7|43578.7|43538.7|13
1643815500000|2022-02-02 15:25:00|43588.7|43548.7|43598.7|43558.7|43605.6|43565.6|43588.7|43548.7|18
1643815510000|2022-02-02 15:25:10|43606.8|43566.8|43623.7|43583.7|43623.7|43583.7|43603.7|43563.7|6
1643815520000|2022-02-02 15:25:20|43616.8|43576.8|43618.7|43578.7|43618.7|43578.7|43608.7|43568.7|11
1643815530000|2022-02-02 15:25:30|43616.8|43576.8|43593.7|43553.7|43616.8|43576.8|43593.7|43553.7|12
1643815540000|2022-02-02 15:25:40|43596.8|43556.8|43571.8|43531.8|43598.7|43558.7|43571.8|43531.8|124
1643815550000|2022-02-02 15:25:50|43578.7|43538.7|43608.7|43568.7|43613.7|43573.7|43578.7|43538.7|20
1643815560000|2022-02-02 15:26:00|43610.6|43570.6|43613.7|43573.7|43623.7|43583.7|43600.6|43560.6|12
1643815570000|2022-02-02 15:26:10|43615.6|43575.6|43648.7|43608.7|43648.7|43608.7|43610.6|43570.6|9
1643815580000|2022-02-02 15:26:20|43650.6|43610.6|43643.7|43603.7|43660.6|43620.6|43641.8|43601.8|17
1643815590000|2022-02-02 15:26:30|43640.6|43600.6|43638.7|43598.7|43640.6|43600.6|43620.6|43580.6|8
1643815600000|2022-02-02 15:26:40|43640.6|43600.6|43618.7|43578.7|43643.7|43603.7|43618.7|43578.7|3
1643815610000|2022-02-02 15:26:50|43615.6|43575.6|43608.7|43568.7|43615.6|43575.6|43603.7|43563.7|2
1643815620000|2022-02-02 15:27:00|43613.7|43573.7|43628.7|43588.7|43645.6|43605.6|43608.7|43568.7|17
1643815630000|2022-02-02 15:27:10|43618.7|43578.7|43603.7|43563.7|43618.7|43578.7|43583.7|43543.7|19
1643815640000|2022-02-02 15:27:20|43620.6|43580.6|43620.6|43580.6|43620.6|43580.6|43613.7|43573.7|36
1643815650000|2022-02-02 15:27:30|43618.7|43578.7|43568.7|43528.7|43638.7|43598.7|43565.6|43525.6|51
1643815660000|2022-02-02 15:27:40|43575.6|43535.6|43600.6|43560.6|43608.7|43568.7|43573.7|43533.7|10
1643815670000|2022-02-02 15:27:50|43598.7|43558.7|43622.5|43582.5|43622.5|43582.5|43590.6|43550.6|42
1643815680000|2022-02-02 15:28:00|43626.3|43586.3|43624.4|43584.4|43627.5|43587.5|43602.5|43562.5|17
1643815690000|2022-02-02 15:28:10|43627.5|43587.5|43650.6|43610.6|43669.4|43629.4|43627.5|43587.5|52
1643815700000|2022-02-02 15:28:20|43640.6|43600.6|43662.5|43622.5|43662.5|43622.5|43640.6|43600.6|30
1643815710000|2022-02-02 15:28:30|43657.5|43617.5|43664.4|43624.4|43664.4|43624.4|43647.5|43607.5|12
1643815720000|2022-02-02 15:28:40|43666.3|43626.3|43664.4|43624.4|43679.4|43639.4|43662.5|43622.5|32
1643815730000|2022-02-02 15:28:50|43668.7|43628.7|43650.6|43610.6|43668.7|43628.7|43650.6|43610.6|15
1643815740000|2022-02-02 15:29:00|43657.5|43617.5|43647.5|43607.5|43674.4|43634.4|43647.5|43607.5|28
1643815750000|2022-02-02 15:29:10|43650.6|43610.6|43672.5|43632.5|43672.5|43632.5|43647.5|43607.5|21
1643815760000|2022-02-02 15:29:20|43677.5|43637.5|43679.4|43639.4|43679.4|43639.4|43674.4|43634.4|10
1643815770000|2022-02-02 15:29:30|43683.2|43643.2|43674.4|43634.4|43683.2|43643.2|43674.4|43634.4|20
1643815780000|2022-02-02 15:29:40|43667.5|43627.5|43677.5|43637.5|43679.4|43639.4|43642.5|43602.5|15
1643815790000|2022-02-02 15:29:50|43674.4|43634.4|43672.5|43632.5|43679.4|43639.4|43672.5|43632.5|28
1643815800000|2022-02-02 15:30:00|43659.4|43619.4|43644.4|43604.4|43662.5|43622.5|43630.6|43590.6|58
1643815810000|2022-02-02 15:30:10|43642.5|43602.5|43640.6|43600.6|43642.5|43602.5|43637.5|43597.5|3
1643815820000|2022-02-02 15:30:20|43642.5|43602.5|43650.6|43610.6|43652.5|43612.5|43642.5|43602.5|2
1643815830000|2022-02-02 15:30:30|43645.6|43605.6|43650.6|43610.6|43664.4|43624.4|43645.6|43605.6|14
1643815840000|2022-02-02 15:30:40|43647.5|43607.5|43637.5|43597.5|43652.5|43612.5|43637.5|43597.5|3
1643815850000|2022-02-02 15:30:50|43640.6|43600.6|43642.5|43602.5|43660.6|43620.6|43637.5|43597.5|26
1643815860000|2022-02-02 15:31:00|43635.6|43595.6|43622.5|43582.5|43654.4|43614.4|43622.5|43582.5|20
1643815870000|2022-02-02 15:31:10|43624.4|43584.4|43590.6|43550.6|43627.5|43587.5|43589.4|43549.4|21
1643815880000|2022-02-02 15:31:20|43585.6|43545.6|43587.5|43547.5|43587.5|43547.5|43582.5|43542.5|21
1643815890000|2022-02-02 15:31:30|43582.5|43542.5|43580.6|43540.6|43585.6|43545.6|43580.6|43540.6|9
1643815900000|2022-02-02 15:31:40|43577.5|43537.5|43617.5|43577.5|43617.5|43577.5|43577.5|43537.5|55
1643815910000|2022-02-02 15:31:50|43619.4|43579.4|43612.5|43572.5|43622.5|43582.5|43604.4|43564.4|10
1643815920000|2022-02-02 15:32:00|43614.4|43574.4|43622.5|43582.5|43632.5|43592.5|43612.5|43572.5|38
1643815930000|2022-02-02 15:32:10|43620.6|43580.6|43600.6|43560.6|43620.6|43580.6|43589.4|43549.4|7
1643815940000|2022-02-02 15:32:20|43602.5|43562.5|43604.4|43564.4|43604.4|43564.4|43582.5|43542.5|38
1643815950000|2022-02-02 15:32:30|43602.5|43562.5|43612.5|43572.5|43617.5|43577.5|43602.5|43562.5|14
1643815960000|2022-02-02 15:32:40|43610.6|43570.6|43604.4|43564.4|43617.5|43577.5|43602.5|43562.5|13
1643815970000|2022-02-02 15:32:50|43606.3|43566.3|43577.5|43537.5|43607.5|43567.5|43577.5|43537.5|9
1643815980000|2022-02-02 15:33:00|43579.4|43539.4|43572.5|43532.5|43592.5|43552.5|43572.5|43532.5|37
1643815990000|2022-02-02 15:33:10|43580.6|43540.6|43580.6|43540.6|43582.5|43542.5|43580.6|43540.6|8
1643816000000|2022-02-02 15:33:20|43572.5|43532.5|43591.8|43551.8|43591.8|43551.8|43572.5|43532.5|29
1643816010000|2022-02-02 15:33:30|43593.7|43553.7|43570.6|43530.6|43593.7|43553.7|43562.5|43522.5|19
1643816020000|2022-02-02 15:33:40|43572.5|43532.5|43550.6|43510.6|43572.5|43532.5|43550.6|43510.6|15
1643816030000|2022-02-02 15:33:50|43542.5|43502.5|43555.6|43515.6|43555.6|43515.6|43542.5|43502.5|15
1643816040000|2022-02-02 15:34:00|43557.5|43517.5|43580.6|43540.6|43589.4|43549.4|43552.5|43512.5|36
1643816050000|2022-02-02 15:34:10|43575.6|43535.6|43599.4|43559.4|43599.4|43559.4|43575.6|43535.6|21
1643816060000|2022-02-02 15:34:20|43597.5|43557.5|43594.4|43554.4|43602.5|43562.5|43592.5|43552.5|9
1643816070000|2022-02-02 15:34:30|43592.5|43552.5|43590.6|43550.6|43598.7|43558.7|43580.6|43540.6|8
1643816080000|2022-02-02 15:34:40|43587.5|43547.5|43592.5|43552.5|43592.5|43552.5|43584.4|43544.4|4
1643816090000|2022-02-02 15:34:50|43597.5|43557.5|43622.5|43582.5|43624.4|43584.4|43597.5|43557.5|22
1643816100000|2022-02-02 15:35:00|43624.4|43584.4|43644.4|43604.4|43644.4|43604.4|43624.4|43584.4|31
1643816110000|2022-02-02 15:35:10|43646.3|43606.3|43644.4|43604.4|43646.3|43606.3|43634.4|43594.4|6
1643816120000|2022-02-02 15:35:20|43646.3|43606.3|43636.3|43596.3|43646.3|43606.3|43636.3|43596.3|3
1643816130000|2022-02-02 15:35:30|43634.4|43594.4|43614.4|43574.4|43636.3|43596.3|43606.3|43566.3|16
1643816140000|2022-02-02 15:35:40|43616.3|43576.3|43616.3|43576.3|43616.3|43576.3|43606.3|43566.3|5
1643816150000|2022-02-02 15:35:50|43612.5|43572.5|43606.3|43566.3|43614.4|43574.4|43596.3|43556.3|7
1643816160000|2022-02-02 15:36:00|43616.3|43576.3|43622.5|43582.5|43636.3|43596.3|43612.5|43572.5|22
1643816170000|2022-02-02 15:36:10|43624.4|43584.4|43624.4|43584.4|43632.5|43592.5|43622.5|43582.5|8
1643816180000|2022-02-02 15:36:20|43622.5|43582.5|43622.5|43582.5|43632.5|43592.5|43622.5|43582.5|5
1643816190000|2022-02-02 15:36:30|43619.4|43579.4|43622.5|43582.5|43622.5|43582.5|43619.4|43579.4|12
1643816200000|2022-02-02 15:36:40|43624.4|43584.4|43622.5|43582.5|43624.4|43584.4|43622.5|43582.5|8
1643816210000|2022-02-02 15:36:50|43616.3|43576.3|43649.4|43609.4|43649.4|43609.4|43616.3|43576.3|10
1643816220000|2022-02-02 15:37:00|43645.6|43605.6|43642.5|43602.5|43649.4|43609.4|43642.5|43602.5|14
1643816230000|2022-02-02 15:37:10|43644.4|43604.4|43649.4|43609.4|43649.4|43609.4|43634.4|43594.4|16
1643816240000|2022-02-02 15:37:20|43652.5|43612.5|43654.4|43614.4|43662.5|43622.5|43647.5|43607.5|12
1643816250000|2022-02-02 15:37:30|43652.5|43612.5|43652.5|43612.5|43669.4|43629.4|43644.4|43604.4|19
1643816260000|2022-02-02 15:37:40|43644.4|43604.4|43642.5|43602.5|43647.5|43607.5|43639.4|43599.4|10
1643816270000|2022-02-02 15:37:50|43649.4|43609.4|43632.5|43592.5|43649.4|43609.4|43622.5|43582.5|19
1643816280000|2022-02-02 15:38:00|43642.5|43602.5|43647.5|43607.5|43649.4|43609.4|43639.4|43599.4|9
1643816290000|2022-02-02 15:38:10|43649.4|43609.4|43676.3|43636.3|43683.2|43643.2|43644.4|43604.4|13
1643816300000|2022-02-02 15:38:20|43678.2|43638.2|43668.2|43628.2|43681.3|43641.3|43666.3|43626.3|6
1643816310000|2022-02-02 15:38:30|43666.3|43626.3|43683.2|43643.2|43683.2|43643.2|43661.3|43621.3|4
1643816320000|2022-02-02 15:38:40|43678.2|43638.2|43658.2|43618.2|43678.2|43638.2|43656.3|43616.3|11
1643816330000|2022-02-02 15:38:50|43661.3|43621.3|43674.4|43634.4|43674.4|43634.4|43661.3|43621.3|7
1643816340000|2022-02-02 15:39:00|43671.3|43631.3|43644.4|43604.4|43674.4|43634.4|43644.4|43604.4|11
1643816350000|2022-02-02 15:39:10|43646.3|43606.3|43636.3|43596.3|43656.3|43616.3|43636.3|43596.3|6
1643816360000|2022-02-02 15:39:20|43631.3|43591.3|43626.3|43586.3|43646.3|43606.3|43626.3|43586.3|16
1643816370000|2022-02-02 15:39:30|43616.3|43576.3|43636.3|43596.3|43638.2|43598.2|43614.4|43574.4|38
1643816380000|2022-02-02 15:39:40|43634.4|43594.4|43636.3|43596.3|43646.3|43606.3|43606.3|43566.3|22
1643816390000|2022-02-02 15:39:50|43641.3|43601.3|43624.4|43584.4|43646.3|43606.3|43618.2|43578.2|18
1643816400000|2022-02-02 15:40:00|43618.2|43578.2|43616.3|43576.3|43626.3|43586.3|43596.3|43556.3|22
1643816410000|2022-02-02 15:40:10|43621.3|43581.3|43636.3|43596.3|43646.3|43606.3|43616.3|43576.3|13
1643816420000|2022-02-02 15:40:20|43648.2|43608.2|43654.4|43614.4|43656.3|43616.3|43648.2|43608.2|3
1643816430000|2022-02-02 15:40:30|43651.3|43611.3|43644.4|43604.4|43654.4|43614.4|43636.3|43596.3|3
1643816440000|2022-02-02 15:40:40|43648.2|43608.2|43636.3|43596.3|43654.4|43614.4|43633.2|43593.2|10
1643816450000|2022-02-02 15:40:50|43643.2|43603.2|43641.3|43601.3|43646.3|43606.3|43641.3|43601.3|25
1643816460000|2022-02-02 15:41:00|43639.4|43599.4|43646.3|43606.3|43646.3|43606.3|43636.3|43596.3|3
1643816470000|2022-02-02 15:41:10|43641.3|43601.3|43666.3|43626.3|43666.3|43626.3|43641.3|43601.3|14
1643816480000|2022-02-02 15:41:20|43671.3|43631.3|43680.1|43640.1|43680.1|43640.1|43668.2|43628.2|7
1643816490000|2022-02-02 15:41:30|43678.2|43638.2|43670.1|43630.1|43678.2|43638.2|43658.2|43618.2|147
1643816500000|2022-02-02 15:41:40|43673.9|43633.9|43662|43622|43682|43642|43662|43622|46
1643816510000|2022-02-02 15:41:50|43665.1|43625.1|43680.1|43640.1|43687|43647|43665.1|43625.1|9
1643816520000|2022-02-02 15:42:00|43677|43637|43682|43642|43682|43642|43672|43632|17
1643816530000|2022-02-02 15:42:10|43683.9|43643.9|43682|43642|43687|43647|43682|43642|7
1643816540000|2022-02-02 15:42:20|43683.9|43643.9|43705.1|43665.1|43722|43682|43683.9|43643.9|46
1643816550000|2022-02-02 15:42:30|43710.1|43670.1|43730.1|43690.1|43732|43692|43710.1|43670.1|11
1643816560000|2022-02-02 15:42:40|43732|43692|43717|43677|43732|43692|43717|43677|3
1643816570000|2022-02-02 15:42:50|43720.1|43680.1|43730.1|43690.1|43735.1|43695.1|43720.1|43680.1|5
1643816580000|2022-02-02 15:43:00|43732|43692|43733.2|43693.2|43750.1|43710.1|43730.1|43690.1|20
1643816590000|2022-02-02 15:43:10|43730.1|43690.1|43720.1|43680.1|43730.1|43690.1|43720.1|43680.1|3
1643816600000|2022-02-02 15:43:20|43725.1|43685.1|43737|43697|43752|43712|43722|43682|9
1643816610000|2022-02-02 15:43:30|43735.1|43695.1|43715.1|43675.1|43735.1|43695.1|43710.1|43670.1|13
1643816620000|2022-02-02 15:43:40|43712|43672|43710.1|43670.1|43720.1|43680.1|43710.1|43670.1|4
1643816630000|2022-02-02 15:43:50|43718.2|43678.2|43708.2|43668.2|43718.2|43678.2|43700.1|43660.1|6
1643816640000|2022-02-02 15:44:00|43710.1|43670.1|43720.1|43680.1|43720.1|43680.1|43710.1|43670.1|7
1643816650000|2022-02-02 15:44:10|43725.1|43685.1|43742|43702|43747|43707|43722|43682|8
1643816660000|2022-02-02 15:44:20|43740.1|43700.1|43730.1|43690.1|43742|43702|43730.1|43690.1|6
1643816670000|2022-02-02 15:44:30|43732|43692|43747|43707|43747|43707|43730.1|43690.1|22
1643816680000|2022-02-02 15:44:40|43750.1|43710.1|43762|43722|43770.1|43730.1|43750.1|43710.1|22
1643816690000|2022-02-02 15:44:50|43763.9|43723.9|43762|43722|43777|43737|43762|43722|33
1643816700000|2022-02-02 15:45:00|43767|43727|43757|43717|43767|43727|43745.1|43705.1|19
1643816710000|2022-02-02 15:45:10|43760.1|43720.1|43760.1|43720.1|43760.1|43720.1|43750.1|43710.1|17
1643816720000|2022-02-02 15:45:20|43752|43712|43750.1|43710.1|43755.1|43715.1|43750.1|43710.1|4
1643816730000|2022-02-02 15:45:30|43752|43712|43730.1|43690.1|43757|43717|43730.1|43690.1|6
1643816740000|2022-02-02 15:45:40|43720.1|43680.1|43720.1|43680.1|43732|43692|43720.1|43680.1|5
1643816750000|2022-02-02 15:45:50|43710.1|43670.1|43720.1|43680.1|43720.1|43680.1|43710.1|43670.1|9
1643816760000|2022-02-02 15:46:00|43717|43677|43722|43682|43723.2|43683.2|43710.1|43670.1|15
1643816770000|2022-02-02 15:46:10|43720.1|43680.1|43730.1|43690.1|43730.1|43690.1|43720.1|43680.1|3
1643816780000|2022-02-02 15:46:20|43725.1|43685.1|43720.1|43680.1|43725.1|43685.1|43720.1|43680.1|1
1643816790000|2022-02-02 15:46:30|43712|43672|43700.1|43660.1|43712|43672|43700.1|43660.1|9
1643816800000|2022-02-02 15:46:40|43690.1|43650.1|43722|43682|43725.1|43685.1|43690.1|43650.1|30
1643816810000|2022-02-02 15:46:50|43720.1|43680.1|43720.1|43680.1|43722|43682|43717|43677|2
1643816820000|2022-02-02 15:47:00|43722|43682|43730.1|43690.1|43742|43702|43722|43682|11
1643816830000|2022-02-02 15:47:10|43732|43692|43730.1|43690.1|43742|43702|43730.1|43690.1|9
1643816840000|2022-02-02 15:47:20|43732|43692|43737|43697|43740.1|43700.1|43732|43692|1
1643816850000|2022-02-02 15:47:30|43732|43692|43730.1|43690.1|43732|43692|43717|43677|8
1643816860000|2022-02-02 15:47:40|43727|43687|43732|43692|43740.1|43700.1|43710.1|43670.1|26
1643816870000|2022-02-02 15:47:50|43737|43697|43725.1|43685.1|43740.1|43700.1|43720.1|43680.1|5
1643816880000|2022-02-02 15:48:00|43722|43682|43692|43652|43722|43682|43692|43652|10
1643816890000|2022-02-02 15:48:10|43690.1|43650.1|43680.1|43640.1|43690.1|43650.1|43675.1|43635.1|19
1643816900000|2022-02-02 15:48:20|43678.2|43638.2|43668.2|43628.2|43680.1|43640.1|43660.1|43620.1|10
1643816910000|2022-02-02 15:48:30|43666.3|43626.3|43670.1|43630.1|43670.1|43630.1|43660.1|43620.1|3
1643816920000|2022-02-02 15:48:40|43667|43627|43678.2|43638.2|43678.2|43638.2|43658.2|43618.2|9
1643816930000|2022-02-02 15:48:50|43683.2|43643.2|43666.3|43626.3|43688.2|43648.2|43666.3|43626.3|13
1643816940000|2022-02-02 15:49:00|43664.4|43624.4|43668.2|43628.2|43676.3|43636.3|43662.5|43622.5|18
1643816950000|2022-02-02 15:49:10|43666.3|43626.3|43666.3|43626.3|43666.3|43626.3|43656.3|43616.3|23
1643816960000|2022-02-02 15:49:20|43658.2|43618.2|43668.2|43628.2|43676.3|43636.3|43658.2|43618.2|6
1643816970000|2022-02-02 15:49:30|43676.3|43636.3|43663.2|43623.2|43676.3|43636.3|43663.2|43623.2|2
1643816980000|2022-02-02 15:49:40|43666.3|43626.3|43673.2|43633.2|43673.2|43633.2|43666.3|43626.3|5
1643816990000|2022-02-02 15:49:50|43676.3|43636.3|43658.2|43618.2|43676.3|43636.3|43656.3|43616.3|10
1643817000000|2022-02-02 15:50:00|43656.3|43616.3|43666.3|43626.3|43666.3|43626.3|43656.3|43616.3|11
1643817010000|2022-02-02 15:50:10|43658.2|43618.2|43668.2|43628.2|43668.2|43628.2|43658.2|43618.2|6
1643817020000|2022-02-02 15:50:20|43676.3|43636.3|43688.2|43648.2|43693.2|43653.2|43668.2|43628.2|10
1643817030000|2022-02-02 15:50:30|43693.2|43653.2|43678.2|43638.2|43693.2|43653.2|43678.2|43638.2|5
1643817040000|2022-02-02 15:50:40|43689.4|43649.4|43666.3|43626.3|43689.4|43649.4|43666.3|43626.3|9
1643817050000|2022-02-02 15:50:50|43668.2|43628.2|43666.3|43626.3|43671.3|43631.3|43663.2|43623.2|7
1643817060000|2022-02-02 15:51:00|43671.3|43631.3|43706.3|43666.3|43706.3|43666.3|43668.2|43628.2|3
1643817070000|2022-02-02 15:51:10|43693.2|43653.2|43698.2|43658.2|43698.2|43658.2|43688.2|43648.2|12
1643817080000|2022-02-02 15:51:20|43701.3|43661.3|43698.2|43658.2|43706.3|43666.3|43698.2|43658.2|5
1643817090000|2022-02-02 15:51:30|43706.3|43666.3|43716.3|43676.3|43716.3|43676.3|43706.3|43666.3|3
1643817100000|2022-02-02 15:51:40|43708.2|43668.2|43713.2|43673.2|43713.2|43673.2|43698.2|43658.2|2
1643817110000|2022-02-02 15:51:50|43706.3|43666.3|43708.2|43668.2|43708.2|43668.2|43703.2|43663.2|2
1643817120000|2022-02-02 15:52:00|43706.3|43666.3|43706.3|43666.3|43706.3|43666.3|43688.2|43648.2|13
1643817130000|2022-02-02 15:52:10|43704.4|43664.4|43698.2|43658.2|43706.3|43666.3|43698.2|43658.2|1
1643817140000|2022-02-02 15:52:20|43703.2|43663.2|43716.3|43676.3|43716.3|43676.3|43703.2|43663.2|7
1643817150000|2022-02-02 15:52:30|43718.2|43678.2|43721.3|43681.3|43726.3|43686.3|43718.2|43678.2|6
1643817160000|2022-02-02 15:52:40|43716.3|43676.3|43723.2|43683.2|43723.2|43683.2|43706.3|43666.3|158
1643817170000|2022-02-02 15:52:50|43733.2|43693.2|43718.2|43678.2|43736.3|43696.3|43716.3|43676.3|26
1643817180000|2022-02-02 15:53:00|43716.3|43676.3|43708.2|43668.2|43716.3|43676.3|43708.2|43668.2|10
1643817190000|2022-02-02 15:53:10|43710|43670|43743.2|43703.2|43743.2|43703.2|43710|43670|8
1643817200000|2022-02-02 15:53:20|43748.2|43708.2|43753.2|43713.2|43758.2|43718.2|43748.2|43708.2|3
1643817210000|2022-02-02 15:53:30|43756.3|43716.3|43763.2|43723.2|43763.2|43723.2|43756.3|43716.3|6
1643817220000|2022-02-02 15:53:40|43761.3|43721.3|43763.2|43723.2|43763.2|43723.2|43753.2|43713.2|8
1643817230000|2022-02-02 15:53:50|43758.2|43718.2|43768.2|43728.2|43768.2|43728.2|43758.2|43718.2|4
1643817240000|2022-02-02 15:54:00|43766.3|43726.3|43798.2|43758.2|43798.2|43758.2|43766.3|43726.3|8
1643817250000|2022-02-02 15:54:10|43803.2|43763.2|43808.2|43768.2|43813.2|43773.2|43796.3|43756.3|11
1643817260000|2022-02-02 15:54:20|43805|43765|43803.2|43763.2|43808.2|43768.2|43803.2|43763.2|25
1643817270000|2022-02-02 15:54:30|43798.2|43758.2|43793.2|43753.2|43801.3|43761.3|43793.2|43753.2|22
1643817280000|2022-02-02 15:54:40|43798.2|43758.2|43798.2|43758.2|43808.2|43768.2|43793.2|43753.2|6
1643817290000|2022-02-02 15:54:50|43796.3|43756.3|43793.2|43753.2|43798.2|43758.2|43793.2|43753.2|4
1643817300000|2022-02-02 15:55:00|||||||||5
1643817310000|2022-02-02 15:55:10|43810|43770|43821.9|43781.9|43821.9|43781.9|43810|43770|5
1643817320000|2022-02-02 15:55:20|43820|43780|43830|43790|43830|43790|43820|43780|4
1643817330000|2022-02-02 15:55:30|43821.9|43781.9|43838.1|43798.1|43848.2|43808.2|43821.9|43781.9|22
1643817340000|2022-02-02 15:55:40|43841.9|43801.9|43840|43800|43841.9|43801.9|43836.9|43796.9|3
1643817350000|2022-02-02 15:55:50|43830|43790|43841.9|43801.9|43841.9|43801.9|43830|43790|8
1643817360000|2022-02-02 15:56:00|43850|43810|43865|43825|43865|43825|43850|43810|36
1643817370000|2022-02-02 15:56:10|43861.9|43821.9|43861.9|43821.9|43861.9|43821.9|43861.9|43821.9|0
1643817380000|2022-02-02 15:56:20|43880|43840|43871.9|43831.9|43880|43840|43861.9|43821.9|12
1643817390000|2022-02-02 15:56:30|43870|43830|43860|43820|43878.1|43838.1|43860|43820|4
1643817400000|2022-02-02 15:56:40|43851.9|43811.9|43860|43820|43860|43820|43850|43810|10
1643817410000|2022-02-02 15:56:50|43861.9|43821.9|43861.9|43821.9|43870|43830|43828.1|43788.1|46
1643817420000|2022-02-02 15:57:00|43865|43825|43861.9|43821.9|43870|43830|43851.9|43811.9|5
1643817430000|2022-02-02 15:57:10|43850|43810|43850|43810|43850|43810|43840|43800|6
1643817440000|2022-02-02 15:57:20|43851.9|43811.9|43863.1|43823.1|43870|43830|43851.9|43811.9|7
1643817450000|2022-02-02 15:57:30|43865|43825|43861.9|43821.9|43865|43825|43860|43820|9
1643817460000|2022-02-02 15:57:40|43860|43820|43855|43815|43860|43820|43848.1|43808.1|12
1643817470000|2022-02-02 15:57:50|43853.1|43813.1|43853.1|43813.1|43858.1|43818.1|43853.1|43813.1|5
1643817480000|2022-02-02 15:58:00|43856.3|43816.3|43856.3|43816.3|43856.3|43816.3|43853.1|43813.1|1
1643817490000|2022-02-02 15:58:10|||||||||14
1643817500000|2022-02-02 15:58:20|43858.1|43818.1|43828.1|43788.1|43858.1|43818.1|43813.1|43773.1|42
1643817510000|2022-02-02 15:58:30|43830|43790|43828.1|43788.1|43838.1|43798.1|43818.1|43778.1|15
1643817520000|2022-02-02 15:58:40|43826.3|43786.3|43808.1|43768.1|43826.3|43786.3|43803.1|43763.1|11
1643817530000|2022-02-02 15:58:50|43806.3|43766.3|43808.1|43768.1|43811.3|43771.3|43798.1|43758.1|8
1643817540000|2022-02-02 15:59:00|43810|43770|43791.9|43751.9|43815|43775|43791.9|43751.9|14
1643817550000|2022-02-02 15:59:10|43790|43750|43805|43765|43805|43765|43785|43745|14
1643817560000|2022-02-02 15:59:20|43810|43770|43831.9|43791.9|43836.9|43796.9|43810|43770|24
1643817570000|2022-02-02 15:59:30|43830|43790|43831.9|43791.9|43831.9|43791.9|43823.8|43783.8|7
1643817580000|2022-02-02 15:59:40|43828.1|43788.1|43825|43785|43828.1|43788.1|43821.9|43781.9|5
1643817590000|2022-02-02 15:59:50|43826.9|43786.9|43810|43770|43830|43790|43808.1|43768.1|7
1643817600000|2022-02-02 16:00:00|43815|43775|43818.1|43778.1|43818.1|43778.1|43808.1|43768.1|10
1643817610000|2022-02-02 16:00:10|43816.2|43776.2|43848.1|43808.1|43848.1|43808.1|43808.1|43768.1|14
1643817620000|2022-02-02 16:00:20|43846.2|43806.2|43866.2|43826.2|43866.2|43826.2|43846.2|43806.2|1
1643817630000|2022-02-02 16:00:30|43856.2|43816.2|43866.2|43826.2|43876.2|43836.2|43856.2|43816.2|7
1643817640000|2022-02-02 16:00:40|43863.1|43823.1|43843.1|43803.1|43868.1|43828.1|43843.1|43803.1|5
1643817650000|2022-02-02 16:00:50|43841.2|43801.2|43841.2|43801.2|43841.2|43801.2|43828.1|43788.1|1
1643817660000|2022-02-02 16:01:00|43838.1|43798.1|43838.1|43798.1|43856.2|43816.2|43833.1|43793.1|9
1643817670000|2022-02-02 16:01:10|43833.1|43793.1|43866.9|43826.9|43880|43840|43833.1|43793.1|20
1643817680000|2022-02-02 16:01:20|43871.9|43831.9|43860|43820|43880|43840|43856.9|43816.9|67
1643817690000|2022-02-02 16:01:30|43870|43830|43861.9|43821.9|43870|43830|43861.9|43821.9|5
1643817700000|2022-02-02 16:01:40|43860|43820|43866.9|43826.9|43870|43830|43860|43820|8
1643817710000|2022-02-02 16:01:50|43860|43820|43900|43860|43900|43860|43860|43820|15
1643817720000|2022-02-02 16:02:00|43891.9|43851.9|43878.1|43838.1|43900|43860|43878.1|43838.1|35
1643817730000|2022-02-02 16:02:10|43880|43840|43868.1|43828.1|43883.1|43843.1|43860|43820|6
1643817740000|2022-02-02 16:02:20|43870|43830|43860|43820|43870|43830|43856.9|43816.9|10
1643817750000|2022-02-02 16:02:30|43870|43830|43868.1|43828.1|43870|43830|43865|43825|6
1643817760000|2022-02-02 16:02:40|43865|43825|43861.9|43821.9|43865|43825|43860|43820|14
1643817770000|2022-02-02 16:02:50|43860|43820|43870|43830|43870|43830|43860|43820|2
1643817780000|2022-02-02 16:03:00|43880|43840|43870|43830|43880|43840|43861.9|43821.9|15
1643817790000|2022-02-02 16:03:10|43866.2|43826.2|43861.9|43821.9|43870|43830|43856.9|43816.9|5
1643817800000|2022-02-02 16:03:20|43860|43820|43860|43820|43861.9|43821.9|43860|43820|2
1643817810000|2022-02-02 16:03:30|43840|43800|43848.1|43808.1|43848.1|43808.1|43840|43800|9
1643817820000|2022-02-02 16:03:40|43846.2|43806.2|43788.1|43748.1|43846.2|43806.2|43788.1|43748.1|22
1643817830000|2022-02-02 16:03:50|43781.2|43741.2|43786.2|43746.2|43786.2|43746.2|43754.3|43714.3|12
1643817840000|2022-02-02 16:04:00|43779.3|43739.3|43764.3|43724.3|43781.2|43741.2|43762.5|43722.5|8
1643817850000|2022-02-02 16:04:10|43762.5|43722.5|43732.5|43692.5|43766.2|43726.2|43722.5|43682.5|6
1643817860000|2022-02-02 16:04:20|43742.5|43702.5|43707.5|43667.5|43742.5|43702.5|43707.5|43667.5|32
1643817870000|2022-02-02 16:04:30|43717.5|43677.5|43724.3|43684.3|43727.5|43687.5|43717.5|43677.5|4
1643817880000|2022-02-02 16:04:40|43722.5|43682.5|43712.5|43672.5|43724.3|43684.3|43712.5|43672.5|7
1643817890000|2022-02-02 16:04:50|43684.3|43644.3|43680.6|43640.6|43690.6|43650.6|43680.6|43640.6|7
1643817900000|2022-02-02 16:05:00|43682.5|43642.5|43709.3|43669.3|43709.3|43669.3|43677.5|43637.5|18
1643817910000|2022-02-02 16:05:10|43712.5|43672.5|43734.3|43694.3|43734.3|43694.3|43709.3|43669.3|13
1643817920000|2022-02-02 16:05:20|43729.3|43689.3|43704.3|43664.3|43731.2|43691.2|43698.1|43658.1|14
1643817930000|2022-02-02 16:05:30|43706.2|43666.2|43704.3|43664.3|43714.3|43674.3|43701.2|43661.2|25
1643817940000|2022-02-02 16:05:40|43707.5|43667.5|43714.3|43674.3|43714.3|43674.3|43704.3|43664.3|4
1643817950000|2022-02-02 16:05:50|43720.6|43680.6|43722.5|43682.5|43722.5|43682.5|43712.5|43672.5|16
1643817960000|2022-02-02 16:06:00|43724.3|43684.3|43707.5|43667.5|43734.3|43694.3|43705.6|43665.6|27
1643817970000|2022-02-02 16:06:10|43702.5|43662.5|43707.5|43667.5|43712.5|43672.5|43702.5|43662.5|12
1643817980000|2022-02-02 16:06:20|43705.6|43665.6|43714.3|43674.3|43717.5|43677.5|43705.6|43665.6|2
1643817990000|2022-02-02 16:06:30|43712.5|43672.5|43702.4|43662.4|43712.5|43672.5|43702.4|43662.4|10
1643818000000|2022-02-02 16:06:40|43704.3|43664.3|43702.4|43662.4|43707.4|43667.4|43702.4|43662.4|1
1643818010000|2022-02-02 16:06:50|43696.2|43656.2|43697.4|43657.4|43697.4|43657.4|43696.2|43656.2|4
1643818020000|2022-02-02 16:07:00|43695.6|43655.6|43717.4|43677.4|43717.4|43677.4|43692.4|43652.4|9
1643818030000|2022-02-02 16:07:10|43714.3|43674.3|43712.4|43672.4|43714.3|43674.3|43694.3|43654.3|13
1643818040000|2022-02-02 16:07:20|43714.3|43674.3|43729.3|43689.3|43734.3|43694.3|43714.3|43674.3|13
1643818050000|2022-02-02 16:07:30|43726.2|43686.2|43719.3|43679.3|43734.3|43694.3|43719.3|43679.3|3
1643818060000|2022-02-02 16:07:40|43718.1|43678.1|43714.3|43674.3|43724.3|43684.3|43712.4|43672.4|9
1643818070000|2022-02-02 16:07:50|43732.4|43692.4|43712.4|43672.4|43734.3|43694.3|43712.4|43672.4|13
1643818080000|2022-02-02 16:08:00|43702.4|43662.4|43692.4|43652.4|43702.4|43662.4|43682.4|43642.4|20
1643818090000|2022-02-02 16:08:10|43682.4|43642.4|43682.4|43642.4|43682.4|43642.4|43682.4|43642.4|16
1643818100000|2022-02-02 16:08:20|43685.6|43645.6|43722.4|43682.4|43729.3|43689.3|43685.6|43645.6|69
1643818110000|2022-02-02 16:08:30|43717.4|43677.4|43696.2|43656.2|43717.4|43677.4|43692.4|43652.4|32
1643818120000|2022-02-02 16:08:40|43701.2|43661.2|43704.3|43664.3|43709.3|43669.3|43701.2|43661.2|9
1643818130000|2022-02-02 16:08:50|43702.4|43662.4|43704.3|43664.3|43706.2|43666.2|43702.4|43662.4|4
1643818140000|2022-02-02 16:09:00|43706.2|43666.2|43731.2|43691.2|43733.1|43693.1|43706.2|43666.2|15
1643818150000|2022-02-02 16:09:10|43734.3|43694.3|43728.1|43688.1|43736.2|43696.2|43723.1|43683.1|7
1643818160000|2022-02-02 16:09:20|43726.2|43686.2|43728.1|43688.1|43736.2|43696.2|43726.2|43686.2|2
1643818170000|2022-02-02 16:09:30|43726.2|43686.2|43746.2|43706.2|43746.2|43706.2|43726.2|43686.2|4
1643818180000|2022-02-02 16:09:40|43738.1|43698.1|43736.2|43696.2|43746.2|43706.2|43736.2|43696.2|18
1643818200000|2022-02-02 16:10:00|43733.1|43693.1|43758.1|43718.1|43758.1|43718.1|43733.1|43693.1|37
1643818210000|2022-02-02 16:10:10|43760|43720|43776.2|43736.2|43778.1|43738.1|43760|43720|7
1643818220000|2022-02-02 16:10:20|43783.1|43743.1|43776.2|43736.2|43783.1|43743.1|43766.2|43726.2|6
1643818230000|2022-02-02 16:10:30|43778.1|43738.1|43778.1|43738.1|43778.1|43738.1|43778.1|43738.1|3
1643818240000|2022-02-02 16:10:40|43780|43740|43786.2|43746.2|43786.2|43746.2|43780|43740|0
1643818250000|2022-02-02 16:10:50|43776.2|43736.2|43778.1|43738.1|43786.2|43746.2|43773.1|43733.1|6
1643818260000|2022-02-02 16:11:00|43781.2|43741.2|43796.2|43756.2|43798.1|43758.1|43778.1|43738.1|5
1643818270000|2022-02-02 16:11:10|43798.1|43758.1|43773.1|43733.1|43798.1|43758.1|43773.1|43733.1|9
1643818280000|2022-02-02 16:11:20|43776.2|43736.2|43776.2|43736.2|43776.2|43736.2|43776.2|43736.2|0
1643818290000|2022-02-02 16:11:30|43768.1|43728.1|43763.1|43723.1|43768.1|43728.1|43761.2|43721.2|11
1643818300000|2022-02-02 16:11:40|43768.1|43728.1|43763.1|43723.1|43776.2|43736.2|43763.1|43723.1|9
1643818310000|2022-02-02 16:11:50|43768.1|43728.1|43771.2|43731.2|43773.1|43733.1|43768.1|43728.1|7
1643818320000|2022-02-02 16:12:00|43768.1|43728.1|43758.1|43718.1|43768.1|43728.1|43748.1|43708.1|21
1643818330000|2022-02-02 16:12:10|43756.2|43716.2|43758.1|43718.1|43763.1|43723.1|43756.2|43716.2|12
1643818340000|2022-02-02 16:12:20|43760|43720|43778.1|43738.1|43778.1|43738.1|43760|43720|3
1643818350000|2022-02-02 16:12:30|43776.2|43736.2|43778.1|43738.1|43786.2|43746.2|43776.2|43736.2|3
1643818360000|2022-02-02 16:12:40|43780|43740|43786.2|43746.2|43786.2|43746.2|43778.1|43738.1|2
1643818370000|2022-02-02 16:12:50|43788.1|43748.1|43786.2|43746.2|43788.1|43748.1|43786.2|43746.2|1
1643818380000|2022-02-02 16:13:00|43793.1|43753.1|43788.1|43748.1|43796.2|43756.2|43778.1|43738.1|20
1643818390000|2022-02-02 16:13:10|43796.2|43756.2|43786.2|43746.2|43796.2|43756.2|43778.1|43738.1|10
1643818400000|2022-02-02 16:13:20|43784.3|43744.3|43791.2|43751.2|43791.2|43751.2|43781.2|43741.2|6
1643818410000|2022-02-02 16:13:30|43789.3|43749.3|43791.2|43751.2|43796.2|43756.2|43786.2|43746.2|5
1643818420000|2022-02-02 16:13:40|43788.1|43748.1|43788.1|43748.1|43791.2|43751.2|43788.1|43748.1|0
1643818430000|2022-02-02 16:13:50|43793.1|43753.1|43796.2|43756.2|43806.2|43766.2|43793.1|43753.1|8
1643818440000|2022-02-02 16:14:00|43806.2|43766.2|43796.2|43756.2|43806.2|43766.2|43786.2|43746.2|13
1643818450000|2022-02-02 16:14:10|43798.1|43758.1|43796.2|43756.2|43806.2|43766.2|43796.2|43756.2|8
1643818460000|2022-02-02 16:14:20|43799.3|43759.3|43804.3|43764.3|43804.3|43764.3|43799.3|43759.3|32
1643818470000|2022-02-02 16:14:30|43806.2|43766.2|43850|43810|43856.2|43816.2|43806.2|43766.2|30
1643818480000|2022-02-02 16:14:40|43856.2|43816.2|43856.2|43816.2|43868.1|43828.1|43846.2|43806.2|14
1643818490000|2022-02-02 16:14:50|43846.2|43806.2|43836.2|43796.2|43856.2|43816.2|43828.1|43788.1|21
1643818500000|2022-02-02 16:15:00|43834.3|43794.3|43824.3|43784.3|43834.3|43794.3|43819.3|43779.3|4
1643818510000|2022-02-02 16:15:10|43816.2|43776.2|43811.2|43771.2|43826.2|43786.2|43801.2|43761.2|15
1643818520000|2022-02-02 16:15:20|43806.2|43766.2|43814.3|43774.3|43824.3|43784.3|43802.4|43762.4|14
1643818530000|2022-02-02 16:15:30|43818.1|43778.1|43814.3|43774.3|43818.1|43778.1|43801.2|43761.2|4
1643818540000|2022-02-02 16:15:40|43811.2|43771.2|43798.1|43758.1|43811.2|43771.2|43798.1|43758.1|6
1643818550000|2022-02-02 16:15:50|43796.2|43756.2|43798.1|43758.1|43798.1|43758.1|43796.2|43756.2|1
1643818560000|2022-02-02 16:16:00|43796.2|43756.2|43818.1|43778.1|43821.2|43781.2|43796.2|43756.2|4
1643818570000|2022-02-02 16:16:10|43821.2|43781.2|43808.1|43768.1|43821.2|43781.2|43806.2|43766.2|8
1643818580000|2022-02-02 16:16:20|43811.2|43771.2|43811.2|43771.2|43811.2|43771.2|43806.2|43766.2|1
1643818590000|2022-02-02 16:16:30|43813.1|43773.1|43803.1|43763.1|43813.1|43773.1|43803.1|43763.1|3
1643818600000|2022-02-02 16:16:40|43796.2|43756.2|43810|43770|43811.9|43771.9|43793.1|43753.1|31
1643818610000|2022-02-02 16:16:50|43818.1|43778.1|43808.1|43768.1|43818.1|43778.1|43808.1|43768.1|11
1643818620000|2022-02-02 16:17:00|43810|43770|43790|43750|43810|43770|43786.9|43746.9|5
1643818630000|2022-02-02 16:17:10|43778.1|43738.1|43773.1|43733.1|43778.1|43738.1|43770|43730|10
1643818640000|2022-02-02 16:17:20|43778.1|43738.1|43793.1|43753.1|43793.1|43753.1|43775|43735|3
1643818650000|2022-02-02 16:17:30|43788.1|43748.1|43783.1|43743.1|43793.1|43753.1|43783.1|43743.1|17
1643818660000|2022-02-02 16:17:40|43778.1|43738.1|43778.1|43738.1|43778.1|43738.1|43778.1|43738.1|4
1643818670000|2022-02-02 16:17:50|43783.1|43743.1|43783.1|43743.1|43783.1|43743.1|43778.1|43738.1|3
1643818680000|2022-02-02 16:18:00|43778.1|43738.1|43783.1|43743.1|43783.1|43743.1|43766.2|43726.2|22
1643818690000|2022-02-02 16:18:10|43771.2|43731.2|43768.1|43728.1|43771.2|43731.2|43766.2|43726.2|3
1643818700000|2022-02-02 16:18:20|43763.1|43723.1|43768.1|43728.1|43768.1|43728.1|43756.2|43716.2|7
1643818710000|2022-02-02 16:18:30|43766.2|43726.2|43776.2|43736.2|43778.1|43738.1|43766.2|43726.2|6
1643818720000|2022-02-02 16:18:40|43778.1|43738.1|43730|43690|43778.1|43738.1|43730|43690|41
1643818730000|2022-02-02 16:18:50|43728.1|43688.1|43728.1|43688.1|43733.1|43693.1|43720|43680|9
1643818740000|2022-02-02 16:19:00|43730|43690|43738.1|43698.1|43746.2|43706.2|43730|43690|5
1643818750000|2022-02-02 16:19:10|43736.2|43696.2|43724.3|43684.3|43736.2|43696.2|43718.1|43678.1|6
1643818760000|2022-02-02 16:19:20|43716.2|43676.2|43736.2|43696.2|43736.2|43696.2|43716.2|43676.2|3
1643818770000|2022-02-02 16:19:30|43731.2|43691.2|43733.1|43693.1|43733.1|43693.1|43728.1|43688.1|0
1643818780000|2022-02-02 16:19:40|43738.1|43698.1|43746.2|43706.2|43746.2|43706.2|43738.1|43698.1|1
1643818790000|2022-02-02 16:19:50|43744.3|43704.3|43738.1|43698.1|43746.2|43706.2|43728.1|43688.1|6
1643818800000|2022-02-02 16:20:00|43743.1|43703.1|43738.1|43698.1|43746.2|43706.2|43731.2|43691.2|8
1643818810000|2022-02-02 16:20:10|43746.2|43706.2|43766.2|43726.2|43769.3|43729.3|43738.1|43698.1|15
1643818820000|2022-02-02 16:20:20|43763.1|43723.1|43766.2|43726.2|43766.2|43726.2|43756.2|43716.2|10
1643818830000|2022-02-02 16:20:30|43758.1|43718.1|43748.1|43708.1|43758.1|43718.1|43748.1|43708.1|7
1643818840000|2022-02-02 16:20:40|43756.2|43716.2|43748.1|43708.1|43756.2|43716.2|43743.1|43703.1|8
1643818850000|2022-02-02 16:20:50|43753.1|43713.1|43760|43720|43768.1|43728.1|43753.1|43713.1|47
1643818860000|2022-02-02 16:21:00|43758.1|43718.1|43780|43740|43780|43740|43758.1|43718.1|25
1643818870000|2022-02-02 16:21:10|43775|43735|43760|43720|43781.9|43741.9|43760|43720|14
1643818880000|2022-02-02 16:21:20|43751.9|43711.9|43728.1|43688.1|43751.9|43711.9|43728.1|43688.1|5
1643818890000|2022-02-02 16:21:30|43725|43685|43730|43690|43733.1|43693.1|43713.1|43673.1|15
1643818900000|2022-02-02 16:21:40|43728.1|43688.1|43703.1|43663.1|43736.2|43696.2|43696.2|43656.2|21
1643818910000|2022-02-02 16:21:50|43706.2|43666.2|43706.2|43666.2|43706.2|43666.2|43701.2|43661.2|1
1643818920000|2022-02-02 16:22:00|43704.3|43664.3|43706.2|43666.2|43706.2|43666.2|43696.2|43656.2|27
1643818930000|2022-02-02 16:22:10|43698.1|43658.1|43698.1|43658.1|43698.1|43658.1|43696.2|43656.2|3
1643818940000|2022-02-02 16:22:20|43701.2|43661.2|43688.1|43648.1|43701.2|43661.2|43688.1|43648.1|14
1643818950000|2022-02-02 16:22:30|43691.2|43651.2|43676.2|43636.2|43694.3|43654.3|43671.2|43631.2|8
1643818960000|2022-02-02 16:22:40|43686.2|43646.2|43676.2|43636.2|43686.2|43646.2|43666.2|43626.2|7
1643818970000|2022-02-02 16:22:50|43674.3|43634.3|43666.2|43626.2|43678.1|43638.1|43666.2|43626.2|2
1643818980000|2022-02-02 16:23:00|43658.1|43618.1|43668.1|43628.1|43678.1|43638.1|43658.1|43618.1|11
1643818990000|2022-02-02 16:23:10|43666.2|43626.2|43668.1|43628.1|43676.2|43636.2|43666.2|43626.2|2
1643819000000|2022-02-02 16:23:20|43671.2|43631.2|43676.2|43636.2|43683.1|43643.1|43668.1|43628.1|1
1643819010000|2022-02-02 16:23:30|43678.1|43638.1|43676.2|43636.2|43681.2|43641.2|43676.2|43636.2|6
1643819020000|2022-02-02 16:23:40|43673.1|43633.1|43676.2|43636.2|43681.2|43641.2|43673.1|43633.1|14
1643819030000|2022-02-02 16:23:50|43681.2|43641.2|43658.1|43618.1|43681.2|43641.2|43658.1|43618.1|17
1643819040000|2022-02-02 16:24:00|43661.2|43621.2|43673.1|43633.1|43673.1|43633.1|43656.2|43616.2|15
1643819050000|2022-02-02 16:24:10|43666.2|43626.2|43653.1|43613.1|43666.2|43626.2|43653.1|43613.1|36
1643819060000|2022-02-02 16:24:20|43633.1|43593.1|43623.1|43583.1|43633.1|43593.1|43598.1|43558.1|43
1643819070000|2022-02-02 16:24:30|43618.1|43578.1|43598.1|43558.1|43626.2|43586.2|43598.1|43558.1|17
1643819080000|2022-02-02 16:24:40|43601.2|43561.2|43614.3|43574.3|43622.4|43582.4|43601.2|43561.2|11
1643819090000|2022-02-02 16:24:50|43619.3|43579.3|43604.3|43564.3|43619.3|43579.3|43594.3|43554.3|16
1643819100000|2022-02-02 16:25:00|43602.4|43562.4|43604.3|43564.3|43611.2|43571.2|43594.3|43554.3|7
1643819110000|2022-02-02 16:25:10|43609.3|43569.3|43612.4|43572.4|43622.4|43582.4|43602.4|43562.4|10
1643819120000|2022-02-02 16:25:20|43604.3|43564.3|43612.4|43572.4|43612.4|43572.4|43597.4|43557.4|5
1643819130000|2022-02-02 16:25:30|43614.3|43574.3|43574.3|43534.3|43614.3|43574.3|43574.3|43534.3|9
1643819140000|2022-02-02 16:25:40|43572.4|43532.4|43574.3|43534.3|43584.3|43544.3|43572.4|43532.4|14
1643819150000|2022-02-02 16:25:50|43579.3|43539.3|43534.3|43494.3|43584.3|43544.3|43527.4|43487.4|28
1643819160000|2022-02-02 16:26:00|43529.3|43489.3|43549.3|43509.3|43564.3|43524.3|43529.3|43489.3|4
1643819170000|2022-02-02 16:26:10|43546.2|43506.2|43532.4|43492.4|43547.4|43507.4|43532.4|43492.4|21
1643819180000|2022-02-02 16:26:20|43534.3|43494.3|43552.4|43512.4|43552.4|43512.4|43524.3|43484.3|10
1643819190000|2022-02-02 16:26:30|43542.4|43502.4|43552.4|43512.4|43552.4|43512.4|43542.4|43502.4|5
1643819200000|2022-02-02 16:26:40|43549.3|43509.3|43540.5|43500.5|43552.4|43512.4|43532.4|43492.4|6
1643819210000|2022-02-02 16:26:50|43542.4|43502.4|43527.4|43487.4|43544.3|43504.3|43527.4|43487.4|9
1643819220000|2022-02-02 16:27:00|43532.4|43492.4|43519.3|43479.3|43532.4|43492.4|43514.3|43474.3|7
1643819230000|2022-02-02 16:27:10|43532.4|43492.4|43544.3|43504.3|43544.3|43504.3|43529.3|43489.3|18
1643819240000|2022-02-02 16:27:20|43542.4|43502.4|43536.2|43496.2|43544.3|43504.3|43534.3|43494.3|9
1643819250000|2022-02-02 16:27:30|43539.3|43499.3|43532.4|43492.4|43539.3|43499.3|43525.5|43485.5|19
1643819260000|2022-02-02 16:27:40|43530.5|43490.5|43534.3|43494.3|43537.4|43497.4|43529.3|43489.3|6
1643819270000|2022-02-02 16:27:50|43532.4|43492.4|43534.3|43494.3|43542.4|43502.4|43532.4|43492.4|8
1643819280000|2022-02-02 16:28:00|43532.4|43492.4|43534.3|43494.3|43537.4|43497.4|43524.3|43484.3|14
1643819290000|2022-02-02 16:28:10|43532.4|43492.4|43512.4|43472.4|43532.4|43492.4|43512.4|43472.4|34
1643819300000|2022-02-02 16:28:20|43510.5|43470.5|43502.4|43462.4|43510.5|43470.5|43502.4|43462.4|16
1643819310000|2022-02-02 16:28:30|43500.5|43460.5|43500.5|43460.5|43502.4|43462.4|43500.5|43460.5|4
1643819320000|2022-02-02 16:28:40|43495.5|43455.5|43500.5|43460.5|43500.5|43460.5|43492.4|43452.4|9
1643819330000|2022-02-02 16:28:50|43494.3|43454.3|43487.4|43447.4|43497.4|43457.4|43477.4|43437.4|32
1643819340000|2022-02-02 16:29:00|43485.5|43445.5|43462.4|43422.4|43492.4|43452.4|43462.4|43422.4|7
1643819350000|2022-02-02 16:29:10|43465.5|43425.5|43485.5|43445.5|43487.4|43447.4|43462.4|43422.4|40
1643819360000|2022-02-02 16:29:20|43487.4|43447.4|43482.4|43442.4|43492.4|43452.4|43480.5|43440.5|6
1643819370000|2022-02-02 16:29:30|43492.4|43452.4|43470.5|43430.5|43495.5|43455.5|43470.5|43430.5|7
1643819380000|2022-02-02 16:29:40|43472.4|43432.4|43472.4|43432.4|43492.4|43452.4|43472.4|43432.4|6
1643819390000|2022-02-02 16:29:50|43477.4|43437.4|43474.3|43434.3|43480.5|43440.5|43472.4|43432.4|5
1643819400000|2022-02-02 16:30:00|43477.4|43437.4|43480.5|43440.5|43482.4|43442.4|43472.4|43432.4|4
1643819410000|2022-02-02 16:30:10|43478.6|43438.6|43477.4|43437.4|43478.6|43438.6|43462.4|43422.4|26
1643819420000|2022-02-02 16:30:20|43484.3|43444.3|43494.3|43454.3|43497.4|43457.4|43484.3|43444.3|10
1643819430000|2022-02-02 16:30:30|43492.4|43452.4|43482.4|43442.4|43497.4|43457.4|43477.4|43437.4|21
1643819440000|2022-02-02 16:30:40|43480.5|43440.5|43467.4|43427.4|43480.5|43440.5|43457.4|43417.4|10
1643819450000|2022-02-02 16:30:50|43464.3|43424.3|43442.4|43402.4|43467.4|43427.4|43434.3|43394.3|20
1643819460000|2022-02-02 16:31:00|43439.3|43399.3|43439.3|43399.3|43442.4|43402.4|43434.3|43394.3|11
1643819470000|2022-02-02 16:31:10|43457.4|43417.4|43440.5|43400.5|43457.4|43417.4|43437.4|43397.4|28
1643819480000|2022-02-02 16:31:20|43434.3|43394.3|43344.3|43304.3|43437.4|43397.4|43337.4|43297.4|33
1643819490000|2022-02-02 16:31:30|43342.4|43302.4|43329.3|43289.3|43347.4|43307.4|43329.3|43289.3|19
1643819500000|2022-02-02 16:31:40|43332.4|43292.4|43280.5|43240.5|43334.3|43294.3|43278.6|43238.6|136
1643819510000|2022-02-02 16:31:50|43285.5|43245.5|43280.5|43240.5|43290.5|43250.5|43270.5|43230.5|71
1643819520000|2022-02-02 16:32:00|43290.5|43250.5|43302.4|43262.4|43332.4|43292.4|43287.4|43247.4|73
1643819530000|2022-02-02 16:32:10|43314.3|43274.3|43292.4|43252.4|43314.3|43274.3|43292.4|43252.4|27
1643819540000|2022-02-02 16:32:20|43300.5|43260.5|43307.4|43267.4|43310.5|43270.5|43292.4|43252.4|10
1643819550000|2022-02-02 16:32:30|43310.5|43270.5|43310.5|43270.5|43318.6|43278.6|43298.6|43258.6|17
1643819560000|2022-02-02 16:32:40|43318.6|43278.6|43332.4|43292.4|43345.5|43305.5|43310.5|43270.5|14
1643819570000|2022-02-02 16:32:50|43338.6|43298.6|43350.5|43310.5|43357.4|43317.4|43335.5|43295.5|6
1643819580000|2022-02-02 16:33:00|43352.4|43312.4|43362.4|43322.4|43364.3|43324.3|43350.5|43310.5|13
1643819590000|2022-02-02 16:33:10|43367.4|43327.4|43352.4|43312.4|43374.3|43334.3|43352.4|43312.4|16
1643819600000|2022-02-02 16:33:20|43350.5|43310.5|43362.4|43322.4|43362.4|43322.4|43347.4|43307.4|5
1643819610000|2022-02-02 16:33:30|43360.5|43320.5|43342.4|43302.4|43360.5|43320.5|43342.4|43302.4|5
1643819620000|2022-02-02 16:33:40|43334.3|43294.3|43347.4|43307.4|43352.4|43312.4|43334.3|43294.3|17
1643819630000|2022-02-02 16:33:50|43350.5|43310.5|43342.4|43302.4|43352.4|43312.4|43342.4|43302.4|5
1643819640000|2022-02-02 16:34:00|43340.5|43300.5|43354.3|43314.3|43354.3|43314.3|43339.3|43299.3|16
1643819650000|2022-02-02 16:34:10|43356.2|43316.2|43334.3|43294.3|43369.3|43329.3|43334.3|43294.3|16
1643819660000|2022-02-02 16:34:20|43332.4|43292.4|43352.4|43312.4|43352.4|43312.4|43329.3|43289.3|10
1643819670000|2022-02-02 16:34:30|43357.4|43317.4|43367.4|43327.4|43370.5|43330.5|43352.4|43312.4|40
1643819680000|2022-02-02 16:34:40|43364.3|43324.3|43352.4|43312.4|43367.4|43327.4|43352.4|43312.4|6
1643819690000|2022-02-02 16:34:50|43349.3|43309.3|43344.3|43304.3|43357.4|43317.4|43344.3|43304.3|6
1643819700000|2022-02-02 16:35:00|43347.4|43307.4|43354.3|43314.3|43364.3|43324.3|43347.4|43307.4|5
1643819710000|2022-02-02 16:35:10|43352.4|43312.4|43332.4|43292.4|43354.3|43314.3|43332.4|43292.4|34
1643819720000|2022-02-02 16:35:20|43342.4|43302.4|43320.5|43280.5|43342.4|43302.4|43312.4|43272.4|35
1643819730000|2022-02-02 16:35:30|43322.4|43282.4|43352.4|43312.4|43352.4|43312.4|43322.4|43282.4|17
1643819740000|2022-02-02 16:35:40|43357.4|43317.4|43337.4|43297.4|43357.4|43317.4|43332.4|43292.4|28
1643819750000|2022-02-02 16:35:50|43334.3|43294.3|43337.4|43297.4|43337.4|43297.4|43322.4|43282.4|13
1643819760000|2022-02-02 16:36:00|43340.5|43300.5|43354.3|43314.3|43362.4|43322.4|43340.5|43300.5|11
1643819770000|2022-02-02 16:36:10|43352.4|43312.4|43364.3|43324.3|43364.3|43324.3|43352.4|43312.4|2
1643819780000|2022-02-02 16:36:20|43372.4|43332.4|43364.3|43324.3|43372.4|43332.4|43364.3|43324.3|2
1643819790000|2022-02-02 16:36:30|43362.4|43322.4|43364.3|43324.3|43364.3|43324.3|43352.4|43312.4|6
1643819800000|2022-02-02 16:36:40|43362.4|43322.4|43344.3|43304.3|43364.3|43324.3|43334.3|43294.3|8
1643819810000|2022-02-02 16:36:50|43352.4|43312.4|43342.4|43302.4|43352.4|43312.4|43342.4|43302.4|8
1643819820000|2022-02-02 16:37:00|43334.3|43294.3|43332.4|43292.4|43344.3|43304.3|43329.3|43289.3|6
1643819830000|2022-02-02 16:37:10|43324.3|43284.3|43344.3|43304.3|43344.3|43304.3|43324.3|43284.3|8
1643819840000|2022-02-02 16:37:20|43349.3|43309.3|43364.3|43324.3|43364.3|43324.3|43344.3|43304.3|2
1643819850000|2022-02-02 16:37:30|43362.4|43322.4|43379.3|43339.3|43389.3|43349.3|43362.4|43322.4|6
1643819860000|2022-02-02 16:37:40|43382.4|43342.4|43389.3|43349.3|43394.3|43354.3|43372.4|43332.4|13
1643819870000|2022-02-02 16:37:50|43387.4|43347.4|43374.3|43334.3|43387.4|43347.4|43374.3|43334.3|3
1643819880000|2022-02-02 16:38:00|43372.4|43332.4|43344.3|43304.3|43372.4|43332.4|43344.3|43304.3|8
1643819890000|2022-02-02 16:38:10|43342.4|43302.4|43322.4|43282.4|43355.5|43315.5|43322.4|43282.4|14
1643819900000|2022-02-02 16:38:20|43330.5|43290.5|43332.4|43292.4|43332.4|43292.4|43322.4|43282.4|6
1643819910000|2022-02-02 16:38:30|43339.3|43299.3|43372.4|43332.4|43372.4|43332.4|43339.3|43299.3|7
1643819920000|2022-02-02 16:38:40|43375.5|43335.5|43340.5|43300.5|43390.5|43350.5|43330.5|43290.5|88
1643819930000|2022-02-02 16:38:50|43332.4|43292.4|43347.4|43307.4|43350.5|43310.5|43332.4|43292.4|11
1643819940000|2022-02-02 16:39:00|43342.4|43302.4|43349.3|43309.3|43349.3|43309.3|43332.4|43292.4|6
1643819950000|2022-02-02 16:39:10|43344.3|43304.3|43364.3|43324.3|43364.3|43324.3|43344.3|43304.3|6
1643819960000|2022-02-02 16:39:20|43362.4|43322.4|43389.3|43349.3|43389.3|43349.3|43362.4|43322.4|16
1643819970000|2022-02-02 16:39:30|43385.5|43345.5|43384.3|43344.3|43389.3|43349.3|43379.3|43339.3|27
1643819980000|2022-02-02 16:39:40|43387.4|43347.4|43382.4|43342.4|43389.3|43349.3|43379.3|43339.3|12
1643819990000|2022-02-02 16:39:50|43379.3|43339.3|43379.3|43339.3|43382.4|43342.4|43379.3|43339.3|0
1643820000000|2022-02-02 16:40:00|43384.3|43344.3|43384.3|43344.3|43384.3|43344.3|43382.4|43342.4|7
1643820010000|2022-02-02 16:40:10|43379.3|43339.3|43379.3|43339.3|43389.3|43349.3|43379.3|43339.3|13
1643820020000|2022-02-02 16:40:20|43352.4|43312.4|43330.5|43290.5|43352.4|43312.4|43315.5|43275.5|23
1643820030000|2022-02-02 16:40:30|43337.4|43297.4|43327.4|43287.4|43337.4|43297.4|43324.3|43284.3|4
1643820040000|2022-02-02 16:40:40|43322.4|43282.4|43310.5|43270.5|43332.4|43292.4|43308.6|43268.6|9
1643820050000|2022-02-02 16:40:50|43308.6|43268.6|43318.6|43278.6|43318.6|43278.6|43305.5|43265.5|3
1643820060000|2022-02-02 16:41:00|43315.5|43275.5|43318.6|43278.6|43325.5|43285.5|43308.6|43268.6|13
1643820070000|2022-02-02 16:41:10|43313.6|43273.6|43310.5|43270.5|43318.6|43278.6|43310.5|43270.5|1
1643820080000|2022-02-02 16:41:20|43315.5|43275.5|43310.5|43270.5|43318.6|43278.6|43310.5|43270.5|4
1643820090000|2022-02-02 16:41:30|43313.6|43273.6|43298.6|43258.6|43313.6|43273.6|43295.5|43255.5|51
1643820100000|2022-02-02 16:41:40|43288.6|43248.6|43264.8|43224.8|43288.6|43248.6|43264.8|43224.8|20
1643820110000|2022-02-02 16:41:50|43268.6|43228.6|43215.5|43175.5|43276.7|43236.7|43204.3|43164.3|26
1643820120000|2022-02-02 16:42:00|43212.4|43172.4|43214.3|43174.3|43220.5|43180.5|43202.4|43162.4|30
1643820130000|2022-02-02 16:42:10|43217.4|43177.4|43214.3|43174.3|43222.4|43182.4|43207.4|43167.4|10
1643820140000|2022-02-02 16:42:20|43212.4|43172.4|43190.5|43150.5|43217.4|43177.4|43185.5|43145.5|32
1643820150000|2022-02-02 16:42:30|43193.6|43153.6|43142.4|43102.4|43193.6|43153.6|43135.5|43095.5|78
1643820160000|2022-02-02 16:42:40|43147.4|43107.4|43152.4|43112.4|43170.5|43130.5|43137.4|43097.4|14
1643820170000|2022-02-02 16:42:50|43155.5|43115.5|43172.4|43132.4|43175.5|43135.5|43152.4|43112.4|6
1643820180000|2022-02-02 16:43:00|43175.5|43135.5|43174.3|43134.3|43179.3|43139.3|43162.4|43122.4|24
1643820190000|2022-02-02 16:43:10|43172.4|43132.4|43157.4|43117.4|43177.4|43137.4|43152.4|43112.4|10
1643820200000|2022-02-02 16:43:20|43155.5|43115.5|43152.4|43112.4|43162.4|43122.4|43152.4|43112.4|2
1643820210000|2022-02-02 16:43:30|43126.7|43086.7|43130.5|43090.5|43140.5|43100.5|43094.3|43054.3|30
1643820220000|2022-02-02 16:43:40|43133.6|43093.6|43158.6|43118.6|43160.5|43120.5|43133.6|43093.6|16
1643820230000|2022-02-02 16:43:50|43160.5|43120.5|43157.4|43117.4|43162.4|43122.4|43153.6|43113.6|7
1643820240000|2022-02-02 16:44:00|43153.6|43113.6|43173.6|43133.6|43202.4|43162.4|43153.6|43113.6|86
1643820250000|2022-02-02 16:44:10|43178.6|43138.6|43185.5|43145.5|43185.5|43145.5|43170.5|43130.5|31
1643820260000|2022-02-02 16:44:20|43187.4|43147.4|43208.6|43168.6|43220.5|43180.5|43187.4|43147.4|20
1643820270000|2022-02-02 16:44:30|43213.6|43173.6|43238.6|43198.6|43241.7|43201.7|43213.6|43173.6|14
1643820280000|2022-02-02 16:44:40|43233.6|43193.6|43228.6|43188.6|43236.7|43196.7|43228.6|43188.6|4
1643820290000|2022-02-02 16:44:50|43230.5|43190.5|43230.5|43190.5|43232.4|43192.4|43225.5|43185.5|9
1643820300000|2022-02-02 16:45:00|43225.5|43185.5|43245.5|43205.5|43245.5|43205.5|43225.5|43185.5|5
1643820310000|2022-02-02 16:45:10|43250.5|43210.5|43250.5|43210.5|43250.5|43210.5|43240.5|43200.5|3
1643820320000|2022-02-02 16:45:20|43238.6|43198.6|43225.5|43185.5|43238.6|43198.6|43225.5|43185.5|7
1643820330000|2022-02-02 16:45:30|43223.6|43183.6|43227.4|43187.4|43232.4|43192.4|43223.6|43183.6|7
1643820340000|2022-02-02 16:45:40|43230.5|43190.5|43230.5|43190.5|43240.5|43200.5|43220.5|43180.5|7
1643820350000|2022-02-02 16:45:50|43232.4|43192.4|43227.4|43187.4|43237.4|43197.4|43227.4|43187.4|0
1643820360000|2022-02-02 16:46:00|43225.5|43185.5|43237.4|43197.4|43242.4|43202.4|43220.5|43180.5|18
1643820370000|2022-02-02 16:46:10|43235.5|43195.5|43234.3|43194.3|43237.4|43197.4|43232.4|43192.4|1
1643820380000|2022-02-02 16:46:20|43237.4|43197.4|43235.5|43195.5|43245.5|43205.5|43234.3|43194.3|5
1643820390000|2022-02-02 16:46:30|43232.4|43192.4|43252.4|43212.4|43254.3|43214.3|43227.4|43187.4|6
1643820400000|2022-02-02 16:46:40|43257.4|43217.4|43224.3|43184.3|43257.4|43217.4|43224.3|43184.3|7
1643820410000|2022-02-02 16:46:50|43227.4|43187.4|43217.4|43177.4|43232.4|43192.4|43217.4|43177.4|6
1643820420000|2022-02-02 16:47:00|43214.3|43174.3|43222.4|43182.4|43232.4|43192.4|43214.3|43174.3|5
1643820430000|2022-02-02 16:47:10|43232.4|43192.4|43220.5|43180.5|43232.4|43192.4|43220.5|43180.5|7
1643820440000|2022-02-02 16:47:20|43218.6|43178.6|43220.5|43180.5|43225.5|43185.5|43212.4|43172.4|40
1643820450000|2022-02-02 16:47:30|43217.4|43177.4|43224.3|43184.3|43229.3|43189.3|43212.4|43172.4|5
1643820460000|2022-02-02 16:47:40|43222.4|43182.4|43218.6|43178.6|43222.4|43182.4|43217.4|43177.4|3
1643820470000|2022-02-02 16:47:50|43215.5|43175.5|43226.1|43186.1|43226.1|43186.1|43212.4|43172.4|9
1643820480000|2022-02-02 16:48:00|43229.3|43189.3|43185.5|43145.5|43229.3|43189.3|43185.5|43145.5|31
1643820490000|2022-02-02 16:48:10|43172.4|43132.4|43175.5|43135.5|43182.4|43142.4|43169.3|43129.3|47
1643820500000|2022-02-02 16:48:20|43178.6|43138.6|43132.4|43092.4|43182.4|43142.4|43132.4|43092.4|20
1643820510000|2022-02-02 16:48:30|43130.5|43090.5|43122.4|43082.4|43137.4|43097.4|43122.4|43082.4|29
1643820520000|2022-02-02 16:48:40|43125.5|43085.5|43122.4|43082.4|43127.4|43087.4|43117.4|43077.4|22
1643820530000|2022-02-02 16:48:50|43124.3|43084.3|43124.3|43084.3|43129.3|43089.3|43122.4|43082.4|6
1643820540000|2022-02-02 16:49:00|43122.4|43082.4|43149.3|43109.3|43154.3|43114.3|43122.4|43082.4|22
1643820550000|2022-02-02 16:49:10|43151.1|43111.1|43164.3|43124.3|43169.3|43129.3|43151.1|43111.1|13
1643820560000|2022-02-02 16:49:20|43162.4|43122.4|43144.3|43104.3|43162.4|43122.4|43144.3|43104.3|5
1643820570000|2022-02-02 16:49:30|43151.1|43111.1|43110.5|43070.5|43162.4|43122.4|43110.5|43070.5|44
1643820580000|2022-02-02 16:49:40|43107.4|43067.4|43094.3|43054.3|43107.4|43067.4|43092.4|43052.4|13
1643820590000|2022-02-02 16:49:50|43089.3|43049.3|43090.5|43050.5|43090.5|43050.5|43085.5|43045.5|15
1643820600000|2022-02-02 16:50:00|43087.4|43047.4|43114.3|43074.3|43119.3|43079.3|43087.4|43047.4|31
1643820610000|2022-02-02 16:50:10|43119.3|43079.3|43132.4|43092.4|43132.4|43092.4|43107.4|43067.4|6
1643820620000|2022-02-02 16:50:20|43134.3|43094.3|43117.4|43077.4|43157.4|43117.4|43117.4|43077.4|19
1643820630000|2022-02-02 16:50:30|43122.4|43082.4|43102.4|43062.4|43124.3|43084.3|43102.4|43062.4|15
1643820640000|2022-02-02 16:50:40|43099.3|43059.3|43092.4|43052.4|43102.4|43062.4|43089.3|43049.3|10
1643820650000|2022-02-02 16:50:50|43094.3|43054.3|43094.3|43054.3|43107.4|43067.4|43094.3|43054.3|9
1643820660000|2022-02-02 16:51:00|43092.4|43052.4|43087.4|43047.4|43097.4|43057.4|43085.5|43045.5|8
1643820670000|2022-02-02 16:51:10|43085.5|43045.5|43087.4|43047.4|43092.4|43052.4|43085.5|43045.5|4
1643820680000|2022-02-02 16:51:20|43097.4|43057.4|43094.3|43054.3|43102.4|43062.4|43090.5|43050.5|15
1643820690000|2022-02-02 16:51:30|43092.4|43052.4|43034.3|42994.3|43102.4|43062.4|43032.4|42992.4|31
1643820700000|2022-02-02 16:51:40|43032.4|42992.4|43029.3|42989.3|43034.3|42994.3|43029.3|42989.3|12
1643820710000|2022-02-02 16:51:50|43032.4|42992.4|43054.3|43014.3|43054.3|43014.3|43032.4|42992.4|17
1643820720000|2022-02-02 16:52:00|43052.4|43012.4|43089.3|43049.3|43089.3|43049.3|43044.3|43004.3|27
1643820730000|2022-02-02 16:52:10|43094.3|43054.3|43084.3|43044.3|43099.3|43059.3|43084.3|43044.3|7
1643820740000|2022-02-02 16:52:20|43087.4|43047.4|43094.3|43054.3|43094.3|43054.3|43084.3|43044.3|5
1643820750000|2022-02-02 16:52:30|43092.4|43052.4|43062.4|43022.4|43094.3|43054.3|43054.3|43014.3|2
1643820760000|2022-02-02 16:52:40|43072.4|43032.4|43062.4|43022.4|43072.4|43032.4|43062.4|43022.4|8
1643820770000|2022-02-02 16:52:50|||||||||7
1643820780000|2022-02-02 16:53:00|43047.4|43007.4|43042.4|43002.4|43062.4|43022.4|43040.5|43000.5|28
1643820790000|2022-02-02 16:53:10|43050.5|43010.5|43032.4|42992.4|43055.5|43015.5|43032.4|42992.4|6
1643820800000|2022-02-02 16:53:20|43040.5|43000.5|43030.5|42990.5|43042.4|43002.4|43027.4|42987.4|51
1643820810000|2022-02-02 16:53:30|43027.4|42987.4|43037.4|42997.4|43042.4|43002.4|43027.4|42987.4|19
1643820820000|2022-02-02 16:53:40|43040.5|43000.5|43050.5|43010.5|43052.4|43012.4|43037.4|42997.4|7
1643820830000|2022-02-02 16:53:50|43047.4|43007.4|43032.4|42992.4|43047.4|43007.4|43024.2|42984.2|7
1643820840000|2022-02-02 16:54:00|43034.2|42994.2|43044.2|43004.2|43057.4|43017.4|43034.2|42994.2|22
1643820850000|2022-02-02 16:54:10|43049.2|43009.2|43074.2|43034.2|43084.2|43044.2|43042.4|43002.4|57
1643820860000|2022-02-02 16:54:20|43077.4|43037.4|43114.2|43074.2|43114.2|43074.2|43077.4|43037.4|23
1643820870000|2022-02-02 16:54:30|43112.4|43072.4|43112.4|43072.4|43114.2|43074.2|43102.4|43062.4|6
1643820880000|2022-02-02 16:54:40|43107.4|43067.4|43097.4|43057.4|43109.2|43069.2|43094.2|43054.2|8
1643820890000|2022-02-02 16:54:50|43099.2|43059.2|43132.4|43092.4|43149.2|43109.2|43092.4|43052.4|37
1643820900000|2022-02-02 16:55:00|43134.2|43094.2|43154.2|43114.2|43156.1|43116.1|43124.2|43084.2|81
1643820910000|2022-02-02 16:55:10|43151.1|43111.1|43151.1|43111.1|43156.1|43116.1|43131.1|43091.1|70
1643820920000|2022-02-02 16:55:20|43154.2|43114.2|43137.4|43097.4|43157.4|43117.4|43134.2|43094.2|53
1643820930000|2022-02-02 16:55:30|43144.2|43104.2|43174.2|43134.2|43174.2|43134.2|43144.2|43104.2|101
1643820940000|2022-02-02 16:55:40|43176.1|43136.1|43199.2|43159.2|43202.4|43162.4|43176.1|43136.1|47
1643820950000|2022-02-02 16:55:50|43197.4|43157.4|43221.1|43181.1|43224.2|43184.2|43196.1|43156.1|16
1643820960000|2022-02-02 16:56:00|43224.2|43184.2|43226.1|43186.1|43226.1|43186.1|43216.1|43176.1|12
1643820970000|2022-02-02 16:56:10|43216.1|43176.1|43184.2|43144.2|43221.1|43181.1|43166.1|43126.1|61
1643820980000|2022-02-02 16:56:20|43182.4|43142.4|43167.4|43127.4|43184.2|43144.2|43167.4|43127.4|9
1643820990000|2022-02-02 16:56:30|43169.2|43129.2|43160.5|43120.5|43177.4|43137.4|43160.5|43120.5|3
1643821000000|2022-02-02 16:56:40|43162.4|43122.4|43162.4|43122.4|43164.2|43124.2|43160.5|43120.5|4
1643821010000|2022-02-02 16:56:50|43160.5|43120.5|43157.4|43117.4|43162.4|43122.4|43157.4|43117.4|4
1643821020000|2022-02-02 16:57:00|43159.2|43119.2|43152.4|43112.4|43162.4|43122.4|43149.2|43109.2|14
1643821030000|2022-02-02 16:57:10|||||||||2
1643821040000|2022-02-02 16:57:20|43156.1|43116.1|43149.2|43109.2|43164.2|43124.2|43149.2|43109.2|10
1643821050000|2022-02-02 16:57:30|43152.4|43112.4|43149.2|43109.2|43152.4|43112.4|43149.2|43109.2|17
1643821060000|2022-02-02 16:57:40|43135.5|43095.5|43128.6|43088.6|43135.5|43095.5|43128.6|43088.6|11
1643821070000|2022-02-02 16:57:50|43122.4|43082.4|43162.4|43122.4|43162.4|43122.4|43122.4|43082.4|36
1643821080000|2022-02-02 16:58:00|43160.5|43120.5|43184.2|43144.2|43184.2|43144.2|43154.2|43114.2|8
1643821090000|2022-02-02 16:58:10|43189.2|43149.2|43199.2|43159.2|43199.2|43159.2|43184.2|43144.2|7
1643821100000|2022-02-02 16:58:20|43204.2|43164.2|43224.2|43184.2|43224.2|43184.2|43204.2|43164.2|10
1643821110000|2022-02-02 16:58:30|43226.1|43186.1|43199.2|43159.2|43226.1|43186.1|43199.2|43159.2|12
1643821120000|2022-02-02 16:58:40|43209.2|43169.2|43212.3|43172.3|43224.2|43184.2|43204.2|43164.2|7
1643821130000|2022-02-02 16:58:50|43204.2|43164.2|43204.2|43164.2|43204.2|43164.2|43192.3|43152.3|10
1643821140000|2022-02-02 16:59:00|43214.2|43174.2|43219.2|43179.2|43224.2|43184.2|43214.2|43174.2|85
1643821150000|2022-02-02 16:59:10|43224.2|43184.2|43212.3|43172.3|43229.2|43189.2|43212.3|43172.3|8
1643821160000|2022-02-02 16:59:20|43214.2|43174.2|43214.2|43174.2|43214.2|43174.2|43212.3|43172.3|1
1643821170000|2022-02-02 16:59:30|43222.3|43182.3|43219.2|43179.2|43224.2|43184.2|43219.2|43179.2|14
1643821180000|2022-02-02 16:59:40|43217.3|43177.3|43214.2|43174.2|43217.3|43177.3|43212.3|43172.3|2
1643821190000|2022-02-02 16:59:50|43209.2|43169.2|43202.3|43162.3|43209.2|43169.2|43194.2|43154.2|8
1643821200000|2022-02-02 17:00:00|43199.2|43159.2|43197.3|43157.3|43202.3|43162.3|43187.3|43147.3|9
1643821210000|2022-02-02 17:00:10|43194.2|43154.2|43197.3|43157.3|43204.2|43164.2|43194.2|43154.2|0
1643821220000|2022-02-02 17:00:20|43192.3|43152.3|43184.2|43144.2|43192.3|43152.3|43184.2|43144.2|4
1643821230000|2022-02-02 17:00:30|43187.3|43147.3|43187.3|43147.3|43194.2|43154.2|43182.3|43142.3|6
1643821240000|2022-02-02 17:00:40|43184.2|43144.2|43184.2|43144.2|43190.5|43150.5|43182.3|43142.3|5
1643821250000|2022-02-02 17:00:50|43192.3|43152.3|43184.2|43144.2|43192.3|43152.3|43182.3|43142.3|6
1643821260000|2022-02-02 17:01:00|43182.3|43142.3|43187.3|43147.3|43194.2|43154.2|43182.3|43142.3|9
1643821270000|2022-02-02 17:01:10|43184.2|43144.2|43162.3|43122.3|43187.3|43147.3|43162.3|43122.3|8
1643821280000|2022-02-02 17:01:20|43165.5|43125.5|43182.3|43142.3|43182.3|43142.3|43162.3|43122.3|7
1643821290000|2022-02-02 17:01:30|43184.2|43144.2|43184.2|43144.2|43194.2|43154.2|43182.3|43142.3|4
1643821300000|2022-02-02 17:01:40|43182.3|43142.3|43182.3|43142.3|43182.3|43142.3|43182.3|43142.3|1
1643821310000|2022-02-02 17:01:50|43172.3|43132.3|43152.3|43112.3|43172.3|43132.3|43152.3|43112.3|10
1643821320000|2022-02-02 17:02:00|43149.2|43109.2|43134.2|43094.2|43164.2|43124.2|43134.2|43094.2|15
1643821330000|2022-02-02 17:02:10|43132.3|43092.3|43122.3|43082.3|43132.3|43092.3|43122.3|43082.3|5
1643821340000|2022-02-02 17:02:20|||||||||4
1643821350000|2022-02-02 17:02:30|43125.5|43085.5|43140.5|43100.5|43140.5|43100.5|43125.5|43085.5|8
1643821360000|2022-02-02 17:02:40|43142.3|43102.3|43144.2|43104.2|43144.2|43104.2|43137.3|43097.3|9
1643821370000|2022-02-02 17:02:50|43137.3|43097.3|43140.5|43100.5|43140.5|43100.5|43137.3|43097.3|5
1643821380000|2022-02-02 17:03:00|43137.3|43097.3|43144.2|43104.2|43144.2|43104.2|43134.2|43094.2|5
1643821390000|2022-02-02 17:03:10|43142.3|43102.3|43142.3|43102.3|43142.3|43102.3|43142.3|43102.3|0
1643821400000|2022-02-02 17:03:20|43132.3|43092.3|43130.5|43090.5|43132.3|43092.3|43127.3|43087.3|3
1643821410000|2022-02-02 17:03:30|43132.3|43092.3|43140.5|43100.5|43140.5|43100.5|43132.3|43092.3|5
1643821420000|2022-02-02 17:03:40|43137.3|43097.3|43127.3|43087.3|43137.3|43097.3|43127.3|43087.3|5
1643821430000|2022-02-02 17:03:50|43130.4|43090.4|43132.3|43092.3|43132.3|43092.3|43122.3|43082.3|2
1643821440000|2022-02-02 17:04:00|43122.3|43082.3|43122.3|43082.3|43122.3|43082.3|43122.3|43082.3|3
1643821450000|2022-02-02 17:04:10|||||||||1
1643821460000|2022-02-02 17:04:20|||||||||1
1643821470000|2022-02-02 17:04:30|43125.4|43085.4|43132.3|43092.3|43132.3|43092.3|43125.4|43085.4|4
1643821480000|2022-02-02 17:04:40|||||||||3
1643821490000|2022-02-02 17:04:50|43130.4|43090.4|43132.3|43092.3|43132.3|43092.3|43122.3|43082.3|8
1643821500000|2022-02-02 17:05:00|43174.2|43134.2|43159.2|43119.2|43177.3|43137.3|43159.2|43119.2|54
1643821510000|2022-02-02 17:05:10|43154.2|43114.2|43152.3|43112.3|43157.3|43117.3|43139.2|43099.2|10
1643821520000|2022-02-02 17:05:20|43144.2|43104.2|43147.3|43107.3|43147.3|43107.3|43144.2|43104.2|2
1643821530000|2022-02-02 17:05:30|43144.2|43104.2|43152.3|43112.3|43157.3|43117.3|43144.2|43104.2|3
1643821540000|2022-02-02 17:05:40|43144.2|43104.2|43150.4|43110.4|43150.4|43110.4|43144.2|43104.2|2
1643821550000|2022-02-02 17:05:50|43147.3|43107.3|43147.3|43107.3|43157.3|43117.3|43147.3|43107.3|7
1643821560000|2022-02-02 17:06:00|43150.4|43110.4|43152.3|43112.3|43162.3|43122.3|43147.3|43107.3|5
1643821570000|2022-02-02 17:06:10|43154.2|43114.2|43154.2|43114.2|43157.3|43117.3|43154.2|43114.2|4
1643821580000|2022-02-02 17:06:20|43152.3|43112.3|43150.4|43110.4|43152.3|43112.3|43142.3|43102.3|7
1643821590000|2022-02-02 17:06:30|43164.2|43124.2|43204.2|43164.2|43204.2|43164.2|43164.2|43124.2|9
1643821600000|2022-02-02 17:06:40|43202.3|43162.3|43184.2|43144.2|43204.2|43164.2|43184.2|43144.2|13
1643821610000|2022-02-02 17:06:50|43187.3|43147.3|43194.2|43154.2|43197.3|43157.3|43182.3|43142.3|2
1643821620000|2022-02-02 17:07:00|43192.3|43152.3|43174.2|43134.2|43192.3|43152.3|43174.2|43134.2|3
1643821630000|2022-02-02 17:07:10|43172.3|43132.3|43182.3|43142.3|43184.2|43144.2|43172.3|43132.3|4
1643821640000|2022-02-02 17:07:20|43184.2|43144.2|43182.3|43142.3|43184.2|43144.2|43182.3|43142.3|2
1643821650000|2022-02-02 17:07:30|43172.3|43132.3|43167.3|43127.3|43172.3|43132.3|43162.3|43122.3|20
1643821660000|2022-02-02 17:07:40|43164.2|43124.2|43169.2|43129.2|43172.3|43132.3|43164.2|43124.2|0
1643821670000|2022-02-02 17:07:50|43182.3|43142.3|43174.2|43134.2|43182.3|43142.3|43172.3|43132.3|7
1643821680000|2022-02-02 17:08:00|43179.2|43139.2|43182.3|43142.3|43182.3|43142.3|43179.2|43139.2|3
1643821690000|2022-02-02 17:08:10|43184.2|43144.2|43199.2|43159.2|43199.2|43159.2|43184.2|43144.2|3
1643821700000|2022-02-02 17:08:20|43194.2|43154.2|43194.2|43154.2|43199.2|43159.2|43194.2|43154.2|4
1643821710000|2022-02-02 17:08:30|43192.3|43152.3|43194.2|43154.2|43199.2|43159.2|43192.3|43152.3|14
1643821720000|2022-02-02 17:08:40|43199.2|43159.2|43219.2|43179.2|43219.2|43179.2|43199.2|43159.2|1
1643821730000|2022-02-02 17:08:50|43209.2|43169.2|43234.2|43194.2|43239.2|43199.2|43209.2|43169.2|11
1643821740000|2022-02-02 17:09:00|43244.2|43204.2|43212.3|43172.3|43249.2|43209.2|43212.3|43172.3|14
1643821750000|2022-02-02 17:09:10|43204.2|43164.2|43182.3|43142.3|43207.3|43167.3|43182.3|43142.3|11
1643821760000|2022-02-02 17:09:20|43180.4|43140.4|43187.3|43147.3|43192.3|43152.3|43180.4|43140.4|9
1643821770000|2022-02-02 17:09:30|43192.3|43152.3|43187.3|43147.3|43192.3|43152.3|43187.3|43147.3|1
1643821780000|2022-02-02 17:09:40|43190.4|43150.4|43204.2|43164.2|43210.4|43170.4|43190.4|43150.4|6
1643821790000|2022-02-02 17:09:50|43192.3|43152.3|43202.3|43162.3|43207.3|43167.3|43192.3|43152.3|6
1643821800000|2022-02-02 17:10:00|43200.4|43160.4|43190.4|43150.4|43200.4|43160.4|43190.4|43150.4|6
1643821810000|2022-02-02 17:10:10|43193.5|43153.5|43190.4|43150.4|43202.3|43162.3|43190.4|43150.4|6
1643821820000|2022-02-02 17:10:20|43182.3|43142.3|43172.3|43132.3|43190.4|43150.4|43172.3|43132.3|6
1643821830000|2022-02-02 17:10:30|43177.3|43137.3|43182.3|43142.3|43182.3|43142.3|43172.3|43132.3|5
1643821850000|2022-02-02 17:10:50|||||||||1
1643821860000|2022-02-02 17:11:00|43197.3|43157.3|43202.3|43162.3|43202.3|43162.3|43197.3|43157.3|2
1643821870000|2022-02-02 17:11:10|43196.1|43156.1|43194.2|43154.2|43200.4|43160.4|43192.3|43152.3|3
1643821880000|2022-02-02 17:11:20|43197.3|43157.3|43194.2|43154.2|43197.3|43157.3|43194.2|43154.2|0
1643821890000|2022-02-02 17:11:30|||||||||2
1643821900000|2022-02-02 17:11:40|43199.2|43159.2|43217.3|43177.3|43220.4|43180.4|43199.2|43159.2|5
1643821910000|2022-02-02 17:11:50|43214.2|43174.2|43214.2|43174.2|43222.3|43182.3|43214.2|43174.2|2
1643821920000|2022-02-02 17:12:00|43217.3|43177.3|43244.2|43204.2|43244.2|43204.2|43217.3|43177.3|10
1643821930000|2022-02-02 17:12:10|43242.3|43202.3|43282.3|43242.3|43282.3|43242.3|43242.3|43202.3|6
1643821940000|2022-02-02 17:12:20|43276.1|43236.1|43304.2|43264.2|43304.2|43264.2|43274.2|43234.2|10
1643821950000|2022-02-02 17:12:30|43309.2|43269.2|43324.2|43284.2|43324.2|43284.2|43304.2|43264.2|4
1643821960000|2022-02-02 17:12:40|43322.3|43282.3|43320.4|43280.4|43324.2|43284.2|43309.2|43269.2|24
1643821970000|2022-02-02 17:12:50|43314.2|43274.2|43312.3|43272.3|43331.1|43291.1|43312.3|43272.3|29
1643821980000|2022-02-02 17:13:00|43302.3|43262.3|43322.3|43282.3|43322.3|43282.3|43302.3|43262.3|19
1643821990000|2022-02-02 17:13:10|43324.2|43284.2|43324.2|43284.2|43326.1|43286.1|43324.2|43284.2|5
1643822000000|2022-02-02 17:13:20|43326.1|43286.1|43334.2|43294.2|43334.2|43294.2|43326.1|43286.1|1
1643822010000|2022-02-02 17:13:30|43322.3|43282.3|43322.3|43282.3|43322.3|43282.3|43322.3|43282.3|3
1643822020000|2022-02-02 17:13:40|43319.2|43279.2|43332.3|43292.3|43332.3|43292.3|43314.2|43274.2|8
1643822030000|2022-02-02 17:13:50|43334.2|43294.2|43327.3|43287.3|43334.2|43294.2|43324.2|43284.2|4
1643822040000|2022-02-02 17:14:00|43324.2|43284.2|43317.3|43277.3|43324.2|43284.2|43314.2|43274.2|3
1643822050000|2022-02-02 17:14:10|43312.3|43272.3|43312.3|43272.3|43312.3|43272.3|43312.3|43272.3|0
1643822060000|2022-02-02 17:14:20|43314.2|43274.2|43310.4|43270.4|43319.2|43279.2|43310.4|43270.4|4
1643822070000|2022-02-02 17:14:30|43312.3|43272.3|43312.3|43272.3|43312.3|43272.3|43312.3|43272.3|0
1643822080000|2022-02-02 17:14:40|43310.4|43270.4|43307.3|43267.3|43310.4|43270.4|43302.3|43262.3|7
1643822090000|2022-02-02 17:14:50|43314.2|43274.2|43322.3|43282.3|43322.3|43282.3|43310.4|43270.4|6
1643822100000|2022-02-02 17:15:00|43334.2|43294.2|43344.2|43304.2|43344.2|43304.2|43334.2|43294.2|7
1643822110000|2022-02-02 17:15:10|43342.3|43302.3|43334.2|43294.2|43342.3|43302.3|43334.2|43294.2|2
1643822120000|2022-02-02 17:15:20|43340.4|43300.4|43354.2|43314.2|43357.3|43317.3|43332.3|43292.3|16
1643822130000|2022-02-02 17:15:30|43352.3|43312.3|43362.3|43322.3|43367.3|43327.3|43344.2|43304.2|10
1643822140000|2022-02-02 17:15:40|43364.2|43324.2|43374.2|43334.2|43382.3|43342.3|43342.3|43302.3|48
1643822150000|2022-02-02 17:15:50|43376.1|43336.1|43370.4|43330.4|43376.1|43336.1|43362.3|43322.3|5
1643822160000|2022-02-02 17:16:00|43367.3|43327.3|43374.2|43334.2|43374.2|43334.2|43367.3|43327.3|2
1643822170000|2022-02-02 17:16:10|43377.3|43337.3|43372.3|43332.3|43377.3|43337.3|43372.3|43332.3|0
1643822180000|2022-02-02 17:16:20|43367.3|43327.3|43362.3|43322.3|43379.2|43339.2|43362.3|43322.3|22
1643822190000|2022-02-02 17:16:30|43370.4|43330.4|43367.3|43327.3|43379.2|43339.2|43364.2|43324.2|3
1643822200000|2022-02-02 17:16:40|43364.2|43324.2|43374.2|43334.2|43379.2|43339.2|43362.3|43322.3|11
1643822210000|2022-02-02 17:16:50|43369.2|43329.2|43374.2|43334.2|43374.2|43334.2|43369.2|43329.2|1
1643822220000|2022-02-02 17:17:00|43382.3|43342.3|43377.3|43337.3|43387.3|43347.3|43372.3|43332.3|7
1643822230000|2022-02-02 17:17:10|43382.3|43342.3|43446.1|43406.1|43451.1|43411.1|43382.3|43342.3|28
1643822240000|2022-02-02 17:17:20|43451.1|43411.1|43478|43438|43478|43438|43426.1|43386.1|63
1643822250000|2022-02-02 17:17:30|43468|43428|43508|43468|43523|43483|43468|43428|15
1643822260000|2022-02-02 17:17:40|43509.9|43469.9|43513|43473|43518|43478|43499.9|43459.9|20
1643822270000|2022-02-02 17:17:50|43516.1|43476.1|43528|43488|43531.1|43491.1|43511.1|43471.1|12
1643822280000|2022-02-02 17:18:00|43518|43478|43538|43498|43538|43498|43514.2|43474.2|15
1643822290000|2022-02-02 17:18:10|43541.1|43501.1|43518|43478|43544.2|43504.2|43516.1|43476.1|30
1643822300000|2022-02-02 17:18:20|43516.1|43476.1|43476.1|43436.1|43516.1|43476.1|43476.1|43436.1|6
1643822310000|2022-02-02 17:18:30|43478|43438|43468|43428|43478|43438|43461.1|43421.1|7
1643822320000|2022-02-02 17:18:40|43473|43433|43468|43428|43476.1|43436.1|43458|43418|2
1643822330000|2022-02-02 17:18:50|43478|43438|43478|43438|43483|43443|43476.1|43436.1|7
1643822340000|2022-02-02 17:19:00|43476.1|43436.1|43473|43433|43478|43438|43473|43433|5
1643822350000|2022-02-02 17:19:10|43469.9|43429.9|43468|43428|43486.1|43446.1|43461.1|43421.1|12
1643822360000|2022-02-02 17:19:20|43461.1|43421.1|43456.1|43416.1|43461.1|43421.1|43456.1|43416.1|2
1643822370000|2022-02-02 17:19:30|43453|43413|43448|43408|43453|43413|43433|43393|7
1643822380000|2022-02-02 17:19:40|43453|43413|43438|43398|43458|43418|43436.1|43396.1|10
1643822390000|2022-02-02 17:19:50|43436.1|43396.1|43431.1|43391.1|43438|43398|43428|43388|8
1643822400000|2022-02-02 17:20:00|43434.2|43394.2|43458|43418|43468|43428|43434.2|43394.2|10
1643822410000|2022-02-02 17:20:10|43453|43413|43438|43398|43458|43418|43438|43398|6
1643822420000|2022-02-02 17:20:20|43446.1|43406.1|43458|43418|43463|43423|43431.1|43391.1|8
1643822430000|2022-02-02 17:20:30|43453|43413|43461.1|43421.1|43468|43428|43453|43413|9
1643822440000|2022-02-02 17:20:40|43459.2|43419.2|43448|43408|43459.2|43419.2|43448|43408|8
1643822450000|2022-02-02 17:20:50|43456.1|43416.1|43463|43423|43463|43423|43453|43413|9
1643822460000|2022-02-02 17:21:00|43464.9|43424.9|43458|43418|43468|43428|43458|43418|11
1643822470000|2022-02-02 17:21:10|43456.1|43416.1|43458|43418|43466.1|43426.1|43453|43413|3
1643822480000|2022-02-02 17:21:20|43461.1|43421.1|43458|43418|43466.1|43426.1|43458|43418|2
1643822490000|2022-02-02 17:21:30|43456.1|43416.1|43466.1|43426.1|43466.1|43426.1|43456.1|43416.1|11
1643822510000|2022-02-02 17:21:50|||||||||1
1643822520000|2022-02-02 17:22:00|43468|43428|43473|43433|43483|43443|43468|43428|17
1643822530000|2022-02-02 17:22:10|43466.1|43426.1|43473|43433|43488|43448|43466.1|43426.1|8
1643822540000|2022-02-02 17:22:20|43478|43438|43478|43438|43488|43448|43478|43438|3
1643822550000|2022-02-02 17:22:30|43481.7|43441.7|43474.9|43434.9|43489.9|43449.9|43474.9|43434.9|5
1643822560000|2022-02-02 17:22:40|43473|43433|43468|43428|43473|43433|43464.9|43424.9|3
1643822570000|2022-02-02 17:22:50|43461.7|43421.7|43468|43428|43468|43428|43459.9|43419.9|5
1643822580000|2022-02-02 17:23:00|43473|43433|43436.1|43396.1|43478|43438|43428|43388|10
1643822590000|2022-02-02 17:23:10|43438|43398|43433|43393|43446.1|43406.1|43433|43393|1
1643822600000|2022-02-02 17:23:20|43443|43403|43428|43388|43443|43403|43428|43388|10
1643822610000|2022-02-02 17:23:30|43426.1|43386.1|43446.1|43406.1|43446.1|43406.1|43419.9|43379.9|15
1643822620000|2022-02-02 17:23:40|43449.2|43409.2|43428|43388|43449.2|43409.2|43426.1|43386.1|7
1643822630000|2022-02-02 17:23:50|43426.1|43386.1|43428|43388|43428|43388|43426.1|43386.1|1
1643822640000|2022-02-02 17:24:00|43429.9|43389.9|43436.1|43396.1|43436.1|43396.1|43426.1|43386.1|8
1643822650000|2022-02-02 17:24:10|43433|43393|43433|43393|43433|43393|43433|43393|2
1643822660000|2022-02-02 17:24:20|43436.1|43396.1|43431.1|43391.1|43436.1|43396.1|43426.1|43386.1|16
1643822670000|2022-02-02 17:24:30|43428|43388|43431.1|43391.1|43436.1|43396.1|43418|43378|6
1643822680000|2022-02-02 17:24:40|43436.1|43396.1|43431.1|43391.1|43436.1|43396.1|43431.1|43391.1|5
1643822690000|2022-02-02 17:24:50|43436.1|43396.1|43436.1|43396.1|43436.1|43396.1|43436.1|43396.1|0
1643822700000|2022-02-02 17:25:00|43441.1|43401.1|43436.1|43396.1|43446.1|43406.1|43436.1|43396.1|7
1643822710000|2022-02-02 17:25:10|43433|43393|43428|43388|43433|43393|43426.1|43386.1|11
1643822720000|2022-02-02 17:25:20|43429.8|43389.8|43449.2|43409.2|43449.2|43409.2|43429.8|43389.8|30
1643822730000|2022-02-02 17:25:30|43446.1|43406.1|43436.1|43396.1|43446.1|43406.1|43436.1|43396.1|1
1643822740000|2022-02-02 17:25:40|43438|43398|43429.2|43389.2|43438|43398|43429.2|43389.2|8
1643822750000|2022-02-02 17:25:50|43436.1|43396.1|43408|43368|43436.1|43396.1|43408|43368|14
1643822760000|2022-02-02 17:26:00|43403|43363|43411.1|43371.1|43416.1|43376.1|43403|43363|9
1643822770000|2022-02-02 17:26:10|43413|43373|43411.1|43371.1|43416.1|43376.1|43403|43363|7
1643822780000|2022-02-02 17:26:20|43413|43373|43414.2|43374.2|43426.1|43386.1|43408|43368|14
1643822790000|2022-02-02 17:26:30|43416.1|43376.1|43414.2|43374.2|43416.1|43376.1|43414.2|43374.2|2
1643822800000|2022-02-02 17:26:40|43416.1|43376.1|43411.1|43371.1|43416.1|43376.1|43409.2|43369.2|3
1643822810000|2022-02-02 17:26:50|43409.2|43369.2|43416.1|43376.1|43416.1|43376.1|43406.1|43366.1|4
1643822820000|2022-02-02 17:27:00|43406.1|43366.1|43406.1|43366.1|43409.2|43369.2|43406.1|43366.1|4
1643822830000|2022-02-02 17:27:10|43401.1|43361.1|43398|43358|43401.1|43361.1|43398|43358|2
1643822840000|2022-02-02 17:27:20|43401.1|43361.1|43398|43358|43416.1|43376.1|43398|43358|13
1643822850000|2022-02-02 17:27:30|43396.1|43356.1|43404.2|43364.2|43406.1|43366.1|43391.1|43351.1|14
1643822860000|2022-02-02 17:27:40|43396.1|43356.1|43401.1|43361.1|43401.1|43361.1|43396.1|43356.1|3
1643822870000|2022-02-02 17:27:50|43398|43358|43406.1|43366.1|43406.1|43366.1|43396.1|43356.1|11
1643822880000|2022-02-02 17:28:00|43414.2|43374.2|43413|43373|43416.1|43376.1|43406.1|43366.1|5
1643822890000|2022-02-02 17:28:10|43411.1|43371.1|43413|43373|43413|43373|43406.1|43366.1|2
1643822900000|2022-02-02 17:28:20|43411.1|43371.1|43416.1|43376.1|43416.1|43376.1|43411.1|43371.1|5
1643822910000|2022-02-02 17:28:30|43411.1|43371.1|43411.1|43371.1|43416.1|43376.1|43411.1|43371.1|15
1643822930000|2022-02-02 17:28:50|43416.1|43376.1|43416.1|43376.1|43416.1|43376.1|43411.1|43371.1|4
1643822940000|2022-02-02 17:29:00|43422.3|43382.3|43429.2|43389.2|43434.2|43394.2|43419.2|43379.2|19
1643822950000|2022-02-02 17:29:10|43434.2|43394.2|43424.2|43384.2|43436.1|43396.1|43419.2|43379.2|12
1643822960000|2022-02-02 17:29:20|43416.1|43376.1|43411.1|43371.1|43416.1|43376.1|43411.1|43371.1|6
1643822970000|2022-02-02 17:29:30|43414.2|43374.2|43406.1|43366.1|43414.2|43374.2|43406.1|43366.1|4
1643822980000|2022-02-02 17:29:40|43396.1|43356.1|43396.1|43356.1|43398|43358|43391.1|43351.1|14
1643822990000|2022-02-02 17:29:50|43398|43358|43406.1|43366.1|43406.1|43366.1|43398|43358|5
1643823000000|2022-02-02 17:30:00|43407.9|43367.9|43389.2|43349.2|43412.9|43372.9|43389.2|43349.2|15
1643823010000|2022-02-02 17:30:10|43392.9|43352.9|43396.1|43356.1|43399.2|43359.2|43392.9|43352.9|8
1643823020000|2022-02-02 17:30:20|43392.9|43352.9|43397.9|43357.9|43401.1|43361.1|43392.9|43352.9|4
1643823030000|2022-02-02 17:30:30|43396.1|43356.1|43392.9|43352.9|43396.1|43356.1|43392.9|43352.9|7
1643823040000|2022-02-02 17:30:40|43402.9|43362.9|43424.2|43384.2|43431.1|43391.1|43401.1|43361.1|75
1643823050000|2022-02-02 17:30:50|43421.1|43381.1|43412.9|43372.9|43421.1|43381.1|43412.9|43372.9|9
1643823060000|2022-02-02 17:31:00|43416.1|43376.1|43427.9|43387.9|43436.1|43396.1|43416.1|43376.1|9
1643823070000|2022-02-02 17:31:10|43431.1|43391.1|43422.9|43382.9|43431.1|43391.1|43421.1|43381.1|5
1643823080000|2022-02-02 17:31:20|43426.1|43386.1|43417.9|43377.9|43431.1|43391.1|43407.9|43367.9|9
1643823090000|2022-02-02 17:31:30|43422.9|43382.9|43424.2|43384.2|43431.1|43391.1|43417.9|43377.9|2
1643823100000|2022-02-02 17:31:40|43419.2|43379.2|43414.2|43374.2|43419.2|43379.2|43406.1|43366.1|7
1643823110000|2022-02-02 17:31:50|43416.1|43376.1|43417.9|43377.9|43417.9|43377.9|43416.1|43376.1|1
1643823120000|2022-02-02 17:32:00|43416.1|43376.1|43417.9|43377.9|43417.9|43377.9|43416.1|43376.1|0
1643823130000|2022-02-02 17:32:10|43421.1|43381.1|43412.9|43372.9|43421.1|43381.1|43407.9|43367.9|3
1643823140000|2022-02-02 17:32:20|43409.8|43369.8|43407.9|43367.9|43419.2|43379.2|43406.1|43366.1|7
1643823150000|2022-02-02 17:32:30|43406.1|43366.1|43417.9|43377.9|43417.9|43377.9|43406.1|43366.1|17
1643823160000|2022-02-02 17:32:40|43426.1|43386.1|43426.1|43386.1|43426.1|43386.1|43426.1|43386.1|0
1643823170000|2022-02-02 17:32:50|43422.9|43382.9|43417.9|43377.9|43422.9|43382.9|43417.9|43377.9|3
1643823180000|2022-02-02 17:33:00|||||||||2
1643823190000|2022-02-02 17:33:10|43412.9|43372.9|43416.1|43376.1|43416.1|43376.1|43412.9|43372.9|1
1643823200000|2022-02-02 17:33:20|43412.9|43372.9|43412.9|43372.9|43412.9|43372.9|43412.9|43372.9|4
1643823210000|2022-02-02 17:33:30|43402.9|43362.9|43377.9|43337.9|43402.9|43362.9|43377.9|43337.9|12
1643823220000|2022-02-02 17:33:40|43372.9|43332.9|43396.1|43356.1|43397.9|43357.9|43342.9|43302.9|31
1643823230000|2022-02-02 17:33:50|43392.9|43352.9|43381.1|43341.1|43392.9|43352.9|43374.2|43334.2|5
1643823240000|2022-02-02 17:34:00|43382.9|43342.9|43376.1|43336.1|43382.9|43342.9|43369.2|43329.2|9
1643823250000|2022-02-02 17:34:10|43377.9|43337.9|43381.1|43341.1|43381.1|43341.1|43376.1|43336.1|3
1643823260000|2022-02-02 17:34:20|43377.9|43337.9|43397.9|43357.9|43406.1|43366.1|43377.9|43337.9|3
1643823270000|2022-02-02 17:34:30|43404.2|43364.2|43394.2|43354.2|43406.1|43366.1|43387.3|43347.3|51
1643823280000|2022-02-02 17:34:40|43402.3|43362.3|43406.1|43366.1|43406.1|43366.1|43392.3|43352.3|10
1643823290000|2022-02-02 17:34:50|43409.2|43369.2|43409.2|43369.2|43419.2|43379.2|43404.2|43364.2|8
1643823300000|2022-02-02 17:35:00|43402.3|43362.3|43404.2|43364.2|43406.1|43366.1|43399.2|43359.2|1
1643823310000|2022-02-02 17:35:10|43402.3|43362.3|43394.2|43354.2|43402.3|43362.3|43394.2|43354.2|1
1643823320000|2022-02-02 17:35:20|43396.1|43356.1|43389.2|43349.2|43402.3|43362.3|43389.2|43349.2|5
1643823330000|2022-02-02 17:35:30|43384.2|43344.2|43379.2|43339.2|43384.2|43344.2|43379.2|43339.2|1
1643823340000|2022-02-02 17:35:40|43382.3|43342.3|43374.2|43334.2|43389.2|43349.2|43374.2|43334.2|18
1643823350000|2022-02-02 17:35:50|43372.3|43332.3|43365.4|43325.4|43372.3|43332.3|43352.3|43312.3|11
1643823360000|2022-02-02 17:36:00|43368.5|43328.5|43376.6|43336.6|43380.4|43340.4|43363.5|43323.5|4
1643823370000|2022-02-02 17:36:10|43371.6|43331.6|43368.5|43328.5|43371.6|43331.6|43368.5|43328.5|0
1643823380000|2022-02-02 17:36:20|43378.5|43338.5|43375.4|43335.4|43383.5|43343.5|43370.4|43330.4|4
1643823390000|2022-02-02 17:36:30|43380.4|43340.4|43380.4|43340.4|43380.4|43340.4|43378.5|43338.5|1
1643823400000|2022-02-02 17:36:40|||||||||2
1643823410000|2022-02-02 17:36:50|43388.5|43348.5|43390.4|43350.4|43390.4|43350.4|43388.5|43348.5|0
1643823420000|2022-02-02 17:37:00|43388.5|43348.5|43373.5|43333.5|43388.5|43348.5|43368.5|43328.5|11
1643823430000|2022-02-02 17:37:10|43376.6|43336.6|43376.6|43336.6|43376.6|43336.6|43376.6|43336.6|2
1643823440000|2022-02-02 17:37:20|43378.5|43338.5|43393.5|43353.5|43393.5|43353.5|43378.5|43338.5|1
1643823450000|2022-02-02 17:37:30|43395.4|43355.4|43380.4|43340.4|43400.4|43360.4|43380.4|43340.4|1
1643823460000|2022-02-02 17:37:40|43386.6|43346.6|43383.5|43343.5|43390.4|43350.4|43383.5|43343.5|2
1643823470000|2022-02-02 17:37:50|43380.4|43340.4|43365.4|43325.4|43383.5|43343.5|43360.4|43320.4|3
1643823480000|2022-02-02 17:38:00|43368.5|43328.5|43368.5|43328.5|43378.5|43338.5|43356.6|43316.6|17
1643823490000|2022-02-02 17:38:10|43365.4|43325.4|43360.4|43320.4|43365.4|43325.4|43353.5|43313.5|9
1643823500000|2022-02-02 17:38:20|43358.5|43318.5|43360.4|43320.4|43360.4|43320.4|43355.4|43315.4|1
1643823510000|2022-02-02 17:38:30|43368.5|43328.5|43365.4|43325.4|43368.5|43328.5|43365.4|43325.4|2
1643823520000|2022-02-02 17:38:40|43368.5|43328.5|43348.5|43308.5|43368.5|43328.5|43348.5|43308.5|4
1643823530000|2022-02-02 17:38:50|43350.4|43310.4|43340.4|43300.4|43350.4|43310.4|43340.4|43300.4|17
1643823540000|2022-02-02 17:39:00|43338.5|43298.5|43335.4|43295.4|43338.5|43298.5|43335.4|43295.4|0
1643823550000|2022-02-02 17:39:10|43328.5|43288.5|43330.4|43290.4|43338.5|43298.5|43325.4|43285.4|4
1643823560000|2022-02-02 17:39:20|43333.5|43293.5|43335.4|43295.4|43345.4|43305.4|43333.5|43293.5|3
1643823570000|2022-02-02 17:39:30|43340.4|43300.4|43325.4|43285.4|43340.4|43300.4|43325.4|43285.4|8
1643823580000|2022-02-02 17:39:40|||||||||2
1643823590000|2022-02-02 17:39:50|43330.4|43290.4|43347.3|43307.3|43350.4|43310.4|43330.4|43290.4|13
1643823600000|2022-02-02 17:40:00|43342.3|43302.3|43352.3|43312.3|43352.3|43312.3|43342.3|43302.3|7
1643823610000|2022-02-02 17:40:10|43344.2|43304.2|43349.2|43309.2|43352.3|43312.3|43342.3|43302.3|7
1643823620000|2022-02-02 17:40:20|43347.3|43307.3|43347.3|43307.3|43347.3|43307.3|43347.3|43307.3|15
1643823630000|2022-02-02 17:40:30|43344.2|43304.2|43364.2|43324.2|43369.2|43329.2|43342.3|43302.3|4
1643823640000|2022-02-02 17:40:40|43362.3|43322.3|43354.2|43314.2|43362.3|43322.3|43354.2|43314.2|3
1643823650000|2022-02-02 17:40:50|43352.3|43312.3|43359.2|43319.2|43359.2|43319.2|43349.2|43309.2|25
1643823660000|2022-02-02 17:41:00|43372.3|43332.3|43372.3|43332.3|43374.2|43334.2|43372.3|43332.3|5
1643823670000|2022-02-02 17:41:10|43369.2|43329.2|43372.3|43332.3|43374.2|43334.2|43362.3|43322.3|4
1643823680000|2022-02-02 17:41:20|43369.2|43329.2|43364.2|43324.2|43369.2|43329.2|43364.2|43324.2|2
1643823690000|2022-02-02 17:41:30|43362.3|43322.3|43319.2|43279.2|43362.3|43322.3|43319.2|43279.2|23
1643823700000|2022-02-02 17:41:40|43322.3|43282.3|43282.3|43242.3|43322.3|43282.3|43272.3|43232.3|14
1643823710000|2022-02-02 17:41:50|43272.3|43232.3|43272.3|43232.3|43272.3|43232.3|43272.3|43232.3|1
1643823720000|2022-02-02 17:42:00|43265.4|43225.4|43242.3|43202.3|43265.4|43225.4|43240.4|43200.4|16
1643823730000|2022-02-02 17:42:10|43237.3|43197.3|43247.3|43207.3|43247.3|43207.3|43232.3|43192.3|19
1643823740000|2022-02-02 17:42:20|43245.4|43205.4|43237.3|43197.3|43245.4|43205.4|43232.3|43192.3|3
1643823750000|2022-02-02 17:42:30|43239.2|43199.2|43172.3|43132.3|43240.4|43200.4|43172.3|43132.3|13
1643823760000|2022-02-02 17:42:40|43175.4|43135.4|43175.4|43135.4|43182.3|43142.3|43173.5|43133.5|17
1643823770000|2022-02-02 17:42:50|43168.5|43128.5|43157.3|43117.3|43168.5|43128.5|43145.4|43105.4|18
1643823780000|2022-02-02 17:43:00|43152.3|43112.3|43158.5|43118.5|43163.5|43123.5|43152.3|43112.3|9
1643823790000|2022-02-02 17:43:10|43165.4|43125.4|43157.3|43117.3|43165.4|43125.4|43152.3|43112.3|19
1643823800000|2022-02-02 17:43:20|43155.4|43115.4|43155.4|43115.4|43162.3|43122.3|43152.3|43112.3|4
1643823810000|2022-02-02 17:43:30|43160.4|43120.4|43172.3|43132.3|43172.3|43132.3|43155.4|43115.4|11
1643823820000|2022-02-02 17:43:40|43175.4|43135.4|43175.4|43135.4|43189.1|43149.1|43175.4|43135.4|14
1643823830000|2022-02-02 17:43:50|43177.3|43137.3|43182.3|43142.3|43182.3|43142.3|43177.3|43137.3|17
1643823840000|2022-02-02 17:44:00|43180.4|43140.4|43182.3|43142.3|43189.1|43149.1|43174.1|43134.1|5
1643823850000|2022-02-02 17:44:10|||||||||1
1643823860000|2022-02-02 17:44:20|43172.3|43132.3|43172.3|43132.3|43182.3|43142.3|43172.3|43132.3|15
1643823870000|2022-02-02 17:44:30|43182.3|43142.3|43182.3|43142.3|43182.3|43142.3|43174.1|43134.1|4
1643823880000|2022-02-02 17:44:40|43172.3|43132.3|43182.3|43142.3|43182.3|43142.3|43172.3|43132.3|5
1643823890000|2022-02-02 17:44:50|43177.3|43137.3|43177.3|43137.3|43177.3|43137.3|43177.3|43137.3|2
1643823900000|2022-02-02 17:45:00|43174.1|43134.1|43167.3|43127.3|43175.4|43135.4|43165.4|43125.4|9
1643823910000|2022-02-02 17:45:10|43172.3|43132.3|43167.3|43127.3|43174.1|43134.1|43167.3|43127.3|3
1643823920000|2022-02-02 17:45:20|43164.1|43124.1|43152.3|43112.3|43164.1|43124.1|43152.3|43112.3|2
1643823930000|2022-02-02 17:45:30|43155.4|43115.4|43155.4|43115.4|43160.4|43120.4|43152.3|43112.3|6
1643823940000|2022-02-02 17:45:40|43152.3|43112.3|43147.3|43107.3|43155.4|43115.4|43147.3|43107.3|5
1643823950000|2022-02-02 17:45:50|43152.3|43112.3|43132.3|43092.3|43152.3|43112.3|43132.3|43092.3|3
1643823960000|2022-02-02 17:46:00|43135.4|43095.4|43132.3|43092.3|43142.3|43102.3|43132.3|43092.3|4
1643823970000|2022-02-02 17:46:10|43122.3|43082.3|43078.5|43038.5|43122.3|43082.3|43065.4|43025.4|30
1643823980000|2022-02-02 17:46:20|43073.5|43033.5|43080.4|43040.4|43080.4|43040.4|43070.4|43030.4|4
1643823990000|2022-02-02 17:46:30|43078.5|43038.5|43108.5|43068.5|43110.4|43070.4|43078.5|43038.5|10
1643824000000|2022-02-02 17:46:40|43103.5|43063.5|43100.4|43060.4|43103.5|43063.5|43093.5|43053.5|6
1643824010000|2022-02-02 17:46:50|43098.5|43058.5|43088.5|43048.5|43098.5|43058.5|43088.5|43048.5|11
1643824020000|2022-02-02 17:47:00|43098.5|43058.5|43100.4|43060.4|43100.4|43060.4|43098.5|43058.5|12
1643824030000|2022-02-02 17:47:10|43103.5|43063.5|43125.4|43085.4|43128.5|43088.5|43103.5|43063.5|16
1643824040000|2022-02-02 17:47:20|43120.4|43080.4|43118.5|43078.5|43120.4|43080.4|43118.5|43078.5|18
1643824050000|2022-02-02 17:47:30|43125.4|43085.4|43128.5|43088.5|43140.4|43100.4|43125.4|43085.4|8
1643824060000|2022-02-02 17:47:40|43118.5|43078.5|43120.4|43080.4|43120.4|43080.4|43118.5|43078.5|5
1643824070000|2022-02-02 17:47:50|43130.4|43090.4|43108.5|43068.5|43130.4|43090.4|43101.6|43061.6|4
1643824080000|2022-02-02 17:48:00|43103.5|43063.5|43130.4|43090.4|43130.4|43090.4|43100.4|43060.4|11
1643824090000|2022-02-02 17:48:10|43128.5|43088.5|43130.4|43090.4|43138.5|43098.5|43128.5|43088.5|8
1643824100000|2022-02-02 17:48:20|43128.5|43088.5|43140.4|43100.4|43152.3|43112.3|43128.5|43088.5|20
1643824110000|2022-02-02 17:48:30|43135.4|43095.4|43113.5|43073.5|43135.4|43095.4|43113.5|43073.5|17
1643824120000|2022-02-02 17:48:40|43116.6|43076.6|43108.5|43068.5|43116.6|43076.6|43108.5|43068.5|1
1643824130000|2022-02-02 17:48:50|43113.5|43073.5|43113.5|43073.5|43115.4|43075.4|43113.5|43073.5|9
1643824140000|2022-02-02 17:49:00|43118.5|43078.5|43123.5|43083.5|43128.5|43088.5|43118.5|43078.5|3
1643824150000|2022-02-02 17:49:10|43113.5|43073.5|43113.5|43073.5|43123.5|43083.5|43108.5|43068.5|6
1643824160000|2022-02-02 17:49:20|43116.6|43076.6|43113.5|43073.5|43125.4|43085.4|43113.5|43073.5|13
1643824170000|2022-02-02 17:49:30|43110.4|43070.4|43113.5|43073.5|43118.5|43078.5|43110.4|43070.4|7
1643824180000|2022-02-02 17:49:40|43110.4|43070.4|43083.5|43043.5|43110.4|43070.4|43083.5|43043.5|6
1643824190000|2022-02-02 17:49:50|43085.4|43045.4|43095.4|43055.4|43098.5|43058.5|43083.5|43043.5|7
1643824200000|2022-02-02 17:50:00|43090.4|43050.4|43075.4|43035.4|43090.4|43050.4|43075.4|43035.4|2
1643824210000|2022-02-02 17:50:10|43085.4|43045.4|43080.4|43040.4|43085.4|43045.4|43078.5|43038.5|8
1643824220000|2022-02-02 17:50:20|43083.5|43043.5|43078.5|43038.5|43083.5|43043.5|43078.5|43038.5|12
1643824230000|2022-02-02 17:50:30|43081.6|43041.6|43086.6|43046.6|43086.6|43046.6|43076.6|43036.6|7
1643824240000|2022-02-02 17:50:40|43083.5|43043.5|43090.4|43050.4|43095.4|43055.4|43068.5|43028.5|16
1643824250000|2022-02-02 17:50:50|43085.4|43045.4|43090.4|43050.4|43095.4|43055.4|43085.4|43045.4|4
1643824260000|2022-02-02 17:51:00|43095.4|43055.4|43105.4|43065.4|43105.4|43065.4|43090.4|43050.4|4
1643824270000|2022-02-02 17:51:10|43110.4|43070.4|43110.4|43070.4|43115.4|43075.4|43105.4|43065.4|5
1643824280000|2022-02-02 17:51:20|43113.5|43073.5|43097.2|43057.2|43115.4|43075.4|43095.4|43055.4|7
1643824290000|2022-02-02 17:51:30|43103.5|43063.5|43093.5|43053.5|43103.5|43063.5|43093.5|43053.5|8
1643824300000|2022-02-02 17:51:40|43095.4|43055.4|43090.4|43050.4|43100.4|43060.4|43090.4|43050.4|9
1643824310000|2022-02-02 17:51:50|43092.2|43052.2|43100.4|43060.4|43105.4|43065.4|43092.2|43052.2|10
1643824320000|2022-02-02 17:52:00|43098.5|43058.5|43100.4|43060.4|43120.4|43080.4|43098.5|43058.5|17
1643824330000|2022-02-02 17:52:10|43115.4|43075.4|43120.4|43080.4|43128.5|43088.5|43115.4|43075.4|35
1643824340000|2022-02-02 17:52:20|43128.5|43088.5|43120.4|43080.4|43135.4|43095.4|43120.4|43080.4|6
1643824350000|2022-02-02 17:52:30|43118.5|43078.5|43118.5|43078.5|43118.5|43078.5|43118.5|43078.5|2
1643824360000|2022-02-02 17:52:40|||||||||4
1643824370000|2022-02-02 17:52:50|43120.4|43080.4|43104.7|43064.7|43121.6|43081.6|43089.7|43049.7|18
1643824380000|2022-02-02 17:53:00|43094.7|43054.7|43099.7|43059.7|43099.7|43059.7|43094.7|43054.7|8
1643824390000|2022-02-02 17:53:10|43096.6|43056.6|43104.7|43064.7|43104.7|43064.7|43096.6|43056.6|3
1643824400000|2022-02-02 17:53:20|43111.6|43071.6|43106.6|43066.6|43111.6|43071.6|43106.6|43066.6|7
1643824420000|2022-02-02 17:53:40|43104.7|43064.7|43084.7|43044.7|43104.7|43064.7|43081.6|43041.6|45
1643824430000|2022-02-02 17:53:50|43081.6|43041.6|43101.6|43061.6|43101.6|43061.6|43081.6|43041.6|26
1643824440000|2022-02-02 17:54:00|43106.6|43066.6|43096.6|43056.6|43106.6|43066.6|43096.6|43056.6|7
1643824450000|2022-02-02 17:54:10|43098.5|43058.5|43104.7|43064.7|43104.7|43064.7|43096.6|43056.6|2
1643824460000|2022-02-02 17:54:20|43111.6|43071.6|43106.6|43066.6|43111.6|43071.6|43104.7|43064.7|8
1643824470000|2022-02-02 17:54:30|43109.7|43069.7|43106.6|43066.6|43109.7|43069.7|43106.6|43066.6|0
1643824480000|2022-02-02 17:54:40|43114.7|43074.7|43106.6|43066.6|43114.7|43074.7|43106.6|43066.6|3
1643824490000|2022-02-02 17:54:50|43101.6|43061.6|43096.6|43056.6|43101.6|43061.6|43096.6|43056.6|5
1643824500000|2022-02-02 17:55:00|43106.6|43066.6|43101.6|43061.6|43106.6|43066.6|43096.6|43056.6|8
1643824510000|2022-02-02 17:55:10|43096.6|43056.6|43091.6|43051.6|43103.5|43063.5|43091.6|43051.6|6
1643824520000|2022-02-02 17:55:20|43096.6|43056.6|43101.6|43061.6|43103.5|43063.5|43096.6|43056.6|8
1643824530000|2022-02-02 17:55:30|43098.5|43058.5|43096.6|43056.6|43098.5|43058.5|43093.5|43053.5|3
1643824540000|2022-02-02 17:55:40|43106.6|43066.6|43101.6|43061.6|43106.6|43066.6|43101.6|43061.6|3
1643824550000|2022-02-02 17:55:50|43096.6|43056.6|43096.6|43056.6|43099.7|43059.7|43096.6|43056.6|2
1643824560000|2022-02-02 17:56:00|43101.6|43061.6|43113.5|43073.5|43121.6|43081.6|43101.6|43061.6|10
1643824570000|2022-02-02 17:56:10|43111.6|43071.6|43111.6|43071.6|43111.6|43071.6|43101.6|43061.6|5
1643824580000|2022-02-02 17:56:20|43116.6|43076.6|43133.5|43093.5|43133.5|43093.5|43116.6|43076.6|3
1643824590000|2022-02-02 17:56:30|43136.6|43096.6|43134.7|43094.7|43146.6|43106.6|43134.7|43094.7|11
1643824600000|2022-02-02 17:56:40|43136.6|43096.6|43136.6|43096.6|43136.6|43096.6|43134.7|43094.7|2
1643824610000|2022-02-02 17:56:50|43139.7|43099.7|43134.7|43094.7|43139.7|43099.7|43131.6|43091.6|2
1643824620000|2022-02-02 17:57:00|43131.6|43091.6|43111.6|43071.6|43136.6|43096.6|43101.6|43061.6|8
1643824630000|2022-02-02 17:57:10|43114.7|43074.7|43106.6|43066.6|43114.7|43074.7|43101.6|43061.6|2
1643824640000|2022-02-02 17:57:20|43111.6|43071.6|43124.7|43084.7|43134.7|43094.7|43111.6|43071.6|13
1643824650000|2022-02-02 17:57:30|43134.7|43094.7|43146.6|43106.6|43146.6|43106.6|43134.7|43094.7|16
1643824660000|2022-02-02 17:57:40|43144.7|43104.7|43144.7|43104.7|43144.7|43104.7|43144.7|43104.7|0
1643824670000|2022-02-02 17:57:50|43156.6|43116.6|43151.6|43111.6|43156.6|43116.6|43151.6|43111.6|12
1643824680000|2022-02-02 17:58:00|43156.6|43116.6|43156.6|43116.6|43156.6|43116.6|43154.7|43114.7|2
1643824690000|2022-02-02 17:58:10|43151.6|43111.6|43142.8|43102.8|43154.7|43114.7|43142.8|43102.8|3
1643824700000|2022-02-02 17:58:20|43136.6|43096.6|43144.7|43104.7|43144.7|43104.7|43131.6|43091.6|4
1643824710000|2022-02-02 17:58:30|43146.6|43106.6|43146.6|43106.6|43146.6|43106.6|43141.6|43101.6|1
1643824720000|2022-02-02 17:58:40|43144.7|43104.7|43144.7|43104.7|43144.7|43104.7|43144.7|43104.7|3
1643824730000|2022-02-02 17:58:50|43132.8|43092.8|43134.7|43094.7|43134.7|43094.7|43132.8|43092.8|4
1643824740000|2022-02-02 17:59:00|43139.7|43099.7|43134.7|43094.7|43139.7|43099.7|43132.8|43092.8|5
1643824750000|2022-02-02 17:59:10|43132.8|43092.8|43136.6|43096.6|43136.6|43096.6|43132.8|43092.8|3
1643824760000|2022-02-02 17:59:20|43139.7|43099.7|43142.8|43102.8|43144.7|43104.7|43139.7|43099.7|2
1643824770000|2022-02-02 17:59:30|43139.7|43099.7|43139.7|43099.7|43139.7|43099.7|43134.7|43094.7|4
1643824780000|2022-02-02 17:59:40|43136.6|43096.6|43139.7|43099.7|43142.8|43102.8|43136.6|43096.6|3
1643824790000|2022-02-02 17:59:50|43136.6|43096.6|43134.7|43094.7|43139.7|43099.7|43134.7|43094.7|0
1643824800000|2022-02-02 18:00:00|43136.6|43096.6|43089.7|43049.7|43136.6|43096.6|43089.7|43049.7|19
1643824810000|2022-02-02 18:00:10|43087.8|43047.8|43079.7|43039.7|43087.8|43047.8|43074.7|43034.7|13
1643824820000|2022-02-02 18:00:20|43076.6|43036.6|43082.8|43042.8|43084.7|43044.7|43074.7|43034.7|3
1643824830000|2022-02-02 18:00:30|43074.7|43034.7|43076.6|43036.6|43076.6|43036.6|43074.7|43034.7|19
1643824840000|2022-02-02 18:00:40|43074.7|43034.7|43076.6|43036.6|43079.7|43039.7|43074.7|43034.7|6
1643824850000|2022-02-02 18:00:50|43074.7|43034.7|43079.7|43039.7|43079.7|43039.7|43074.7|43034.7|3
1643824860000|2022-02-02 18:01:00|43084.7|43044.7|43086.6|43046.6|43094.7|43054.7|43074.7|43034.7|7
1643824870000|2022-02-02 18:01:10|||||||||1
1643824880000|2022-02-02 18:01:20|||||||||1
1643824890000|2022-02-02 18:01:30|||||||||1
1643824900000|2022-02-02 18:01:40|43088.5|43048.5|43106.6|43066.6|43106.6|43066.6|43088.5|43048.5|4
1643824910000|2022-02-02 18:01:50|43104.7|43064.7|43102.8|43062.8|43106.6|43066.6|43099.7|43059.7|5
1643824920000|2022-02-02 18:02:00|43099.7|43059.7|43094.7|43054.7|43099.7|43059.7|43084.7|43044.7|2
1643824930000|2022-02-02 18:02:10|43091.6|43051.6|43096.6|43056.6|43096.6|43056.6|43089.7|43049.7|1
1643824940000|2022-02-02 18:02:20|43099.7|43059.7|43124.7|43084.7|43124.7|43084.7|43099.7|43059.7|7
1643824950000|2022-02-02 18:02:30|43139.7|43099.7|43144.7|43104.7|43156.6|43116.6|43134.7|43094.7|16
1643824960000|2022-02-02 18:02:40|43149.7|43109.7|43146.6|43106.6|43152.8|43112.8|43144.7|43104.7|3
1643824970000|2022-02-02 18:02:50|43148.5|43108.5|43154.7|43114.7|43154.7|43114.7|43144.7|43104.7|11
1643824980000|2022-02-02 18:03:00|43146.6|43106.6|43146.6|43106.6|43146.6|43106.6|43144.7|43104.7|2
1643824990000|2022-02-02 18:03:10|43151.6|43111.6|43144.7|43104.7|43154.7|43114.7|43143.5|43103.5|4
1643825000000|2022-02-02 18:03:20|43136.6|43096.6|43141.6|43101.6|43141.6|43101.6|43136.6|43096.6|4
1643825010000|2022-02-02 18:03:30|43136.6|43096.6|43146.6|43106.6|43146.6|43106.6|43136.6|43096.6|2
1643825020000|2022-02-02 18:03:40|43144.7|43104.7|43145.9|43105.9|43150.9|43110.9|43140.9|43100.9|112
1643825030000|2022-02-02 18:03:50|43150.9|43110.9|43140.9|43100.9|43150.9|43110.9|43135.9|43095.9|2
1643825040000|2022-02-02 18:04:00|43149|43109|43145.9|43105.9|43150.9|43110.9|43140.9|43100.9|4
1643825050000|2022-02-02 18:04:10|43144|43104|43135.9|43095.9|43144|43104|43130.9|43090.9|5
1643825060000|2022-02-02 18:04:20|43132.8|43092.8|43130.9|43090.9|43132.8|43092.8|43130.9|43090.9|0
1643825070000|2022-02-02 18:04:30|43122.8|43082.8|43105.9|43065.9|43122.8|43082.8|43102.8|43062.8|6
1643825080000|2022-02-02 18:04:40|43110.9|43070.9|43110.9|43070.9|43115.9|43075.9|43107.8|43067.8|16
1643825090000|2022-02-02 18:04:50|43119|43079|43119|43079|43119|43079|43119|43079|2
1643825100000|2022-02-02 18:05:00|43115.9|43075.9|43125.9|43085.9|43130.9|43090.9|43115.9|43075.9|12
1643825110000|2022-02-02 18:05:10|43130.9|43090.9|43125.9|43085.9|43130.9|43090.9|43125.9|43085.9|3
1643825120000|2022-02-02 18:05:20|43120.9|43080.9|43125.9|43085.9|43125.9|43085.9|43120.9|43080.9|4
1643825130000|2022-02-02 18:05:30|43129|43089|43110.9|43070.9|43129|43089|43104|43064|4
1643825140000|2022-02-02 18:05:40|43109|43069|43095.9|43055.9|43110.9|43070.9|43090.9|43050.9|5
1643825150000|2022-02-02 18:05:50|43099|43059|43100.9|43060.9|43105.9|43065.9|43099|43059|1
1643825160000|2022-02-02 18:06:00|43110.9|43070.9|43130.9|43090.9|43130.9|43090.9|43110.9|43070.9|5
1643825170000|2022-02-02 18:06:10|43120.9|43080.9|43120.9|43080.9|43120.9|43080.9|43115.9|43075.9|2
1643825180000|2022-02-02 18:06:20|43119|43079|43120.9|43080.9|43120.9|43080.9|43115.9|43075.9|1
1643825190000|2022-02-02 18:06:30|43130.9|43090.9|43125.9|43085.9|43130.9|43090.9|43120.9|43080.9|3
1643825200000|2022-02-02 18:06:40|43124|43084|43115.9|43075.9|43124|43084|43110.9|43070.9|4
1643825210000|2022-02-02 18:06:50|43119|43079|43125.9|43085.9|43125.9|43085.9|43115.9|43075.9|1
1643825220000|2022-02-02 18:07:00|43130.9|43090.9|43120.9|43080.9|43130.9|43090.9|43117.8|43077.8|12
1643825230000|2022-02-02 18:07:10|43110.9|43070.9|43110.9|43070.9|43115.9|43075.9|43110.9|43070.9|3
1643825240000|2022-02-02 18:07:20|43120.9|43080.9|43120.9|43080.9|43120.9|43080.9|43115.9|43075.9|11
1643825250000|2022-02-02 18:07:30|43112.8|43072.8|43115.9|43075.9|43115.9|43075.9|43112.8|43072.8|0
1643825260000|2022-02-02 18:07:40|43112.8|43072.8|43112.8|43072.8|43122.8|43082.8|43112.8|43072.8|4
1643825270000|2022-02-02 18:07:50|43115.9|43075.9|43122.8|43082.8|43122.8|43082.8|43112.8|43072.8|1
1643825280000|2022-02-02 18:08:00|43125.9|43085.9|43140.9|43100.9|43140.9|43100.9|43122.8|43082.8|4
1643825290000|2022-02-02 18:08:10|43142.8|43102.8|43162.8|43122.8|43162.8|43122.8|43142.8|43102.8|26
1643825300000|2022-02-02 18:08:20|43167.8|43127.8|43152.8|43112.8|43167.8|43127.8|43149.7|43109.7|12
1643825310000|2022-02-02 18:08:30|43157.8|43117.8|43157.8|43117.8|43157.8|43117.8|43157.8|43117.8|4
1643825320000|2022-02-02 18:08:40|43160.9|43120.9|43167.8|43127.8|43167.8|43127.8|43160.9|43120.9|3
1643825330000|2022-02-02 18:08:50|||||||||3
1643825340000|2022-02-02 18:09:00|43174.7|43134.7|43169.7|43129.7|43174.7|43134.7|43169.7|43129.7|6
1643825350000|2022-02-02 18:09:10|43162.8|43122.8|43154.7|43114.7|43162.8|43122.8|43154.7|43114.7|2
1643825360000|2022-02-02 18:09:20|43152.8|43112.8|43149.7|43109.7|43152.8|43112.8|43149.7|43109.7|2
1643825370000|2022-02-02 18:09:30|43144.7|43104.7|43134.7|43094.7|43144.7|43104.7|43134.7|43094.7|4
1643825380000|2022-02-02 18:09:40|43140.9|43100.9|43134.7|43094.7|43142.8|43102.8|43134.7|43094.7|2
1643825390000|2022-02-02 18:09:50|43132.8|43092.8|43134.7|43094.7|43139.7|43099.7|43132.8|43092.8|6
1643825400000|2022-02-02 18:10:00|43138.4|43098.4|43146.6|43106.6|43149.7|43109.7|43138.4|43098.4|16
1643825410000|2022-02-02 18:10:10|43154.7|43114.7|43154.7|43114.7|43154.7|43114.7|43154.7|43114.7|0
1643825420000|2022-02-02 18:10:20|43159.7|43119.7|43154.7|43114.7|43164.7|43124.7|43154.7|43114.7|20
1643825430000|2022-02-02 18:10:30|43157.8|43117.8|43152.8|43112.8|43162.8|43122.8|43144.7|43104.7|9
1643825440000|2022-02-02 18:10:40|43149.7|43109.7|43156.6|43116.6|43156.6|43116.6|43149.7|43109.7|4
1643825450000|2022-02-02 18:10:50|43159.7|43119.7|43162.8|43122.8|43162.8|43122.8|43159.7|43119.7|7
1643825460000|2022-02-02 18:11:00|43152.8|43112.8|43160.9|43120.9|43162.8|43122.8|43152.8|43112.8|0
1643825470000|2022-02-02 18:11:10|43157.8|43117.8|43170.9|43130.9|43172.8|43132.8|43157.8|43117.8|0
1643825480000|2022-02-02 18:11:20|43160.9|43120.9|43162.8|43122.8|43162.8|43122.8|43160.9|43120.9|3
1643825490000|2022-02-02 18:11:30|43160.9|43120.9|43150.9|43110.9|43165.9|43125.9|43150.9|43110.9|7
1643825500000|2022-02-02 18:11:40|43152.8|43112.8|43152.8|43112.8|43152.8|43112.8|43150.9|43110.9|1
1643825510000|2022-02-02 18:11:50|43155.9|43115.9|43170.9|43130.9|43170.9|43130.9|43155.9|43115.9|1
1643825520000|2022-02-02 18:12:00|43160.9|43120.9|43172.8|43132.8|43177.8|43137.8|43157.8|43117.8|6
1643825530000|2022-02-02 18:12:10|43177.8|43137.8|43177.8|43137.8|43177.8|43137.8|43172.8|43132.8|3
1643825540000|2022-02-02 18:12:20|43175.9|43135.9|43187.8|43147.8|43187.8|43147.8|43172.8|43132.8|7
1643825550000|2022-02-02 18:12:30|43190.9|43150.9|43192.8|43152.8|43192.8|43152.8|43190.9|43150.9|1
1643825560000|2022-02-02 18:12:40|43190.9|43150.9|43180.9|43140.9|43190.9|43150.9|43180.9|43140.9|2
1643825570000|2022-02-02 18:12:50|43182.8|43142.8|43182.8|43142.8|43192.8|43152.8|43182.8|43142.8|7
1643825580000|2022-02-02 18:13:00|43180.9|43140.9|43195.9|43155.9|43195.9|43155.9|43180.9|43140.9|8
1643825590000|2022-02-02 18:13:10|43192.8|43152.8|43190.9|43150.9|43195.9|43155.9|43190.9|43150.9|3
1643825600000|2022-02-02 18:13:20|43185.9|43145.9|43192.8|43152.8|43192.8|43152.8|43185.9|43145.9|2
1643825610000|2022-02-02 18:13:30|43197.8|43157.8|43190.9|43150.9|43197.8|43157.8|43190.9|43150.9|0
1643825620000|2022-02-02 18:13:40|43192.8|43152.8|43192.8|43152.8|43192.8|43152.8|43192.8|43152.8|0
1643825630000|2022-02-02 18:13:50|43190.9|43150.9|43192.8|43152.8|43192.8|43152.8|43190.9|43150.9|2
1643825640000|2022-02-02 18:14:00|43190.9|43150.9|43197.8|43157.8|43200.9|43160.9|43180.9|43140.9|7
1643825650000|2022-02-02 18:14:10|43200.9|43160.9|43182.8|43142.8|43200.9|43160.9|43180.9|43140.9|12
1643825660000|2022-02-02 18:14:20|43185.9|43145.9|43185.9|43145.9|43185.9|43145.9|43185.9|43145.9|1
1643825670000|2022-02-02 18:14:30|43182.8|43142.8|43192.8|43152.8|43192.8|43152.8|43182.8|43142.8|0
1643825680000|2022-02-02 18:14:40|43195.9|43155.9|43202.8|43162.8|43202.8|43162.8|43195.9|43155.9|2
1643825690000|2022-02-02 18:14:50|43207.8|43167.8|43220.9|43180.9|43220.9|43180.9|43202.8|43162.8|6
1643825700000|2022-02-02 18:15:00|43217.8|43177.8|43222.8|43182.8|43222.8|43182.8|43212.8|43172.8|5
1643825710000|2022-02-02 18:15:10|43217.8|43177.8|43210.9|43170.9|43217.8|43177.8|43202.8|43162.8|2
1643825720000|2022-02-02 18:15:20|43200.9|43160.9|43202.8|43162.8|43202.8|43162.8|43200.9|43160.9|1
1643825730000|2022-02-02 18:15:30|43200.9|43160.9|43205.9|43165.9|43205.9|43165.9|43197.8|43157.8|3
1643825740000|2022-02-02 18:15:40|43202.8|43162.8|43172.8|43132.8|43205.9|43165.9|43170.9|43130.9|12
1643825750000|2022-02-02 18:15:50|43175.9|43135.9|43180.9|43140.9|43180.9|43140.9|43175.9|43135.9|0
1643825760000|2022-02-02 18:16:00|43192.8|43152.8|43202.8|43162.8|43202.8|43162.8|43192.8|43152.8|11
1643825770000|2022-02-02 18:16:10|43205.9|43165.9|43210.9|43170.9|43210.9|43170.9|43202.8|43162.8|2
1643825780000|2022-02-02 18:16:20|43207.8|43167.8|43200.9|43160.9|43209|43169|43199|43159|6
1643825790000|2022-02-02 18:16:30|43202.8|43162.8|43210.9|43170.9|43210.9|43170.9|43200.9|43160.9|7
1643825800000|2022-02-02 18:16:40|43209|43169|43205.9|43165.9|43209|43169|43202.8|43162.8|1
1643825810000|2022-02-02 18:16:50|43202.8|43162.8|43199|43159|43202.8|43162.8|43180.9|43140.9|6
1643825820000|2022-02-02 18:17:00|43200.9|43160.9|43205.9|43165.9|43205.9|43165.9|43200.9|43160.9|3
1643825830000|2022-02-02 18:17:10|43207.8|43167.8|43207.8|43167.8|43207.8|43167.8|43207.8|43167.8|0
1643825840000|2022-02-02 18:17:20|43210.9|43170.9|43210.9|43170.9|43212.8|43172.8|43210.9|43170.9|2
1643825850000|2022-02-02 18:17:30|43207.8|43167.8|43210.9|43170.9|43212.8|43172.8|43207.8|43167.8|3
1643825860000|2022-02-02 18:17:40|43212.8|43172.8|43210.9|43170.9|43212.8|43172.8|43210.9|43170.9|3
1643825870000|2022-02-02 18:17:50|43214|43174|43210.9|43170.9|43214|43174|43210.9|43170.9|6
1643825880000|2022-02-02 18:18:00|43204|43164|43210.9|43170.9|43210.9|43170.9|43204|43164|4
1643825890000|2022-02-02 18:18:10|43214|43174|43210.9|43170.9|43214|43174|43210.9|43170.9|2
1643825900000|2022-02-02 18:18:20|43214|43174|43210.9|43170.9|43214|43174|43210.9|43170.9|5
1643825910000|2022-02-02 18:18:30|43214|43174|43210.9|43170.9|43214|43174|43210.9|43170.9|3
1643825930000|2022-02-02 18:18:50|43219|43179|43247.8|43207.8|43257.8|43217.8|43215.9|43175.9|43
1643825940000|2022-02-02 18:19:00|43249.7|43209.7|43250.9|43210.9|43257.8|43217.8|43249.7|43209.7|5
1643825950000|2022-02-02 18:19:10|43247.8|43207.8|43235.9|43195.9|43247.8|43207.8|43232.8|43192.8|4
1643825960000|2022-02-02 18:19:20|43232.8|43192.8|43227.8|43187.8|43232.8|43192.8|43222.8|43182.8|12
1643825970000|2022-02-02 18:19:30|43217.8|43177.8|43212.8|43172.8|43217.8|43177.8|43212.8|43172.8|2
1643825980000|2022-02-02 18:19:40|43215.9|43175.9|43210.9|43170.9|43220.9|43180.9|43210.9|43170.9|3
1643825990000|2022-02-02 18:19:50|43212.8|43172.8|43210.9|43170.9|43212.8|43172.8|43210.9|43170.9|1
1643826000000|2022-02-02 18:20:00|43212.8|43172.8|43240.9|43200.9|43240.9|43200.9|43212.8|43172.8|6
1643826020000|2022-02-02 18:20:20|43239|43199|43232.8|43192.8|43239|43199|43230.9|43190.9|4
1643826030000|2022-02-02 18:20:30|43237.8|43197.8|43235.9|43195.9|43240.9|43200.9|43230.9|43190.9|9
1643826040000|2022-02-02 18:20:40|43232.8|43192.8|43232.8|43192.8|43232.8|43192.8|43232.8|43192.8|5
1643826050000|2022-02-02 18:20:50|43234.7|43194.7|43234.7|43194.7|43244.7|43204.7|43232.8|43192.8|61
1643826060000|2022-02-02 18:21:00|43232.8|43192.8|43249.7|43209.7|43249.7|43209.7|43232.8|43192.8|8
1643826070000|2022-02-02 18:21:10|43247.8|43207.8|43237.8|43197.8|43247.8|43207.8|43237.8|43197.8|2
1643826080000|2022-02-02 18:21:20|||||||||4
1643826090000|2022-02-02 18:21:30|43235.9|43195.9|43224.7|43184.7|43235.9|43195.9|43224.7|43184.7|7
1643826100000|2022-02-02 18:21:40|||||||||1
1643826110000|2022-02-02 18:21:50|43224.6|43184.6|43214.6|43174.6|43224.6|43184.6|43214.6|43174.6|6
1643826120000|2022-02-02 18:22:00|43219.6|43179.6|43204.6|43164.6|43219.6|43179.6|43204.6|43164.6|6
1643826130000|2022-02-02 18:22:10|43212.8|43172.8|43204.6|43164.6|43212.8|43172.8|43204.6|43164.6|5
1643826140000|2022-02-02 18:22:20|43197.8|43157.8|43194.6|43154.6|43197.8|43157.8|43192.8|43152.8|3
1643826150000|2022-02-02 18:22:30|43197.8|43157.8|43202.8|43162.8|43202.8|43162.8|43190.9|43150.9|4
1643826160000|2022-02-02 18:22:40|43199.6|43159.6|43214.6|43174.6|43214.6|43174.6|43199.6|43159.6|2
1643826170000|2022-02-02 18:22:50|43219.6|43179.6|43209.6|43169.6|43219.6|43179.6|43204.6|43164.6|2
1643826180000|2022-02-02 18:23:00|43212.8|43172.8|43204.6|43164.6|43212.8|43172.8|43204.6|43164.6|0
1643826200000|2022-02-02 18:23:20|43206.5|43166.5|43207.8|43167.8|43214.6|43174.6|43206.5|43166.5|5
1643826210000|2022-02-02 18:23:30|43214.6|43174.6|43209.6|43169.6|43214.6|43174.6|43204.6|43164.6|3
1643826220000|2022-02-02 18:23:40|43211.5|43171.5|43204.6|43164.6|43211.5|43171.5|43204.6|43164.6|1
1643826230000|2022-02-02 18:23:50|43209.6|43169.6|43214.6|43174.6|43214.6|43174.6|43204.6|43164.6|2
1643826240000|2022-02-02 18:24:00|43224.6|43184.6|43242.8|43202.8|43244.6|43204.6|43224.6|43184.6|32
1643826250000|2022-02-02 18:24:10|43239.6|43199.6|43246.5|43206.5|43251.5|43211.5|43239.6|43199.6|4
1643826260000|2022-02-02 18:24:20|43249.6|43209.6|43239.6|43199.6|43249.6|43209.6|43239.6|43199.6|1
1643826270000|2022-02-02 18:24:30|43241.5|43201.5|43246.5|43206.5|43252.8|43212.8|43241.5|43201.5|5
1643826280000|2022-02-02 18:24:40|43242.8|43202.8|43249.6|43209.6|43251.5|43211.5|43239.6|43199.6|1
1643826290000|2022-02-02 18:24:50|43246.5|43206.5|43236.5|43196.5|43246.5|43206.5|43226.5|43186.5|7
1643826300000|2022-02-02 18:25:00|43234.6|43194.6|43244.6|43204.6|43251.5|43211.5|43234.6|43194.6|4
1643826310000|2022-02-02 18:25:10|43241.5|43201.5|43261.5|43221.5|43266.5|43226.5|43241.5|43201.5|13
1643826320000|2022-02-02 18:25:20|||||||||3
1643826330000|2022-02-02 18:25:30|43265.3|43225.3|43249.6|43209.6|43271.5|43231.5|43244.6|43204.6|15
1643826340000|2022-02-02 18:25:40|43247.8|43207.8|43244.6|43204.6|43254.6|43214.6|43244.6|43204.6|2
1643826350000|2022-02-02 18:25:50|43256.5|43216.5|43246.5|43206.5|43256.5|43216.5|43244.6|43204.6|6
1643826360000|2022-02-02 18:26:00|43244.6|43204.6|43266.5|43226.5|43266.5|43226.5|43244.6|43204.6|19
1643826370000|2022-02-02 18:26:10|43262.8|43222.8|43264.6|43224.6|43264.6|43224.6|43259.6|43219.6|0
1643826380000|2022-02-02 18:26:20|43266.5|43226.5|43286.5|43246.5|43294.6|43254.6|43266.5|43226.5|7
1643826390000|2022-02-02 18:26:30|43294.6|43254.6|43296.5|43256.5|43299.6|43259.6|43291.5|43251.5|1
1643826400000|2022-02-02 18:26:40|43304.6|43264.6|43309.6|43269.6|43327.8|43287.8|43304.6|43264.6|37
1643826410000|2022-02-02 18:26:50|43292.8|43252.8|43299.6|43259.6|43299.6|43259.6|43292.8|43252.8|5
1643826420000|2022-02-02 18:27:00|43297.8|43257.8|43286.5|43246.5|43299.6|43259.6|43276.5|43236.5|7
1643826430000|2022-02-02 18:27:10|43276.5|43236.5|43296.5|43256.5|43296.5|43256.5|43276.5|43236.5|2
1643826440000|2022-02-02 18:27:20|43294.6|43254.6|43278.4|43238.4|43296.5|43256.5|43278.4|43238.4|1
1643826450000|2022-02-02 18:27:30|43274.6|43234.6|43269.6|43229.6|43274.6|43234.6|43259.6|43219.6|14
1643826460000|2022-02-02 18:27:40|43271.5|43231.5|43274.6|43234.6|43274.6|43234.6|43266.5|43226.5|3
1643826470000|2022-02-02 18:27:50|||||||||34
1643826480000|2022-02-02 18:28:00|43271.5|43231.5|43274.6|43234.6|43274.6|43234.6|43271.5|43231.5|2
1643826500000|2022-02-02 18:28:20|43271.5|43231.5|43264.6|43224.6|43271.5|43231.5|43264.6|43224.6|8
1643826510000|2022-02-02 18:28:30|43266.5|43226.5|43264.6|43224.6|43266.5|43226.5|43261.5|43221.5|11
1643826520000|2022-02-02 18:28:40|43266.5|43226.5|43259.6|43219.6|43266.5|43226.5|43259.6|43219.6|11
1643826530000|2022-02-02 18:28:50|43254.6|43214.6|43266.5|43226.5|43266.5|43226.5|43254.6|43214.6|3
1643826540000|2022-02-02 18:29:00|43264.6|43224.6|43256.5|43216.5|43264.6|43224.6|43256.5|43216.5|4
1643826550000|2022-02-02 18:29:10|43258.4|43218.4|43259.6|43219.6|43259.6|43219.6|43256.5|43216.5|3
1643826560000|2022-02-02 18:29:20|43256.5|43216.5|43264.6|43224.6|43264.6|43224.6|43254.6|43214.6|3
1643826580000|2022-02-02 18:29:40|43257.8|43217.8|43246.5|43206.5|43257.8|43217.8|43241.5|43201.5|11
1643826590000|2022-02-02 18:29:50|43256.5|43216.5|43244.6|43204.6|43264.6|43224.6|43244.6|43204.6|3
1643826600000|2022-02-02 18:30:00|43249.6|43209.6|43254.6|43214.6|43254.6|43214.6|43246.5|43206.5|7
1643826610000|2022-02-02 18:30:10|||||||||1
1643826620000|2022-02-02 18:30:20|||||||||1
1643826630000|2022-02-02 18:30:30|43246.5|43206.5|43249.6|43209.6|43249.6|43209.6|43244.6|43204.6|4
1643826640000|2022-02-02 18:30:40|43246.5|43206.5|43261.5|43221.5|43266.5|43226.5|43246.5|43206.5|25
1643826650000|2022-02-02 18:30:50|43254.6|43214.6|43254.6|43214.6|43261.5|43221.5|43246.5|43206.5|4
1643826660000|2022-02-02 18:31:00|43250.9|43210.9|43246.5|43206.5|43250.9|43210.9|43241.5|43201.5|8
1643826670000|2022-02-02 18:31:10|43248.4|43208.4|43251.5|43211.5|43254.6|43214.6|43248.4|43208.4|0
1643826680000|2022-02-02 18:31:20|43244.6|43204.6|43246.5|43206.5|43249.6|43209.6|43244.6|43204.6|6
1643826690000|2022-02-02 18:31:30|43244.6|43204.6|43246.5|43206.5|43246.5|43206.5|43244.6|43204.6|2
1643826700000|2022-02-02 18:31:40|43254.6|43214.6|43254.6|43214.6|43254.6|43214.6|43251.5|43211.5|2
1643826710000|2022-02-02 18:31:50|43251.5|43211.5|43239.6|43199.6|43251.5|43211.5|43226.5|43186.5|16
1643826720000|2022-02-02 18:32:00|43237.7|43197.7|43246.5|43206.5|43246.5|43206.5|43226.5|43186.5|11
1643826730000|2022-02-02 18:32:10|43252.7|43212.7|43257.7|43217.7|43264.6|43224.6|43246.5|43206.5|14
1643826740000|2022-02-02 18:32:20|43252.7|43212.7|43252.7|43212.7|43252.7|43212.7|43252.7|43212.7|7
1643826760000|2022-02-02 18:32:40|43254.6|43214.6|43264.6|43224.6|43264.6|43224.6|43254.6|43214.6|3
1643826770000|2022-02-02 18:32:50|43269.6|43229.6|43274.6|43234.6|43274.6|43234.6|43262.7|43222.7|6
1643826780000|2022-02-02 18:33:00|43269.6|43229.6|43277.7|43237.7|43277.7|43237.7|43269.6|43229.6|4
1643826790000|2022-02-02 18:33:10|43272.7|43232.7|43272.7|43232.7|43272.7|43232.7|43269.6|43229.6|10
1643826800000|2022-02-02 18:33:20|43277.7|43237.7|43277.7|43237.7|43277.7|43237.7|43267.7|43227.7|2
1643826810000|2022-02-02 18:33:30|43272.7|43232.7|43267.7|43227.7|43272.7|43232.7|43267.7|43227.7|5
1643826820000|2022-02-02 18:33:40|43277.7|43237.7|43272.7|43232.7|43277.7|43237.7|43272.7|43232.7|7
1643826830000|2022-02-02 18:33:50|43274.6|43234.6|43277.7|43237.7|43277.7|43237.7|43274.6|43234.6|2
1643826840000|2022-02-02 18:34:00|43284.6|43244.6|43301.5|43261.5|43301.5|43261.5|43284.6|43244.6|6
1643826850000|2022-02-02 18:34:10|43311.5|43271.5|43294.6|43254.6|43311.5|43271.5|43294.6|43254.6|3
1643826860000|2022-02-02 18:34:20|43302.7|43262.7|43294.6|43254.6|43302.7|43262.7|43294.6|43254.6|0
1643826870000|2022-02-02 18:34:30|||||||||2
1643826880000|2022-02-02 18:34:40|43284.6|43244.6|43304.6|43264.6|43306.5|43266.5|43284.6|43244.6|13
1643826890000|2022-02-02 18:34:50|43302.7|43262.7|43294.6|43254.6|43304.6|43264.6|43294.6|43254.6|32
1643826900000|2022-02-02 18:35:00|43297.7|43257.7|43284.6|43244.6|43297.7|43257.7|43284.6|43244.6|3
1643826920000|2022-02-02 18:35:20|43291.5|43251.5|43294.6|43254.6|43302.7|43262.7|43291.5|43251.5|2
1643826930000|2022-02-02 18:35:30|43292.7|43252.7|43299.6|43259.6|43299.6|43259.6|43292.7|43252.7|3
1643826940000|2022-02-02 18:35:40|43312.7|43272.7|43312.7|43272.7|43312.7|43272.7|43312.7|43272.7|2
1643826950000|2022-02-02 18:35:50|43314.6|43274.6|43304.6|43264.6|43322.7|43282.7|43304.6|43264.6|6
1643826960000|2022-02-02 18:36:00|43312.7|43272.7|43312.7|43272.7|43322.7|43282.7|43309.6|43269.6|12
1643826970000|2022-02-02 18:36:10|43309.6|43269.6|43345.9|43305.9|43349.6|43309.6|43304.6|43264.6|22
1643826980000|2022-02-02 18:36:20|43352.7|43312.7|43349.6|43309.6|43354.6|43314.6|43334.6|43294.6|16
1643826990000|2022-02-02 18:36:30|43352.7|43312.7|43392.7|43352.7|43394.6|43354.6|43352.7|43312.7|13
1643827000000|2022-02-02 18:36:40|43389.6|43349.6|43409.6|43369.6|43419.6|43379.6|43384.6|43344.6|24
1643827010000|2022-02-02 18:36:50|43404.6|43364.6|43404.6|43364.6|43404.6|43364.6|43384.6|43344.6|10
1643827020000|2022-02-02 18:37:00|43401.5|43361.5|43402.7|43362.7|43419.6|43379.6|43394.6|43354.6|28
1643827030000|2022-02-02 18:37:10|43394.6|43354.6|43399.6|43359.6|43402.7|43362.7|43394.6|43354.6|3
1643827040000|2022-02-02 18:37:20|43404.6|43364.6|43379.6|43339.6|43404.6|43364.6|43379.6|43339.6|48
1643827050000|2022-02-02 18:37:30|43384.6|43344.6|43379.6|43339.6|43386.5|43346.5|43359.6|43319.6|5
1643827060000|2022-02-02 18:37:40|43377.7|43337.7|43364.6|43324.6|43377.7|43337.7|43364.6|43324.6|3
1643827070000|2022-02-02 18:37:50|43359.6|43319.6|43364.6|43324.6|43369.6|43329.6|43359.6|43319.6|7
1643827080000|2022-02-02 18:38:00|43369.6|43329.6|43364.6|43324.6|43369.6|43329.6|43364.6|43324.6|1
1643827090000|2022-02-02 18:38:10|43372.7|43332.7|43349.6|43309.6|43372.7|43332.7|43349.6|43309.6|12
1643827100000|2022-02-02 18:38:20|43354.6|43314.6|43349.6|43309.6|43364.6|43324.6|43349.6|43309.6|7
1643827110000|2022-02-02 18:38:30|43344.6|43304.6|43329.6|43289.6|43344.6|43304.6|43329.6|43289.6|7
1643827120000|2022-02-02 18:38:40|43331.5|43291.5|43339.6|43299.6|43339.6|43299.6|43331.5|43291.5|2
1643827130000|2022-02-02 18:38:50|43336.5|43296.5|43332.7|43292.7|43346.5|43306.5|43326.5|43286.5|4
1643827140000|2022-02-02 18:39:00|43329.6|43289.6|43319.6|43279.6|43339.6|43299.6|43319.6|43279.6|4
1643827150000|2022-02-02 18:39:10|43317.7|43277.7|43321.5|43281.5|43329.6|43289.6|43314.6|43274.6|15
1643827160000|2022-02-02 18:39:20|43306.5|43266.5|43322.7|43282.7|43322.7|43282.7|43306.5|43266.5|7
1643827170000|2022-02-02 18:39:30|43321.5|43281.5|43326.5|43286.5|43334.6|43294.6|43319.6|43279.6|16
1643827180000|2022-02-02 18:39:40|43329.6|43289.6|43349.6|43309.6|43352.7|43312.7|43329.6|43289.6|8
1643827190000|2022-02-02 18:39:50|43352.7|43312.7|43349.6|43309.6|43356.5|43316.5|43344.6|43304.6|4
1643827200000|2022-02-02 18:40:00|43351.5|43311.5|43349.6|43309.6|43352.7|43312.7|43349.6|43309.6|8
1643827210000|2022-02-02 18:40:10|43344.6|43304.6|43339.6|43299.6|43344.6|43304.6|43339.6|43299.6|9
1643827220000|2022-02-02 18:40:20|43334.6|43294.6|43329.6|43289.6|43334.6|43294.6|43329.6|43289.6|7
1643827230000|2022-02-02 18:40:30|43327.7|43287.7|43322.7|43282.7|43334.6|43294.6|43322.7|43282.7|5
1643827240000|2022-02-02 18:40:40|43329.6|43289.6|43322.7|43282.7|43329.6|43289.6|43322.7|43282.7|5
1643827250000|2022-02-02 18:40:50|43324.6|43284.6|43342.7|43302.7|43354.6|43314.6|43324.6|43284.6|8
1643827260000|2022-02-02 18:41:00|43339.6|43299.6|43334.6|43294.6|43339.6|43299.6|43324.6|43284.6|8
1643827270000|2022-02-02 18:41:10|43344.6|43304.6|43344.6|43304.6|43344.6|43304.6|43341.5|43301.5|6
1643827280000|2022-02-02 18:41:20|43341.5|43301.5|43346.5|43306.5|43346.5|43306.5|43341.5|43301.5|1
1643827290000|2022-02-02 18:41:30|43351.5|43311.5|43356.5|43316.5|43356.5|43316.5|43346.5|43306.5|2
1643827300000|2022-02-02 18:41:40|43354.6|43314.6|43356.5|43316.5|43356.5|43316.5|43352.7|43312.7|2
1643827310000|2022-02-02 18:41:50|43359.6|43319.6|43354.6|43314.6|43364.6|43324.6|43349.6|43309.6|9
1643827320000|2022-02-02 18:42:00|43356.5|43316.5|43361.5|43321.5|43364.6|43324.6|43351.5|43311.5|1
1643827330000|2022-02-02 18:42:10|43366.5|43326.5|43366.5|43326.5|43366.5|43326.5|43364.6|43324.6|2
1643827340000|2022-02-02 18:42:20|43364.6|43324.6|43356.5|43316.5|43366.5|43326.5|43354.6|43314.6|6
1643827350000|2022-02-02 18:42:30|43359.6|43319.6|43341.5|43301.5|43364.6|43324.6|43341.5|43301.5|1
1643827360000|2022-02-02 18:42:40|43346.5|43306.5|43351.5|43311.5|43351.5|43311.5|43341.5|43301.5|2
1643827370000|2022-02-02 18:42:50|43349.6|43309.6|43356.5|43316.5|43356.5|43316.5|43349.6|43309.6|2
1643827380000|2022-02-02 18:43:00|43354.6|43314.6|43361.5|43321.5|43361.5|43321.5|43340.8|43300.8|11
1643827390000|2022-02-02 18:43:10|43364.6|43324.6|43374.6|43334.6|43374.6|43334.6|43356.5|43316.5|6
1643827400000|2022-02-02 18:43:20|43366.5|43326.5|43364.6|43324.6|43366.5|43326.5|43364.6|43324.6|2
1643827410000|2022-02-02 18:43:30|43361.5|43321.5|43361.5|43321.5|43361.5|43321.5|43361.5|43321.5|0
1643827420000|2022-02-02 18:43:40|43364.6|43324.6|43361.5|43321.5|43364.6|43324.6|43361.5|43321.5|0
1643827430000|2022-02-02 18:43:50|43364.6|43324.6|43354.6|43314.6|43364.6|43324.6|43347.7|43307.7|12
1643827440000|2022-02-02 18:44:00|43344.6|43304.6|43346.5|43306.5|43346.5|43306.5|43344.6|43304.6|1
1643827450000|2022-02-02 18:44:10|43344.6|43304.6|43344.6|43304.6|43344.6|43304.6|43344.6|43304.6|1
1643827460000|2022-02-02 18:44:20|43346.5|43306.5|43342.7|43302.7|43346.5|43306.5|43337.7|43297.7|3
1643827470000|2022-02-02 18:44:30|43344.6|43304.6|43344.6|43304.6|43344.6|43304.6|43344.6|43304.6|0
1643827480000|2022-02-02 18:44:40|43342.7|43302.7|43346.5|43306.5|43346.5|43306.5|43339.6|43299.6|11
1643827490000|2022-02-02 18:44:50|43341.5|43301.5|43354.6|43314.6|43356.5|43316.5|43341.5|43301.5|8
1643827500000|2022-02-02 18:45:00|43346.5|43306.5|43349.6|43309.6|43364.6|43324.6|43346.5|43306.5|22
1643827510000|2022-02-02 18:45:10|43352.7|43312.7|43346.5|43306.5|43352.7|43312.7|43346.5|43306.5|11
1643827520000|2022-02-02 18:45:20|43348.4|43308.4|43349.6|43309.6|43351.5|43311.5|43346.5|43306.5|2
1643827530000|2022-02-02 18:45:30|43341.5|43301.5|43341.5|43301.5|43341.5|43301.5|43341.5|43301.5|0
1643827540000|2022-02-02 18:45:40|43336.5|43296.5|43336.5|43296.5|43341.5|43301.5|43333.4|43293.4|19
1643827550000|2022-02-02 18:45:50|43338.4|43298.4|43341.5|43301.5|43341.5|43301.5|43336.5|43296.5|2
1643827560000|2022-02-02 18:46:00|43336.5|43296.5|43336.5|43296.5|43336.5|43296.5|43334.6|43294.6|3
1643827570000|2022-02-02 18:46:10|43334.6|43294.6|43332.7|43292.7|43346.5|43306.5|43324.6|43284.6|15
1643827580000|2022-02-02 18:46:20|43336.5|43296.5|43344.6|43304.6|43344.6|43304.6|43336.5|43296.5|13
1643827590000|2022-02-02 18:46:30|43342.7|43302.7|43329.6|43289.6|43342.7|43302.7|43329.6|43289.6|13
1643827600000|2022-02-02 18:46:40|43326.5|43286.5|43336.5|43296.5|43336.5|43296.5|43326.5|43286.5|2
1643827610000|2022-02-02 18:46:50|43341.5|43301.5|43326.5|43286.5|43341.5|43301.5|43326.5|43286.5|11
1643827620000|2022-02-02 18:47:00|43311.5|43271.5|43304.6|43264.6|43326.5|43286.5|43304.6|43264.6|27
1643827630000|2022-02-02 18:47:10|43306.5|43266.5|43294.6|43254.6|43306.5|43266.5|43294.6|43254.6|6
1643827640000|2022-02-02 18:47:20|43291.5|43251.5|43291.5|43251.5|43291.5|43251.5|43291.5|43251.5|0
1643827650000|2022-02-02 18:47:30|43284.6|43244.6|43284.6|43244.6|43284.6|43244.6|43284.6|43244.6|2
1643827660000|2022-02-02 18:47:40|43286.5|43246.5|43284.6|43244.6|43291.5|43251.5|43284.6|43244.6|4
1643827670000|2022-02-02 18:47:50|43286.5|43246.5|43291.5|43251.5|43291.5|43251.5|43286.5|43246.5|4
1643827680000|2022-02-02 18:48:00|43294.6|43254.6|43339.6|43299.6|43339.6|43299.6|43294.6|43254.6|14
1643827690000|2022-02-02 18:48:10|43336.5|43296.5|43336.5|43296.5|43344.6|43304.6|43336.5|43296.5|5
1643827700000|2022-02-02 18:48:20|43341.5|43301.5|43344.6|43304.6|43344.6|43304.6|43334.6|43294.6|24
1643827710000|2022-02-02 18:48:30|43339.6|43299.6|43341.5|43301.5|43341.5|43301.5|43336.5|43296.5|5
1643827720000|2022-02-02 18:48:40|43336.5|43296.5|43346.5|43306.5|43346.5|43306.5|43336.5|43296.5|10
1643827730000|2022-02-02 18:48:50|43336.5|43296.5|43324.6|43284.6|43336.5|43296.5|43309.6|43269.6|14
1643827740000|2022-02-02 18:49:00|43326.5|43286.5|43332.7|43292.7|43332.7|43292.7|43324.6|43284.6|6
1643827750000|2022-02-02 18:49:10|43322.7|43282.7|43319.6|43279.6|43322.7|43282.7|43319.6|43279.6|3
1643827760000|2022-02-02 18:49:20|||||||||1
1643827770000|2022-02-02 18:49:30|43317.7|43277.7|43334.6|43294.6|43334.6|43294.6|43317.7|43277.7|9
1643827780000|2022-02-02 18:49:40|43331.5|43291.5|43317.7|43277.7|43331.5|43291.5|43317.7|43277.7|11
1643827790000|2022-02-02 18:49:50|43314.6|43274.6|43334.6|43294.6|43334.6|43294.6|43314.6|43274.6|5
1643827800000|2022-02-02 18:50:00|43329.6|43289.6|43312.7|43272.7|43329.6|43289.6|43310.8|43270.8|17
1643827810000|2022-02-02 18:50:10|43309.6|43269.6|43309.6|43269.6|43309.6|43269.6|43309.6|43269.6|0
1643827820000|2022-02-02 18:50:20|43314.6|43274.6|43319.6|43279.6|43324.6|43284.6|43314.6|43274.6|3
1643827830000|2022-02-02 18:50:30|43322.7|43282.7|43319.6|43279.6|43322.7|43282.7|43319.6|43279.6|0
1643827840000|2022-02-02 18:50:40|43324.6|43284.6|43317.7|43277.7|43324.6|43284.6|43317.7|43277.7|1
1643827850000|2022-02-02 18:50:50|43324.6|43284.6|43324.6|43284.6|43324.6|43284.6|43319.6|43279.6|8
1643827860000|2022-02-02 18:51:00|43329.6|43289.6|43344.6|43304.6|43344.6|43304.6|43329.6|43289.6|7
1643827870000|2022-02-02 18:51:10|43349.6|43309.6|43354.6|43314.6|43354.6|43314.6|43344.6|43304.6|1
1643827880000|2022-02-02 18:51:20|43346.5|43306.5|43304.6|43264.6|43346.5|43306.5|43302.7|43262.7|35
1643827890000|2022-02-02 18:51:30|43302.7|43262.7|43334.6|43294.6|43334.6|43294.6|43299.6|43259.6|22
1643827900000|2022-02-02 18:51:40|43339.6|43299.6|43334.6|43294.6|43339.6|43299.6|43329.6|43289.6|1
1643827910000|2022-02-02 18:51:50|43329.6|43289.6|43334.6|43294.6|43334.6|43294.6|43329.6|43289.6|3
1643827920000|2022-02-02 18:52:00|43341.5|43301.5|43349.6|43309.6|43349.6|43309.6|43341.5|43301.5|6
1643827930000|2022-02-02 18:52:10|43352.7|43312.7|43354.6|43314.6|43354.6|43314.6|43352.7|43312.7|0
1643827940000|2022-02-02 18:52:20|43356.5|43316.5|43352.7|43312.7|43359.6|43319.6|43347.7|43307.7|8
1643827950000|2022-02-02 18:52:30|43354.6|43314.6|43383.4|43343.4|43383.4|43343.4|43354.6|43314.6|49
1643827960000|2022-02-02 18:52:40|43388.4|43348.4|43388.4|43348.4|43388.4|43348.4|43388.4|43348.4|2
1643827970000|2022-02-02 18:52:50|||||||||3
1643827980000|2022-02-02 18:53:00|43390.2|43350.2|43388.4|43348.4|43398.4|43358.4|43388.4|43348.4|16
1643827990000|2022-02-02 18:53:10|43393.4|43353.4|43388.4|43348.4|43393.4|43353.4|43383.4|43343.4|4
1643828000000|2022-02-02 18:53:20|43383.4|43343.4|43378.4|43338.4|43386.5|43346.5|43378.4|43338.4|5
1643828010000|2022-02-02 18:53:30|43368.4|43328.4|43368.4|43328.4|43376.5|43336.5|43358.4|43318.4|14
1643828020000|2022-02-02 18:53:40|43373.4|43333.4|43378.4|43338.4|43378.4|43338.4|43373.4|43333.4|3
1643828030000|2022-02-02 18:53:50|43373.4|43333.4|43375.2|43335.2|43383.4|43343.4|43373.4|43333.4|11
1643828040000|2022-02-02 18:54:00|43378.4|43338.4|43383.4|43343.4|43386.5|43346.5|43378.4|43338.4|2
1643828050000|2022-02-02 18:54:10|43381.5|43341.5|43386.5|43346.5|43388.4|43348.4|43378.4|43338.4|5
1643828060000|2022-02-02 18:54:20|43388.4|43348.4|43386.5|43346.5|43388.4|43348.4|43386.5|43346.5|3
1643828070000|2022-02-02 18:54:30|43388.4|43348.4|43388.4|43348.4|43388.4|43348.4|43386.5|43346.5|3
1643828080000|2022-02-02 18:54:40|43386.5|43346.5|43381.5|43341.5|43388.4|43348.4|43381.5|43341.5|11
1643828090000|2022-02-02 18:54:50|43386.5|43346.5|43381.5|43341.5|43386.5|43346.5|43381.5|43341.5|1
1643828100000|2022-02-02 18:55:00|43383.4|43343.4|43368.4|43328.4|43386.5|43346.5|43368.4|43328.4|19
1643828110000|2022-02-02 18:55:10|43376.5|43336.5|43368.4|43328.4|43376.5|43336.5|43358.4|43318.4|9
1643828120000|2022-02-02 18:55:20|43371.5|43331.5|43388.4|43348.4|43388.4|43348.4|43371.5|43331.5|7
1643828130000|2022-02-02 18:55:30|43383.4|43343.4|43383.4|43343.4|43383.4|43343.4|43383.4|43343.4|3
1643828140000|2022-02-02 18:55:40|43385.2|43345.2|43383.4|43343.4|43388.4|43348.4|43383.4|43343.4|0
1643828150000|2022-02-02 18:55:50|43388.4|43348.4|43383.4|43343.4|43388.4|43348.4|43383.4|43343.4|2
1643828160000|2022-02-02 18:56:00|43388.4|43348.4|43408.4|43368.4|43408.4|43368.4|43383.4|43343.4|6
1643828170000|2022-02-02 18:56:10|43400.2|43360.2|43398.4|43358.4|43403.4|43363.4|43388.4|43348.4|10
1643828180000|2022-02-02 18:56:20|43400.2|43360.2|43403.4|43363.4|43408.4|43368.4|43398.4|43358.4|7
1643828190000|2022-02-02 18:56:30|43398.4|43358.4|43418.4|43378.4|43418.4|43378.4|43396.5|43356.5|8
1643828200000|2022-02-02 18:56:40|43423.4|43383.4|43428.4|43388.4|43435.2|43395.2|43423.4|43383.4|12
1643828210000|2022-02-02 18:56:50|43430.2|43390.2|43430.2|43390.2|43438.4|43398.4|43430.2|43390.2|15
1643828220000|2022-02-02 18:57:00|43428.4|43388.4|43428.4|43388.4|43430.2|43390.2|43420.2|43380.2|9
1643828230000|2022-02-02 18:57:10|43423.4|43383.4|43412.1|43372.1|43426.5|43386.5|43412.1|43372.1|36
1643828240000|2022-02-02 18:57:20|43417.1|43377.1|43422.1|43382.1|43422.1|43382.1|43412.1|43372.1|5
1643828250000|2022-02-02 18:57:30|43417.1|43377.1|43427.1|43387.1|43427.1|43387.1|43417.1|43377.1|2
1643828260000|2022-02-02 18:57:40|43430.2|43390.2|43422.1|43382.1|43430.2|43390.2|43422.1|43382.1|4
1643828270000|2022-02-02 18:57:50|43427.1|43387.1|43422.1|43382.1|43432.1|43392.1|43422.1|43382.1|4
1643828280000|2022-02-02 18:58:00|43424|43384|43444|43404|43444|43404|43420.2|43380.2|58
1643828290000|2022-02-02 18:58:10|43442.1|43402.1|43444|43404|43445.9|43405.9|43442.1|43402.1|4
1643828300000|2022-02-02 18:58:20|43434|43394|43417.1|43377.1|43434|43394|43412.1|43372.1|80
1643828310000|2022-02-02 18:58:30|43419|43379|43397.1|43357.1|43419|43379|43397.1|43357.1|9
1643828320000|2022-02-02 18:58:40|43394|43354|43409|43369|43409|43369|43394|43354|13
1643828330000|2022-02-02 18:58:50|||||||||1
1643828340000|2022-02-02 18:59:00|43410.9|43370.9|43417.1|43377.1|43419|43379|43410.9|43370.9|10
1643828350000|2022-02-02 18:59:10|43409|43369|43412.1|43372.1|43412.1|43372.1|43409|43369|0
1643828360000|2022-02-02 18:59:20|43414|43374|43402.1|43362.1|43417.1|43377.1|43402.1|43362.1|6
1643828370000|2022-02-02 18:59:30|43407.1|43367.1|43405.9|43365.9|43412.1|43372.1|43402.1|43362.1|19
1643828380000|2022-02-02 18:59:40|43404|43364|43409|43369|43409|43369|43404|43364|2
1643828390000|2022-02-02 18:59:50|43414|43374|43405.9|43365.9|43414|43374|43400.9|43360.9|15
1643828400000|2022-02-02 19:00:00|43409|43369|43404|43364|43414|43374|43400.9|43360.9|15
1643828410000|2022-02-02 19:00:10|43405.9|43365.9|43395.9|43355.9|43405.9|43365.9|43395.9|43355.9|1
1643828420000|2022-02-02 19:00:20|43400.9|43360.9|43405.9|43365.9|43405.9|43365.9|43400.9|43360.9|13
1643828430000|2022-02-02 19:00:30|43412.8|43372.8|43430.9|43390.9|43430.9|43390.9|43407.8|43367.8|17
1643828440000|2022-02-02 19:00:40|43427.8|43387.8|43417.8|43377.8|43427.8|43387.8|43415.9|43375.9|6
1643828450000|2022-02-02 19:00:50|43415.9|43375.9|43410.9|43370.9|43415.9|43375.9|43405.9|43365.9|8
1643828460000|2022-02-02 19:01:00|43415.9|43375.9|43410.9|43370.9|43415.9|43375.9|43405.9|43365.9|8
1643828470000|2022-02-02 19:01:10|43405.9|43365.9|43425.9|43385.9|43425.9|43385.9|43405.9|43365.9|12
1643828480000|2022-02-02 19:01:20|43417.8|43377.8|43415.9|43375.9|43417.8|43377.8|43412.8|43372.8|4
1643828490000|2022-02-02 19:01:30|43409.6|43369.6|43431.5|43391.5|43431.5|43391.5|43405.9|43365.9|58
1643828500000|2022-02-02 19:01:40|43433.4|43393.4|43431.5|43391.5|43433.4|43393.4|43431.5|43391.5|7
1643828510000|2022-02-02 19:01:50|43429.6|43389.6|43429.6|43389.6|43429.6|43389.6|43424.6|43384.6|5
1643828520000|2022-02-02 19:02:00|43384.6|43344.6|43361.5|43321.5|43389.6|43349.6|43361.5|43321.5|39
1643828530000|2022-02-02 19:02:10|43359.6|43319.6|43361.5|43321.5|43361.5|43321.5|43357.8|43317.8|17
1643828540000|2022-02-02 19:02:20|43359.6|43319.6|43361.5|43321.5|43363.4|43323.4|43357.8|43317.8|21
1643828550000|2022-02-02 19:02:30|43359.6|43319.6|43359.6|43319.6|43361.5|43321.5|43354.6|43314.6|6
1643828560000|2022-02-02 19:02:40|43354.6|43314.6|43347.8|43307.8|43354.6|43314.6|43342.8|43302.8|82
1643828570000|2022-02-02 19:02:50|43349.6|43309.6|43357.8|43317.8|43357.8|43317.8|43347.8|43307.8|4
1643828580000|2022-02-02 19:03:00|43362.8|43322.8|43357.8|43317.8|43372.8|43332.8|43355.9|43315.9|12
1643828590000|2022-02-02 19:03:10|43355.9|43315.9|43367.8|43327.8|43375.9|43335.9|43355.9|43315.9|6
1643828600000|2022-02-02 19:03:20|43365.9|43325.9|43357.8|43317.8|43372.8|43332.8|43352.8|43312.8|5
1643828610000|2022-02-02 19:03:30|43355.9|43315.9|43345.9|43305.9|43357.8|43317.8|43342.8|43302.8|16
1643828620000|2022-02-02 19:03:40|43347.8|43307.8|43357.8|43317.8|43362.8|43322.8|43347.8|43307.8|23
1643828630000|2022-02-02 19:03:50|43359.6|43319.6|43357.8|43317.8|43367.8|43327.8|43352.8|43312.8|10
1643828640000|2022-02-02 19:04:00|43360.9|43320.9|43372.8|43332.8|43372.8|43332.8|43360.9|43320.9|17
1643828650000|2022-02-02 19:04:10|43357.8|43317.8|43347.8|43307.8|43357.8|43317.8|43335.9|43295.9|30
1643828660000|2022-02-02 19:04:20|43347.7|43307.7|43347.7|43307.7|43347.7|43307.7|43344.6|43304.6|0
1643828670000|2022-02-02 19:04:30|43345.9|43305.9|43345.9|43305.9|43350.9|43310.9|43340.9|43300.9|14
1643828680000|2022-02-02 19:04:40|43347.7|43307.7|43345.9|43305.9|43350.9|43310.9|43345.9|43305.9|17
1643828690000|2022-02-02 19:04:50|43347.7|43307.7|43337.7|43297.7|43347.7|43307.7|43337.7|43297.7|7
1643828700000|2022-02-02 19:05:00|43335.9|43295.9|43337.7|43297.7|43337.7|43297.7|43332.7|43292.7|5
1643828710000|2022-02-02 19:05:10|43335.9|43295.9|43320.9|43280.9|43337.7|43297.7|43315.9|43275.9|10
1643828720000|2022-02-02 19:05:20|43317.7|43277.7|43317.7|43277.7|43322.7|43282.7|43312.7|43272.7|8
1643828730000|2022-02-02 19:05:30|43319.6|43279.6|43307.7|43267.7|43322.7|43282.7|43297.7|43257.7|27
1643828740000|2022-02-02 19:05:40|43305.9|43265.9|43297.7|43257.7|43317.7|43277.7|43297.7|43257.7|59
1643828750000|2022-02-02 19:05:50|43302.7|43262.7|43307.7|43267.7|43307.7|43267.7|43292.7|43252.7|10
1643828760000|2022-02-02 19:06:00|43309.6|43269.6|43307.7|43267.7|43312.7|43272.7|43302.7|43262.7|6
1643828770000|2022-02-02 19:06:10|43305.9|43265.9|43317.7|43277.7|43327.7|43287.7|43304.6|43264.6|7
1643828780000|2022-02-02 19:06:20|43315.9|43275.9|43312.7|43272.7|43327.7|43287.7|43312.7|43272.7|32
1643828790000|2022-02-02 19:06:30|43315.9|43275.9|43307.7|43267.7|43315.9|43275.9|43300.9|43260.9|15
1643828800000|2022-02-02 19:06:40|43302.7|43262.7|43327.7|43287.7|43327.7|43287.7|43300.9|43260.9|45
1643828810000|2022-02-02 19:06:50|43325.9|43285.9|43322.7|43282.7|43327.7|43287.7|43312.7|43272.7|34
1643828820000|2022-02-02 19:07:00|43324.6|43284.6|43325.9|43285.9|43332.7|43292.7|43317.7|43277.7|5
1643828830000|2022-02-02 19:07:10|43322.7|43282.7|43327.7|43287.7|43327.7|43287.7|43322.7|43282.7|11
1643828840000|2022-02-02 19:07:20|43332.7|43292.7|43315.9|43275.9|43332.7|43292.7|43312.7|43272.7|22
1643828850000|2022-02-02 19:07:30|43329.6|43289.6|43327.7|43287.7|43329.6|43289.6|43327.7|43287.7|4
1643828860000|2022-02-02 19:07:40|43325.9|43285.9|43371.5|43331.5|43371.5|43331.5|43325.9|43285.9|23
1643828870000|2022-02-02 19:07:50|43373.4|43333.4|43346.5|43306.5|43373.4|43333.4|43339.6|43299.6|16
1643828880000|2022-02-02 19:08:00|43341.5|43301.5|43342.7|43302.7|43349.6|43309.6|43341.5|43301.5|24
1643828890000|2022-02-02 19:08:10|43344.6|43304.6|43331.5|43291.5|43344.6|43304.6|43329.6|43289.6|67
1643828900000|2022-02-02 19:08:20|43339.6|43299.6|43339.6|43299.6|43341.5|43301.5|43329.6|43289.6|21
1643828910000|2022-02-02 19:08:30|43336.5|43296.5|43336.5|43296.5|43345.3|43305.3|43331.5|43291.5|59
1643828920000|2022-02-02 19:08:40|43334.6|43294.6|43326.5|43286.5|43334.6|43294.6|43326.5|43286.5|2
1643828930000|2022-02-02 19:08:50|43321.5|43281.5|43321.5|43281.5|43321.5|43281.5|43319.6|43279.6|5
1643828940000|2022-02-02 19:09:00|43323.4|43283.4|43356.5|43316.5|43356.5|43316.5|43323.4|43283.4|8
1643828950000|2022-02-02 19:09:10|43351.5|43311.5|43349.6|43309.6|43351.5|43311.5|43346.5|43306.5|2
1643828960000|2022-02-02 19:09:20|43351.5|43311.5|43366.5|43326.5|43369.6|43329.6|43351.5|43311.5|11
1643828970000|2022-02-02 19:09:30|43369.6|43329.6|43366.5|43326.5|43369.6|43329.6|43366.5|43326.5|2
1643828980000|2022-02-02 19:09:40|43361.5|43321.5|43371.5|43331.5|43376.5|43336.5|43361.5|43321.5|3
1643828990000|2022-02-02 19:09:50|43374.6|43334.6|43371.5|43331.5|43381.5|43341.5|43369.6|43329.6|26
1643829000000|2022-02-02 19:10:00|43376.5|43336.5|43366.5|43326.5|43376.5|43336.5|43366.5|43326.5|18
1643829010000|2022-02-02 19:10:10|43359.6|43319.6|43351.5|43311.5|43361.5|43321.5|43351.5|43311.5|13
1643829020000|2022-02-02 19:10:20|43356.5|43316.5|43369.6|43329.6|43369.6|43329.6|43356.5|43316.5|6
1643829030000|2022-02-02 19:10:30|43366.5|43326.5|43371.5|43331.5|43372.7|43332.7|43366.5|43326.5|4
1643829040000|2022-02-02 19:10:40|43369.6|43329.6|43369.6|43329.6|43371.5|43331.5|43369.6|43329.6|2
1643829050000|2022-02-02 19:10:50|43366.5|43326.5|43371.5|43331.5|43372.7|43332.7|43364.6|43324.6|6
1643829060000|2022-02-02 19:11:00|43369.6|43329.6|43369.6|43329.6|43374.6|43334.6|43369.6|43329.6|27
1643829070000|2022-02-02 19:11:10|43366.5|43326.5|43361.5|43321.5|43366.5|43326.5|43361.5|43321.5|9
1643829080000|2022-02-02 19:11:20|43359.6|43319.6|43371.5|43331.5|43376.5|43336.5|43359.6|43319.6|8
1643829090000|2022-02-02 19:11:30|43369.6|43329.6|43358.4|43318.4|43369.6|43329.6|43356.5|43316.5|18
1643829100000|2022-02-02 19:11:40|43361.5|43321.5|43366.5|43326.5|43366.5|43326.5|43359.6|43319.6|6
1643829110000|2022-02-02 19:11:50|43363.4|43323.4|43359.6|43319.6|43363.4|43323.4|43359.6|43319.6|4
1643829120000|2022-02-02 19:12:00|43361.5|43321.5|43361.5|43321.5|43361.5|43321.5|43356.5|43316.5|6
1643829130000|2022-02-02 19:12:10|43359.6|43319.6|43336.5|43296.5|43359.6|43319.6|43331.5|43291.5|22
1643829140000|2022-02-02 19:12:20|43346.5|43306.5|43356.5|43316.5|43356.5|43316.5|43346.5|43306.5|3
1643829150000|2022-02-02 19:12:30|43359.6|43319.6|43359.6|43319.6|43359.6|43319.6|43356.5|43316.5|6
1643829160000|2022-02-02 19:12:40|43356.5|43316.5|43336.5|43296.5|43356.5|43316.5|43331.5|43291.5|8
1643829170000|2022-02-02 19:12:50|43340.3|43300.3|43348.4|43308.4|43351.5|43311.5|43340.3|43300.3|9
1643829180000|2022-02-02 19:13:00|43351.5|43311.5|43341.5|43301.5|43351.5|43311.5|43336.5|43296.5|13
1643829190000|2022-02-02 19:13:10|43339.6|43299.6|43339.6|43299.6|43352.7|43312.7|43336.5|43296.5|19
1643829200000|2022-02-02 19:13:20|43336.5|43296.5|43319.6|43279.6|43339.6|43299.6|43319.6|43279.6|15
1643829210000|2022-02-02 19:13:30|43316.5|43276.5|43316.5|43276.5|43316.5|43276.5|43316.5|43276.5|5
1643829220000|2022-02-02 19:13:40|43324.6|43284.6|43324.6|43284.6|43324.6|43284.6|43324.6|43284.6|13
1643829230000|2022-02-02 19:13:50|43336.5|43296.5|43362.7|43322.7|43362.7|43322.7|43334.6|43294.6|135
1643829240000|2022-02-02 19:14:00|43352.7|43312.7|43432.1|43392.1|43452.1|43412.1|43335.8|43295.8|265
1643829250000|2022-02-02 19:14:10|43419|43379|43395.2|43355.2|43435.2|43395.2|43382.1|43342.1|147
1643829260000|2022-02-02 19:14:20|43400.2|43360.2|43425.2|43385.2|43425.2|43385.2|43400.2|43360.2|191
1643829270000|2022-02-02 19:14:30|43435.2|43395.2|43465.2|43425.2|43465.2|43425.2|43432.1|43392.1|189
1643829280000|2022-02-02 19:14:40|43472.1|43432.1|43482.1|43442.1|43482.1|43442.1|43455.2|43415.2|216
1643829290000|2022-02-02 19:14:50|43485.2|43445.2|43429|43389|43485.2|43445.2|43422.1|43382.1|247
1643829300000|2022-02-02 19:15:00|43432.1|43392.1|43435.2|43395.2|43449|43409|43427.1|43387.1|20
1643829310000|2022-02-02 19:15:10|43445.2|43405.2|43445.2|43405.2|43450.2|43410.2|43445.2|43405.2|32
1643829320000|2022-02-02 19:15:20|43447.1|43407.1|43440.2|43400.2|43447.1|43407.1|43440.2|43400.2|2
1643829330000|2022-02-02 19:15:30|43442.1|43402.1|43442.1|43402.1|43444|43404|43432.1|43392.1|6
1643829340000|2022-02-02 19:15:40|43445.2|43405.2|43432.1|43392.1|43445.2|43405.2|43429|43389|14
1643829350000|2022-02-02 19:15:50|43429|43389|43432.1|43392.1|43432.1|43392.1|43429|43389|2
1643829360000|2022-02-02 19:16:00|43422.1|43382.1|43427.1|43387.1|43429|43389|43422.1|43382.1|102
1643829370000|2022-02-02 19:16:10|43424|43384|43449|43409|43452.1|43412.1|43424|43384|174
1643829380000|2022-02-02 19:16:20|43447.1|43407.1|43435.8|43395.8|43447.1|43407.1|43434|43394|28
1643829390000|2022-02-02 19:16:30|43439|43399|43432.1|43392.1|43444|43404|43429|43389|107
1643829400000|2022-02-02 19:16:40|||||||||22
1643829410000|2022-02-02 19:16:50|43435.2|43395.2|43435.2|43395.2|43440.2|43400.2|43435.2|43395.2|14
1643829420000|2022-02-02 19:17:00|43430.2|43390.2|43427.1|43387.1|43430.2|43390.2|43427.1|43387.1|40
1643829430000|2022-02-02 19:17:10|43424|43384|43424|43384|43427.1|43387.1|43419|43379|6
1643829440000|2022-02-02 19:17:20|43432.1|43392.1|43424|43384|43432.1|43392.1|43419|43379|53
1643829450000|2022-02-02 19:17:30|43419|43379|43427.1|43387.1|43427.1|43387.1|43419|43379|56
1643829460000|2022-02-02 19:17:40|43424|43384|43422.1|43382.1|43424|43384|43419|43379|1
1643829470000|2022-02-02 19:17:50|43427.1|43387.1|43437.1|43397.1|43439|43399|43424|43384|25
1643829480000|2022-02-02 19:18:00|43434|43394|43439|43399|43449|43409|43432.1|43392.1|26
1643829490000|2022-02-02 19:18:10|43437.1|43397.1|43439|43399|43439|43399|43429|43389|6
1643829500000|2022-02-02 19:18:20|43442.1|43402.1|43419|43379|43442.1|43402.1|43419|43379|4
1643829510000|2022-02-02 19:18:30|43422.1|43382.1|43424|43384|43429|43389|43419|43379|13
1643829520000|2022-02-02 19:18:40|43429|43389|43429|43389|43429|43389|43429|43389|0
1643829530000|2022-02-02 19:18:50|43435.8|43395.8|43422.7|43382.7|43442.1|43402.1|43422.7|43382.7|27
1643829540000|2022-02-02 19:19:00|43412.7|43372.7|43412.7|43372.7|43417.7|43377.7|43412.7|43372.7|11
1643829550000|2022-02-02 19:19:10|43417.7|43377.7|43422.7|43382.7|43422.7|43382.7|43407.7|43367.7|19
1643829560000|2022-02-02 19:19:20|43425.8|43385.8|43419|43379|43435.8|43395.8|43419|43379|6
1643829570000|2022-02-02 19:19:30|43417.1|43377.1|43429|43389|43434|43394|43414|43374|29
1643829580000|2022-02-02 19:19:40|43427.1|43387.1|43424|43384|43434|43394|43409|43369|25
1643829590000|2022-02-02 19:19:50|43409|43369|43389|43349|43409|43369|43354|43314|73
1643850000000|2022-02-03 01:00:00|43409.6|43369.6|43436.4|43396.4|43446.4|43406.4|43386.4|43346.4|48
1643850010000|2022-02-03 01:00:10|43434.6|43394.6|43463.3|43423.3|43463.3|43423.3|43431.4|43391.4|22
1643850020000|2022-02-03 01:00:20|43469.6|43429.6|43493.3|43453.3|43496.4|43456.4|43458.3|43418.3|12
1643850030000|2022-02-03 01:00:30|43489.6|43449.6|43493.3|43453.3|43493.3|43453.3|43479.6|43439.6|3
1643850040000|2022-02-03 01:00:40|43506.4|43466.4|43509.6|43469.6|43523.3|43483.3|43506.4|43466.4|3
1643850050000|2022-02-03 01:00:50|43496.4|43456.4|43489.6|43449.6|43496.4|43456.4|43489.6|43449.6|8
1643850060000|2022-02-03 01:01:00|43509.6|43469.6|43496.4|43456.4|43513.3|43473.3|43486.4|43446.4|7
1643850070000|2022-02-03 01:01:10|43491.4|43451.4|43491.4|43451.4|43496.4|43456.4|43489.6|43449.6|1
1643850080000|2022-02-03 01:01:20|43489.6|43449.6|43496.4|43456.4|43496.4|43456.4|43486.4|43446.4|2
1643850100000|2022-02-03 01:01:40|43484.5|43444.5|43493.3|43453.3|43493.3|43453.3|43484.5|43444.5|1
1643850110000|2022-02-03 01:01:50|43475.1|43435.1|43493.3|43453.3|43493.3|43453.3|43470.1|43430.1|13
1643850120000|2022-02-03 01:02:00|43473.3|43433.3|43473.3|43433.3|43476.4|43436.4|43471.4|43431.4|2
1643850130000|2022-02-03 01:02:10|43478.3|43438.3|43470.1|43430.1|43478.3|43438.3|43470.1|43430.1|3
1643850140000|2022-02-03 01:02:20|43473.3|43433.3|43477|43437|43483.3|43443.3|43473.3|43433.3|3
1643850150000|2022-02-03 01:02:30|43485.1|43445.1|43490.1|43450.1|43490.1|43450.1|43485.1|43445.1|1
1643850160000|2022-02-03 01:02:40|43503.3|43463.3|43500.1|43460.1|43503.3|43463.3|43500.1|43460.1|1
1643850180000|2022-02-03 01:03:00|43498.3|43458.3|43498.3|43458.3|43503.3|43463.3|43495.1|43455.1|2
1643850190000|2022-02-03 01:03:10|43495.1|43455.1|43460.1|43420.1|43505.1|43465.1|43460.1|43420.1|13
1643850200000|2022-02-03 01:03:20|43457|43417|43460.1|43420.1|43460.1|43420.1|43457|43417|3
1643850220000|2022-02-03 01:03:40|43457|43417|43457|43417|43457|43417|43457|43417|0
1643850230000|2022-02-03 01:03:50|43460.1|43420.1|43470.1|43430.1|43470.1|43430.1|43460.1|43420.1|2
1643850240000|2022-02-03 01:04:00|43475.1|43435.1|43477|43437|43477|43437|43475.1|43435.1|0
1643850250000|2022-02-03 01:04:10|43475.1|43435.1|43480.1|43440.1|43480.1|43440.1|43475.1|43435.1|0
1643850260000|2022-02-03 01:04:20|43483.3|43443.3|43480.1|43440.1|43487|43447|43480.1|43440.1|0
1643850270000|2022-02-03 01:04:30|43483.3|43443.3|43490.1|43450.1|43490.1|43450.1|43480.1|43440.1|0
1643850280000|2022-02-03 01:04:40|43493.3|43453.3|43493.3|43453.3|43493.3|43453.3|43493.3|43453.3|0
1643850290000|2022-02-03 01:04:50|43486.4|43446.4|43495.1|43455.1|43495.1|43455.1|43486.4|43446.4|4
1643850300000|2022-02-03 01:05:00|43498.3|43458.3|43489.5|43449.5|43503.3|43463.3|43489.5|43449.5|11
1643850310000|2022-02-03 01:05:10|43496.4|43456.4|43496.4|43456.4|43496.4|43456.4|43496.4|43456.4|2
1643850320000|2022-02-03 01:05:20|43521.4|43481.4|43529.5|43489.5|43539.5|43499.5|43516.4|43476.4|6
1643850340000|2022-02-03 01:05:40|43533.3|43493.3|43529.5|43489.5|43533.3|43493.3|43529.5|43489.5|3
1643850350000|2022-02-03 01:05:50|43526.4|43486.4|43526.4|43486.4|43529.5|43489.5|43526.4|43486.4|0
1643850360000|2022-02-03 01:06:00|43528.3|43488.3|43538.3|43498.3|43538.3|43498.3|43528.3|43488.3|0
1643850370000|2022-02-03 01:06:10|43535.1|43495.1|43538.3|43498.3|43538.3|43498.3|43535.1|43495.1|0
1643850390000|2022-02-03 01:06:30|43533.3|43493.3|43533.3|43493.3|43538.3|43498.3|43533.3|43493.3|2
1643850420000|2022-02-03 01:07:00|43531.4|43491.4|43526.4|43486.4|43531.4|43491.4|43526.4|43486.4|1
1643850430000|2022-02-03 01:07:10|43516.4|43476.4|43533.3|43493.3|43533.3|43493.3|43516.4|43476.4|4
1643850440000|2022-02-03 01:07:20|||||||||1
1643850450000|2022-02-03 01:07:30|43530.1|43490.1|43530.1|43490.1|43530.1|43490.1|43530.1|43490.1|0
1643850460000|2022-02-03 01:07:40|43533.3|43493.3|43533.3|43493.3|43533.3|43493.3|43533.3|43493.3|0
1643850470000|2022-02-03 01:07:50|43530.1|43490.1|43526.4|43486.4|43530.1|43490.1|43526.4|43486.4|1
1643850480000|2022-02-03 01:08:00|43516.4|43476.4|43516.4|43476.4|43516.4|43476.4|43508.3|43468.3|3
1643850490000|2022-02-03 01:08:10|43519.5|43479.5|43520.1|43480.1|43523.3|43483.3|43515.1|43475.1|8
1643850500000|2022-02-03 01:08:20|43513.3|43473.3|43513.3|43473.3|43513.3|43473.3|43513.3|43473.3|1
1643850520000|2022-02-03 01:08:40|43515.1|43475.1|43523.3|43483.3|43523.3|43483.3|43515.1|43475.1|1
1643850530000|2022-02-03 01:08:50|43533.3|43493.3|43533.3|43493.3|43533.3|43493.3|43533.3|43493.3|0
1643850540000|2022-02-03 01:09:00|43540.1|43500.1|43536.4|43496.4|43540.1|43500.1|43532|43492|5
1643850550000|2022-02-03 01:09:10|43533.3|43493.3|43533.3|43493.3|43533.3|43493.3|43533.3|43493.3|0
1643850590000|2022-02-03 01:09:50|43530.1|43490.1|43530.1|43490.1|43530.1|43490.1|43530.1|43490.1|0
1643850600000|2022-02-03 01:10:00|43528.3|43488.3|43515.1|43475.1|43528.3|43488.3|43515.1|43475.1|5
1643850610000|2022-02-03 01:10:10|43512|43472|43512|43472|43512|43472|43512|43472|5
1643850640000|2022-02-03 01:10:40|43510.1|43470.1|43510.1|43470.1|43515.1|43475.1|43510.1|43470.1|0
1643850660000|2022-02-03 01:11:00|43512|43472|43527|43487|43535.1|43495.1|43512|43472|4
1643850670000|2022-02-03 01:11:10|43530.1|43490.1|43530.1|43490.1|43530.1|43490.1|43530.1|43490.1|0
1643850680000|2022-02-03 01:11:20|43540.1|43500.1|43535.1|43495.1|43540.1|43500.1|43535.1|43495.1|0
1643850690000|2022-02-03 01:11:30|43538.3|43498.3|43540.1|43500.1|43540.1|43500.1|43538.3|43498.3|0
1643850700000|2022-02-03 01:11:40|43543.3|43503.3|43543.3|43503.3|43543.3|43503.3|43543.3|43503.3|0
1643850720000|2022-02-03 01:12:00|43545.1|43505.1|43545.1|43505.1|43545.1|43505.1|43543.3|43503.3|1
1643850750000|2022-02-03 01:12:30|43548.2|43508.2|43548.2|43508.2|43548.2|43508.2|43548.2|43508.2|1
1643850760000|2022-02-03 01:12:40|43546.4|43506.4|43545.1|43505.1|43546.4|43506.4|43540.1|43500.1|0
1643850780000|2022-02-03 01:13:00|43551.4|43511.4|43565.1|43525.1|43565.1|43525.1|43549.5|43509.5|11
1643850790000|2022-02-03 01:13:10|43560.1|43520.1|43560.1|43520.1|43560.1|43520.1|43560.1|43520.1|0
1643850800000|2022-02-03 01:13:20|43557|43517|43553.2|43513.2|43563.2|43523.2|43553.2|43513.2|2
1643850810000|2022-02-03 01:13:30|43555.1|43515.1|43553.2|43513.2|43555.1|43515.1|43553.2|43513.2|0
1643850840000|2022-02-03 01:14:00|43550.1|43510.1|43550.1|43510.1|43550.1|43510.1|43550.1|43510.1|0
1643850850000|2022-02-03 01:14:10|43553.2|43513.2|43553.2|43513.2|43553.2|43513.2|43553.2|43513.2|0
1643850880000|2022-02-03 01:14:40|43551.4|43511.4|43548.2|43508.2|43551.4|43511.4|43548.2|43508.2|0
1643850900000|2022-02-03 01:15:00|43551.4|43511.4|43568.2|43528.2|43568.2|43528.2|43551.4|43511.4|3
1643850910000|2022-02-03 01:15:10|43571.4|43531.4|43563.2|43523.2|43573.2|43533.2|43563.2|43523.2|2
1643850920000|2022-02-03 01:15:20|43565.1|43525.1|43575.1|43535.1|43575.1|43535.1|43565.1|43525.1|1
1643850930000|2022-02-03 01:15:30|43578.2|43538.2|43580.1|43540.1|43580.1|43540.1|43578.2|43538.2|0
1643850960000|2022-02-03 01:16:00|43583.2|43543.2|43573.2|43533.2|43583.2|43543.2|43570.1|43530.1|3
1643850970000|2022-02-03 01:16:10|43583.2|43543.2|43583.2|43543.2|43583.2|43543.2|43575.1|43535.1|2
1643850980000|2022-02-03 01:16:20|43585.1|43545.1|43583.2|43543.2|43585.1|43545.1|43583.2|43543.2|0
1643850990000|2022-02-03 01:16:30|43578.2|43538.2|43577|43537|43578.2|43538.2|43577|43537|0
1643851000000|2022-02-03 01:16:40|43580.1|43540.1|43580.1|43540.1|43580.1|43540.1|43580.1|43540.1|0
1643851010000|2022-02-03 01:16:50|43571.4|43531.4|43576.4|43536.4|43576.4|43536.4|43571.4|43531.4|4
1643851030000|2022-02-03 01:17:10|43578.2|43538.2|43576.4|43536.4|43578.2|43538.2|43576.4|43536.4|0
1643851040000|2022-02-03 01:17:20|43578.2|43538.2|43587|43547|43588.2|43548.2|43578.2|43538.2|2
1643851050000|2022-02-03 01:17:30|43590.1|43550.1|43598.2|43558.2|43598.2|43558.2|43580.1|43540.1|7
1643851060000|2022-02-03 01:17:40|43595.1|43555.1|43595.1|43555.1|43595.1|43555.1|43595.1|43555.1|5
1643851070000|2022-02-03 01:17:50|43598.2|43558.2|43595.1|43555.1|43598.2|43558.2|43595.1|43555.1|0
1643851080000|2022-02-03 01:18:00|43585.1|43545.1|43590.1|43550.1|43590.1|43550.1|43585.1|43545.1|7
1643851090000|2022-02-03 01:18:10|43585.1|43545.1|43587|43547|43590.1|43550.1|43585.1|43545.1|1
1643851100000|2022-02-03 01:18:20|43590.1|43550.1|43593.2|43553.2|43593.2|43553.2|43590.1|43550.1|0
1643851110000|2022-02-03 01:18:30|43590.1|43550.1|43590.1|43550.1|43590.1|43550.1|43590.1|43550.1|0
1643851120000|2022-02-03 01:18:40|43588.2|43548.2|43593.2|43553.2|43593.2|43553.2|43588.2|43548.2|1
1643851140000|2022-02-03 01:19:00|43590.1|43550.1|43578.2|43538.2|43590.1|43550.1|43578.2|43538.2|5
1643851150000|2022-02-03 01:19:10|43575.1|43535.1|43581.4|43541.4|43583.2|43543.2|43573.2|43533.2|1
1643851160000|2022-02-03 01:19:20|43578.2|43538.2|43581.4|43541.4|43581.4|43541.4|43573.2|43533.2|1
1643851170000|2022-02-03 01:19:30|43579.5|43539.5|43579.5|43539.5|43579.5|43539.5|43579.5|43539.5|1
1643851180000|2022-02-03 01:19:40|43573.2|43533.2|43573.2|43533.2|43573.2|43533.2|43571.4|43531.4|1
1643851200000|2022-02-03 01:20:00|43568.2|43528.2|43568.2|43528.2|43573.2|43533.2|43568.2|43528.2|0
1643851220000|2022-02-03 01:20:20|43573.2|43533.2|43573.2|43533.2|43573.2|43533.2|43573.2|43533.2|0
1643851250000|2022-02-03 01:20:50|43578.2|43538.2|43578.2|43538.2|43578.2|43538.2|43578.2|43538.2|0
1643851260000|2022-02-03 01:21:00|43583.2|43543.2|43583.2|43543.2|43583.2|43543.2|43583.2|43543.2|1
1643851270000|2022-02-03 01:21:10|43588.2|43548.2|43588.2|43548.2|43588.2|43548.2|43588.2|43548.2|0
1643851280000|2022-02-03 01:21:20|43585.1|43545.1|43581.4|43541.4|43585.1|43545.1|43581.4|43541.4|0
1643851290000|2022-02-03 01:21:30|43578.2|43538.2|43573.2|43533.2|43578.2|43538.2|43573.2|43533.2|1
1643851300000|2022-02-03 01:21:40|43576.4|43536.4|43576.4|43536.4|43576.4|43536.4|43573.2|43533.2|0
1643851310000|2022-02-03 01:21:50|43573.2|43533.2|43573.2|43533.2|43573.2|43533.2|43573.2|43533.2|0
1643851320000|2022-02-03 01:22:00|43576.4|43536.4|43583.2|43543.2|43583.2|43543.2|43576.4|43536.4|0
1643851330000|2022-02-03 01:22:10|43581.4|43541.4|43581.4|43541.4|43583.2|43543.2|43581.4|43541.4|0
1643851340000|2022-02-03 01:22:20|43583.2|43543.2|43583.2|43543.2|43586.4|43546.4|43583.2|43543.2|0
1643851350000|2022-02-03 01:22:30|43581.4|43541.4|43583.2|43543.2|43583.2|43543.2|43581.4|43541.4|1
1643851400000|2022-02-03 01:23:20|43581.4|43541.4|43583.2|43543.2|43586.4|43546.4|43581.4|43541.4|0
1643851410000|2022-02-03 01:23:30|43586.4|43546.4|43583.2|43543.2|43586.4|43546.4|43583.2|43543.2|0
1643851430000|2022-02-03 01:23:50|43581.4|43541.4|43588.2|43548.2|43588.2|43548.2|43581.4|43541.4|2
1643851440000|2022-02-03 01:24:00|43583.2|43543.2|43583.2|43543.2|43585.1|43545.1|43583.2|43543.2|5
1643851460000|2022-02-03 01:24:20|43571.4|43531.4|43571.4|43531.4|43571.4|43531.4|43571.4|43531.4|3
1643851500000|2022-02-03 01:25:00|43573.2|43533.2|43581.4|43541.4|43583.2|43543.2|43573.2|43533.2|8
1643851540000|2022-02-03 01:25:40|43591.4|43551.4|43588.2|43548.2|43591.4|43551.4|43588.2|43548.2|1
1643851560000|2022-02-03 01:26:00|43591.4|43551.4|43591.4|43551.4|43591.4|43551.4|43591.4|43551.4|1
1643851580000|2022-02-03 01:26:20|43588.2|43548.2|43588.2|43548.2|43588.2|43548.2|43588.2|43548.2|0
1643851590000|2022-02-03 01:26:30|43581.4|43541.4|43576.4|43536.4|43581.4|43541.4|43576.4|43536.4|3
1643851600000|2022-02-03 01:26:40|43574.5|43534.5|43581.4|43541.4|43581.4|43541.4|43574.5|43534.5|1
1643851610000|2022-02-03 01:26:50|43584.5|43544.5|43583.2|43543.2|43588.2|43548.2|43583.2|43543.2|2
1643851630000|2022-02-03 01:27:10|43551.4|43511.4|43553.2|43513.2|43553.2|43513.2|43551.4|43511.4|7
1643851650000|2022-02-03 01:27:30|43548.2|43508.2|43543.2|43503.2|43551.4|43511.4|43541.4|43501.4|2
1643851660000|2022-02-03 01:27:40|43541.4|43501.4|43543.2|43503.2|43543.2|43503.2|43541.4|43501.4|0
1643851670000|2022-02-03 01:27:50|43541.4|43501.4|43538.2|43498.2|43541.4|43501.4|43538.2|43498.2|0
1643851680000|2022-02-03 01:28:00|43540.1|43500.1|43533.2|43493.2|43543.2|43503.2|43533.2|43493.2|10
1643851690000|2022-02-03 01:28:10|43531.4|43491.4|43523.2|43483.2|43533.2|43493.2|43523.2|43483.2|1
1643851710000|2022-02-03 01:28:30|43521.4|43481.4|43521.4|43481.4|43521.4|43481.4|43521.4|43481.4|0
1643851720000|2022-02-03 01:28:40|43523.2|43483.2|43523.2|43483.2|43523.2|43483.2|43523.2|43483.2|3
1643851730000|2022-02-03 01:28:50|43526.4|43486.4|43528.2|43488.2|43528.2|43488.2|43526.4|43486.4|1
1643851740000|2022-02-03 01:29:00|43531.4|43491.4|43523.2|43483.2|43531.4|43491.4|43523.2|43483.2|1
1643851800000|2022-02-03 01:30:00|43528.2|43488.2|43533.2|43493.2|43533.2|43493.2|43528.2|43488.2|3
1643851810000|2022-02-03 01:30:10|43528.2|43488.2|43528.2|43488.2|43528.2|43488.2|43528.2|43488.2|0
1643851820000|2022-02-03 01:30:20|43531.4|43491.4|43533.2|43493.2|43541.4|43501.4|43531.4|43491.4|1
1643851830000|2022-02-03 01:30:30|43531.4|43491.4|43531.4|43491.4|43531.4|43491.4|43531.4|43491.4|0
1643851860000|2022-02-03 01:31:00|43533.2|43493.2|43543.2|43503.2|43543.2|43503.2|43533.2|43493.2|6
1643851910000|2022-02-03 01:31:50|43541.4|43501.4|43541.4|43501.4|43541.4|43501.4|43541.4|43501.4|0
1643851920000|2022-02-03 01:32:00|43543.2|43503.2|43543.2|43503.2|43543.2|43503.2|43543.2|43503.2|1
1643851950000|2022-02-03 01:32:30|43553.2|43513.2|43553.2|43513.2|43553.2|43513.2|43553.2|43513.2|7
1643851970000|2022-02-03 01:32:50|43558.2|43518.2|43558.2|43518.2|43558.2|43518.2|43558.2|43518.2|0
1643851980000|2022-02-03 01:33:00|43556.3|43516.3|43553.2|43513.2|43556.3|43516.3|43553.2|43513.2|0
1643851990000|2022-02-03 01:33:10|43556.3|43516.3|43566.3|43526.3|43566.3|43526.3|43556.3|43516.3|3
1643852000000|2022-02-03 01:33:20|43573.2|43533.2|43573.2|43533.2|43573.2|43533.2|43573.2|43533.2|0
1643852010000|2022-02-03 01:33:30|43583.2|43543.2|43583.2|43543.2|43583.2|43543.2|43581.3|43541.3|1
1643852040000|2022-02-03 01:34:00|43576.3|43536.3|43576.3|43536.3|43576.3|43536.3|43576.3|43536.3|1
1643852050000|2022-02-03 01:34:10|43583.2|43543.2|43583.2|43543.2|43583.2|43543.2|43583.2|43543.2|0
1643852070000|2022-02-03 01:34:30|43581.3|43541.3|43576.3|43536.3|43581.3|43541.3|43576.3|43536.3|0
1643852100000|2022-02-03 01:35:00|43573.2|43533.2|43573.2|43533.2|43573.2|43533.2|43573.2|43533.2|0
1643852110000|2022-02-03 01:35:10|43576.3|43536.3|43576.3|43536.3|43576.3|43536.3|43576.3|43536.3|0
1643852150000|2022-02-03 01:35:50|43573.2|43533.2|43573.2|43533.2|43573.2|43533.2|43571.3|43531.3|2
1643852160000|2022-02-03 01:36:00|43578.2|43538.2|43583.2|43543.2|43583.2|43543.2|43578.2|43538.2|1
1643852200000|2022-02-03 01:36:40|43581.3|43541.3|43581.3|43541.3|43581.3|43541.3|43581.3|43541.3|0
1643852210000|2022-02-03 01:36:50|43576.3|43536.3|43573.2|43533.2|43576.3|43536.3|43573.2|43533.2|0
1643852220000|2022-02-03 01:37:00|43576.3|43536.3|43573.2|43533.2|43576.3|43536.3|43573.2|43533.2|0
1643852270000|2022-02-03 01:37:50|43571.3|43531.3|43571.3|43531.3|43571.3|43531.3|43571.3|43531.3|0
1643852280000|2022-02-03 01:38:00|43573.2|43533.2|43573.2|43533.2|43573.2|43533.2|43573.2|43533.2|8
1643852350000|2022-02-03 01:39:10|43568.2|43528.2|43568.2|43528.2|43568.2|43528.2|43568.2|43528.2|0
1643852400000|2022-02-03 01:40:00|||||||||1
1643852480000|2022-02-03 01:41:20|43563.2|43523.2|43563.2|43523.2|43563.2|43523.2|43563.2|43523.2|2
1643852500000|2022-02-03 01:41:40|43561.3|43521.3|43561.3|43521.3|43561.3|43521.3|43561.3|43521.3|0
1643852510000|2022-02-03 01:41:50|43563.2|43523.2|43563.2|43523.2|43563.2|43523.2|43563.2|43523.2|0
1643852540000|2022-02-03 01:42:20|43561.3|43521.3|43561.3|43521.3|43561.3|43521.3|43561.3|43521.3|0
1643852580000|2022-02-03 01:43:00|43563.2|43523.2|43568.2|43528.2|43568.2|43528.2|43563.2|43523.2|6
1643852610000|2022-02-03 01:43:30|43563.2|43523.2|43563.2|43523.2|43563.2|43523.2|43563.2|43523.2|0
1643852630000|2022-02-03 01:43:50|43566.3|43526.3|43563.2|43523.2|43571.3|43531.3|43563.2|43523.2|1
1643852640000|2022-02-03 01:44:00|43568.2|43528.2|43568.2|43528.2|43568.2|43528.2|43568.2|43528.2|0
1643852700000|2022-02-03 01:45:00|43566.3|43526.3|43566.3|43526.3|43566.3|43526.3|43566.3|43526.3|0
1643852710000|2022-02-03 01:45:10|43563.2|43523.2|43563.2|43523.2|43563.2|43523.2|43563.2|43523.2|0
1643852820000|2022-02-03 01:47:00|43583.2|43543.2|43583.2|43543.2|43583.2|43543.2|43583.2|43543.2|1
1643852830000|2022-02-03 01:47:10|43581.3|43541.3|43573.2|43533.2|43581.3|43541.3|43573.2|43533.2|0
1643852880000|2022-02-03 01:48:00|43578.2|43538.2|43578.2|43538.2|43578.2|43538.2|43578.2|43538.2|0
1643852960000|2022-02-03 01:49:20|43573.2|43533.2|43573.2|43533.2|43573.2|43533.2|43573.2|43533.2|0
1643852990000|2022-02-03 01:49:50|43571.3|43531.3|43573.2|43533.2|43573.2|43533.2|43571.3|43531.3|0
1643853040000|2022-02-03 01:50:40|43568.2|43528.2|43568.2|43528.2|43568.2|43528.2|43568.2|43528.2|0
1643853050000|2022-02-03 01:50:50|43571.3|43531.3|43563.2|43523.2|43571.3|43531.3|43563.2|43523.2|0
1643853060000|2022-02-03 01:51:00|||||||||1
1643853080000|2022-02-03 01:51:20|43561.3|43521.3|43561.3|43521.3|43561.3|43521.3|43561.3|43521.3|0
1643853100000|2022-02-03 01:51:40|43548.2|43508.2|43548.2|43508.2|43548.2|43508.2|43548.2|43508.2|3
1643853110000|2022-02-03 01:51:50|43550|43510|43556.3|43516.3|43556.3|43516.3|43550|43510|0
1643853120000|2022-02-03 01:52:00|43553.2|43513.2|43553.2|43513.2|43553.2|43513.2|43553.2|43513.2|0
1643853140000|2022-02-03 01:52:20|43551.3|43511.3|43551.3|43511.3|43553.2|43513.2|43551.3|43511.3|0
1643853170000|2022-02-03 01:52:50|43549.5|43509.5|43541.3|43501.3|43549.5|43509.5|43541.3|43501.3|1
1643853180000|2022-02-03 01:53:00|43544.5|43504.5|43546.3|43506.3|43551.3|43511.3|43544.5|43504.5|1
1643853190000|2022-02-03 01:53:10|43543.2|43503.2|43543.2|43503.2|43543.2|43503.2|43543.2|43503.2|0
1643853220000|2022-02-03 01:53:40|43541.3|43501.3|43543.2|43503.2|43543.2|43503.2|43541.3|43501.3|0
1643853250000|2022-02-03 01:54:10|43548.2|43508.2|43548.2|43508.2|43548.2|43508.2|43548.2|43508.2|0
1643853260000|2022-02-03 01:54:20|43543.2|43503.2|43543.2|43503.2|43543.2|43503.2|43543.2|43503.2|0
1643853280000|2022-02-03 01:54:40|43546.3|43506.3|43548.2|43508.2|43548.2|43508.2|43546.3|43506.3|0
1643853310000|2022-02-03 01:55:10|43551.3|43511.3|43548.2|43508.2|43551.3|43511.3|43548.2|43508.2|0
1643853320000|2022-02-03 01:55:20|43551.3|43511.3|43551.3|43511.3|43551.3|43511.3|43551.3|43511.3|0
1643853410000|2022-02-03 01:56:50|43546.3|43506.3|43546.3|43506.3|43546.3|43506.3|43546.3|43506.3|0
1643853420000|2022-02-03 01:57:00|43548.2|43508.2|43546.3|43506.3|43551.3|43511.3|43546.3|43506.3|0
1643853450000|2022-02-03 01:57:30|43536.3|43496.3|43536.3|43496.3|43536.3|43496.3|43536.3|43496.3|3
1643853460000|2022-02-03 01:57:40|43533.2|43493.2|43533.2|43493.2|43533.2|43493.2|43533.2|43493.2|0
1643853470000|2022-02-03 01:57:50|||||||||1
1643853510000|2022-02-03 01:58:30|43518.2|43478.2|43529.4|43489.4|43529.4|43489.4|43518.2|43478.2|5
1643853530000|2022-02-03 01:58:50|43521.3|43481.3|43526.3|43486.3|43526.3|43486.3|43521.3|43481.3|0
1643853560000|2022-02-03 01:59:20|43524.4|43484.4|43521.3|43481.3|43524.4|43484.4|43521.3|43481.3|0
1643853630000|2022-02-03 02:00:30|43529.4|43489.4|43529.4|43489.4|43529.4|43489.4|43529.4|43489.4|1
1643853650000|2022-02-03 02:00:50|43526.3|43486.3|43526.3|43486.3|43526.3|43486.3|43526.3|43486.3|0
1643853690000|2022-02-03 02:01:30|43503.2|43463.2|43503.2|43463.2|43503.2|43463.2|43503.2|43463.2|2
1643853720000|2022-02-03 02:02:00|43493.7|43453.7|43488.2|43448.2|43493.7|43453.7|43488.2|43448.2|4
1643853740000|2022-02-03 02:02:20|43488.1|43448.1|43483.1|43443.1|43488.1|43448.1|43483.1|43443.1|4
1643853760000|2022-02-03 02:02:40|43481.3|43441.3|43478.1|43438.1|43481.3|43441.3|43478.1|43438.1|0
1643853780000|2022-02-03 02:03:00|43480|43440|43483.1|43443.1|43483.1|43443.1|43480|43440|0
1643853790000|2022-02-03 02:03:10|43478.1|43438.1|43478.1|43438.1|43478.1|43438.1|43478.1|43438.1|0
1643853810000|2022-02-03 02:03:30|||||||||1
1643853820000|2022-02-03 02:03:40|43468.1|43428.1|43503.1|43463.1|43503.1|43463.1|43468.1|43428.1|21
1643853830000|2022-02-03 02:03:50|43508.1|43468.1|43508.1|43468.1|43508.1|43468.1|43508.1|43468.1|0
1643853850000|2022-02-03 02:04:10|43503.1|43463.1|43503.1|43463.1|43506.3|43466.3|43503.1|43463.1|1
1643853900000|2022-02-03 02:05:00|43508.1|43468.1|43493.1|43453.1|43508.1|43468.1|43493.1|43453.1|1
1643853940000|2022-02-03 02:05:40|43491.3|43451.3|43488.1|43448.1|43491.3|43451.3|43488.1|43448.1|0
1643853950000|2022-02-03 02:05:50|43491.3|43451.3|43491.3|43451.3|43491.3|43451.3|43491.3|43451.3|0
1643853960000|2022-02-03 02:06:00|43493.1|43453.1|43493.1|43453.1|43493.1|43453.1|43493.1|43453.1|1
1643853990000|2022-02-03 02:06:30|43508.1|43468.1|43508.1|43468.1|43508.1|43468.1|43508.1|43468.1|18
1643854010000|2022-02-03 02:06:50|43513.1|43473.1|43513.1|43473.1|43513.1|43473.1|43513.1|43473.1|1
1643854080000|2022-02-03 02:08:00|43508.1|43468.1|43508.1|43468.1|43511.3|43471.3|43508.1|43468.1|0
1643854180000|2022-02-03 02:09:40|43513.1|43473.1|43511.3|43471.3|43513.1|43473.1|43511.3|43471.3|0
1643854190000|2022-02-03 02:09:50|43513.1|43473.1|43513.1|43473.1|43513.1|43473.1|43513.1|43473.1|0
1643854230000|2022-02-03 02:10:30|||||||||1
1643854240000|2022-02-03 02:10:40|43509.4|43469.4|43509.4|43469.4|43509.4|43469.4|43509.4|43469.4|55
1643854250000|2022-02-03 02:10:50|43506.3|43466.3|43489.4|43449.4|43506.3|43466.3|43489.4|43449.4|15
1643854330000|2022-02-03 02:12:10|43499.4|43459.4|43499.4|43459.4|43499.4|43459.4|43499.4|43459.4|0
1643854350000|2022-02-03 02:12:30|43504.4|43464.4|43504.4|43464.4|43504.4|43464.4|43504.4|43464.4|0
1643854370000|2022-02-03 02:12:50|43499.4|43459.4|43499.4|43459.4|43499.4|43459.4|43499.4|43459.4|1
1643854380000|2022-02-03 02:13:00|43504.4|43464.4|43504.4|43464.4|43504.4|43464.4|43504.4|43464.4|0
1643854400000|2022-02-03 02:13:20|43499.4|43459.4|43499.4|43459.4|43499.4|43459.4|43496.3|43456.3|0
1643854680000|2022-02-03 02:18:00|43502.5|43462.5|43499.4|43459.4|43502.5|43462.5|43499.4|43459.4|0
1643854920000|2022-02-03 02:22:00|43494.4|43454.4|43494.4|43454.4|43494.4|43454.4|43494.4|43454.4|0
1643854960000|2022-02-03 02:22:40|43497.5|43457.5|43519.4|43479.4|43525.7|43485.7|43494.4|43454.4|3
1643854990000|2022-02-03 02:23:10|43524.4|43484.4|43524.4|43484.4|43524.4|43484.4|43524.4|43484.4|0
1643855000000|2022-02-03 02:23:20|43527.5|43487.5|43527.5|43487.5|43527.5|43487.5|43527.5|43487.5|0
1643855190000|2022-02-03 02:26:30|43537.5|43497.5|43537.5|43497.5|43537.5|43497.5|43537.5|43497.5|2
1643855300000|2022-02-03 02:28:20|43529.4|43489.4|43532.5|43492.5|43532.5|43492.5|43529.4|43489.4|1
1643855400000|2022-02-03 02:30:00|43529.4|43489.4|43532.5|43492.5|43532.5|43492.5|43529.4|43489.4|1
1643855450000|2022-02-03 02:30:50|43530.7|43490.7|43529.4|43489.4|43530.7|43490.7|43527.5|43487.5|1
1643855460000|2022-02-03 02:31:00|43531.2|43491.2|43539.4|43499.4|43539.4|43499.4|43531.2|43491.2|0
1643855510000|2022-02-03 02:31:50|43537.5|43497.5|43539.4|43499.4|43539.4|43499.4|43537.5|43497.5|0
1643855520000|2022-02-03 02:32:00|43542.5|43502.5|43542.5|43502.5|43542.5|43502.5|43542.5|43502.5|0
1643855550000|2022-02-03 02:32:30|43544.4|43504.4|43542.5|43502.5|43544.4|43504.4|43542.5|43502.5|0
1643855560000|2022-02-03 02:32:40|43544.4|43504.4|43547.5|43507.5|43547.5|43507.5|43544.4|43504.4|0
1643855570000|2022-02-03 02:32:50|43545.7|43505.7|43545.7|43505.7|43545.7|43505.7|43545.7|43505.7|0
1643855620000|2022-02-03 02:33:40|43547.5|43507.5|43547.5|43507.5|43547.5|43507.5|43547.5|43507.5|0
1643855650000|2022-02-03 02:34:10|43552.5|43512.5|43552.5|43512.5|43552.5|43512.5|43552.5|43512.5|2
1643855720000|2022-02-03 02:35:20|43547.5|43507.5|43547.5|43507.5|43547.5|43507.5|43547.5|43507.5|0
1643855730000|2022-02-03 02:35:30|43545.7|43505.7|43545.7|43505.7|43545.7|43505.7|43545.7|43505.7|0
1643855830000|2022-02-03 02:37:10|43547.5|43507.5|43549.4|43509.4|43549.4|43509.4|43547.5|43507.5|0
1643855860000|2022-02-03 02:37:40|43552.5|43512.5|43552.5|43512.5|43552.5|43512.5|43552.5|43512.5|0
1643855930000|2022-02-03 02:38:50|43549.4|43509.4|43549.4|43509.4|43549.4|43509.4|43547.5|43507.5|0
1643856000000|2022-02-03 02:40:00|43552.5|43512.5|43552.5|43512.5|43552.5|43512.5|43552.5|43512.5|0
1643856030000|2022-02-03 02:40:30|43549.4|43509.4|43549.4|43509.4|43549.4|43509.4|43549.4|43509.4|0
1643856050000|2022-02-03 02:40:50|43533.6|43493.6|43519.4|43479.4|43533.6|43493.6|43519.4|43479.4|7
1643856170000|2022-02-03 02:42:50|43514.4|43474.4|43514.4|43474.4|43514.4|43474.4|43514.4|43474.4|0
1643856180000|2022-02-03 02:43:00|43517.5|43477.5|43517.5|43477.5|43517.5|43477.5|43517.5|43477.5|1
1643856200000|2022-02-03 02:43:20|43514.4|43474.4|43514.4|43474.4|43514.4|43474.4|43514.4|43474.4|0
1643856250000|2022-02-03 02:44:10|43509.4|43469.4|43509.4|43469.4|43509.4|43469.4|43509.4|43469.4|7
1643856280000|2022-02-03 02:44:40|43507.5|43467.5|43509.4|43469.4|43509.4|43469.4|43507.5|43467.5|0
1643856340000|2022-02-03 02:45:40|43506.2|43466.2|43494.4|43454.4|43506.2|43466.2|43494.4|43454.4|5
1643856370000|2022-02-03 02:46:10|43489.4|43449.4|43482.5|43442.5|43489.4|43449.4|43482.5|43442.5|6
1643856470000|2022-02-03 02:47:50|43477.5|43437.5|43477.5|43437.5|43477.5|43437.5|43477.5|43437.5|0
1643856480000|2022-02-03 02:48:00|43479.3|43439.3|43474.3|43434.3|43479.3|43439.3|43467.5|43427.5|11
1643856500000|2022-02-03 02:48:20|43477.5|43437.5|43477.5|43437.5|43482.5|43442.5|43477.5|43437.5|1
1643856540000|2022-02-03 02:49:00|43482.5|43442.5|43479.3|43439.3|43482.5|43442.5|43479.3|43439.3|0
1643856550000|2022-02-03 02:49:10|43481.2|43441.2|43489.3|43449.3|43489.3|43449.3|43481.2|43441.2|0
1643856560000|2022-02-03 02:49:20|43487.5|43447.5|43487.5|43447.5|43487.5|43447.5|43487.5|43447.5|0
1643856580000|2022-02-03 02:49:40|43490.6|43450.6|43492.5|43452.5|43497.5|43457.5|43490.6|43450.6|1
1643856600000|2022-02-03 02:50:00|43489.3|43449.3|43489.3|43449.3|43489.3|43449.3|43489.3|43449.3|1
1643856620000|2022-02-03 02:50:20|43487.5|43447.5|43489.3|43449.3|43489.3|43449.3|43487.5|43447.5|1
1643856640000|2022-02-03 02:50:40|43487.5|43447.5|43487.5|43447.5|43487.5|43447.5|43487.5|43447.5|1
1643856690000|2022-02-03 02:51:30|43489.3|43449.3|43489.3|43449.3|43489.3|43449.3|43489.3|43449.3|1
1643856710000|2022-02-03 02:51:50|43484.3|43444.3|43477.5|43437.5|43484.3|43444.3|43477.5|43437.5|0
1643856720000|2022-02-03 02:52:00|43479.3|43439.3|43479.3|43439.3|43479.3|43439.3|43479.3|43439.3|1
1643856730000|2022-02-03 02:52:10|43482.5|43442.5|43482.5|43442.5|43482.5|43442.5|43482.5|43442.5|0
1643856740000|2022-02-03 02:52:20|43479.3|43439.3|43479.3|43439.3|43479.3|43439.3|43479.3|43439.3|0
1643856770000|2022-02-03 02:52:50|43477.5|43437.5|43469.3|43429.3|43477.5|43437.5|43469.3|43429.3|2
1643856790000|2022-02-03 02:53:10|43467.5|43427.5|43464.3|43424.3|43467.5|43427.5|43464.3|43424.3|13
1643856820000|2022-02-03 02:53:40|43467.5|43427.5|43467.5|43427.5|43467.5|43427.5|43467.5|43427.5|0
1643856840000|2022-02-03 02:54:00|43447.5|43407.5|43447.5|43407.5|43447.5|43407.5|43447.5|43407.5|4
1643856850000|2022-02-03 02:54:10|||||||||14
1643856860000|2022-02-03 02:54:20|43445.6|43405.6|43442.5|43402.5|43445.6|43405.6|43442.5|43402.5|0
1643856870000|2022-02-03 02:54:30|43437.5|43397.5|43437.5|43397.5|43437.5|43397.5|43437.5|43397.5|5
1643856880000|2022-02-03 02:54:40|43432.5|43392.5|43432.5|43392.5|43435.6|43395.6|43432.5|43392.5|5
1643856950000|2022-02-03 02:55:50|43434.3|43394.3|43447.5|43407.5|43447.5|43407.5|43434.3|43394.3|1
1643856970000|2022-02-03 02:56:10|43439.3|43399.3|43442.5|43402.5|43442.5|43402.5|43439.3|43399.3|0
1643857020000|2022-02-03 02:57:00|43437.5|43397.5|43437.5|43397.5|43437.5|43397.5|43437.5|43397.5|1
1643857030000|2022-02-03 02:57:10|43439.3|43399.3|43439.3|43399.3|43439.3|43399.3|43439.3|43399.3|0
1643857050000|2022-02-03 02:57:30|43437.5|43397.5|43442.5|43402.5|43442.5|43402.5|43437.5|43397.5|0
1643857060000|2022-02-03 02:57:40|43440.6|43400.6|43440.6|43400.6|43440.6|43400.6|43440.6|43400.6|0
1643857080000|2022-02-03 02:58:00|43442.5|43402.5|43442.5|43402.5|43442.5|43402.5|43442.5|43402.5|0
1643857090000|2022-02-03 02:58:10|43417.5|43377.5|43409.3|43369.3|43417.5|43377.5|43394.3|43354.3|19
1643857220000|2022-02-03 03:00:20|43429.3|43389.3|43429.3|43389.3|43429.3|43389.3|43429.3|43389.3|1
1643857240000|2022-02-03 03:00:40|43419.3|43379.3|43419.3|43379.3|43419.3|43379.3|43419.3|43379.3|1
1643857250000|2022-02-03 03:00:50|43417.5|43377.5|43417.5|43377.5|43417.5|43377.5|43417.5|43377.5|0
1643857280000|2022-02-03 03:01:20|43409.3|43369.3|43409.3|43369.3|43409.3|43369.3|43409.3|43369.3|0
1643857300000|2022-02-03 03:01:40|43411.2|43371.2|43419.3|43379.3|43419.3|43379.3|43411.2|43371.2|2
1643857350000|2022-02-03 03:02:30|43429.3|43389.3|43429.3|43389.3|43429.3|43389.3|43429.3|43389.3|2
1643857380000|2022-02-03 03:03:00|43419.3|43379.3|43419.3|43379.3|43419.3|43379.3|43419.3|43379.3|0
1643857490000|2022-02-03 03:04:50|43427.5|43387.5|43414.3|43374.3|43427.5|43387.5|43411.2|43371.2|3
1643857500000|2022-02-03 03:05:00|43419.3|43379.3|43414.3|43374.3|43419.3|43379.3|43414.3|43374.3|1
1643857510000|2022-02-03 03:05:10|43409.3|43369.3|43409.3|43369.3|43409.3|43369.3|43409.3|43369.3|1
1643857530000|2022-02-03 03:05:30|43417.5|43377.5|43417.5|43377.5|43417.5|43377.5|43417.5|43377.5|0
1643857560000|2022-02-03 03:06:00|43414.3|43374.3|43414.3|43374.3|43414.3|43374.3|43414.3|43374.3|0
1643857570000|2022-02-03 03:06:10|43417.5|43377.5|43407.5|43367.5|43417.5|43377.5|43397.5|43357.5|3
1643857580000|2022-02-03 03:06:20|43405.6|43365.6|43405.6|43365.6|43405.6|43365.6|43405.6|43365.6|0
1643857590000|2022-02-03 03:06:30|43402.5|43362.5|43385.6|43345.6|43402.5|43362.5|43379.3|43339.3|2
1643857600000|2022-02-03 03:06:40|43389.3|43349.3|43387.5|43347.5|43392.5|43352.5|43387.5|43347.5|1
1643857620000|2022-02-03 03:07:00|43390.6|43350.6|43392.5|43352.5|43392.5|43352.5|43390.6|43350.6|1
1643857630000|2022-02-03 03:07:10|43389.3|43349.3|43385.6|43345.6|43389.3|43349.3|43382.5|43342.5|1
1643857640000|2022-02-03 03:07:20|43382.5|43342.5|43377.5|43337.5|43382.5|43342.5|43377.5|43337.5|0
1643857650000|2022-02-03 03:07:30|43385.6|43345.6|43385.6|43345.6|43385.6|43345.6|43385.6|43345.6|2
1643857660000|2022-02-03 03:07:40|43382.5|43342.5|43385.6|43345.6|43385.6|43345.6|43377.5|43337.5|2
1643857670000|2022-02-03 03:07:50|43382.5|43342.5|43382.5|43342.5|43382.5|43342.5|43382.5|43342.5|0
1643857700000|2022-02-03 03:08:20|43385.6|43345.6|43385.6|43345.6|43385.6|43345.6|43385.6|43345.6|0
1643857730000|2022-02-03 03:08:50|43382.5|43342.5|43382.5|43342.5|43382.5|43342.5|43382.5|43342.5|0
1643857740000|2022-02-03 03:09:00|43385.6|43345.6|43385.6|43345.6|43385.6|43345.6|43385.6|43345.6|0
1643857770000|2022-02-03 03:09:30|43382.5|43342.5|43385.6|43345.6|43385.6|43345.6|43382.5|43342.5|0
1643857780000|2022-02-03 03:09:40|43382.5|43342.5|43382.5|43342.5|43382.5|43342.5|43382.5|43342.5|0
1643857830000|2022-02-03 03:10:30|43384.3|43344.3|43379.3|43339.3|43384.3|43344.3|43379.3|43339.3|1
1643857850000|2022-02-03 03:10:50|43377.5|43337.5|43377.5|43337.5|43377.5|43337.5|43377.5|43337.5|0
1643857860000|2022-02-03 03:11:00|43369.3|43329.3|43372.5|43332.5|43372.5|43332.5|43369.3|43329.3|2
1643857880000|2022-02-03 03:11:20|43369.3|43329.3|43369.3|43329.3|43369.3|43329.3|43369.3|43329.3|0
1643857910000|2022-02-03 03:11:50|43359.3|43319.3|43359.3|43319.3|43359.3|43319.3|43359.3|43319.3|1
1643857920000|2022-02-03 03:12:00|43369.3|43329.3|43369.3|43329.3|43369.3|43329.3|43369.3|43329.3|1
1643857960000|2022-02-03 03:12:40|43367.5|43327.5|43372.4|43332.4|43372.5|43332.5|43367.5|43327.5|1
1643857980000|2022-02-03 03:13:00|43375.6|43335.6|43375.6|43335.6|43375.6|43335.6|43375.6|43335.6|0
1643858000000|2022-02-03 03:13:20|43369.3|43329.3|43369.3|43329.3|43369.3|43329.3|43369.3|43329.3|0
1643858010000|2022-02-03 03:13:30|43372.4|43332.4|43372.4|43332.4|43372.4|43332.4|43372.4|43332.4|0
1643858030000|2022-02-03 03:13:50|||||||||1
1643858040000|2022-02-03 03:14:00|43379.3|43339.3|43379.3|43339.3|43379.3|43339.3|43379.3|43339.3|1
1643858100000|2022-02-03 03:15:00|43377.4|43337.4|43369.3|43329.3|43377.4|43337.4|43369.3|43329.3|2
1643858110000|2022-02-03 03:15:10|43372.4|43332.4|43369.3|43329.3|43372.4|43332.4|43369.3|43329.3|0
1643858190000|2022-02-03 03:16:30|43365.6|43325.6|43367.4|43327.4|43367.4|43327.4|43365.6|43325.6|54
1643858210000|2022-02-03 03:16:50|43373.7|43333.7|43375.6|43335.6|43375.6|43335.6|43373.7|43333.7|2
1643858240000|2022-02-03 03:17:20|43370.6|43330.6|43370.6|43330.6|43370.6|43330.6|43370.6|43330.6|2
1643858260000|2022-02-03 03:17:40|43375.6|43335.6|43375.6|43335.6|43375.6|43335.6|43375.6|43335.6|1
1643858270000|2022-02-03 03:17:50|43377.4|43337.4|43375.6|43335.6|43377.4|43337.4|43375.6|43335.6|0
1643858300000|2022-02-03 03:18:20|43373.7|43333.7|43375.6|43335.6|43375.6|43335.6|43373.7|43333.7|1
1643858390000|2022-02-03 03:19:50|43377.4|43337.4|43377.4|43337.4|43377.4|43337.4|43377.4|43337.4|0
1643858400000|2022-02-03 03:20:00|43380.6|43340.6|43375.6|43335.6|43380.6|43340.6|43375.6|43335.6|1
1643858410000|2022-02-03 03:20:10|||||||||1
1643858430000|2022-02-03 03:20:30|43377.4|43337.4|43380.6|43340.6|43380.6|43340.6|43377.4|43337.4|0
1643858440000|2022-02-03 03:20:40|43375.6|43335.6|43375.6|43335.6|43375.6|43335.6|43375.6|43335.6|0
1643858470000|2022-02-03 03:21:10|43377.4|43337.4|43377.4|43337.4|43380.6|43340.6|43377.4|43337.4|1
1643858480000|2022-02-03 03:21:20|43375.6|43335.6|43375.6|43335.6|43375.6|43335.6|43375.6|43335.6|0
1643858490000|2022-02-03 03:21:30|43380.6|43340.6|43380.6|43340.6|43380.6|43340.6|43380.6|43340.6|1
1643858500000|2022-02-03 03:21:40|43377.4|43337.4|43377.4|43337.4|43377.4|43337.4|43377.4|43337.4|0
1643858580000|2022-02-03 03:23:00|43375.6|43335.6|43329.3|43289.3|43375.6|43335.6|43329.3|43289.3|7
1643858590000|2022-02-03 03:23:10|43327.4|43287.4|43319.3|43279.3|43327.4|43287.4|43319.3|43279.3|3
1643858600000|2022-02-03 03:23:20|43314.3|43274.3|43314.3|43274.3|43319.3|43279.3|43314.3|43274.3|2
1643858610000|2022-02-03 03:23:30|43304.3|43264.3|43304.3|43264.3|43304.3|43264.3|43304.3|43264.3|9
1643858620000|2022-02-03 03:23:40|43297.4|43257.4|43297.4|43257.4|43297.4|43257.4|43297.4|43257.4|7
1643858630000|2022-02-03 03:23:50|43294.3|43254.3|43299.3|43259.3|43299.3|43259.3|43294.3|43254.3|2
1643858640000|2022-02-03 03:24:00|43297.4|43257.4|43312.4|43272.4|43312.4|43272.4|43297.4|43257.4|4
1643858660000|2022-02-03 03:24:20|43309.3|43269.3|43307.4|43267.4|43309.3|43269.3|43307.4|43267.4|0
1643858700000|2022-02-03 03:25:00|43317.4|43277.4|43317.4|43277.4|43317.4|43277.4|43317.4|43277.4|1
1643858730000|2022-02-03 03:25:30|43312.4|43272.4|43312.4|43272.4|43312.4|43272.4|43312.4|43272.4|1
1643858740000|2022-02-03 03:25:40|43315.6|43275.6|43312.4|43272.4|43315.6|43275.6|43312.4|43272.4|0
1643858750000|2022-02-03 03:25:50|43309.3|43269.3|43302.4|43262.4|43309.3|43269.3|43302.4|43262.4|1
1643858760000|2022-02-03 03:26:00|43312.4|43272.4|43309.3|43269.3|43312.4|43272.4|43309.3|43269.3|4
1643858770000|2022-02-03 03:26:10|43307.4|43267.4|43309.3|43269.3|43312.4|43272.4|43307.4|43267.4|2
1643858820000|2022-02-03 03:27:00|43312.4|43272.4|43309.3|43269.3|43312.4|43272.4|43309.3|43269.3|0
1643858830000|2022-02-03 03:27:10|43304.3|43264.3|43309.3|43269.3|43309.3|43269.3|43304.3|43264.3|1
1643858890000|2022-02-03 03:28:10|43317.4|43277.4|43317.4|43277.4|43317.4|43277.4|43317.4|43277.4|0
1643858900000|2022-02-03 03:28:20|43314.3|43274.3|43314.3|43274.3|43317.4|43277.4|43314.3|43274.3|0
1643858920000|2022-02-03 03:28:40|43317.4|43277.4|43317.4|43277.4|43317.4|43277.4|43317.4|43277.4|0
1643858930000|2022-02-03 03:28:50|43309.3|43269.3|43309.3|43269.3|43309.3|43269.3|43309.3|43269.3|7
1643858970000|2022-02-03 03:29:30|43304.3|43264.3|43304.3|43264.3|43304.3|43264.3|43304.3|43264.3|0
1643858980000|2022-02-03 03:29:40|43319.3|43279.3|43319.3|43279.3|43319.3|43279.3|43319.3|43279.3|2
1643859020000|2022-02-03 03:30:20|43317.4|43277.4|43314.3|43274.3|43317.4|43277.4|43314.3|43274.3|1
1643859030000|2022-02-03 03:30:30|43317.4|43277.4|43317.4|43277.4|43317.4|43277.4|43317.4|43277.4|0
1643859070000|2022-02-03 03:31:10|43314.3|43274.3|43317.4|43277.4|43317.4|43277.4|43314.3|43274.3|0
1643859080000|2022-02-03 03:31:20|43314.3|43274.3|43317.4|43277.4|43317.4|43277.4|43314.3|43274.3|0
1643859090000|2022-02-03 03:31:30|43314.3|43274.3|43304.3|43264.3|43317.4|43277.4|43304.3|43264.3|0
1643859100000|2022-02-03 03:31:40|43307.4|43267.4|43307.4|43267.4|43307.4|43267.4|43307.4|43267.4|0
1643859110000|2022-02-03 03:31:50|43299.3|43259.3|43317.4|43277.4|43322.4|43282.4|43299.3|43259.3|14
1643859130000|2022-02-03 03:32:10|43315.6|43275.6|43312.4|43272.4|43315.6|43275.6|43312.4|43272.4|0
1643859170000|2022-02-03 03:32:50|43317.4|43277.4|43309.3|43269.3|43317.4|43277.4|43304.3|43264.3|4
1643859180000|2022-02-03 03:33:00|43307.4|43267.4|43307.4|43267.4|43312.4|43272.4|43307.4|43267.4|2
1643859190000|2022-02-03 03:33:10|43291.1|43251.1|43291.1|43251.1|43291.1|43251.1|43291.1|43251.1|2
1643859230000|2022-02-03 03:33:50|43293|43253|43299.3|43259.3|43299.3|43259.3|43293|43253|2
1643859240000|2022-02-03 03:34:00|43301.1|43261.1|43299.3|43259.3|43301.1|43261.1|43299.3|43259.3|0
1643859250000|2022-02-03 03:34:10|43291.1|43251.1|43291.1|43251.1|43291.1|43251.1|43291.1|43251.1|0
1643859260000|2022-02-03 03:34:20|43271.1|43231.1|43271.1|43231.1|43271.1|43231.1|43271.1|43231.1|2
1643859300000|2022-02-03 03:35:00|||||||||3
1643859310000|2022-02-03 03:35:10|43279.3|43239.3|43283|43243|43283|43243|43271.1|43231.1|18
1643859330000|2022-02-03 03:35:30|43291.1|43251.1|43289.3|43249.3|43291.1|43251.1|43289.3|43249.3|0
1643859360000|2022-02-03 03:36:00|43291.1|43251.1|43291.1|43251.1|43291.1|43251.1|43291.1|43251.1|0
1643859370000|2022-02-03 03:36:10|43289.3|43249.3|43289.3|43249.3|43289.3|43249.3|43289.3|43249.3|0
1643859490000|2022-02-03 03:38:10|43286.1|43246.1|43266.1|43226.1|43286.1|43246.1|43263|43223|11
1643859500000|2022-02-03 03:38:20|43269.3|43229.3|43271.1|43231.1|43271.1|43231.1|43269.3|43229.3|0
1643859530000|2022-02-03 03:38:50|43281.1|43241.1|43281.1|43241.1|43281.1|43241.1|43281.1|43241.1|3
1643859540000|2022-02-03 03:39:00|43279.3|43239.3|43279.3|43239.3|43279.3|43239.3|43276.1|43236.1|2
1643859550000|2022-02-03 03:39:10|43281.1|43241.1|43281.1|43241.1|43281.1|43241.1|43281.1|43241.1|0
1643859560000|2022-02-03 03:39:20|43289.3|43249.3|43289.3|43249.3|43289.3|43249.3|43286.1|43246.1|1
1643859570000|2022-02-03 03:39:30|43286.1|43246.1|43286.1|43246.1|43286.1|43246.1|43286.1|43246.1|0
1643859580000|2022-02-03 03:39:40|43289.3|43249.3|43289.3|43249.3|43289.3|43249.3|43289.3|43249.3|0
1643859590000|2022-02-03 03:39:50|43286.1|43246.1|43286.1|43246.1|43286.1|43246.1|43286.1|43246.1|0
1643859600000|2022-02-03 03:40:00|43289.3|43249.3|43281.1|43241.1|43289.3|43249.3|43281.1|43241.1|2
1643859640000|2022-02-03 03:40:40|43268|43228|43281.1|43241.1|43281.1|43241.1|43268|43228|5
1643859690000|2022-02-03 03:41:30|43284.2|43244.2|43284.2|43244.2|43284.2|43244.2|43284.2|43244.2|0
1643859700000|2022-02-03 03:41:40|43281.1|43241.1|43281.1|43241.1|43281.1|43241.1|43281.1|43241.1|1
1643859720000|2022-02-03 03:42:00|43291.1|43251.1|43289.2|43249.2|43291.1|43251.1|43289.2|43249.2|4
1643859750000|2022-02-03 03:42:30|43291.1|43251.1|43291.1|43251.1|43291.1|43251.1|43291.1|43251.1|0
1643859780000|2022-02-03 03:43:00|43299.2|43259.2|43299.2|43259.2|43299.2|43259.2|43299.2|43259.2|5
1643859810000|2022-02-03 03:43:30|43296.1|43256.1|43296.1|43256.1|43296.1|43256.1|43296.1|43256.1|0
1643859820000|2022-02-03 03:43:40|43299.2|43259.2|43296.1|43256.1|43299.2|43259.2|43296.1|43256.1|0
1643859840000|2022-02-03 03:44:00|43299.2|43259.2|43296.1|43256.1|43299.2|43259.2|43296.1|43256.1|0
1643859850000|2022-02-03 03:44:10|43292.9|43252.9|43291.1|43251.1|43292.9|43252.9|43291.1|43251.1|0
1643859870000|2022-02-03 03:44:30|43294.2|43254.2|43291.1|43251.1|43299.2|43259.2|43291.1|43251.1|1
1643859970000|2022-02-03 03:46:10|||||||||1
1643859980000|2022-02-03 03:46:20|||||||||1
1643859990000|2022-02-03 03:46:30|43296.1|43256.1|43291.1|43251.1|43296.1|43256.1|43291.1|43251.1|3
1643860100000|2022-02-03 03:48:20|43281.1|43241.1|43282.9|43242.9|43282.9|43242.9|43281.1|43241.1|7
1643860120000|2022-02-03 03:48:40|43291.1|43251.1|43291.1|43251.1|43291.1|43251.1|43291.1|43251.1|2
1643860130000|2022-02-03 03:48:50|43292.9|43252.9|43292.9|43252.9|43292.9|43252.9|43292.9|43252.9|1
1643860140000|2022-02-03 03:49:00|43296.1|43256.1|43292.9|43252.9|43296.1|43256.1|43292.9|43252.9|1
1643860340000|2022-02-03 03:52:20|43291.1|43251.1|43287.9|43247.9|43291.1|43251.1|43287.9|43247.9|0
1643860370000|2022-02-03 03:52:50|43291.1|43251.1|43291.1|43251.1|43291.1|43251.1|43291.1|43251.1|0
1643860440000|2022-02-03 03:54:00|43292.9|43252.9|43292.9|43252.9|43292.9|43252.9|43292.9|43252.9|4
1643860460000|2022-02-03 03:54:20|||||||||1
1643860470000|2022-02-03 03:54:30|43291.1|43251.1|43291.1|43251.1|43291.1|43251.1|43291.1|43251.1|0
1643860480000|2022-02-03 03:54:40|43292.9|43252.9|43292.9|43252.9|43292.9|43252.9|43292.9|43252.9|0
1643860500000|2022-02-03 03:55:00|43291.1|43251.1|43287.9|43247.9|43291.1|43251.1|43287.9|43247.9|0
1643860510000|2022-02-03 03:55:10|43282.9|43242.9|43282.9|43242.9|43284.8|43244.8|43282.9|43242.9|3
1643860610000|2022-02-03 03:56:50|43281.1|43241.1|43281.1|43241.1|43281.1|43241.1|43281.1|43241.1|1
1643860620000|2022-02-03 03:57:00|43282.9|43242.9|43282.9|43242.9|43282.9|43242.9|43282.9|43242.9|2
1643860630000|2022-02-03 03:57:10|43279.2|43239.2|43279.2|43239.2|43279.2|43239.2|43279.2|43239.2|2
1643860650000|2022-02-03 03:57:30|43276.1|43236.1|43276.1|43236.1|43276.1|43236.1|43276.1|43236.1|0
1643860670000|2022-02-03 03:57:50|43277.9|43237.9|43276.1|43236.1|43277.9|43237.9|43276.1|43236.1|0
1643860690000|2022-02-03 03:58:10|43272.9|43232.9|43272.9|43232.9|43272.9|43232.9|43272.9|43232.9|0
1643860800000|2022-02-03 04:00:00|43271.1|43231.1|43271.1|43231.1|43271.1|43231.1|43271.1|43231.1|1
1643860860000|2022-02-03 04:01:00|43267.9|43227.9|43267.9|43227.9|43267.9|43227.9|43267.9|43227.9|0
1643860930000|2022-02-03 04:02:10|43281.1|43241.1|43281.1|43241.1|43281.1|43241.1|43281.1|43241.1|5
1643860960000|2022-02-03 04:02:40|43277.9|43237.9|43281.1|43241.1|43281.1|43241.1|43277.9|43237.9|0
1643861100000|2022-02-03 04:05:00|||||||||1
1643861220000|2022-02-03 04:07:00|||||||||2
1643861250000|2022-02-03 04:07:30|43281|43241|43281|43241|43281|43241|43281|43241|0
1643861500000|2022-02-03 04:11:40|43276|43236|43281|43241|43281|43241|43276|43236|0
1643861570000|2022-02-03 04:12:50|43274.7|43234.7|43272.9|43232.9|43274.7|43234.7|43272.9|43232.9|0
1643861580000|2022-02-03 04:13:00|||||||||1
1643861590000|2022-02-03 04:13:10|43277.9|43237.9|43277.9|43237.9|43277.9|43237.9|43277.9|43237.9|0
1643861600000|2022-02-03 04:13:20|43287.9|43247.9|43282.9|43242.9|43287.9|43247.9|43282.9|43242.9|6
1643861610000|2022-02-03 04:13:30|43287.9|43247.9|43291|43251|43291|43251|43287.9|43247.9|0
1643861620000|2022-02-03 04:13:40|43287.9|43247.9|43291|43251|43291|43251|43287.9|43247.9|0
1643861630000|2022-02-03 04:13:50|43292.9|43252.9|43286|43246|43294.7|43254.7|43286|43246|5
1643861640000|2022-02-03 04:14:00|43282.9|43242.9|43282.9|43242.9|43282.9|43242.9|43282.9|43242.9|0
1643861820000|2022-02-03 04:17:00|43277.9|43237.9|43277.9|43237.9|43277.9|43237.9|43277.9|43237.9|0
1643861840000|2022-02-03 04:17:20|43281|43241|43281|43241|43281|43241|43281|43241|0
1643861920000|2022-02-03 04:18:40|||||||||1
1643861950000|2022-02-03 04:19:10|43291|43251|43291|43251|43291|43251|43291|43251|5
1643862000000|2022-02-03 04:20:00|43292.9|43252.9|43292.9|43252.9|43292.9|43252.9|43292.9|43252.9|1
1643862050000|2022-02-03 04:20:50|43281|43241|43277.9|43237.9|43281|43241|43277.9|43237.9|4
1643862080000|2022-02-03 04:21:20|43282.9|43242.9|43282.9|43242.9|43282.9|43242.9|43282.9|43242.9|4
1643862160000|2022-02-03 04:22:40|43281|43241|43277.9|43237.9|43281|43241|43277.9|43237.9|3
1643862170000|2022-02-03 04:22:50|43271|43231|43271|43231|43271|43231|43271|43231|1
1643862300000|2022-02-03 04:25:00|43267.9|43227.9|43267.9|43227.9|43267.9|43227.9|43267.9|43227.9|1
1643862330000|2022-02-03 04:25:30|43271|43231|43271|43231|43271|43231|43271|43231|0
1643862420000|2022-02-03 04:27:00|43272.9|43232.9|43272.9|43232.9|43272.9|43232.9|43272.9|43232.9|2
1643862450000|2022-02-03 04:27:30|43271|43231|43271|43231|43271|43231|43271|43231|0
1643862490000|2022-02-03 04:28:10|43261|43221|43262.9|43222.9|43262.9|43222.9|43261|43221|2
1643862510000|2022-02-03 04:28:30|43261|43221|43261|43221|43261|43221|43261|43221|0
1643862550000|2022-02-03 04:29:10|43257.9|43217.9|43254.2|43214.2|43257.9|43217.9|43254.2|43214.2|4
1643862650000|2022-02-03 04:30:50|43256|43216|43256|43216|43256|43216|43256|43216|1
1643862770000|2022-02-03 04:32:50|43254.2|43214.2|43254.2|43214.2|43254.2|43214.2|43254.2|43214.2|0
1643862810000|2022-02-03 04:33:30|||||||||4
1643862850000|2022-02-03 04:34:10|43254.1|43214.1|43254.1|43214.1|43254.1|43214.1|43254.1|43214.1|0
1643862970000|2022-02-03 04:36:10|||||||||1
1643863040000|2022-02-03 04:37:20|43252.3|43212.3|43254.1|43214.1|43257.3|43217.3|43252.3|43212.3|3
1643863050000|2022-02-03 04:37:30|43252.3|43212.3|43254.1|43214.1|43254.1|43214.1|43252.3|43212.3|0
1643863060000|2022-02-03 04:37:40|43257.3|43217.3|43254.1|43214.1|43257.3|43217.3|43254.1|43214.1|0
1643863080000|2022-02-03 04:38:00|43252.3|43212.3|43252.3|43212.3|43252.3|43212.3|43252.3|43212.3|0
1643863090000|2022-02-03 04:38:10|43254.1|43214.1|43252.3|43212.3|43257.3|43217.3|43252.3|43212.3|1
1643863100000|2022-02-03 04:38:20|43254.1|43214.1|43257.3|43217.3|43257.3|43217.3|43254.1|43214.1|0
1643863120000|2022-02-03 04:38:40|43254.1|43214.1|43252.3|43212.3|43254.1|43214.1|43252.3|43212.3|0
1643863210000|2022-02-03 04:40:10|43250.4|43210.4|43252.3|43212.3|43252.3|43212.3|43250.4|43210.4|0
1643863220000|2022-02-03 04:40:20|43257.3|43217.3|43257.3|43217.3|43257.3|43217.3|43257.3|43217.3|0
1643863290000|2022-02-03 04:41:30|43254.1|43214.1|43252.3|43212.3|43254.1|43214.1|43252.3|43212.3|0
1643863310000|2022-02-03 04:41:50|43257.3|43217.3|43252.3|43212.3|43257.3|43217.3|43252.3|43212.3|0
1643863420000|2022-02-03 04:43:40|43255.4|43215.4|43255.4|43215.4|43255.4|43215.4|43255.4|43215.4|2
1643863460000|2022-02-03 04:44:20|43262.3|43222.3|43259.1|43219.1|43262.3|43222.3|43259.1|43219.1|1
1643863470000|2022-02-03 04:44:30|43257.3|43217.3|43254.1|43214.1|43257.3|43217.3|43254.1|43214.1|0
1643863480000|2022-02-03 04:44:40|43257.3|43217.3|43257.3|43217.3|43257.3|43217.3|43254.1|43214.1|0
1643863560000|2022-02-03 04:46:00|43269.1|43229.1|43269.1|43229.1|43269.1|43229.1|43269.1|43229.1|5
1643863630000|2022-02-03 04:47:10|43266|43226|43269.1|43229.1|43269.1|43229.1|43266|43226|0
1643863730000|2022-02-03 04:48:50|43262.3|43222.3|43262.3|43222.3|43262.3|43222.3|43262.3|43222.3|3
1643863810000|2022-02-03 04:50:10|43269.1|43229.1|43269.1|43229.1|43269.1|43229.1|43269.1|43229.1|0
1643864260000|2022-02-03 04:57:40|43262.8|43222.8|43266|43226|43266|43226|43262.8|43222.8|0
1643864280000|2022-02-03 04:58:00|43269.1|43229.1|43269.1|43229.1|43269.1|43229.1|43269.1|43229.1|0
1643864290000|2022-02-03 04:58:10|43274.1|43234.1|43274.1|43234.1|43274.1|43234.1|43274.1|43234.1|0
1643864300000|2022-02-03 04:58:20|43277.3|43237.3|43277.3|43237.3|43277.3|43237.3|43277.3|43237.3|0
1643864360000|2022-02-03 04:59:20|43274.1|43234.1|43274.1|43234.1|43274.1|43234.1|43274.1|43234.1|0
1643864380000|2022-02-03 04:59:40|||||||||1
1643864400000|2022-02-03 05:00:00|43277.3|43237.3|43269.1|43229.1|43277.3|43237.3|43265.9|43225.9|3
1643864410000|2022-02-03 05:00:10|43265.9|43225.9|43270.9|43230.9|43270.9|43230.9|43265.9|43225.9|0
1643864430000|2022-02-03 05:00:30|43277.3|43237.3|43277.3|43237.3|43277.3|43237.3|43277.3|43237.3|0
1643864440000|2022-02-03 05:00:40|43279.1|43239.1|43279.1|43239.1|43279.1|43239.1|43279.1|43239.1|0
1643864460000|2022-02-03 05:01:00|43284.1|43244.1|43284.1|43244.1|43284.1|43244.1|43284.1|43244.1|0
1643864490000|2022-02-03 05:01:30|43279.1|43239.1|43279.1|43239.1|43279.1|43239.1|43279.1|43239.1|1
1643864780000|2022-02-03 05:06:20|43280.9|43240.9|43284.1|43244.1|43284.1|43244.1|43280.9|43240.9|0
1643864880000|2022-02-03 05:08:00|43287.2|43247.2|43284.1|43244.1|43287.2|43247.2|43284.1|43244.1|0
1643865120000|2022-02-03 05:12:00|43289.1|43249.1|43289.1|43249.1|43289.1|43249.1|43289.1|43249.1|3
1643865200000|2022-02-03 05:13:20|43280.9|43240.9|43280.9|43240.9|43280.9|43240.9|43280.9|43240.9|0
1643865220000|2022-02-03 05:13:40|43277.2|43237.2|43277.2|43237.2|43277.2|43237.2|43277.2|43237.2|3
1643865360000|2022-02-03 05:16:00|43287.2|43247.2|43287.2|43247.2|43287.2|43247.2|43287.2|43247.2|5
1643865370000|2022-02-03 05:16:10|43284.1|43244.1|43284.1|43244.1|43284.1|43244.1|43284.1|43244.1|0
1643865410000|2022-02-03 05:16:50|43280.9|43240.9|43279.1|43239.1|43280.9|43240.9|43279.1|43239.1|1
1643865430000|2022-02-03 05:17:10|43275.9|43235.9|43274.1|43234.1|43275.9|43235.9|43274.1|43234.1|0
1643865440000|2022-02-03 05:17:20|43259.1|43219.1|43259.1|43219.1|43259.1|43219.1|43259.1|43219.1|10
1643865450000|2022-02-03 05:17:30|43260.9|43220.9|43260.9|43220.9|43260.9|43220.9|43260.9|43220.9|0
1643865470000|2022-02-03 05:17:50|43257.8|43217.8|43280.9|43240.9|43280.9|43240.9|43257.8|43217.8|7
1643865520000|2022-02-03 05:18:40|43279.1|43239.1|43279.1|43239.1|43279.1|43239.1|43279.1|43239.1|0
1643865610000|2022-02-03 05:20:10|43275.9|43235.9|43275.9|43235.9|43275.9|43235.9|43275.9|43235.9|1
1643865720000|2022-02-03 05:22:00|43274.1|43234.1|43269.1|43229.1|43274.1|43234.1|43265.9|43225.9|0
1643865770000|2022-02-03 05:22:50|43267.2|43227.2|43269.1|43229.1|43269.1|43229.1|43267.2|43227.2|1
1643865960000|2022-02-03 05:26:00|43270.9|43230.9|43275.9|43235.9|43275.9|43235.9|43270.9|43230.9|0
1643865980000|2022-02-03 05:26:20|43279.1|43239.1|43274.1|43234.1|43279.1|43239.1|43274.1|43234.1|0
1643865990000|2022-02-03 05:26:30|43279.1|43239.1|43279.1|43239.1|43279.1|43239.1|43279.1|43239.1|1
1643866020000|2022-02-03 05:27:00|43274.1|43234.1|43274.1|43234.1|43274.1|43234.1|43274.1|43234.1|0
1643866030000|2022-02-03 05:27:10|43274|43234|43274|43234|43274|43234|43274|43234|0
1643866100000|2022-02-03 05:28:20|43280.9|43240.9|43280.9|43240.9|43280.9|43240.9|43280.9|43240.9|3
1643866110000|2022-02-03 05:28:30|43284|43244|43284|43244|43284|43244|43284|43244|0
1643866140000|2022-02-03 05:29:00|43280.9|43240.9|43280.9|43240.9|43280.9|43240.9|43280.9|43240.9|0
1643866210000|2022-02-03 05:30:10|43284|43244|43309|43269|43310.9|43270.9|43284|43244|12
1643866220000|2022-02-03 05:30:20|43310.9|43270.9|43310.9|43270.9|43310.9|43270.9|43310.9|43270.9|0
1643866230000|2022-02-03 05:30:30|43309|43269|43305.9|43265.9|43309|43269|43305.9|43265.9|1
1643866240000|2022-02-03 05:30:40|43300.9|43260.9|43300.9|43260.9|43300.9|43260.9|43300.9|43260.9|0
1643866250000|2022-02-03 05:30:50|43305.9|43265.9|43309|43269|43309|43269|43305.9|43265.9|1
1643866260000|2022-02-03 05:31:00|43305.9|43265.9|43305.9|43265.9|43310.9|43270.9|43305.9|43265.9|1
1643866270000|2022-02-03 05:31:10|43300.9|43260.9|43305.9|43265.9|43309|43269|43300.9|43260.9|2
1643866280000|2022-02-03 05:31:20|43307.7|43267.7|43310.9|43270.9|43310.9|43270.9|43307.7|43267.7|0
1643866290000|2022-02-03 05:31:30|43302.7|43262.7|43297.7|43257.7|43302.7|43262.7|43297.7|43257.7|1
1643866300000|2022-02-03 05:31:40|43300.9|43260.9|43300.9|43260.9|43300.9|43260.9|43297.7|43257.7|1
1643866310000|2022-02-03 05:31:50|43302.7|43262.7|43302.7|43262.7|43302.7|43262.7|43302.7|43262.7|0
1643866340000|2022-02-03 05:32:20|43317.7|43277.7|43322.7|43282.7|43330.9|43290.9|43317.7|43277.7|3
1643866360000|2022-02-03 05:32:40|43325.9|43285.9|43322.7|43282.7|43325.9|43285.9|43322.7|43282.7|0
1643866370000|2022-02-03 05:32:50|43327.7|43287.7|43322.7|43282.7|43327.7|43287.7|43322.7|43282.7|1
1643866380000|2022-02-03 05:33:00|43327.7|43287.7|43327.7|43287.7|43327.7|43287.7|43327.7|43287.7|0
1643866390000|2022-02-03 05:33:10|43325.9|43285.9|43322.7|43282.7|43325.9|43285.9|43322.7|43282.7|0
1643866410000|2022-02-03 05:33:30|43327.7|43287.7|43327.7|43287.7|43327.7|43287.7|43327.7|43287.7|0
1643866430000|2022-02-03 05:33:50|43325.9|43285.9|43322.7|43282.7|43325.9|43285.9|43322.7|43282.7|0
1643866440000|2022-02-03 05:34:00|||||||||3
1643866490000|2022-02-03 05:34:50|43317.7|43277.7|43317.7|43277.7|43317.7|43277.7|43317.7|43277.7|0
1643866500000|2022-02-03 05:35:00|43314.6|43274.6|43312.7|43272.7|43314.6|43274.6|43312.7|43272.7|2
1643866510000|2022-02-03 05:35:10|||||||||1
1643866520000|2022-02-03 05:35:20|43310.9|43270.9|43310.9|43270.9|43310.9|43270.9|43310.9|43270.9|0
1643866530000|2022-02-03 05:35:30|43319|43279|43319|43279|43319|43279|43319|43279|1
1643866540000|2022-02-03 05:35:40|43315.9|43275.9|43315.9|43275.9|43315.9|43275.9|43315.9|43275.9|0
1643866550000|2022-02-03 05:35:50|43317.7|43277.7|43312.7|43272.7|43317.7|43277.7|43312.7|43272.7|1
1643866600000|2022-02-03 05:36:40|43314.6|43274.6|43317.7|43277.7|43317.7|43277.7|43314.6|43274.6|0
1643866610000|2022-02-03 05:36:50|43315.9|43275.9|43322.7|43282.7|43322.7|43282.7|43312.7|43272.7|1
1643866620000|2022-02-03 05:37:00|43320.9|43280.9|43320.9|43280.9|43320.9|43280.9|43320.9|43280.9|0
1643866640000|2022-02-03 05:37:20|43322.7|43282.7|43322.7|43282.7|43322.7|43282.7|43322.7|43282.7|0
1643866740000|2022-02-03 05:39:00|43325.9|43285.9|43325.9|43285.9|43325.9|43285.9|43325.9|43285.9|0
1643866790000|2022-02-03 05:39:50|43317.7|43277.7|43317.7|43277.7|43317.7|43277.7|43317.7|43277.7|0
1643866800000|2022-02-03 05:40:00|43325.9|43285.9|43325.9|43285.9|43325.9|43285.9|43325.9|43285.9|1
1643866850000|2022-02-03 05:40:50|43330.9|43290.9|43340.9|43300.9|43340.9|43300.9|43330.9|43290.9|1
1643866860000|2022-02-03 05:41:00|43335.9|43295.9|43332.7|43292.7|43335.9|43295.9|43332.7|43292.7|2
1643866880000|2022-02-03 05:41:20|43330.9|43290.9|43330.9|43290.9|43330.9|43290.9|43330.9|43290.9|0
1643866890000|2022-02-03 05:41:30|43325.9|43285.9|43325.9|43285.9|43325.9|43285.9|43325.9|43285.9|0
1643866920000|2022-02-03 05:42:00|43330.9|43290.9|43327.7|43287.7|43330.9|43290.9|43327.7|43287.7|0
1643866940000|2022-02-03 05:42:20|43322.7|43282.7|43322.7|43282.7|43322.7|43282.7|43322.7|43282.7|1
1643866990000|2022-02-03 05:43:10|||||||||2
1643867050000|2022-02-03 05:44:10|43320.9|43280.9|43320.9|43280.9|43320.9|43280.9|43320.9|43280.9|0
1643867060000|2022-02-03 05:44:20|43317.7|43277.7|43312.7|43272.7|43317.7|43277.7|43310.9|43270.9|2
1643867160000|2022-02-03 05:46:00|43310.9|43270.9|43310.9|43270.9|43310.9|43270.9|43310.9|43270.9|0
1643867190000|2022-02-03 05:46:30|43307.7|43267.7|43312.7|43272.7|43312.7|43272.7|43307.7|43267.7|1
1643867420000|2022-02-03 05:50:20|43317.7|43277.7|43322.7|43282.7|43322.7|43282.7|43317.7|43277.7|0
1643867510000|2022-02-03 05:51:50|43327.7|43287.7|43330.8|43290.8|43330.8|43290.8|43327.7|43287.7|1
1643867540000|2022-02-03 05:52:20|43327.7|43287.7|43327.7|43287.7|43327.7|43287.7|43327.7|43287.7|1
1643867560000|2022-02-03 05:52:40|43322.7|43282.7|43322.7|43282.7|43322.7|43282.7|43322.7|43282.7|1
1643867590000|2022-02-03 05:53:10|43320.8|43280.8|43312.7|43272.7|43320.8|43280.8|43312.7|43272.7|1
1643867650000|2022-02-03 05:54:10|43314.5|43274.5|43312.7|43272.7|43314.5|43274.5|43312.7|43272.7|1
1643867760000|2022-02-03 05:56:00|43307.7|43267.7|43307.7|43267.7|43307.7|43267.7|43307.7|43267.7|1
1643867830000|2022-02-03 05:57:10|43304.5|43264.5|43302.7|43262.7|43305.8|43265.8|43300.8|43260.8|3
1643868040000|2022-02-03 06:00:40|43297.7|43257.7|43302.7|43262.7|43302.7|43262.7|43297.7|43257.7|1
1643868090000|2022-02-03 06:01:30|43312.7|43272.7|43312.7|43272.7|43312.7|43272.7|43312.7|43272.7|2
1643868110000|2022-02-03 06:01:50|||||||||1
1643868160000|2022-02-03 06:02:40|43307.7|43267.7|43307.7|43267.7|43307.7|43267.7|43307.7|43267.7|0
1643868180000|2022-02-03 06:03:00|43310.8|43270.8|43310.8|43270.8|43310.8|43270.8|43307.7|43267.7|0
1643868190000|2022-02-03 06:03:10|43307.7|43267.7|43305.8|43265.8|43307.7|43267.7|43305.8|43265.8|0
1643868200000|2022-02-03 06:03:20|43302.7|43262.7|43302.7|43262.7|43302.7|43262.7|43302.7|43262.7|0
1643868300000|2022-02-03 06:05:00|43297.7|43257.7|43297.7|43257.7|43297.7|43257.7|43297.7|43257.7|0
1643868380000|2022-02-03 06:06:20|43299.5|43259.5|43302.7|43262.7|43302.7|43262.7|43299.5|43259.5|0
1643868420000|2022-02-03 06:07:00|43297.7|43257.7|43297.7|43257.7|43297.7|43257.7|43297.7|43257.7|0
1643868450000|2022-02-03 06:07:30|43292.7|43252.7|43292.7|43252.7|43292.7|43252.7|43292.7|43252.7|1
1643868470000|2022-02-03 06:07:50|43287.7|43247.7|43287.7|43247.7|43287.7|43247.7|43287.7|43247.7|0
1643868480000|2022-02-03 06:08:00|43290.8|43250.8|43302.7|43262.7|43302.7|43262.7|43290.8|43250.8|3
1643868490000|2022-02-03 06:08:10|43300.8|43260.8|43300.8|43260.8|43300.8|43260.8|43300.8|43260.8|1
1643868500000|2022-02-03 06:08:20|43297.7|43257.7|43292.7|43252.7|43297.7|43257.7|43292.7|43252.7|0
1643868520000|2022-02-03 06:08:40|43297.7|43257.7|43295.8|43255.8|43297.7|43257.7|43295.8|43255.8|0
1643868540000|2022-02-03 06:09:00|43292.7|43252.7|43292.7|43252.7|43292.7|43252.7|43292.7|43252.7|0
1643868640000|2022-02-03 06:10:40|43300.8|43260.8|43302.7|43262.7|43302.7|43262.7|43300.8|43260.8|1
1643868680000|2022-02-03 06:11:20|43292.7|43252.7|43282.7|43242.7|43292.7|43252.7|43282.7|43242.7|25
1643868740000|2022-02-03 06:12:20|43280.8|43240.8|43280.8|43240.8|43280.8|43240.8|43280.8|43240.8|0
1643868750000|2022-02-03 06:12:30|43277.6|43237.6|43277.6|43237.6|43277.6|43237.6|43277.6|43237.6|0
1643868760000|2022-02-03 06:12:40|43280.8|43240.8|43282.6|43242.6|43282.6|43242.6|43280.8|43240.8|0
1643868800000|2022-02-03 06:13:20|43287.6|43247.6|43290.8|43250.8|43290.8|43250.8|43287.6|43247.6|1
1643868810000|2022-02-03 06:13:30|43292.6|43252.6|43292.6|43252.6|43292.6|43252.6|43292.6|43252.6|0
1643868820000|2022-02-03 06:13:40|43290.8|43250.8|43290.8|43250.8|43290.8|43250.8|43290.8|43250.8|0
1643868840000|2022-02-03 06:14:00|||||||||1
1643868890000|2022-02-03 06:14:50|43287.6|43247.6|43290.8|43250.8|43290.8|43250.8|43287.6|43247.6|0
1643868920000|2022-02-03 06:15:20|43287.6|43247.6|43287.6|43247.6|43287.6|43247.6|43287.6|43247.6|0
1643868930000|2022-02-03 06:15:30|43290.8|43250.8|43290.8|43250.8|43290.8|43250.8|43290.8|43250.8|0
1643868980000|2022-02-03 06:16:20|43287.6|43247.6|43282.6|43242.6|43287.6|43247.6|43282.6|43242.6|1
1643869030000|2022-02-03 06:17:10|43289|43249|43290.8|43250.8|43300.8|43260.8|43289|43249|9
1643869040000|2022-02-03 06:17:20|43300.8|43260.8|43290.8|43250.8|43300.8|43260.8|43290.8|43250.8|13
1643869050000|2022-02-03 06:17:30|43295.8|43255.8|43285.8|43245.8|43295.8|43255.8|43285.8|43245.8|1
1643869070000|2022-02-03 06:17:50|43282.6|43242.6|43282.6|43242.6|43282.6|43242.6|43282.6|43242.6|0
1643869110000|2022-02-03 06:18:30|43280.8|43240.8|43280.8|43240.8|43280.8|43240.8|43280.8|43240.8|0
1643869130000|2022-02-03 06:18:50|43277.6|43237.6|43270.8|43230.8|43280.8|43240.8|43270.8|43230.8|1
1643869150000|2022-02-03 06:19:10|||||||||6
1643869160000|2022-02-03 06:19:20|43265.8|43225.8|43280.8|43240.8|43280.8|43240.8|43265.8|43225.8|13
1643869170000|2022-02-03 06:19:30|43285.8|43245.8|43282.6|43242.6|43285.8|43245.8|43282.6|43242.6|3
1643869180000|2022-02-03 06:19:40|||||||||5
1643869190000|2022-02-03 06:19:50|43280.8|43240.8|43280.8|43240.8|43282.6|43242.6|43280.8|43240.8|1
1643869200000|2022-02-03 06:20:00|43282.6|43242.6|43285.8|43245.8|43285.8|43245.8|43282.6|43242.6|3
1643869210000|2022-02-03 06:20:10|43282.6|43242.6|43282.6|43242.6|43282.6|43242.6|43282.6|43242.6|0
1643869220000|2022-02-03 06:20:20|43280.8|43240.8|43282.6|43242.6|43282.6|43242.6|43280.8|43240.8|2
1643869240000|2022-02-03 06:20:40|43280.8|43240.8|43280.8|43240.8|43280.8|43240.8|43280.8|43240.8|2
1643869250000|2022-02-03 06:20:50|43277.6|43237.6|43267.6|43227.6|43277.6|43237.6|43267.6|43227.6|17
1643869270000|2022-02-03 06:21:10|43265.8|43225.8|43265.8|43225.8|43265.8|43225.8|43265.8|43225.8|1
1643869280000|2022-02-03 06:21:20|43263.9|43223.9|43263.9|43223.9|43268.9|43228.9|43263.9|43223.9|2
1643869290000|2022-02-03 06:21:30|||||||||1
1643869300000|2022-02-03 06:21:40|43283.9|43243.9|43278.9|43238.9|43283.9|43243.9|43278.9|43238.9|40
1643869320000|2022-02-03 06:22:00|43275.8|43235.8|43272.6|43232.6|43278.9|43238.9|43272.6|43232.6|0
1643869330000|2022-02-03 06:22:10|43275.8|43235.8|43275.8|43235.8|43275.8|43235.8|43275.8|43235.8|0
1643869350000|2022-02-03 06:22:30|43278.9|43238.9|43278.9|43238.9|43278.9|43238.9|43278.9|43238.9|0
1643869400000|2022-02-03 06:23:20|43280.8|43240.8|43280.8|43240.8|43280.8|43240.8|43280.8|43240.8|2
1643869410000|2022-02-03 06:23:30|43283.9|43243.9|43283.9|43243.9|43283.9|43243.9|43283.9|43243.9|0
1643869440000|2022-02-03 06:24:00|43278.9|43238.9|43278.9|43238.9|43278.9|43238.9|43278.9|43238.9|0
1643869460000|2022-02-03 06:24:20|43275.8|43235.8|43280.8|43240.8|43280.8|43240.8|43275.8|43235.8|0
1643869480000|2022-02-03 06:24:40|43283.9|43243.9|43300.8|43260.8|43300.8|43260.8|43283.9|43243.9|2
1643869490000|2022-02-03 06:24:50|43305.8|43265.8|43305.8|43265.8|43305.8|43265.8|43305.8|43265.8|1
1643869660000|2022-02-03 06:27:40|43307.6|43267.6|43310.8|43270.8|43310.8|43270.8|43307.6|43267.6|0
1643869700000|2022-02-03 06:28:20|43307.6|43267.6|43307.6|43267.6|43307.6|43267.6|43307.6|43267.6|0
1643869760000|2022-02-03 06:29:20|43310.8|43270.8|43310.8|43270.8|43310.8|43270.8|43310.8|43270.8|0
1643869770000|2022-02-03 06:29:30|43312.6|43272.6|43312.6|43272.6|43312.6|43272.6|43312.6|43272.6|1
1643869810000|2022-02-03 06:30:10|43310.8|43270.8|43320.8|43280.8|43320.8|43280.8|43310.8|43270.8|2
1643869870000|2022-02-03 06:31:10|43325.8|43285.8|43325.8|43285.8|43325.8|43285.8|43325.8|43285.8|0
1643869880000|2022-02-03 06:31:20|43322.6|43282.6|43315.8|43275.8|43322.6|43282.6|43315.8|43275.8|0
1643869940000|2022-02-03 06:32:20|43312.6|43272.6|43312.6|43272.6|43312.6|43272.6|43312.6|43272.6|0
1643869950000|2022-02-03 06:32:30|43315.8|43275.8|43315.8|43275.8|43315.8|43275.8|43315.8|43275.8|0
1643869970000|2022-02-03 06:32:50|43312.6|43272.6|43320.8|43280.8|43320.8|43280.8|43312.6|43272.6|2
1643869990000|2022-02-03 06:33:10|43317.6|43277.6|43317.6|43277.6|43317.6|43277.6|43317.6|43277.6|0
1643870010000|2022-02-03 06:33:30|43315.8|43275.8|43317.6|43277.6|43317.6|43277.6|43315.8|43275.8|0
1643870020000|2022-02-03 06:33:40|43320.8|43280.8|43320.8|43280.8|43320.8|43280.8|43320.8|43280.8|0
1643870110000|2022-02-03 06:35:10|||||||||1
1643870150000|2022-02-03 06:35:50|43323.9|43283.9|43320.8|43280.8|43323.9|43283.9|43320.8|43280.8|0
1643870240000|2022-02-03 06:37:20|43310.8|43270.8|43310.8|43270.8|43315.8|43275.8|43310.8|43270.8|2
1643870250000|2022-02-03 06:37:30|43305.8|43265.8|43305.8|43265.8|43305.8|43265.8|43305.8|43265.8|3
1643870300000|2022-02-03 06:38:20|43308.9|43268.9|43308.9|43268.9|43308.9|43268.9|43308.9|43268.9|0
1643870340000|2022-02-03 06:39:00|43303.9|43263.9|43303.9|43263.9|43303.9|43263.9|43303.9|43263.9|0
1643870360000|2022-02-03 06:39:20|||||||||1
1643870400000|2022-02-03 06:40:00|43305.8|43265.8|43308.9|43268.9|43310.8|43270.8|43305.8|43265.8|1
1643870420000|2022-02-03 06:40:20|43310.8|43270.8|43308.9|43268.9|43310.8|43270.8|43305.8|43265.8|1
1643870440000|2022-02-03 06:40:40|43310.8|43270.8|43310.8|43270.8|43310.8|43270.8|43310.8|43270.8|0
1643870450000|2022-02-03 06:40:50|43313.9|43273.9|43313.9|43273.9|43313.9|43273.9|43313.9|43273.9|0
1643870460000|2022-02-03 06:41:00|43315.8|43275.8|43315.8|43275.8|43315.8|43275.8|43315.8|43275.8|0
1643870490000|2022-02-03 06:41:30|43318.9|43278.9|43318.9|43278.9|43318.9|43278.9|43318.9|43278.9|0
1643870540000|2022-02-03 06:42:20|||||||||1
1643870820000|2022-02-03 06:47:00|||||||||2
1643870870000|2022-02-03 06:47:50|43320.7|43280.7|43320.7|43280.7|43320.7|43280.7|43320.7|43280.7|0
1643870880000|2022-02-03 06:48:00|43323.9|43283.9|43323.9|43283.9|43323.9|43283.9|43323.9|43283.9|0
1643871010000|2022-02-03 06:50:10|43325.7|43285.7|43328.9|43288.9|43328.9|43288.9|43325.7|43285.7|1
1643871260000|2022-02-03 06:54:20|43323.9|43283.9|43325.7|43285.7|43325.7|43285.7|43323.9|43283.9|0
1643871270000|2022-02-03 06:54:30|43328.9|43288.9|43328.9|43288.9|43328.9|43288.9|43328.9|43288.9|0
1643871280000|2022-02-03 06:54:40|43333.9|43293.9|43330.7|43290.7|43333.9|43293.9|43330.7|43290.7|0
1643871290000|2022-02-03 06:54:50|43333.9|43293.9|43333.9|43293.9|43333.9|43293.9|43333.9|43293.9|0
1643871300000|2022-02-03 06:55:00|43343.9|43303.9|43343.9|43303.9|43343.9|43303.9|43343.9|43303.9|1
1643871380000|2022-02-03 06:56:20|43368.9|43328.9|43380.7|43340.7|43383.9|43343.9|43368.9|43328.9|10
1643871390000|2022-02-03 06:56:30|43368.9|43328.9|43368.9|43328.9|43368.9|43328.9|43368.9|43328.9|10
1643871400000|2022-02-03 06:56:40|||||||||1
1643871450000|2022-02-03 06:57:30|43358.9|43318.9|43363.9|43323.9|43363.9|43323.9|43358.9|43318.9|1
1643871480000|2022-02-03 06:58:00|43355.7|43315.7|43355.7|43315.7|43355.7|43315.7|43355.7|43315.7|0
1643871530000|2022-02-03 06:58:50|43350.7|43310.7|43350.7|43310.7|43350.7|43310.7|43350.7|43310.7|0
1643871570000|2022-02-03 06:59:30|43345.7|43305.7|43345.7|43305.7|43345.7|43305.7|43345.7|43305.7|3
1643871580000|2022-02-03 06:59:40|43342.6|43302.6|43345.7|43305.7|43345.7|43305.7|43342.6|43302.6|0
1643871600000|2022-02-03 07:00:00|43350.7|43310.7|43345.7|43305.7|43350.7|43310.7|43342.6|43302.6|0
1643871650000|2022-02-03 07:00:50|43347.6|43307.6|43350.7|43310.7|43350.7|43310.7|43347.6|43307.6|0
1643871720000|2022-02-03 07:02:00|43360.7|43320.7|43360.7|43320.7|43360.7|43320.7|43360.7|43320.7|1
1643871730000|2022-02-03 07:02:10|43365.7|43325.7|43365.7|43325.7|43365.7|43325.7|43365.7|43325.7|0
1643871740000|2022-02-03 07:02:20|43367.5|43327.5|43370.7|43330.7|43370.7|43330.7|43367.5|43327.5|0
1643871800000|2022-02-03 07:03:20|43365.7|43325.7|43365.7|43325.7|43365.7|43325.7|43365.7|43325.7|1
1643871860000|2022-02-03 07:04:20|43370.7|43330.7|43380.7|43340.7|43380.7|43340.7|43370.7|43330.7|1
1643871870000|2022-02-03 07:04:30|43375.7|43335.7|43375.7|43335.7|43375.7|43335.7|43375.7|43335.7|0
1643871880000|2022-02-03 07:04:40|43377.5|43337.5|43380.7|43340.7|43380.7|43340.7|43377.5|43337.5|0
1643871890000|2022-02-03 07:04:50|43375.7|43335.7|43375.7|43335.7|43375.7|43335.7|43375.7|43335.7|0
1643871910000|2022-02-03 07:05:10|43372.5|43332.5|43380.7|43340.7|43380.7|43340.7|43372.5|43332.5|0
1643871940000|2022-02-03 07:05:40|||||||||3
1643871960000|2022-02-03 07:06:00|43377.5|43337.5|43375.7|43335.7|43377.5|43337.5|43372.5|43332.5|5
1643872000000|2022-02-03 07:06:40|43372.5|43332.5|43375.7|43335.7|43375.7|43335.7|43372.5|43332.5|0
1643872020000|2022-02-03 07:07:00|43370.7|43330.7|43370.7|43330.7|43370.7|43330.7|43370.7|43330.7|0
1643872030000|2022-02-03 07:07:10|43365.7|43325.7|43365.7|43325.7|43365.7|43325.7|43365.7|43325.7|0
1643872050000|2022-02-03 07:07:30|43363.9|43323.9|43360.7|43320.7|43365.7|43325.7|43360.7|43320.7|0
1643872060000|2022-02-03 07:07:40|||||||||2
1643872070000|2022-02-03 07:07:50|43350.7|43310.7|43350.7|43310.7|43350.7|43310.7|43350.7|43310.7|3
1643872100000|2022-02-03 07:08:20|43353.9|43313.9|43350.7|43310.7|43353.9|43313.9|43350.7|43310.7|0
1643872190000|2022-02-03 07:09:50|43347.5|43307.5|43340.7|43300.7|43347.5|43307.5|43340.7|43300.7|1
1643872200000|2022-02-03 07:10:00|43338.9|43298.9|43338.9|43298.9|43338.9|43298.9|43338.9|43298.9|1
1643872220000|2022-02-03 07:10:20|43335.7|43295.7|43333.9|43293.9|43335.7|43295.7|43333.9|43293.9|0
1643872260000|2022-02-03 07:11:00|43335.7|43295.7|43347.5|43307.5|43347.5|43307.5|43335.7|43295.7|1
1643872270000|2022-02-03 07:11:10|43350.7|43310.7|43350.7|43310.7|43350.7|43310.7|43350.7|43310.7|0
1643872300000|2022-02-03 07:11:40|43348.9|43308.9|43348.9|43308.9|43348.9|43308.9|43348.9|43308.9|1
1643872370000|2022-02-03 07:12:50|43345.7|43305.7|43338.9|43298.9|43345.7|43305.7|43338.9|43298.9|0
1643872380000|2022-02-03 07:13:00|43335.7|43295.7|43335.7|43295.7|43335.7|43295.7|43335.7|43295.7|1
1643872390000|2022-02-03 07:13:10|43338.9|43298.9|43335.7|43295.7|43338.9|43298.9|43335.7|43295.7|0
1643872400000|2022-02-03 07:13:20|43340.7|43300.7|43340.7|43300.7|43340.7|43300.7|43340.7|43300.7|0
1643872440000|2022-02-03 07:14:00|43343.8|43303.8|43343.8|43303.8|43345.7|43305.7|43338.8|43298.8|3
1643872450000|2022-02-03 07:14:10|43340.7|43300.7|43353.8|43313.8|43353.8|43313.8|43340.7|43300.7|1
1643872460000|2022-02-03 07:14:20|43350.7|43310.7|43348.8|43308.8|43350.7|43310.7|43348.8|43308.8|6
1643872470000|2022-02-03 07:14:30|43340.7|43300.7|43340.7|43300.7|43340.7|43300.7|43340.7|43300.7|16
1643872480000|2022-02-03 07:14:40|43345.7|43305.7|43345.7|43305.7|43345.7|43305.7|43345.7|43305.7|0
1643872490000|2022-02-03 07:14:50|43343.8|43303.8|43343.8|43303.8|43343.8|43303.8|43343.8|43303.8|0
1643872500000|2022-02-03 07:15:00|43340.7|43300.7|43345.7|43305.7|43345.7|43305.7|43340.7|43300.7|1
1643872530000|2022-02-03 07:15:30|43342.5|43302.5|43340.7|43300.7|43342.5|43302.5|43340.7|43300.7|0
1643872540000|2022-02-03 07:15:40|43337|43297|43333.8|43293.8|43337|43297|43333.8|43293.8|1
1643872550000|2022-02-03 07:15:50|43338.8|43298.8|43338.8|43298.8|43338.8|43298.8|43338.8|43298.8|1
1643872570000|2022-02-03 07:16:10|43333.8|43293.8|43333.8|43293.8|43333.8|43293.8|43333.8|43293.8|0
1643872620000|2022-02-03 07:17:00|43318.8|43278.8|43310.7|43270.7|43318.8|43278.8|43310.7|43270.7|9
1643872630000|2022-02-03 07:17:10|43303.8|43263.8|43303.8|43263.8|43303.8|43263.8|43303.8|43263.8|0
1643872650000|2022-02-03 07:17:30|43300.7|43260.7|43300.7|43260.7|43300.7|43260.7|43300.7|43260.7|0
1643872660000|2022-02-03 07:17:40|43303.8|43263.8|43303.8|43263.8|43303.8|43263.8|43303.8|43263.8|0
1643872680000|2022-02-03 07:18:00|43300.7|43260.7|43300.7|43260.7|43305.7|43265.7|43300.7|43260.7|2
1643872710000|2022-02-03 07:18:30|43303.8|43263.8|43305.7|43265.7|43305.7|43265.7|43303.8|43263.8|1
1643872720000|2022-02-03 07:18:40|43303.8|43263.8|43303.8|43263.8|43303.8|43263.8|43303.8|43263.8|0
1643872770000|2022-02-03 07:19:30|43300.7|43260.7|43300.7|43260.7|43300.7|43260.7|43300.7|43260.7|0
1643872780000|2022-02-03 07:19:40|43303.8|43263.8|43303.8|43263.8|43303.8|43263.8|43303.8|43263.8|0
1643872810000|2022-02-03 07:20:10|43308.8|43268.8|43308.8|43268.8|43308.8|43268.8|43308.8|43268.8|1
1643872830000|2022-02-03 07:20:30|43305.7|43265.7|43305.7|43265.7|43305.7|43265.7|43305.7|43265.7|0
1643872860000|2022-02-03 07:21:00|43308.8|43268.8|43310.7|43270.7|43310.7|43270.7|43308.8|43268.8|0
1643872870000|2022-02-03 07:21:10|43313.8|43273.8|43313.8|43273.8|43313.8|43273.8|43313.8|43273.8|0
1643872890000|2022-02-03 07:21:30|43318.8|43278.8|43318.8|43278.8|43318.8|43278.8|43318.8|43278.8|1
1643872980000|2022-02-03 07:23:00|43323.8|43283.8|43323.8|43283.8|43323.8|43283.8|43323.8|43283.8|0
1643872990000|2022-02-03 07:23:10|43320.7|43280.7|43318.8|43278.8|43320.7|43280.7|43318.8|43278.8|0
1643873020000|2022-02-03 07:23:40|||||||||1
1643873030000|2022-02-03 07:23:50|43315.7|43275.7|43315.7|43275.7|43315.7|43275.7|43315.7|43275.7|0
1643873150000|2022-02-03 07:25:50|43308.8|43268.8|43308.8|43268.8|43308.8|43268.8|43308.8|43268.8|0
1643873160000|2022-02-03 07:26:00|43305.7|43265.7|43300.7|43260.7|43305.7|43265.7|43300.7|43260.7|0
1643873190000|2022-02-03 07:26:30|43302.5|43262.5|43302.5|43262.5|43302.5|43262.5|43302.5|43262.5|12
1643873200000|2022-02-03 07:26:40|43310.7|43270.7|43310.7|43270.7|43310.7|43270.7|43310.7|43270.7|0
1643873210000|2022-02-03 07:26:50|43305.7|43265.7|43305.7|43265.7|43305.7|43265.7|43305.7|43265.7|1
1643873220000|2022-02-03 07:27:00|43308.8|43268.8|43308.8|43268.8|43308.8|43268.8|43308.8|43268.8|0
1643873270000|2022-02-03 07:27:50|43305.7|43265.7|43305.7|43265.7|43305.7|43265.7|43305.7|43265.7|0
1643873320000|2022-02-03 07:28:40|43300.7|43260.7|43298.8|43258.8|43300.7|43260.7|43298.8|43258.8|0
1643873340000|2022-02-03 07:29:00|43295.7|43255.7|43295.7|43255.7|43295.7|43255.7|43295.7|43255.7|0
1643873380000|2022-02-03 07:29:40|43298.8|43258.8|43298.8|43258.8|43298.8|43258.8|43298.8|43258.8|0
1643873400000|2022-02-03 07:30:00|43295.7|43255.7|43295.7|43255.7|43295.7|43255.7|43295.7|43255.7|1
1643873420000|2022-02-03 07:30:20|43293.8|43253.8|43290.7|43250.7|43293.8|43253.8|43290.7|43250.7|1
1643873430000|2022-02-03 07:30:30|43278.8|43238.8|43283.8|43243.8|43283.8|43243.8|43273.8|43233.8|17
1643873460000|2022-02-03 07:31:00|43280.7|43240.7|43280.7|43240.7|43280.7|43240.7|43280.7|43240.7|0
1643873500000|2022-02-03 07:31:40|43283.8|43243.8|43288.8|43248.8|43288.8|43248.8|43283.8|43243.8|0
1643873520000|2022-02-03 07:32:00|43278.8|43238.8|43278.8|43238.8|43278.8|43238.8|43278.8|43238.8|1
1643873540000|2022-02-03 07:32:20|43277|43237|43277|43237|43277|43237|43277|43237|0
1643873580000|2022-02-03 07:33:00|43273.8|43233.8|43268.8|43228.8|43273.8|43233.8|43268.8|43228.8|2
1643873640000|2022-02-03 07:34:00|43272|43232|43277|43237|43278.8|43238.8|43272|43232|2
1643873680000|2022-02-03 07:34:40|43272|43232|43272|43232|43272|43232|43272|43232|1
1643873690000|2022-02-03 07:34:50|43267|43227|43272|43232|43277|43237|43267|43227|3
1643873700000|2022-02-03 07:35:00|43270.1|43230.1|43267|43227|43270.1|43230.1|43267|43227|0
1643873800000|2022-02-03 07:36:40|43257|43217|43257|43217|43257|43217|43257|43217|6
1643873820000|2022-02-03 07:37:00|43258.8|43218.8|43267|43227|43267|43227|43258.8|43218.8|2
1643873850000|2022-02-03 07:37:30|43257|43217|43257|43217|43257|43217|43257|43217|1
1643873880000|2022-02-03 07:38:00|43263.8|43223.8|43258.8|43218.8|43263.8|43223.8|43258.8|43218.8|3
1643873890000|2022-02-03 07:38:10|43262|43222|43262|43222|43262|43222|43262|43222|0
1643873900000|2022-02-03 07:38:20|43260.1|43220.1|43260.1|43220.1|43260.1|43220.1|43260.1|43220.1|0
1643873920000|2022-02-03 07:38:40|43257|43217|43257|43217|43257|43217|43257|43217|0
1643873940000|2022-02-03 07:39:00|43258.8|43218.8|43262|43222|43262|43222|43258.8|43218.8|1
1643873960000|2022-02-03 07:39:20|||||||||1
1643873970000|2022-02-03 07:39:30|43267|43227|43267|43227|43267|43227|43263.8|43223.8|0
1643873980000|2022-02-03 07:39:40|43263.8|43223.8|43267|43227|43267|43227|43263.8|43223.8|0
1643874000000|2022-02-03 07:40:00|43265.1|43225.1|43265.1|43225.1|43265.1|43225.1|43265.1|43225.1|2
1643874010000|2022-02-03 07:40:10|||||||||3
1643874050000|2022-02-03 07:40:50|43262|43222|43270.1|43230.1|43270.1|43230.1|43262|43222|1
1643874060000|2022-02-03 07:41:00|43277|43237|43277|43237|43277|43237|43277|43237|1
1643874130000|2022-02-03 07:42:10|43292|43252|43292|43252|43292|43252|43292|43252|1
1643874160000|2022-02-03 07:42:40|43287|43247|43287|43247|43287|43247|43287|43247|0
1643874180000|2022-02-03 07:43:00|43285.1|43245.1|43287|43247|43290.1|43250.1|43285.1|43245.1|0
1643874190000|2022-02-03 07:43:10|43285.1|43245.1|43277|43237|43285.1|43245.1|43277|43237|0
1643874220000|2022-02-03 07:43:40|43273.8|43233.8|43273.8|43233.8|43273.8|43233.8|43273.8|43233.8|0
1643874230000|2022-02-03 07:43:50|43267|43227|43257|43217|43267|43227|43257|43217|13
1643874240000|2022-02-03 07:44:00|43255.1|43215.1|43252|43212|43255.1|43215.1|43252|43212|1
1643874260000|2022-02-03 07:44:20|43255.1|43215.1|43255.1|43215.1|43255.1|43215.1|43255.1|43215.1|0
1643874280000|2022-02-03 07:44:40|43257|43217|43257|43217|43257|43217|43257|43217|0
1643874300000|2022-02-03 07:45:00|43267|43227|43258.8|43218.8|43267|43227|43258.8|43218.8|4
1643874330000|2022-02-03 07:45:30|43262|43222|43262|43222|43262|43222|43262|43222|0
1643874340000|2022-02-03 07:45:40|43265.1|43225.1|43265.1|43225.1|43265.1|43225.1|43265.1|43225.1|0
1643874350000|2022-02-03 07:45:50|43267|43227|43272|43232|43272|43232|43267|43227|2
1643874360000|2022-02-03 07:46:00|43275.1|43235.1|43272|43232|43275.1|43235.1|43272|43232|0
1643874380000|2022-02-03 07:46:20|43275.1|43235.1|43272|43232|43275.1|43235.1|43272|43232|0
1643874410000|2022-02-03 07:46:50|43271.9|43231.9|43268.8|43228.8|43271.9|43231.9|43268.8|43228.8|0
1643874420000|2022-02-03 07:47:00|43265.1|43225.1|43266.9|43226.9|43266.9|43226.9|43265.1|43225.1|0
1643874430000|2022-02-03 07:47:10|43275.1|43235.1|43275.1|43235.1|43275.1|43235.1|43275.1|43235.1|0
1643874490000|2022-02-03 07:48:10|43271.9|43231.9|43275.1|43235.1|43275.1|43235.1|43271.9|43231.9|0
1643874520000|2022-02-03 07:48:40|43271.9|43231.9|43271.9|43231.9|43271.9|43231.9|43271.9|43231.9|0
1643874530000|2022-02-03 07:48:50|43265.1|43225.1|43265.1|43225.1|43265.1|43225.1|43265.1|43225.1|0
1643874540000|2022-02-03 07:49:00|43261.9|43221.9|43261.9|43221.9|43261.9|43221.9|43261.9|43221.9|0
1643874560000|2022-02-03 07:49:20|43265.1|43225.1|43265.1|43225.1|43265.1|43225.1|43265.1|43225.1|0
1643874570000|2022-02-03 07:49:30|43261.9|43221.9|43261.9|43221.9|43261.9|43221.9|43261.9|43221.9|0
1643874620000|2022-02-03 07:50:20|43265.1|43225.1|43266.9|43226.9|43266.9|43226.9|43265.1|43225.1|0
1643874640000|2022-02-03 07:50:40|43265.1|43225.1|43265.1|43225.1|43265.1|43225.1|43265.1|43225.1|0
1643874660000|2022-02-03 07:51:00|43261.9|43221.9|43261.9|43221.9|43261.9|43221.9|43261.9|43221.9|0
1643874690000|2022-02-03 07:51:30|43245.1|43205.1|43226.9|43186.9|43245.1|43205.1|43210.1|43170.1|7
1643874700000|2022-02-03 07:51:40|43230.1|43190.1|43235.1|43195.1|43235.1|43195.1|43223.8|43183.8|0
1643874710000|2022-02-03 07:51:50|43236.9|43196.9|43245.1|43205.1|43245.1|43205.1|43236.9|43196.9|1
1643874740000|2022-02-03 07:52:20|43238.8|43198.8|43241.9|43201.9|43241.9|43201.9|43238.8|43198.8|0
1643874810000|2022-02-03 07:53:30|43245.1|43205.1|43245.1|43205.1|43245.1|43205.1|43245.1|43205.1|0
1643874880000|2022-02-03 07:54:40|43255.1|43215.1|43261.9|43221.9|43261.9|43221.9|43255.1|43215.1|4
1643874930000|2022-02-03 07:55:30|43275.1|43235.1|43275.1|43235.1|43275.1|43235.1|43275.1|43235.1|0
1643874960000|2022-02-03 07:56:00|43273.3|43233.3|43273.3|43233.3|43273.3|43233.3|43273.3|43233.3|0
1643874970000|2022-02-03 07:56:10|43265.1|43225.1|43265.1|43225.1|43265.1|43225.1|43265.1|43225.1|0
1643875000000|2022-02-03 07:56:40|43293.3|43253.3|43295.1|43255.1|43295.1|43255.1|43291.9|43251.9|5
1643875030000|2022-02-03 07:57:10|43288.3|43248.3|43288.3|43248.3|43288.3|43248.3|43288.3|43248.3|1
1643875060000|2022-02-03 07:57:40|43285.1|43245.1|43288.3|43248.3|43288.3|43248.3|43285.1|43245.1|0
1643875070000|2022-02-03 07:57:50|43290.1|43250.1|43295.1|43255.1|43295.1|43255.1|43290.1|43250.1|2
1643875090000|2022-02-03 07:58:10|43285.1|43245.1|43285.1|43245.1|43285.1|43245.1|43285.1|43245.1|1
1643875110000|2022-02-03 07:58:30|43288.3|43248.3|43290.1|43250.1|43290.1|43250.1|43288.3|43248.3|0
1643875120000|2022-02-03 07:58:40|43293.3|43253.3|43295.1|43255.1|43295.1|43255.1|43293.3|43253.3|0
1643875130000|2022-02-03 07:58:50|43290.1|43250.1|43285.1|43245.1|43290.1|43250.1|43285.1|43245.1|2
1643875190000|2022-02-03 07:59:50|43290.1|43250.1|43290.1|43250.1|43290.1|43250.1|43290.1|43250.1|1
1643875200000|2022-02-03 08:00:00|43295.1|43255.1|43293.3|43253.3|43295.1|43255.1|43293.3|43253.3|0
1643875210000|2022-02-03 08:00:10|43290.1|43250.1|43288.3|43248.3|43290.1|43250.1|43285.1|43245.1|1
1643875220000|2022-02-03 08:00:20|43285.1|43245.1|43280.1|43240.1|43285.1|43245.1|43280.1|43240.1|0
1643875260000|2022-02-03 08:01:00|43285.1|43245.1|43285.1|43245.1|43285.1|43245.1|43285.1|43245.1|1
1643875270000|2022-02-03 08:01:10|43286.9|43246.9|43280.1|43240.1|43286.9|43246.9|43280.1|43240.1|1
1643875280000|2022-02-03 08:01:20|43283.3|43243.3|43283.3|43243.3|43283.3|43243.3|43283.3|43243.3|0
1643875290000|2022-02-03 08:01:30|43285.1|43245.1|43285.1|43245.1|43285.1|43245.1|43285.1|43245.1|0
1643875300000|2022-02-03 08:01:40|43288.3|43248.3|43283.3|43243.3|43288.3|43248.3|43283.3|43243.3|0
1643875320000|2022-02-03 08:02:00|43280.1|43240.1|43285.1|43245.1|43285.1|43245.1|43280.1|43240.1|1
1643875440000|2022-02-03 08:04:00|43278.8|43238.8|43261.9|43221.9|43278.8|43238.8|43261.9|43221.9|4
1643875450000|2022-02-03 08:04:10|43265.1|43225.1|43275.1|43235.1|43275.1|43235.1|43265.1|43225.1|1
1643875500000|2022-02-03 08:05:00|43280.1|43240.1|43275.1|43235.1|43280.1|43240.1|43275.1|43235.1|0
1643875530000|2022-02-03 08:05:30|43266.9|43226.9|43266.9|43226.9|43266.9|43226.9|43265.1|43225.1|0
1643875570000|2022-02-03 08:06:10|43270.1|43230.1|43270.1|43230.1|43270.1|43230.1|43270.1|43230.1|0
1643875580000|2022-02-03 08:06:20|43275.1|43235.1|43280.1|43240.1|43280.1|43240.1|43275.1|43235.1|1
1643875600000|2022-02-03 08:06:40|43276.9|43236.9|43280.1|43240.1|43280.1|43240.1|43276.9|43236.9|0
1643875610000|2022-02-03 08:06:50|43276.9|43236.9|43276.9|43236.9|43276.9|43236.9|43276.9|43236.9|0
1643875620000|2022-02-03 08:07:00|43280.1|43240.1|43285.1|43245.1|43285.1|43245.1|43280.1|43240.1|0
1643875690000|2022-02-03 08:08:10|43283.2|43243.2|43275.1|43235.1|43283.2|43243.2|43275.1|43235.1|1
1643875700000|2022-02-03 08:08:20|43270.1|43230.1|43270.1|43230.1|43270.1|43230.1|43270.1|43230.1|0
1643875710000|2022-02-03 08:08:30|43273.2|43233.2|43268.2|43228.2|43273.2|43233.2|43265.1|43225.1|1
1643875750000|2022-02-03 08:09:10|43270.1|43230.1|43275.1|43235.1|43275.1|43235.1|43270.1|43230.1|1
1643875880000|2022-02-03 08:11:20|43265.1|43225.1|43265.1|43225.1|43268.2|43228.2|43265.1|43225.1|4
1643875890000|2022-02-03 08:11:30|43268.2|43228.2|43273.2|43233.2|43273.2|43233.2|43268.2|43228.2|0
1643875900000|2022-02-03 08:11:40|43278.2|43238.2|43275.1|43235.1|43278.2|43238.2|43275.1|43235.1|2
1643875910000|2022-02-03 08:11:50|43281.9|43241.9|43280.1|43240.1|43285.1|43245.1|43280.1|43240.1|0
1643875920000|2022-02-03 08:12:00|43275.1|43235.1|43285.1|43245.1|43285.1|43245.1|43275.1|43235.1|2
1643875930000|2022-02-03 08:12:10|43280.1|43240.1|43283.2|43243.2|43283.2|43243.2|43280.1|43240.1|0
1643875940000|2022-02-03 08:12:20|43280.1|43240.1|43276.9|43236.9|43280.1|43240.1|43276.9|43236.9|0
1643875950000|2022-02-03 08:12:30|43275.1|43235.1|43275.1|43235.1|43275.1|43235.1|43275.1|43235.1|0
1643876000000|2022-02-03 08:13:20|43276.9|43236.9|43276.9|43236.9|43280.1|43240.1|43276.9|43236.9|0
1643876010000|2022-02-03 08:13:30|43280.1|43240.1|43295.1|43255.1|43295.1|43255.1|43280.1|43240.1|3
1643876020000|2022-02-03 08:13:40|43296.9|43256.9|43296.9|43256.9|43296.9|43256.9|43296.9|43256.9|0
1643876030000|2022-02-03 08:13:50|43300.1|43260.1|43310.1|43270.1|43310.1|43270.1|43300.1|43260.1|6
1643876040000|2022-02-03 08:14:00|43306.9|43266.9|43296.9|43256.9|43306.9|43266.9|43296.9|43256.9|0
1643876050000|2022-02-03 08:14:10|43300.1|43260.1|43310.1|43270.1|43310.1|43270.1|43300.1|43260.1|1
1643876060000|2022-02-03 08:14:20|43306.9|43266.9|43306.9|43266.9|43306.9|43266.9|43306.9|43266.9|0
1643876070000|2022-02-03 08:14:30|43296.9|43256.9|43305.1|43265.1|43305.1|43265.1|43296.9|43256.9|3
1643876090000|2022-02-03 08:14:50|43303.2|43263.2|43295.1|43255.1|43303.2|43263.2|43295.1|43255.1|0
1643876110000|2022-02-03 08:15:10|43306.9|43266.9|43306.9|43266.9|43306.9|43266.9|43306.9|43266.9|1
1643876120000|2022-02-03 08:15:20|43305.1|43265.1|43310.1|43270.1|43310.1|43270.1|43305.1|43265.1|0
1643876130000|2022-02-03 08:15:30|43306.9|43266.9|43305.1|43265.1|43306.9|43266.9|43305.1|43265.1|1
1643876140000|2022-02-03 08:15:40|43303.2|43263.2|43295.1|43255.1|43303.2|43263.2|43295.1|43255.1|1
1643876160000|2022-02-03 08:16:00|43296.9|43256.9|43305.1|43265.1|43305.1|43265.1|43296.9|43256.9|1
1643876170000|2022-02-03 08:16:10|43301.9|43261.9|43305.1|43265.1|43305.1|43265.1|43301.9|43261.9|0
1643876190000|2022-02-03 08:16:30|||||||||1
1643876200000|2022-02-03 08:16:40|43306.9|43266.9|43295.1|43255.1|43306.9|43266.9|43295.1|43255.1|3
1643876220000|2022-02-03 08:17:00|43298.2|43258.2|43298.2|43258.2|43298.2|43258.2|43298.2|43258.2|0
1643876230000|2022-02-03 08:17:10|43295.1|43255.1|43295.1|43255.1|43295.1|43255.1|43295.1|43255.1|0
1643876240000|2022-02-03 08:17:20|43305.1|43265.1|43303.2|43263.2|43305.1|43265.1|43303.2|43263.2|2
1643876250000|2022-02-03 08:17:30|43305.1|43265.1|43305.1|43265.1|43305.1|43265.1|43305.1|43265.1|0
1643876260000|2022-02-03 08:17:40|43310.1|43270.1|43305.1|43265.1|43310.1|43270.1|43305.1|43265.1|3
1643876270000|2022-02-03 08:17:50|43306.9|43266.9|43310.1|43270.1|43310.1|43270.1|43306.9|43266.9|0
1643876280000|2022-02-03 08:18:00|43306.9|43266.9|43305.1|43265.1|43306.9|43266.9|43303.2|43263.2|1
1643876300000|2022-02-03 08:18:20|43310.1|43270.1|43310.1|43270.1|43310.1|43270.1|43310.1|43270.1|0
1643876310000|2022-02-03 08:18:30|43306.9|43266.9|43301.9|43261.9|43313.7|43273.7|43296.9|43256.9|14
1643876320000|2022-02-03 08:18:40|43300.1|43260.1|43276.9|43236.9|43300.1|43260.1|43276.9|43236.9|5
1643876330000|2022-02-03 08:18:50|43275.1|43235.1|43275.1|43235.1|43275.1|43235.1|43275.1|43235.1|0
1643876340000|2022-02-03 08:19:00|43263.7|43223.7|43265.1|43225.1|43275.1|43235.1|43263.7|43223.7|0
1643876350000|2022-02-03 08:19:10|43266.9|43226.9|43266.9|43226.9|43266.9|43226.9|43266.9|43226.9|0
1643876370000|2022-02-03 08:19:30|43270.1|43230.1|43265.1|43225.1|43270.1|43230.1|43265.1|43225.1|0
1643876390000|2022-02-03 08:19:50|43263.2|43223.2|43263.2|43223.2|43263.2|43223.2|43263.2|43223.2|0
1643876420000|2022-02-03 08:20:20|43255.1|43215.1|43255.1|43215.1|43255.1|43215.1|43255.1|43215.1|3
1643876460000|2022-02-03 08:21:00|43246.9|43206.9|43246.9|43206.9|43246.9|43206.9|43246.9|43206.9|0
1643876490000|2022-02-03 08:21:30|43240.1|43200.1|43240.1|43200.1|43243.2|43203.2|43240.1|43200.1|3
1643876500000|2022-02-03 08:21:40|43236.9|43196.9|43225.1|43185.1|43236.9|43196.9|43216.9|43176.9|5
1643876510000|2022-02-03 08:21:50|43220.1|43180.1|43215.1|43175.1|43220.1|43180.1|43215.1|43175.1|0
1643876520000|2022-02-03 08:22:00|43216.9|43176.9|43220.1|43180.1|43220.1|43180.1|43216.9|43176.9|0
1643876530000|2022-02-03 08:22:10|43210.1|43170.1|43215.1|43175.1|43215.1|43175.1|43210.1|43170.1|5
1643876540000|2022-02-03 08:22:20|43216.9|43176.9|43215.1|43175.1|43220.1|43180.1|43215.1|43175.1|1
1643876550000|2022-02-03 08:22:30|43216.9|43176.9|43226.9|43186.9|43226.9|43186.9|43216.9|43176.9|1
1643876560000|2022-02-03 08:22:40|43223.2|43183.2|43223.2|43183.2|43223.2|43183.2|43223.2|43183.2|0
1643876580000|2022-02-03 08:23:00|43225|43185|43225|43185|43225|43185|43225|43185|1
1643876590000|2022-02-03 08:23:10|43223.2|43183.2|43210|43170|43223.2|43183.2|43210|43170|3
1643876610000|2022-02-03 08:23:30|43213.2|43173.2|43220|43180|43220|43180|43213.2|43173.2|0
1643876620000|2022-02-03 08:23:40|43216.9|43176.9|43216.9|43176.9|43216.9|43176.9|43216.9|43176.9|0
1643876630000|2022-02-03 08:23:50|43220|43180|43226.9|43186.9|43230|43190|43220|43180|17
1643876640000|2022-02-03 08:24:00|43225|43185|43225|43185|43225|43185|43225|43185|0
1643876650000|2022-02-03 08:24:10|43231.9|43191.9|43231.9|43191.9|43231.9|43191.9|43231.9|43191.9|0
1643876660000|2022-02-03 08:24:20|43230|43190|43230|43190|43230|43190|43230|43190|0
1643876680000|2022-02-03 08:24:40|43233.2|43193.2|43233.2|43193.2|43233.2|43193.2|43233.2|43193.2|0
1643876690000|2022-02-03 08:24:50|43230|43190|43220|43180|43230|43190|43218.2|43178.2|2
1643876700000|2022-02-03 08:25:00|43223.2|43183.2|43223.2|43183.2|43223.2|43183.2|43223.2|43183.2|0
1643876720000|2022-02-03 08:25:20|43235|43195|43235|43195|43235|43195|43235|43195|13
1643876750000|2022-02-03 08:25:50|43236.9|43196.9|43240|43200|43240|43200|43236.9|43196.9|0
1643876760000|2022-02-03 08:26:00|43253.2|43213.2|43253.2|43213.2|43253.2|43213.2|43246.9|43206.9|3
1643876770000|2022-02-03 08:26:10|43245|43205|43245|43205|43245|43205|43245|43205|2
1643876780000|2022-02-03 08:26:20|43243.2|43203.2|43243.2|43203.2|43243.2|43203.2|43243.2|43203.2|0
1643876820000|2022-02-03 08:27:00|43245|43205|43245|43205|43245|43205|43245|43205|1
1643877000000|2022-02-03 08:30:00|43250|43210|43251.9|43211.9|43251.9|43211.9|43245|43205|2
1643877010000|2022-02-03 08:30:10|43255|43215|43255|43215|43255|43215|43255|43215|0
1643877040000|2022-02-03 08:30:40|43265|43225|43265|43225|43265|43225|43260|43220|0
1643877070000|2022-02-03 08:31:10|43255|43215|43255|43215|43255|43215|43255|43215|2
1643877090000|2022-02-03 08:31:30|43258.2|43218.2|43258.2|43218.2|43258.2|43218.2|43258.2|43218.2|0
1643877100000|2022-02-03 08:31:40|43261.9|43221.9|43265|43225|43265|43225|43261.9|43221.9|0
1643877120000|2022-02-03 08:32:00|43266.9|43226.9|43266.9|43226.9|43266.9|43226.9|43266.9|43226.9|0
1643877160000|2022-02-03 08:32:40|43273.2|43233.2|43275|43235|43275|43235|43273.2|43233.2|1
1643877180000|2022-02-03 08:33:00|43273.2|43233.2|43253.2|43213.2|43275|43235|43253.2|43213.2|6
1643877200000|2022-02-03 08:33:20|43248.2|43208.2|43248.2|43208.2|43248.2|43208.2|43248.2|43208.2|0
1643877240000|2022-02-03 08:34:00|43245|43205|43245|43205|43245|43205|43245|43205|0
1643877250000|2022-02-03 08:34:10|43260|43220|43260|43220|43260|43220|43260|43220|4
1643877260000|2022-02-03 08:34:20|43265|43225|43265|43225|43265|43225|43265|43225|0
1643877310000|2022-02-03 08:35:10|43263.2|43223.2|43263.2|43223.2|43263.2|43223.2|43263.2|43223.2|0
1643877330000|2022-02-03 08:35:30|43265|43225|43263.2|43223.2|43268.2|43228.2|43263.2|43223.2|0
1643877360000|2022-02-03 08:36:00|43258.2|43218.2|43258.2|43218.2|43258.2|43218.2|43258.2|43218.2|0
1643877370000|2022-02-03 08:36:10|43261.4|43221.4|43263.2|43223.2|43263.2|43223.2|43261.4|43221.4|0
1643877410000|2022-02-03 08:36:50|43253.2|43213.2|43253.2|43213.2|43253.2|43213.2|43253.2|43213.2|1
1643877420000|2022-02-03 08:37:00|43256.9|43216.9|43260|43220|43260|43220|43256.9|43216.9|1
1643877450000|2022-02-03 08:37:30|43265|43225|43265|43225|43265|43225|43265|43225|1
1643877500000|2022-02-03 08:38:20|43268.2|43228.2|43268.2|43228.2|43271.4|43231.4|43268.2|43228.2|0
1643877510000|2022-02-03 08:38:30|43271.4|43231.4|43278.2|43238.2|43278.2|43238.2|43271.4|43231.4|3
1643877520000|2022-02-03 08:38:40|43275|43235|43275|43235|43275|43235|43275|43235|0
1643877560000|2022-02-03 08:39:20|43263.2|43223.2|43263.2|43223.2|43263.2|43223.2|43263.2|43223.2|0
1643877570000|2022-02-03 08:39:30|43265|43225|43275|43235|43275|43235|43265|43225|1
1643877580000|2022-02-03 08:39:40|43273.2|43233.2|43275|43235|43275|43235|43268.2|43228.2|0
1643877610000|2022-02-03 08:40:10|43293.2|43253.2|43290|43250|43293.2|43253.2|43290|43250|4
1643877620000|2022-02-03 08:40:20|43288.2|43248.2|43285|43245|43288.2|43248.2|43285|43245|0
1643877640000|2022-02-03 08:40:40|43295|43255|43285|43245|43295|43255|43285|43245|0
1643877650000|2022-02-03 08:40:50|43286.9|43246.9|43290|43250|43290|43250|43286.9|43246.9|0
1643877670000|2022-02-03 08:41:10|43286.9|43246.9|43286.9|43246.9|43286.9|43246.9|43286.9|43246.9|1
1643877680000|2022-02-03 08:41:20|43280|43240|43280|43240|43280|43240|43280|43240|1
1643877690000|2022-02-03 08:41:30|43283.2|43243.2|43285|43245|43285|43245|43283.2|43243.2|0
1643877700000|2022-02-03 08:41:40|43280|43240|43280|43240|43280|43240|43280|43240|0
1643877710000|2022-02-03 08:41:50|43283.2|43243.2|43285|43245|43285|43245|43283.2|43243.2|0
1643877740000|2022-02-03 08:42:20|43283.2|43243.2|43283.2|43243.2|43283.2|43243.2|43283.2|43243.2|0
1643877760000|2022-02-03 08:42:40|43285|43245|43285|43245|43285|43245|43285|43245|0
1643877800000|2022-02-03 08:43:20|43288.2|43248.2|43295|43255|43295|43255|43288.2|43248.2|0
1643877810000|2022-02-03 08:43:30|43286.8|43246.8|43285|43245|43293.2|43253.2|43285|43245|0
1643877940000|2022-02-03 08:45:40|43295|43255|43285|43245|43295|43255|43285|43245|1
1643877950000|2022-02-03 08:45:50|43276.8|43236.8|43276.8|43236.8|43276.8|43236.8|43276.8|43236.8|0
1643877960000|2022-02-03 08:46:00|43280|43240|43285|43245|43285|43245|43280|43240|0
1643878030000|2022-02-03 08:47:10|43295|43255|43295|43255|43295|43255|43295|43255|0
1643878040000|2022-02-03 08:47:20|43293.2|43253.2|43285|43245|43293.2|43253.2|43285|43245|0
1643878160000|2022-02-03 08:49:20|43276.8|43236.8|43280|43240|43280|43240|43276.8|43236.8|0
1643878170000|2022-02-03 08:49:30|43276.8|43236.8|43270|43230|43276.8|43236.8|43270|43230|3
1643878200000|2022-02-03 08:50:00|43276.8|43236.8|43276.8|43236.8|43276.8|43236.8|43276.8|43236.8|2
1643878210000|2022-02-03 08:50:10|43275|43235|43266.8|43226.8|43275|43235|43266.8|43226.8|0
1643878230000|2022-02-03 08:50:30|43265|43225|43265|43225|43265|43225|43265|43225|3
1643878240000|2022-02-03 08:50:40|43260|43220|43255|43215|43260|43220|43255|43215|2
1643878250000|2022-02-03 08:50:50|43253.2|43213.2|43253.2|43213.2|43255|43215|43253.2|43213.2|0
1643878260000|2022-02-03 08:51:00|43250|43210|43253.2|43213.2|43253.2|43213.2|43250|43210|0
1643878320000|2022-02-03 08:52:00|43255|43215|43263.2|43223.2|43263.2|43223.2|43255|43215|0
1643878340000|2022-02-03 08:52:20|43255|43215|43255|43215|43255|43215|43255|43215|0
1643878350000|2022-02-03 08:52:30|43258.2|43218.2|43258.2|43218.2|43258.2|43218.2|43258.2|43218.2|0
1643878370000|2022-02-03 08:52:50|43255|43215|43258.2|43218.2|43258.2|43218.2|43255|43215|0
1643878390000|2022-02-03 08:53:10|43255|43215|43255|43215|43255|43215|43255|43215|0
1643878400000|2022-02-03 08:53:20|43258.2|43218.2|43263.2|43223.2|43263.2|43223.2|43258.2|43218.2|0
1643878440000|2022-02-03 08:54:00|43265|43225|43265|43225|43265|43225|43265|43225|0
1643878490000|2022-02-03 08:54:50|43273.2|43233.2|43273.2|43233.2|43273.2|43233.2|43273.2|43233.2|0
1643878500000|2022-02-03 08:55:00|43270|43230|43263.2|43223.2|43270|43230|43260|43220|1
1643878520000|2022-02-03 08:55:20|43255|43215|43255|43215|43255|43215|43255|43215|1
1643878550000|2022-02-03 08:55:50|43253.2|43213.2|43240|43200|43253.2|43213.2|43240|43200|2
1643878570000|2022-02-03 08:56:10|43243.2|43203.2|43245|43205|43245|43205|43240|43200|1
1643878580000|2022-02-03 08:56:20|43254.5|43214.5|43260|43220|43260|43220|43254.5|43214.5|9
1643878590000|2022-02-03 08:56:30|43256.8|43216.8|43255|43215|43256.8|43216.8|43255|43215|0
1643878620000|2022-02-03 08:57:00|43253.2|43213.2|43251.3|43211.3|43255|43215|43251.3|43211.3|0
1643878630000|2022-02-03 08:57:10|43248.2|43208.2|43248.2|43208.2|43248.2|43208.2|43248.2|43208.2|0
1643878640000|2022-02-03 08:57:20|43245|43205|43245|43205|43245|43205|43245|43205|0
1643878670000|2022-02-03 08:57:50|43246.8|43206.8|43243.2|43203.2|43250|43210|43240|43200|1
1643878710000|2022-02-03 08:58:30|43238.2|43198.2|43235|43195|43243.2|43203.2|43235|43195|3
1643878740000|2022-02-03 08:59:00|43245|43205|43245|43205|43245|43205|43245|43205|0
1643878780000|2022-02-03 08:59:40|43250|43210|43250|43210|43250|43210|43250|43210|0
1643878810000|2022-02-03 09:00:10|43255|43215|43255|43215|43255|43215|43255|43215|1
1643878860000|2022-02-03 09:01:00|43253.1|43213.1|43255|43215|43255|43215|43253.1|43213.1|0
1643878870000|2022-02-03 09:01:10|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|0
1643878910000|2022-02-03 09:01:50|43248.1|43208.1|43250|43210|43250|43210|43248.1|43208.1|0
1643878920000|2022-02-03 09:02:00|43253.1|43213.1|43255|43215|43255|43215|43253.1|43213.1|1
1643878980000|2022-02-03 09:03:00|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|0
1643879100000|2022-02-03 09:05:00|43255|43215|43255|43215|43255|43215|43255|43215|2
1643879160000|2022-02-03 09:06:00|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|0
1643879220000|2022-02-03 09:07:00|43255|43215|43255|43215|43255|43215|43253.1|43213.1|0
1643879230000|2022-02-03 09:07:10|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|0
1643879250000|2022-02-03 09:07:30|||||||||1
1643879260000|2022-02-03 09:07:40|43255|43215|43255|43215|43255|43215|43255|43215|1
1643879280000|2022-02-03 09:08:00|43256.8|43216.8|43260|43220|43260|43220|43256.8|43216.8|0
1643879320000|2022-02-03 09:08:40|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|2
1643879330000|2022-02-03 09:08:50|43255|43215|43255|43215|43255|43215|43255|43215|0
1643879340000|2022-02-03 09:09:00|43253.1|43213.1|43255|43215|43255|43215|43253.1|43213.1|0
1643879370000|2022-02-03 09:09:30|43253.1|43213.1|43255|43215|43255|43215|43253.1|43213.1|9
1643879390000|2022-02-03 09:09:50|43253.1|43213.1|43255|43215|43255|43215|43253.1|43213.1|0
1643879430000|2022-02-03 09:10:30|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|1
1643879440000|2022-02-03 09:10:40|43255|43215|43255|43215|43255|43215|43255|43215|0
1643879450000|2022-02-03 09:10:50|43253.1|43213.1|43250|43210|43253.1|43213.1|43250|43210|0
1643879480000|2022-02-03 09:11:20|43255|43215|43255|43215|43255|43215|43255|43215|1
1643879490000|2022-02-03 09:11:30|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|0
1643879500000|2022-02-03 09:11:40|43250|43210|43250|43210|43250|43210|43250|43210|0
1643879510000|2022-02-03 09:11:50|43240|43200|43225|43185|43240|43200|43210|43170|9
1643879580000|2022-02-03 09:13:00|43218.1|43178.1|43218.1|43178.1|43218.1|43178.1|43218.1|43178.1|0
1643879590000|2022-02-03 09:13:10|43215|43175|43215|43175|43215|43175|43215|43175|0
1643879600000|2022-02-03 09:13:20|43225|43185|43225|43185|43225|43185|43225|43185|12
1643879670000|2022-02-03 09:14:30|43230.5|43190.5|43268.6|43228.6|43268.6|43228.6|43230.5|43190.5|15
1643879680000|2022-02-03 09:14:40|43271.8|43231.8|43268.6|43228.6|43271.8|43231.8|43268.6|43228.6|0
1643879700000|2022-02-03 09:15:00|43271.8|43231.8|43261.8|43221.8|43271.8|43231.8|43261.8|43221.8|1
1643879710000|2022-02-03 09:15:10|43260|43220|43261.8|43221.8|43261.8|43221.8|43260|43220|1
1643879720000|2022-02-03 09:15:20|43260|43220|43256.8|43216.8|43260|43220|43256.8|43216.8|0
1643879730000|2022-02-03 09:15:30|43265|43225|43266.8|43226.8|43266.8|43226.8|43265|43225|2
1643879760000|2022-02-03 09:16:00|43256.8|43216.8|43248.6|43208.6|43256.8|43216.8|43248.6|43208.6|1
1643879770000|2022-02-03 09:16:10|43246.8|43206.8|43246.8|43206.8|43246.8|43206.8|43246.8|43206.8|0
1643879790000|2022-02-03 09:16:30|43250|43210|43250|43210|43250|43210|43250|43210|0
1643879810000|2022-02-03 09:16:50|43256.8|43216.8|43256.8|43216.8|43256.8|43216.8|43256.8|43216.8|1
1643879820000|2022-02-03 09:17:00|43255|43215|43255|43215|43256.8|43216.8|43251.8|43211.8|2
1643879840000|2022-02-03 09:17:20|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|43253.1|43213.1|0
1643879860000|2022-02-03 09:17:40|43260|43220|43260|43220|43260|43220|43260|43220|2
1643879880000|2022-02-03 09:18:00|43263.1|43223.1|43265|43225|43265|43225|43263.1|43223.1|0
1643879890000|2022-02-03 09:18:10|||||||||1
1643879900000|2022-02-03 09:18:20|43260|43220|43260|43220|43260|43220|43260|43220|0
1643879950000|2022-02-03 09:19:10|43259.9|43219.9|43259.9|43219.9|43259.9|43219.9|43259.9|43219.9|0
1643879960000|2022-02-03 09:19:20|43263.1|43223.1|43264.9|43224.9|43264.9|43224.9|43263.1|43223.1|0
1643880060000|2022-02-03 09:21:00|43266.8|43226.8|43264.9|43224.9|43266.8|43226.8|43264.9|43224.9|0
1643880080000|2022-02-03 09:21:20|43266.8|43226.8|43278.6|43238.6|43278.6|43238.6|43266.8|43226.8|0
1643880090000|2022-02-03 09:21:30|43276.8|43236.8|43278.6|43238.6|43278.6|43238.6|43276.8|43236.8|1
1643880100000|2022-02-03 09:21:40|43274.9|43234.9|43266.8|43226.8|43274.9|43234.9|43266.8|43226.8|4
1643880110000|2022-02-03 09:21:50|43269.9|43229.9|43269.9|43229.9|43269.9|43229.9|43269.9|43229.9|0
1643880120000|2022-02-03 09:22:00|43266.8|43226.8|43259.9|43219.9|43266.8|43226.8|43259.9|43219.9|1
1643880130000|2022-02-03 09:22:10|43263.1|43223.1|43263.1|43223.1|43263.1|43223.1|43259.9|43219.9|0
1643880140000|2022-02-03 09:22:20|43256.8|43216.8|43256.8|43216.8|43256.8|43216.8|43256.8|43216.8|0
1643880170000|2022-02-03 09:22:50|43253.6|43213.6|43246.8|43206.8|43253.6|43213.6|43246.8|43206.8|1
1643880180000|2022-02-03 09:23:00|43258.6|43218.6|43256.8|43216.8|43258.6|43218.6|43256.8|43216.8|1
1643880200000|2022-02-03 09:23:20|43266.8|43226.8|43266.8|43226.8|43266.8|43226.8|43266.8|43226.8|1
1643880240000|2022-02-03 09:24:00|43271.8|43231.8|43276.8|43236.8|43279.9|43239.9|43271.8|43231.8|1
1643880270000|2022-02-03 09:24:30|43271.8|43231.8|43271.8|43231.8|43271.8|43231.8|43271.8|43231.8|3
1643880280000|2022-02-03 09:24:40|43276.8|43236.8|43276.8|43236.8|43276.8|43236.8|43276.8|43236.8|0
1643880300000|2022-02-03 09:25:00|43268.6|43228.6|43276.8|43236.8|43276.8|43236.8|43268.6|43228.6|3
1643880310000|2022-02-03 09:25:10|43274.9|43234.9|43271.8|43231.8|43274.9|43234.9|43271.8|43231.8|0
1643880320000|2022-02-03 09:25:20|43273.6|43233.6|43276.8|43236.8|43276.8|43236.8|43273.6|43233.6|0
1643880330000|2022-02-03 09:25:30|43273.6|43233.6|43268.6|43228.6|43276.8|43236.8|43268.6|43228.6|1
1643880340000|2022-02-03 09:25:40|43273.6|43233.6|43266.8|43226.8|43276.8|43236.8|43266.8|43226.8|1
1643880400000|2022-02-03 09:26:40|43268.6|43228.6|43268.6|43228.6|43268.6|43228.6|43268.6|43228.6|0
1643880410000|2022-02-03 09:26:50|43270.4|43230.4|43268.6|43228.6|43271.8|43231.8|43268.6|43228.6|1
1643880460000|2022-02-03 09:27:40|43270.4|43230.4|43273.6|43233.6|43273.6|43233.6|43270.4|43230.4|0
1643880520000|2022-02-03 09:28:40|43266.8|43226.8|43266.8|43226.8|43266.8|43226.8|43266.8|43226.8|3
1643880540000|2022-02-03 09:29:00|43273.6|43233.6|43273.6|43233.6|43273.6|43233.6|43273.6|43233.6|1
1643880580000|2022-02-03 09:29:40|43268.6|43228.6|43268.6|43228.6|43268.6|43228.6|43268.6|43228.6|1
1643880590000|2022-02-03 09:29:50|43271.8|43231.8|43271.8|43231.8|43271.8|43231.8|43271.8|43231.8|0
1643880600000|2022-02-03 09:30:00|43268.6|43228.6|43268.6|43228.6|43268.6|43228.6|43268.6|43228.6|0
1643880630000|2022-02-03 09:30:30|43273.6|43233.6|43273.6|43233.6|43273.6|43233.6|43273.6|43233.6|0
1643880640000|2022-02-03 09:30:40|43276.8|43236.8|43276.8|43236.8|43276.8|43236.8|43276.8|43236.8|0
1643880650000|2022-02-03 09:30:50|43278.6|43238.6|43276.8|43236.8|43278.6|43238.6|43276.8|43236.8|2
1643880660000|2022-02-03 09:31:00|43278.6|43238.6|43278.6|43238.6|43278.6|43238.6|43278.6|43238.6|1
1643880720000|2022-02-03 09:32:00|43276.8|43236.8|43276.8|43236.8|43276.8|43236.8|43276.8|43236.8|0
1643880780000|2022-02-03 09:33:00|43283.6|43243.6|43286.8|43246.8|43286.8|43246.8|43283.6|43243.6|1
1643880790000|2022-02-03 09:33:10|43246.8|43206.8|43236.8|43196.8|43246.8|43206.8|43236.8|43196.8|51
1643880800000|2022-02-03 09:33:20|43239.9|43199.9|43251.8|43211.8|43251.8|43211.8|43239.9|43199.9|4
1643880820000|2022-02-03 09:33:40|43249.9|43209.9|43254.9|43214.9|43254.9|43214.9|43246.8|43206.8|4
1643880830000|2022-02-03 09:33:50|43251.8|43211.8|43249.9|43209.9|43254.9|43214.9|43249.9|43209.9|0
1643880840000|2022-02-03 09:34:00|43254.9|43214.9|43254.9|43214.9|43254.9|43214.9|43254.9|43214.9|2
1643880850000|2022-02-03 09:34:10|43251.8|43211.8|43251.8|43211.8|43251.8|43211.8|43251.8|43211.8|0
1643880860000|2022-02-03 09:34:20|43249.9|43209.9|43246.8|43206.8|43249.9|43209.9|43246.8|43206.8|1
1643880870000|2022-02-03 09:34:30|43241.8|43201.8|43244.9|43204.9|43244.9|43204.9|43241.8|43201.8|1
1643880890000|2022-02-03 09:34:50|43241.8|43201.8|43236.8|43196.8|43241.8|43201.8|43236.8|43196.8|1
1643880920000|2022-02-03 09:35:20|||||||||1
1643880940000|2022-02-03 09:35:40|||||||||4
1643880990000|2022-02-03 09:36:30|43236.7|43196.7|43236.7|43196.7|43236.7|43196.7|43236.7|43196.7|0
1643881000000|2022-02-03 09:36:40|||||||||1
1643881080000|2022-02-03 09:38:00|43238.6|43198.6|43238.6|43198.6|43239.9|43199.9|43238.6|43198.6|2
1643881100000|2022-02-03 09:38:20|43236.7|43196.7|43258.6|43218.6|43258.6|43218.6|43236.7|43196.7|2
1643881160000|2022-02-03 09:39:20|43256.7|43216.7|43256.7|43216.7|43256.7|43216.7|43256.7|43216.7|0
1643881200000|2022-02-03 09:40:00|||||||||2
1643881230000|2022-02-03 09:40:30|43248.6|43208.6|43248.6|43208.6|43248.6|43208.6|43248.6|43208.6|1
1643881270000|2022-02-03 09:41:10|43236.7|43196.7|43236.7|43196.7|43236.7|43196.7|43233.6|43193.6|2
1643881280000|2022-02-03 09:41:20|43241.7|43201.7|43246.7|43206.7|43246.7|43206.7|43241.7|43201.7|1
1643881320000|2022-02-03 09:42:00|43243.6|43203.6|43246.7|43206.7|43246.7|43206.7|43243.6|43203.6|0
1643881330000|2022-02-03 09:42:10|||||||||2
1643881340000|2022-02-03 09:42:20|43248.6|43208.6|43248.6|43208.6|43248.6|43208.6|43248.6|43208.6|1
1643881390000|2022-02-03 09:43:10|43253.6|43213.6|43256.7|43216.7|43256.7|43216.7|43253.6|43213.6|0
1643881400000|2022-02-03 09:43:20|43251.7|43211.7|43251.7|43211.7|43251.7|43211.7|43251.7|43211.7|2
1643881420000|2022-02-03 09:43:40|43254.9|43214.9|43254.9|43214.9|43254.9|43214.9|43254.9|43214.9|0
1643881440000|2022-02-03 09:44:00|43256.7|43216.7|43266.7|43226.7|43268.6|43228.6|43256.7|43216.7|3
1643881460000|2022-02-03 09:44:20|43268.6|43228.6|43268.6|43228.6|43268.6|43228.6|43268.6|43228.6|0
1643881500000|2022-02-03 09:45:00|43273.6|43233.6|43276.7|43236.7|43276.7|43236.7|43273.6|43233.6|0
1643881520000|2022-02-03 09:45:20|43273.6|43233.6|43276.7|43236.7|43276.7|43236.7|43273.6|43233.6|0
1643881530000|2022-02-03 09:45:30|43266.7|43226.7|43266.7|43226.7|43266.7|43226.7|43266.7|43226.7|2
1643881540000|2022-02-03 09:45:40|43268.6|43228.6|43268.6|43228.6|43268.6|43228.6|43268.6|43228.6|0
1643881550000|2022-02-03 09:45:50|43265.4|43225.4|43265.4|43225.4|43265.4|43225.4|43265.4|43225.4|0
1643881560000|2022-02-03 09:46:00|43280.4|43240.4|43285.4|43245.4|43285.4|43245.4|43280.4|43240.4|17
1643881570000|2022-02-03 09:46:10|43283.6|43243.6|43285.4|43245.4|43285.4|43245.4|43280.4|43240.4|0
1643881580000|2022-02-03 09:46:20|||||||||3
1643881610000|2022-02-03 09:46:50|43300.4|43260.4|43300.4|43260.4|43300.4|43260.4|43300.4|43260.4|3
1643881620000|2022-02-03 09:47:00|43302.2|43262.2|43312.2|43272.2|43312.2|43272.2|43302.2|43262.2|4
1643881630000|2022-02-03 09:47:10|43315.4|43275.4|43315.4|43275.4|43315.4|43275.4|43315.4|43275.4|0
1643881680000|2022-02-03 09:48:00|43317.2|43277.2|43317.2|43277.2|43317.2|43277.2|43317.2|43277.2|1
1643881710000|2022-02-03 09:48:30|43315.4|43275.4|43313.6|43273.6|43315.4|43275.4|43313.6|43273.6|11
1643881730000|2022-02-03 09:48:50|43315.4|43275.4|43323.6|43283.6|43323.6|43283.6|43315.4|43275.4|3
1643881770000|2022-02-03 09:49:30|43320.4|43280.4|43318.6|43278.6|43320.4|43280.4|43318.6|43278.6|1
1643881780000|2022-02-03 09:49:40|43316.7|43276.7|43313.6|43273.6|43316.7|43276.7|43313.6|43273.6|0
1643881820000|2022-02-03 09:50:20|43315.4|43275.4|43323.6|43283.6|43323.6|43283.6|43315.4|43275.4|0
1643881830000|2022-02-03 09:50:30|43325.4|43285.4|43325.4|43285.4|43325.4|43285.4|43325.4|43285.4|2
1643881840000|2022-02-03 09:50:40|43328.6|43288.6|43313.6|43273.6|43333.6|43293.6|43313.6|43273.6|5
1643881850000|2022-02-03 09:50:50|43308.6|43268.6|43308.6|43268.6|43308.6|43268.6|43308.6|43268.6|1
1643881860000|2022-02-03 09:51:00|||||||||2
1643881890000|2022-02-03 09:51:30|43303.6|43263.6|43303.6|43263.6|43303.6|43263.6|43303.6|43263.6|0
1643881920000|2022-02-03 09:52:00|43308.6|43268.6|43308.6|43268.6|43308.6|43268.6|43308.6|43268.6|1
1643881940000|2022-02-03 09:52:20|43306.7|43266.7|43306.7|43266.7|43306.7|43266.7|43306.7|43266.7|0
1643881950000|2022-02-03 09:52:30|43303.6|43263.6|43303.6|43263.6|43303.6|43263.6|43303.6|43263.6|0
1643881960000|2022-02-03 09:52:40|43303.5|43263.5|43303.5|43263.5|43303.5|43263.5|43303.5|43263.5|0
1643881980000|2022-02-03 09:53:00|43308.5|43268.5|43308.5|43268.5|43308.5|43268.5|43308.5|43268.5|0
1643881990000|2022-02-03 09:53:10|43303.5|43263.5|43288.5|43248.5|43303.5|43263.5|43288.5|43248.5|3
1643882000000|2022-02-03 09:53:20|43290.4|43250.4|43303.5|43263.5|43303.5|43263.5|43290.4|43250.4|2
1643882020000|2022-02-03 09:53:40|43298.5|43258.5|43298.5|43258.5|43298.5|43258.5|43298.5|43258.5|1
1643882030000|2022-02-03 09:53:50|43293.5|43253.5|43293.5|43253.5|43293.5|43253.5|43293.5|43253.5|0
1643882060000|2022-02-03 09:54:20|43298.5|43258.5|43298.5|43258.5|43298.5|43258.5|43298.5|43258.5|0
1643882070000|2022-02-03 09:54:30|43288.1|43248.1|43299.9|43259.9|43299.9|43259.9|43284.9|43244.9|12
1643882100000|2022-02-03 09:55:00|43294.9|43254.9|43289.9|43249.9|43298.1|43258.1|43289.9|43249.9|3
1643882130000|2022-02-03 09:55:30|43284.9|43244.9|43284.9|43244.9|43284.9|43244.9|43284.9|43244.9|1
1643882140000|2022-02-03 09:55:40|43289.9|43249.9|43289.9|43249.9|43289.9|43249.9|43289.9|43249.9|1
1643882150000|2022-02-03 09:55:50|43284.9|43244.9|43284.9|43244.9|43284.9|43244.9|43284.9|43244.9|1
1643882160000|2022-02-03 09:56:00|43283.1|43243.1|43283.1|43243.1|43283.1|43243.1|43283.1|43243.1|0
1643882170000|2022-02-03 09:56:10|43279.9|43239.9|43283.1|43243.1|43283.1|43243.1|43279.9|43239.9|0
1643882190000|2022-02-03 09:56:30|43274.9|43234.9|43274.9|43234.9|43274.9|43234.9|43274.9|43234.9|1
1643882200000|2022-02-03 09:56:40|43279.9|43239.9|43279.9|43239.9|43279.9|43239.9|43279.9|43239.9|0
1643882210000|2022-02-03 09:56:50|43283.1|43243.1|43284.9|43244.9|43284.9|43244.9|43283.1|43243.1|0
1643882270000|2022-02-03 09:57:50|43288.1|43248.1|43289.9|43249.9|43289.9|43249.9|43288.1|43248.1|0
1643882280000|2022-02-03 09:58:00|43284.9|43244.9|43284.9|43244.9|43284.9|43244.9|43284.9|43244.9|2
1643882290000|2022-02-03 09:58:10|43283.1|43243.1|43283.1|43243.1|43283.1|43243.1|43283.1|43243.1|0
1643882320000|2022-02-03 09:58:40|43279.9|43239.9|43274.9|43234.9|43279.9|43239.9|43274.9|43234.9|1
1643882340000|2022-02-03 09:59:00|43269.9|43229.9|43269.9|43229.9|43274.9|43234.9|43269.9|43229.9|0
1643882350000|2022-02-03 09:59:10|43273.1|43233.1|43274.9|43234.9|43274.9|43234.9|43273.1|43233.1|0
1643882360000|2022-02-03 09:59:20|43273|43233|43263|43223|43273|43233|43259.9|43219.9|2
1643882390000|2022-02-03 09:59:50|43264.9|43224.9|43264.9|43224.9|43264.9|43224.9|43264.9|43224.9|1
1643882400000|2022-02-03 10:00:00|43261.7|43221.7|43264.9|43224.9|43264.9|43224.9|43261.7|43221.7|0
1643882500000|2022-02-03 10:01:40|||||||||4
1643882520000|2022-02-03 10:02:00|43269.9|43229.9|43269.9|43229.9|43269.9|43229.9|43269.9|43229.9|3
1643882530000|2022-02-03 10:02:10|43264.9|43224.9|43269.9|43229.9|43269.9|43229.9|43264.9|43224.9|2
1643882550000|2022-02-03 10:02:30|43273|43233|43269.9|43229.9|43273|43233|43269.9|43229.9|0
1643882560000|2022-02-03 10:02:40|43266.7|43226.7|43264.9|43224.9|43266.7|43226.7|43264.9|43224.9|1
1643882590000|2022-02-03 10:03:10|43263|43223|43263|43223|43263|43223|43259.9|43219.9|0
1643882610000|2022-02-03 10:03:30|43238.5|43198.5|43241.7|43201.7|43241.7|43201.7|43238.5|43198.5|8
1643882630000|2022-02-03 10:03:50|43233.5|43193.5|43233.5|43193.5|43233.5|43193.5|43233.5|43193.5|1
1643882650000|2022-02-03 10:04:10|||||||||2
1643882660000|2022-02-03 10:04:20|43243.5|43203.5|43243.5|43203.5|43243.5|43203.5|43243.5|43203.5|6
1643882700000|2022-02-03 10:05:00|43238.5|43198.5|43238.5|43198.5|43238.5|43198.5|43238.5|43198.5|2
1643882760000|2022-02-03 10:06:00|43243.5|43203.5|43243.5|43203.5|43243.5|43203.5|43243.5|43203.5|0
1643882780000|2022-02-03 10:06:20|43248.5|43208.5|43248.5|43208.5|43248.5|43208.5|43248.5|43208.5|3
1643882800000|2022-02-03 10:06:40|43251.7|43211.7|43248.5|43208.5|43251.7|43211.7|43248.5|43208.5|0
1643882820000|2022-02-03 10:07:00|43250.4|43210.4|43248.5|43208.5|43258.5|43218.5|43248.5|43208.5|5
1643882840000|2022-02-03 10:07:20|43246.7|43206.7|43248.5|43208.5|43248.5|43208.5|43246.7|43206.7|2
1643882860000|2022-02-03 10:07:40|43246.7|43206.7|43246.7|43206.7|43246.7|43206.7|43246.7|43206.7|0
1643882880000|2022-02-03 10:08:00|43248.5|43208.5|43248.5|43208.5|43248.5|43208.5|43248.5|43208.5|2
1643882950000|2022-02-03 10:09:10|43258.5|43218.5|43258.5|43218.5|43258.5|43218.5|43258.5|43218.5|0
1643882970000|2022-02-03 10:09:30|||||||||3
1643882990000|2022-02-03 10:09:50|43273.5|43233.5|43273.5|43233.5|43273.5|43233.5|43273.5|43233.5|2
1643883020000|2022-02-03 10:10:20|43268.5|43228.5|43268.5|43228.5|43268.5|43228.5|43268.5|43228.5|1
1643883100000|2022-02-03 10:11:40|43273.5|43233.5|43268.5|43228.5|43273.5|43233.5|43268.5|43228.5|4
1643883120000|2022-02-03 10:12:00|43273.5|43233.5|43278.5|43238.5|43278.5|43238.5|43273.5|43233.5|0
1643883130000|2022-02-03 10:12:10|43276.7|43236.7|43273.5|43233.5|43276.7|43236.7|43273.5|43233.5|0
1643883150000|2022-02-03 10:12:30|43278.5|43238.5|43278.5|43238.5|43278.5|43238.5|43278.5|43238.5|1
1643883160000|2022-02-03 10:12:40|43273.5|43233.5|43273.5|43233.5|43278.5|43238.5|43273.5|43233.5|0
1643883230000|2022-02-03 10:13:50|43270.3|43230.3|43268.5|43228.5|43270.3|43230.3|43268.5|43228.5|1
1643883290000|2022-02-03 10:14:50|||||||||1
1643883300000|2022-02-03 10:15:00|43263.5|43223.5|43258.5|43218.5|43263.5|43223.5|43258.5|43218.5|1
1643883310000|2022-02-03 10:15:10|43253.5|43213.5|43253.5|43213.5|43253.5|43213.5|43253.5|43213.5|0
1643883320000|2022-02-03 10:15:20|||||||||1
1643883340000|2022-02-03 10:15:40|43243.5|43203.5|43253.5|43213.5|43253.5|43213.5|43243.5|43203.5|3
1643883400000|2022-02-03 10:16:40|43258.5|43218.5|43258.5|43218.5|43258.5|43218.5|43258.5|43218.5|2
1643883420000|2022-02-03 10:17:00|43256.7|43216.7|43248.5|43208.5|43256.7|43216.7|43246.7|43206.7|6
1643883440000|2022-02-03 10:17:20|43258.5|43218.5|43258.5|43218.5|43258.5|43218.5|43258.5|43218.5|6
1643883480000|2022-02-03 10:18:00|43263.5|43223.5|43268.5|43228.5|43268.5|43228.5|43263.5|43223.5|0
1643883490000|2022-02-03 10:18:10|43263.5|43223.5|43273.5|43233.5|43273.5|43233.5|43263.5|43223.5|0
1643883510000|2022-02-03 10:18:30|43268.5|43228.5|43273.5|43233.5|43273.5|43233.5|43266.7|43226.7|3
1643883530000|2022-02-03 10:18:50|43278.5|43238.5|43273.5|43233.5|43280.3|43240.3|43273.5|43233.5|3
1643883540000|2022-02-03 10:19:00|43276.7|43236.7|43278.5|43238.5|43278.5|43238.5|43276.7|43236.7|2
1643883550000|2022-02-03 10:19:10|43280.3|43240.3|43276.7|43236.7|43280.3|43240.3|43276.7|43236.7|1
1643883570000|2022-02-03 10:19:30|43273.5|43233.5|43276.7|43236.7|43276.7|43236.7|43273.5|43233.5|0
1643883580000|2022-02-03 10:19:40|43273.5|43233.5|43273.5|43233.5|43273.5|43233.5|43273.5|43233.5|0
1643883590000|2022-02-03 10:19:50|43276.7|43236.7|43276.7|43236.7|43276.7|43236.7|43276.7|43236.7|0
1643883600000|2022-02-03 10:20:00|43268.5|43228.5|43268.5|43228.5|43268.5|43228.5|43268.5|43228.5|2
1643883610000|2022-02-03 10:20:10|43271.7|43231.7|43278.5|43238.5|43278.5|43238.5|43271.7|43231.7|0
1643883620000|2022-02-03 10:20:20|||||||||4
1643883640000|2022-02-03 10:20:40|43273.5|43233.5|43268.5|43228.5|43278.5|43238.5|43268.5|43228.5|1
1643883660000|2022-02-03 10:21:00|43263.5|43223.5|43258.5|43218.5|43268.5|43228.5|43258.5|43218.5|0
1643883690000|2022-02-03 10:21:30|43256.7|43216.7|43256.7|43216.7|43256.7|43216.7|43256.7|43216.7|0
1643883720000|2022-02-03 10:22:00|43253.5|43213.5|43256.7|43216.7|43256.7|43216.7|43253.5|43213.5|0
1643883740000|2022-02-03 10:22:20|||||||||1
1643883780000|2022-02-03 10:23:00|43253.5|43213.5|43246.7|43206.7|43253.5|43213.5|43246.7|43206.7|2
1643883810000|2022-02-03 10:23:30|43248.5|43208.5|43248.5|43208.5|43248.5|43208.5|43248.5|43208.5|1
1643883820000|2022-02-03 10:23:40|43243.5|43203.5|43248.5|43208.5|43248.5|43208.5|43243.5|43203.5|0
1643883840000|2022-02-03 10:24:00|43243.5|43203.5|43238.5|43198.5|43243.5|43203.5|43238.5|43198.5|3
1643883850000|2022-02-03 10:24:10|43236.7|43196.7|43236.7|43196.7|43236.7|43196.7|43236.7|43196.7|0
1643883860000|2022-02-03 10:24:20|||||||||1
1643883880000|2022-02-03 10:24:40|43233.5|43193.5|43233.5|43193.5|43233.5|43193.5|43233.5|43193.5|0
1643883910000|2022-02-03 10:25:10|43238.5|43198.5|43243.5|43203.5|43246.7|43206.7|43238.5|43198.5|5
1643883920000|2022-02-03 10:25:20|43246.7|43206.7|43253.5|43213.5|43253.5|43213.5|43246.7|43206.7|3
1643883950000|2022-02-03 10:25:50|43258.5|43218.5|43258.5|43218.5|43258.5|43218.5|43258.5|43218.5|1
1643883990000|2022-02-03 10:26:30|43256.7|43216.7|43256.7|43216.7|43256.7|43216.7|43256.7|43216.7|0
1643884010000|2022-02-03 10:26:50|43258.5|43218.5|43268.5|43228.5|43268.5|43228.5|43258.5|43218.5|1
1643884020000|2022-02-03 10:27:00|43263.5|43223.5|43258.5|43218.5|43263.5|43223.5|43253.5|43213.5|5
1643884040000|2022-02-03 10:27:20|43253.5|43213.5|43253.5|43213.5|43253.5|43213.5|43253.5|43213.5|0
1643884050000|2022-02-03 10:27:30|43248.5|43208.5|43248.5|43208.5|43248.5|43208.5|43248.5|43208.5|1
1643884060000|2022-02-03 10:27:40|43253.5|43213.5|43253.5|43213.5|43253.5|43213.5|43253.5|43213.5|0
1643884140000|2022-02-03 10:29:00|43248.5|43208.5|43253.5|43213.5|43253.5|43213.5|43248.5|43208.5|0
1643884190000|2022-02-03 10:29:50|43256.7|43216.7|43256.7|43216.7|43256.7|43216.7|43256.7|43216.7|1
1643884200000|2022-02-03 10:30:00|43248.5|43208.5|43248.5|43208.5|43250.3|43210.3|43246.7|43206.7|2
1643884250000|2022-02-03 10:30:50|43253.5|43213.5|43256.7|43216.7|43256.7|43216.7|43253.5|43213.5|0
1643884270000|2022-02-03 10:31:10|43256.6|43216.6|43256.6|43216.6|43256.6|43216.6|43256.6|43216.6|0
1643884310000|2022-02-03 10:31:50|43253.5|43213.5|43253.5|43213.5|43253.5|43213.5|43253.5|43213.5|0
1643884320000|2022-02-03 10:32:00|43256.6|43216.6|43258.5|43218.5|43258.5|43218.5|43256.6|43216.6|1
1643884340000|2022-02-03 10:32:20|43256.6|43216.6|43258.5|43218.5|43258.5|43218.5|43256.6|43216.6|0
1643884350000|2022-02-03 10:32:30|43263.5|43223.5|43263.5|43223.5|43263.5|43223.5|43263.5|43223.5|0
1643884360000|2022-02-03 10:32:40|43268.5|43228.5|43268.5|43228.5|43268.5|43228.5|43268.5|43228.5|0
1643884390000|2022-02-03 10:33:10|43266.6|43226.6|43268.5|43228.5|43268.5|43228.5|43266.6|43226.6|1
1643884420000|2022-02-03 10:33:40|43273.5|43233.5|43273.5|43233.5|43273.5|43233.5|43273.5|43233.5|0
1643884470000|2022-02-03 10:34:30|43263.5|43223.5|43263.5|43223.5|43263.5|43223.5|43263.5|43223.5|5
1643884490000|2022-02-03 10:34:50|43266.6|43226.6|43266.6|43226.6|43266.6|43226.6|43266.6|43226.6|0
1643884500000|2022-02-03 10:35:00|43263.5|43223.5|43248.5|43208.5|43263.5|43223.5|43246.6|43206.6|2
1643884540000|2022-02-03 10:35:40|43253.5|43213.5|43253.5|43213.5|43253.5|43213.5|43253.5|43213.5|1
1643884550000|2022-02-03 10:35:50|43258.5|43218.5|43258.5|43218.5|43258.5|43218.5|43258.5|43218.5|1
1643884560000|2022-02-03 10:36:00|43263.5|43223.5|43263.5|43223.5|43263.5|43223.5|43263.5|43223.5|0
1643884600000|2022-02-03 10:36:40|43268.5|43228.5|43268.5|43228.5|43268.5|43228.5|43268.5|43228.5|1
1643884610000|2022-02-03 10:36:50|43270.3|43230.3|43273.5|43233.5|43273.5|43233.5|43270.3|43230.3|0
1643884640000|2022-02-03 10:37:20|43263.5|43223.5|43263.5|43223.5|43263.5|43223.5|43263.5|43223.5|4
1643884690000|2022-02-03 10:38:10|||||||||4
1643884750000|2022-02-03 10:39:10|43268.5|43228.5|43273.5|43233.5|43273.5|43233.5|43268.5|43228.5|1
1643884790000|2022-02-03 10:39:50|||||||||1
1643884800000|2022-02-03 10:40:00|43268.5|43228.5|43268.5|43228.5|43268.5|43228.5|43268.5|43228.5|1
1643884900000|2022-02-03 10:41:40|43266.6|43226.6|43263.5|43223.5|43266.6|43226.6|43263.5|43223.5|0
1643884920000|2022-02-03 10:42:00|43258.5|43218.5|43258.5|43218.5|43258.5|43218.5|43258.5|43218.5|1
1643884930000|2022-02-03 10:42:10|43248.5|43208.5|43248.5|43208.5|43248.5|43208.5|43248.5|43208.5|1
1643885100000|2022-02-03 10:45:00|43246.6|43206.6|43246.6|43206.6|43246.6|43206.6|43243.5|43203.5|0
1643885110000|2022-02-03 10:45:10|43253.5|43213.5|43263.5|43223.5|43263.5|43223.5|43253.5|43213.5|5
1643885120000|2022-02-03 10:45:20|43261.6|43221.6|43258.5|43218.5|43261.6|43221.6|43258.5|43218.5|0
1643885130000|2022-02-03 10:45:30|43263.5|43223.5|43263.5|43223.5|43263.5|43223.5|43263.5|43223.5|0
1643885140000|2022-02-03 10:45:40|43263.4|43223.4|43258.4|43218.4|43263.4|43223.4|43258.4|43218.4|2
1643885220000|2022-02-03 10:47:00|43255.3|43215.3|43253.4|43213.4|43255.3|43215.3|43253.4|43213.4|0
1643885270000|2022-02-03 10:47:50|43258.4|43218.4|43258.4|43218.4|43258.4|43218.4|43258.4|43218.4|0
1643885280000|2022-02-03 10:48:00|43263.4|43223.4|43258.4|43218.4|43263.4|43223.4|43258.4|43218.4|1
1643885310000|2022-02-03 10:48:30|43256.6|43216.6|43256.6|43216.6|43256.6|43216.6|43256.6|43216.6|0
1643885330000|2022-02-03 10:48:50|43253.4|43213.4|43253.4|43213.4|43253.4|43213.4|43248.4|43208.4|0
1643885340000|2022-02-03 10:49:00|43248.4|43208.4|43246.6|43206.6|43248.4|43208.4|43246.6|43206.6|1
1643885390000|2022-02-03 10:49:50|43253.4|43213.4|43253.4|43213.4|43253.4|43213.4|43253.4|43213.4|1
1643885410000|2022-02-03 10:50:10|43248.4|43208.4|43248.4|43208.4|43248.4|43208.4|43248.4|43208.4|1
1643885420000|2022-02-03 10:50:20|43243.4|43203.4|43243.4|43203.4|43243.4|43203.4|43243.4|43203.4|0
1643885430000|2022-02-03 10:50:30|||||||||2
1643885460000|2022-02-03 10:51:00|43238.4|43198.4|43238.4|43198.4|43238.4|43198.4|43236.6|43196.6|2
1643885470000|2022-02-03 10:51:10|43233.4|43193.4|43233.4|43193.4|43233.4|43193.4|43233.4|43193.4|0
1643885480000|2022-02-03 10:51:20|43236.6|43196.6|43238.4|43198.4|43238.4|43198.4|43236.6|43196.6|0
1643885500000|2022-02-03 10:51:40|43248.4|43208.4|43248.4|43208.4|43248.4|43208.4|43248.4|43208.4|3
1643885630000|2022-02-03 10:53:50|||||||||1
1643885640000|2022-02-03 10:54:00|43243.4|43203.4|43248.4|43208.4|43248.4|43208.4|43243.4|43203.4|0
1643885650000|2022-02-03 10:54:10|43243.4|43203.4|43248.4|43208.4|43248.4|43208.4|43243.4|43203.4|0
1643885680000|2022-02-03 10:54:40|43243.4|43203.4|43248.4|43208.4|43248.4|43208.4|43243.4|43203.4|0
1643885700000|2022-02-03 10:55:00|43238.4|43198.4|43243.4|43203.4|43243.4|43203.4|43238.4|43198.4|1
1643885710000|2022-02-03 10:55:10|43238.4|43198.4|43238.4|43198.4|43238.4|43198.4|43238.4|43198.4|1
1643885850000|2022-02-03 10:57:30|43236.6|43196.6|43243.4|43203.4|43243.4|43203.4|43236.6|43196.6|1
1643885860000|2022-02-03 10:57:40|43238.4|43198.4|43243.4|43203.4|43244.8|43204.8|43238.4|43198.4|0
1643885870000|2022-02-03 10:57:50|43240.3|43200.3|43236.6|43196.6|43240.3|43200.3|43233.4|43193.4|2
1643885880000|2022-02-03 10:58:00|43233.4|43193.4|43238.4|43198.4|43238.4|43198.4|43233.4|43193.4|0
1643885890000|2022-02-03 10:58:10|43233.4|43193.4|43233.4|43193.4|43233.4|43193.4|43233.4|43193.4|24
1643885920000|2022-02-03 10:58:40|43236.6|43196.6|43236.6|43196.6|43236.6|43196.6|43236.6|43196.6|0
1643885930000|2022-02-03 10:58:50|43238.4|43198.4|43238.4|43198.4|43238.4|43198.4|43238.4|43198.4|2
1643885940000|2022-02-03 10:59:00|43236.6|43196.6|43248.4|43208.4|43248.4|43208.4|43236.6|43196.6|1
1643885950000|2022-02-03 10:59:10|43243.4|43203.4|43243.4|43203.4|43243.4|43203.4|43243.4|43203.4|0
1643885970000|2022-02-03 10:59:30|43248.4|43208.4|43248.4|43208.4|43248.4|43208.4|43243.4|43203.4|4
1643885980000|2022-02-03 10:59:40|43253.4|43213.4|43258.4|43218.4|43258.4|43218.4|43248.4|43208.4|2
1643886000000|2022-02-03 11:00:00|43256.6|43216.6|43258.4|43218.4|43258.4|43218.4|43256.6|43216.6|0
1643886010000|2022-02-03 11:00:10|43255.2|43215.2|43254.8|43214.8|43255.2|43215.2|43251.6|43211.6|4
1643886020000|2022-02-03 11:00:20|43258.4|43218.4|43258.4|43218.4|43258.4|43218.4|43258.4|43218.4|2
1643886040000|2022-02-03 11:00:40|43261.6|43221.6|43268.4|43228.4|43268.4|43228.4|43261.6|43221.6|0
1643886050000|2022-02-03 11:00:50|43266.6|43226.6|43266.6|43226.6|43266.6|43226.6|43263.4|43223.4|0
1643886060000|2022-02-03 11:01:00|43288.4|43248.4|43278.4|43238.4|43288.4|43248.4|43276.6|43236.6|16
1643886070000|2022-02-03 11:01:10|43276.6|43236.6|43273.4|43233.4|43276.6|43236.6|43273.4|43233.4|0
1643886080000|2022-02-03 11:01:20|43276.6|43236.6|43273.4|43233.4|43276.6|43236.6|43273.4|43233.4|0
1643886090000|2022-02-03 11:01:30|43278.4|43238.4|43278.4|43238.4|43278.4|43238.4|43278.4|43238.4|0
1643886120000|2022-02-03 11:02:00|43276.6|43236.6|43263.4|43223.4|43276.6|43236.6|43263.4|43223.4|1
1643886130000|2022-02-03 11:02:10|43266.6|43226.6|43266.6|43226.6|43266.6|43226.6|43266.6|43226.6|0
1643886150000|2022-02-03 11:02:30|43246.6|43206.6|43243.4|43203.4|43246.6|43206.6|43233.4|43193.4|7
1643886180000|2022-02-03 11:03:00|43240.2|43200.2|43238.4|43198.4|43240.2|43200.2|43238.4|43198.4|3
1643886200000|2022-02-03 11:03:20|43236.6|43196.6|43238.4|43198.4|43238.4|43198.4|43236.6|43196.6|8
1643886240000|2022-02-03 11:04:00|||||||||1
1643886280000|2022-02-03 11:04:40|43233.4|43193.4|43236.6|43196.6|43236.6|43196.6|43233.4|43193.4|0
1643886290000|2022-02-03 11:04:50|43233.4|43193.4|43233.4|43193.4|43233.4|43193.4|43233.4|43193.4|0
1643886300000|2022-02-03 11:05:00|||||||||16
1643886340000|2022-02-03 11:05:40|43236.6|43196.6|43236.6|43196.6|43236.6|43196.6|43236.6|43196.6|0
1643886370000|2022-02-03 11:06:10|43233.4|43193.4|43233.4|43193.4|43233.4|43193.4|43233.4|43193.4|0
1643886400000|2022-02-03 11:06:40|43236.6|43196.6|43243.4|43203.4|43243.4|43203.4|43236.6|43196.6|3
1643886410000|2022-02-03 11:06:50|43246.6|43206.6|43243.4|43203.4|43246.6|43206.6|43243.4|43203.4|1
1643886420000|2022-02-03 11:07:00|43246.6|43206.6|43243.4|43203.4|43246.6|43206.6|43243.4|43203.4|0
1643886430000|2022-02-03 11:07:10|43238.4|43198.4|43233.4|43193.4|43238.4|43198.4|43233.4|43193.4|2
1643886460000|2022-02-03 11:07:40|||||||||2
1643886500000|2022-02-03 11:08:20|||||||||3
1643886520000|2022-02-03 11:08:40|43236.6|43196.6|43233.4|43193.4|43236.6|43196.6|43233.4|43193.4|16
1643886530000|2022-02-03 11:08:50|||||||||3
1643886540000|2022-02-03 11:09:00|43238.4|43198.4|43238.4|43198.4|43238.4|43198.4|43238.4|43198.4|6
1643886570000|2022-02-03 11:09:30|43233.4|43193.4|43243.4|43203.4|43243.4|43203.4|43233.4|43193.4|1
1643886600000|2022-02-03 11:10:00|43238.4|43198.4|43233.4|43193.4|43238.4|43198.4|43233.4|43193.4|2
1643886610000|2022-02-03 11:10:10|||||||||6
1643886640000|2022-02-03 11:10:40|43243.4|43203.4|43236.6|43196.6|43243.4|43203.4|43233.4|43193.4|2
1643886650000|2022-02-03 11:10:50|43241.6|43201.6|43238.4|43198.4|43243.4|43203.4|43238.4|43198.4|4
1643886660000|2022-02-03 11:11:00|||||||||1
1643886730000|2022-02-03 11:12:10|43243.4|43203.4|43258.4|43218.4|43258.4|43218.4|43243.4|43203.4|1
1643886750000|2022-02-03 11:12:30|43268.4|43228.4|43268.4|43228.4|43268.4|43228.4|43268.4|43228.4|0
1643886770000|2022-02-03 11:12:50|43266.6|43226.6|43263.4|43223.4|43268.4|43228.4|43263.4|43223.4|0
1643886780000|2022-02-03 11:13:00|43258.4|43218.4|43266.6|43226.6|43266.6|43226.6|43258.4|43218.4|8
1643886790000|2022-02-03 11:13:10|43268.4|43228.4|43276.6|43236.6|43276.6|43236.6|43268.4|43228.4|6
1643886800000|2022-02-03 11:13:20|43273.4|43233.4|43273.4|43233.4|43273.4|43233.4|43273.4|43233.4|1
1643886810000|2022-02-03 11:13:30|43276.6|43236.6|43273.4|43233.4|43276.6|43236.6|43273.4|43233.4|0
1643886820000|2022-02-03 11:13:40|43293.4|43253.4|43285.2|43245.2|43293.4|43253.4|43285.2|43245.2|2
1643886830000|2022-02-03 11:13:50|43287|43247|43293.4|43253.4|43293.4|43253.4|43287|43247|1
1643886850000|2022-02-03 11:14:10|43283.4|43243.4|43285.2|43245.2|43285.2|43245.2|43283.4|43243.4|1
1643886860000|2022-02-03 11:14:20|43283.4|43243.4|43283.4|43243.4|43283.4|43243.4|43283.4|43243.4|0
1643886870000|2022-02-03 11:14:30|43278.4|43238.4|43283.4|43243.4|43283.4|43243.4|43278.4|43238.4|0
1643886880000|2022-02-03 11:14:40|43273.4|43233.4|43273.4|43233.4|43273.4|43233.4|43273.4|43233.4|0
1643886890000|2022-02-03 11:14:50|43271.6|43231.6|43268.4|43228.4|43271.6|43231.6|43268.4|43228.4|0
1643886900000|2022-02-03 11:15:00|43273.4|43233.4|43258.4|43218.4|43273.4|43233.4|43258.4|43218.4|3
1643886910000|2022-02-03 11:15:10|43248.4|43208.4|43248.4|43208.4|43248.4|43208.4|43248.4|43208.4|0
1643886920000|2022-02-03 11:15:20|||||||||3
1643886940000|2022-02-03 11:15:40|43263.4|43223.4|43258.4|43218.4|43263.4|43223.4|43256.6|43216.6|5
1643886960000|2022-02-03 11:16:00|43263.4|43223.4|43273.4|43233.4|43273.4|43233.4|43263.4|43223.4|1
1643886970000|2022-02-03 11:16:10|43268.4|43228.4|43283.4|43243.4|43283.4|43243.4|43268.4|43228.4|2
1643886980000|2022-02-03 11:16:20|43286.6|43246.6|43268.4|43228.4|43288.4|43248.4|43268.4|43228.4|7
1643887010000|2022-02-03 11:16:50|43266.6|43226.6|43266.6|43226.6|43266.6|43226.6|43266.6|43226.6|0
1643887020000|2022-02-03 11:17:00|43268.4|43228.4|43256.6|43216.6|43268.4|43228.4|43256.6|43216.6|4
1643887040000|2022-02-03 11:17:20|43253.4|43213.4|43248.4|43208.4|43253.4|43213.4|43246.6|43206.6|3
1643887050000|2022-02-03 11:17:30|43256.6|43216.6|43256.6|43216.6|43256.6|43216.6|43256.6|43216.6|0
1643887070000|2022-02-03 11:17:50|||||||||4
1643887080000|2022-02-03 11:18:00|43248.4|43208.4|43253.4|43213.4|43253.4|43213.4|43248.4|43208.4|0
1643887090000|2022-02-03 11:18:10|43263.4|43223.4|43268.4|43228.4|43268.4|43228.4|43263.4|43223.4|2
1643887110000|2022-02-03 11:18:30|43266.6|43226.6|43258.4|43218.4|43266.6|43226.6|43256.6|43216.6|1
1643887120000|2022-02-03 11:18:40|43268.4|43228.4|43268.4|43228.4|43268.4|43228.4|43268.4|43228.4|0
1643887170000|2022-02-03 11:19:30|43266.6|43226.6|43258.4|43218.4|43266.6|43226.6|43258.4|43218.4|0
1643887190000|2022-02-03 11:19:50|43256.6|43216.6|43268.4|43228.4|43268.4|43228.4|43256.6|43216.6|1
1643887240000|2022-02-03 11:20:40|43278.4|43238.4|43278.4|43238.4|43278.4|43238.4|43278.4|43238.4|11
1643887250000|2022-02-03 11:20:50|43285.2|43245.2|43285.2|43245.2|43285.2|43245.2|43285.2|43245.2|2
1643887260000|2022-02-03 11:21:00|43283.4|43243.4|43283.4|43243.4|43283.4|43243.4|43283.4|43243.4|0
1643887270000|2022-02-03 11:21:10|43276.6|43236.6|43273.4|43233.4|43276.6|43236.6|43273.4|43233.4|1
1643887280000|2022-02-03 11:21:20|43283.4|43243.4|43283.4|43243.4|43283.4|43243.4|43283.4|43243.4|2
1643887370000|2022-02-03 11:22:50|43275.2|43235.2|43275.2|43235.2|43278.4|43238.4|43275.2|43235.2|1
1643887410000|2022-02-03 11:23:30|43278.4|43238.4|43278.4|43238.4|43278.4|43238.4|43276.6|43236.6|1
1643887430000|2022-02-03 11:23:50|43283.4|43243.4|43283.4|43243.4|43283.4|43243.4|43283.4|43243.4|1
1643887440000|2022-02-03 11:24:00|43275.2|43235.2|43275.2|43235.2|43275.2|43235.2|43275.2|43235.2|0
1643887450000|2022-02-03 11:24:10|43280.2|43240.2|43280.2|43240.2|43283.4|43243.4|43280.2|43240.2|4
1643887480000|2022-02-03 11:24:40|43278.4|43238.4|43278.4|43238.4|43278.4|43238.4|43278.4|43238.4|2
1643887500000|2022-02-03 11:25:00|43280.2|43240.2|43280.2|43240.2|43280.2|43240.2|43280.2|43240.2|0
1643887520000|2022-02-03 11:25:20|43290.2|43250.2|43290.2|43250.2|43290.2|43250.2|43288.4|43248.4|1
1643887540000|2022-02-03 11:25:40|43288.4|43248.4|43288.4|43248.4|43288.4|43248.4|43288.4|43248.4|2
1643887560000|2022-02-03 11:26:00|43283.4|43243.4|43283.4|43243.4|43283.4|43243.4|43283.4|43243.4|0
1643887580000|2022-02-03 11:26:20|43280.2|43240.2|43280.2|43240.2|43280.2|43240.2|43280.2|43240.2|0
1643887590000|2022-02-03 11:26:30|43283.8|43243.8|43290.2|43250.2|43290.2|43250.2|43283.8|43243.8|2
1643887620000|2022-02-03 11:27:00|43292|43252|43292|43252|43292|43252|43292|43252|0
1643887630000|2022-02-03 11:27:10|||||||||1
1643887670000|2022-02-03 11:27:50|||||||||2
1643887720000|2022-02-03 11:28:40|43290.2|43250.2|43290.2|43250.2|43290.2|43250.2|43290.2|43250.2|0
1643887760000|2022-02-03 11:29:20|43292|43252|43292|43252|43292|43252|43292|43252|0
1643887810000|2022-02-03 11:30:10|43282|43242|43282|43242|43288.4|43248.4|43282|43242|2
1643887820000|2022-02-03 11:30:20|43285.2|43245.2|43288.4|43248.4|43288.4|43248.4|43285.2|43245.2|0
1643887830000|2022-02-03 11:30:30|43285.2|43245.2|43288.4|43248.4|43288.4|43248.4|43285.2|43245.2|0
1643887840000|2022-02-03 11:30:40|43286.5|43246.5|43288.4|43248.4|43288.4|43248.4|43285.2|43245.2|1
1643887850000|2022-02-03 11:30:50|43282|43242|43282|43242|43282|43242|43282|43242|0
1643887870000|2022-02-03 11:31:10|43272|43232|43272|43232|43272|43232|43272|43232|1
1643887880000|2022-02-03 11:31:20|43280.2|43240.2|43280.2|43240.2|43280.2|43240.2|43280.2|43240.2|0
1643887920000|2022-02-03 11:32:00|43272|43232|43282|43242|43282|43242|43272|43232|1
1643887930000|2022-02-03 11:32:10|43277|43237|43280.2|43240.2|43280.2|43240.2|43277|43237|0
1643887940000|2022-02-03 11:32:20|43272|43232|43280.2|43240.2|43280.2|43240.2|43272|43232|0
1643887950000|2022-02-03 11:32:30|43290.2|43250.2|43285.2|43245.2|43290.2|43250.2|43282|43242|4
1643888010000|2022-02-03 11:33:30|43272|43232|43272|43232|43272|43232|43272|43232|1
1643888060000|2022-02-03 11:34:20|43270.2|43230.2|43270.2|43230.2|43270.2|43230.2|43270.2|43230.2|0
1643888100000|2022-02-03 11:35:00|43272|43232|43275.2|43235.2|43275.2|43235.2|43272|43232|3
1643888110000|2022-02-03 11:35:10|43280.2|43240.2|43282|43242|43282|43242|43280.2|43240.2|9
1643888130000|2022-02-03 11:35:30|43280.2|43240.2|43267|43227|43280.2|43240.2|43267|43227|2
1643888140000|2022-02-03 11:35:40|43272|43232|43272|43232|43272|43232|43272|43232|0
1643888160000|2022-02-03 11:36:00|43265.2|43225.2|43252|43212|43265.2|43225.2|43252|43212|3
1643888170000|2022-02-03 11:36:10|43250.2|43210.2|43250.2|43210.2|43250.2|43210.2|43250.2|43210.2|0
1643888200000|2022-02-03 11:36:40|43242|43202|43242|43202|43242|43202|43242|43202|1
1643888210000|2022-02-03 11:36:50|43240.2|43200.2|43240.2|43200.2|43240.2|43200.2|43240.2|43200.2|0
1643888220000|2022-02-03 11:37:00|43245.2|43205.2|43248.4|43208.4|43248.4|43208.4|43245.2|43205.2|5
1643888260000|2022-02-03 11:37:40|43250.2|43210.2|43250.2|43210.2|43250.2|43210.2|43250.2|43210.2|0
1643888300000|2022-02-03 11:38:20|43248.4|43208.4|43245.2|43205.2|43248.4|43208.4|43245.2|43205.2|0
1643888330000|2022-02-03 11:38:50|43242|43202|43242|43202|43242|43202|43242|43202|0
1643888340000|2022-02-03 11:39:00|43238.3|43198.3|43238.3|43198.3|43238.3|43198.3|43238.3|43198.3|2
1643888350000|2022-02-03 11:39:10|||||||||1
1643888370000|2022-02-03 11:39:30|43236.5|43196.5|43238.3|43198.3|43238.3|43198.3|43236.5|43196.5|1
1643888400000|2022-02-03 11:40:00|43240.2|43200.2|43242|43202|43245.2|43205.2|43240.2|43200.2|0
1643888410000|2022-02-03 11:40:10|43240.2|43200.2|43240.2|43200.2|43240.2|43200.2|43240.2|43200.2|1
1643888420000|2022-02-03 11:40:20|43258.3|43218.3|43260.2|43220.2|43260.2|43220.2|43258.3|43218.3|2
1643888430000|2022-02-03 11:40:30|43257|43217|43258.3|43218.3|43258.3|43218.3|43255.2|43215.2|0
1643888450000|2022-02-03 11:40:50|43250.2|43210.2|43250.2|43210.2|43250.2|43210.2|43250.2|43210.2|0
1643888470000|2022-02-03 11:41:10|||||||||1
1643888520000|2022-02-03 11:42:00|43255.2|43215.2|43252|43212|43255.2|43215.2|43252|43212|4
1643888530000|2022-02-03 11:42:10|43257|43217|43257|43217|43257|43217|43257|43217|0
1643888560000|2022-02-03 11:42:40|43253.8|43213.8|43252|43212|43253.8|43213.8|43252|43212|1
1643888580000|2022-02-03 11:43:00|43250.2|43210.2|43250.2|43210.2|43250.2|43210.2|43250.2|43210.2|1
1643888600000|2022-02-03 11:43:20|43252|43212|43252|43212|43252|43212|43252|43212|0
1643888610000|2022-02-03 11:43:30|43250.2|43210.2|43250.2|43210.2|43250.2|43210.2|43250.2|43210.2|0
1643888660000|2022-02-03 11:44:20|43260.2|43220.2|43260.2|43220.2|43260.2|43220.2|43260.2|43220.2|1
1643888670000|2022-02-03 11:44:30|43258.3|43218.3|43280.2|43240.2|43282|43242|43258.3|43218.3|13
1643888680000|2022-02-03 11:44:40|43278.3|43238.3|43278.3|43238.3|43278.3|43238.3|43278.3|43238.3|0
1643888690000|2022-02-03 11:44:50|43275.2|43235.2|43275.2|43235.2|43275.2|43235.2|43275.2|43235.2|0
1643888700000|2022-02-03 11:45:00|43278.3|43238.3|43290.2|43250.2|43295.2|43255.2|43278.3|43238.3|4
1643888710000|2022-02-03 11:45:10|43292|43252|43292|43252|43292|43252|43292|43252|1
1643888760000|2022-02-03 11:46:00|43297|43257|43295.2|43255.2|43297|43257|43295.2|43255.2|4
1643888780000|2022-02-03 11:46:20|43293.3|43253.3|43295.2|43255.2|43295.2|43255.2|43293.3|43253.3|2
1643888820000|2022-02-03 11:47:00|43292|43252|43290.2|43250.2|43292|43252|43290.2|43250.2|0
1643888830000|2022-02-03 11:47:10|43280.2|43240.2|43282|43242|43282|43242|43280.2|43240.2|1
1643888840000|2022-02-03 11:47:20|43280.2|43240.2|43280.2|43240.2|43280.2|43240.2|43280.2|43240.2|0
1643888880000|2022-02-03 11:48:00|43278.3|43238.3|43278.3|43238.3|43278.3|43238.3|43276.5|43236.5|1
1643888900000|2022-02-03 11:48:20|43280.2|43240.2|43280.2|43240.2|43280.2|43240.2|43280.2|43240.2|0
1643888910000|2022-02-03 11:48:30|43285.2|43245.2|43282|43242|43285.2|43245.2|43282|43242|0
1643888930000|2022-02-03 11:48:50|43280.2|43240.2|43280.2|43240.2|43280.2|43240.2|43280.2|43240.2|1
1643888970000|2022-02-03 11:49:30|43288.3|43248.3|43285.2|43245.2|43288.3|43248.3|43285.2|43245.2|3
1643889000000|2022-02-03 11:50:00|43283.3|43243.3|43288.3|43248.3|43288.3|43248.3|43283.3|43243.3|1
1643889030000|2022-02-03 11:50:30|43283.8|43243.8|43283.8|43243.8|43283.8|43243.8|43283.8|43243.8|5
1643889040000|2022-02-03 11:50:40|43272|43232|43267|43227|43272|43232|43267|43227|4
1643889050000|2022-02-03 11:50:50|43270.1|43230.1|43260.6|43220.6|43272|43232|43260.6|43220.6|21
1643889060000|2022-02-03 11:51:00|43263.8|43223.8|43263.8|43223.8|43263.8|43223.8|43263.8|43223.8|1
1643889080000|2022-02-03 11:51:20|43262|43222|43262|43222|43262|43222|43262|43222|0
1643889090000|2022-02-03 11:51:30|43260.1|43220.1|43258.8|43218.8|43260.1|43220.1|43257|43217|1
1643889100000|2022-02-03 11:51:40|43262|43222|43262|43222|43262|43222|43262|43222|0
1643889150000|2022-02-03 11:52:30|43260.1|43220.1|43262|43222|43262|43222|43257|43217|1
1643889170000|2022-02-03 11:52:50|43265.1|43225.1|43265.1|43225.1|43265.1|43225.1|43265.1|43225.1|0
1643889180000|2022-02-03 11:53:00|43275.1|43235.1|43278.3|43238.3|43278.3|43238.3|43270.1|43230.1|4
1643889230000|2022-02-03 11:53:50|43276.5|43236.5|43272|43232|43276.5|43236.5|43272|43232|1
1643889240000|2022-02-03 11:54:00|43273.8|43233.8|43282|43242|43282|43242|43273.8|43233.8|2
1643889250000|2022-02-03 11:54:10|43283.8|43243.8|43292|43252|43292|43252|43283.8|43243.8|1
1643889270000|2022-02-03 11:54:30|43285.6|43245.6|43285.6|43245.6|43285.6|43245.6|43285.6|43245.6|0
1643889300000|2022-02-03 11:55:00|43283.8|43243.8|43282|43242|43283.8|43243.8|43282|43242|0
1643889310000|2022-02-03 11:55:10|43278.8|43238.8|43267|43227|43278.8|43238.8|43267|43227|2
1643889320000|2022-02-03 11:55:20|43268.8|43228.8|43263.8|43223.8|43272|43232|43263.8|43223.8|1
1643889330000|2022-02-03 11:55:30|43272|43232|43272|43232|43272|43232|43272|43232|3
1643889360000|2022-02-03 11:56:00|43262|43222|43242|43202|43262|43222|43238.8|43198.8|6
1643889370000|2022-02-03 11:56:10|43238.8|43198.8|43238.8|43198.8|43238.8|43198.8|43235.6|43195.6|0
1643889380000|2022-02-03 11:56:20|43237|43197|43237|43197|43237|43197|43237|43197|0
1643889390000|2022-02-03 11:56:30|43233.8|43193.8|43233.8|43193.8|43233.8|43193.8|43233.8|43193.8|0
1643889410000|2022-02-03 11:56:50|43237|43197|43233.8|43193.8|43237|43197|43233.8|43193.8|0
1643889420000|2022-02-03 11:57:00|43237|43197|43238.8|43198.8|43238.8|43198.8|43237|43197|1
1643889470000|2022-02-03 11:57:50|43237|43197|43237|43197|43237|43197|43237|43197|0
1643889480000|2022-02-03 11:58:00|43233.8|43193.8|43255.6|43215.6|43255.6|43215.6|43233.8|43193.8|1
1643889490000|2022-02-03 11:58:10|43262|43222|43265.1|43225.1|43265.1|43225.1|43262|43222|0
1643889530000|2022-02-03 11:58:50|43263.3|43223.3|43257|43217|43263.3|43223.3|43257|43217|0
1643889540000|2022-02-03 11:59:00|43260.1|43220.1|43265.1|43225.1|43265.1|43225.1|43260.1|43220.1|1
1643889590000|2022-02-03 11:59:50|43272|43232|43272|43232|43272|43232|43272|43232|1
1643889600000|2022-02-03 12:00:00|43275.1|43235.1|43282|43242|43282|43242|43275.1|43235.1|0
1643889630000|2022-02-03 12:00:30|43278.8|43238.8|43280.1|43240.1|43280.1|43240.1|43277|43237|0
1643889640000|2022-02-03 12:00:40|43277|43237|43272|43232|43277|43237|43270.1|43230.1|2
1643889680000|2022-02-03 12:01:20|43267|43227|43267|43227|43267|43227|43267|43227|0
1643889720000|2022-02-03 12:02:00|43266.9|43226.9|43266.9|43226.9|43266.9|43226.9|43266.9|43226.9|0
1643889730000|2022-02-03 12:02:10|43263.8|43223.8|43258.8|43218.8|43266.9|43226.9|43258.8|43218.8|5
1643889750000|2022-02-03 12:02:30|43261.9|43221.9|43258.8|43218.8|43261.9|43221.9|43258.8|43218.8|1
1643889760000|2022-02-03 12:02:40|43261.9|43221.9|43265.1|43225.1|43265.1|43225.1|43261.9|43221.9|0
1643889770000|2022-02-03 12:02:50|43261.9|43221.9|43261.9|43221.9|43261.9|43221.9|43261.9|43221.9|0
1643889830000|2022-02-03 12:03:50|43256.9|43216.9|43268.8|43228.8|43268.8|43228.8|43256.9|43216.9|3
1643889840000|2022-02-03 12:04:00|43271.9|43231.9|43271.9|43231.9|43271.9|43231.9|43271.9|43231.9|0
1643889850000|2022-02-03 12:04:10|43278.8|43238.8|43278.8|43238.8|43278.8|43238.8|43278.8|43238.8|0
1643889870000|2022-02-03 12:04:30|43281.9|43241.9|43278.8|43238.8|43281.9|43241.9|43278.8|43238.8|0
1643889890000|2022-02-03 12:04:50|43288.8|43248.8|43288.8|43248.8|43288.8|43248.8|43288.8|43248.8|1
1643889920000|2022-02-03 12:05:20|43286.9|43246.9|43281.9|43241.9|43286.9|43246.9|43281.9|43241.9|0
1643889930000|2022-02-03 12:05:30|43278.8|43238.8|43278.8|43238.8|43278.8|43238.8|43278.8|43238.8|0
1643889960000|2022-02-03 12:06:00|43286.9|43246.9|43278.8|43238.8|43286.9|43246.9|43278.8|43238.8|0
1643889970000|2022-02-03 12:06:10|43276.9|43236.9|43276.9|43236.9|43276.9|43236.9|43276.9|43236.9|0
1643889990000|2022-02-03 12:06:30|43273.8|43233.8|43273.8|43233.8|43273.8|43233.8|43273.8|43233.8|5
1643890000000|2022-02-03 12:06:40|43271.9|43231.9|43271.9|43231.9|43271.9|43231.9|43271.9|43231.9|1
1643890010000|2022-02-03 12:06:50|43270.1|43230.1|43266.9|43226.9|43270.1|43230.1|43266.9|43226.9|0
1643890020000|2022-02-03 12:07:00|43265.6|43225.6|43271.9|43231.9|43271.9|43231.9|43265.6|43225.6|3
1643890050000|2022-02-03 12:07:30|43270.1|43230.1|43263.8|43223.8|43270.1|43230.1|43263.8|43223.8|0
1643890090000|2022-02-03 12:08:10|43261.9|43221.9|43256.9|43216.9|43261.9|43221.9|43256.9|43216.9|0
1643890100000|2022-02-03 12:08:20|43253.8|43213.8|43256.9|43216.9|43263.8|43223.8|43250.1|43210.1|5
1643890110000|2022-02-03 12:08:30|43261.9|43221.9|43261.9|43221.9|43261.9|43221.9|43261.9|43221.9|3
1643890130000|2022-02-03 12:08:50|43260.1|43220.1|43253.8|43213.8|43260.1|43220.1|43253.8|43213.8|1
1643890140000|2022-02-03 12:09:00|43256.9|43216.9|43258.8|43218.8|43261.9|43221.9|43256.9|43216.9|1
1643890180000|2022-02-03 12:09:40|43268.8|43228.8|43271.9|43231.9|43271.9|43231.9|43268.8|43228.8|0
1643890190000|2022-02-03 12:09:50|43273.8|43233.8|43285.6|43245.6|43288.8|43248.8|43273.8|43233.8|0
1643890200000|2022-02-03 12:10:00|43283.8|43243.8|43293.8|43253.8|43293.8|43253.8|43283.8|43243.8|1
1643890220000|2022-02-03 12:10:20|43285.6|43245.6|43285.6|43245.6|43285.6|43245.6|43285.6|43245.6|2
1643890230000|2022-02-03 12:10:30|43290.6|43250.6|43285.6|43245.6|43290.6|43250.6|43285.6|43245.6|1
1643890270000|2022-02-03 12:11:10|43283.8|43243.8|43283.8|43243.8|43283.8|43243.8|43283.8|43243.8|1
1643890280000|2022-02-03 12:11:20|43285.6|43245.6|43283.8|43243.8|43285.6|43245.6|43283.8|43243.8|1
1643890290000|2022-02-03 12:11:30|43278.8|43238.8|43273.8|43233.8|43278.8|43238.8|43273.8|43233.8|0
1643890300000|2022-02-03 12:11:40|43271.9|43231.9|43278.8|43238.8|43278.8|43238.8|43266.9|43226.9|1
1643890310000|2022-02-03 12:11:50|43283.8|43243.8|43281.9|43241.9|43283.8|43243.8|43281.9|43241.9|0
1643890320000|2022-02-03 12:12:00|43283.8|43243.8|43281.9|43241.9|43283.8|43243.8|43281.9|43241.9|0
1643890330000|2022-02-03 12:12:10|43285.6|43245.6|43285.6|43245.6|43285.6|43245.6|43285.6|43245.6|1
1643890340000|2022-02-03 12:12:20|43288.8|43248.8|43293.8|43253.8|43293.8|43253.8|43288.8|43248.8|0
1643890360000|2022-02-03 12:12:40|43293.7|43253.7|43293.7|43253.7|43293.7|43253.7|43293.7|43253.7|0
1643890380000|2022-02-03 12:13:00|43308.7|43268.7|43305.6|43265.6|43308.7|43268.7|43305.6|43265.6|2
1643890390000|2022-02-03 12:13:10|43313.7|43273.7|43308.7|43268.7|43313.7|43273.7|43308.7|43268.7|0
1643890400000|2022-02-03 12:13:20|43313.7|43273.7|43303.7|43263.7|43318.7|43278.7|43303.7|43263.7|4
1643890410000|2022-02-03 12:13:30|43308.7|43268.7|43295.6|43255.6|43308.7|43268.7|43295.6|43255.6|2
1643890420000|2022-02-03 12:13:40|43291.9|43251.9|43301.9|43261.9|43303.7|43263.7|43283.7|43243.7|2
1643890430000|2022-02-03 12:13:50|43298.7|43258.7|43298.7|43258.7|43298.7|43258.7|43298.7|43258.7|0
1643890440000|2022-02-03 12:14:00|43308.7|43268.7|43323.7|43283.7|43323.7|43283.7|43308.7|43268.7|2
1643890450000|2022-02-03 12:14:10|||||||||1
1643890460000|2022-02-03 12:14:20|43318.7|43278.7|43323.7|43283.7|43323.7|43283.7|43318.7|43278.7|1
1643890470000|2022-02-03 12:14:30|43325.6|43285.6|43335.6|43295.6|43335.6|43295.6|43325.6|43285.6|6
1643890480000|2022-02-03 12:14:40|43333.7|43293.7|43331.9|43291.9|43333.7|43293.7|43331.9|43291.9|0
1643890490000|2022-02-03 12:14:50|43333.7|43293.7|43343.7|43303.7|43343.7|43303.7|43333.7|43293.7|1
1643890500000|2022-02-03 12:15:00|43345.6|43305.6|43346.9|43306.9|43348.7|43308.7|43343.7|43303.7|1
1643890510000|2022-02-03 12:15:10|43348.7|43308.7|43343.7|43303.7|43358.7|43318.7|43343.7|43303.7|1
1643890520000|2022-02-03 12:15:20|43348.7|43308.7|43348.7|43308.7|43353.7|43313.7|43348.7|43308.7|1
1643890530000|2022-02-03 12:15:30|43345.6|43305.6|43348.7|43308.7|43348.7|43308.7|43343.7|43303.7|0
1643890540000|2022-02-03 12:15:40|43355.6|43315.6|43355.6|43315.6|43355.6|43315.6|43355.6|43315.6|6
1643890550000|2022-02-03 12:15:50|43345.6|43305.6|43345.6|43305.6|43345.6|43305.6|43345.6|43305.6|3
1643890560000|2022-02-03 12:16:00|43355.6|43315.6|43365.6|43325.6|43370.6|43330.6|43355.6|43315.6|2
1643890570000|2022-02-03 12:16:10|43370.6|43330.6|43370.6|43330.6|43370.6|43330.6|43370.6|43330.6|1
1643890580000|2022-02-03 12:16:20|43363.7|43323.7|43365.6|43325.6|43365.6|43325.6|43363.7|43323.7|1
1643890600000|2022-02-03 12:16:40|43363.7|43323.7|43368.7|43328.7|43371.9|43331.9|43363.7|43323.7|1
1643890610000|2022-02-03 12:16:50|43373.7|43333.7|43373.7|43333.7|43373.7|43333.7|43371.9|43331.9|0
1643890620000|2022-02-03 12:17:00|43375.6|43335.6|43385.6|43345.6|43385.6|43345.6|43375.6|43335.6|6
1643890630000|2022-02-03 12:17:10|43383.7|43343.7|43385.6|43345.6|43385.6|43345.6|43383.7|43343.7|7
1643890650000|2022-02-03 12:17:30|43383.7|43343.7|43383.7|43343.7|43383.7|43343.7|43383.7|43343.7|18
1643890660000|2022-02-03 12:17:40|43385.6|43345.6|43380.6|43340.6|43385.6|43345.6|43380.6|43340.6|6
1643890670000|2022-02-03 12:17:50|43385.6|43345.6|43385.6|43345.6|43385.6|43345.6|43385.6|43345.6|0
1643890690000|2022-02-03 12:18:10|43383.7|43343.7|43383.7|43343.7|43383.7|43343.7|43383.7|43343.7|0
1643890700000|2022-02-03 12:18:20|||||||||5
1643890710000|2022-02-03 12:18:30|43381.9|43341.9|43375.6|43335.6|43381.9|43341.9|43375.6|43335.6|0
1643890730000|2022-02-03 12:18:50|43377.4|43337.4|43385.6|43345.6|43385.6|43345.6|43377.4|43337.4|2
1643890740000|2022-02-03 12:19:00|43376.5|43336.5|43365.6|43325.6|43376.5|43336.5|43363.7|43323.7|26
1643890750000|2022-02-03 12:19:10|43390.6|43350.6|43375.6|43335.6|43395.6|43355.6|43375.6|43335.6|20
1643890760000|2022-02-03 12:19:20|43372.4|43332.4|43375.6|43335.6|43375.6|43335.6|43372.4|43332.4|0
1643890770000|2022-02-03 12:19:30|43372.4|43332.4|43370.6|43330.6|43373.7|43333.7|43370.6|43330.6|0
1643890790000|2022-02-03 12:19:50|43373.7|43333.7|43373.7|43333.7|43373.7|43333.7|43373.7|43333.7|0
1643890800000|2022-02-03 12:20:00|43375.6|43335.6|43340.6|43300.6|43375.6|43335.6|43340.6|43300.6|17
1643890810000|2022-02-03 12:20:10|43345.6|43305.6|43340.6|43300.6|43348.7|43308.7|43340.6|43300.6|0
1643890820000|2022-02-03 12:20:20|43353.7|43313.7|43353.7|43313.7|43353.7|43313.7|43353.7|43313.7|1
1643890830000|2022-02-03 12:20:30|43362.4|43322.4|43373.7|43333.7|43373.7|43333.7|43362.4|43322.4|2
1643890840000|2022-02-03 12:20:40|43370.6|43330.6|43365.6|43325.6|43370.6|43330.6|43365.6|43325.6|0
1643890850000|2022-02-03 12:20:50|43370.6|43330.6|43375.6|43335.6|43378.7|43338.7|43370.6|43330.6|2
1643890860000|2022-02-03 12:21:00|||||||||1
1643890870000|2022-02-03 12:21:10|43373.7|43333.7|43370.6|43330.6|43373.7|43333.7|43370.6|43330.6|0
1643890880000|2022-02-03 12:21:20|43361.9|43321.9|43361.9|43321.9|43361.9|43321.9|43361.9|43321.9|3
1643890900000|2022-02-03 12:21:40|43358.7|43318.7|43358.7|43318.7|43358.7|43318.7|43355.6|43315.6|0
1643890920000|2022-02-03 12:22:00|43356.9|43316.9|43361.9|43321.9|43361.9|43321.9|43356.9|43316.9|1
1643890940000|2022-02-03 12:22:20|43363.7|43323.7|43373.7|43333.7|43373.7|43333.7|43363.7|43323.7|1
1643890960000|2022-02-03 12:22:40|43365.6|43325.6|43365.5|43325.5|43365.6|43325.6|43365.5|43325.5|1
1643890970000|2022-02-03 12:22:50|43368.7|43328.7|43368.7|43328.7|43368.7|43328.7|43368.7|43328.7|0
1643890980000|2022-02-03 12:23:00|43365.5|43325.5|43363.7|43323.7|43373.7|43333.7|43363.7|43323.7|3
1643891000000|2022-02-03 12:23:20|43373.7|43333.7|43373.7|43333.7|43373.7|43333.7|43373.7|43333.7|2
1643891010000|2022-02-03 12:23:30|43365.5|43325.5|43371.9|43331.9|43371.9|43331.9|43365.5|43325.5|1
1643891020000|2022-02-03 12:23:40|43368.7|43328.7|43371.9|43331.9|43371.9|43331.9|43368.7|43328.7|0
1643891030000|2022-02-03 12:23:50|43368.7|43328.7|43373.7|43333.7|43373.7|43333.7|43368.7|43328.7|0
1643891040000|2022-02-03 12:24:00|43378.7|43338.7|43393.7|43353.7|43398.7|43358.7|43378.7|43338.7|4
1643891050000|2022-02-03 12:24:10|43398.7|43358.7|43398.7|43358.7|43398.7|43358.7|43398.7|43358.7|0
1643891060000|2022-02-03 12:24:20|43403.7|43363.7|43391.9|43351.9|43403.7|43363.7|43391.9|43351.9|0
1643891090000|2022-02-03 12:24:50|43383.7|43343.7|43388.7|43348.7|43391.9|43351.9|43381.9|43341.9|0
1643891100000|2022-02-03 12:25:00|43385.5|43345.5|43393.7|43353.7|43393.7|43353.7|43385.5|43345.5|1
1643891110000|2022-02-03 12:25:10|43391.9|43351.9|43391.9|43351.9|43391.9|43351.9|43391.9|43351.9|0
1643891120000|2022-02-03 12:25:20|43388.7|43348.7|43393.7|43353.7|43393.7|43353.7|43388.7|43348.7|0
1643891150000|2022-02-03 12:25:50|43391.9|43351.9|43388.7|43348.7|43391.9|43351.9|43388.7|43348.7|0
1643891160000|2022-02-03 12:26:00|43395.5|43355.5|43395.5|43355.5|43395.5|43355.5|43395.5|43355.5|1
1643891170000|2022-02-03 12:26:10|43401.9|43361.9|43403.7|43363.7|43403.7|43363.7|43401.9|43361.9|0
1643891200000|2022-02-03 12:26:40|43395.5|43355.5|43395.5|43355.5|43395.5|43355.5|43395.5|43355.5|1
1643891220000|2022-02-03 12:27:00|43405.5|43365.5|43405.5|43365.5|43405.5|43365.5|43405.5|43365.5|0
1643891230000|2022-02-03 12:27:10|43403.7|43363.7|43447.4|43407.4|43447.4|43407.4|43403.7|43363.7|19
1643891240000|2022-02-03 12:27:20|43445.5|43405.5|43435.5|43395.5|43445.5|43405.5|43435.5|43395.5|2
1643891250000|2022-02-03 12:27:30|43432.4|43392.4|43432.4|43392.4|43432.4|43392.4|43429.2|43389.2|0
1643891260000|2022-02-03 12:27:40|43435.5|43395.5|43435.5|43395.5|43435.5|43395.5|43435.5|43395.5|0
1643891280000|2022-02-03 12:28:00|43437.4|43397.4|43437.4|43397.4|43437.4|43397.4|43437.4|43397.4|2
1643891290000|2022-02-03 12:28:10|43445.5|43405.5|43437.4|43397.4|43445.5|43405.5|43437.4|43397.4|1
1643891300000|2022-02-03 12:28:20|||||||||1
1643891320000|2022-02-03 12:28:40|||||||||5
1643891330000|2022-02-03 12:28:50|43435.5|43395.5|43432.4|43392.4|43435.5|43395.5|43432.4|43392.4|0
1643891340000|2022-02-03 12:29:00|43427.4|43387.4|43437.4|43397.4|43437.4|43397.4|43427.4|43387.4|2
1643891350000|2022-02-03 12:29:10|43439.2|43399.2|43447.4|43407.4|43447.4|43407.4|43439.2|43399.2|1
1643891370000|2022-02-03 12:29:30|43459.2|43419.2|43457.4|43417.4|43462.4|43422.4|43457.4|43417.4|2
1643891390000|2022-02-03 12:29:50|43449.2|43409.2|43449.2|43409.2|43449.2|43409.2|43449.2|43409.2|3
1643891400000|2022-02-03 12:30:00|43447.4|43407.4|43439.2|43399.2|43447.4|43407.4|43439.2|43399.2|0
1643891410000|2022-02-03 12:30:10|||||||||1
1643891420000|2022-02-03 12:30:20|43441|43401|43439.2|43399.2|43442.4|43402.4|43439.2|43399.2|1
1643891440000|2022-02-03 12:30:40|43442.4|43402.4|43442.4|43402.4|43442.4|43402.4|43442.4|43402.4|0
1643891450000|2022-02-03 12:30:50|43444.2|43404.2|43444.2|43404.2|43444.2|43404.2|43444.2|43404.2|0
1643891460000|2022-02-03 12:31:00|43447.4|43407.4|43447.4|43407.4|43447.4|43407.4|43447.4|43407.4|0
1643891470000|2022-02-03 12:31:10|43439.2|43399.2|43437.4|43397.4|43439.2|43399.2|43437.4|43397.4|1
1643891480000|2022-02-03 12:31:20|43429.2|43389.2|43429.2|43389.2|43429.2|43389.2|43429.2|43389.2|4
1643891490000|2022-02-03 12:31:30|43432.4|43392.4|43432.4|43392.4|43432.4|43392.4|43432.4|43392.4|0
1643891500000|2022-02-03 12:31:40|43429.2|43389.2|43429.2|43389.2|43432.4|43392.4|43429.2|43389.2|0
1643891510000|2022-02-03 12:31:50|43431|43391|43427.4|43387.4|43434.2|43394.2|43427.4|43387.4|6
1643891520000|2022-02-03 12:32:00|43434.2|43394.2|43439.2|43399.2|43439.2|43399.2|43434.2|43394.2|4
1643891550000|2022-02-03 12:32:30|43442.3|43402.3|43439.2|43399.2|43444.2|43404.2|43439.2|43399.2|0
1643891560000|2022-02-03 12:32:40|43442.3|43402.3|43439.2|43399.2|43442.3|43402.3|43439.2|43399.2|0
1643891570000|2022-02-03 12:32:50|43444.2|43404.2|43439.2|43399.2|43444.2|43404.2|43439.2|43399.2|1
1643891580000|2022-02-03 12:33:00|43444.2|43404.2|43439.2|43399.2|43444.2|43404.2|43437.3|43397.3|3
1643891590000|2022-02-03 12:33:10|43441|43401|43437.3|43397.3|43444.2|43404.2|43437.3|43397.3|1
1643891600000|2022-02-03 12:33:20|43439.2|43399.2|43439.2|43399.2|43439.2|43399.2|43439.2|43399.2|0
1643891630000|2022-02-03 12:33:50|43437.3|43397.3|43437.3|43397.3|43437.3|43397.3|43437.3|43397.3|0
1643891640000|2022-02-03 12:34:00|43439.2|43399.2|43439.2|43399.2|43439.2|43399.2|43439.2|43399.2|2
1643891650000|2022-02-03 12:34:10|43444.2|43404.2|43439.2|43399.2|43444.2|43404.2|43439.2|43399.2|0
1643891660000|2022-02-03 12:34:20|43447.3|43407.3|43444.2|43404.2|43447.3|43407.3|43444.2|43404.2|0
1643891670000|2022-02-03 12:34:30|43440.5|43400.5|43444.2|43404.2|43444.2|43404.2|43437.3|43397.3|6
1643891680000|2022-02-03 12:34:40|43439.2|43399.2|43429.2|43389.2|43439.2|43399.2|43429.2|43389.2|2
1643891690000|2022-02-03 12:34:50|43424.2|43384.2|43424.2|43384.2|43424.2|43384.2|43424.2|43384.2|1
1643891700000|2022-02-03 12:35:00|43434.2|43394.2|43429.2|43389.2|43434.2|43394.2|43419.2|43379.2|9
1643891710000|2022-02-03 12:35:10|43427.3|43387.3|43427.3|43387.3|43427.3|43387.3|43427.3|43387.3|0
1643891730000|2022-02-03 12:35:30|43424.2|43384.2|43424.2|43384.2|43424.2|43384.2|43424.2|43384.2|0
1643891740000|2022-02-03 12:35:40|43419.2|43379.2|43419.2|43379.2|43419.2|43379.2|43419.2|43379.2|0
1643891750000|2022-02-03 12:35:50|43421|43381|43424.2|43384.2|43424.2|43384.2|43421|43381|0
1643891760000|2022-02-03 12:36:00|43429.2|43389.2|43429.2|43389.2|43434.2|43394.2|43429.2|43389.2|2
1643891770000|2022-02-03 12:36:10|43419.2|43379.2|43419.2|43379.2|43419.2|43379.2|43419.2|43379.2|0
1643891780000|2022-02-03 12:36:20|||||||||1
1643891800000|2022-02-03 12:36:40|43414.2|43374.2|43404.2|43364.2|43414.2|43374.2|43404.2|43364.2|4
1643891810000|2022-02-03 12:36:50|43409.2|43369.2|43409.2|43369.2|43409.2|43369.2|43409.2|43369.2|0
1643891820000|2022-02-03 12:37:00|43414.2|43374.2|43392.3|43352.3|43414.2|43374.2|43392.3|43352.3|14
1643891830000|2022-02-03 12:37:10|43395.5|43355.5|43392.3|43352.3|43395.5|43355.5|43392.3|43352.3|0
1643891840000|2022-02-03 12:37:20|43399.2|43359.2|43399.2|43359.2|43399.2|43359.2|43399.2|43359.2|0
1643891870000|2022-02-03 12:37:50|||||||||2
1643891880000|2022-02-03 12:38:00|43404.2|43364.2|43404.2|43364.2|43404.2|43364.2|43404.2|43364.2|0
1643891890000|2022-02-03 12:38:10|43407.3|43367.3|43409.2|43369.2|43409.2|43369.2|43407.3|43367.3|1
1643891910000|2022-02-03 12:38:30|||||||||2
1643891920000|2022-02-03 12:38:40|||||||||1
1643891940000|2022-02-03 12:39:00|43412.3|43372.3|43407.3|43367.3|43412.3|43372.3|43407.3|43367.3|3
1643891950000|2022-02-03 12:39:10|43392.3|43352.3|43392.3|43352.3|43392.3|43352.3|43392.3|43352.3|2
1643891960000|2022-02-03 12:39:20|43399.2|43359.2|43399.2|43359.2|43399.2|43359.2|43399.2|43359.2|1
1643891970000|2022-02-03 12:39:30|43401|43361|43404.2|43364.2|43404.2|43364.2|43401|43361|0
1643891980000|2022-02-03 12:39:40|||||||||1
1643891990000|2022-02-03 12:39:50|43399.2|43359.2|43399.2|43359.2|43399.2|43359.2|43399.2|43359.2|1
1643892010000|2022-02-03 12:40:10|43397.3|43357.3|43399.2|43359.2|43399.2|43359.2|43397.3|43357.3|1
1643892020000|2022-02-03 12:40:20|43404.2|43364.2|43399.2|43359.2|43404.2|43364.2|43399.2|43359.2|0
1643892030000|2022-02-03 12:40:30|43404.2|43364.2|43404.2|43364.2|43404.2|43364.2|43404.2|43364.2|0
1643892040000|2022-02-03 12:40:40|43406|43366|43414.2|43374.2|43414.2|43374.2|43406|43366|1
1643892060000|2022-02-03 12:41:00|43402.3|43362.3|43402.3|43362.3|43402.3|43362.3|43402.3|43362.3|3
1643892070000|2022-02-03 12:41:10|43399.1|43359.1|43397.3|43357.3|43399.1|43359.1|43397.3|43357.3|0
1643892090000|2022-02-03 12:41:30|43399.1|43359.1|43399.1|43359.1|43399.1|43359.1|43399.1|43359.1|0
1643892100000|2022-02-03 12:41:40|43384.1|43344.1|43384.1|43344.1|43384.1|43344.1|43384.1|43344.1|1
1643892120000|2022-02-03 12:42:00|43389.1|43349.1|43379.1|43339.1|43394.1|43354.1|43379.1|43339.1|9
1643892180000|2022-02-03 12:43:00|43377.3|43337.3|43384.1|43344.1|43384.1|43344.1|43377.3|43337.3|3
1643892190000|2022-02-03 12:43:10|43394.1|43354.1|43394.1|43354.1|43394.1|43354.1|43394.1|43354.1|2
1643892210000|2022-02-03 12:43:30|||||||||1
1643892230000|2022-02-03 12:43:50|43379.1|43339.1|43379.1|43339.1|43387.3|43347.3|43379.1|43339.1|5
1643892240000|2022-02-03 12:44:00|43389.1|43349.1|43389.1|43349.1|43389.1|43349.1|43389.1|43349.1|0
1643892250000|2022-02-03 12:44:10|43394.1|43354.1|43394.1|43354.1|43394.1|43354.1|43394.1|43354.1|1
1643892270000|2022-02-03 12:44:30|43391|43351|43389.1|43349.1|43391|43351|43379.1|43339.1|7
1643892280000|2022-02-03 12:44:40|43384.1|43344.1|43389.1|43349.1|43389.1|43349.1|43384.1|43344.1|0
1643892290000|2022-02-03 12:44:50|43391|43351|43391|43351|43391|43351|43391|43351|0
1643892300000|2022-02-03 12:45:00|43394.1|43354.1|43394.1|43354.1|43394.1|43354.1|43394.1|43354.1|1
1643892310000|2022-02-03 12:45:10|43389.1|43349.1|43389.1|43349.1|43389.1|43349.1|43379.1|43339.1|3
1643892320000|2022-02-03 12:45:20|43384.1|43344.1|43387.3|43347.3|43389.1|43349.1|43380.5|43340.5|2
1643892330000|2022-02-03 12:45:30|43384.1|43344.1|43389.1|43349.1|43389.1|43349.1|43384.1|43344.1|5
1643892360000|2022-02-03 12:46:00|43391|43351|43389.1|43349.1|43394.1|43354.1|43389.1|43349.1|2
1643892390000|2022-02-03 12:46:30|43386|43346|43384.1|43344.1|43389.1|43349.1|43384.1|43344.1|0
1643892400000|2022-02-03 12:46:40|43389.1|43349.1|43389.1|43349.1|43389.1|43349.1|43389.1|43349.1|0
1643892410000|2022-02-03 12:46:50|43392.3|43352.3|43374.1|43334.1|43392.3|43352.3|43374.1|43334.1|5
1643892420000|2022-02-03 12:47:00|43377.3|43337.3|43389.1|43349.1|43389.1|43349.1|43377.3|43337.3|1
1643892450000|2022-02-03 12:47:30|43391|43351|43394.1|43354.1|43394.1|43354.1|43391|43351|0
1643892470000|2022-02-03 12:47:50|43409.1|43369.1|43414.1|43374.1|43414.1|43374.1|43409.1|43369.1|1
1643892480000|2022-02-03 12:48:00|43417.3|43377.3|43417.3|43377.3|43417.3|43377.3|43414.1|43374.1|0
1643892490000|2022-02-03 12:48:10|43414.1|43374.1|43414.1|43374.1|43414.1|43374.1|43414.1|43374.1|0
1643892500000|2022-02-03 12:48:20|43419.1|43379.1|43414.1|43374.1|43421|43381|43414.1|43374.1|2
1643892520000|2022-02-03 12:48:40|43427.3|43387.3|43424.1|43384.1|43427.3|43387.3|43424.1|43384.1|1
1643892530000|2022-02-03 12:48:50|43427.3|43387.3|43427.3|43387.3|43427.3|43387.3|43424.1|43384.1|0
1643892540000|2022-02-03 12:49:00|43429.1|43389.1|43434.1|43394.1|43437.3|43397.3|43429.1|43389.1|1
1643892550000|2022-02-03 12:49:10|43437.3|43397.3|43437.3|43397.3|43437.3|43397.3|43437.3|43397.3|0
1643892560000|2022-02-03 12:49:20|43434.1|43394.1|43437.3|43397.3|43437.3|43397.3|43434.1|43394.1|0
1643892570000|2022-02-03 12:49:30|43419.1|43379.1|43419.1|43379.1|43419.1|43379.1|43414.1|43374.1|5
1643892580000|2022-02-03 12:49:40|43414.1|43374.1|43414.1|43374.1|43414.1|43374.1|43414.1|43374.1|0
1643892600000|2022-02-03 12:50:00|43415.9|43375.9|43414.1|43374.1|43415.9|43375.9|43414.1|43374.1|0
1643892610000|2022-02-03 12:50:10|43409.1|43369.1|43409.1|43369.1|43409.1|43369.1|43407.3|43367.3|1
1643892620000|2022-02-03 12:50:20|43404.1|43364.1|43412.3|43372.3|43412.3|43372.3|43404.1|43364.1|0
1643892630000|2022-02-03 12:50:30|43409.1|43369.1|43412.3|43372.3|43412.3|43372.3|43409.1|43369.1|0
1643892640000|2022-02-03 12:50:40|43409.1|43369.1|43404.1|43364.1|43409.1|43369.1|43404.1|43364.1|0
1643892650000|2022-02-03 12:50:50|43407.3|43367.3|43412.3|43372.3|43412.3|43372.3|43407.3|43367.3|0
1643892660000|2022-02-03 12:51:00|43409.1|43369.1|43417.3|43377.3|43417.3|43377.3|43409.1|43369.1|2
1643892700000|2022-02-03 12:51:40|43414.1|43374.1|43409.1|43369.1|43414.1|43374.1|43409.1|43369.1|6
1643892720000|2022-02-03 12:52:00|43412.3|43372.3|43409.1|43369.1|43412.3|43372.3|43409.1|43369.1|0
1643892760000|2022-02-03 12:52:40|43410.9|43370.9|43404.1|43364.1|43410.9|43370.9|43404.1|43364.1|1
1643892770000|2022-02-03 12:52:50|43409.1|43369.1|43404.1|43364.1|43409.1|43369.1|43404.1|43364.1|0
1643892780000|2022-02-03 12:53:00|43409.1|43369.1|43409.1|43369.1|43409.1|43369.1|43409.1|43369.1|0
1643892810000|2022-02-03 12:53:30|43407.3|43367.3|43409.1|43369.1|43409.1|43369.1|43407.3|43367.3|1
1643892820000|2022-02-03 12:53:40|43399.1|43359.1|43399.1|43359.1|43399.1|43359.1|43399.1|43359.1|1
1643892840000|2022-02-03 12:54:00|43400.9|43360.9|43402.3|43362.3|43407.3|43367.3|43397.3|43357.3|4
1643892850000|2022-02-03 12:54:10|43399.1|43359.1|43399.1|43359.1|43399.1|43359.1|43399.1|43359.1|0
1643892860000|2022-02-03 12:54:20|43402.3|43362.3|43399.1|43359.1|43402.3|43362.3|43399.1|43359.1|2
1643892880000|2022-02-03 12:54:40|||||||||2
1643892890000|2022-02-03 12:54:50|43389.1|43349.1|43389.1|43349.1|43389.1|43349.1|43387.3|43347.3|2
1643892900000|2022-02-03 12:55:00|43384.1|43344.1|43380.5|43340.5|43389.1|43349.1|43379.1|43339.1|19
1643892910000|2022-02-03 12:55:10|43379.1|43339.1|43379.1|43339.1|43379.1|43339.1|43377.3|43337.3|4
1643892920000|2022-02-03 12:55:20|43372.3|43332.3|43377.3|43337.3|43377.3|43337.3|43372.3|43332.3|4
1643892930000|2022-02-03 12:55:30|43375.5|43335.5|43377.3|43337.3|43377.3|43337.3|43372.3|43332.3|0
1643892940000|2022-02-03 12:55:40|43379.1|43339.1|43379.1|43339.1|43379.1|43339.1|43379.1|43339.1|0
1643892960000|2022-02-03 12:56:00|43377.3|43337.3|43377.3|43337.3|43377.3|43337.3|43377.3|43337.3|0
1643892970000|2022-02-03 12:56:10|43380.5|43340.5|43372.3|43332.3|43380.5|43340.5|43372.3|43332.3|1
1643892980000|2022-02-03 12:56:20|43370.5|43330.5|43370.5|43330.5|43370.5|43330.5|43370.5|43330.5|0
1643893000000|2022-02-03 12:56:40|43377.3|43337.3|43377.3|43337.3|43377.3|43337.3|43377.3|43337.3|2
1643893010000|2022-02-03 12:56:50|43372.3|43332.3|43372.3|43332.3|43372.3|43332.3|43369.1|43329.1|0
1643893020000|2022-02-03 12:57:00|43369.1|43329.1|43372.3|43332.3|43372.3|43332.3|43369.1|43329.1|0
1643893030000|2022-02-03 12:57:10|43377.3|43337.3|43374.1|43334.1|43379.1|43339.1|43374.1|43334.1|1
1643893040000|2022-02-03 12:57:20|43379.1|43339.1|43380.9|43340.9|43380.9|43340.9|43379.1|43339.1|0
1643893050000|2022-02-03 12:57:30|43384.1|43344.1|43389.1|43349.1|43390.9|43350.9|43384.1|43344.1|2
1643893080000|2022-02-03 12:58:00|43379.1|43339.1|43379.1|43339.1|43379.1|43339.1|43379.1|43339.1|2
1643893090000|2022-02-03 12:58:10|43384.1|43344.1|43389.1|43349.1|43394.1|43354.1|43384.1|43344.1|4
1643893100000|2022-02-03 12:58:20|43394.1|43354.1|43387.3|43347.3|43397.3|43357.3|43384.1|43344.1|5
1643893120000|2022-02-03 12:58:40|43389.1|43349.1|43389.1|43349.1|43389.1|43349.1|43389.1|43349.1|0
1643893130000|2022-02-03 12:58:50|43387.3|43347.3|43379.1|43339.1|43387.3|43347.3|43379.1|43339.1|0
1643893140000|2022-02-03 12:59:00|43382.3|43342.3|43387.3|43347.3|43387.3|43347.3|43379.1|43339.1|0
1643893150000|2022-02-03 12:59:10|43389.1|43349.1|43389.1|43349.1|43389.1|43349.1|43389.1|43349.1|0
1643893160000|2022-02-03 12:59:20|43404.1|43364.1|43404.1|43364.1|43404.1|43364.1|43404.1|43364.1|12
1643893190000|2022-02-03 12:59:50|||||||||2
1643893200000|2022-02-03 13:00:00|43394.1|43354.1|43399.1|43359.1|43399.1|43359.1|43394.1|43354.1|3
1643893210000|2022-02-03 13:00:10|43404.1|43364.1|43404.1|43364.1|43404.1|43364.1|43404.1|43364.1|51
1643893220000|2022-02-03 13:00:20|||||||||16
1643893250000|2022-02-03 13:00:50|||||||||5
1643893260000|2022-02-03 13:01:00|43397.3|43357.3|43404.1|43364.1|43404.1|43364.1|43397.3|43357.3|8
1643893290000|2022-02-03 13:01:30|43399.1|43359.1|43399.1|43359.1|43399.1|43359.1|43397.3|43357.3|7
1643893310000|2022-02-03 13:01:50|43397.3|43357.3|43384.1|43344.1|43397.3|43357.3|43384.1|43344.1|3
1643893320000|2022-02-03 13:02:00|43380.5|43340.5|43372.3|43332.3|43380.5|43340.5|43372.3|43332.3|7
1643893330000|2022-02-03 13:02:10|43369.1|43329.1|43369.1|43329.1|43369.1|43329.1|43369.1|43329.1|0
1643893340000|2022-02-03 13:02:20|43367.3|43327.3|43364.1|43324.1|43367.3|43327.3|43362.3|43322.3|1
1643893350000|2022-02-03 13:02:30|43359.1|43319.1|43364.1|43324.1|43364.1|43324.1|43359.1|43319.1|0
1643893360000|2022-02-03 13:02:40|||||||||1
1643893370000|2022-02-03 13:02:50|43360.9|43320.9|43360.5|43320.5|43360.9|43320.9|43357.3|43317.3|13
1643893380000|2022-02-03 13:03:00|43357.3|43317.3|43357.3|43317.3|43357.3|43317.3|43357.3|43317.3|8
1643893390000|2022-02-03 13:03:10|43360.5|43320.5|43360.5|43320.5|43360.5|43320.5|43360.5|43320.5|0
1643893400000|2022-02-03 13:03:20|||||||||1
1643893410000|2022-02-03 13:03:30|||||||||1
1643893420000|2022-02-03 13:03:40|||||||||5
1643893430000|2022-02-03 13:03:50|||||||||2
1643893440000|2022-02-03 13:04:00|43357.3|43317.3|43360.5|43320.5|43360.5|43320.5|43357.3|43317.3|1
1643893450000|2022-02-03 13:04:10|43357.3|43317.3|43360.5|43320.5|43360.5|43320.5|43357.3|43317.3|14
1643893480000|2022-02-03 13:04:40|||||||||5
1643893500000|2022-02-03 13:05:00|||||||||1
1643893510000|2022-02-03 13:05:10|43357.3|43317.3|43345.5|43305.5|43360.5|43320.5|43337.3|43297.3|10
1643893520000|2022-02-03 13:05:20|43355.5|43315.5|43355.5|43315.5|43360.5|43320.5|43355.5|43315.5|2
1643893530000|2022-02-03 13:05:30|43360.5|43320.5|43348.6|43308.6|43360.5|43320.5|43345.5|43305.5|7
1643893540000|2022-02-03 13:05:40|||||||||2
1643893550000|2022-02-03 13:05:50|43341.8|43301.8|43346.8|43306.8|43346.8|43306.8|43341.8|43301.8|1
1643893570000|2022-02-03 13:06:10|43341.8|43301.8|43348.6|43308.6|43348.6|43308.6|43341.8|43301.8|4
1643893580000|2022-02-03 13:06:20|43351.8|43311.8|43358.6|43318.6|43358.6|43318.6|43351.8|43311.8|0
1643893590000|2022-02-03 13:06:30|43355.5|43315.5|43351.8|43311.8|43358.6|43318.6|43351.8|43311.8|10
1643893600000|2022-02-03 13:06:40|43346.8|43306.8|43346.8|43306.8|43346.8|43306.8|43346.8|43306.8|0
1643893630000|2022-02-03 13:07:10|43336.8|43296.8|43333.6|43293.6|43341.8|43301.8|43333.6|43293.6|2
1643893650000|2022-02-03 13:07:30|43336.8|43296.8|43351.8|43311.8|43351.8|43311.8|43336.8|43296.8|10
1643893690000|2022-02-03 13:08:10|43353.6|43313.6|43353.6|43313.6|43353.6|43313.6|43353.6|43313.6|0
1643893700000|2022-02-03 13:08:20|43350.5|43310.5|43343.6|43303.6|43350.5|43310.5|43343.6|43303.6|3
1643893740000|2022-02-03 13:09:00|43346.8|43306.8|43343.6|43303.6|43346.8|43306.8|43343.6|43303.6|2
1643893750000|2022-02-03 13:09:10|43336.8|43296.8|43333.6|43293.6|43336.8|43296.8|43333.6|43293.6|4
1643893760000|2022-02-03 13:09:20|43331.8|43291.8|43331.8|43291.8|43331.8|43291.8|43331.8|43291.8|1
1643893770000|2022-02-03 13:09:30|43333.6|43293.6|43331.8|43291.8|43333.6|43293.6|43331.8|43291.8|2
1643893800000|2022-02-03 13:10:00|43328.6|43288.6|43321.8|43281.8|43328.6|43288.6|43321.8|43281.8|1
1643893810000|2022-02-03 13:10:10|43323.6|43283.6|43323.6|43283.6|43323.6|43283.6|43323.6|43283.6|0
1643893830000|2022-02-03 13:10:30|||||||||1
1643893840000|2022-02-03 13:10:40|43321.8|43281.8|43323.6|43283.6|43323.6|43283.6|43321.8|43281.8|1
1643893860000|2022-02-03 13:11:00|43325.4|43285.4|43331.8|43291.8|43331.8|43291.8|43325.4|43285.4|2
1643893870000|2022-02-03 13:11:10|43323.6|43283.6|43321.8|43281.8|43325.4|43285.4|43321.8|43281.8|2
1643893900000|2022-02-03 13:11:40|43328.6|43288.6|43325.4|43285.4|43328.6|43288.6|43325.4|43285.4|1
1643893910000|2022-02-03 13:11:50|43328.6|43288.6|43328.6|43288.6|43328.6|43288.6|43328.6|43288.6|0
1643893920000|2022-02-03 13:12:00|43331.8|43291.8|43331.8|43291.8|43331.8|43291.8|43328.6|43288.6|1
1643893930000|2022-02-03 13:12:10|43333.6|43293.6|43333.6|43293.6|43333.6|43293.6|43333.6|43293.6|0
1643893940000|2022-02-03 13:12:20|43328.6|43288.6|43328.6|43288.6|43328.6|43288.6|43328.6|43288.6|2
1643893950000|2022-02-03 13:12:30|43326.8|43286.8|43323.6|43283.6|43326.8|43286.8|43323.6|43283.6|0
1643893960000|2022-02-03 13:12:40|43325.4|43285.4|43325.4|43285.4|43325.4|43285.4|43323.6|43283.6|0
1643893980000|2022-02-03 13:13:00|43323.6|43283.6|43323.6|43283.6|43323.6|43283.6|43323.6|43283.6|0
1643894010000|2022-02-03 13:13:30|43313.6|43273.6|43323.6|43283.6|43323.6|43283.6|43313.6|43273.6|3
1643894020000|2022-02-03 13:13:40|||||||||11
1643894040000|2022-02-03 13:14:00|||||||||4
1643894060000|2022-02-03 13:14:20|||||||||1
1643894080000|2022-02-03 13:14:40|43326.8|43286.8|43326.8|43286.8|43326.8|43286.8|43326.8|43286.8|2
1643894100000|2022-02-03 13:15:00|43323.6|43283.6|43323.6|43283.6|43323.6|43283.6|43323.6|43283.6|1
1643894110000|2022-02-03 13:15:10|43321.8|43281.8|43321.8|43281.8|43321.8|43281.8|43321.8|43281.8|2
1643894140000|2022-02-03 13:15:40|43318.6|43278.6|43313.6|43273.6|43318.6|43278.6|43313.6|43273.6|0
1643894150000|2022-02-03 13:15:50|43318.6|43278.6|43318.6|43278.6|43318.6|43278.6|43318.6|43278.6|0
1643894160000|2022-02-03 13:16:00|43315.4|43275.4|43315.4|43275.4|43315.4|43275.4|43315.4|43275.4|0
1643894170000|2022-02-03 13:16:10|43311.8|43271.8|43311.8|43271.8|43311.8|43271.8|43311.8|43271.8|3
1643894180000|2022-02-03 13:16:20|43308.6|43268.6|43313.6|43273.6|43313.6|43273.6|43308.6|43268.6|3
1643894190000|2022-02-03 13:16:30|43311.8|43271.8|43311.8|43271.8|43311.8|43271.8|43311.8|43271.8|0
1643894200000|2022-02-03 13:16:40|43313.6|43273.6|43313.6|43273.6|43316.8|43276.8|43313.6|43273.6|0
1643894210000|2022-02-03 13:16:50|43311.8|43271.8|43311.8|43271.8|43311.8|43271.8|43311.8|43271.8|0
1643894220000|2022-02-03 13:17:00|43318.6|43278.6|43323.6|43283.6|43323.6|43283.6|43318.6|43278.6|0
1643894230000|2022-02-03 13:17:10|||||||||1
1643894260000|2022-02-03 13:17:40|||||||||1
1643894270000|2022-02-03 13:17:50|43326.8|43286.8|43326.8|43286.8|43326.8|43286.8|43326.8|43286.8|6
1643894280000|2022-02-03 13:18:00|43323.6|43283.6|43323.6|43283.6|43323.6|43283.6|43323.6|43283.6|3
1643894290000|2022-02-03 13:18:10|43326.8|43286.8|43323.6|43283.6|43326.8|43286.8|43323.6|43283.6|1
1643894300000|2022-02-03 13:18:20|43321.8|43281.8|43321.8|43281.8|43321.8|43281.8|43321.8|43281.8|1
1643894310000|2022-02-03 13:18:30|43323.6|43283.6|43323.6|43283.6|43323.6|43283.6|43323.6|43283.6|0
1643894320000|2022-02-03 13:18:40|43321.8|43281.8|43313.6|43273.6|43321.8|43281.8|43313.6|43273.6|0
1643894340000|2022-02-03 13:19:00|43311.8|43271.8|43311.8|43271.8|43311.8|43271.8|43311.8|43271.8|1
1643894350000|2022-02-03 13:19:10|43313.6|43273.6|43313.6|43273.6|43313.6|43273.6|43313.6|43273.6|0
1643894390000|2022-02-03 13:19:50|43320.4|43280.4|43313.6|43273.6|43320.4|43280.4|43313.6|43273.6|2
1643894420000|2022-02-03 13:20:20|43323.6|43283.6|43323.6|43283.6|43323.6|43283.6|43321.8|43281.8|1
1643894440000|2022-02-03 13:20:40|43326.8|43286.8|43326.8|43286.8|43326.8|43286.8|43326.8|43286.8|11
1643894450000|2022-02-03 13:20:50|43323.6|43283.6|43323.6|43283.6|43323.6|43283.6|43323.6|43283.6|0
1643894460000|2022-02-03 13:21:00|43321.8|43281.8|43313.6|43273.6|43321.8|43281.8|43313.6|43273.6|2
1643894470000|2022-02-03 13:21:10|43321.8|43281.8|43321.8|43281.8|43321.8|43281.8|43321.8|43281.8|0
1643894480000|2022-02-03 13:21:20|43323.6|43283.6|43321.8|43281.8|43323.6|43283.6|43321.8|43281.8|2
1643894500000|2022-02-03 13:21:40|43323.6|43283.6|43326.8|43286.8|43326.8|43286.8|43323.6|43283.6|2
1643894510000|2022-02-03 13:21:50|43313.6|43273.6|43316.8|43276.8|43316.8|43276.8|43313.6|43273.6|5
1643894520000|2022-02-03 13:22:00|43313.6|43273.6|43313.6|43273.6|43313.6|43273.6|43313.6|43273.6|1
1643894530000|2022-02-03 13:22:10|43310.4|43270.4|43313.6|43273.6|43313.6|43273.6|43310.4|43270.4|1
1643894550000|2022-02-03 13:22:30|||||||||1
1643894590000|2022-02-03 13:23:10|43311.8|43271.8|43311.8|43271.8|43311.8|43271.8|43310|43270|2
1643894620000|2022-02-03 13:23:40|43313.6|43273.6|43313.6|43273.6|43313.6|43273.6|43313.6|43273.6|0
1643894650000|2022-02-03 13:24:10|43316.8|43276.8|43326.8|43286.8|43326.8|43286.8|43316.8|43276.8|1
1643894660000|2022-02-03 13:24:20|43316.8|43276.8|43313.6|43273.6|43316.8|43276.8|43313.6|43273.6|5
1643894680000|2022-02-03 13:24:40|43316.8|43276.8|43316.8|43276.8|43316.8|43276.8|43316.8|43276.8|1
1643894700000|2022-02-03 13:25:00|43313.6|43273.6|43320|43280|43320|43280|43313.6|43273.6|2
1643894710000|2022-02-03 13:25:10|43316.8|43276.8|43316.8|43276.8|43316.8|43276.8|43316.8|43276.8|1
1643894720000|2022-02-03 13:25:20|43310|43270|43310|43270|43311.8|43271.8|43310|43270|2
1643894730000|2022-02-03 13:25:30|||||||||1
1643894740000|2022-02-03 13:25:40|43305|43265|43306.8|43266.8|43310|43270|43305|43265|2
1643894750000|2022-02-03 13:25:50|43316.8|43276.8|43308.1|43268.1|43316.8|43276.8|43308.1|43268.1|4
1643894760000|2022-02-03 13:26:00|43310|43270|43310|43270|43313.1|43273.1|43308.1|43268.1|0
1643894780000|2022-02-03 13:26:20|43305|43265|43305|43265|43305|43265|43305|43265|2
1643894790000|2022-02-03 13:26:30|43303.1|43263.1|43295|43255|43303.1|43263.1|43293.1|43253.1|4
1643894810000|2022-02-03 13:26:50|43293.1|43253.1|43293.1|43253.1|43293.1|43253.1|43293.1|43253.1|0
1643894820000|2022-02-03 13:27:00|||||||||1
1643894830000|2022-02-03 13:27:10|43291.3|43251.3|43291.3|43251.3|43291.3|43251.3|43291.3|43251.3|0
1643894840000|2022-02-03 13:27:20|43258.1|43218.1|43269.5|43229.5|43273.1|43233.1|43258.1|43218.1|100
1643894850000|2022-02-03 13:27:30|43264.5|43224.5|43264.5|43224.5|43264.5|43224.5|43264.5|43224.5|13
1643894860000|2022-02-03 13:27:40|43261.3|43221.3|43246.3|43206.3|43261.3|43221.3|43246.3|43206.3|13
1643894870000|2022-02-03 13:27:50|43244.5|43204.5|43251.3|43211.3|43251.3|43211.3|43244.5|43204.5|16
1643894890000|2022-02-03 13:28:10|43253.1|43213.1|43256.3|43216.3|43256.3|43216.3|43253.1|43213.1|0
1643894910000|2022-02-03 13:28:30|43253.1|43213.1|43239.5|43199.5|43253.1|43213.1|43239.5|43199.5|5
1643894920000|2022-02-03 13:28:40|43236.3|43196.3|43236.3|43196.3|43236.3|43196.3|43236.3|43196.3|3
1643894930000|2022-02-03 13:28:50|43229.5|43189.5|43197.7|43157.7|43229.5|43189.5|43197.7|43157.7|58
1643894940000|2022-02-03 13:29:00|43200.9|43160.9|43207.7|43167.7|43207.7|43167.7|43200.9|43160.9|2
1643894950000|2022-02-03 13:29:10|43210.9|43170.9|43210.9|43170.9|43210.9|43170.9|43207.7|43167.7|0
1643894960000|2022-02-03 13:29:20|43207.7|43167.7|43227.7|43187.7|43227.7|43187.7|43200.9|43160.9|12
1643894990000|2022-02-03 13:29:50|43230.9|43190.9|43232.7|43192.7|43232.7|43192.7|43230.9|43190.9|1
1643895000000|2022-02-03 13:30:00|43284.5|43244.5|43284.5|43244.5|43289.5|43249.5|43284.5|43244.5|18
1643895010000|2022-02-03 13:30:10|43281.3|43241.3|43321.3|43281.3|43323.1|43283.1|43281.3|43241.3|8
1643895020000|2022-02-03 13:30:20|43319.5|43279.5|43318.1|43278.1|43319.5|43279.5|43316.3|43276.3|8
1643895030000|2022-02-03 13:30:30|43316.3|43276.3|43321.3|43281.3|43321.3|43281.3|43316.3|43276.3|9
1643895040000|2022-02-03 13:30:40|43326.3|43286.3|43313.6|43273.6|43326.3|43286.3|43313.6|43273.6|10
1643895050000|2022-02-03 13:30:50|43320.4|43280.4|43373.6|43333.6|43373.6|43333.6|43320.4|43280.4|31
1643895060000|2022-02-03 13:31:00|43378.6|43338.6|43380.4|43340.4|43380.4|43340.4|43372.2|43332.2|9
1643895070000|2022-02-03 13:31:10|43375.4|43335.4|43380.4|43340.4|43380.4|43340.4|43372.2|43332.2|2
1643895080000|2022-02-03 13:31:20|43378.6|43338.6|43383.6|43343.6|43383.6|43343.6|43375.4|43335.4|0
1643895090000|2022-02-03 13:31:30|43387.2|43347.2|43393.6|43353.6|43395.4|43355.4|43382.2|43342.2|6
1643895100000|2022-02-03 13:31:40|43397.2|43357.2|43400.4|43360.4|43400.4|43360.4|43395.4|43355.4|2
1643895110000|2022-02-03 13:31:50|43393.6|43353.6|43393.6|43353.6|43393.6|43353.6|43393.6|43353.6|2
1643895120000|2022-02-03 13:32:00|43395.4|43355.4|43395.4|43355.4|43395.4|43355.4|43393.6|43353.6|2
1643895130000|2022-02-03 13:32:10|43400.4|43360.4|43395.4|43355.4|43400.4|43360.4|43395.4|43355.4|1
1643895140000|2022-02-03 13:32:20|43393.6|43353.6|43385.4|43345.4|43393.6|43353.6|43385.4|43345.4|1
1643895150000|2022-02-03 13:32:30|43388.6|43348.6|43388.6|43348.6|43388.6|43348.6|43388.6|43348.6|0
1643895160000|2022-02-03 13:32:40|43369.5|43329.5|43351.8|43311.8|43369.5|43329.5|43341.8|43301.8|13
1643895170000|2022-02-03 13:32:50|43343.6|43303.6|43331.8|43291.8|43348.6|43308.6|43328.6|43288.6|6
1643895180000|2022-02-03 13:33:00|43333.6|43293.6|43341.8|43301.8|43341.8|43301.8|43333.6|43293.6|2
1643895190000|2022-02-03 13:33:10|43348.6|43308.6|43356.8|43316.8|43356.8|43316.8|43348.6|43308.6|0
1643895200000|2022-02-03 13:33:20|43361.8|43321.8|43361.8|43321.8|43361.8|43321.8|43358.6|43318.6|1
1643895210000|2022-02-03 13:33:30|||||||||1
1643895220000|2022-02-03 13:33:40|43358.6|43318.6|43346.8|43306.8|43358.6|43318.6|43346.8|43306.8|1
1643895230000|2022-02-03 13:33:50|43341.8|43301.8|43378.6|43338.6|43380.4|43340.4|43341.8|43301.8|9
1643895240000|2022-02-03 13:34:00|43380.4|43340.4|43391.8|43351.8|43391.8|43351.8|43380.4|43340.4|0
1643895250000|2022-02-03 13:34:10|43394.9|43354.9|43392.2|43352.2|43395.4|43355.4|43392.2|43352.2|76
1643895270000|2022-02-03 13:34:30|43382.2|43342.2|43377.2|43337.2|43382.2|43342.2|43377.2|43337.2|4
1643895280000|2022-02-03 13:34:40|43380.4|43340.4|43380.4|43340.4|43380.4|43340.4|43380.4|43340.4|0
1643895290000|2022-02-03 13:34:50|43395.4|43355.4|43395.4|43355.4|43395.4|43355.4|43395.4|43355.4|3
1643895300000|2022-02-03 13:35:00|43393.6|43353.6|43393.6|43353.6|43393.6|43353.6|43393.6|43353.6|0
1643895310000|2022-02-03 13:35:10|43395.4|43355.4|43397.2|43357.2|43397.2|43357.2|43395.4|43355.4|7
1643895320000|2022-02-03 13:35:20|43400.4|43360.4|43421.8|43381.8|43421.8|43381.8|43400.4|43360.4|3
1643895330000|2022-02-03 13:35:30|43423.6|43383.6|43423.6|43383.6|43423.6|43383.6|43423.6|43383.6|0
1643895350000|2022-02-03 13:35:50|43420.4|43380.4|43373.6|43333.6|43420.4|43380.4|43373.6|43333.6|4
1643895360000|2022-02-03 13:36:00|43383.6|43343.6|43385.4|43345.4|43385.4|43345.4|43383.6|43343.6|6
1643895370000|2022-02-03 13:36:10|43375.4|43335.4|43377.2|43337.2|43377.2|43337.2|43375.4|43335.4|0
1643895380000|2022-02-03 13:36:20|43380.4|43340.4|43380.4|43340.4|43380.4|43340.4|43380.4|43340.4|0
1643895390000|2022-02-03 13:36:30|43393.6|43353.6|43393.6|43353.6|43393.6|43353.6|43393.6|43353.6|2
1643895400000|2022-02-03 13:36:40|43390.4|43350.4|43393.6|43353.6|43393.6|43353.6|43390.4|43350.4|0
1643895410000|2022-02-03 13:36:50|43401.8|43361.8|43393.6|43353.6|43401.8|43361.8|43393.6|43353.6|0
1643895420000|2022-02-03 13:37:00|43391.8|43351.8|43393.6|43353.6|43393.6|43353.6|43391.8|43351.8|0
1643895430000|2022-02-03 13:37:10|43395.4|43355.4|43395.4|43355.4|43395.4|43355.4|43395.4|43355.4|0
1643895440000|2022-02-03 13:37:20|43397.2|43357.2|43403.6|43363.6|43403.6|43363.6|43395.4|43355.4|1
1643895470000|2022-02-03 13:37:50|43395.4|43355.4|43395.4|43355.4|43395.4|43355.4|43395.4|43355.4|2
1643895510000|2022-02-03 13:38:30|43383.6|43343.6|43390.4|43350.4|43390.4|43350.4|43383.6|43343.6|4
1643895520000|2022-02-03 13:38:40|43393.6|43353.6|43393.6|43353.6|43393.6|43353.6|43393.6|43353.6|0
1643895530000|2022-02-03 13:38:50|43391.8|43351.8|43401.8|43361.8|43401.8|43361.8|43391.8|43351.8|1
1643895540000|2022-02-03 13:39:00|43403.6|43363.6|43401.8|43361.8|43408.6|43368.6|43401.8|43361.8|0
1643895550000|2022-02-03 13:39:10|43398.6|43358.6|43398.6|43358.6|43401.8|43361.8|43398.6|43358.6|0
1643895560000|2022-02-03 13:39:20|43400.4|43360.4|43401.8|43361.8|43401.8|43361.8|43400.4|43360.4|23
1643895570000|2022-02-03 13:39:30|43403.6|43363.6|43405.4|43365.4|43405.4|43365.4|43403.6|43363.6|0
1643895580000|2022-02-03 13:39:40|43402.2|43362.2|43400.4|43360.4|43402.2|43362.2|43400.4|43360.4|0
1643895590000|2022-02-03 13:39:50|43398.6|43358.6|43395.4|43355.4|43398.6|43358.6|43395.4|43355.4|0
1643895600000|2022-02-03 13:40:00|||||||||2
1643895610000|2022-02-03 13:40:10|43390.4|43350.4|43387.2|43347.2|43390.4|43350.4|43387.2|43347.2|0
1643895630000|2022-02-03 13:40:30|43367.2|43327.2|43375.4|43335.4|43375.4|43335.4|43367.2|43327.2|3
1643895650000|2022-02-03 13:40:50|43382.2|43342.2|43379|43339|43382.2|43342.2|43379|43339|0
1643895660000|2022-02-03 13:41:00|43382.2|43342.2|43379|43339|43382.2|43342.2|43379|43339|0
1643895680000|2022-02-03 13:41:20|43382.2|43342.2|43379|43339|43382.2|43342.2|43379|43339|0
1643895690000|2022-02-03 13:41:30|43385.4|43345.4|43385.4|43345.4|43385.4|43345.4|43385.4|43345.4|0
1643895700000|2022-02-03 13:41:40|43387.2|43347.2|43387.2|43347.2|43389|43349|43387.2|43347.2|0
1643895710000|2022-02-03 13:41:50|43389|43349|43387.2|43347.2|43389|43349|43387.2|43347.2|1
1643895730000|2022-02-03 13:42:10|43384|43344|43377.2|43337.2|43384|43344|43377.2|43337.2|1
1643895750000|2022-02-03 13:42:30|43380.4|43340.4|43377.2|43337.2|43380.4|43340.4|43377.2|43337.2|7
1643895760000|2022-02-03 13:42:40|43365.4|43325.4|43365.4|43325.4|43365.4|43325.4|43359|43319|1
1643895770000|2022-02-03 13:42:50|43362.2|43322.2|43319|43279|43362.2|43322.2|43315.4|43275.4|8
1643895780000|2022-02-03 13:43:00|43324|43284|43309|43269|43324|43284|43309|43269|1
1643895790000|2022-02-03 13:43:10|43312.2|43272.2|43319|43279|43319|43279|43310.8|43270.8|0
1643895800000|2022-02-03 13:43:20|43324|43284|43327.2|43287.2|43327.2|43287.2|43324|43284|0
1643895830000|2022-02-03 13:43:50|43322.2|43282.2|43317.2|43277.2|43322.2|43282.2|43317.2|43277.2|1
1643895840000|2022-02-03 13:44:00|43292.2|43252.2|43292.2|43252.2|43292.2|43252.2|43292.2|43252.2|2
1643895850000|2022-02-03 13:44:10|43294|43254|43304|43264|43307.2|43267.2|43294|43254|0
1643895860000|2022-02-03 13:44:20|43300.8|43260.8|43300.8|43260.8|43300.8|43260.8|43300.8|43260.8|1
1643895870000|2022-02-03 13:44:30|43304|43264|43277.2|43237.2|43304|43264|43272.2|43232.2|0
1643895890000|2022-02-03 13:44:50|43261.3|43221.3|43279|43239|43279|43239|43261.3|43221.3|10
1643898600000|2022-02-03 14:30:00|43342.1|43302.1|43405.3|43365.3|43417.1|43377.1|43327.1|43287.1|475
1643898610000|2022-02-03 14:30:10|43407.1|43367.1|43407.5|43367.5|43407.5|43367.5|43387.1|43347.1|61
1643898620000|2022-02-03 14:30:20|43420.3|43380.3|43486.2|43446.2|43541.2|43501.2|43417.1|43377.1|76
1643898630000|2022-02-03 14:30:30|43481.2|43441.2|43409.8|43369.8|43481.2|43441.2|43403|43363|59
1643898640000|2022-02-03 14:30:40|43408|43368|43304.3|43264.3|43408|43368|43284.8|43244.8|43
1643898650000|2022-02-03 14:30:50|43306.2|43266.2|43294.3|43254.3|43316.2|43276.2|43274.3|43234.3|54
1643898660000|2022-02-03 14:31:00|43302.5|43262.5|43339.3|43299.3|43384.3|43344.3|43302.5|43262.5|55
1643898670000|2022-02-03 14:31:10|43356.2|43316.2|43382.5|43342.5|43390.7|43350.7|43352.5|43312.5|38
1643898680000|2022-02-03 14:31:20|43379.3|43339.3|43432.5|43392.5|43432.5|43392.5|43369.3|43329.3|22
1643898690000|2022-02-03 14:31:30|43434.3|43394.3|43513|43473|43526.2|43486.2|43434.3|43394.3|46
1643898700000|2022-02-03 14:31:40|43494.8|43454.8|43443|43403|43509.8|43469.8|43433|43393|51
1643898710000|2022-02-03 14:31:50|43436.2|43396.2|43499.8|43459.8|43506.2|43466.2|43428|43388|48
1643898720000|2022-02-03 14:32:00|43503|43463|43529.8|43489.8|43568|43528|43499.8|43459.8|78
1643898730000|2022-02-03 14:32:10|43521.2|43481.2|43539.8|43499.8|43548|43508|43514.8|43474.8|17
1643898740000|2022-02-03 14:32:20|43558|43518|43603|43563|43608|43568|43539.8|43499.8|57
1643898750000|2022-02-03 14:32:30|43588|43548|43568|43528|43598|43558|43558|43518|30
1643898760000|2022-02-03 14:32:40|43566.2|43526.2|43588|43548|43596.2|43556.2|43556.2|43516.2|24
1643898770000|2022-02-03 14:32:50|43591.2|43551.2|43599.3|43559.3|43604.3|43564.3|43588|43548|6
1643898780000|2022-02-03 14:33:00|43596.2|43556.2|43596.2|43556.2|43604.3|43564.3|43586.2|43546.2|30
1643898790000|2022-02-03 14:33:10|43604.3|43564.3|43592.5|43552.5|43604.3|43564.3|43587.5|43547.5|135
1643898800000|2022-02-03 14:33:20|43594.3|43554.3|43561.2|43521.2|43607.5|43567.5|43561.2|43521.2|38
1643898810000|2022-02-03 14:33:30|43571.2|43531.2|43564.3|43524.3|43586.2|43546.2|43564.3|43524.3|15
1643898820000|2022-02-03 14:33:40|43544.3|43504.3|43531.2|43491.2|43554.3|43514.3|43526.2|43486.2|26
1643898830000|2022-02-03 14:33:50|43534.3|43494.3|43511.1|43471.1|43551.2|43511.2|43486.1|43446.1|46
1643898840000|2022-02-03 14:34:00|43524.3|43484.3|43568|43528|43568|43528|43516.1|43476.1|36
1643898850000|2022-02-03 14:34:10|43573|43533|43648|43608|43666.1|43626.1|43573|43533|71
1643898860000|2022-02-03 14:34:20|43639.8|43599.8|43636.1|43596.1|43651.1|43611.1|43634.3|43594.3|45
1643898870000|2022-02-03 14:34:30|43644.3|43604.3|43622.5|43582.5|43644.3|43604.3|43606.1|43566.1|36
1643898880000|2022-02-03 14:34:40|43624.3|43584.3|43631.1|43591.1|43637.5|43597.5|43624.3|43584.3|32
1643898890000|2022-02-03 14:34:50|43638|43598|43606.1|43566.1|43641.1|43601.1|43606.1|43566.1|41
1643898900000|2022-02-03 14:35:00|43609.3|43569.3|43566.1|43526.1|43609.3|43569.3|43561.1|43521.1|48
1643898910000|2022-02-03 14:35:10|43571.1|43531.1|43616.1|43576.1|43616.1|43576.1|43566.1|43526.1|18
1643898920000|2022-02-03 14:35:20|43613|43573|43616.1|43576.1|43619.3|43579.3|43598|43558|4
1643898930000|2022-02-03 14:35:30|43618|43578|43621.1|43581.1|43626.1|43586.1|43612.5|43572.5|12
1643898940000|2022-02-03 14:35:40|43618|43578|43631.1|43591.1|43636.1|43596.1|43609.3|43569.3|24
1643898950000|2022-02-03 14:35:50|43634.3|43594.3|43616.1|43576.1|43636.1|43596.1|43616.1|43576.1|9
1643898960000|2022-02-03 14:36:00|43621.1|43581.1|43634.3|43594.3|43641.1|43601.1|43616.1|43576.1|15
1643898970000|2022-02-03 14:36:10|43638|43598|43686.1|43646.1|43686.1|43646.1|43638|43598|17
1643898980000|2022-02-03 14:36:20|43691.1|43651.1|43686.1|43646.1|43691.1|43651.1|43676.1|43636.1|5
1643898990000|2022-02-03 14:36:30|43691.1|43651.1|43726.1|43686.1|43726.1|43686.1|43686.1|43646.1|36
1643899000000|2022-02-03 14:36:40|43729.3|43689.3|43728|43688|43731.1|43691.1|43708|43668|47
1643899010000|2022-02-03 14:36:50|43723|43683|43708|43668|43723|43683|43703|43663|29
1643899020000|2022-02-03 14:37:00|43709.8|43669.8|43753|43713|43759.8|43719.8|43709.8|43669.8|51
1643899030000|2022-02-03 14:37:10|43758|43718|43769.8|43729.8|43769.8|43729.8|43736.1|43696.1|24
1643899040000|2022-02-03 14:37:20|43768|43728|43746.1|43706.1|43778|43738|43739.8|43699.8|34
1643899050000|2022-02-03 14:37:30|43748|43708|43758|43718|43758|43718|43748|43708|8
1643899060000|2022-02-03 14:37:40|43756.1|43716.1|43758|43718|43758|43718|43749.8|43709.8|8
1643899070000|2022-02-03 14:37:50|43753|43713|43738|43698|43758|43718|43723|43683|18
1643899080000|2022-02-03 14:38:00|43718|43678|43713|43673|43724.8|43684.8|43696.1|43656.1|42
1643899090000|2022-02-03 14:38:10|43711.6|43671.6|43714.8|43674.8|43721.1|43681.1|43698|43658|19
1643899100000|2022-02-03 14:38:20|43718|43678|43708|43668|43719.8|43679.8|43699.8|43659.8|20
1643899110000|2022-02-03 14:38:30|43699.8|43659.8|43646.1|43606.1|43699.8|43659.8|43643|43603|32
1643899120000|2022-02-03 14:38:40|43636.1|43596.1|43624.3|43584.3|43648|43608|43616.1|43576.1|14
1643899130000|2022-02-03 14:38:50|43619.3|43579.3|43636.1|43596.1|43636.1|43596.1|43614.3|43574.3|24
1643899140000|2022-02-03 14:39:00|43638|43598|43636.1|43596.1|43648|43608|43627.9|43587.9|18
1643899150000|2022-02-03 14:39:10|43631.1|43591.1|43636.1|43596.1|43641.1|43601.1|43631.1|43591.1|1
1643899160000|2022-02-03 14:39:20|43631.1|43591.1|43609.8|43569.8|43636.1|43596.1|43599.8|43559.8|18
1643899170000|2022-02-03 14:39:30|43607.9|43567.9|43606.1|43566.1|43612.9|43572.9|43599.8|43559.8|9
1643899180000|2022-02-03 14:39:40|43607.9|43567.9|43646.1|43606.1|43657.9|43617.9|43607.9|43567.9|24
1643899190000|2022-02-03 14:39:50|43657.9|43617.9|43646.1|43606.1|43657.9|43617.9|43644.3|43604.3|3
1643899200000|2022-02-03 14:40:00|43647.9|43607.9|43636.1|43596.1|43656.1|43616.1|43626.1|43586.1|28
1643899210000|2022-02-03 14:40:10|43641.1|43601.1|43654.3|43614.3|43664.3|43624.3|43634.3|43594.3|13
1643899220000|2022-02-03 14:40:20|43647.9|43607.9|43652.5|43612.5|43664.3|43624.3|43637.5|43597.5|52
1643899230000|2022-02-03 14:40:30|43657.5|43617.5|43660.7|43620.7|43662.5|43622.5|43652.5|43612.5|7
1643899240000|2022-02-03 14:40:40|43657.5|43617.5|43652.5|43612.5|43657.5|43617.5|43650.7|43610.7|6
1643899250000|2022-02-03 14:40:50|43657.5|43617.5|43672.5|43632.5|43682.5|43642.5|43657.5|43617.5|21
1643899260000|2022-02-03 14:41:00|43677.5|43637.5|43670.7|43630.7|43687.5|43647.5|43652.5|43612.5|24
1643899270000|2022-02-03 14:41:10|43672.5|43632.5|43662.5|43622.5|43690.7|43650.7|43660.7|43620.7|45
1643899280000|2022-02-03 14:41:20|43664.3|43624.3|43622.5|43582.5|43670.7|43630.7|43620.7|43580.7|26
1643899290000|2022-02-03 14:41:30|43625.7|43585.7|43650.7|43610.7|43657.5|43617.5|43620.7|43580.7|26
1643899300000|2022-02-03 14:41:40|43642.5|43602.5|43620.7|43580.7|43654.3|43614.3|43620.7|43580.7|17
1643899310000|2022-02-03 14:41:50|43612.5|43572.5|43604.3|43564.3|43620.7|43580.7|43600.7|43560.7|24
1643899320000|2022-02-03 14:42:00|43602.5|43562.5|43600.7|43560.7|43630.7|43590.7|43600.7|43560.7|28
1643899330000|2022-02-03 14:42:10|43602.5|43562.5|43620.7|43580.7|43622.5|43582.5|43602.5|43562.5|13
1643899340000|2022-02-03 14:42:20|43610.7|43570.7|43612.5|43572.5|43622.5|43582.5|43610.7|43570.7|20
1643899350000|2022-02-03 14:42:30|43610.7|43570.7|43600.7|43560.7|43612.5|43572.5|43600.7|43560.7|19
1643899360000|2022-02-03 14:42:40|43602.5|43562.5|43582.5|43542.5|43602.5|43562.5|43577.5|43537.5|21
1643899370000|2022-02-03 14:42:50|43578.9|43538.9|43572.5|43532.5|43580.7|43540.7|43570.7|43530.7|10
1643899380000|2022-02-03 14:43:00|43577.5|43537.5|43600.7|43560.7|43611.1|43571.1|43572.5|43532.5|12
1643899390000|2022-02-03 14:43:10|43603.9|43563.9|43602.5|43562.5|43605.7|43565.7|43589.3|43549.3|17
1643899400000|2022-02-03 14:43:20|43604.3|43564.3|43597.5|43557.5|43604.3|43564.3|43597.5|43557.5|9
1643899410000|2022-02-03 14:43:30|43587.5|43547.5|43592.5|43552.5|43592.5|43552.5|43587.5|43547.5|12
1643899420000|2022-02-03 14:43:40|43590.7|43550.7|43592.5|43552.5|43597.5|43557.5|43590.7|43550.7|4
1643899430000|2022-02-03 14:43:50|43587.5|43547.5|43562.5|43522.5|43590.7|43550.7|43562.5|43522.5|21
1643899440000|2022-02-03 14:44:00|43565.7|43525.7|43560.7|43520.7|43572.5|43532.5|43550.7|43510.7|14
1643899450000|2022-02-03 14:44:10|43557.1|43517.1|43542.5|43502.5|43562.5|43522.5|43540.7|43500.7|16
1643899460000|2022-02-03 14:44:20|43545.7|43505.7|43518.9|43478.9|43550.7|43510.7|43518.9|43478.9|37
1643899470000|2022-02-03 14:44:30|43520.7|43480.7|43518.9|43478.9|43538.9|43498.9|43508.9|43468.9|17
1643899480000|2022-02-03 14:44:40|43538.9|43498.9|43512.1|43472.1|43538.9|43498.9|43512.1|43472.1|22
1643899490000|2022-02-03 14:44:50|43507.1|43467.1|43502.1|43462.1|43507.1|43467.1|43495.2|43455.2|12
1643899500000|2022-02-03 14:45:00|43508.9|43468.9|43505.2|43465.2|43517.1|43477.1|43497.1|43457.1|10
1643899510000|2022-02-03 14:45:10|43515.2|43475.2|43527.1|43487.1|43537.1|43497.1|43510.2|43470.2|18
1643899520000|2022-02-03 14:45:20|43525.2|43485.2|43528.9|43488.9|43537.1|43497.1|43515.7|43475.7|10
1643899530000|2022-02-03 14:45:30|43532.1|43492.1|43545.2|43505.2|43548.9|43508.9|43532.1|43492.1|34
1643899540000|2022-02-03 14:45:40|43538.9|43498.9|43557.1|43517.1|43558.9|43518.9|43538.9|43498.9|3
1643899550000|2022-02-03 14:45:50|43558.9|43518.9|43585.2|43545.2|43587.1|43547.1|43557.1|43517.1|92
1643899560000|2022-02-03 14:46:00|43580.2|43540.2|43575.2|43535.2|43582.1|43542.1|43567.1|43527.1|39
1643899570000|2022-02-03 14:46:10|43577.1|43537.1|43587.1|43547.1|43587.1|43547.1|43565.2|43525.2|34
1643899580000|2022-02-03 14:46:20|43585.2|43545.2|43623.4|43583.4|43623.9|43583.9|43585.2|43545.2|258
1643899590000|2022-02-03 14:46:30|43628.4|43588.4|43621.6|43581.6|43633.4|43593.4|43608.4|43568.4|27
1643899600000|2022-02-03 14:46:40|43623.4|43583.4|43618.4|43578.4|43638.4|43598.4|43618.4|43578.4|22
1643899610000|2022-02-03 14:46:50|43621.6|43581.6|43618.4|43578.4|43623.4|43583.4|43616.6|43576.6|6
1643899620000|2022-02-03 14:47:00|43621.6|43581.6|43591.6|43551.6|43623.4|43583.4|43576.6|43536.6|22
1643899630000|2022-02-03 14:47:10|43589.8|43549.8|43581.6|43541.6|43591.6|43551.6|43573.4|43533.4|32
1643899640000|2022-02-03 14:47:20|43578.4|43538.4|43563.4|43523.4|43581.6|43541.6|43563.4|43523.4|4
1643899650000|2022-02-03 14:47:30|43565.2|43525.2|43575.2|43535.2|43577.1|43537.1|43565.2|43525.2|4
1643899660000|2022-02-03 14:47:40|43580.2|43540.2|43555.2|43515.2|43585.2|43545.2|43553.4|43513.4|20
1643899670000|2022-02-03 14:47:50|43553.4|43513.4|43555.2|43515.2|43555.2|43515.2|43543.4|43503.4|14
1643899680000|2022-02-03 14:48:00|43557.1|43517.1|43537.1|43497.1|43558.4|43518.4|43537.1|43497.1|4
1643899690000|2022-02-03 14:48:10|43525.2|43485.2|43545.2|43505.2|43545.2|43505.2|43525.2|43485.2|8
1643899700000|2022-02-03 14:48:20|43550.2|43510.2|43550.2|43510.2|43550.2|43510.2|43535.2|43495.2|9
1643899710000|2022-02-03 14:48:30|43558.4|43518.4|43535.2|43495.2|43558.4|43518.4|43517.1|43477.1|20
1643899720000|2022-02-03 14:48:40|43528.9|43488.9|43525.2|43485.2|43535.2|43495.2|43517.1|43477.1|12
1643899730000|2022-02-03 14:48:50|43527.1|43487.1|43545.2|43505.2|43545.2|43505.2|43527.1|43487.1|2
1643899740000|2022-02-03 14:49:00|43547.1|43507.1|43545.2|43505.2|43553.4|43513.4|43537.1|43497.1|17
1643899750000|2022-02-03 14:49:10|43550.2|43510.2|43583.4|43543.4|43583.4|43543.4|43545.2|43505.2|17
1643899760000|2022-02-03 14:49:20|43580.2|43540.2|43587.1|43547.1|43587.1|43547.1|43572.1|43532.1|10
1643899770000|2022-02-03 14:49:30|43603.4|43563.4|43583.4|43543.4|43603.4|43563.4|43578.4|43538.4|55
1643899780000|2022-02-03 14:49:40|43575.2|43535.2|43596.6|43556.6|43600.2|43560.2|43575.2|43535.2|17
1643899790000|2022-02-03 14:49:50|43593.4|43553.4|43575.2|43535.2|43608.4|43568.4|43565.2|43525.2|24
1643899800000|2022-02-03 14:50:00|43570.2|43530.2|43570.2|43530.2|43575.2|43535.2|43565.2|43525.2|7
1643899810000|2022-02-03 14:50:10|43573.4|43533.4|43565.2|43525.2|43580.2|43540.2|43562|43522|13
1643899820000|2022-02-03 14:50:20|43580.2|43540.2|43585.2|43545.2|43595.2|43555.2|43573.4|43533.4|20
1643899830000|2022-02-03 14:50:30|43580.2|43540.2|43605.2|43565.2|43605.2|43565.2|43580.2|43540.2|3
1643899840000|2022-02-03 14:50:40|43607|43567|43605.2|43565.2|43610.2|43570.2|43605.2|43565.2|22
1643899850000|2022-02-03 14:50:50|43610.2|43570.2|43643.4|43603.4|43645.2|43605.2|43605.2|43565.2|38
1643899860000|2022-02-03 14:51:00|43645.2|43605.2|43643.4|43603.4|43650.2|43610.2|43640.2|43600.2|9
1643899870000|2022-02-03 14:51:10|43638.4|43598.4|43645.2|43605.2|43645.2|43605.2|43638.4|43598.4|5
1643899880000|2022-02-03 14:51:20|43643.4|43603.4|43633.4|43593.4|43653.4|43613.4|43633.4|43593.4|45
1643899890000|2022-02-03 14:51:30|43623.4|43583.4|43603.4|43563.4|43630.2|43590.2|43603.4|43563.4|18
1643899900000|2022-02-03 14:51:40|43600.2|43560.2|43583.4|43543.4|43600.2|43560.2|43583.4|43543.4|7
1643899910000|2022-02-03 14:51:50|43575.2|43535.2|43577|43537|43583.4|43543.4|43563.4|43523.4|25
1643899920000|2022-02-03 14:52:00|43583.4|43543.4|43590.2|43550.2|43590.2|43550.2|43575.2|43535.2|10
1643899930000|2022-02-03 14:52:10|43593.4|43553.4|43585.2|43545.2|43593.4|43553.4|43582|43542|2
1643899940000|2022-02-03 14:52:20|43583.4|43543.4|43573.4|43533.4|43585.2|43545.2|43573.4|43533.4|13
1643899950000|2022-02-03 14:52:30|43575.2|43535.2|43573.4|43533.4|43587|43547|43565.2|43525.2|16
1643899960000|2022-02-03 14:52:40|43575.2|43535.2|43588.9|43548.9|43588.9|43548.9|43575.2|43535.2|5
1643899970000|2022-02-03 14:52:50|43592|43552|43587|43547|43595.2|43555.2|43587|43547|4
1643899980000|2022-02-03 14:53:00|43580.2|43540.2|43585.2|43545.2|43587|43547|43577|43537|9
1643899990000|2022-02-03 14:53:10|43587|43547|43590.2|43550.2|43595.2|43555.2|43587|43547|3
1643900000000|2022-02-03 14:53:20|43585.2|43545.2|43565.2|43525.2|43587|43547|43565.2|43525.2|5
1643900010000|2022-02-03 14:53:30|43557|43517|43557|43517|43562|43522|43542|43502|8
1643900020000|2022-02-03 14:53:40|43523.4|43483.4|43530.2|43490.2|43535.2|43495.2|43510.2|43470.2|34
1643900030000|2022-02-03 14:53:50|43525.2|43485.2|43515.2|43475.2|43530.2|43490.2|43508.9|43468.9|7
1643900040000|2022-02-03 14:54:00|43517|43477|43525.2|43485.2|43525.2|43485.2|43515.2|43475.2|9
1643900050000|2022-02-03 14:54:10|43527|43487|43533.4|43493.4|43540.2|43500.2|43525.2|43485.2|11
1643900060000|2022-02-03 14:54:20|43528.4|43488.4|43525.2|43485.2|43535.2|43495.2|43525.2|43485.2|5
1643900070000|2022-02-03 14:54:30|43530.2|43490.2|43520.2|43480.2|43540.2|43500.2|43513.4|43473.4|18
1643900080000|2022-02-03 14:54:40|43535.2|43495.2|43525.2|43485.2|43535.2|43495.2|43520.2|43480.2|10
1643900090000|2022-02-03 14:54:50|43543.4|43503.4|43507|43467|43543.4|43503.4|43503.9|43463.9|5
1643900100000|2022-02-03 14:55:00|43503.9|43463.9|43478.4|43438.4|43508.9|43468.9|43453.4|43413.4|25
1643900110000|2022-02-03 14:55:10|43475.2|43435.2|43465.2|43425.2|43480.2|43440.2|43460.2|43420.2|4
1643900120000|2022-02-03 14:55:20|43467|43427|43485.2|43445.2|43505.2|43465.2|43467|43427|17
1643900130000|2022-02-03 14:55:30|43490.2|43450.2|43493.4|43453.4|43495.2|43455.2|43485.2|43445.2|7
1643900140000|2022-02-03 14:55:40|43495.2|43455.2|43493.4|43453.4|43495.2|43455.2|43493.4|43453.4|1
1643900150000|2022-02-03 14:55:50|43490.2|43450.2|43488.4|43448.4|43493.4|43453.4|43485.2|43445.2|22
1643900160000|2022-02-03 14:56:00|43493.4|43453.4|43488.4|43448.4|43493.4|43453.4|43485.2|43445.2|1
1643900170000|2022-02-03 14:56:10|43491.6|43451.6|43493.4|43453.4|43493.4|43453.4|43491.6|43451.6|1
1643900180000|2022-02-03 14:56:20|43490.2|43450.2|43502|43462|43510.2|43470.2|43490.2|43450.2|10
1643900190000|2022-02-03 14:56:30|43507|43467|43495.2|43455.2|43513.8|43473.8|43495.2|43455.2|8
1643900200000|2022-02-03 14:56:40|43500.2|43460.2|43505.2|43465.2|43505.2|43465.2|43500.2|43460.2|1
1643900210000|2022-02-03 14:56:50|43503.4|43463.4|43503.4|43463.4|43505.2|43465.2|43503.4|43463.4|0
1643900220000|2022-02-03 14:57:00|43505.2|43465.2|43510.2|43470.2|43510.2|43470.2|43503.4|43463.4|7
1643900230000|2022-02-03 14:57:10|43518.4|43478.4|43530.2|43490.2|43533.4|43493.4|43518.4|43478.4|19
1643900240000|2022-02-03 14:57:20|43535.2|43495.2|43533.8|43493.8|43567|43527|43527|43487|13
1643900250000|2022-02-03 14:57:30|43538.8|43498.8|43573.8|43533.8|43573.8|43533.8|43538.8|43498.8|24
1643900260000|2022-02-03 14:57:40|43568.8|43528.8|43563.8|43523.8|43577|43537|43558.8|43518.8|30
1643900270000|2022-02-03 14:57:50|43560.7|43520.7|43563.8|43523.8|43563.8|43523.8|43552.5|43512.5|23
1643900280000|2022-02-03 14:58:00|43558.8|43518.8|43567.5|43527.5|43567.5|43527.5|43558.8|43518.8|26
1643900290000|2022-02-03 14:58:10|43557.5|43517.5|43550.7|43510.7|43560.7|43520.7|43550.7|43510.7|6
1643900300000|2022-02-03 14:58:20|43552.5|43512.5|43542.5|43502.5|43557.5|43517.5|43542.5|43502.5|13
1643900310000|2022-02-03 14:58:30|43540.7|43500.7|43557.5|43517.5|43560.7|43520.7|43540.7|43500.7|2
1643900320000|2022-02-03 14:58:40|43560.7|43520.7|43562.5|43522.5|43562.5|43522.5|43560.7|43520.7|0
1643900330000|2022-02-03 14:58:50|43564.3|43524.3|43562.5|43522.5|43567.5|43527.5|43557.5|43517.5|6
1643900340000|2022-02-03 14:59:00|43547.5|43507.5|43542.5|43502.5|43547.5|43507.5|43540.7|43500.7|10
1643900350000|2022-02-03 14:59:10|43540.7|43500.7|43528.8|43488.8|43540.7|43500.7|43512.5|43472.5|13
1643900360000|2022-02-03 14:59:20|43530.7|43490.7|43507.5|43467.5|43542.5|43502.5|43507.5|43467.5|14
1643900370000|2022-02-03 14:59:30|43515.7|43475.7|43500.7|43460.7|43515.7|43475.7|43492.5|43452.5|7
1643900380000|2022-02-03 14:59:40|43502.5|43462.5|43512.5|43472.5|43520.7|43480.7|43502.5|43462.5|10
1643900400000|2022-02-03 15:00:00|43510.7|43470.7|43502.5|43462.5|43510.7|43470.7|43500.7|43460.7|18
1643900410000|2022-02-03 15:00:10|43512.5|43472.5|43522.5|43482.5|43522.5|43482.5|43512.5|43472.5|7
1643900420000|2022-02-03 15:00:20|43527.5|43487.5|43552.5|43512.5|43552.5|43512.5|43524.3|43484.3|7
1643900430000|2022-02-03 15:00:30|43562.5|43522.5|43587.5|43547.5|43590.6|43550.6|43552.5|43512.5|24
1643900440000|2022-02-03 15:00:40|43590.6|43550.6|43547.5|43507.5|43590.6|43550.6|43547.5|43507.5|41
1643900450000|2022-02-03 15:00:50|43550.6|43510.6|43562.5|43522.5|43562.5|43522.5|43540.6|43500.6|10
1643900460000|2022-02-03 15:01:00|43570.6|43530.6|43520.6|43480.6|43570.6|43530.6|43517.5|43477.5|20
1643900470000|2022-02-03 15:01:10|43507.5|43467.5|43488.8|43448.8|43507.5|43467.5|43478.8|43438.8|14
1643900480000|2022-02-03 15:01:20|43498.8|43458.8|43498.8|43458.8|43502|43462|43493.8|43453.8|3
1643900490000|2022-02-03 15:01:30|43493.8|43453.8|43503.8|43463.8|43503.8|43463.8|43493.8|43453.8|2
1643900500000|2022-02-03 15:01:40|43508.8|43468.8|43518.8|43478.8|43518.8|43478.8|43508.8|43468.8|5
1643900510000|2022-02-03 15:01:50|43513.8|43473.8|43498.8|43458.8|43513.8|43473.8|43498.8|43458.8|3
1643900520000|2022-02-03 15:02:00|43493.8|43453.8|43517|43477|43518.8|43478.8|43488.8|43448.8|37
1643900530000|2022-02-03 15:02:10|43518.8|43478.8|43518.8|43478.8|43523.8|43483.8|43518.8|43478.8|0
1643900540000|2022-02-03 15:02:20|43527|43487|43518.8|43478.8|43527|43487|43518.8|43478.8|1
1643900550000|2022-02-03 15:02:30|43528.8|43488.8|43523.8|43483.8|43533.8|43493.8|43523.8|43483.8|5
1643900560000|2022-02-03 15:02:40|43525.6|43485.6|43528.8|43488.8|43533.8|43493.8|43525.6|43485.6|4
1643900570000|2022-02-03 15:02:50|43530.6|43490.6|43528.8|43488.8|43532|43492|43523.8|43483.8|3
1643900580000|2022-02-03 15:03:00|43533.8|43493.8|43518.8|43478.8|43533.8|43493.8|43513.8|43473.8|22
1643900590000|2022-02-03 15:03:10|43517|43477|43518.8|43478.8|43518.8|43478.8|43507|43467|6
1643900600000|2022-02-03 15:03:20|43523.8|43483.8|43498.8|43458.8|43523.8|43483.8|43492|43452|11
1643900610000|2022-02-03 15:03:30|43497|43457|43488.8|43448.8|43497|43457|43482|43442|1
1643900620000|2022-02-03 15:03:40|43487|43447|43465.6|43425.6|43487|43447|43462|43422|19
1643900630000|2022-02-03 15:03:50|43477|43437|43482|43442|43487|43447|43477|43437|7
1643900640000|2022-02-03 15:04:00|43478.8|43438.8|43467|43427|43482|43442|43453.8|43413.8|33
1643900650000|2022-02-03 15:04:10|43465.2|43425.2|43473.8|43433.8|43483.8|43443.8|43463.8|43423.8|11
1643900660000|2022-02-03 15:04:20|43478.8|43438.8|43500.6|43460.6|43510.6|43470.6|43478.8|43438.8|9
1643900670000|2022-02-03 15:04:30|43502.5|43462.5|43500.6|43460.6|43505.6|43465.6|43497.5|43457.5|1
1643900680000|2022-02-03 15:04:40|43502.5|43462.5|43492.5|43452.5|43502.5|43462.5|43490.6|43450.6|7
1643900690000|2022-02-03 15:04:50|43490.6|43450.6|43525.6|43485.6|43525.6|43485.6|43490.6|43450.6|11
1643900700000|2022-02-03 15:05:00|43528.8|43488.8|43523.8|43483.8|43535.6|43495.6|43513.8|43473.8|7
1643900710000|2022-02-03 15:05:10|43525.6|43485.6|43520.6|43480.6|43525.6|43485.6|43518.8|43478.8|7
1643900720000|2022-02-03 15:05:20|43525.6|43485.6|43528.8|43488.8|43530.6|43490.6|43520.6|43480.6|6
1643900730000|2022-02-03 15:05:30|43530.6|43490.6|43515.6|43475.6|43530.6|43490.6|43508.8|43468.8|6
1643900740000|2022-02-03 15:05:40|43513.8|43473.8|43523.8|43483.8|43530.6|43490.6|43513.8|43473.8|12
1643900750000|2022-02-03 15:05:50|43520.6|43480.6|43525.6|43485.6|43530.6|43490.6|43520.6|43480.6|5
1643900760000|2022-02-03 15:06:00|43523.8|43483.8|43527.4|43487.4|43537.4|43497.4|43523.8|43483.8|61
1643900770000|2022-02-03 15:06:10|43532.4|43492.4|43532.4|43492.4|43532.4|43492.4|43527.4|43487.4|3
1643900780000|2022-02-03 15:06:20|43534.3|43494.3|43537.4|43497.4|43537.4|43497.4|43530.6|43490.6|13
1643900790000|2022-02-03 15:06:30|43535.6|43495.6|43520.6|43480.6|43535.6|43495.6|43510.6|43470.6|10
1643900800000|2022-02-03 15:06:40|43522.4|43482.4|43532.4|43492.4|43535.6|43495.6|43520.6|43480.6|0
1643900810000|2022-02-03 15:06:50|43537.4|43497.4|43535.6|43495.6|43537.4|43497.4|43527.4|43487.4|20
1643900820000|2022-02-03 15:07:00|43537.4|43497.4|43579.3|43539.3|43581.1|43541.1|43537.4|43497.4|29
1643900830000|2022-02-03 15:07:10|43581.1|43541.1|43621.1|43581.1|43624.3|43584.3|43581.1|43541.1|49
1643900840000|2022-02-03 15:07:20|43616.1|43576.1|43592.4|43552.4|43619.3|43579.3|43592.4|43552.4|13
1643900850000|2022-02-03 15:07:30|43590.6|43550.6|43595.6|43555.6|43597.4|43557.4|43587.4|43547.4|57
1643900860000|2022-02-03 15:07:40|43592.4|43552.4|43597.4|43557.4|43602.4|43562.4|43592.4|43552.4|5
1643900870000|2022-02-03 15:07:50|43594.3|43554.3|43614.3|43574.3|43622.4|43582.4|43594.3|43554.3|6
1643900880000|2022-02-03 15:08:00|43617.4|43577.4|43637.4|43597.4|43637.4|43597.4|43617.4|43577.4|16
1643900890000|2022-02-03 15:08:10|43639.3|43599.3|43662.4|43622.4|43664.3|43624.3|43639.3|43599.3|20
1643900900000|2022-02-03 15:08:20|43660.6|43620.6|43632.4|43592.4|43660.6|43620.6|43632.4|43592.4|10
1643900910000|2022-02-03 15:08:30|43634.3|43594.3|43624.3|43584.3|43634.3|43594.3|43619.3|43579.3|7
1643900920000|2022-02-03 15:08:40|43632.4|43592.4|43635.6|43595.6|43647.4|43607.4|43625.6|43585.6|18
1643900930000|2022-02-03 15:08:50|43633.8|43593.8|43620.6|43580.6|43633.8|43593.8|43610.6|43570.6|11
1643900980000|2022-02-03 15:09:40|43626.1|43586.1|43631.5|43591.5|43633.3|43593.3|43626.1|43586.1|64
1643900990000|2022-02-03 15:09:50|43627.9|43587.9|43627.9|43587.9|43627.9|43587.9|43627.9|43587.9|2
1643901000000|2022-02-03 15:10:00|43624.2|43584.2|43622.4|43582.4|43624.2|43584.2|43618.8|43578.8|24
1643901010000|2022-02-03 15:10:10|43624.2|43584.2|43624.2|43584.2|43626.1|43586.1|43622.4|43582.4|1
1643901020000|2022-02-03 15:10:20|43622.4|43582.4|43624.2|43584.2|43627.9|43587.9|43622.4|43582.4|14
1643901030000|2022-02-03 15:10:30|43626.1|43586.1|43624.2|43584.2|43626.1|43586.1|43624.2|43584.2|9
1643901040000|2022-02-03 15:10:40|43626.1|43586.1|43624.2|43584.2|43626.1|43586.1|43624.2|43584.2|5
1643901050000|2022-02-03 15:10:50|43622.4|43582.4|43624.2|43584.2|43624.2|43584.2|43620.6|43580.6|6
1643901060000|2022-02-03 15:11:00|43620.6|43580.6|43622.4|43582.4|43624.2|43584.2|43620.6|43580.6|5
1643901070000|2022-02-03 15:11:10|43624.2|43584.2|43630.6|43590.6|43630.6|43590.6|43622.4|43582.4|5
1643901080000|2022-02-03 15:11:20|43625.6|43585.6|43632.4|43592.4|43640.6|43600.6|43620.6|43580.6|9
1643901090000|2022-02-03 15:11:30|43638.8|43598.8|43680.6|43640.6|43680.6|43640.6|43635.6|43595.6|7
1643901100000|2022-02-03 15:11:40|43672.4|43632.4|43680.6|43640.6|43680.6|43640.6|43670.6|43630.6|6
1643901110000|2022-02-03 15:11:50|43672.4|43632.4|43680.6|43640.6|43680.6|43640.6|43670.6|43630.6|3
1643901120000|2022-02-03 15:12:00|43673.8|43633.8|43668.8|43628.8|43680.6|43640.6|43660.6|43620.6|17
1643901130000|2022-02-03 15:12:10|43665.6|43625.6|43652.4|43612.4|43673.8|43633.8|43652.4|43612.4|24
1643901140000|2022-02-03 15:12:20|43650.6|43610.6|43627.4|43587.4|43657.4|43617.4|43627.4|43587.4|3
1643901150000|2022-02-03 15:12:30|43630.6|43590.6|43635.6|43595.6|43635.6|43595.6|43625.6|43585.6|16
1643901160000|2022-02-03 15:12:40|43632.4|43592.4|43645.6|43605.6|43650.6|43610.6|43630.6|43590.6|41
1643901170000|2022-02-03 15:12:50|43648.8|43608.8|43642.4|43602.4|43650.6|43610.6|43642.4|43602.4|7
1643901180000|2022-02-03 15:13:00|43640.6|43600.6|43615.6|43575.6|43640.6|43600.6|43607.4|43567.4|20
1643901190000|2022-02-03 15:13:10|43618.8|43578.8|43612.4|43572.4|43618.8|43578.8|43610.6|43570.6|0
1643901200000|2022-02-03 15:13:20|43617.4|43577.4|43620.6|43580.6|43622.4|43582.4|43612.4|43572.4|8
1643901210000|2022-02-03 15:13:30|43612.4|43572.4|43617.4|43577.4|43620.6|43580.6|43610.6|43570.6|4
1643901220000|2022-02-03 15:13:40|43615.6|43575.6|43617.4|43577.4|43620.6|43580.6|43612.4|43572.4|0
1643901230000|2022-02-03 15:13:50|43620.6|43580.6|43622.4|43582.4|43625.6|43585.6|43620.6|43580.6|3
1643901240000|2022-02-03 15:14:00|43630.6|43590.6|43632.4|43592.4|43642.4|43602.4|43630.6|43590.6|7
1643901250000|2022-02-03 15:14:10|43630.6|43590.6|43627.4|43587.4|43642.4|43602.4|43620.6|43580.6|16
1643901260000|2022-02-03 15:14:20|43630.6|43590.6|43635.6|43595.6|43635.6|43595.6|43630.6|43590.6|3
1643901270000|2022-02-03 15:14:30|43638.8|43598.8|43620.6|43580.6|43638.8|43598.8|43620.6|43580.6|4
1643901280000|2022-02-03 15:14:40|43622.4|43582.4|43630.6|43590.6|43630.6|43590.6|43622.4|43582.4|2
1643901290000|2022-02-03 15:14:50|43625.6|43585.6|43640.6|43600.6|43640.6|43600.6|43625.6|43585.6|3
1643901300000|2022-02-03 15:15:00|43638.8|43598.8|43650.6|43610.6|43655.6|43615.6|43632.4|43592.4|7
1643901310000|2022-02-03 15:15:10|43640.6|43600.6|43632.4|43592.4|43645.6|43605.6|43630.6|43590.6|5
1643901320000|2022-02-03 15:15:20|43640.6|43600.6|43622.4|43582.4|43640.6|43600.6|43620.6|43580.6|11
1643901330000|2022-02-03 15:15:30|43625.6|43585.6|43612.4|43572.4|43625.6|43585.6|43607.4|43567.4|3
1643901340000|2022-02-03 15:15:40|43620.6|43580.6|43612.4|43572.4|43622.4|43582.4|43612.4|43572.4|1
1643901350000|2022-02-03 15:15:50|43610.6|43570.6|43602.4|43562.4|43610.6|43570.6|43602.4|43562.4|3
1643901360000|2022-02-03 15:16:00|43610.6|43570.6|43600.6|43560.6|43610.6|43570.6|43595.6|43555.6|8
1643901370000|2022-02-03 15:16:10|43595.6|43555.6|43580.6|43540.6|43595.6|43555.6|43580.6|43540.6|2
1643901380000|2022-02-03 15:16:20|43587|43547|43582.4|43542.4|43590.6|43550.6|43582.4|43542.4|5
1643901390000|2022-02-03 15:16:30|43580.6|43540.6|43575.6|43535.6|43580.6|43540.6|43570.6|43530.6|10
1643901400000|2022-02-03 15:16:40|43577.4|43537.4|43592.4|43552.4|43592.4|43552.4|43572.4|43532.4|5
1643901410000|2022-02-03 15:16:50|43594.2|43554.2|43587.4|43547.4|43597.4|43557.4|43587.4|43547.4|2
1643901420000|2022-02-03 15:17:00|43580.6|43540.6|43560.6|43520.6|43580.6|43540.6|43550.6|43510.6|10
1643901430000|2022-02-03 15:17:10|43562.4|43522.4|43567.4|43527.4|43572.4|43532.4|43557.4|43517.4|3
1643901440000|2022-02-03 15:17:20|43565.6|43525.6|43570.6|43530.6|43580.6|43540.6|43562.4|43522.4|6
1643901450000|2022-02-03 15:17:30|43567.4|43527.4|43555.6|43515.6|43567.4|43527.4|43555.6|43515.6|2
1643901460000|2022-02-03 15:17:40|43560.6|43520.6|43592.4|43552.4|43592.4|43552.4|43560.6|43520.6|15
1643901470000|2022-02-03 15:17:50|43590.6|43550.6|43630.6|43590.6|43633.8|43593.8|43590.6|43550.6|22
1643901480000|2022-02-03 15:18:00|43622.4|43582.4|43632.4|43592.4|43632.4|43592.4|43617.4|43577.4|2
1643901490000|2022-02-03 15:18:10|43637.4|43597.4|43612.4|43572.4|43637.4|43597.4|43612.4|43572.4|7
1643901500000|2022-02-03 15:18:20|43610.6|43570.6|43610.6|43570.6|43610.6|43570.6|43602.4|43562.4|4
1643901510000|2022-02-03 15:18:30|43605.6|43565.6|43612.4|43572.4|43625.6|43585.6|43605.6|43565.6|7
1643901520000|2022-02-03 15:18:40|43617.4|43577.4|43620.6|43580.6|43620.6|43580.6|43617.4|43577.4|9
1643901530000|2022-02-03 15:18:50|43617.4|43577.4|43617.4|43577.4|43617.4|43577.4|43612.4|43572.4|8
1643901540000|2022-02-03 15:19:00|43620.6|43580.6|43620.6|43580.6|43622.4|43582.4|43615.6|43575.6|2
1643901550000|2022-02-03 15:19:10|43612.4|43572.4|43620.6|43580.6|43620.6|43580.6|43612.4|43572.4|2
1643901560000|2022-02-03 15:19:20|43612.4|43572.4|43612.4|43572.4|43612.4|43572.4|43610.6|43570.6|2
1643901570000|2022-02-03 15:19:30|43610.6|43570.6|43620.6|43580.6|43620.6|43580.6|43610.6|43570.6|1
1643901580000|2022-02-03 15:19:40|43615.6|43575.6|43622.4|43582.4|43630.6|43590.6|43612.4|43572.4|4
1643901590000|2022-02-03 15:19:50|43620.6|43580.6|43617.4|43577.4|43620.6|43580.6|43613.8|43573.8|4
1643901600000|2022-02-03 15:20:00|43630.6|43590.6|43647.4|43607.4|43652.4|43612.4|43630.6|43590.6|20
1643901610000|2022-02-03 15:20:10|43650.6|43610.6|43652.4|43612.4|43657.4|43617.4|43650.6|43610.6|11
1643901630000|2022-02-03 15:20:30|43657.4|43617.4|43650.6|43610.6|43657.4|43617.4|43650.6|43610.6|4
1643901640000|2022-02-03 15:20:40|43652.4|43612.4|43662.4|43622.4|43672.4|43632.4|43652.4|43612.4|24
1643901650000|2022-02-03 15:20:50|43667.4|43627.4|43662.4|43622.4|43667.4|43627.4|43662.4|43622.4|0
1643901660000|2022-02-03 15:21:00|43667.4|43627.4|43677.4|43637.4|43677.4|43637.4|43662.4|43622.4|5
1643901670000|2022-02-03 15:21:10|43672.4|43632.4|43687.4|43647.4|43687.4|43647.4|43672.4|43632.4|7
1643901680000|2022-02-03 15:21:20|||||||||16
1643901690000|2022-02-03 15:21:30|43702.4|43662.4|43732.4|43692.4|43737.4|43697.4|43702.4|43662.4|22
1643901700000|2022-02-03 15:21:40|43737.4|43697.4|43727.4|43687.4|43737.4|43697.4|43727.4|43687.4|47
1643901710000|2022-02-03 15:21:50|43730.6|43690.6|43717.4|43677.4|43730.6|43690.6|43707.4|43667.4|10
1643901720000|2022-02-03 15:22:00|43713.8|43673.8|43702.4|43662.4|43717.4|43677.4|43700.6|43660.6|15
1643901730000|2022-02-03 15:22:10|43710.6|43670.6|43712.4|43672.4|43717.4|43677.4|43710.6|43670.6|3
1643901740000|2022-02-03 15:22:20|43707.4|43667.4|43700.6|43660.6|43710.6|43670.6|43700.6|43660.6|2
1643901750000|2022-02-03 15:22:30|43690.6|43650.6|43688.8|43648.8|43690.6|43650.6|43685.6|43645.6|9
1643901760000|2022-02-03 15:22:40|43680.6|43640.6|43688.8|43648.8|43690.6|43650.6|43680.6|43640.6|6
1643901770000|2022-02-03 15:22:50|43700.6|43660.6|43688.8|43648.8|43700.6|43660.6|43688.8|43648.8|21
1643901780000|2022-02-03 15:23:00|43690.6|43650.6|43695.6|43655.6|43700.6|43660.6|43685.6|43645.6|4
1643901790000|2022-02-03 15:23:10|43698.8|43658.8|43702.4|43662.4|43707.4|43667.4|43695.6|43655.6|4
1643901800000|2022-02-03 15:23:20|43710.6|43670.6|43710.6|43670.6|43710.6|43670.6|43710.6|43670.6|9
1643901810000|2022-02-03 15:23:30|43712.4|43672.4|43728.8|43688.8|43730.6|43690.6|43712.4|43672.4|1
1643901820000|2022-02-03 15:23:40|43730.6|43690.6|43735.6|43695.6|43737.4|43697.4|43730.6|43690.6|7
1643901830000|2022-02-03 15:23:50|43737.4|43697.4|43737.4|43697.4|43737.4|43697.4|43732.4|43692.4|6
1643901840000|2022-02-03 15:24:00|43732.4|43692.4|43725.6|43685.6|43732.4|43692.4|43724.2|43684.2|16
1643901850000|2022-02-03 15:24:10|43722.4|43682.4|43740.6|43700.6|43743.8|43703.8|43722.4|43682.4|5
1643901860000|2022-02-03 15:24:20|43737.4|43697.4|43750.6|43710.6|43750.6|43710.6|43737.4|43697.4|0
1643901870000|2022-02-03 15:24:30|43730.6|43690.6|43742|43702|43743.8|43703.8|43730.6|43690.6|34
1643901880000|2022-02-03 15:24:40|43743.8|43703.8|43718.8|43678.8|43743.8|43703.8|43717|43677|15
1643901890000|2022-02-03 15:24:50|43723.8|43683.8|43733.8|43693.8|43733.8|43693.8|43718.8|43678.8|3
1643901900000|2022-02-03 15:25:00|43723.8|43683.8|43727|43687|43730.2|43690.2|43723.8|43683.8|7
1643901910000|2022-02-03 15:25:10|43717|43677|43693.8|43653.8|43717|43677|43687|43647|14
1643901920000|2022-02-03 15:25:20|43703.8|43663.8|43698.8|43658.8|43713.8|43673.8|43698.8|43658.8|7
1643901930000|2022-02-03 15:25:30|43700.6|43660.6|43712|43672|43713.8|43673.8|43698.8|43658.8|2
1643901940000|2022-02-03 15:25:40|43708.8|43668.8|43708.8|43668.8|43713.8|43673.8|43708.8|43668.8|4
1643901950000|2022-02-03 15:25:50|43710.6|43670.6|43717|43677|43717|43677|43710.6|43670.6|2
1643901960000|2022-02-03 15:26:00|43718.8|43678.8|43717|43677|43718.8|43678.8|43712|43672|4
1643901970000|2022-02-03 15:26:10|43715.2|43675.2|43717|43677|43725.2|43685.2|43712|43672|6
1643901980000|2022-02-03 15:26:20|43712|43672|43707|43667|43717|43677|43707|43667|3
1643902000000|2022-02-03 15:26:40|43717|43677|43707|43667|43717|43677|43707|43667|12
1643902010000|2022-02-03 15:26:50|43715.2|43675.2|43707|43667|43715.2|43675.2|43707|43667|2
1643902020000|2022-02-03 15:27:00|43710.2|43670.2|43707|43667|43715.2|43675.2|43700.2|43660.2|11
1643902030000|2022-02-03 15:27:10|43705.2|43665.2|43705.2|43665.2|43707|43667|43702|43662|4
1643902040000|2022-02-03 15:27:20|43707|43667|43730.2|43690.2|43730.2|43690.2|43707|43667|5
1643902050000|2022-02-03 15:27:30|43737|43697|43735.2|43695.2|43737|43697|43735.2|43695.2|23
1643902060000|2022-02-03 15:27:40|43737|43697|43735.2|43695.2|43737|43697|43732|43692|4
1643902070000|2022-02-03 15:27:50|43727|43687|43737|43697|43737|43697|43727|43687|12
1643902080000|2022-02-03 15:28:00|43750.2|43710.2|43765.2|43725.2|43767|43727|43750.2|43710.2|9
1643902090000|2022-02-03 15:28:10|43762|43722|43777|43737|43777|43737|43760.2|43720.2|12
1643902100000|2022-02-03 15:28:20|43773.8|43733.8|43777|43737|43780.2|43740.2|43772|43732|9
1643902110000|2022-02-03 15:28:30|43772|43732|43777|43737|43777|43737|43772|43732|19
1643902120000|2022-02-03 15:28:40|43775.2|43735.2|43837|43797|43843.8|43803.8|43772|43732|22
1643902130000|2022-02-03 15:28:50|43833.8|43793.8|43827|43787|43837|43797|43823.8|43783.8|18
1643902140000|2022-02-03 15:29:00|43832|43792|43857|43817|43858.8|43818.8|43822|43782|25
1643902150000|2022-02-03 15:29:10|43867|43827|43888.8|43848.8|43893.8|43853.8|43867|43827|64
1643902160000|2022-02-03 15:29:20|43890.6|43850.6|43910.6|43870.6|43912.4|43872.4|43883.8|43843.8|114
1643902170000|2022-02-03 15:29:30|43915.6|43875.6|43962.4|43922.4|43967.4|43927.4|43910.6|43870.6|83
1643902180000|2022-02-03 15:29:40|43965.6|43925.6|44024.2|43984.2|44030.6|43990.6|43962.4|43922.4|66
1643902190000|2022-02-03 15:29:50|44022.4|43982.4|44012.4|43972.4|44057.4|44017.4|44010.6|43970.6|48
1643902200000|2022-02-03 15:30:00|44014.2|43974.2|44052.4|44012.4|44052.4|44012.4|44014.2|43974.2|31
1643902210000|2022-02-03 15:30:10|44057.4|44017.4|44040.6|44000.6|44060.6|44020.6|44038.8|43998.8|15
1643902220000|2022-02-03 15:30:20|44047.4|44007.4|44027.4|43987.4|44052|44012|44017.4|43977.4|19
1643902230000|2022-02-03 15:30:30|44024.2|43984.2|43997.4|43957.4|44030.6|43990.6|43990.6|43950.6|46
1643902240000|2022-02-03 15:30:40|44007.4|43967.4|44007.4|43967.4|44010.6|43970.6|43997.4|43957.4|12
1643902250000|2022-02-03 15:30:50|44010.6|43970.6|44019.2|43979.2|44024.2|43984.2|44010.6|43970.6|14
1643902260000|2022-02-03 15:31:00|44022.4|43982.4|44022.4|43982.4|44034.2|43994.2|44014.2|43974.2|22
1643902270000|2022-02-03 15:31:10|44016|43976|44026|43986|44042.4|44002.4|44016|43976|14
1643902280000|2022-02-03 15:31:20|44031|43991|44057.4|44017.4|44081|44041|44031|43991|30
1643902290000|2022-02-03 15:31:30|44059.2|44019.2|44024.2|43984.2|44064.2|44024.2|44019.2|43979.2|37
1643902300000|2022-02-03 15:31:40|44034.2|43994.2|44007.8|43967.8|44034.2|43994.2|44006|43966|30
1643902310000|2022-02-03 15:31:50|44012.4|43972.4|44016|43976|44024.2|43984.2|44012.4|43972.4|16
1643902320000|2022-02-03 15:32:00|44024.2|43984.2|44054.2|44014.2|44054.2|44014.2|44022.4|43982.4|15
1643902330000|2022-02-03 15:32:10|44061|44021|44064.2|44024.2|44064.2|44024.2|44051|44011|39
1643902340000|2022-02-03 15:32:20|44071|44031|44071|44031|44076|44036|44064.2|44024.2|31
1643902350000|2022-02-03 15:32:30|44074.2|44034.2|44076|44036|44081|44041|44071|44031|16
1643902360000|2022-02-03 15:32:40|44081|44041|44086|44046|44091|44051|44081|44041|11
1643902370000|2022-02-03 15:32:50|44089.2|44049.2|44089.6|44049.6|44094.6|44054.6|44086|44046|11
1643902380000|2022-02-03 15:33:00|44077.8|44037.8|44069.6|44029.6|44087.8|44047.8|44067.8|44027.8|21
1643902390000|2022-02-03 15:33:10|44066|44026|44047.8|44007.8|44066|44026|44044.6|44004.6|9
1643902400000|2022-02-03 15:33:20|44051.4|44011.4|44067.8|44027.8|44069.6|44029.6|44049.6|44009.6|10
1643902410000|2022-02-03 15:33:30|44069.6|44029.6|44059.6|44019.6|44069.6|44029.6|44057.8|44017.8|28
1643902420000|2022-02-03 15:33:40|44054.6|44014.6|44059.6|44019.6|44059.6|44019.6|44054.6|44014.6|4
1643902430000|2022-02-03 15:33:50|44057.8|44017.8|44057.8|44017.8|44059.6|44019.6|44007.8|43967.8|21
1643902440000|2022-02-03 15:34:00|44059.6|44019.6|44059.6|44019.6|44069.6|44029.6|44049.6|44009.6|26
1643902450000|2022-02-03 15:34:10|44047.8|44007.8|44059.6|44019.6|44064.6|44024.6|44044.6|44004.6|18
1643902460000|2022-02-03 15:34:20|44061.4|44021.4|44079.6|44039.6|44094.6|44054.6|44057.8|44017.8|30
1643902470000|2022-02-03 15:34:30|44077.8|44037.8|44107.8|44067.8|44111|44071|44077.8|44037.8|16
1643902480000|2022-02-03 15:34:40|44102.8|44062.8|44114.6|44074.6|44127.8|44087.8|44102.8|44062.8|100
1643902490000|2022-02-03 15:34:50|44109.6|44069.6|44133.2|44093.2|44149.6|44109.6|44109.6|44069.6|39
1643902500000|2022-02-03 15:35:00|44141.4|44101.4|44128.2|44088.2|44141.4|44101.4|44123.2|44083.2|27
1643902510000|2022-02-03 15:35:10|44133.2|44093.2|44103.2|44063.2|44135|44095|44101.4|44061.4|13
1643902520000|2022-02-03 15:35:20|44101.4|44061.4|44133.2|44093.2|44135|44095|44093.2|44053.2|28
1643902530000|2022-02-03 15:35:30|44128.2|44088.2|44181.4|44141.4|44181.4|44141.4|44128.2|44088.2|59
1643902540000|2022-02-03 15:35:40|44183.2|44143.2|44163.2|44123.2|44193.2|44153.2|44158.2|44118.2|45
1643902550000|2022-02-03 15:35:50|44171.4|44131.4|44178.2|44138.2|44183.2|44143.2|44171.4|44131.4|12
1643902560000|2022-02-03 15:36:00|44168.2|44128.2|44178.2|44138.2|44178.2|44138.2|44158.2|44118.2|21
1643902570000|2022-02-03 15:36:10|44173.2|44133.2|44158.2|44118.2|44188.2|44148.2|44151.4|44111.4|36
1643902580000|2022-02-03 15:36:20|44163.2|44123.2|44170|44130|44175|44135|44163.2|44123.2|20
1643902590000|2022-02-03 15:36:30|44173.2|44133.2|44185|44145|44185|44145|44170|44130|23
1643902600000|2022-02-03 15:36:40|44175|44135|44188.2|44148.2|44193.2|44153.2|44175|44135|43
1643902610000|2022-02-03 15:36:50|44185|44145|44173.2|44133.2|44190|44150|44166.8|44126.8|38
1643902620000|2022-02-03 15:37:00|44175|44135|44186.8|44146.8|44195|44155|44175|44135|11
1643902630000|2022-02-03 15:37:10|44185|44145|44185|44145|44186.8|44146.8|44171.8|44131.8|16
1643902640000|2022-02-03 15:37:20|44186.8|44146.8|44156.8|44116.8|44190|44150|44156.8|44116.8|35
1643902650000|2022-02-03 15:37:30|44161.8|44121.8|44165|44125|44175|44135|44146.8|44106.8|42
1643902660000|2022-02-03 15:37:40|44171.8|44131.8|44175|44135|44176.8|44136.8|44155|44115|15
1643902670000|2022-02-03 15:37:50|44176.8|44136.8|44186.8|44146.8|44186.8|44146.8|44171.8|44131.8|8
1643902680000|2022-02-03 15:38:00|44185|44145|44171.8|44131.8|44185|44145|44166.8|44126.8|17
1643902690000|2022-02-03 15:38:10|44166.8|44126.8|44171.8|44131.8|44171.8|44131.8|44165|44125|15
1643902700000|2022-02-03 15:38:20|44145|44105|44155|44115|44165|44125|44145|44105|20
1643902710000|2022-02-03 15:38:30|44163.2|44123.2|44171.8|44131.8|44171.8|44131.8|44160|44120|6
1643902720000|2022-02-03 15:38:40|44165|44125|44178.2|44138.2|44178.2|44138.2|44165|44125|18
1643902730000|2022-02-03 15:38:50|44175|44135|44225|44185|44240|44200|44175|44135|21
1643902740000|2022-02-03 15:39:00|44226.8|44186.8|44241.8|44201.8|44255|44215|44225|44185|71
1643902750000|2022-02-03 15:39:10|44226.8|44186.8|44226.8|44186.8|44235|44195|44225|44185|11
1643902760000|2022-02-03 15:39:20|44235|44195|44241.8|44201.8|44241.8|44201.8|44235|44195|14
1643902770000|2022-02-03 15:39:30|44255|44215|44236.8|44196.8|44260|44220|44236.8|44196.8|24
1643902780000|2022-02-03 15:39:40|44235|44195|44175|44135|44235|44195|44175|44135|85
1643902790000|2022-02-03 15:39:50|44180|44140|44145|44105|44183.2|44143.2|44128.7|44088.7|32
1643902800000|2022-02-03 15:40:00|44155|44115|44155|44115|44156.8|44116.8|44135|44095|16
1643902810000|2022-02-03 15:40:10|44148.2|44108.2|44145|44105|44148.2|44108.2|44140|44100|77
1643902820000|2022-02-03 15:40:20|44153.2|44113.2|44145|44105|44160|44120|44145|44105|12
1643902830000|2022-02-03 15:40:30|44150|44110|44145|44105|44156.8|44116.8|44145|44105|6
1643902840000|2022-02-03 15:40:40|44138.2|44098.2|44121.4|44081.4|44138.2|44098.2|44088.2|44048.2|36
1643902850000|2022-02-03 15:40:50|44119.6|44079.6|44130|44090|44141.4|44101.4|44111.4|44071.4|23
1643902860000|2022-02-03 15:41:00|44116.8|44076.8|44133.2|44093.2|44146.8|44106.8|44115|44075|24
1643902870000|2022-02-03 15:41:10|44130|44090|44135|44095|44135|44095|44115|44075|14
1643902880000|2022-02-03 15:41:20|44125|44085|44121.8|44081.8|44125|44085|44115|44075|13
1643902890000|2022-02-03 15:41:30|44125|44085|44121.8|44081.8|44126.8|44086.8|44115|44075|23
1643902900000|2022-02-03 15:41:40|44125|44085|44131.8|44091.8|44131.8|44091.8|44125|44085|4
1643902910000|2022-02-03 15:41:50|44141.8|44101.8|44165|44125|44171.8|44131.8|44141.8|44101.8|32
1643902920000|2022-02-03 15:42:00|44171.8|44131.8|44191.8|44151.8|44191.8|44151.8|44165|44125|18
1643902930000|2022-02-03 15:42:10|44196.8|44156.8|44191.8|44151.8|44196.8|44156.8|44191.8|44151.8|9
1643902940000|2022-02-03 15:42:20|44195|44155|44185|44145|44195|44155|44176.8|44136.8|2
1643902950000|2022-02-03 15:42:30|44186.8|44146.8|44180|44140|44186.8|44146.8|44180|44140|9
1643902960000|2022-02-03 15:42:40|44175|44135|44166.8|44126.8|44180|44140|44166.8|44126.8|10
1643902970000|2022-02-03 15:42:50|44170|44130|44166.8|44126.8|44170|44130|44166.8|44126.8|5
1643902980000|2022-02-03 15:43:00|44165|44125|44165|44125|44165|44125|44156.8|44116.8|9
1643902990000|2022-02-03 15:43:10|44166.8|44126.8|44146.8|44106.8|44171.8|44131.8|44145|44105|11
1643903000000|2022-02-03 15:43:20|44150|44110|44146.8|44106.8|44151.8|44111.8|44145|44105|8
1643903010000|2022-02-03 15:43:30|44150|44110|44156.8|44116.8|44165|44125|44150|44110|9
1643903020000|2022-02-03 15:43:40|44161.8|44121.8|44166.8|44126.8|44171.8|44131.8|44153.6|44113.6|7
1643903030000|2022-02-03 15:43:50|44171.8|44131.8|44181.8|44141.8|44186.8|44146.8|44171.8|44131.8|10
1643903040000|2022-02-03 15:44:00|44186.8|44146.8|44191.8|44151.8|44195|44155|44185|44145|24
1643903050000|2022-02-03 15:44:10|44195|44155|44186.8|44146.8|44195|44155|44185|44145|9
1643903060000|2022-02-03 15:44:20|44191.8|44151.8|44195|44155|44195|44155|44190|44150|16
1643903070000|2022-02-03 15:44:30|44191.8|44151.8|44181.8|44141.8|44195|44155|44181.8|44141.8|8
1643903080000|2022-02-03 15:44:40|44185|44145|44185|44145|44191.8|44151.8|44181.8|44141.8|6
1643903090000|2022-02-03 15:44:50|44186.8|44146.8|44195|44155|44195|44155|44185|44145|6
1643903100000|2022-02-03 15:45:00|44191.4|44151.4|44181.8|44141.8|44191.4|44151.4|44181.8|44141.8|8
1643903110000|2022-02-03 15:45:10|44186.8|44146.8|44181.8|44141.8|44186.8|44146.8|44166.8|44126.8|9
1643903120000|2022-02-03 15:45:20|44186.8|44146.8|44181.8|44141.8|44186.8|44146.8|44181.8|44141.8|2
1643903130000|2022-02-03 15:45:30|44183.6|44143.6|44181.8|44141.8|44186.8|44146.8|44181.8|44141.8|5
1643903140000|2022-02-03 15:45:40|44186.8|44146.8|44181.8|44141.8|44191.8|44151.8|44181.8|44141.8|5
1643903150000|2022-02-03 15:45:50|44178.6|44138.6|44186.8|44146.8|44191.8|44151.8|44178.6|44138.6|11
1643903160000|2022-02-03 15:46:00|44185|44145|44191.8|44151.8|44191.8|44151.8|44176.8|44136.8|7
1643903170000|2022-02-03 15:46:10|44186.8|44146.8|44201.8|44161.8|44201.8|44161.8|44186.8|44146.8|10
1643903180000|2022-02-03 15:46:20|44216.8|44176.8|44221.8|44181.8|44226.8|44186.8|44203.6|44163.6|10
1643903190000|2022-02-03 15:46:30|44225|44185|44231.8|44191.8|44231.8|44191.8|44225|44185|8
1643903200000|2022-02-03 15:46:40|44221.8|44181.8|44241.8|44201.8|44241.8|44201.8|44221.8|44181.8|11
1643903210000|2022-02-03 15:46:50|44245|44205|44226.8|44186.8|44246.8|44206.8|44226.8|44186.8|11
1643903220000|2022-02-03 15:47:00|44225|44185|44221.8|44181.8|44235|44195|44216.8|44176.8|11
1643903230000|2022-02-03 15:47:10|44226.8|44186.8|44225|44185|44231.8|44191.8|44221.8|44181.8|16
1643903240000|2022-02-03 15:47:20|44215|44175|44205|44165|44215|44175|44205|44165|15
1643903250000|2022-02-03 15:47:30|44211.8|44171.8|44195|44155|44211.8|44171.8|44195|44155|20
1643903260000|2022-02-03 15:47:40|44191.8|44151.8|44160|44120|44195|44155|44155|44115|39
1643903270000|2022-02-03 15:47:50|44156.8|44116.8|44155|44115|44161.8|44121.8|44150|44110|15
1643903280000|2022-02-03 15:48:00|44156.8|44116.8|44151.8|44111.8|44158.2|44118.2|44148.2|44108.2|18
1643903290000|2022-02-03 15:48:10|44155|44115|44135|44095|44155|44115|44135|44095|27
1643903300000|2022-02-03 15:48:20|44133.2|44093.2|44121.8|44081.8|44143.2|44103.2|44121.8|44081.8|11
1643903310000|2022-02-03 15:48:30|44125|44085|44145|44105|44155|44115|44125|44085|41
1643903320000|2022-02-03 15:48:40|44148.2|44108.2|44135|44095|44155|44115|44128.2|44088.2|23
1643903330000|2022-02-03 15:48:50|44133.2|44093.2|44133.2|44093.2|44133.2|44093.2|44133.2|44093.2|0
1643903340000|2022-02-03 15:49:00|44135|44095|44155|44115|44155|44115|44135|44095|6
1643903350000|2022-02-03 15:49:10|44150|44110|44155|44115|44158.2|44118.2|44145|44105|11
1643903360000|2022-02-03 15:49:20|44146.8|44106.8|44166.8|44126.8|44166.8|44126.8|44145|44105|6
1643903370000|2022-02-03 15:49:30|44165|44125|44165|44125|44175|44135|44165|44125|24
1643903380000|2022-02-03 15:49:40|44166.8|44126.8|44160|44120|44166.8|44126.8|44155|44115|35
1643903390000|2022-02-03 15:49:50|44165|44125|44165|44125|44171.8|44131.8|44160|44120|3
1643903400000|2022-02-03 15:50:00|44163.2|44123.2|44151.8|44111.8|44163.2|44123.2|44145|44105|16
1643903410000|2022-02-03 15:50:10|44155|44115|44165|44125|44165|44125|44155|44115|2
1643903420000|2022-02-03 15:50:20|44156.8|44116.8|44158.2|44118.2|44161.4|44121.4|44155|44115|17
1643903430000|2022-02-03 15:50:30|44161.4|44121.4|44161.4|44121.4|44171.4|44131.4|44161.4|44121.4|4
1643903440000|2022-02-03 15:50:40|44148.2|44108.2|44171.4|44131.4|44171.4|44131.4|44148.2|44108.2|7
1643903450000|2022-02-03 15:50:50|44173.2|44133.2|44171.4|44131.4|44173.2|44133.2|44171.4|44131.4|1
1643903460000|2022-02-03 15:51:00|44173.2|44133.2|44171.4|44131.4|44181.4|44141.4|44171.4|44131.4|17
1643903470000|2022-02-03 15:51:10|44181.4|44141.4|44181.4|44141.4|44181.4|44141.4|44176.4|44136.4|6
1643903480000|2022-02-03 15:51:20|44178.2|44138.2|44171.4|44131.4|44181.4|44141.4|44171.4|44131.4|2
1643903490000|2022-02-03 15:51:30|44181.4|44141.4|44181.4|44141.4|44183.2|44143.2|44173.2|44133.2|9
1643903500000|2022-02-03 15:51:40|44183.2|44143.2|44201.4|44161.4|44201.4|44161.4|44181.4|44141.4|4
1643903510000|2022-02-03 15:51:50|44203.2|44163.2|44211.4|44171.4|44211.4|44171.4|44198.2|44158.2|15
1643903520000|2022-02-03 15:52:00|44213.2|44173.2|44221.4|44181.4|44221.4|44181.4|44213.2|44173.2|2
1643903530000|2022-02-03 15:52:10|44219.6|44179.6|44223.2|44183.2|44223.2|44183.2|44213.2|44173.2|15
1643903540000|2022-02-03 15:52:20|44221.4|44181.4|44211.4|44171.4|44223.2|44183.2|44211.4|44171.4|15
1643903550000|2022-02-03 15:52:30|44218.2|44178.2|44223.2|44183.2|44223.2|44183.2|44213.2|44173.2|14
1643903560000|2022-02-03 15:52:40|44213.2|44173.2|44205|44165|44220|44180|44205|44165|6
1643903570000|2022-02-03 15:52:50|44216.8|44176.8|44215|44175|44216.8|44176.8|44215|44175|2
1643903580000|2022-02-03 15:53:00|44218.2|44178.2|44220|44180|44228.2|44188.2|44218.2|44178.2|9
1643903590000|2022-02-03 15:53:10|44218.2|44178.2|44228.2|44188.2|44228.2|44188.2|44211.8|44171.8|5
1643903600000|2022-02-03 15:53:20|44225|44185|44233.2|44193.2|44235|44195|44225|44185|3
1643903610000|2022-02-03 15:53:30|44231.4|44191.4|44225|44185|44233.2|44193.2|44221.4|44181.4|18
1643903620000|2022-02-03 15:53:40|44216.8|44176.8|44216.8|44176.8|44225|44185|44215|44175|6
1643903630000|2022-02-03 15:53:50|44220|44180|44210|44170|44231.8|44191.8|44210|44170|10
1643903640000|2022-02-03 15:54:00|44216.8|44176.8|44218.2|44178.2|44220|44180|44211.4|44171.4|8
1643903650000|2022-02-03 15:54:10|44215|44175|44210|44170|44215|44175|44205|44165|23
1643903660000|2022-02-03 15:54:20|44215|44175|44208.2|44168.2|44215|44175|44205|44165|0
1643903670000|2022-02-03 15:54:30|44205|44165|44188.2|44148.2|44211.4|44171.4|44183.2|44143.2|22
1643903680000|2022-02-03 15:54:40|44195|44155|44185|44145|44195|44155|44183.2|44143.2|1
1643903690000|2022-02-03 15:54:50|44183.2|44143.2|44175|44135|44183.2|44143.2|44175|44135|4
1643903700000|2022-02-03 15:55:00|44178.2|44138.2|44175|44135|44185|44145|44175|44135|7
1643903710000|2022-02-03 15:55:10|44171.4|44131.4|44168.2|44128.2|44175|44135|44163.2|44123.2|15
1643903720000|2022-02-03 15:55:20|44175|44135|44171.4|44131.4|44181.4|44141.4|44171.4|44131.4|14
1643903730000|2022-02-03 15:55:30|44173.2|44133.2|44171.4|44131.4|44173.2|44133.2|44171.4|44131.4|1
1643903740000|2022-02-03 15:55:40|44173.2|44133.2|44171.4|44131.4|44173.2|44133.2|44171.4|44131.4|3
1643903750000|2022-02-03 15:55:50|44173.2|44133.2|44183.2|44143.2|44188.2|44148.2|44173.2|44133.2|39
1643903760000|2022-02-03 15:56:00|44181.4|44141.4|44173.2|44133.2|44183.2|44143.2|44173.2|44133.2|4
1643903770000|2022-02-03 15:56:10|44175|44135|44180|44140|44180|44140|44173.2|44133.2|5
1643903780000|2022-02-03 15:56:20|44176.8|44136.8|44195|44155|44195|44155|44175|44135|11
1643903790000|2022-02-03 15:56:30|44185|44145|44178.2|44138.2|44190|44150|44178.2|44138.2|28
1643903800000|2022-02-03 15:56:40|44174.6|44134.6|44141.4|44101.4|44174.6|44134.6|44141.4|44101.4|31
1643903810000|2022-02-03 15:56:50|44156.4|44116.4|44161.4|44121.4|44161.4|44121.4|44146.4|44106.4|9
1643903820000|2022-02-03 15:57:00|44151.4|44111.4|44151.4|44111.4|44153.2|44113.2|44143.2|44103.2|4
1643903830000|2022-02-03 15:57:10|44153.2|44113.2|44151.4|44111.4|44156.4|44116.4|44148.2|44108.2|1
1643903840000|2022-02-03 15:57:20|44148.2|44108.2|44141.4|44101.4|44151.4|44111.4|44141.4|44101.4|5
1643903850000|2022-02-03 15:57:30|44151.4|44111.4|44143.2|44103.2|44151.4|44111.4|44141.4|44101.4|7
1643903860000|2022-02-03 15:57:40|44141.4|44101.4|44141.4|44101.4|44141.4|44101.4|44141.4|44101.4|18
1643903870000|2022-02-03 15:57:50|44131.4|44091.4|44121.4|44081.4|44131.4|44091.4|44121.4|44081.4|7
1643903880000|2022-02-03 15:58:00|44126.4|44086.4|44101.4|44061.4|44131.4|44091.4|44094.6|44054.6|40
1643903890000|2022-02-03 15:58:10|44097.7|44057.7|44087.7|44047.7|44100.9|44060.9|44077.7|44037.7|85
1643903900000|2022-02-03 15:58:20|44082.7|44042.7|44077.7|44037.7|44082.7|44042.7|44077.7|44037.7|2
1643903910000|2022-02-03 15:58:30|44074.6|44034.6|44067.7|44027.7|44077.7|44037.7|44064.6|44024.6|6
1643903920000|2022-02-03 15:58:40|44069.6|44029.6|44034.6|43994.6|44069.6|44029.6|44027.7|43987.7|34
1643903930000|2022-02-03 15:58:50|44031.4|43991.4|44049.6|44009.6|44049.6|44009.6|44028.2|43988.2|29
1643903940000|2022-02-03 15:59:00|44023.2|43983.2|44043.2|44003.2|44046.4|44006.4|44023.2|43983.2|31
1643903950000|2022-02-03 15:59:10|44049.6|44009.6|44053.2|44013.2|44053.2|44013.2|44041.4|44001.4|30
1643903960000|2022-02-03 15:59:20|44048.2|44008.2|44033.2|43993.2|44053.2|44013.2|44033.2|43993.2|20
1643903970000|2022-02-03 15:59:30|44036.4|43996.4|44023.2|43983.2|44036.4|43996.4|44018.2|43978.2|31
1643903980000|2022-02-03 15:59:40|44021.4|43981.4|43999.6|43959.6|44024.6|43984.6|43994.6|43954.6|30
1643903990000|2022-02-03 15:59:50|43994.6|43954.6|43998.2|43958.2|44013.2|43973.2|43994.6|43954.6|36
1643904000000|2022-02-03 16:00:00|44003.2|43963.2|44046.4|44006.4|44053.2|44013.2|44003.2|43963.2|41
1643904010000|2022-02-03 16:00:10|44051.4|44011.4|44049.6|44009.6|44059.6|44019.6|44046.4|44006.4|11
1643904020000|2022-02-03 16:00:20|44052.7|44012.7|44039.6|43999.6|44054.6|44014.6|44036.4|43996.4|6
1643904030000|2022-02-03 16:00:30|44031.4|43991.4|44031.4|43991.4|44039.6|43999.6|44031.4|43991.4|2
1643904040000|2022-02-03 16:00:40|44034.6|43994.6|44041.4|44001.4|44041.4|44001.4|44034.6|43994.6|2
1643904050000|2022-02-03 16:00:50|44051.4|44011.4|44024.6|43984.6|44051.4|44011.4|44024.6|43984.6|27
1643904060000|2022-02-03 16:01:00|44027.7|43987.7|44024.6|43984.6|44027.7|43987.7|44019.6|43979.6|10
1643904070000|2022-02-03 16:01:10|44024.5|43984.5|44034.5|43994.5|44034.5|43994.5|44014.5|43974.5|52
1643904080000|2022-02-03 16:01:20|44029.5|43989.5|44029.5|43989.5|44029.5|43989.5|44027.7|43987.7|1
1643904090000|2022-02-03 16:01:30|44034.5|43994.5|44039.5|43999.5|44044.5|44004.5|44034.5|43994.5|7
1643904100000|2022-02-03 16:01:40|44044.5|44004.5|44034.5|43994.5|44044.5|44004.5|44027.7|43987.7|4
1643904110000|2022-02-03 16:01:50|44037.7|43997.7|44014.5|43974.5|44037.7|43997.7|44014.5|43974.5|11
1643904120000|2022-02-03 16:02:00|44019.5|43979.5|44027.7|43987.7|44027.7|43987.7|44019.5|43979.5|2
1643904130000|2022-02-03 16:02:10|44029.5|43989.5|44034.5|43994.5|44034.5|43994.5|44027.7|43987.7|2
1643904140000|2022-02-03 16:02:20|44037.7|43997.7|44024.5|43984.5|44037.7|43997.7|44024.5|43984.5|12
1643904150000|2022-02-03 16:02:30|44019.5|43979.5|44037.7|43997.7|44039.5|43999.5|44019.5|43979.5|5
1643904160000|2022-02-03 16:02:40|44039.5|43999.5|44054.5|44014.5|44054.5|44014.5|44039.5|43999.5|5
1643904170000|2022-02-03 16:02:50|44049.5|44009.5|44042.7|44002.7|44049.5|44009.5|44042.7|44002.7|17
1643904180000|2022-02-03 16:03:00|44044.5|44004.5|44049.5|44009.5|44056.4|44016.4|44044.5|44004.5|18
1643904190000|2022-02-03 16:03:10|44051.4|44011.4|44012.7|43972.7|44054.5|44014.5|44004.5|43964.5|39
1643904200000|2022-02-03 16:03:20|44009.5|43969.5|43999.5|43959.5|44009.5|43969.5|43991.4|43951.4|14
1643904210000|2022-02-03 16:03:30|44001.4|43961.4|43969.5|43929.5|44001.4|43961.4|43947.7|43907.7|126
1643904220000|2022-02-03 16:03:40|43971.4|43931.4|43969.5|43929.5|43979.5|43939.5|43969.5|43929.5|15
1643904230000|2022-02-03 16:03:50|43964.5|43924.5|43959.5|43919.5|43967.7|43927.7|43949.5|43909.5|14
1643904240000|2022-02-03 16:04:00|43954.5|43914.5|43939.5|43899.5|43954.5|43914.5|43939.5|43899.5|10
1643904250000|2022-02-03 16:04:10|43941.3|43901.3|43939.5|43899.5|43941.3|43901.3|43937.7|43897.7|23
1643904260000|2022-02-03 16:04:20|43941.3|43901.3|43941.3|43901.3|43941.3|43901.3|43941.3|43901.3|5
1643904270000|2022-02-03 16:04:30|43951.3|43911.3|43934.5|43894.5|43951.3|43911.3|43934.5|43894.5|8
1643904280000|2022-02-03 16:04:40|43939.5|43899.5|43941.3|43901.3|43941.3|43901.3|43934.5|43894.5|9
1643904290000|2022-02-03 16:04:50|43948.2|43908.2|43943.2|43903.2|43948.2|43908.2|43941.3|43901.3|7
1643904300000|2022-02-03 16:05:00|43941.3|43901.3|43961.3|43921.3|43961.3|43921.3|43941.3|43901.3|2
1643904310000|2022-02-03 16:05:10|43951.3|43911.3|43951.3|43911.3|43953.2|43913.2|43943.2|43903.2|8
1643904320000|2022-02-03 16:05:20|43961.3|43921.3|43941.3|43901.3|43961.3|43921.3|43938.2|43898.2|15
1643904330000|2022-02-03 16:05:30|43938.2|43898.2|43936.3|43896.3|43943.2|43903.2|43933.2|43893.2|7
1643904340000|2022-02-03 16:05:40|43933.2|43893.2|43929.5|43889.5|43933.2|43893.2|43929.5|43889.5|26
1643904350000|2022-02-03 16:05:50|43931.3|43891.3|43943.2|43903.2|43953.2|43913.2|43931.3|43891.3|6
1643904360000|2022-02-03 16:06:00|43941.3|43901.3|43948.2|43908.2|43948.2|43908.2|43941.3|43901.3|2
1643904370000|2022-02-03 16:06:10|43933.2|43893.2|43927.7|43887.7|43941.3|43901.3|43919.5|43879.5|44
1643904380000|2022-02-03 16:06:20|43924.5|43884.5|43917.7|43877.7|43929.5|43889.5|43917.7|43877.7|5
1643904390000|2022-02-03 16:06:30|43919.5|43879.5|43914.5|43874.5|43926.3|43886.3|43914.5|43874.5|21
1643904400000|2022-02-03 16:06:40|43936.3|43896.3|43919.5|43879.5|43936.3|43896.3|43918.2|43878.2|60
1643904410000|2022-02-03 16:06:50|43924.5|43884.5|43927.7|43887.7|43934.5|43894.5|43924.5|43884.5|9
1643904420000|2022-02-03 16:07:00|43929.5|43889.5|43929.5|43889.5|43944.5|43904.5|43924.5|43884.5|17
1643904430000|2022-02-03 16:07:10|43927.7|43887.7|43944.5|43904.5|43946.3|43906.3|43927.7|43887.7|4
1643904440000|2022-02-03 16:07:20|43946.3|43906.3|43944.5|43904.5|43946.3|43906.3|43944.5|43904.5|3
1643904450000|2022-02-03 16:07:30|43949.5|43909.5|43934.5|43894.5|43954.5|43914.5|43934.5|43894.5|31
1643904460000|2022-02-03 16:07:40|43936.3|43896.3|43939.5|43899.5|43944.5|43904.5|43934.5|43894.5|25
1643904470000|2022-02-03 16:07:50|43932.7|43892.7|43929.5|43889.5|43932.7|43892.7|43929.5|43889.5|3
1643904480000|2022-02-03 16:08:00|43932.7|43892.7|43944.5|43904.5|43944.5|43904.5|43929.5|43889.5|4
1643904490000|2022-02-03 16:08:10|43939.5|43899.5|43939.5|43899.5|43939.5|43899.5|43934.5|43894.5|3
1643904510000|2022-02-03 16:08:30|43937.7|43897.7|43924.5|43884.5|43937.7|43897.7|43924.5|43884.5|6
1643904520000|2022-02-03 16:08:40|43929.5|43889.5|43929.5|43889.5|43937.7|43897.7|43927.7|43887.7|27
1643904530000|2022-02-03 16:08:50|43934.5|43894.5|43924.5|43884.5|43939.5|43899.5|43924.5|43884.5|6
1643904540000|2022-02-03 16:09:00|43914.5|43874.5|43914.5|43874.5|43924.5|43884.5|43914.5|43874.5|8
1643904550000|2022-02-03 16:09:10|43917.7|43877.7|43909.5|43869.5|43924.5|43884.5|43909.5|43869.5|5
1643904560000|2022-02-03 16:09:20|43911.3|43871.3|43909.5|43869.5|43919.5|43879.5|43904.5|43864.5|3
1643904570000|2022-02-03 16:09:30|43911.3|43871.3|43909.5|43869.5|43911.3|43871.3|43907.7|43867.7|10
1643904580000|2022-02-03 16:09:40|43920.9|43880.9|43909.5|43869.5|43920.9|43880.9|43909.5|43869.5|18
1643904590000|2022-02-03 16:09:50|43904.5|43864.5|43894.5|43854.5|43904.5|43864.5|43894.5|43854.5|7
1643904600000|2022-02-03 16:10:00|43899.5|43859.5|43894.5|43854.5|43899.5|43859.5|43894.5|43854.5|8
1643904610000|2022-02-03 16:10:10|43897.7|43857.7|43897.7|43857.7|43899.5|43859.5|43894.5|43854.5|8
1643904620000|2022-02-03 16:10:20|43899.5|43859.5|43897.7|43857.7|43902.7|43862.7|43894.5|43854.5|10
1643904630000|2022-02-03 16:10:30|43894.5|43854.5|43894.5|43854.5|43894.5|43854.5|43894.5|43854.5|4
1643904640000|2022-02-03 16:10:40|43897.7|43857.7|43854.5|43814.5|43897.7|43857.7|43854.5|43814.5|17
1643904650000|2022-02-03 16:10:50|43852.7|43812.7|43857.7|43817.7|43857.7|43817.7|43849.5|43809.5|4
1643904660000|2022-02-03 16:11:00|43852.7|43812.7|43829.5|43789.5|43852.7|43812.7|43817.7|43777.7|30
1643904670000|2022-02-03 16:11:10|43831.3|43791.3|43797.7|43757.7|43834.5|43794.5|43787.7|43747.7|21
1643904680000|2022-02-03 16:11:20|43794.5|43754.5|43799.5|43759.5|43804.5|43764.5|43787.7|43747.7|14
1643904690000|2022-02-03 16:11:30|43797.7|43757.7|43769.5|43729.5|43802.7|43762.7|43769.5|43729.5|27
1643904700000|2022-02-03 16:11:40|43775.9|43735.9|43764.1|43724.1|43777.7|43737.7|43764.1|43724.1|37
1643904710000|2022-02-03 16:11:50|43754.1|43714.1|43774.1|43734.1|43775.9|43735.9|43744.1|43704.1|61
1643904720000|2022-02-03 16:12:00|43765.9|43725.9|43769.1|43729.1|43784.1|43744.1|43757.3|43717.3|29
1643904730000|2022-02-03 16:12:10|43774.1|43734.1|43764.1|43724.1|43777.3|43737.3|43764.1|43724.1|14
1643904740000|2022-02-03 16:12:20|43754.1|43714.1|43754.1|43714.1|43754.1|43714.1|43750.9|43710.9|27
1643904750000|2022-02-03 16:12:30|43757.7|43717.7|43765.9|43725.9|43765.9|43725.9|43757.7|43717.7|8
1643904760000|2022-02-03 16:12:40|43764.1|43724.1|43745.9|43705.9|43770.9|43730.9|43745.9|43705.9|12
1643904770000|2022-02-03 16:12:50|43744.1|43704.1|43760.9|43720.9|43765.9|43725.9|43744.1|43704.1|9
1643904780000|2022-02-03 16:13:00|43764.1|43724.1|43764.1|43724.1|43769.1|43729.1|43755.9|43715.9|10
1643904800000|2022-02-03 16:13:20|43767.3|43727.3|43769.1|43729.1|43769.1|43729.1|43764.1|43724.1|5
1643904810000|2022-02-03 16:13:30|43767.3|43727.3|43802.7|43762.7|43812.7|43772.7|43765.9|43725.9|16
1643904820000|2022-02-03 16:13:40|43804.5|43764.5|43817.7|43777.7|43820.9|43780.9|43802.7|43762.7|7
1643904830000|2022-02-03 16:13:50|43820.9|43780.9|43829.5|43789.5|43842.7|43802.7|43820.9|43780.9|28
1643904840000|2022-02-03 16:14:00|43827.7|43787.7|43857.7|43817.7|43857.7|43817.7|43827.7|43787.7|8
1643904850000|2022-02-03 16:14:10|43859.5|43819.5|43862.7|43822.7|43867.7|43827.7|43859.5|43819.5|0
1643904860000|2022-02-03 16:14:20|43864.5|43824.5|43865.9|43825.9|43869.5|43829.5|43864.5|43824.5|6
1643904870000|2022-02-03 16:14:30|43871.3|43831.3|43869.5|43829.5|43874.5|43834.5|43867.7|43827.7|26
1643904890000|2022-02-03 16:14:50|43874.5|43834.5|43869.5|43829.5|43877.7|43837.7|43869.5|43829.5|38
1643904900000|2022-02-03 16:15:00|43874.5|43834.5|43869.5|43829.5|43874.5|43834.5|43867.7|43827.7|3
1643904910000|2022-02-03 16:15:10|43871.3|43831.3|43874.5|43834.5|43877.7|43837.7|43871.3|43831.3|1
1643904920000|2022-02-03 16:15:20|43877.7|43837.7|43887.7|43847.7|43889.5|43849.5|43877.7|43837.7|4
1643904930000|2022-02-03 16:15:30|43901.3|43861.3|43909.5|43869.5|43919.5|43879.5|43901.3|43861.3|67
1643904940000|2022-02-03 16:15:40|43914.5|43874.5|43909.5|43869.5|43914.5|43874.5|43907.7|43867.7|3
1643904950000|2022-02-03 16:15:50|43919.5|43879.5|43904.5|43864.5|43927.7|43887.7|43904.5|43864.5|38
1643904960000|2022-02-03 16:16:00|43899.5|43859.5|43899.5|43859.5|43904.5|43864.5|43884.5|43844.5|21
1643904970000|2022-02-03 16:16:10|43904.5|43864.5|43899.5|43859.5|43904.5|43864.5|43899.5|43859.5|0
1643904980000|2022-02-03 16:16:20|43897.7|43857.7|43904.5|43864.5|43904.5|43864.5|43897.7|43857.7|4
1643904990000|2022-02-03 16:16:30|43894.5|43854.5|43899.5|43859.5|43899.5|43859.5|43894.5|43854.5|8
1643905000000|2022-02-03 16:16:40|43897.7|43857.7|43879.5|43839.5|43897.7|43857.7|43874.5|43834.5|16
1643905010000|2022-02-03 16:16:50|43887.7|43847.7|43882.7|43842.7|43892.7|43852.7|43882.7|43842.7|2
1643905020000|2022-02-03 16:17:00|43884.5|43844.5|43854.1|43814.1|43887.7|43847.7|43844.1|43804.1|22
1643905030000|2022-02-03 16:17:10|43852.3|43812.3|43849.1|43809.1|43852.3|43812.3|43844.1|43804.1|2
1643905040000|2022-02-03 16:17:20|43844.1|43804.1|43852.3|43812.3|43852.3|43812.3|43844.1|43804.1|1
1643905050000|2022-02-03 16:17:30|43844.1|43804.1|43854.1|43814.1|43854.1|43814.1|43844.1|43804.1|11
1643905060000|2022-02-03 16:17:40|43852.3|43812.3|43840.9|43800.9|43852.3|43812.3|43824.1|43784.1|40
1643905070000|2022-02-03 16:17:50|43845.9|43805.9|43865.9|43825.9|43865.9|43825.9|43845.9|43805.9|13
1643905080000|2022-02-03 16:18:00|43870.9|43830.9|43865.9|43825.9|43870.9|43830.9|43865.9|43825.9|5
1643905090000|2022-02-03 16:18:10|43874.1|43834.1|43865.9|43825.9|43875.9|43835.9|43864.1|43824.1|44
1643905100000|2022-02-03 16:18:20|43867.7|43827.7|43880.9|43840.9|43884.1|43844.1|43867.7|43827.7|8
1643905110000|2022-02-03 16:18:30|43875.9|43835.9|43875.9|43835.9|43880.9|43840.9|43874.1|43834.1|4
1643905120000|2022-02-03 16:18:40|43874.1|43834.1|43874.1|43834.1|43875.9|43835.9|43874.1|43834.1|7
1643905130000|2022-02-03 16:18:50|43884.1|43844.1|43874.1|43834.1|43884.1|43844.1|43874.1|43834.1|17
1643905140000|2022-02-03 16:19:00|43870.9|43830.9|43865.9|43825.9|43870.9|43830.9|43865.9|43825.9|4
1643905150000|2022-02-03 16:19:10|43864.1|43824.1|43824.1|43784.1|43864.1|43824.1|43824.1|43784.1|8
1643905160000|2022-02-03 16:19:20|43834.1|43794.1|43814.1|43774.1|43834.1|43794.1|43814.1|43774.1|7
1643905170000|2022-02-03 16:19:30|43822.3|43782.3|43830.9|43790.9|43830.9|43790.9|43819.1|43779.1|5
1643905180000|2022-02-03 16:19:40|43842.3|43802.3|43844.1|43804.1|43844.1|43804.1|43835.9|43795.9|2
1643905190000|2022-02-03 16:19:50|43840.9|43800.9|43844.1|43804.1|43845.9|43805.9|43840.9|43800.9|1
1643905200000|2022-02-03 16:20:00|43845.9|43805.9|43849.1|43809.1|43855.9|43815.9|43845.9|43805.9|7
1643905210000|2022-02-03 16:20:10|43844.1|43804.1|43844.1|43804.1|43845.9|43805.9|43844.1|43804.1|0
1643905240000|2022-02-03 16:20:40|43834.1|43794.1|43834.1|43794.1|43834.1|43794.1|43834.1|43794.1|12
1643905250000|2022-02-03 16:20:50|43824.1|43784.1|43835.9|43795.9|43835.9|43795.9|43824.1|43784.1|2
1643905260000|2022-02-03 16:21:00|43834.1|43794.1|43829.1|43789.1|43834.1|43794.1|43825.9|43785.9|2
1643905270000|2022-02-03 16:21:10|43830.9|43790.9|43839.1|43799.1|43839.1|43799.1|43830.9|43790.9|5
1643905280000|2022-02-03 16:21:20|43844.1|43804.1|43850.9|43810.9|43854.1|43814.1|43844.1|43804.1|1
1643905290000|2022-02-03 16:21:30|43854.1|43814.1|43855.9|43815.9|43855.9|43815.9|43854.1|43814.1|0
1643905300000|2022-02-03 16:21:40|43860.9|43820.9|43839.1|43799.1|43860.9|43820.9|43839.1|43799.1|6
1643905310000|2022-02-03 16:21:50|43844.1|43804.1|43822.3|43782.3|43844.1|43804.1|43822.3|43782.3|7
1643905320000|2022-02-03 16:22:00|43812.3|43772.3|43800.5|43760.5|43812.3|43772.3|43795.5|43755.5|81
1643905330000|2022-02-03 16:22:10|43798.7|43758.7|43796.8|43756.8|43798.7|43758.7|43786.8|43746.8|16
1643905340000|2022-02-03 16:22:20|43790.5|43750.5|43788.7|43748.7|43790.5|43750.5|43788.7|43748.7|3
1643905350000|2022-02-03 16:22:30|43793.7|43753.7|43778.7|43738.7|43793.7|43753.7|43778.7|43738.7|14
1643905360000|2022-02-03 16:22:40|43773.7|43733.7|43778.7|43738.7|43778.7|43738.7|43750.5|43710.5|10
1643905370000|2022-02-03 16:22:50|43776.8|43736.8|43778.7|43738.7|43780.5|43740.5|43776.8|43736.8|3
1643905380000|2022-02-03 16:23:00|43773.7|43733.7|43750.5|43710.5|43773.7|43733.7|43725.5|43685.5|15
1643905390000|2022-02-03 16:23:10|43748.7|43708.7|43748.7|43708.7|43753.7|43713.7|43748.7|43708.7|4
1643905400000|2022-02-03 16:23:20|43746.8|43706.8|43728.7|43688.7|43748.7|43708.7|43728.7|43688.7|9
1643905410000|2022-02-03 16:23:30|43730.5|43690.5|43728.7|43688.7|43733.7|43693.7|43728.7|43688.7|2
1643905420000|2022-02-03 16:23:40|43731.8|43691.8|43730.5|43690.5|43738.7|43698.7|43726.8|43686.8|14
1643905430000|2022-02-03 16:23:50|43738.7|43698.7|43725.5|43685.5|43743.7|43703.7|43725.5|43685.5|31
1643905440000|2022-02-03 16:24:00|43728.7|43688.7|43730.5|43690.5|43730.5|43690.5|43728.7|43688.7|1
1643905450000|2022-02-03 16:24:10|43728.7|43688.7|43728.7|43688.7|43728.7|43688.7|43706.8|43666.8|35
1643905460000|2022-02-03 16:24:20|43730.5|43690.5|43733.7|43693.7|43733.7|43693.7|43730.5|43690.5|5
1643905470000|2022-02-03 16:24:30|43730.5|43690.5|43708.7|43668.7|43730.5|43690.5|43706.8|43666.8|28
1643905480000|2022-02-03 16:24:40|43706.8|43666.8|43710.5|43670.5|43713.7|43673.7|43678.7|43638.7|20
1643905490000|2022-02-03 16:24:50|43713.7|43673.7|43706.8|43666.8|43713.7|43673.7|43706.8|43666.8|16
1643905500000|2022-02-03 16:25:00|43708.6|43668.6|43711.8|43671.8|43711.8|43671.8|43698.6|43658.6|24
1643905510000|2022-02-03 16:25:10|43708.6|43668.6|43728.6|43688.6|43728.6|43688.6|43708.6|43668.6|9
1643905520000|2022-02-03 16:25:20|43730.5|43690.5|43743.6|43703.6|43743.6|43703.6|43730.5|43690.5|22
1643905530000|2022-02-03 16:25:30|43733.6|43693.6|43728.6|43688.6|43736.8|43696.8|43728.6|43688.6|2
1643905540000|2022-02-03 16:25:40|43730.5|43690.5|43738.6|43698.6|43743.6|43703.6|43728.6|43688.6|16
1643905550000|2022-02-03 16:25:50|43736.8|43696.8|43740.5|43700.5|43740.5|43700.5|43726.8|43686.8|3
1643905560000|2022-02-03 16:26:00|43738.6|43698.6|43748.6|43708.6|43748.6|43708.6|43738.6|43698.6|3
1643905570000|2022-02-03 16:26:10|43750.5|43710.5|43748.6|43708.6|43750.5|43710.5|43738.6|43698.6|13
1643905580000|2022-02-03 16:26:20|43746.8|43706.8|43728.6|43688.6|43746.8|43706.8|43713.6|43673.6|31
1643905600000|2022-02-03 16:26:40|43733.6|43693.6|43748.6|43708.6|43748.6|43708.6|43733.6|43693.6|10
1643905610000|2022-02-03 16:26:50|43750.5|43710.5|43758.6|43718.6|43758.6|43718.6|43750.5|43710.5|6
1643905620000|2022-02-03 16:27:00|43760.5|43720.5|43765.5|43725.5|43768.6|43728.6|43760.5|43720.5|8
1643905630000|2022-02-03 16:27:10|43768.6|43728.6|43770.5|43730.5|43770.5|43730.5|43763.6|43723.6|3
1643905640000|2022-02-03 16:27:20|43773.6|43733.6|43782.3|43742.3|43800.9|43760.9|43773.6|43733.6|20
1643905650000|2022-02-03 16:27:30|43790.5|43750.5|43770.5|43730.5|43790.5|43750.5|43770.5|43730.5|3
1643905660000|2022-02-03 16:27:40|43770.4|43730.4|43765.4|43725.4|43770.4|43730.4|43765.4|43725.4|1
1643905670000|2022-02-03 16:27:50|43763.6|43723.6|43770.4|43730.4|43770.4|43730.4|43760.4|43720.4|4
1643905680000|2022-02-03 16:28:00|43762.3|43722.3|43770.4|43730.4|43772.3|43732.3|43762.3|43722.3|2
1643905690000|2022-02-03 16:28:10|43772.3|43732.3|43772.3|43732.3|43772.3|43732.3|43770.4|43730.4|0
1643905700000|2022-02-03 16:28:20|43770.4|43730.4|43767.3|43727.3|43770.4|43730.4|43762.3|43722.3|4
1643905710000|2022-02-03 16:28:30|43759.1|43719.1|43759.1|43719.1|43762.3|43722.3|43759.1|43719.1|2
1643905720000|2022-02-03 16:28:40|43757.3|43717.3|43752.3|43712.3|43757.3|43717.3|43750.4|43710.4|6
1643905730000|2022-02-03 16:28:50|43750.4|43710.4|43747.3|43707.3|43750.4|43710.4|43747.3|43707.3|0
1643905740000|2022-02-03 16:29:00|43750.4|43710.4|43750.4|43710.4|43752.3|43712.3|43732.3|43692.3|11
1643905750000|2022-02-03 16:29:10|43745.4|43705.4|43730.4|43690.4|43745.4|43705.4|43730.4|43690.4|9
1643905760000|2022-02-03 16:29:20|43727.3|43687.3|43720.4|43680.4|43737.3|43697.3|43720.4|43680.4|13
1643905770000|2022-02-03 16:29:30|43732.3|43692.3|43737.3|43697.3|43742.3|43702.3|43732.3|43692.3|5
1643905780000|2022-02-03 16:29:40|43740.4|43700.4|43737.3|43697.3|43742.3|43702.3|43730.4|43690.4|1
1643905790000|2022-02-03 16:29:50|43735.4|43695.4|43740.4|43700.4|43742.3|43702.3|43732.3|43692.3|4
1643905800000|2022-02-03 16:30:00|43742.3|43702.3|43740.4|43700.4|43744.1|43704.1|43737.3|43697.3|5
1643905810000|2022-02-03 16:30:10|43747.3|43707.3|43740.4|43700.4|43747.3|43707.3|43740.4|43700.4|4
1643905840000|2022-02-03 16:30:40|43737.2|43697.2|43740.4|43700.4|43742.2|43702.2|43735.4|43695.4|6
1643905850000|2022-02-03 16:30:50|43737.2|43697.2|43740.4|43700.4|43740.4|43700.4|43737.2|43697.2|0
1643905860000|2022-02-03 16:31:00|43742.2|43702.2|43742.2|43702.2|43747.2|43707.2|43742.2|43702.2|8
1643905870000|2022-02-03 16:31:10|43740.4|43700.4|43742.2|43702.2|43742.2|43702.2|43737.2|43697.2|6
1643905880000|2022-02-03 16:31:20|43739.1|43699.1|43747.2|43707.2|43747.2|43707.2|43737.2|43697.2|2
1643905900000|2022-02-03 16:31:40|43750.4|43710.4|43750.4|43710.4|43750.4|43710.4|43750.4|43710.4|0
1643905910000|2022-02-03 16:31:50|43742.2|43702.2|43740.4|43700.4|43742.2|43702.2|43740.4|43700.4|3
1643905920000|2022-02-03 16:32:00|43737.2|43697.2|43720.4|43680.4|43737.2|43697.2|43720.4|43680.4|14
1643905930000|2022-02-03 16:32:10|43722.2|43682.2|43685.4|43645.4|43722.2|43682.2|43685.4|43645.4|7
1643905940000|2022-02-03 16:32:20|43707.2|43667.2|43730.4|43690.4|43730.4|43690.4|43707.2|43667.2|34
1643905950000|2022-02-03 16:32:30|43720.4|43680.4|43724.1|43684.1|43730.4|43690.4|43720.4|43680.4|5
1643905960000|2022-02-03 16:32:40|43727.2|43687.2|43750.4|43710.4|43752.2|43712.2|43722.2|43682.2|7
1643905970000|2022-02-03 16:32:50|43752.2|43712.2|43757.2|43717.2|43757.2|43717.2|43747.2|43707.2|2
1643905980000|2022-02-03 16:33:00|43765.9|43725.9|43764|43724|43765.9|43725.9|43755.9|43715.9|13
1643905990000|2022-02-03 16:33:10|43767.2|43727.2|43775.9|43735.9|43784|43744|43767.2|43727.2|12
1643906000000|2022-02-03 16:33:20|43767.2|43727.2|43780.9|43740.9|43790.9|43750.9|43755.9|43715.9|23
1643906010000|2022-02-03 16:33:30|43779|43739|43779|43739|43779|43739|43779|43739|1
1643906020000|2022-02-03 16:33:40|43774|43734|43780.9|43740.9|43780.9|43740.9|43774|43734|2
1643906030000|2022-02-03 16:33:50|43784|43744|43775.9|43735.9|43785.9|43745.9|43775.9|43735.9|4
1643906040000|2022-02-03 16:34:00|43777.7|43737.7|43784|43744|43784|43744|43775.9|43735.9|9
1643906050000|2022-02-03 16:34:10|43775.9|43735.9|43782.2|43742.2|43784|43744|43775.9|43735.9|7
1643906060000|2022-02-03 16:34:20|43775.9|43735.9|43774|43734|43775.9|43735.9|43770.9|43730.9|0
1643906070000|2022-02-03 16:34:30|43764|43724|43764|43724|43764|43724|43760.9|43720.9|1
1643906080000|2022-02-03 16:34:40|43760.9|43720.9|43790.9|43750.9|43797.7|43757.7|43760.9|43720.9|43
1643906090000|2022-02-03 16:34:50|43785.9|43745.9|43780.9|43740.9|43790.9|43750.9|43760.9|43720.9|15
1643906100000|2022-02-03 16:35:00|43782.7|43742.7|43794|43754|43794|43754|43782.7|43742.7|6
1643906110000|2022-02-03 16:35:10|43784|43744|43780.8|43740.8|43784|43744|43780.8|43740.8|5
1643906120000|2022-02-03 16:35:20|43785.8|43745.8|43784|43744|43785.8|43745.8|43784|43744|2
1643906130000|2022-02-03 16:35:30|43770.8|43730.8|43784|43744|43784|43744|43770.8|43730.8|7
1643906140000|2022-02-03 16:35:40|43785.8|43745.8|43785.8|43745.8|43785.8|43745.8|43784|43744|0
1643906150000|2022-02-03 16:35:50|43784|43744|43775.8|43735.8|43784|43744|43775.8|43735.8|3
1643906160000|2022-02-03 16:36:00|43780.8|43740.8|43774|43734|43784|43744|43774|43734|5
1643906170000|2022-02-03 16:36:10|43780.8|43740.8|43784|43744|43784|43744|43780.8|43740.8|4
1643906190000|2022-02-03 16:36:30|43774|43734|43774|43734|43774|43734|43774|43734|1
1643906210000|2022-02-03 16:36:50|43770.8|43730.8|43774|43734|43774|43734|43770.8|43730.8|8
1643906220000|2022-02-03 16:37:00|43764|43724|43754|43714|43764|43724|43740.8|43700.8|7
1643906230000|2022-02-03 16:37:10|43764|43724|43744|43704|43764|43724|43744|43704|10
1643906240000|2022-02-03 16:37:20|43740.8|43700.8|43744|43704|43744|43704|43737.2|43697.2|32
1643906250000|2022-02-03 16:37:30|43739|43699|43744|43704|43744|43704|43737.2|43697.2|5
1643906260000|2022-02-03 16:37:40|43742.2|43702.2|43760.4|43720.4|43763.6|43723.6|43742.2|43702.2|10
1643906270000|2022-02-03 16:37:50|43752.2|43712.2|43740.4|43700.4|43752.2|43712.2|43735.4|43695.4|4
1643906280000|2022-02-03 16:38:00|43743.6|43703.6|43742.2|43702.2|43743.6|43703.6|43740.4|43700.4|3
1643906290000|2022-02-03 16:38:10|43744|43704|43740.4|43700.4|43745.4|43705.4|43740.4|43700.4|1
1643906300000|2022-02-03 16:38:20|43738.6|43698.6|43740.4|43700.4|43750.4|43710.4|43730.4|43690.4|26
1643906320000|2022-02-03 16:38:40|43747.2|43707.2|43740.4|43700.4|43747.2|43707.2|43740.4|43700.4|13
1643906330000|2022-02-03 16:38:50|43742.2|43702.2|43750.4|43710.4|43750.4|43710.4|43742.2|43702.2|22
1643906340000|2022-02-03 16:39:00|43757.2|43717.2|43752.2|43712.2|43757.2|43717.2|43750.4|43710.4|5
1643906350000|2022-02-03 16:39:10|43750.4|43710.4|43745.4|43705.4|43750.4|43710.4|43742.2|43702.2|6
1643906360000|2022-02-03 16:39:20|43740.4|43700.4|43732.2|43692.2|43740.4|43700.4|43732.2|43692.2|4
1643906370000|2022-02-03 16:39:30|43730.4|43690.4|43722.2|43682.2|43737.2|43697.2|43722.2|43682.2|12
1643906380000|2022-02-03 16:39:40|43720.4|43680.4|43717.2|43677.2|43720.4|43680.4|43697.2|43657.2|15
1643906390000|2022-02-03 16:39:50|43720.4|43680.4|43712.2|43672.2|43720.4|43680.4|43710.4|43670.4|6
1643906400000|2022-02-03 16:40:00|43710.4|43670.4|43712.2|43672.2|43712.2|43672.2|43707.2|43667.2|6
1643906410000|2022-02-03 16:40:10|43710.4|43670.4|43712.2|43672.2|43712.2|43672.2|43710.4|43670.4|2
1643906420000|2022-02-03 16:40:20|43720.4|43680.4|43710.4|43670.4|43720.4|43680.4|43697.2|43657.2|17
1643906430000|2022-02-03 16:40:30|43706.8|43666.8|43700.4|43660.4|43710.4|43670.4|43700.4|43660.4|24
1643906440000|2022-02-03 16:40:40|43705.4|43665.4|43702.2|43662.2|43708.6|43668.6|43700.4|43660.4|18
1643906450000|2022-02-03 16:40:50|43700.4|43660.4|43702.2|43662.2|43702.2|43662.2|43697.2|43657.2|8
1643906460000|2022-02-03 16:41:00|43710.4|43670.4|43702.2|43662.2|43710.4|43670.4|43700.4|43660.4|3
1643906470000|2022-02-03 16:41:10|43700.4|43660.4|43697.2|43657.2|43700.4|43660.4|43697.2|43657.2|7
1643906480000|2022-02-03 16:41:20|43700.4|43660.4|43702.2|43662.2|43710.4|43670.4|43697.2|43657.2|25
1643906490000|2022-02-03 16:41:30|43704|43664|43680.4|43640.4|43707.2|43667.2|43680.4|43640.4|10
1643906500000|2022-02-03 16:41:40|43662.2|43622.2|43566.8|43526.8|43670.4|43630.4|43566.8|43526.8|104
1643906510000|2022-02-03 16:41:50|43573.6|43533.6|43585|43545|43586.8|43546.8|43566.8|43526.8|31
1643906520000|2022-02-03 16:42:00|43581.8|43541.8|43561.8|43521.8|43586.8|43546.8|43556.8|43516.8|20
1643906530000|2022-02-03 16:42:10|43555.4|43515.4|43526.8|43486.8|43555.4|43515.4|43515|43475|44
1643906540000|2022-02-03 16:42:20|43535|43495|43555|43515|43555|43515|43506.8|43466.8|66
1643906550000|2022-02-03 16:42:30|43551.8|43511.8|43518.6|43478.6|43556.8|43516.8|43506.8|43466.8|48
1643906560000|2022-02-03 16:42:40|43516.8|43476.8|43577.2|43537.2|43586.8|43546.8|43508.6|43468.6|25
1643906570000|2022-02-03 16:42:50|43580.4|43540.4|43570.4|43530.4|43580.4|43540.4|43570.4|43530.4|7
1643906580000|2022-02-03 16:43:00|43572.2|43532.2|43560.4|43520.4|43572.2|43532.2|43550.4|43510.4|8
1643906590000|2022-02-03 16:43:10|43558.6|43518.6|43550.4|43510.4|43562.2|43522.2|43550.4|43510.4|20
1643906600000|2022-02-03 16:43:20|43540.4|43500.4|43525.4|43485.4|43540.4|43500.4|43522.2|43482.2|13
1643906610000|2022-02-03 16:43:30|43540.4|43500.4|43530.4|43490.4|43540.4|43500.4|43530.4|43490.4|22
1643906620000|2022-02-03 16:43:40|43520.4|43480.4|43500.4|43460.4|43520.4|43480.4|43500.4|43460.4|13
1643906630000|2022-02-03 16:43:50|43510.4|43470.4|43522.2|43482.2|43522.2|43482.2|43510.4|43470.4|18
1643906640000|2022-02-03 16:44:00|43527.2|43487.2|43520.4|43480.4|43527.2|43487.2|43512.2|43472.2|11
1643906650000|2022-02-03 16:44:10|43515.4|43475.4|43520.4|43480.4|43520.4|43480.4|43512.2|43472.2|2
1643906660000|2022-02-03 16:44:20|43518.6|43478.6|43520.4|43480.4|43520.4|43480.4|43515.4|43475.4|14
1643906670000|2022-02-03 16:44:30|43515.4|43475.4|43520.4|43480.4|43520.4|43480.4|43515.4|43475.4|9
1643906680000|2022-02-03 16:44:40|43523.6|43483.6|43520.4|43480.4|43528.6|43488.6|43520.4|43480.4|23
1643906690000|2022-02-03 16:44:50|43523.6|43483.6|43520.4|43480.4|43528.6|43488.6|43515.4|43475.4|7
1643906700000|2022-02-03 16:45:00|43530.4|43490.4|43510.4|43470.4|43531.8|43491.8|43510.4|43470.4|18
1643906710000|2022-02-03 16:45:10|43500.4|43460.4|43520.4|43480.4|43520.4|43480.4|43490.4|43450.4|18
1643906720000|2022-02-03 16:45:20|43517.2|43477.2|43528.6|43488.6|43530.4|43490.4|43517.2|43477.2|2
1643906730000|2022-02-03 16:45:30|43510.4|43470.4|43528.6|43488.6|43530.4|43490.4|43510.4|43470.4|9
1643906740000|2022-02-03 16:45:40|43530.4|43490.4|43538.6|43498.6|43538.6|43498.6|43530.4|43490.4|1
1643906750000|2022-02-03 16:45:50|43540.4|43500.4|43538.6|43498.6|43542.2|43502.2|43533.6|43493.6|29
1643906760000|2022-02-03 16:46:00|43536.8|43496.8|43538.6|43498.6|43538.6|43498.6|43533.6|43493.6|4
1643906770000|2022-02-03 16:46:10|43543.6|43503.6|43538.6|43498.6|43543.6|43503.6|43538.6|43498.6|1
1643906790000|2022-02-03 16:46:30|43518.6|43478.6|43538.6|43498.6|43538.6|43498.6|43518.6|43478.6|5
1643906800000|2022-02-03 16:46:40|43533.6|43493.6|43540.4|43500.4|43540.4|43500.4|43528.6|43488.6|8
1643906810000|2022-02-03 16:46:50|43538.6|43498.6|43541.8|43501.8|43543.6|43503.6|43516.8|43476.8|10
1643906820000|2022-02-03 16:47:00|43536.8|43496.8|43546.8|43506.8|43546.8|43506.8|43528.6|43488.6|7
1643906830000|2022-02-03 16:47:10|43545|43505|43521.8|43481.8|43545|43505|43516.8|43476.8|6
1643906840000|2022-02-03 16:47:20|43516.8|43476.8|43515|43475|43518.6|43478.6|43515|43475|1
1643906850000|2022-02-03 16:47:30|43516.8|43476.8|43506.8|43466.8|43516.8|43476.8|43506.8|43466.8|4
1643906860000|2022-02-03 16:47:40|43496.8|43456.8|43513.6|43473.6|43513.6|43473.6|43496.8|43456.8|8
1643906870000|2022-02-03 16:47:50|43508.6|43468.6|43501.8|43461.8|43516.8|43476.8|43496.8|43456.8|8
1643906880000|2022-02-03 16:48:00|43498.6|43458.6|43501.8|43461.8|43505|43465|43498.6|43458.6|0
1643906890000|2022-02-03 16:48:10|43480|43440|43455|43415|43480|43440|43455|43415|36
1643906900000|2022-02-03 16:48:20|43453.2|43413.2|43463.2|43423.2|43463.2|43423.2|43445|43405|19
1643906910000|2022-02-03 16:48:30|43468.2|43428.2|43466.8|43426.8|43475|43435|43455|43415|10
1643906920000|2022-02-03 16:48:40|43465|43425|43461.8|43421.8|43465|43425|43455|43415|11
1643906930000|2022-02-03 16:48:50|43463.6|43423.6|43446.8|43406.8|43463.6|43423.6|43446.8|43406.8|13
1643906940000|2022-02-03 16:49:00|43448.6|43408.6|43446.8|43406.8|43448.6|43408.6|43438.6|43398.6|4
1643906950000|2022-02-03 16:49:10|43441.8|43401.8|43425|43385|43441.8|43401.8|43425|43385|14
1643906960000|2022-02-03 16:49:20|43421.8|43381.8|43420|43380|43425|43385|43420|43380|2
1643906970000|2022-02-03 16:49:30|43416.8|43376.8|43426.8|43386.8|43426.8|43386.8|43416.8|43376.8|13
1643906980000|2022-02-03 16:49:40|43436.8|43396.8|43446.8|43406.8|43446.8|43406.8|43435|43395|25
1643906990000|2022-02-03 16:49:50|43448.6|43408.6|43448.6|43408.6|43456.8|43416.8|43446.8|43406.8|12
1643907000000|2022-02-03 16:50:00|43455|43415|43455|43415|43456.8|43416.8|43448.6|43408.6|6
1643907010000|2022-02-03 16:50:10|43446.8|43406.8|43445|43405|43446.8|43406.8|43445|43405|12
1643907020000|2022-02-03 16:50:20|43446.8|43406.8|43446.8|43406.8|43446.8|43406.8|43446.8|43406.8|1
1643907030000|2022-02-03 16:50:30|43445|43405|43410|43370|43445|43405|43410|43370|27
1643907040000|2022-02-03 16:50:40|43413.2|43373.2|43385|43345|43413.2|43373.2|43383.2|43343.2|7
1643907050000|2022-02-03 16:50:50|43386.8|43346.8|43383.2|43343.2|43393.2|43353.2|43383.2|43343.2|17
1643907060000|2022-02-03 16:51:00|43379.6|43339.6|43363.2|43323.2|43379.6|43339.6|43345|43305|33
1643907070000|2022-02-03 16:51:10|43365|43325|43365|43325|43365|43325|43353.2|43313.2|12
1643907080000|2022-02-03 16:51:20|43366.8|43326.8|43375|43335|43380|43340|43366.8|43326.8|38
1643907090000|2022-02-03 16:51:30|43366.8|43326.8|43370|43330|43371.8|43331.8|43366.8|43326.8|6
1643907100000|2022-02-03 16:51:40|43373.2|43333.2|43376.8|43336.8|43380|43340|43366.8|43326.8|9
1643907110000|2022-02-03 16:51:50|43375|43335|43370|43330|43376.8|43336.8|43366.8|43326.8|9
1643907120000|2022-02-03 16:52:00|43366.8|43326.8|43385|43345|43395|43355|43366.8|43326.8|29
1643907130000|2022-02-03 16:52:10|43386.8|43346.8|43396.8|43356.8|43406.8|43366.8|43386.8|43346.8|32
1643907140000|2022-02-03 16:52:20|43391.8|43351.8|43395|43355|43396.8|43356.8|43386.8|43346.8|16
1643907150000|2022-02-03 16:52:30|43393.2|43353.2|43400|43360|43400|43360|43390|43350|3
1643907160000|2022-02-03 16:52:40|43405|43365|43436.8|43396.8|43441.8|43401.8|43405|43365|16
1643907170000|2022-02-03 16:52:50|43431.8|43391.8|43436.8|43396.8|43436.8|43396.8|43431.8|43391.8|4
1643907180000|2022-02-03 16:53:00|43446.8|43406.8|43435|43395|43446.8|43406.8|43435|43395|14
1643907190000|2022-02-03 16:53:10|43431.8|43391.8|43435|43395|43435|43395|43425|43385|3
1643907200000|2022-02-03 16:53:20|43431.8|43391.8|43430|43390|43433.2|43393.2|43425|43385|10
1643907210000|2022-02-03 16:53:30|43426.8|43386.8|43400|43360|43426.8|43386.8|43400|43360|22
1643907220000|2022-02-03 16:53:40|43405|43365|43400|43360|43405|43365|43400|43360|2
1643907230000|2022-02-03 16:53:50|43395|43355|43385|43345|43395|43355|43376.8|43336.8|15
1643907240000|2022-02-03 16:54:00|43395|43355|43400|43360|43400|43360|43395|43355|6
1643907250000|2022-02-03 16:54:10|43396.8|43356.8|43396.8|43356.8|43405|43365|43395|43355|7
1643907260000|2022-02-03 16:54:20|43386.8|43346.8|43405|43365|43405|43365|43385|43345|13
1643907270000|2022-02-03 16:54:30|43403.2|43363.2|43400|43360|43405|43365|43396.8|43356.8|6
1643907280000|2022-02-03 16:54:40|43410|43370|43405|43365|43410|43370|43405|43365|3
1643907290000|2022-02-03 16:54:50|43406.8|43366.8|43400|43360|43410|43370|43400|43360|8
1643907300000|2022-02-03 16:55:00|43401.8|43361.8|43400|43360|43406.8|43366.8|43400|43360|8
1643907310000|2022-02-03 16:55:10|43405|43365|43405|43365|43405|43365|43395|43355|14
1643907320000|2022-02-03 16:55:20|43406.8|43366.8|43406.8|43366.8|43410|43370|43405|43365|4
1643907330000|2022-02-03 16:55:30|43405|43365|43396.8|43356.8|43405|43365|43393.6|43353.6|3
1643907340000|2022-02-03 16:55:40|43400|43360|43400|43360|43400|43360|43400|43360|9
1643907350000|2022-02-03 16:55:50|43395|43355|43353.2|43313.2|43395|43355|43353.2|43313.2|29
1643907360000|2022-02-03 16:56:00|43351.4|43311.4|43333.2|43293.2|43351.4|43311.4|43333.2|43293.2|9
1643907370000|2022-02-03 16:56:10|43323.2|43283.2|43233.2|43193.2|43331.4|43291.4|43216.4|43176.4|84
1643907380000|2022-02-03 16:56:20|43236.4|43196.4|43258.2|43218.2|43258.2|43218.2|43233.2|43193.2|34
1643907390000|2022-02-03 16:56:30|43261.4|43221.4|43233.2|43193.2|43271.4|43231.4|43233.2|43193.2|37
1643907400000|2022-02-03 16:56:40|43240|43200|43194.6|43154.6|43241.4|43201.4|43171.4|43131.4|39
1643907410000|2022-02-03 16:56:50|43191.4|43151.4|43138.2|43098.2|43191.4|43151.4|43109.6|43069.6|89
1643907420000|2022-02-03 16:57:00|43133.2|43093.2|43084.6|43044.6|43153.2|43113.2|43084.6|43044.6|36
1643907430000|2022-02-03 16:57:10|43101.4|43061.4|43131.4|43091.4|43156.4|43116.4|43101.4|43061.4|37
1643907440000|2022-02-03 16:57:20|43129.6|43089.6|43144.6|43104.6|43153.2|43113.2|43121.4|43081.4|19
1643907450000|2022-02-03 16:57:30|43141.4|43101.4|43138.2|43098.2|43141.4|43101.4|43133.2|43093.2|4
1643907460000|2022-02-03 16:57:40|43141.4|43101.4|43123.2|43083.2|43151.4|43111.4|43121.4|43081.4|14
1643907470000|2022-02-03 16:57:50|43121.4|43081.4|43156.4|43116.4|43156.4|43116.4|43113.2|43073.2|27
1643907480000|2022-02-03 16:58:00|43153.2|43113.2|43111.4|43071.4|43153.2|43113.2|43104.6|43064.6|28
1643907490000|2022-02-03 16:58:10|43113.2|43073.2|43153.2|43113.2|43158.2|43118.2|43111.4|43071.4|55
1643907500000|2022-02-03 16:58:20|43155|43115|43151.4|43111.4|43155|43115|43133.2|43093.2|16
1643907510000|2022-02-03 16:58:30|43145|43105|43135|43095|43153.2|43113.2|43125|43085|15
1643907520000|2022-02-03 16:58:40|43145|43105|43175|43135|43175|43135|43135|43095|17
1643907530000|2022-02-03 16:58:50|43163.2|43123.2|43143.2|43103.2|43178.2|43138.2|43143.2|43103.2|24
1643907540000|2022-02-03 16:59:00|43140|43100|43173.6|43133.6|43181.8|43141.8|43128.2|43088.2|97
1643907550000|2022-02-03 16:59:10|43166.8|43126.8|43218.6|43178.6|43223.6|43183.6|43158.6|43118.6|54
1643907560000|2022-02-03 16:59:20|43216.8|43176.8|43208.6|43168.6|43226.8|43186.8|43198.6|43158.6|23
1643907570000|2022-02-03 16:59:30|43216.8|43176.8|43218.6|43178.6|43223.6|43183.6|43203.6|43163.6|12
1643907580000|2022-02-03 16:59:40|43221.8|43181.8|43223.6|43183.6|43238.6|43198.6|43218.6|43178.6|11
1643907590000|2022-02-03 16:59:50|43226.8|43186.8|43228.6|43188.6|43236.8|43196.8|43218.6|43178.6|6
1643907600000|2022-02-03 17:00:00|43226.8|43186.8|43236.8|43196.8|43243.6|43203.6|43226.8|43186.8|13
1643907610000|2022-02-03 17:00:10|43238.6|43198.6|43243.6|43203.6|43243.6|43203.6|43236.8|43196.8|0
1643907620000|2022-02-03 17:00:20|43253.6|43213.6|43280.4|43240.4|43288.6|43248.6|43248.6|43208.6|43
1643907630000|2022-02-03 17:00:30|43282.2|43242.2|43285.4|43245.4|43290.4|43250.4|43280.4|43240.4|7
1643907640000|2022-02-03 17:00:40|43287.2|43247.2|43272.2|43232.2|43292.2|43252.2|43268.6|43228.6|11
1643907650000|2022-02-03 17:00:50|43275.4|43235.4|43260.4|43220.4|43282.2|43242.2|43260.4|43220.4|8
1643907660000|2022-02-03 17:01:00|43248.6|43208.6|43248.6|43208.6|43260.4|43220.4|43245.4|43205.4|19
1643907670000|2022-02-03 17:01:10|43250.4|43210.4|43268.6|43228.6|43270.4|43230.4|43248.6|43208.6|14
1643907680000|2022-02-03 17:01:20|43267.2|43227.2|43260.4|43220.4|43268.6|43228.6|43260.4|43220.4|4
1643907690000|2022-02-03 17:01:30|43250.4|43210.4|43230.4|43190.4|43250.4|43210.4|43230.4|43190.4|55
1643907700000|2022-02-03 17:01:40|43228.6|43188.6|43220.4|43180.4|43228.6|43188.6|43210.4|43170.4|11
1643907710000|2022-02-03 17:01:50|43223.6|43183.6|43235.4|43195.4|43240.4|43200.4|43217.2|43177.2|12
1643907720000|2022-02-03 17:02:00|43240.4|43200.4|43255.4|43215.4|43260.4|43220.4|43240.4|43200.4|19
1643907730000|2022-02-03 17:02:10|43257.2|43217.2|43277.2|43237.2|43280.4|43240.4|43250.4|43210.4|14
1643907740000|2022-02-03 17:02:20|43280.4|43240.4|43275.4|43235.4|43280.4|43240.4|43257.2|43217.2|21
1643907750000|2022-02-03 17:02:30|43272.2|43232.2|43280.4|43240.4|43280.4|43240.4|43270.4|43230.4|1
1643907760000|2022-02-03 17:02:40|43270.4|43230.4|43265.4|43225.4|43273.6|43233.6|43262.2|43222.2|8
1643907770000|2022-02-03 17:02:50|43267.2|43227.2|43262.2|43222.2|43272.2|43232.2|43262.2|43222.2|1
1643907780000|2022-02-03 17:03:00|43264|43224|43270.4|43230.4|43285.4|43245.4|43264|43224|27
1643907790000|2022-02-03 17:03:10|43272.2|43232.2|43280.4|43240.4|43282.2|43242.2|43272.2|43232.2|7
1643907800000|2022-02-03 17:03:20|43282.2|43242.2|43285.4|43245.4|43290.4|43250.4|43282.2|43242.2|5
1643907810000|2022-02-03 17:03:30|43280.4|43240.4|43223.6|43183.6|43280.4|43240.4|43205.4|43165.4|20
1643907820000|2022-02-03 17:03:40|43220.4|43180.4|43225.4|43185.4|43230.4|43190.4|43220.4|43180.4|14
1643907830000|2022-02-03 17:03:50|43227.2|43187.2|43240.4|43200.4|43240.4|43200.4|43227.2|43187.2|2
1643907840000|2022-02-03 17:04:00|43243.6|43203.6|43260.4|43220.4|43265.4|43225.4|43240.4|43200.4|18
1643907850000|2022-02-03 17:04:10|43250.4|43210.4|43267.2|43227.2|43270.4|43230.4|43250.4|43210.4|18
1643907860000|2022-02-03 17:04:20|43272.2|43232.2|43287.2|43247.2|43287.2|43247.2|43272.2|43232.2|2
1643907870000|2022-02-03 17:04:30|43290.4|43250.4|43300.4|43260.4|43300.4|43260.4|43280.4|43240.4|9
1643907880000|2022-02-03 17:04:40|43302.2|43262.2|43300.4|43260.4|43305.4|43265.4|43300.4|43260.4|5
1643907890000|2022-02-03 17:04:50|43295.4|43255.4|43290.4|43250.4|43298.6|43258.6|43290.4|43250.4|4
1643907900000|2022-02-03 17:05:00|43292.2|43252.2|43290.4|43250.4|43295.4|43255.4|43290.4|43250.4|4
1643907910000|2022-02-03 17:05:10|43295.4|43255.4|43280.4|43240.4|43295.4|43255.4|43280.4|43240.4|3
1643907920000|2022-02-03 17:05:20|43290.4|43250.4|43290.4|43250.4|43290.4|43250.4|43282.2|43242.2|2
1643907930000|2022-02-03 17:05:30|43295.4|43255.4|43280.4|43240.4|43295.4|43255.4|43280.4|43240.4|11
1643907940000|2022-02-03 17:05:40|43270.4|43230.4|43275.4|43235.4|43280.4|43240.4|43270.4|43230.4|10
1643907950000|2022-02-03 17:05:50|43273.6|43233.6|43275.4|43235.4|43275.4|43235.4|43272.2|43232.2|3
1643907960000|2022-02-03 17:06:00|43273.6|43233.6|43280.4|43240.4|43290.4|43250.4|43270.4|43230.4|8
1643907970000|2022-02-03 17:06:10|43275.4|43235.4|43260.4|43220.4|43275.4|43235.4|43250.4|43210.4|11
1643907980000|2022-02-03 17:06:20|43257.2|43217.2|43226.8|43186.8|43257.2|43217.2|43218.6|43178.6|16
1643907990000|2022-02-03 17:06:30|43218.6|43178.6|43211.8|43171.8|43218.6|43178.6|43206.8|43166.8|10
1643908000000|2022-02-03 17:06:40|43206.8|43166.8|43206.8|43166.8|43206.8|43166.8|43201.8|43161.8|2
1643908010000|2022-02-03 17:06:50|43201.8|43161.8|43204.9|43164.9|43206.8|43166.8|43201.8|43161.8|2
1643908020000|2022-02-03 17:07:00|43206.8|43166.8|43204.9|43164.9|43206.8|43166.8|43196.8|43156.8|7
1643908030000|2022-02-03 17:07:10|43196.8|43156.8|43194.9|43154.9|43206.8|43166.8|43194.9|43154.9|4
1643908040000|2022-02-03 17:07:20|43196.8|43156.8|43204.9|43164.9|43204.9|43164.9|43194.9|43154.9|2
1643908050000|2022-02-03 17:07:30|43206.8|43166.8|43226.8|43186.8|43233.6|43193.6|43206.8|43166.8|11
1643908060000|2022-02-03 17:07:40|43224.9|43184.9|43229.9|43189.9|43229.9|43189.9|43224.9|43184.9|3
1643908070000|2022-02-03 17:07:50|43226.7|43186.7|43229.9|43189.9|43234.9|43194.9|43226.7|43186.7|2
1643908080000|2022-02-03 17:08:00|43231.7|43191.7|43226.7|43186.7|43234.9|43194.9|43224.9|43184.9|15
1643908090000|2022-02-03 17:08:10|43224.9|43184.9|43229.9|43189.9|43239.9|43199.9|43224.9|43184.9|6
1643908100000|2022-02-03 17:08:20|43231.7|43191.7|43229.9|43189.9|43236.7|43196.7|43229.9|43189.9|3
1643908110000|2022-02-03 17:08:30|43231.7|43191.7|43229.9|43189.9|43234.9|43194.9|43229.9|43189.9|7
1643908120000|2022-02-03 17:08:40|43231.7|43191.7|43281.7|43241.7|43286.7|43246.7|43231.7|43191.7|7
1643908130000|2022-02-03 17:08:50|43294.9|43254.9|43301.7|43261.7|43306.7|43266.7|43286.7|43246.7|26
1643908140000|2022-02-03 17:09:00|43296.7|43256.7|43286.7|43246.7|43296.7|43256.7|43286.7|43246.7|5
1643908150000|2022-02-03 17:09:10|43291.7|43251.7|43291.7|43251.7|43291.7|43251.7|43291.7|43251.7|33
1643908160000|2022-02-03 17:09:20|43286.7|43246.7|43286.7|43246.7|43286.7|43246.7|43286.7|43246.7|0
1643908170000|2022-02-03 17:09:30|43283.1|43243.1|43276.7|43236.7|43283.1|43243.1|43274.9|43234.9|6
1643908180000|2022-02-03 17:09:40|43281.7|43241.7|43291.7|43251.7|43291.7|43251.7|43281.7|43241.7|7
1643908190000|2022-02-03 17:09:50|43293.5|43253.5|43281.7|43241.7|43296.7|43256.7|43281.7|43241.7|6
1643908200000|2022-02-03 17:10:00|43276.7|43236.7|43284.9|43244.9|43286.7|43246.7|43276.7|43236.7|6
1643908210000|2022-02-03 17:10:10|43278.5|43238.5|43294.9|43254.9|43294.9|43254.9|43278.5|43238.5|2
1643908220000|2022-02-03 17:10:20|43296.7|43256.7|43301.7|43261.7|43306.7|43266.7|43296.7|43256.7|5
1643908230000|2022-02-03 17:10:30|43296.7|43256.7|43303.5|43263.5|43306.7|43266.7|43296.7|43256.7|4
1643908240000|2022-02-03 17:10:40|43301.7|43261.7|43303.5|43263.5|43303.5|43263.5|43296.7|43256.7|12
1643908250000|2022-02-03 17:10:50|43298.5|43258.5|43286.7|43246.7|43298.5|43258.5|43286.7|43246.7|5
1643908260000|2022-02-03 17:11:00|43289.9|43249.9|43296.7|43256.7|43296.7|43256.7|43289.9|43249.9|5
1643908270000|2022-02-03 17:11:10|43294.9|43254.9|43291.7|43251.7|43294.9|43254.9|43291.7|43251.7|1
1643908280000|2022-02-03 17:11:20|43294.9|43254.9|43296.7|43256.7|43296.7|43256.7|43294.9|43254.9|1
1643908290000|2022-02-03 17:11:30|43298.5|43258.5|43296.7|43256.7|43298.5|43258.5|43296.7|43256.7|1
1643908300000|2022-02-03 17:11:40|43298.5|43258.5|43291.7|43251.7|43306.7|43266.7|43291.7|43251.7|8
1643908310000|2022-02-03 17:11:50|43294.9|43254.9|43298.5|43258.5|43298.5|43258.5|43291.7|43251.7|2
1643908320000|2022-02-03 17:12:00|43301.7|43261.7|43296.7|43256.7|43303.5|43263.5|43296.7|43256.7|4
1643908330000|2022-02-03 17:12:10|43298.5|43258.5|43298.5|43258.5|43298.5|43258.5|43298.5|43258.5|3
1643908340000|2022-02-03 17:12:20|43296.7|43256.7|43288.5|43248.5|43296.7|43256.7|43288.5|43248.5|6
1643908350000|2022-02-03 17:12:30|43276.7|43236.7|43266.7|43226.7|43276.7|43236.7|43264.9|43224.9|13
1643908360000|2022-02-03 17:12:40|43273.5|43233.5|43296.7|43256.7|43296.7|43256.7|43273.5|43233.5|4
1643908370000|2022-02-03 17:12:50|43304.9|43264.9|43306.7|43266.7|43316.7|43276.7|43296.7|43256.7|8
1643908380000|2022-02-03 17:13:00|43303.5|43263.5|43308.5|43268.5|43308.5|43268.5|43303.5|43263.5|6
1643908390000|2022-02-03 17:13:10|43306.7|43266.7|43313.5|43273.5|43316.7|43276.7|43303.5|43263.5|6
1643908400000|2022-02-03 17:13:20|43311.7|43271.7|43316.7|43276.7|43316.7|43276.7|43308.5|43268.5|0
1643908410000|2022-02-03 17:13:30|43311.7|43271.7|43323.5|43283.5|43323.5|43283.5|43311.7|43271.7|5
1643908420000|2022-02-03 17:13:40|43326.7|43286.7|43328.5|43288.5|43333.5|43293.5|43326.7|43286.7|3
1643908430000|2022-02-03 17:13:50|43331.7|43291.7|43326.7|43286.7|43333.5|43293.5|43323.5|43283.5|4
1643908440000|2022-02-03 17:14:00|43331.7|43291.7|43368.5|43328.5|43368.5|43328.5|43328.5|43288.5|12
1643908450000|2022-02-03 17:14:10|43363.5|43323.5|43368.5|43328.5|43373.5|43333.5|43356.7|43316.7|11
1643908460000|2022-02-03 17:14:20|43371.7|43331.7|43373.5|43333.5|43376.7|43336.7|43371.7|43331.7|6
1643908470000|2022-02-03 17:14:30|43376.7|43336.7|43376.7|43336.7|43381.7|43341.7|43366.7|43326.7|3
1643908480000|2022-02-03 17:14:40|43378.5|43338.5|43376.7|43336.7|43378.5|43338.5|43356.7|43316.7|4
1643908490000|2022-02-03 17:14:50|43371.7|43331.7|43381.7|43341.7|43381.7|43341.7|43371.7|43331.7|2
1643908500000|2022-02-03 17:15:00|43383.5|43343.5|43386.7|43346.7|43386.7|43346.7|43378.5|43338.5|22
1643908510000|2022-02-03 17:15:10|43393.5|43353.5|43386.7|43346.7|43396.7|43356.7|43381.7|43341.7|48
1643908520000|2022-02-03 17:15:20|43394.9|43354.9|43394.9|43354.9|43399.9|43359.9|43394.9|43354.9|3
1643908530000|2022-02-03 17:15:30|43396.7|43356.7|43378.5|43338.5|43396.7|43356.7|43373.5|43333.5|25
1643908540000|2022-02-03 17:15:40|43380.3|43340.3|43366.7|43326.7|43381.7|43341.7|43363.5|43323.5|4
1643908550000|2022-02-03 17:15:50|43368.5|43328.5|43376.7|43336.7|43381.7|43341.7|43366.7|43326.7|3
1643908560000|2022-02-03 17:16:00|43378.5|43338.5|43366.7|43326.7|43378.5|43338.5|43356.7|43316.7|13
1643908570000|2022-02-03 17:16:10|43371.7|43331.7|43366.7|43326.7|43371.7|43331.7|43366.7|43326.7|4
1643908580000|2022-02-03 17:16:20|43364.9|43324.9|43376.7|43336.7|43376.7|43336.7|43358.5|43318.5|11
1643908590000|2022-02-03 17:16:30|43374.9|43334.9|43386.7|43346.7|43386.7|43346.7|43374.9|43334.9|3
1643908600000|2022-02-03 17:16:40|43376.7|43336.7|43384.9|43344.9|43386.7|43346.7|43374.9|43334.9|27
1643908610000|2022-02-03 17:16:50|43379.9|43339.9|43386.7|43346.7|43386.7|43346.7|43379.9|43339.9|1
1643908620000|2022-02-03 17:17:00|43388.5|43348.5|43386.7|43346.7|43391.7|43351.7|43386.7|43346.7|2
1643908630000|2022-02-03 17:17:10|43381.7|43341.7|43381.7|43341.7|43384.9|43344.9|43381.7|43341.7|3
1643908640000|2022-02-03 17:17:20|43383.5|43343.5|43381.7|43341.7|43383.5|43343.5|43379.9|43339.9|3
1643908650000|2022-02-03 17:17:30|43383.5|43343.5|43388.5|43348.5|43396.7|43356.7|43383.5|43343.5|6
1643908660000|2022-02-03 17:17:40|43386.7|43346.7|43396.7|43356.7|43396.7|43356.7|43386.7|43346.7|2
1643908670000|2022-02-03 17:17:50|43391.7|43351.7|43391.7|43351.7|43391.7|43351.7|43391.7|43351.7|12
1643908680000|2022-02-03 17:18:00|43393.5|43353.5|43396.7|43356.7|43396.7|43356.7|43391.7|43351.7|15
1643908690000|2022-02-03 17:18:10|43393.5|43353.5|43393.5|43353.5|43393.5|43353.5|43393.5|43353.5|20
1643908700000|2022-02-03 17:18:20|43417.1|43377.1|43402.1|43362.1|43417.1|43377.1|43400.3|43360.3|35
1643908710000|2022-02-03 17:18:30|43405.3|43365.3|43410.3|43370.3|43410.3|43370.3|43405.3|43365.3|0
1643908720000|2022-02-03 17:18:40|43403.5|43363.5|43400.3|43360.3|43417.1|43377.1|43400.3|43360.3|9
1643908730000|2022-02-03 17:18:50|43410.3|43370.3|43415.3|43375.3|43415.3|43375.3|43410.3|43370.3|19
1643908740000|2022-02-03 17:19:00|43413.5|43373.5|43417.1|43377.1|43417.1|43377.1|43412.1|43372.1|4
1643908750000|2022-02-03 17:19:10|43415.3|43375.3|43417.1|43377.1|43417.1|43377.1|43415.3|43375.3|1
1643908760000|2022-02-03 17:19:20|43413.5|43373.5|43417.1|43377.1|43417.1|43377.1|43413.5|43373.5|7
1643908770000|2022-02-03 17:19:30|43412.1|43372.1|43412.1|43372.1|43417.1|43377.1|43407.1|43367.1|21
1643908780000|2022-02-03 17:19:40|43410.3|43370.3|43417.1|43377.1|43417.1|43377.1|43410.3|43370.3|22
1643908790000|2022-02-03 17:19:50|43412.1|43372.1|43412.1|43372.1|43417.1|43377.1|43407.1|43367.1|27
1643908800000|2022-02-03 17:20:00|43417.1|43377.1|43412.1|43372.1|43417.1|43377.1|43412.1|43372.1|9
1643908810000|2022-02-03 17:20:10|43420.3|43380.3|43442.1|43402.1|43447.1|43407.1|43417.1|43377.1|24
1643908820000|2022-02-03 17:20:20|43447.1|43407.1|43460.3|43420.3|43462.1|43422.1|43447.1|43407.1|11
1643908830000|2022-02-03 17:20:30|43457.1|43417.1|43467.1|43427.1|43467.1|43427.1|43452.1|43412.1|6
1643908840000|2022-02-03 17:20:40|43472.1|43432.1|43457.1|43417.1|43472.1|43432.1|43450.3|43410.3|7
1643908850000|2022-02-03 17:20:50|43460.3|43420.3|43455.3|43415.3|43460.3|43420.3|43455.3|43415.3|3
1643908860000|2022-02-03 17:21:00|43460.3|43420.3|43442.1|43402.1|43462.1|43422.1|43442.1|43402.1|8
1643908870000|2022-02-03 17:21:10|43440.3|43400.3|43437.1|43397.1|43442.1|43402.1|43437.1|43397.1|3
1643908880000|2022-02-03 17:21:20|43440.3|43400.3|43462.1|43422.1|43462.1|43422.1|43440.3|43400.3|4
1643908890000|2022-02-03 17:21:30|43467.1|43427.1|43460.3|43420.3|43472.1|43432.1|43455.3|43415.3|5
1643908900000|2022-02-03 17:21:40|43457.1|43417.1|43452.1|43412.1|43457.1|43417.1|43452.1|43412.1|5
1643908910000|2022-02-03 17:21:50|43447.1|43407.1|43467.1|43427.1|43467.1|43427.1|43447.1|43407.1|3
1643908920000|2022-02-03 17:22:00|43460.3|43420.3|43467.1|43427.1|43477.1|43437.1|43460.3|43420.3|14
1643908930000|2022-02-03 17:22:10|43460.3|43420.3|43457.1|43417.1|43460.3|43420.3|43457.1|43417.1|2
1643908940000|2022-02-03 17:22:20|43448.9|43408.9|43447.1|43407.1|43452.1|43412.1|43447.1|43407.1|4
1643908950000|2022-02-03 17:22:30|43442.1|43402.1|43432.1|43392.1|43442.1|43402.1|43430.3|43390.3|16
1643908960000|2022-02-03 17:22:40|43437.1|43397.1|43427.1|43387.1|43450.3|43410.3|43427.1|43387.1|24
1643908970000|2022-02-03 17:22:50|43430.3|43390.3|43430.3|43390.3|43440.3|43400.3|43425.3|43385.3|11
1643908980000|2022-02-03 17:23:00|43432.1|43392.1|43437.1|43397.1|43442.1|43402.1|43430.3|43390.3|5
1643908990000|2022-02-03 17:23:10|43433.9|43393.9|43432.1|43392.1|43433.9|43393.9|43432.1|43392.1|11
1643909000000|2022-02-03 17:23:20|43437.1|43397.1|43437.1|43397.1|43440.3|43400.3|43432.1|43392.1|8
1643909010000|2022-02-03 17:23:30|43432.1|43392.1|43455.3|43415.3|43460.3|43420.3|43432.1|43392.1|10
1643909020000|2022-02-03 17:23:40|43460.3|43420.3|43452.1|43412.1|43460.3|43420.3|43452.1|43412.1|3
1643909030000|2022-02-03 17:23:50|43450.3|43410.3|43448.5|43408.5|43460.3|43420.3|43445.3|43405.3|25
1643909040000|2022-02-03 17:24:00|43445.3|43405.3|43450.3|43410.3|43450.3|43410.3|43445.3|43405.3|0
1643909050000|2022-02-03 17:24:10|||||||||3
1643909060000|2022-02-03 17:24:20|||||||||3
1643909070000|2022-02-03 17:24:30|43445.3|43405.3|43445.3|43405.3|43445.3|43405.3|43443.5|43403.5|7
1643909080000|2022-02-03 17:24:40|43440.3|43400.3|43440.3|43400.3|43440.3|43400.3|43440.3|43400.3|5
1643909090000|2022-02-03 17:24:50|43447.1|43407.1|43437.1|43397.1|43447.1|43407.1|43437.1|43397.1|4
1643909100000|2022-02-03 17:25:00|43432.1|43392.1|43435.3|43395.3|43435.3|43395.3|43430.3|43390.3|9
1643909110000|2022-02-03 17:25:10|43433.5|43393.5|43440.3|43400.3|43450.3|43410.3|43430.3|43390.3|5
1643909120000|2022-02-03 17:25:20|43432.1|43392.1|43440.3|43400.3|43445.3|43405.3|43432.1|43392.1|12
1643909130000|2022-02-03 17:25:30|43443.5|43403.5|43460.3|43420.3|43473.9|43433.9|43443.5|43403.5|17
1643909140000|2022-02-03 17:25:40|43467.1|43427.1|43467.1|43427.1|43470.3|43430.3|43467.1|43427.1|8
1643909150000|2022-02-03 17:25:50|43470.3|43430.3|43470.3|43430.3|43470.3|43430.3|43470.3|43430.3|0
1643909160000|2022-02-03 17:26:00|43463.5|43423.5|43470.3|43430.3|43470.3|43430.3|43460.3|43420.3|16
1643909170000|2022-02-03 17:26:10|43480.3|43440.3|43475.3|43435.3|43480.3|43440.3|43472.1|43432.1|2
1643909180000|2022-02-03 17:26:20|43477.1|43437.1|43467.1|43427.1|43480.3|43440.3|43460.3|43420.3|20
1643909190000|2022-02-03 17:26:30|||||||||6
1643909200000|2022-02-03 17:26:40|43462.1|43422.1|43472.1|43432.1|43472.1|43432.1|43462.1|43422.1|5
1643909220000|2022-02-03 17:27:00|43465.3|43425.3|43452.1|43412.1|43465.3|43425.3|43450.3|43410.3|4
1643909230000|2022-02-03 17:27:10|43453.9|43413.9|43457.1|43417.1|43462.1|43422.1|43453.9|43413.9|3
1643909240000|2022-02-03 17:27:20|43450.3|43410.3|43440.3|43400.3|43457.1|43417.1|43440.3|43400.3|11
1643909250000|2022-02-03 17:27:30|43442.1|43402.1|43437.1|43397.1|43450.3|43410.3|43437.1|43397.1|1
1643909260000|2022-02-03 17:27:40|43433.5|43393.5|43442.1|43402.1|43442.1|43402.1|43410.3|43370.3|26
1643909270000|2022-02-03 17:27:50|43437.1|43397.1|43433.9|43393.9|43437.1|43397.1|43423.9|43383.9|8
1643909280000|2022-02-03 17:28:00|43440.3|43400.3|43442.1|43402.1|43445.3|43405.3|43433.9|43393.9|9
1643909290000|2022-02-03 17:28:10|43443.9|43403.9|43442.1|43402.1|43443.9|43403.9|43442.1|43402.1|4
1643909300000|2022-02-03 17:28:20|43445.3|43405.3|43442.1|43402.1|43445.3|43405.3|43442.1|43402.1|0
1643909310000|2022-02-03 17:28:30|43443.9|43403.9|43443.9|43403.9|43443.9|43403.9|43443.9|43403.9|0
1643909320000|2022-02-03 17:28:40|43447.1|43407.1|43442.1|43402.1|43447.1|43407.1|43440.3|43400.3|4
1643909330000|2022-02-03 17:28:50|43447.1|43407.1|43447.1|43407.1|43447.1|43407.1|43447.1|43407.1|0
1643909340000|2022-02-03 17:29:00|43445.3|43405.3|43447.1|43407.1|43447.1|43407.1|43445.3|43405.3|0
1643909350000|2022-02-03 17:29:10|43453.9|43413.9|43452.1|43412.1|43453.9|43413.9|43452.1|43412.1|5
1643909360000|2022-02-03 17:29:20|43450.3|43410.3|43450.3|43410.3|43450.3|43410.3|43450.3|43410.3|0
1643909370000|2022-02-03 17:29:30|43440.3|43400.3|43432.1|43392.1|43440.3|43400.3|43430.3|43390.3|7
1643909380000|2022-02-03 17:29:40|43430.3|43390.3|43440.3|43400.3|43445.3|43405.3|43430.3|43390.3|3
1643909390000|2022-02-03 17:29:50|43437.1|43397.1|43440.3|43400.3|43440.3|43400.3|43430.3|43390.3|3
1643909400000|2022-02-03 17:30:00|43445.3|43405.3|43440.3|43400.3|43447.1|43407.1|43437.1|43397.1|4
1643909410000|2022-02-03 17:30:10|43447.1|43407.1|43447.1|43407.1|43447.1|43407.1|43442.1|43402.1|4
1643909420000|2022-02-03 17:30:20|43450.3|43410.3|43447.1|43407.1|43450.3|43410.3|43447.1|43407.1|4
1643909430000|2022-02-03 17:30:30|43455.3|43415.3|43462.1|43422.1|43467.1|43427.1|43455.3|43415.3|5
1643909440000|2022-02-03 17:30:40|43463.9|43423.9|43483.9|43443.9|43483.9|43443.9|43463.9|43423.9|20
1643909450000|2022-02-03 17:30:50|43487.1|43447.1|43483.9|43443.9|43490.7|43450.7|43483.9|43443.9|9
1643909460000|2022-02-03 17:31:00|43487.1|43447.1|43475.7|43435.7|43487.1|43447.1|43473.9|43433.9|4
1643909470000|2022-02-03 17:31:10|43478.9|43438.9|43483.9|43443.9|43487.5|43447.5|43478.9|43438.9|2
1643909480000|2022-02-03 17:31:20|43485.7|43445.7|43490.7|43450.7|43490.7|43450.7|43485.7|43445.7|4
1643909490000|2022-02-03 17:31:30|43488.9|43448.9|43475.7|43435.7|43490.7|43450.7|43475.7|43435.7|6
1643909500000|2022-02-03 17:31:40|43478.9|43438.9|43488.9|43448.9|43490.7|43450.7|43478.9|43438.9|1
1643909510000|2022-02-03 17:31:50|43490.7|43450.7|43490.7|43450.7|43490.7|43450.7|43488.9|43448.9|3
1643909520000|2022-02-03 17:32:00|43485.7|43445.7|43485.7|43445.7|43485.7|43445.7|43485.7|43445.7|10
1643909530000|2022-02-03 17:32:10|43487.5|43447.5|43490.7|43450.7|43490.7|43450.7|43487.5|43447.5|2
1643909540000|2022-02-03 17:32:20|43488.9|43448.9|43500.7|43460.7|43500.7|43460.7|43487.5|43447.5|28
1643909550000|2022-02-03 17:32:30|43503.9|43463.9|43525.7|43485.7|43525.7|43485.7|43503.9|43463.9|10
1643909560000|2022-02-03 17:32:40|43530.7|43490.7|43530.7|43490.7|43535.7|43495.7|43525.7|43485.7|5
1643909570000|2022-02-03 17:32:50|43520.7|43480.7|43520.7|43480.7|43525.7|43485.7|43520.7|43480.7|7
1643909580000|2022-02-03 17:33:00|43525.7|43485.7|43520.7|43480.7|43530.7|43490.7|43520.7|43480.7|10
1643909590000|2022-02-03 17:33:10|43525.7|43485.7|43530.7|43490.7|43530.7|43490.7|43525.7|43485.7|4
1643909600000|2022-02-03 17:33:20|43525.7|43485.7|43525.7|43485.7|43530.7|43490.7|43520.7|43480.7|34
1643909610000|2022-02-03 17:33:30|43523.9|43483.9|43525.7|43485.7|43525.7|43485.7|43520.7|43480.7|16
1643909620000|2022-02-03 17:33:40|43527.5|43487.5|43518.9|43478.9|43530.7|43490.7|43517.5|43477.5|3
1643909630000|2022-02-03 17:33:50|43515.7|43475.7|43520.7|43480.7|43523.9|43483.9|43515.7|43475.7|1
1643909640000|2022-02-03 17:34:00|43523.9|43483.9|43530.7|43490.7|43530.7|43490.7|43523.9|43483.9|2
1643909650000|2022-02-03 17:34:10|43535.7|43495.7|43535.7|43495.7|43540.7|43500.7|43535.7|43495.7|14
1643909660000|2022-02-03 17:34:20|43533.9|43493.9|43535.7|43495.7|43538.9|43498.9|43533.9|43493.9|1
1643909670000|2022-02-03 17:34:30|43533.9|43493.9|43540.7|43500.7|43540.7|43500.7|43530.7|43490.7|1
1643909680000|2022-02-03 17:34:40|43550.7|43510.7|43535.7|43495.7|43550.7|43510.7|43530.7|43490.7|11
1643909690000|2022-02-03 17:34:50|43533.9|43493.9|43535.7|43495.7|43535.7|43495.7|43533.9|43493.9|0
1643909700000|2022-02-03 17:35:00|43538.9|43498.9|43530.7|43490.7|43538.9|43498.9|43525.7|43485.7|7
1643909710000|2022-02-03 17:35:10|43535.7|43495.7|43535.7|43495.7|43543.9|43503.9|43525.7|43485.7|11
1643909720000|2022-02-03 17:35:20|43533.9|43493.9|43550.7|43510.7|43550.7|43510.7|43533.9|43493.9|2
1643909730000|2022-02-03 17:35:30|43553.9|43513.9|43553.9|43513.9|43553.9|43513.9|43550.7|43510.7|0
1643909740000|2022-02-03 17:35:40|43550.7|43510.7|43605.7|43565.7|43605.7|43565.7|43550.7|43510.7|18
1643909750000|2022-02-03 17:35:50|43600.7|43560.7|43605.7|43565.7|43605.7|43565.7|43600.7|43560.7|7
1643909760000|2022-02-03 17:36:00|43597.5|43557.5|43609.3|43569.3|43609.3|43569.3|43592.5|43552.5|20
1643909770000|2022-02-03 17:36:10|43611.1|43571.1|43604.3|43564.3|43617.5|43577.5|43604.3|43564.3|16
1643909780000|2022-02-03 17:36:20|43607.5|43567.5|43599.3|43559.3|43607.5|43567.5|43594.3|43554.3|16
1643909790000|2022-02-03 17:36:30|43597.5|43557.5|43599.3|43559.3|43599.3|43559.3|43597.5|43557.5|1
1643909800000|2022-02-03 17:36:40|43597.5|43557.5|43604.3|43564.3|43604.3|43564.3|43594.3|43554.3|3
1643909810000|2022-02-03 17:36:50|43614.3|43574.3|43624.3|43584.3|43624.3|43584.3|43614.3|43574.3|8
1643909820000|2022-02-03 17:37:00|43626.1|43586.1|43634.3|43594.3|43636.1|43596.1|43624.3|43584.3|3
1643909830000|2022-02-03 17:37:10|43624.3|43584.3|43629.3|43589.3|43629.3|43589.3|43624.3|43584.3|13
1643909840000|2022-02-03 17:37:20|43626.1|43586.1|43629.3|43589.3|43634.3|43594.3|43624.3|43584.3|6
1643909850000|2022-02-03 17:37:30|43627.5|43587.5|43614.3|43574.3|43627.5|43587.5|43614.3|43574.3|15
1643909860000|2022-02-03 17:37:40|43616.1|43576.1|43594.3|43554.3|43617.5|43577.5|43584.3|43544.3|16
1643909870000|2022-02-03 17:37:50|43596.1|43556.1|43604.3|43564.3|43609.3|43569.3|43596.1|43556.1|2
1643909880000|2022-02-03 17:38:00|43609.3|43569.3|43599.3|43559.3|43614.3|43574.3|43594.3|43554.3|8
1643909890000|2022-02-03 17:38:10|43597.5|43557.5|43594.3|43554.3|43599.3|43559.3|43594.3|43554.3|7
1643909900000|2022-02-03 17:38:20|43597.5|43557.5|43614.3|43574.3|43614.3|43574.3|43597.5|43557.5|3
1643909910000|2022-02-03 17:38:30|43617.5|43577.5|43609.3|43569.3|43619.3|43579.3|43607.5|43567.5|7
1643909920000|2022-02-03 17:38:40|43614.3|43574.3|43614.3|43574.3|43614.3|43574.3|43614.3|43574.3|0
1643909930000|2022-02-03 17:38:50|43607.5|43567.5|43609.3|43569.3|43611.1|43571.1|43594.3|43554.3|11
1643909940000|2022-02-03 17:39:00|43614.3|43574.3|43609.3|43569.3|43616.1|43576.1|43604.3|43564.3|4
1643909950000|2022-02-03 17:39:10|43607.5|43567.5|43594.3|43554.3|43614.3|43574.3|43587.5|43547.5|14
1643909960000|2022-02-03 17:39:20|43584.3|43544.3|43569.3|43529.3|43584.3|43544.3|43567.5|43527.5|9
1643909980000|2022-02-03 17:39:40|43564.3|43524.3|43547.5|43507.5|43564.3|43524.3|43547.5|43507.5|20
1643909990000|2022-02-03 17:39:50|43539.3|43499.3|43557.5|43517.5|43557.5|43517.5|43537.5|43497.5|28
1643910000000|2022-02-03 17:40:00|43552.5|43512.5|43552.5|43512.5|43557.5|43517.5|43552.5|43512.5|2
1643910010000|2022-02-03 17:40:10|43547.5|43507.5|43552.5|43512.5|43555.7|43515.7|43547.5|43507.5|3
1643910020000|2022-02-03 17:40:20|43547.5|43507.5|43547.5|43507.5|43547.5|43507.5|43547.5|43507.5|0
1643910030000|2022-02-03 17:40:30|43535.7|43495.7|43525.7|43485.7|43535.7|43495.7|43525.7|43485.7|13
1643910040000|2022-02-03 17:40:40|43520.7|43480.7|43542.5|43502.5|43542.5|43502.5|43520.7|43480.7|3
1643910050000|2022-02-03 17:40:50|43540.7|43500.7|43532.5|43492.5|43540.7|43500.7|43530.7|43490.7|2
1643910060000|2022-02-03 17:41:00|43537.5|43497.5|43547.5|43507.5|43547.5|43507.5|43537.5|43497.5|3
1643910080000|2022-02-03 17:41:20|43542.5|43502.5|43547.5|43507.5|43547.5|43507.5|43535.7|43495.7|18
1643910100000|2022-02-03 17:41:40|43542.5|43502.5|43532.5|43492.5|43542.5|43502.5|43532.5|43492.5|3
1643910120000|2022-02-03 17:42:00|43534.3|43494.3|43532.5|43492.5|43537.5|43497.5|43532.5|43492.5|2
1643910130000|2022-02-03 17:42:10|43527.5|43487.5|43534.3|43494.3|43534.3|43494.3|43527.5|43487.5|4
1643910140000|2022-02-03 17:42:20|43544.3|43504.3|43554.3|43514.3|43559.3|43519.3|43544.3|43504.3|8
1643910150000|2022-02-03 17:42:30|43559.3|43519.3|43559.3|43519.3|43559.3|43519.3|43557.5|43517.5|1
1643910160000|2022-02-03 17:42:40|43569.3|43529.3|43577.5|43537.5|43582.5|43542.5|43569.3|43529.3|4
1643910170000|2022-02-03 17:42:50|43574.3|43534.3|43579.3|43539.3|43579.3|43539.3|43569.3|43529.3|2
1643910180000|2022-02-03 17:43:00|43574.3|43534.3|43574.3|43534.3|43574.3|43534.3|43574.3|43534.3|1
1643910190000|2022-02-03 17:43:10|43579.3|43539.3|43574.3|43534.3|43579.3|43539.3|43574.3|43534.3|3
1643910200000|2022-02-03 17:43:20|43564.3|43524.3|43569.3|43529.3|43569.3|43529.3|43564.3|43524.3|12
1643910210000|2022-02-03 17:43:30|43579.3|43539.3|43579.3|43539.3|43579.3|43539.3|43579.3|43539.3|1
1643910220000|2022-02-03 17:43:40|43577.5|43537.5|43579.3|43539.3|43579.3|43539.3|43577.5|43537.5|0
1643910230000|2022-02-03 17:43:50|43577.5|43537.5|43579.3|43539.3|43579.3|43539.3|43577.5|43537.5|1
1643910240000|2022-02-03 17:44:00|43584.3|43544.3|43579.3|43539.3|43584.3|43544.3|43579.3|43539.3|1
1643910250000|2022-02-03 17:44:10|43564.3|43524.3|43559.3|43519.3|43564.3|43524.3|43559.3|43519.3|3
1643910260000|2022-02-03 17:44:20|43564.3|43524.3|43564.3|43524.3|43564.3|43524.3|43564.3|43524.3|0
1643910270000|2022-02-03 17:44:30|43574.3|43534.3|43569.3|43529.3|43574.3|43534.3|43569.3|43529.3|10
1643910280000|2022-02-03 17:44:40|43564.3|43524.3|43564.3|43524.3|43564.3|43524.3|43564.3|43524.3|0
1643910290000|2022-02-03 17:44:50|43559.3|43519.3|43559.3|43519.3|43559.3|43519.3|43559.3|43519.3|1
1643910300000|2022-02-03 17:45:00|43562.5|43522.5|43564.3|43524.3|43564.3|43524.3|43559.3|43519.3|6
1643910310000|2022-02-03 17:45:10|43569.3|43529.3|43564.3|43524.3|43569.3|43529.3|43564.3|43524.3|1
1643910320000|2022-02-03 17:45:20|||||||||2
1643910330000|2022-02-03 17:45:30|43567.5|43527.5|43559.3|43519.3|43567.5|43527.5|43554.3|43514.3|9
1643910340000|2022-02-03 17:45:40|43557.5|43517.5|43557.5|43517.5|43559.3|43519.3|43554.3|43514.3|1
1643910350000|2022-02-03 17:45:50|43559.3|43519.3|43559.3|43519.3|43564.3|43524.3|43557.5|43517.5|7
1643910360000|2022-02-03 17:46:00|43557.5|43517.5|43557.5|43517.5|43557.5|43517.5|43554.3|43514.3|0
1643910370000|2022-02-03 17:46:10|43559.3|43519.3|43559.3|43519.3|43559.3|43519.3|43559.3|43519.3|2
1643910380000|2022-02-03 17:46:20|43564.3|43524.3|43564.3|43524.3|43564.3|43524.3|43564.3|43524.3|0
1643910390000|2022-02-03 17:46:30|43574.3|43534.3|43559.3|43519.3|43574.3|43534.3|43557.5|43517.5|12
1643910400000|2022-02-03 17:46:40|43564.3|43524.3|43559.3|43519.3|43564.3|43524.3|43559.3|43519.3|2
1643910420000|2022-02-03 17:47:00|43561.1|43521.1|43574.3|43534.3|43574.3|43534.3|43561.1|43521.1|2
1643910430000|2022-02-03 17:47:10|43576.1|43536.1|43579.3|43539.3|43579.3|43539.3|43576.1|43536.1|8
1643910440000|2022-02-03 17:47:20|43584.3|43544.3|43624.3|43584.3|43624.3|43584.3|43584.3|43544.3|21
1643910450000|2022-02-03 17:47:30|43617.5|43577.5|43641.1|43601.1|43642.9|43602.9|43614.3|43574.3|20
1643910460000|2022-02-03 17:47:40|43632.9|43592.9|43641.1|43601.1|43642.9|43602.9|43632.9|43592.9|7
1643910470000|2022-02-03 17:47:50|43637.9|43597.9|43612.9|43572.9|43641.1|43601.1|43612.9|43572.9|14
1643910480000|2022-02-03 17:48:00|43617.9|43577.9|43611.1|43571.1|43617.9|43577.9|43607.9|43567.9|12
1643910490000|2022-02-03 17:48:10|43612.9|43572.9|43611.1|43571.1|43612.9|43572.9|43611.1|43571.1|3
1643910500000|2022-02-03 17:48:20|43599.3|43559.3|43604.3|43564.3|43604.3|43564.3|43594.3|43554.3|41
1643910510000|2022-02-03 17:48:30|43599.3|43559.3|43607.5|43567.5|43607.5|43567.5|43597.5|43557.5|4
1643910520000|2022-02-03 17:48:40|43604.3|43564.3|43604.3|43564.3|43607.5|43567.5|43604.3|43564.3|0
1643910530000|2022-02-03 17:48:50|43599.3|43559.3|43614.3|43574.3|43617.5|43577.5|43599.3|43559.3|8
1643910550000|2022-02-03 17:49:10|43594.3|43554.3|43587.5|43547.5|43594.3|43554.3|43584.3|43544.3|7
1643910560000|2022-02-03 17:49:20|43582.5|43542.5|43577.5|43537.5|43594.3|43554.3|43577.5|43537.5|8
1643910570000|2022-02-03 17:49:30|43584.3|43544.3|43584.3|43544.3|43594.3|43554.3|43584.3|43544.3|13
1643910580000|2022-02-03 17:49:40|43580.7|43540.7|43549.3|43509.3|43580.7|43540.7|43549.3|43509.3|9
1643910590000|2022-02-03 17:49:50|43544.3|43504.3|43599.3|43559.3|43599.3|43559.3|43544.3|43504.3|8
1643910600000|2022-02-03 17:50:00|43604.3|43564.3|43609.3|43569.3|43614.3|43574.3|43604.3|43564.3|20
1643910610000|2022-02-03 17:50:10|43611.1|43571.1|43599.3|43559.3|43617.5|43577.5|43599.3|43559.3|4
1643910620000|2022-02-03 17:50:20|43604.3|43564.3|43619.3|43579.3|43619.3|43579.3|43601.1|43561.1|4
1643910630000|2022-02-03 17:50:30|43617.5|43577.5|43614.3|43574.3|43617.5|43577.5|43604.3|43564.3|2
1643910640000|2022-02-03 17:50:40|43604.3|43564.3|43609.3|43569.3|43609.3|43569.3|43604.3|43564.3|13
1643910650000|2022-02-03 17:50:50|43611.1|43571.1|43609.3|43569.3|43617.5|43577.5|43609.3|43569.3|11
1643910660000|2022-02-03 17:51:00|43614.3|43574.3|43624.3|43584.3|43624.3|43584.3|43614.3|43574.3|2
1643910670000|2022-02-03 17:51:10|43634.3|43594.3|43634.3|43594.3|43637.5|43597.5|43634.3|43594.3|1
1643910680000|2022-02-03 17:51:20|43627.5|43587.5|43634.3|43594.3|43634.3|43594.3|43609.3|43569.3|7
1643910690000|2022-02-03 17:51:30|43629.3|43589.3|43634.3|43594.3|43639.3|43599.3|43627.5|43587.5|18
1643910700000|2022-02-03 17:51:40|43632.5|43592.5|43649.3|43609.3|43649.3|43609.3|43629.3|43589.3|4
1643910710000|2022-02-03 17:51:50|43657.5|43617.5|43659.3|43619.3|43659.3|43619.3|43647.5|43607.5|3
1643910720000|2022-02-03 17:52:00|43657.5|43617.5|43657.5|43617.5|43657.5|43617.5|43657.5|43617.5|0
1643910730000|2022-02-03 17:52:10|43654.3|43614.3|43657.5|43617.5|43657.5|43617.5|43654.3|43614.3|7
1643910740000|2022-02-03 17:52:20|43654.3|43614.3|43657.5|43617.5|43657.5|43617.5|43654.3|43614.3|0
1643910750000|2022-02-03 17:52:30|43654.3|43614.3|43647.5|43607.5|43657.5|43617.5|43644.3|43604.3|18
1643910760000|2022-02-03 17:52:40|43652.5|43612.5|43652.5|43612.5|43652.5|43612.5|43652.5|43612.5|1
1643910780000|2022-02-03 17:53:00|43654.3|43614.3|43652.5|43612.5|43654.3|43614.3|43652.5|43612.5|4
1643910790000|2022-02-03 17:53:10|43647.5|43607.5|43644.3|43604.3|43647.5|43607.5|43644.3|43604.3|0
1643910800000|2022-02-03 17:53:20|43654.3|43614.3|43644.3|43604.3|43654.3|43614.3|43644.3|43604.3|2
1643910810000|2022-02-03 17:53:30|43654.3|43614.3|43654.3|43614.3|43654.3|43614.3|43654.3|43614.3|2
1643910820000|2022-02-03 17:53:40|43647.5|43607.5|43644.3|43604.3|43647.5|43607.5|43644.3|43604.3|4
1643910830000|2022-02-03 17:53:50|||||||||1
1643910840000|2022-02-03 17:54:00|43654.3|43614.3|43657.5|43617.5|43657.5|43617.5|43654.3|43614.3|19
1643910870000|2022-02-03 17:54:30|||||||||6
1643910880000|2022-02-03 17:54:40|43677.5|43637.5|43689.3|43649.3|43702.5|43662.5|43674.3|43634.3|19
1643910890000|2022-02-03 17:54:50|43687.5|43647.5|43687.5|43647.5|43687.5|43647.5|43684.3|43644.3|3
1643910900000|2022-02-03 17:55:00|43689.3|43649.3|43687.5|43647.5|43689.3|43649.3|43684.3|43644.3|10
1643910910000|2022-02-03 17:55:10|43697.5|43657.5|43687.5|43647.5|43697.5|43657.5|43687.5|43647.5|15
1643910920000|2022-02-03 17:55:20|43684.3|43644.3|43679.3|43639.3|43684.3|43644.3|43677.5|43637.5|13
1643910930000|2022-02-03 17:55:30|43681.1|43641.1|43704.3|43664.3|43704.3|43664.3|43681.1|43641.1|25
1643910940000|2022-02-03 17:55:40|43702.5|43662.5|43684.3|43644.3|43702.5|43662.5|43684.3|43644.3|14
1643910950000|2022-02-03 17:55:50|43687.5|43647.5|43689.3|43649.3|43694.3|43654.3|43687.5|43647.5|1
1643910960000|2022-02-03 17:56:00|43684.3|43644.3|43684.3|43644.3|43684.3|43644.3|43684.3|43644.3|2
1643910970000|2022-02-03 17:56:10|43687.5|43647.5|43689.3|43649.3|43689.3|43649.3|43687.5|43647.5|1
1643910980000|2022-02-03 17:56:20|43687.5|43647.5|43692.5|43652.5|43692.5|43652.5|43684.3|43644.3|5
1643910990000|2022-02-03 17:56:30|43689.3|43649.3|43689.3|43649.3|43689.3|43649.3|43689.3|43649.3|0
1643911000000|2022-02-03 17:56:40|43694.3|43654.3|43689.3|43649.3|43694.3|43654.3|43689.3|43649.3|2
1643911010000|2022-02-03 17:56:50|43687.4|43647.4|43684.3|43644.3|43687.4|43647.4|43684.3|43644.3|0
1643911020000|2022-02-03 17:57:00|43689.3|43649.3|43704.2|43664.2|43704.2|43664.2|43689.2|43649.2|7
1643911030000|2022-02-03 17:57:10|43707.4|43667.4|43707.4|43667.4|43707.4|43667.4|43707.4|43667.4|4
1643911040000|2022-02-03 17:57:20|43694.2|43654.2|43696|43656|43707.4|43667.4|43694.2|43654.2|25
1643911050000|2022-02-03 17:57:30|43697.9|43657.9|43701|43661|43701|43661|43697.9|43657.9|0
1643911060000|2022-02-03 17:57:40|43691|43651|43699.2|43659.2|43699.2|43659.2|43691|43651|9
1643911070000|2022-02-03 17:57:50|43704.2|43664.2|43701|43661|43704.2|43664.2|43701|43661|0
1643911080000|2022-02-03 17:58:00|||||||||15
1643911090000|2022-02-03 17:58:10|43694.2|43654.2|43694.2|43654.2|43694.2|43654.2|43691|43651|7
1643911100000|2022-02-03 17:58:20|43674.2|43634.2|43681|43641|43681|43641|43674.2|43634.2|8
1643911110000|2022-02-03 17:58:30|43674.2|43634.2|43681|43641|43681|43641|43671|43631|16
1643911130000|2022-02-03 17:58:50|43687.8|43647.8|43686|43646|43687.8|43647.8|43684.2|43644.2|3
1643911140000|2022-02-03 17:59:00|43681|43641|43679.2|43639.2|43686|43646|43676|43636|5
1643911150000|2022-02-03 17:59:10|43681|43641|43684.2|43644.2|43684.2|43644.2|43681|43641|0
1643911160000|2022-02-03 17:59:20|43686|43646|43686|43646|43687.8|43647.8|43684.2|43644.2|3
1643911170000|2022-02-03 17:59:30|43684.2|43644.2|43681|43641|43684.2|43644.2|43676|43636|1
1643911180000|2022-02-03 17:59:40|43684.2|43644.2|43686|43646|43686|43646|43682.8|43642.8|1
1643911190000|2022-02-03 17:59:50|43677.8|43637.8|43677.8|43637.8|43677.8|43637.8|43677.8|43637.8|0
1643911200000|2022-02-03 18:00:00|43682.8|43642.8|43706|43666|43706|43666|43681|43641|10
1643911210000|2022-02-03 18:00:10|43711|43671|43742.8|43702.8|43747.8|43707.8|43707.8|43667.8|8
1643911220000|2022-02-03 18:00:20|43747.8|43707.8|43747.8|43707.8|43747.8|43707.8|43741|43701|15
1643911230000|2022-02-03 18:00:30|43742.8|43702.8|43752.8|43712.8|43752.8|43712.8|43742.8|43702.8|9
1643911240000|2022-02-03 18:00:40|43771|43731|43729.2|43689.2|43771|43731|43729.2|43689.2|22
1643911250000|2022-02-03 18:00:50|43731|43691|43742.8|43702.8|43751|43711|43731|43691|26
1643911260000|2022-02-03 18:01:00|43746|43706|43726|43686|43751|43711|43726|43686|8
1643911270000|2022-02-03 18:01:10|43714.2|43674.2|43716|43676|43716|43676|43712.8|43672.8|5
1643911280000|2022-02-03 18:01:20|43721|43681|43731|43691|43731|43691|43721|43681|12
1643911300000|2022-02-03 18:01:40|43737.8|43697.8|43732.8|43692.8|43737.8|43697.8|43732.8|43692.8|2
1643911310000|2022-02-03 18:01:50|43734.6|43694.6|43732.8|43692.8|43737.8|43697.8|43732.8|43692.8|5
1643911320000|2022-02-03 18:02:00|43727.8|43687.8|43711|43671|43727.8|43687.8|43711|43671|7
1643911330000|2022-02-03 18:02:10|43714.2|43674.2|43702.8|43662.8|43714.2|43674.2|43702.8|43662.8|10
1643911340000|2022-02-03 18:02:20|43707.8|43667.8|43711|43671|43711|43671|43707.8|43667.8|2
1643911350000|2022-02-03 18:02:30|43714.2|43674.2|43716|43676|43719.2|43679.2|43714.2|43674.2|2
1643911360000|2022-02-03 18:02:40|43714.2|43674.2|43711|43671|43714.2|43674.2|43711|43671|0
1643911370000|2022-02-03 18:02:50|43720.6|43680.6|43711|43671|43720.6|43680.6|43711|43671|4
1643911380000|2022-02-03 18:03:00|43716|43676|43716|43676|43716|43676|43716|43676|2
1643911390000|2022-02-03 18:03:10|||||||||1
1643911400000|2022-02-03 18:03:20|43711|43671|43711|43671|43716|43676|43711|43671|1
1643911410000|2022-02-03 18:03:30|43714.2|43674.2|43704.2|43664.2|43722.8|43682.8|43704.2|43664.2|20
1643911420000|2022-02-03 18:03:40|43697.4|43657.4|43689.2|43649.2|43697.4|43657.4|43679.2|43639.2|15
1643911430000|2022-02-03 18:03:50|43687.4|43647.4|43689.2|43649.2|43689.2|43649.2|43687.4|43647.4|3
1643911440000|2022-02-03 18:04:00|43687.4|43647.4|43679.2|43639.2|43687.4|43647.4|43679.2|43639.2|14
1643911450000|2022-02-03 18:04:10|43677.4|43637.4|43679.2|43639.2|43679.2|43639.2|43677.4|43637.4|1
1643911460000|2022-02-03 18:04:20|43689.2|43649.2|43689.2|43649.2|43689.2|43649.2|43689.2|43649.2|2
1643911470000|2022-02-03 18:04:30|43687.4|43647.4|43694.2|43654.2|43699.2|43659.2|43684.2|43644.2|4
1643911480000|2022-02-03 18:04:40|43704.2|43664.2|43697.4|43657.4|43707.4|43667.4|43694.2|43654.2|6
1643911490000|2022-02-03 18:04:50|43694.2|43654.2|43669.2|43629.2|43694.2|43654.2|43669.2|43629.2|3
1643911500000|2022-02-03 18:05:00|43671|43631|43665.6|43625.6|43674.2|43634.2|43660.6|43620.6|63
1643911510000|2022-02-03 18:05:10|43667.4|43627.4|43624.2|43584.2|43674.2|43634.2|43622.4|43582.4|14
1643911520000|2022-02-03 18:05:20|43627.4|43587.4|43618.8|43578.8|43630.6|43590.6|43617|43577|16
1643911530000|2022-02-03 18:05:30|43623.8|43583.8|43608.8|43568.8|43623.8|43583.8|43605.6|43565.6|0
1643911540000|2022-02-03 18:05:40|43603.8|43563.8|43603.8|43563.8|43603.8|43563.8|43600.6|43560.6|2
1643911550000|2022-02-03 18:05:50|43613.8|43573.8|43613.8|43573.8|43613.8|43573.8|43610.6|43570.6|3
1643911560000|2022-02-03 18:06:00|43618.8|43578.8|43620.6|43580.6|43625.6|43585.6|43618.8|43578.8|2
1643911570000|2022-02-03 18:06:10|43623.8|43583.8|43623.8|43583.8|43623.8|43583.8|43623.8|43583.8|1
1643911580000|2022-02-03 18:06:20|43617.4|43577.4|43625.6|43585.6|43630.6|43590.6|43610.6|43570.6|12
1643911590000|2022-02-03 18:06:30|43630.6|43590.6|43637.4|43597.4|43647.4|43607.4|43630.6|43590.6|19
1643911600000|2022-02-03 18:06:40|43640.6|43600.6|43642.4|43602.4|43642.4|43602.4|43639.2|43599.2|0
1643911610000|2022-02-03 18:06:50|43645.6|43605.6|43625.6|43585.6|43645.6|43605.6|43625.6|43585.6|22
1643911620000|2022-02-03 18:07:00|43627.4|43587.4|43627.4|43587.4|43627.4|43587.4|43625.6|43585.6|4
1643911630000|2022-02-03 18:07:10|||||||||1
1643911640000|2022-02-03 18:07:20|43620.6|43580.6|43619.2|43579.2|43625.6|43585.6|43619.2|43579.2|2
1643911650000|2022-02-03 18:07:30|43617.4|43577.4|43615.6|43575.6|43617.4|43577.4|43615.6|43575.6|1
1643911660000|2022-02-03 18:07:40|43617.4|43577.4|43642.4|43602.4|43642.4|43602.4|43617.4|43577.4|8
1643911670000|2022-02-03 18:07:50|43639.2|43599.2|43652.4|43612.4|43654.2|43614.2|43637.4|43597.4|2
1643911680000|2022-02-03 18:08:00|43654.2|43614.2|43647.4|43607.4|43654.2|43614.2|43639.2|43599.2|4
1643911690000|2022-02-03 18:08:10|43652.4|43612.4|43652.4|43612.4|43652.4|43612.4|43652.4|43612.4|0
1643911700000|2022-02-03 18:08:20|43649.2|43609.2|43647.4|43607.4|43652.4|43612.4|43647.4|43607.4|10
1643911710000|2022-02-03 18:08:30|43649.2|43609.2|43649.2|43609.2|43649.2|43609.2|43649.2|43609.2|0
1643911720000|2022-02-03 18:08:40|43652.4|43612.4|43662.4|43622.4|43665.6|43625.6|43652.4|43612.4|2
1643911730000|2022-02-03 18:08:50|43659.2|43619.2|43684.2|43644.2|43684.2|43644.2|43659.2|43619.2|7
1643911750000|2022-02-03 18:09:10|43679.2|43639.2|43684.2|43644.2|43684.2|43644.2|43677.4|43637.4|9
1643911760000|2022-02-03 18:09:20|43679.2|43639.2|43684.2|43644.2|43684.2|43644.2|43679.2|43639.2|14
1643911770000|2022-02-03 18:09:30|43679.2|43639.2|43684.2|43644.2|43684.2|43644.2|43679.2|43639.2|0
1643911780000|2022-02-03 18:09:40|43682.4|43642.4|43684.2|43644.2|43684.2|43644.2|43679.2|43639.2|1
1643911790000|2022-02-03 18:09:50|43679.2|43639.2|43672.4|43632.4|43679.2|43639.2|43669.2|43629.2|6
1643911800000|2022-02-03 18:10:00|43669.2|43629.2|43662.4|43622.4|43669.2|43629.2|43659.2|43619.2|1
1643911810000|2022-02-03 18:10:10|43669.2|43629.2|43669.2|43629.2|43669.2|43629.2|43669.2|43629.2|5
1643911820000|2022-02-03 18:10:20|43672.4|43632.4|43669.2|43629.2|43674.2|43634.2|43669.2|43629.2|1
1643911830000|2022-02-03 18:10:30|43674.2|43634.2|43669.2|43629.2|43674.2|43634.2|43669.2|43629.2|22
1643911840000|2022-02-03 18:10:40|43671|43631|43662.4|43622.4|43677.4|43637.4|43662.4|43622.4|4
1643911850000|2022-02-03 18:10:50|43659.2|43619.2|43647.4|43607.4|43659.2|43619.2|43647.4|43607.4|7
1643911860000|2022-02-03 18:11:00|43645.6|43605.6|43660.6|43620.6|43660.6|43620.6|43645.6|43605.6|2
1643911870000|2022-02-03 18:11:10|43657|43617|43655.6|43615.6|43657|43617|43653.8|43613.8|2
1643911880000|2022-02-03 18:11:20|43660.6|43620.6|43660.6|43620.6|43660.6|43620.6|43660.6|43620.6|16
1643911890000|2022-02-03 18:11:30|43658.8|43618.8|43655.6|43615.6|43660.6|43620.6|43655.6|43615.6|2
1643911910000|2022-02-03 18:11:50|43657.4|43617.4|43662.4|43622.4|43673.8|43633.8|43657.4|43617.4|17
1643911920000|2022-02-03 18:12:00|43659.2|43619.2|43662.4|43622.4|43662.4|43622.4|43659.2|43619.2|14
1643911930000|2022-02-03 18:12:10|43659.2|43619.2|43672.4|43632.4|43672.4|43632.4|43659.2|43619.2|2
1643911940000|2022-02-03 18:12:20|43674.2|43634.2|43674.2|43634.2|43674.2|43634.2|43674.2|43634.2|9
1643911950000|2022-02-03 18:12:30|||||||||3
1643911960000|2022-02-03 18:12:40|43677.4|43637.4|43674.2|43634.2|43677.4|43637.4|43674.2|43634.2|4
1643911970000|2022-02-03 18:12:50|43677.4|43637.4|43669.2|43629.2|43677.4|43637.4|43669.2|43629.2|6
1643911980000|2022-02-03 18:13:00|43674.2|43634.2|43660.6|43620.6|43674.2|43634.2|43660.6|43620.6|5
1643911990000|2022-02-03 18:13:10|43665.6|43625.6|43667.4|43627.4|43669.2|43629.2|43662.4|43622.4|5
1643912000000|2022-02-03 18:13:20|43662.4|43622.4|43667.4|43627.4|43667.4|43627.4|43662.4|43622.4|0
1643912010000|2022-02-03 18:13:30|43669.2|43629.2|43669.2|43629.2|43669.2|43629.2|43669.2|43629.2|1
1643912020000|2022-02-03 18:13:40|43672.4|43632.4|43669.2|43629.2|43677.4|43637.4|43669.2|43629.2|1
1643912030000|2022-02-03 18:13:50|43662.4|43622.4|43667.4|43627.4|43667.4|43627.4|43662.4|43622.4|1
1643912040000|2022-02-03 18:14:00|43669.2|43629.2|43669.2|43629.2|43671|43631|43669.2|43629.2|0
1643912050000|2022-02-03 18:14:10|43667.4|43627.4|43657.4|43617.4|43667.4|43627.4|43655.6|43615.6|3
1643912060000|2022-02-03 18:14:20|43654.2|43614.2|43657.4|43617.4|43657.4|43617.4|43654.2|43614.2|0
1643912070000|2022-02-03 18:14:30|43660.6|43620.6|43655.6|43615.6|43660.6|43620.6|43652.4|43612.4|1
1643912080000|2022-02-03 18:14:40|43657.4|43617.4|43657.4|43617.4|43657.4|43617.4|43657.4|43617.4|0
1643912090000|2022-02-03 18:14:50|43662.4|43622.4|43657.4|43617.4|43662.4|43622.4|43654.2|43614.2|3
1643912100000|2022-02-03 18:15:00|43655.6|43615.6|43647.4|43607.4|43655.6|43615.6|43647.4|43607.4|3
1643912110000|2022-02-03 18:15:10|||||||||1
1643912120000|2022-02-03 18:15:20|43657.4|43617.4|43663.8|43623.8|43665.6|43625.6|43655.6|43615.6|10
1643912130000|2022-02-03 18:15:30|43660.6|43620.6|43663.8|43623.8|43663.8|43623.8|43660.6|43620.6|3
1643912140000|2022-02-03 18:15:40|43660.6|43620.6|43650.6|43610.6|43660.6|43620.6|43650.6|43610.6|1
1643912160000|2022-02-03 18:16:00|43645.6|43605.6|43645.6|43605.6|43645.6|43605.6|43645.6|43605.6|13
1643912170000|2022-02-03 18:16:10|43643.8|43603.8|43645.6|43605.6|43645.6|43605.6|43643.8|43603.8|5
1643912180000|2022-02-03 18:16:20|43648.8|43608.8|43603.8|43563.8|43650.6|43610.6|43603.8|43563.8|11
1643912190000|2022-02-03 18:16:30|43612|43572|43603.8|43563.8|43613.8|43573.8|43603.8|43563.8|5
1643912200000|2022-02-03 18:16:40|43600.6|43560.6|43607|43567|43607|43567|43600.2|43560.2|9
1643912210000|2022-02-03 18:16:50|43613.8|43573.8|43610.2|43570.2|43617|43577|43610.2|43570.2|23
1643912220000|2022-02-03 18:17:00|43612|43572|43632|43592|43632|43592|43607|43567|6
1643912230000|2022-02-03 18:17:10|43630.2|43590.2|43627|43587|43637|43597|43627|43587|12
1643912240000|2022-02-03 18:17:20|43632|43592|43632|43592|43632|43592|43632|43592|1
1643912260000|2022-02-03 18:17:40|43627|43587|43638.8|43598.8|43643.8|43603.8|43617|43577|22
1643912270000|2022-02-03 18:17:50|43635.6|43595.6|43623.8|43583.8|43635.6|43595.6|43623.8|43583.8|7
1643912280000|2022-02-03 18:18:00|43628.8|43588.8|43625.6|43585.6|43628.8|43588.8|43620.6|43580.6|1
1643912290000|2022-02-03 18:18:10|43628.8|43588.8|43618.8|43578.8|43628.8|43588.8|43618.8|43578.8|3
1643912300000|2022-02-03 18:18:20|43620.6|43580.6|43612|43572|43623.8|43583.8|43612|43572|28
1643912310000|2022-02-03 18:18:30|43607|43567|43607|43567|43607|43567|43602|43562|6
1643912320000|2022-02-03 18:18:40|43602|43562|43605.6|43565.6|43613.8|43573.8|43602|43562|23
1643912330000|2022-02-03 18:18:50|43603.8|43563.8|43613.8|43573.8|43615.6|43575.6|43603.8|43563.8|5
1643912340000|2022-02-03 18:19:00|43610.2|43570.2|43613.8|43573.8|43613.8|43573.8|43608.8|43568.8|4
1643912350000|2022-02-03 18:19:10|43618.8|43578.8|43623.8|43583.8|43623.8|43583.8|43618.8|43578.8|3
1643912360000|2022-02-03 18:19:20|43617|43577|43617|43577|43617|43577|43617|43577|3
1643912370000|2022-02-03 18:19:30|43613.8|43573.8|43623.8|43583.8|43623.8|43583.8|43613.8|43573.8|1
1643912380000|2022-02-03 18:19:40|||||||||1
1643912400000|2022-02-03 18:20:00|43627|43587|43623.8|43583.8|43627|43587|43613.8|43573.8|22
1643912410000|2022-02-03 18:20:10|||||||||2
1643912420000|2022-02-03 18:20:20|43612|43572|43613.8|43573.8|43618.8|43578.8|43612|43572|4
1643912430000|2022-02-03 18:20:30|43618.8|43578.8|43603.8|43563.8|43618.8|43578.8|43603.8|43563.8|7
1643912440000|2022-02-03 18:20:40|43605.6|43565.6|43602|43562|43608.8|43568.8|43598.8|43558.8|9
1643912450000|2022-02-03 18:20:50|43603.8|43563.8|43607|43567|43612|43572|43602|43562|7
1643912460000|2022-02-03 18:21:00|43612|43572|43602|43562|43612|43572|43602|43562|13
1643912470000|2022-02-03 18:21:10|43607|43567|43610.2|43570.2|43610.2|43570.2|43602|43562|31
1643912480000|2022-02-03 18:21:20|43612|43572|43612|43572|43612|43572|43612|43572|4
1643912490000|2022-02-03 18:21:30|43620.2|43580.2|43632|43592|43633.8|43593.8|43620.2|43580.2|16
1643912500000|2022-02-03 18:21:40|43633.8|43593.8|43613.8|43573.8|43633.8|43593.8|43613.8|43573.8|4
1643912510000|2022-02-03 18:21:50|43623.8|43583.8|43628.8|43588.8|43628.8|43588.8|43623.8|43583.8|10
1643912520000|2022-02-03 18:22:00|43625.6|43585.6|43633.8|43593.8|43635.6|43595.6|43623.8|43583.8|8
1643912530000|2022-02-03 18:22:10|43640.6|43600.6|43650.6|43610.6|43650.6|43610.6|43640.6|43600.6|12
1643912540000|2022-02-03 18:22:20|43648.8|43608.8|43650.6|43610.6|43650.6|43610.6|43640.6|43600.6|26
1643912550000|2022-02-03 18:22:30|43652.4|43612.4|43652.4|43612.4|43652.4|43612.4|43650.6|43610.6|4
1643912560000|2022-02-03 18:22:40|43650.6|43610.6|43655.6|43615.6|43662.4|43622.4|43650.6|43610.6|9
1643912570000|2022-02-03 18:22:50|43660.6|43620.6|43660.6|43620.6|43660.6|43620.6|43660.6|43620.6|6
1643912580000|2022-02-03 18:23:00|43665.6|43625.6|43672.4|43632.4|43672.4|43632.4|43665.6|43625.6|4
1643912590000|2022-02-03 18:23:10|43670.6|43630.6|43665.6|43625.6|43670.6|43630.6|43665.6|43625.6|7
1643912600000|2022-02-03 18:23:20|43670.6|43630.6|43670.6|43630.6|43670.6|43630.6|43670.6|43630.6|3
1643912610000|2022-02-03 18:23:30|43672.4|43632.4|43665.6|43625.6|43672.4|43632.4|43660.6|43620.6|8
1643912620000|2022-02-03 18:23:40|43660.6|43620.6|43665.6|43625.6|43665.6|43625.6|43660.6|43620.6|11
1643912630000|2022-02-03 18:23:50|43670.6|43630.6|43670.6|43630.6|43672.4|43632.4|43670.6|43630.6|0
1643912640000|2022-02-03 18:24:00|43665.6|43625.6|43670.6|43630.6|43670.6|43630.6|43663.8|43623.8|8
1643912650000|2022-02-03 18:24:10|43680.6|43640.6|43675.6|43635.6|43680.6|43640.6|43675.6|43635.6|6
1643912660000|2022-02-03 18:24:20|43673.8|43633.8|43680.6|43640.6|43680.6|43640.6|43670.6|43630.6|1
1643912670000|2022-02-03 18:24:30|43675.6|43635.6|43675.6|43635.6|43675.6|43635.6|43675.6|43635.6|3
1643912680000|2022-02-03 18:24:40|43680.6|43640.6|43670.6|43630.6|43680.6|43640.6|43670.6|43630.6|2
1643912690000|2022-02-03 18:24:50|43673.8|43633.8|43673.8|43633.8|43673.8|43633.8|43670.6|43630.6|10
1643912700000|2022-02-03 18:25:00|43670.6|43630.6|43673.8|43633.8|43673.8|43633.8|43670.6|43630.6|0
1643912710000|2022-02-03 18:25:10|43670.6|43630.6|43662.4|43622.4|43673.8|43633.8|43662.4|43622.4|3
1643912720000|2022-02-03 18:25:20|43665.6|43625.6|43665.6|43625.6|43665.6|43625.6|43665.6|43625.6|1
1643912730000|2022-02-03 18:25:30|43662.4|43622.4|43660.6|43620.6|43662.4|43622.4|43660.6|43620.6|5
1643912740000|2022-02-03 18:25:40|43662.4|43622.4|43665.6|43625.6|43665.6|43625.6|43662.4|43622.4|8
1643912750000|2022-02-03 18:25:50|43667.4|43627.4|43665.6|43625.6|43668.8|43628.8|43665.6|43625.6|0
1643912760000|2022-02-03 18:26:00|43670.6|43630.6|43665.6|43625.6|43670.6|43630.6|43665.6|43625.6|1
1643912770000|2022-02-03 18:26:10|43663.8|43623.8|43660.6|43620.6|43665.6|43625.6|43660.6|43620.6|0
1643912780000|2022-02-03 18:26:20|43663.8|43623.8|43663.8|43623.8|43663.8|43623.8|43663.8|43623.8|0
1643912790000|2022-02-03 18:26:30|||||||||9
1643912800000|2022-02-03 18:26:40|43667|43627|43670.6|43630.6|43670.6|43630.6|43665.6|43625.6|2
1643912810000|2022-02-03 18:26:50|||||||||1
1643912820000|2022-02-03 18:27:00|43660.6|43620.6|43663.8|43623.8|43663.8|43623.8|43660.6|43620.6|20
1643912830000|2022-02-03 18:27:10|43665.6|43625.6|43665.6|43625.6|43670.6|43630.6|43665.6|43625.6|6
1643912840000|2022-02-03 18:27:20|43670.6|43630.6|43665.6|43625.6|43670.6|43630.6|43665.6|43625.6|2
1643912850000|2022-02-03 18:27:30|43663.8|43623.8|43670.6|43630.6|43670.6|43630.6|43663.8|43623.8|9
1643912860000|2022-02-03 18:27:40|43665.6|43625.6|43665.6|43625.6|43665.6|43625.6|43665.6|43625.6|2
1643912870000|2022-02-03 18:27:50|43662.4|43622.4|43662.4|43622.4|43670.6|43630.6|43662.4|43622.4|2
1643912880000|2022-02-03 18:28:00|43665.6|43625.6|43660.6|43620.6|43673.8|43633.8|43660.6|43620.6|6
1643912890000|2022-02-03 18:28:10|43670.6|43630.6|43680.6|43640.6|43680.6|43640.6|43670.6|43630.6|4
1643912900000|2022-02-03 18:28:20|43678.8|43638.8|43680.6|43640.6|43680.6|43640.6|43678.8|43638.8|3
1643912910000|2022-02-03 18:28:30|||||||||1
1643912920000|2022-02-03 18:28:40|43682.4|43642.4|43675.6|43635.6|43684.2|43644.2|43675.6|43635.6|13
1643912930000|2022-02-03 18:28:50|43677.4|43637.4|43677.4|43637.4|43677.4|43637.4|43675.6|43635.6|2
1643912940000|2022-02-03 18:29:00|43675.6|43635.6|43675.6|43635.6|43675.6|43635.6|43675.6|43635.6|3
1643912960000|2022-02-03 18:29:20|43677.4|43637.4|43677.4|43637.4|43677.4|43637.4|43675.6|43635.6|0
1643912970000|2022-02-03 18:29:30|43675.6|43635.6|43675.6|43635.6|43675.6|43635.6|43675.6|43635.6|0
1643912980000|2022-02-03 18:29:40|43677.4|43637.4|43658.8|43618.8|43677.4|43637.4|43653.8|43613.8|41
1643912990000|2022-02-03 18:29:50|43660.6|43620.6|43658.8|43618.8|43660.6|43620.6|43658.8|43618.8|0
1643913020000|2022-02-03 18:30:20|43660.6|43620.6|43660.6|43620.6|43660.6|43620.6|43660.6|43620.6|2
1643913030000|2022-02-03 18:30:30|43653.8|43613.8|43653.8|43613.8|43653.8|43613.8|43653.8|43613.8|10
1643913040000|2022-02-03 18:30:40|43643.8|43603.8|43605.6|43565.6|43643.8|43603.8|43600.6|43560.6|38
1643913050000|2022-02-03 18:30:50|43610.6|43570.6|43600.6|43560.6|43613.8|43573.8|43600.6|43560.6|5
1643913060000|2022-02-03 18:31:00|43605.6|43565.6|43610.6|43570.6|43613.8|43573.8|43605.6|43565.6|7
1643913070000|2022-02-03 18:31:10|43608.8|43568.8|43608.8|43568.8|43608.8|43568.8|43608.8|43568.8|1
1643913080000|2022-02-03 18:31:20|43605.6|43565.6|43605.6|43565.6|43610.6|43570.6|43603.8|43563.8|4
1643913100000|2022-02-03 18:31:40|43603.8|43563.8|43615.6|43575.6|43615.6|43575.6|43593.8|43553.8|28
1643913110000|2022-02-03 18:31:50|43620.6|43580.6|43613.8|43573.8|43623.8|43583.8|43613.8|43573.8|23
1643913120000|2022-02-03 18:32:00|43615.6|43575.6|43613.8|43573.8|43625.6|43585.6|43613.8|43573.8|10
1643913130000|2022-02-03 18:32:10|43617|43577|43615.6|43575.6|43620.6|43580.6|43615.6|43575.6|5
1643913140000|2022-02-03 18:32:20|43620.6|43580.6|43615.6|43575.6|43623.8|43583.8|43613.8|43573.8|4
1643913160000|2022-02-03 18:32:40|43613.8|43573.8|43600.6|43560.6|43613.8|43573.8|43600.6|43560.6|5
1643913170000|2022-02-03 18:32:50|||||||||9
1643913180000|2022-02-03 18:33:00|43605.6|43565.6|43615.6|43575.6|43615.6|43575.6|43605.6|43565.6|3
1643913190000|2022-02-03 18:33:10|43612.4|43572.4|43615.6|43575.6|43615.6|43575.6|43610.6|43570.6|1
1643913200000|2022-02-03 18:33:20|||||||||6
1643913210000|2022-02-03 18:33:30|43613.8|43573.8|43615.6|43575.6|43615.6|43575.6|43610.6|43570.6|1
1643913220000|2022-02-03 18:33:40|43613.8|43573.8|43607.4|43567.4|43615.6|43575.6|43605.6|43565.6|6
1643913230000|2022-02-03 18:33:50|43610.6|43570.6|43610.6|43570.6|43615.6|43575.6|43605.6|43565.6|5
1643913240000|2022-02-03 18:34:00|43608.8|43568.8|43615.6|43575.6|43615.6|43575.6|43605.6|43565.6|2
1643913250000|2022-02-03 18:34:10|43617.4|43577.4|43615.6|43575.6|43617.4|43577.4|43615.6|43575.6|1
1643913270000|2022-02-03 18:34:30|43613.8|43573.8|43613.8|43573.8|43613.8|43573.8|43610.6|43570.6|7
1643913280000|2022-02-03 18:34:40|43610.6|43570.6|43610.6|43570.6|43610.6|43570.6|43610.6|43570.6|0
1643913290000|2022-02-03 18:34:50|43613.8|43573.8|43613.8|43573.8|43613.8|43573.8|43613.8|43573.8|0
1643913300000|2022-02-03 18:35:00|43605.6|43565.6|43605.6|43565.6|43605.6|43565.6|43600.6|43560.6|52
1643913310000|2022-02-03 18:35:10|43603.8|43563.8|43605.6|43565.6|43605.6|43565.6|43603.8|43563.8|1
1643913320000|2022-02-03 18:35:20|43603.8|43563.8|43600.6|43560.6|43605.6|43565.6|43600.6|43560.6|55
1643913330000|2022-02-03 18:35:30|43603.8|43563.8|43603.8|43563.8|43603.8|43563.8|43603.8|43563.8|7
1643913340000|2022-02-03 18:35:40|43607|43567|43605.6|43565.6|43607|43567|43605.6|43565.6|1
1643913350000|2022-02-03 18:35:50|43620.6|43580.6|43620.6|43580.6|43620.6|43580.6|43620.6|43580.6|33
1643913360000|2022-02-03 18:36:00|43630.6|43590.6|43629.1|43589.1|43637.4|43597.4|43627.4|43587.4|35
1643913370000|2022-02-03 18:36:10|43630.9|43590.9|43629.1|43589.1|43634.1|43594.1|43629.1|43589.1|4
1643913380000|2022-02-03 18:36:20|43630.9|43590.9|43634.1|43594.1|43634.1|43594.1|43630.9|43590.9|1
1643913390000|2022-02-03 18:36:30|||||||||1
1643913400000|2022-02-03 18:36:40|43635.9|43595.9|43624.1|43584.1|43635.9|43595.9|43624.1|43584.1|4
1643913410000|2022-02-03 18:36:50|43627.3|43587.3|43634.1|43594.1|43634.1|43594.1|43624.1|43584.1|7
1643913420000|2022-02-03 18:37:00|43644.1|43604.1|43639.1|43599.1|43647.3|43607.3|43639.1|43599.1|13
1643913430000|2022-02-03 18:37:10|43642.3|43602.3|43634.1|43594.1|43647.3|43607.3|43634.1|43594.1|10
1643913440000|2022-02-03 18:37:20|43637.3|43597.3|43637.3|43597.3|43637.3|43597.3|43634.1|43594.1|0
1643913450000|2022-02-03 18:37:30|43634.1|43594.1|43634.1|43594.1|43637.3|43597.3|43634.1|43594.1|3
1643913460000|2022-02-03 18:37:40|43637.3|43597.3|43617.3|43577.3|43637.3|43597.3|43617.3|43577.3|15
1643913470000|2022-02-03 18:37:50|43620.9|43580.9|43555.5|43515.5|43627.3|43587.3|43553.7|43513.7|15
1643913480000|2022-02-03 18:38:00|43565.5|43525.5|43578.7|43538.7|43583.7|43543.7|43565.5|43525.5|12
1643913490000|2022-02-03 18:38:10|43580.5|43540.5|43583.7|43543.7|43583.7|43543.7|43575.5|43535.5|14
1643913500000|2022-02-03 18:38:20|43580.5|43540.5|43560.5|43520.5|43580.5|43540.5|43560.5|43520.5|9
1643913510000|2022-02-03 18:38:30|43563.7|43523.7|43565.5|43525.5|43573.7|43533.7|43558.7|43518.7|3
1643913520000|2022-02-03 18:38:40|43563.7|43523.7|43563.7|43523.7|43565.5|43525.5|43563.7|43523.7|0
1643913530000|2022-02-03 18:38:50|43565.5|43525.5|43565.5|43525.5|43573.7|43533.7|43565.5|43525.5|2
1643913540000|2022-02-03 18:39:00|43570.5|43530.5|43573.7|43533.7|43575.5|43535.5|43570.5|43530.5|1
1643913550000|2022-02-03 18:39:10|43575.5|43535.5|43573.7|43533.7|43575.5|43535.5|43573.7|43533.7|11
1643913570000|2022-02-03 18:39:30|43575.5|43535.5|43573.7|43533.7|43575.5|43535.5|43573.7|43533.7|0
1643913580000|2022-02-03 18:39:40|43575.5|43535.5|43575.5|43535.5|43575.5|43535.5|43575.5|43535.5|0
1643913590000|2022-02-03 18:39:50|43590.5|43550.5|43585.5|43545.5|43590.5|43550.5|43585.5|43545.5|17
1643913600000|2022-02-03 18:40:00|43583.7|43543.7|43580.5|43540.5|43583.7|43543.7|43580.5|43540.5|1
1643913610000|2022-02-03 18:40:10|43588.7|43548.7|43563.7|43523.7|43590.5|43550.5|43563.7|43523.7|13
1643913620000|2022-02-03 18:40:20|43565.5|43525.5|43558.7|43518.7|43570.5|43530.5|43558.7|43518.7|11
1643913630000|2022-02-03 18:40:30|43560.5|43520.5|43563.7|43523.7|43565.5|43525.5|43560.5|43520.5|2
1643913640000|2022-02-03 18:40:40|43560.5|43520.5|43565.5|43525.5|43570.5|43530.5|43560.5|43520.5|2
1643913650000|2022-02-03 18:40:50|43568.7|43528.7|43573.7|43533.7|43573.7|43533.7|43568.7|43528.7|0
1643913660000|2022-02-03 18:41:00|43570.5|43530.5|43570.5|43530.5|43570.5|43530.5|43570.5|43530.5|4
1643913670000|2022-02-03 18:41:10|||||||||1
1643913680000|2022-02-03 18:41:20|43573.7|43533.7|43573.7|43533.7|43573.7|43533.7|43573.7|43533.7|0
1643913690000|2022-02-03 18:41:30|43575.5|43535.5|43575.5|43535.5|43575.5|43535.5|43575.5|43535.5|7
1643913700000|2022-02-03 18:41:40|43580.5|43540.5|43580.5|43540.5|43580.5|43540.5|43580.5|43540.5|0
1643913710000|2022-02-03 18:41:50|43573.7|43533.7|43580.5|43540.5|43580.5|43540.5|43570.5|43530.5|11
1643913720000|2022-02-03 18:42:00|43575.5|43535.5|43575.5|43535.5|43580.5|43540.5|43573.7|43533.7|5
1643913730000|2022-02-03 18:42:10|43570.5|43530.5|43570.5|43530.5|43575.5|43535.5|43560.5|43520.5|4
1643913740000|2022-02-03 18:42:20|43575.5|43535.5|43563.7|43523.7|43575.5|43535.5|43563.7|43523.7|16
1643913750000|2022-02-03 18:42:30|43560.5|43520.5|43537.3|43497.3|43560.5|43520.5|43534.1|43494.1|44
1643913760000|2022-02-03 18:42:40|43534.1|43494.1|43514.1|43474.1|43534.1|43494.1|43514.1|43474.1|7
1643913770000|2022-02-03 18:42:50|43512.3|43472.3|43502.3|43462.3|43512.3|43472.3|43502.3|43462.3|3
1643913780000|2022-02-03 18:43:00|43499.1|43459.1|43534.1|43494.1|43534.1|43494.1|43499.1|43459.1|13
1643913790000|2022-02-03 18:43:10|43537.3|43497.3|43534.1|43494.1|43537.3|43497.3|43527.3|43487.3|9
1643913800000|2022-02-03 18:43:20|43537.3|43497.3|43537.3|43497.3|43537.3|43497.3|43537.3|43497.3|0
1643913810000|2022-02-03 18:43:30|43539.1|43499.1|43539.1|43499.1|43539.1|43499.1|43537.3|43497.3|3
1643913820000|2022-02-03 18:43:40|43537.3|43497.3|43559.1|43519.1|43559.1|43519.1|43537.3|43497.3|4
1643913830000|2022-02-03 18:43:50|43557.3|43517.3|43560.5|43520.5|43562.3|43522.3|43557.3|43517.3|2
1643913840000|2022-02-03 18:44:00|43542.3|43502.3|43554.1|43514.1|43554.1|43514.1|43542.3|43502.3|5
1643913850000|2022-02-03 18:44:10|43557.3|43517.3|43567.3|43527.3|43577.3|43537.3|43557.3|43517.3|6
1643913860000|2022-02-03 18:44:20|43569.1|43529.1|43567.3|43527.3|43569.1|43529.1|43567.3|43527.3|1
1643913870000|2022-02-03 18:44:30|43569.1|43529.1|43567.3|43527.3|43569.1|43529.1|43567.3|43527.3|20
1643913880000|2022-02-03 18:44:40|43564.1|43524.1|43567.3|43527.3|43567.3|43527.3|43564.1|43524.1|6
1643913890000|2022-02-03 18:44:50|43574.1|43534.1|43577.3|43537.3|43579.1|43539.1|43574.1|43534.1|5
1643913900000|2022-02-03 18:45:00|43574.1|43534.1|43594.1|43554.1|43594.1|43554.1|43574.1|43534.1|4
1643913910000|2022-02-03 18:45:10|43587.3|43547.3|43584.1|43544.1|43587.3|43547.3|43584.1|43544.1|4
1643913920000|2022-02-03 18:45:20|43587.3|43547.3|43589.1|43549.1|43589.1|43549.1|43587.3|43547.3|1
1643913940000|2022-02-03 18:45:40|43592.3|43552.3|43594.1|43554.1|43594.1|43554.1|43592.3|43552.3|14
1643913950000|2022-02-03 18:45:50|43589.1|43549.1|43589.1|43549.1|43594.1|43554.1|43589.1|43549.1|5
1643913960000|2022-02-03 18:46:00|43594.1|43554.1|43604.1|43564.1|43604.1|43564.1|43589.1|43549.1|5
1643913990000|2022-02-03 18:46:30|43607.3|43567.3|43587.3|43547.3|43607.3|43567.3|43587.3|43547.3|12
1643914000000|2022-02-03 18:46:40|43589.1|43549.1|43597.3|43557.3|43597.3|43557.3|43589.1|43549.1|10
1643914010000|2022-02-03 18:46:50|43589.1|43549.1|43589.1|43549.1|43592.3|43552.3|43589.1|43549.1|2
1643914020000|2022-02-03 18:47:00|43597.3|43557.3|43604.1|43564.1|43604.1|43564.1|43597.3|43557.3|2
1643914030000|2022-02-03 18:47:10|43605.5|43565.5|43599.1|43559.1|43605.5|43565.5|43599.1|43559.1|1
1643914050000|2022-02-03 18:47:30|43594.1|43554.1|43607.3|43567.3|43607.3|43567.3|43594.1|43554.1|1
1643914060000|2022-02-03 18:47:40|43604.1|43564.1|43604.1|43564.1|43604.1|43564.1|43599.1|43559.1|6
1643914070000|2022-02-03 18:47:50|43599.1|43559.1|43599.1|43559.1|43599.1|43559.1|43599.1|43559.1|9
1643914080000|2022-02-03 18:48:00|43597.3|43557.3|43609.1|43569.1|43609.1|43569.1|43597.3|43557.3|4
1643914090000|2022-02-03 18:48:10|43604.1|43564.1|43607.3|43567.3|43607.3|43567.3|43604.1|43564.1|0
1643914100000|2022-02-03 18:48:20|43609.1|43569.1|43609.1|43569.1|43609.1|43569.1|43609.1|43569.1|0
1643914110000|2022-02-03 18:48:30|43607.3|43567.3|43604.1|43564.1|43607.3|43567.3|43604.1|43564.1|13
1643914120000|2022-02-03 18:48:40|43584.1|43544.1|43587.3|43547.3|43587.3|43547.3|43584.1|43544.1|4
1643914130000|2022-02-03 18:48:50|43570.5|43530.5|43547.3|43507.3|43570.5|43530.5|43547.3|43507.3|19
1643914140000|2022-02-03 18:49:00|43550.9|43510.9|43559.1|43519.1|43564.1|43524.1|43550.9|43510.9|11
1643914150000|2022-02-03 18:49:10|43564.1|43524.1|43559.1|43519.1|43564.1|43524.1|43559.1|43519.1|2
1643914170000|2022-02-03 18:49:30|43550.5|43510.5|43550.5|43510.5|43553.7|43513.7|43540.5|43500.5|32
1643914180000|2022-02-03 18:49:40|43553.7|43513.7|43550.5|43510.5|43553.7|43513.7|43550.5|43510.5|0
1643914190000|2022-02-03 18:49:50|43545.5|43505.5|43553.7|43513.7|43553.7|43513.7|43545.5|43505.5|9
1643914200000|2022-02-03 18:50:00|43550.5|43510.5|43553.7|43513.7|43553.7|43513.7|43550.5|43510.5|3
1643914210000|2022-02-03 18:50:10|43550.5|43510.5|43545.5|43505.5|43553.7|43513.7|43543.7|43503.7|3
1643914220000|2022-02-03 18:50:20|43550.5|43510.5|43560.5|43520.5|43560.5|43520.5|43550.5|43510.5|2
1643914230000|2022-02-03 18:50:30|43563.7|43523.7|43565.5|43525.5|43565.5|43525.5|43560.5|43520.5|2
1643914240000|2022-02-03 18:50:40|43570.5|43530.5|43565.5|43525.5|43570.5|43530.5|43563.7|43523.7|10
1643914250000|2022-02-03 18:50:50|43570.5|43530.5|43570.5|43530.5|43575.5|43535.5|43570.5|43530.5|2
1643914260000|2022-02-03 18:51:00|43575.5|43535.5|43580.5|43540.5|43580.5|43540.5|43575.5|43535.5|4
1643914270000|2022-02-03 18:51:10|43575.5|43535.5|43580.5|43540.5|43580.5|43540.5|43575.5|43535.5|1
1643914280000|2022-02-03 18:51:20|43573.7|43533.7|43575.5|43535.5|43575.5|43535.5|43573.7|43533.7|5
1643914300000|2022-02-03 18:51:40|43580.5|43540.5|43580.5|43540.5|43580.5|43540.5|43580.5|43540.5|0
1643914310000|2022-02-03 18:51:50|43578.7|43538.7|43590.5|43550.5|43590.5|43550.5|43575.5|43535.5|35
1643914320000|2022-02-03 18:52:00|43585.5|43545.5|43590.5|43550.5|43590.5|43550.5|43583.7|43543.7|4
1643914330000|2022-02-03 18:52:10|43588.7|43548.7|43580.5|43540.5|43588.7|43548.7|43580.5|43540.5|1
1643914340000|2022-02-03 18:52:20|43585.5|43545.5|43585.5|43545.5|43585.5|43545.5|43585.5|43545.5|8
1643914350000|2022-02-03 18:52:30|43588.7|43548.7|43585.5|43545.5|43590.5|43550.5|43585.5|43545.5|0
1643914360000|2022-02-03 18:52:40|43590.5|43550.5|43565.5|43525.5|43590.5|43550.5|43560.5|43520.5|9
1643914370000|2022-02-03 18:52:50|43560.5|43520.5|43570.5|43530.5|43570.5|43530.5|43560.5|43520.5|5
1643914380000|2022-02-03 18:53:00|43573.7|43533.7|43570.5|43530.5|43573.7|43533.7|43570.5|43530.5|1
1643914390000|2022-02-03 18:53:10|43566.9|43526.9|43545.5|43505.5|43566.9|43526.9|43540.5|43500.5|8
1643914400000|2022-02-03 18:53:20|43547.3|43507.3|43555.5|43515.5|43555.5|43515.5|43547.3|43507.3|2
1643914410000|2022-02-03 18:53:30|43552.3|43512.3|43550.5|43510.5|43555.5|43515.5|43550.5|43510.5|1
1643914420000|2022-02-03 18:53:40|43555.5|43515.5|43555.5|43515.5|43560.5|43520.5|43555.5|43515.5|9
1643914430000|2022-02-03 18:53:50|43550.5|43510.5|43553.7|43513.7|43553.7|43513.7|43550.5|43510.5|4
1643914440000|2022-02-03 18:54:00|43550.5|43510.5|43555.5|43515.5|43555.5|43515.5|43543.7|43503.7|4
1643914450000|2022-02-03 18:54:10|43557.3|43517.3|43555.5|43515.5|43560.5|43520.5|43555.5|43515.5|1
1643914460000|2022-02-03 18:54:20|43550.5|43510.5|43560.5|43520.5|43560.5|43520.5|43550.5|43510.5|8
1643914470000|2022-02-03 18:54:30|43563.7|43523.7|43560.5|43520.5|43563.7|43523.7|43560.5|43520.5|3
1643914480000|2022-02-03 18:54:40|43563.7|43523.7|43563.7|43523.7|43563.7|43523.7|43563.7|43523.7|0
1643914490000|2022-02-03 18:54:50|43570.5|43530.5|43570.5|43530.5|43575.5|43535.5|43570.5|43530.5|15
1643914500000|2022-02-03 18:55:00|43560.5|43520.5|43553.7|43513.7|43560.5|43520.5|43550.5|43510.5|8
1643914510000|2022-02-03 18:55:10|43550.5|43510.5|43560.5|43520.5|43560.5|43520.5|43550.5|43510.5|4
1643914520000|2022-02-03 18:55:20|43563.7|43523.7|43530.5|43490.5|43565.5|43525.5|43513.7|43473.7|51
1643914530000|2022-02-03 18:55:30|43523.7|43483.7|43525.5|43485.5|43527.3|43487.3|43520.5|43480.5|16
1643914540000|2022-02-03 18:55:40|43523.7|43483.7|43520.5|43480.5|43523.7|43483.7|43510.5|43470.5|17
1643914550000|2022-02-03 18:55:50|43515.5|43475.5|43515.5|43475.5|43515.5|43475.5|43510.5|43470.5|2
1643914560000|2022-02-03 18:56:00|43513.7|43473.7|43525.5|43485.5|43528.7|43488.7|43513.7|43473.7|5
1643914570000|2022-02-03 18:56:10|43530.5|43490.5|43530.5|43490.5|43530.5|43490.5|43530.5|43490.5|22
1643914580000|2022-02-03 18:56:20|43535.5|43495.5|43535.5|43495.5|43537.3|43497.3|43530.5|43490.5|5
1643914590000|2022-02-03 18:56:30|43538.7|43498.7|43525.5|43485.5|43538.7|43498.7|43525.5|43485.5|20
1643914600000|2022-02-03 18:56:40|43523.7|43483.7|43520.5|43480.5|43523.7|43483.7|43515.5|43475.5|14
1643914610000|2022-02-03 18:56:50|43523.7|43483.7|43530.5|43490.5|43530.5|43490.5|43520.5|43480.5|2
1643914620000|2022-02-03 18:57:00|43525.5|43485.5|43525.5|43485.5|43530.5|43490.5|43525.5|43485.5|2
1643914630000|2022-02-03 18:57:10|43523.7|43483.7|43535.5|43495.5|43535.5|43495.5|43523.7|43483.7|3
1643914640000|2022-02-03 18:57:20|43533.7|43493.7|43530.5|43490.5|43535.5|43495.5|43530.5|43490.5|1
1643914650000|2022-02-03 18:57:30|43533.7|43493.7|43525.5|43485.5|43533.7|43493.7|43525.5|43485.5|12
1643914660000|2022-02-03 18:57:40|43527.3|43487.3|43530.5|43490.5|43533.7|43493.7|43527.3|43487.3|0
1643914670000|2022-02-03 18:57:50|43535.5|43495.5|43530.5|43490.5|43535.5|43495.5|43530.5|43490.5|1
1643914680000|2022-02-03 18:58:00|43540.5|43500.5|43545.5|43505.5|43555.5|43515.5|43540.5|43500.5|11
1643914690000|2022-02-03 18:58:10|43543.7|43503.7|43543.7|43503.7|43545.5|43505.5|43540.5|43500.5|0
1643914700000|2022-02-03 18:58:20|43545.5|43505.5|43543.7|43503.7|43545.5|43505.5|43525.5|43485.5|4
1643914710000|2022-02-03 18:58:30|43545.5|43505.5|43545.5|43505.5|43553.7|43513.7|43543.7|43503.7|14
1643914720000|2022-02-03 18:58:40|43543.7|43503.7|43533.7|43493.7|43543.7|43503.7|43533.7|43493.7|8
1643914730000|2022-02-03 18:58:50|43535.5|43495.5|43545.5|43505.5|43545.5|43505.5|43535.5|43495.5|4
1643914740000|2022-02-03 18:59:00|43543.7|43503.7|43551.9|43511.9|43551.9|43511.9|43535.5|43495.5|2
1643914750000|2022-02-03 18:59:10|43548.7|43508.7|43548.7|43508.7|43548.7|43508.7|43543.7|43503.7|0
1643914760000|2022-02-03 18:59:20|43545.5|43505.5|43553.7|43513.7|43553.7|43513.7|43545.5|43505.5|0
1643914770000|2022-02-03 18:59:30|43548.7|43508.7|43553.7|43513.7|43553.7|43513.7|43545.5|43505.5|4
1643914780000|2022-02-03 18:59:40|||||||||14
1643914790000|2022-02-03 18:59:50|43555.5|43515.5|43553.7|43513.7|43560.5|43520.5|43550.5|43510.5|28
1643914800000|2022-02-03 19:00:00|43558.7|43518.7|43570.5|43530.5|43580.5|43540.5|43555.5|43515.5|29
1643914810000|2022-02-03 19:00:10|43575.5|43535.5|43585.5|43545.5|43585.5|43545.5|43570.5|43530.5|5
1643914820000|2022-02-03 19:00:20|43587.3|43547.3|43585.5|43545.5|43590.5|43550.5|43580.5|43540.5|9
1643914830000|2022-02-03 19:00:30|43590.5|43550.5|43593.7|43553.7|43593.7|43553.7|43590.5|43550.5|8
1643914840000|2022-02-03 19:00:40|43590.5|43550.5|43603.7|43563.7|43613.7|43573.7|43590.5|43550.5|32
1643914850000|2022-02-03 19:00:50|43605.5|43565.5|43615.5|43575.5|43615.5|43575.5|43600.5|43560.5|25
1643914860000|2022-02-03 19:01:00|43610.5|43570.5|43630.5|43590.5|43630.5|43590.5|43610.5|43570.5|9
1643914870000|2022-02-03 19:01:10|43620.5|43580.5|43615.5|43575.5|43623.7|43583.7|43610.5|43570.5|15
1643914880000|2022-02-03 19:01:20|43610.5|43570.5|43620.5|43580.5|43625.5|43585.5|43610.5|43570.5|6
1643914890000|2022-02-03 19:01:30|43623.7|43583.7|43605.5|43565.5|43623.7|43583.7|43605.5|43565.5|8
1643914900000|2022-02-03 19:01:40|43610.5|43570.5|43595.5|43555.5|43610.5|43570.5|43595.5|43555.5|3
1643914910000|2022-02-03 19:01:50|43600.5|43560.5|43595.5|43555.5|43600.5|43560.5|43595.5|43555.5|3
1643914920000|2022-02-03 19:02:00|43600.5|43560.5|43580.5|43540.5|43610.5|43570.5|43570.5|43530.5|124
1643914930000|2022-02-03 19:02:10|43575.5|43535.5|43575.5|43535.5|43585.5|43545.5|43575.5|43535.5|3
1643914940000|2022-02-03 19:02:20|||||||||7
1643914960000|2022-02-03 19:02:40|43570.5|43530.5|43575.5|43535.5|43578.7|43538.7|43570.5|43530.5|8
1643914970000|2022-02-03 19:02:50|43573.7|43533.7|43573.7|43533.7|43573.7|43533.7|43573.7|43533.7|1
1643914980000|2022-02-03 19:03:00|43575.5|43535.5|43590.5|43550.5|43595.5|43555.5|43575.5|43535.5|15
1643914990000|2022-02-03 19:03:10|43595.5|43555.5|43590.5|43550.5|43595.5|43555.5|43587.3|43547.3|9
1643915000000|2022-02-03 19:03:20|43587.3|43547.3|43592.3|43552.3|43597.3|43557.3|43587.3|43547.3|5
1643915010000|2022-02-03 19:03:30|43582.3|43542.3|43577.3|43537.3|43582.3|43542.3|43577.3|43537.3|1
1643915020000|2022-02-03 19:03:40|43582.3|43542.3|43579.1|43539.1|43582.3|43542.3|43577.3|43537.3|3
1643915030000|2022-02-03 19:03:50|43582.3|43542.3|43587.3|43547.3|43587.3|43547.3|43580.5|43540.5|1
1643915040000|2022-02-03 19:04:00|43592.3|43552.3|43592.3|43552.3|43592.3|43552.3|43590.5|43550.5|3
1643915050000|2022-02-03 19:04:10|43590.5|43550.5|43563.7|43523.7|43592.3|43552.3|43563.7|43523.7|49
1643915060000|2022-02-03 19:04:20|43565.5|43525.5|43565.5|43525.5|43565.5|43525.5|43560.5|43520.5|9
1643915070000|2022-02-03 19:04:30|43563.7|43523.7|43548.7|43508.7|43565.5|43525.5|43548.7|43508.7|11
1643915080000|2022-02-03 19:04:40|43554.1|43514.1|43558.7|43518.7|43563.7|43523.7|43553.7|43513.7|13
1643915090000|2022-02-03 19:04:50|43561.9|43521.9|43556.9|43516.9|43568.7|43528.7|43553.7|43513.7|14
1643915100000|2022-02-03 19:05:00|43561.9|43521.9|43561.9|43521.9|43561.9|43521.9|43553.7|43513.7|10
1643915110000|2022-02-03 19:05:10|43563.7|43523.7|43573.7|43533.7|43580.5|43540.5|43563.7|43523.7|7
1643915120000|2022-02-03 19:05:20|43563.7|43523.7|43563.7|43523.7|43565.5|43525.5|43560.5|43520.5|4
1643915130000|2022-02-03 19:05:30|43568.7|43528.7|43573.7|43533.7|43573.7|43533.7|43566.9|43526.9|4
1643915140000|2022-02-03 19:05:40|43570.5|43530.5|43570.5|43530.5|43570.5|43530.5|43570.5|43530.5|0
1643915150000|2022-02-03 19:05:50|43573.7|43533.7|43573.7|43533.7|43575.5|43535.5|43570.5|43530.5|1
1643915160000|2022-02-03 19:06:00|43575.5|43535.5|43573.7|43533.7|43580.5|43540.5|43570.5|43530.5|10
1643915170000|2022-02-03 19:06:10|43570.5|43530.5|43565.5|43525.5|43570.5|43530.5|43565.5|43525.5|13
1643915180000|2022-02-03 19:06:20|43570.5|43530.5|43570.5|43530.5|43570.5|43530.5|43570.5|43530.5|7
1643915190000|2022-02-03 19:06:30|43573.7|43533.7|43575.5|43535.5|43575.5|43535.5|43573.7|43533.7|2
1643915200000|2022-02-03 19:06:40|43555.5|43515.5|43560.5|43520.5|43560.5|43520.5|43555.5|43515.5|3
1643915210000|2022-02-03 19:06:50|43565.5|43525.5|43565.5|43525.5|43570.5|43530.5|43565.5|43525.5|4
1643915220000|2022-02-03 19:07:00|43568.7|43528.7|43570.5|43530.5|43570.5|43530.5|43568.7|43528.7|8
1643915230000|2022-02-03 19:07:10|43560.5|43520.5|43560.5|43520.5|43560.5|43520.5|43560.5|43520.5|4
1643915240000|2022-02-03 19:07:20|43553.7|43513.7|43550.5|43510.5|43555.5|43515.5|43550.5|43510.5|2
1643915250000|2022-02-03 19:07:30|43546.9|43506.9|43565.5|43525.5|43565.5|43525.5|43543.7|43503.7|11
1643915260000|2022-02-03 19:07:40|43570.5|43530.5|43588.7|43548.7|43603.7|43563.7|43570.5|43530.5|14
1643915270000|2022-02-03 19:07:50|43585.5|43545.5|43585.5|43545.5|43596.9|43556.9|43583.7|43543.7|3
1643915280000|2022-02-03 19:08:00|43593.7|43553.7|43603.7|43563.7|43605.5|43565.5|43590.5|43550.5|9
1643915290000|2022-02-03 19:08:10|43600.5|43560.5|43615.5|43575.5|43615.5|43575.5|43600.5|43560.5|10
1643915300000|2022-02-03 19:08:20|43620.5|43580.5|43620.5|43580.5|43623.7|43583.7|43615.5|43575.5|5
1643915310000|2022-02-03 19:08:30|43623.7|43583.7|43615.5|43575.5|43623.7|43583.7|43610.5|43570.5|16
1643915320000|2022-02-03 19:08:40|43610.5|43570.5|43595.5|43555.5|43610.5|43570.5|43595.5|43555.5|12
1643915330000|2022-02-03 19:08:50|43593.7|43553.7|43600.5|43560.5|43600.5|43560.5|43593.7|43553.7|4
1643915340000|2022-02-03 19:09:00|43605.5|43565.5|43600.5|43560.5|43610.5|43570.5|43600.5|43560.5|15
1643915350000|2022-02-03 19:09:10|43603.7|43563.7|43593.7|43553.7|43603.7|43563.7|43593.7|43553.7|6
1643915360000|2022-02-03 19:09:20|43590.5|43550.5|43573.7|43533.7|43590.5|43550.5|43573.7|43533.7|7
1643915370000|2022-02-03 19:09:30|43576.9|43536.9|43563.7|43523.7|43578.7|43538.7|43560.5|43520.5|8
1643915380000|2022-02-03 19:09:40|43568.7|43528.7|43566.9|43526.9|43568.7|43528.7|43566.9|43526.9|32
1643915390000|2022-02-03 19:09:50|43571.9|43531.9|43565.1|43525.1|43571.9|43531.9|43561.9|43521.9|52
1643915400000|2022-02-03 19:10:00|43566.9|43526.9|43570.1|43530.1|43571.9|43531.9|43561.9|43521.9|6
1643915410000|2022-02-03 19:10:10|43566.9|43526.9|43555.1|43515.1|43566.9|43526.9|43551.9|43511.9|13
1643915420000|2022-02-03 19:10:20|43556.9|43516.9|43551.9|43511.9|43556.9|43516.9|43550.1|43510.1|10
1643915430000|2022-02-03 19:10:30|43570.1|43530.1|43576.9|43536.9|43576.9|43536.9|43566.9|43526.9|8
1643915440000|2022-02-03 19:10:40|43580.1|43540.1|43555.1|43515.1|43580.1|43540.1|43555.1|43515.1|10
1643915450000|2022-02-03 19:10:50|43556.9|43516.9|43570.1|43530.1|43570.1|43530.1|43556.9|43516.9|13
1643915460000|2022-02-03 19:11:00|43568.3|43528.3|43565.1|43525.1|43570.1|43530.1|43560.1|43520.1|11
1643915470000|2022-02-03 19:11:10|43560.1|43520.1|43566.9|43526.9|43566.9|43526.9|43560.1|43520.1|3
1643915480000|2022-02-03 19:11:20|43565.1|43525.1|43563.3|43523.3|43566.9|43526.9|43563.3|43523.3|57
1643915490000|2022-02-03 19:11:30|43553.3|43513.3|43556.5|43516.5|43558.3|43518.3|43553.3|43513.3|2
1643915500000|2022-02-03 19:11:40|43558.3|43518.3|43560.1|43520.1|43563.3|43523.3|43556.5|43516.5|19
1643915510000|2022-02-03 19:11:50|43563.3|43523.3|43560.1|43520.1|43563.3|43523.3|43555.1|43515.1|9
1643915520000|2022-02-03 19:12:00|43563.3|43523.3|43563.3|43523.3|43563.3|43523.3|43563.3|43523.3|10
1643915530000|2022-02-03 19:12:10|43573.3|43533.3|43573.3|43533.3|43573.3|43533.3|43573.3|43533.3|8
1643915540000|2022-02-03 19:12:20|43586.9|43546.9|43580.1|43540.1|43586.9|43546.9|43573.3|43533.3|18
1643915550000|2022-02-03 19:12:30|43583.3|43543.3|43585.1|43545.1|43585.1|43545.1|43580.1|43540.1|6
1643915560000|2022-02-03 19:12:40|43586.9|43546.9|43580.1|43540.1|43586.9|43546.9|43576.9|43536.9|4
1643915570000|2022-02-03 19:12:50|43573.3|43533.3|43580.1|43540.1|43583.3|43543.3|43573.3|43533.3|25
1643915580000|2022-02-03 19:13:00|43575.1|43535.1|43580.1|43540.1|43585.1|43545.1|43575.1|43535.1|19
1643915590000|2022-02-03 19:13:10|43585.1|43545.1|43573.3|43533.3|43586.9|43546.9|43563.3|43523.3|13
1643915600000|2022-02-03 19:13:20|43568.3|43528.3|43558.3|43518.3|43573.3|43533.3|43553.3|43513.3|23
1643915610000|2022-02-03 19:13:30|43553.3|43513.3|43553.3|43513.3|43558.3|43518.3|43548.3|43508.3|31
1643915620000|2022-02-03 19:13:40|43555.1|43515.1|43550.1|43510.1|43560.1|43520.1|43540.1|43500.1|20
1643915630000|2022-02-03 19:13:50|43556.9|43516.9|43551.9|43511.9|43570.1|43530.1|43545.1|43505.1|48
1643915640000|2022-02-03 19:14:00|43556.9|43516.9|43586.9|43546.9|43596.9|43556.9|43556.9|43516.9|130
1643915650000|2022-02-03 19:14:10|43581.9|43541.9|43590.1|43550.1|43596.9|43556.9|43581.9|43541.9|67
1643915660000|2022-02-03 19:14:20|43593.7|43553.7|43586.9|43546.9|43596.9|43556.9|43580.5|43540.5|83
1643915670000|2022-02-03 19:14:30|43596.9|43556.9|43603.3|43563.3|43603.3|43563.3|43581.9|43541.9|169
1643915680000|2022-02-03 19:14:40|43600.1|43560.1|43630.1|43590.1|43646.9|43606.9|43593.3|43553.3|189
1643915690000|2022-02-03 19:14:50|43623.3|43583.3|43623.3|43583.3|43630.1|43590.1|43603.3|43563.3|225
1643915700000|2022-02-03 19:15:00|43618.3|43578.3|43573.3|43533.3|43618.3|43578.3|43570.1|43530.1|73
1643915710000|2022-02-03 19:15:10|43578.3|43538.3|43518.3|43478.3|43580.1|43540.1|43518.3|43478.3|28
1643915720000|2022-02-03 19:15:20|43515.1|43475.1|43520.1|43480.1|43523.3|43483.3|43510.1|43470.1|6
1643915730000|2022-02-03 19:15:30|43530.1|43490.1|43543.3|43503.3|43548.3|43508.3|43526.9|43486.9|7
1643915740000|2022-02-03 19:15:40|43545.1|43505.1|43530.1|43490.1|43545.1|43505.1|43520.1|43480.1|46
1643915750000|2022-02-03 19:15:50|43526.9|43486.9|43555.1|43515.1|43558.3|43518.3|43526.9|43486.9|37
1643915760000|2022-02-03 19:16:00|43550.1|43510.1|43550.1|43510.1|43555.1|43515.1|43550.1|43510.1|0
1643915770000|2022-02-03 19:16:10|43548.3|43508.3|43550.1|43510.1|43550.1|43510.1|43548.3|43508.3|1
1643915780000|2022-02-03 19:16:20|43546.9|43506.9|43541.9|43501.9|43550.1|43510.1|43541.9|43501.9|6
1643915790000|2022-02-03 19:16:30|43545.1|43505.1|43531.9|43491.9|43545.1|43505.1|43531.9|43491.9|1
1643915800000|2022-02-03 19:16:40|43535.1|43495.1|43531.9|43491.9|43536.9|43496.9|43531.9|43491.9|11
1643915810000|2022-02-03 19:16:50|43526.9|43486.9|43531.9|43491.9|43540.1|43500.1|43526.9|43486.9|5
1643915820000|2022-02-03 19:17:00|43530.1|43490.1|43535.1|43495.1|43535.1|43495.1|43526.9|43486.9|31
1643915830000|2022-02-03 19:17:10|43531.9|43491.9|43525.1|43485.1|43535.1|43495.1|43521.9|43481.9|0
1643915840000|2022-02-03 19:17:20|43521.9|43481.9|43525.1|43485.1|43525.1|43485.1|43521.9|43481.9|2
1643915850000|2022-02-03 19:17:30|43521.9|43481.9|43521.9|43481.9|43525.1|43485.1|43521.9|43481.9|1
1643915860000|2022-02-03 19:17:40|43526.9|43486.9|43521.9|43481.9|43526.9|43486.9|43520.1|43480.1|2
1643915870000|2022-02-03 19:17:50|43520.1|43480.1|43521.9|43481.9|43531.9|43491.9|43516.9|43476.9|11
1643915880000|2022-02-03 19:18:00|43525.1|43485.1|43526.9|43486.9|43526.9|43486.9|43525.1|43485.1|1
1643915890000|2022-02-03 19:18:10|43525.1|43485.1|43525.1|43485.1|43526.9|43486.9|43525.1|43485.1|2
1643915900000|2022-02-03 19:18:20|43526.9|43486.9|43521.9|43481.9|43530.1|43490.1|43516.9|43476.9|17
1643915910000|2022-02-03 19:18:30|43525.1|43485.1|43530.4|43490.4|43530.4|43490.4|43525.1|43485.1|6
1643915920000|2022-02-03 19:18:40|43528.6|43488.6|43545.4|43505.4|43545.4|43505.4|43528.6|43488.6|14
1643915930000|2022-02-03 19:18:50|43540.4|43500.4|43528.6|43488.6|43540.4|43500.4|43528.6|43488.6|2
1643915940000|2022-02-03 19:19:00|43525.4|43485.4|43515.4|43475.4|43530.4|43490.4|43515.4|43475.4|3
1643915950000|2022-02-03 19:19:10|43520.4|43480.4|43525.4|43485.4|43530.4|43490.4|43520.4|43480.4|6
1643915960000|2022-02-03 19:19:20|43527.2|43487.2|43535.4|43495.4|43535.4|43495.4|43520.4|43480.4|7
1643915970000|2022-02-03 19:19:30|43530.4|43490.4|43523.6|43483.6|43535.4|43495.4|43523.6|43483.6|13
1643915980000|2022-02-03 19:19:40|43510.4|43470.4|43515.4|43475.4|43518.6|43478.6|43510.4|43470.4|6
1643915990000|2022-02-03 19:19:50|43517.2|43477.2|43525.4|43485.4|43530.4|43490.4|43510.4|43470.4|20
1643936400000|2022-02-04 01:00:00|43549.6|43509.6|43523.2|43483.2|43551.4|43511.4|43504.6|43464.6|10
1643936410000|2022-02-04 01:00:10|||||||||1
1643936420000|2022-02-04 01:00:20|43543.2|43503.2|43564.6|43524.6|43564.6|43524.6|43536.4|43496.4|16
1643936430000|2022-02-04 01:00:30|43576.4|43536.4|43561.4|43521.4|43576.4|43536.4|43558.2|43518.2|21
1643936440000|2022-02-04 01:00:40|43563.2|43523.2|43578.2|43538.2|43578.2|43538.2|43563.2|43523.2|1
1643936450000|2022-02-04 01:00:50|43579.9|43539.9|43578.2|43538.2|43583.2|43543.2|43578.2|43538.2|1
1643936460000|2022-02-04 01:01:00|43579.9|43539.9|43584.9|43544.9|43584.9|43544.9|43574.9|43534.9|7
1643936470000|2022-02-04 01:01:10|43594.9|43554.9|43594.9|43554.9|43619.9|43579.9|43584.9|43544.9|11
1643936480000|2022-02-04 01:01:20|43584.9|43544.9|43584.9|43544.9|43593.2|43553.2|43581.7|43541.7|0
1643936490000|2022-02-04 01:01:30|43583.2|43543.2|43564.9|43524.9|43583.2|43543.2|43564.9|43524.9|3
1643936500000|2022-02-04 01:01:40|43584.9|43544.9|43588.2|43548.2|43588.2|43548.2|43579.9|43539.9|5
1643936510000|2022-02-04 01:01:50|43588.1|43548.1|43591.7|43551.7|43594.9|43554.9|43584.9|43544.9|2
1643936520000|2022-02-04 01:02:00|43589.9|43549.9|43604.9|43564.9|43604.9|43564.9|43584.9|43544.9|1
1643936530000|2022-02-04 01:02:10|43608.1|43568.1|43604.9|43564.9|43608.1|43568.1|43604.9|43564.9|0
1643936540000|2022-02-04 01:02:20|43611.4|43571.4|43599.9|43559.9|43611.4|43571.4|43599.9|43559.9|0
1643936550000|2022-02-04 01:02:30|43593.1|43553.1|43601.7|43561.7|43604.9|43564.9|43589.9|43549.9|3
1643936560000|2022-02-04 01:02:40|43608.1|43568.1|43604.9|43564.9|43611.7|43571.7|43604.9|43564.9|6
1643936570000|2022-02-04 01:02:50|43608.1|43568.1|43614.9|43574.9|43614.9|43574.9|43601.7|43561.7|1
1643936580000|2022-02-04 01:03:00|43613.1|43573.1|43604.9|43564.9|43613.1|43573.1|43604.9|43564.9|0
1643936590000|2022-02-04 01:03:10|43616.7|43576.7|43624.9|43584.9|43624.9|43584.9|43616.7|43576.7|1
1643936600000|2022-02-04 01:03:20|43614.9|43574.9|43614.9|43574.9|43614.9|43574.9|43614.9|43574.9|1
1643936610000|2022-02-04 01:03:30|43616.7|43576.7|43631.7|43591.7|43631.7|43591.7|43614.9|43574.9|7
1643936620000|2022-02-04 01:03:40|43644.9|43604.9|43631.7|43591.7|43646.7|43606.7|43631.7|43591.7|5
1643936630000|2022-02-04 01:03:50|43638.1|43598.1|43639.9|43599.9|43639.9|43599.9|43638.1|43598.1|0
1643936640000|2022-02-04 01:04:00|43641.7|43601.7|43659.9|43619.9|43664.9|43624.9|43641.7|43601.7|9
1643936650000|2022-02-04 01:04:10|43663.1|43623.1|43674.9|43634.9|43679.9|43639.9|43663.1|43623.1|8
1643936660000|2022-02-04 01:04:20|43679.9|43639.9|43673.1|43633.1|43679.9|43639.9|43664.9|43624.9|1
1643936670000|2022-02-04 01:04:30|43674.9|43634.9|43674.9|43634.9|43674.9|43634.9|43674.9|43634.9|1
1643936680000|2022-02-04 01:04:40|43679.9|43639.9|43673.1|43633.1|43679.9|43639.9|43673.1|43633.1|2
1643936690000|2022-02-04 01:04:50|43676.4|43636.4|43689.9|43649.9|43689.9|43649.9|43676.4|43636.4|3
1643936700000|2022-02-04 01:05:00|43683.5|43643.5|43706.7|43666.7|43706.7|43666.7|43683.5|43643.5|9
1643936710000|2022-02-04 01:05:10|43708.1|43668.1|43719.9|43679.9|43719.9|43679.9|43708.1|43668.1|5
1643936720000|2022-02-04 01:05:20|43714.9|43674.9|43721.7|43681.7|43721.7|43681.7|43714.9|43674.9|7
1643936730000|2022-02-04 01:05:30|43726.7|43686.7|43729.9|43689.9|43731.7|43691.7|43721.7|43681.7|5
1643936740000|2022-02-04 01:05:40|43731.7|43691.7|43735.2|43695.2|43735.2|43695.2|43731.7|43691.7|4
1643936750000|2022-02-04 01:05:50|43738.5|43698.5|43721.7|43681.7|43738.5|43698.5|43719.9|43679.9|3
1643936760000|2022-02-04 01:06:00|43723.5|43683.5|43711.7|43671.7|43723.5|43683.5|43709.9|43669.9|4
1643936770000|2022-02-04 01:06:10|||||||||2
1643936780000|2022-02-04 01:06:20|43713.5|43673.5|43726.7|43686.7|43731.7|43691.7|43713.5|43673.5|33
1643936790000|2022-02-04 01:06:30|43731.7|43691.7|43731.7|43691.7|43731.7|43691.7|43731.7|43691.7|3
1643936810000|2022-02-04 01:06:50|43733.5|43693.5|43736.7|43696.7|43736.7|43696.7|43733.5|43693.5|0
1643936820000|2022-02-04 01:07:00|||||||||5
1643936830000|2022-02-04 01:07:10|43726.7|43686.7|43731.7|43691.7|43731.7|43691.7|43716.7|43676.7|6
1643936840000|2022-02-04 01:07:20|43736.7|43696.7|43731.7|43691.7|43736.7|43696.7|43731.7|43691.7|8
1643936850000|2022-02-04 01:07:30|43733.5|43693.5|43731.7|43691.7|43736.7|43696.7|43731.7|43691.7|1
1643936870000|2022-02-04 01:07:50|43719.9|43679.9|43719.9|43679.9|43719.9|43679.9|43719.9|43679.9|1
1643936880000|2022-02-04 01:08:00|43721.7|43681.7|43721.7|43681.7|43721.7|43681.7|43721.7|43681.7|0
1643936900000|2022-02-04 01:08:20|43719.9|43679.9|43708.1|43668.1|43719.9|43679.9|43701.7|43661.7|4
1643936910000|2022-02-04 01:08:30|43701.7|43661.7|43701.7|43661.7|43701.7|43661.7|43701.7|43661.7|6
1643936920000|2022-02-04 01:08:40|43704.9|43664.9|43704.9|43664.9|43704.9|43664.9|43704.9|43664.9|1
1643936930000|2022-02-04 01:08:50|43711.7|43671.7|43711.7|43671.7|43711.7|43671.7|43711.7|43671.7|0
1643936940000|2022-02-04 01:09:00|43713.1|43673.1|43713.5|43673.5|43713.5|43673.5|43711.7|43671.7|1
1643936960000|2022-02-04 01:09:20|43726.7|43686.7|43736.7|43696.7|43736.7|43696.7|43726.7|43686.7|16
1643936970000|2022-02-04 01:09:30|43731.7|43691.7|43724.9|43684.9|43731.7|43691.7|43724.9|43684.9|5
1643937000000|2022-02-04 01:10:00|43726.7|43686.7|43726.7|43686.7|43726.7|43686.7|43726.7|43686.7|0
1643937040000|2022-02-04 01:10:40|43724.9|43684.9|43724.9|43684.9|43724.9|43684.9|43724.9|43684.9|2
1643937050000|2022-02-04 01:10:50|43726.7|43686.7|43726.7|43686.7|43726.7|43686.7|43726.7|43686.7|0
1643937060000|2022-02-04 01:11:00|43728.5|43688.5|43731.7|43691.7|43731.7|43691.7|43728.5|43688.5|1
1643937070000|2022-02-04 01:11:10|43728.5|43688.5|43728.5|43688.5|43728.5|43688.5|43728.5|43688.5|0
1643937080000|2022-02-04 01:11:20|43731.7|43691.7|43741.7|43701.7|43741.7|43701.7|43731.7|43691.7|3
1643937090000|2022-02-04 01:11:30|43735.2|43695.2|43731.7|43691.7|43735.2|43695.2|43728.5|43688.5|3
1643937110000|2022-02-04 01:11:50|43741.7|43701.7|43738.5|43698.5|43741.7|43701.7|43735.2|43695.2|0
1643937120000|2022-02-04 01:12:00|43738.4|43698.4|43743.4|43703.4|43743.4|43703.4|43738.4|43698.4|0
1643937140000|2022-02-04 01:12:20|43741.7|43701.7|43743.4|43703.4|43743.4|43703.4|43741.7|43701.7|5
1643937160000|2022-02-04 01:12:40|43746.7|43706.7|43746.7|43706.7|43746.7|43706.7|43746.7|43706.7|0
1643937170000|2022-02-04 01:12:50|43743.4|43703.4|43743.4|43703.4|43743.4|43703.4|43743.4|43703.4|0
1643937180000|2022-02-04 01:13:00|43740.2|43700.2|43740.2|43700.2|43740.2|43700.2|43740.2|43700.2|1
1643937190000|2022-02-04 01:13:10|43743.4|43703.4|43743.4|43703.4|43743.4|43703.4|43743.4|43703.4|0
1643937210000|2022-02-04 01:13:30|43746.7|43706.7|43746.7|43706.7|43746.7|43706.7|43746.7|43706.7|0
1643937230000|2022-02-04 01:13:50|43743.4|43703.4|43741.7|43701.7|43743.4|43703.4|43735.2|43695.2|5
1643937240000|2022-02-04 01:14:00|43738.4|43698.4|43738.4|43698.4|43738.4|43698.4|43735.2|43695.2|0
1643937250000|2022-02-04 01:14:10|43808.4|43768.4|43802|43762|43808.4|43768.4|43802|43762|15
1643937260000|2022-02-04 01:14:20|43805.2|43765.2|43808.8|43768.8|43818.8|43778.8|43805.2|43765.2|4
1643937270000|2022-02-04 01:14:30|43815.2|43775.2|43803.4|43763.4|43815.2|43775.2|43803.4|43763.4|1
1643937280000|2022-02-04 01:14:40|43810.2|43770.2|43805.2|43765.2|43810.2|43770.2|43805.2|43765.2|2
1643937290000|2022-02-04 01:14:50|43815.2|43775.2|43817|43777|43817|43777|43815.2|43775.2|1
1643937300000|2022-02-04 01:15:00|43822|43782|43828.8|43788.8|43828.8|43788.8|43820.5|43780.5|17
1643937310000|2022-02-04 01:15:10|43825.5|43785.5|43808.8|43768.8|43825.5|43785.5|43808.8|43768.8|3
1643937320000|2022-02-04 01:15:20|43812|43772|43813.8|43773.8|43813.8|43773.8|43812|43772|0
1643937330000|2022-02-04 01:15:30|43818.8|43778.8|43822|43782|43822|43782|43818.8|43778.8|1
1643937340000|2022-02-04 01:15:40|43827|43787|43827|43787|43827|43787|43827|43787|0
1643937360000|2022-02-04 01:16:00|43828.8|43788.8|43822|43782|43828.8|43788.8|43822|43782|5
1643937370000|2022-02-04 01:16:10|43818.8|43778.8|43822|43782|43822|43782|43817|43777|1
1643937380000|2022-02-04 01:16:20|43823.8|43783.8|43823.8|43783.8|43827|43787|43818.8|43778.8|2
1643937390000|2022-02-04 01:16:30|43818.8|43778.8|43827|43787|43827|43787|43818.8|43778.8|1
1643937400000|2022-02-04 01:16:40|43828.8|43788.8|43828.8|43788.8|43828.8|43788.8|43828.8|43788.8|0
1643937410000|2022-02-04 01:16:50|43825.5|43785.5|43818.8|43778.8|43825.5|43785.5|43818.8|43778.8|1
1643937420000|2022-02-04 01:17:00|43813.8|43773.8|43817|43777|43817|43777|43813.8|43773.8|2
1643937440000|2022-02-04 01:17:20|43813.8|43773.8|43828.8|43788.8|43828.8|43788.8|43812|43772|5
1643937460000|2022-02-04 01:17:40|43833.8|43793.8|43837|43797|43837|43797|43833.8|43793.8|0
1643937470000|2022-02-04 01:17:50|43832|43792|43832|43792|43832|43792|43832|43792|1
1643937480000|2022-02-04 01:18:00|43837|43797|43830.5|43790.5|43837|43797|43828.8|43788.8|3
1643937490000|2022-02-04 01:18:10|43827.3|43787.3|43833.8|43793.8|43833.8|43793.8|43827.3|43787.3|0
1643937510000|2022-02-04 01:18:30|43830.5|43790.5|43823.8|43783.8|43830.5|43790.5|43823.8|43783.8|1
1643937520000|2022-02-04 01:18:40|43820.5|43780.5|43825.5|43785.5|43827.3|43787.3|43820.5|43780.5|3
1643937540000|2022-02-04 01:19:00|43827.3|43787.3|43832.3|43792.3|43832.3|43792.3|43827.3|43787.3|2
1643937550000|2022-02-04 01:19:10|43827.3|43787.3|43830.5|43790.5|43832.3|43792.3|43827.3|43787.3|3
1643937560000|2022-02-04 01:19:20|43845.5|43805.5|43842.3|43802.3|43845.5|43805.5|43842.3|43802.3|1
1643937580000|2022-02-04 01:19:40|43834.1|43794.1|43842.3|43802.3|43842.3|43802.3|43834.1|43794.1|1
1643937590000|2022-02-04 01:19:50|43847.3|43807.3|43850.5|43810.5|43850.5|43810.5|43844.1|43804.1|0
1643937600000|2022-02-04 01:20:00|43862.3|43822.3|43875.9|43835.9|43875.9|43835.9|43862.3|43822.3|16
1643937610000|2022-02-04 01:20:10|43879.1|43839.1|43875.9|43835.9|43885.9|43845.9|43875.9|43835.9|2
1643937620000|2022-02-04 01:20:20|43879.1|43839.1|43877.3|43837.3|43879.1|43839.1|43877.3|43837.3|0
1643937630000|2022-02-04 01:20:30|43874.1|43834.1|43869.1|43829.1|43875.9|43835.9|43867.3|43827.3|4
1643937640000|2022-02-04 01:20:40|43855.9|43815.9|43855.9|43815.9|43855.9|43815.9|43855.9|43815.9|0
1643937650000|2022-02-04 01:20:50|43855.8|43815.8|43855.8|43815.8|43859.1|43819.1|43855.8|43815.8|0
1643937660000|2022-02-04 01:21:00|43857.6|43817.6|43850.8|43810.8|43857.6|43817.6|43850.8|43810.8|1
1643937670000|2022-02-04 01:21:10|43854.1|43814.1|43832.3|43792.3|43854.1|43814.1|43830.8|43790.8|3
1643937680000|2022-02-04 01:21:20|43829.1|43789.1|43825.5|43785.5|43829.1|43789.1|43820.5|43780.5|1
1643937690000|2022-02-04 01:21:30|43820.5|43780.5|43820.5|43780.5|43820.5|43780.5|43820.5|43780.5|0
1643937700000|2022-02-04 01:21:40|43815.5|43775.5|43810.5|43770.5|43815.5|43775.5|43810.5|43770.5|0
1643937710000|2022-02-04 01:21:50|43817.3|43777.3|43817.3|43777.3|43817.3|43777.3|43817.3|43777.3|2
1643937730000|2022-02-04 01:22:10|43815.5|43775.5|43815.5|43775.5|43815.5|43775.5|43815.5|43775.5|0
1643937760000|2022-02-04 01:22:40|43818.7|43778.7|43815.5|43775.5|43818.7|43778.7|43813.7|43773.7|2
1643937780000|2022-02-04 01:23:00|43820.5|43780.5|43815.5|43775.5|43820.5|43780.5|43815.5|43775.5|3
1643937800000|2022-02-04 01:23:20|43818.7|43778.7|43818.7|43778.7|43818.7|43778.7|43818.7|43778.7|0
1643937810000|2022-02-04 01:23:30|43823.7|43783.7|43820.5|43780.5|43825.5|43785.5|43817.3|43777.3|6
1643937830000|2022-02-04 01:23:50|43818.7|43778.7|43815.5|43775.5|43818.7|43778.7|43815.5|43775.5|0
1643937840000|2022-02-04 01:24:00|43822.3|43782.3|43820.5|43780.5|43822.3|43782.3|43817.3|43777.3|3
1643937850000|2022-02-04 01:24:10|43817.3|43777.3|43797.3|43757.3|43817.3|43777.3|43797.3|43757.3|6
1643937860000|2022-02-04 01:24:20|43799.1|43759.1|43782.3|43742.3|43799.1|43759.1|43782.3|43742.3|1
1643937870000|2022-02-04 01:24:30|43794.1|43754.1|43792.3|43752.3|43797.3|43757.3|43792.3|43752.3|2
1643937900000|2022-02-04 01:25:00|43793.7|43753.7|43798.7|43758.7|43798.7|43758.7|43793.7|43753.7|33
1643937930000|2022-02-04 01:25:30|43797|43757|43797|43757|43797|43757|43797|43757|0
1643937940000|2022-02-04 01:25:40|43798.7|43758.7|43802|43762|43802|43762|43798.7|43758.7|1
1643937950000|2022-02-04 01:25:50|43798.7|43758.7|43807|43767|43807|43767|43797|43757|3
1643937960000|2022-02-04 01:26:00|43803.7|43763.7|43798.7|43758.7|43813.7|43773.7|43797|43757|1
1643937970000|2022-02-04 01:26:10|43802|43762|43802|43762|43802|43762|43802|43762|0
1643937990000|2022-02-04 01:26:30|43803.7|43763.7|43803.7|43763.7|43808.7|43768.7|43803.7|43763.7|0
1643938000000|2022-02-04 01:26:40|43807|43767|43802|43762|43807|43767|43802|43762|0
1643938010000|2022-02-04 01:26:50|43797|43757|43798.7|43758.7|43798.7|43758.7|43797|43757|0
1643938020000|2022-02-04 01:27:00|43797|43757|43802|43762|43802|43762|43797|43757|0
1643938030000|2022-02-04 01:27:10|43798.7|43758.7|43798.7|43758.7|43798.7|43758.7|43798.7|43758.7|0
1643938050000|2022-02-04 01:27:30|43805.2|43765.2|43788.7|43748.7|43805.2|43765.2|43788.7|43748.7|2
1643938060000|2022-02-04 01:27:40|43787|43747|43787|43747|43787|43747|43783.7|43743.7|0
1643938070000|2022-02-04 01:27:50|43780.5|43740.5|43775.2|43735.2|43780.5|43740.5|43775.2|43735.2|1
1643938080000|2022-02-04 01:28:00|43777|43737|43738.7|43698.7|43782|43742|43737|43697|23
1643938090000|2022-02-04 01:28:10|43742|43702|43738.7|43698.7|43742|43702|43738.7|43698.7|1
1643938100000|2022-02-04 01:28:20|43742|43702|43742|43702|43742|43702|43738.7|43698.7|1
1643938120000|2022-02-04 01:28:40|43738.7|43698.7|43738.7|43698.7|43738.7|43698.7|43738.7|43698.7|0
1643938140000|2022-02-04 01:29:00|43758.7|43718.7|43758.7|43718.7|43758.7|43718.7|43758.7|43718.7|5
1643938150000|2022-02-04 01:29:10|43762|43722|43762|43722|43762|43722|43762|43722|0
1643938160000|2022-02-04 01:29:20|43758.7|43718.7|43762|43722|43762|43722|43758.7|43718.7|0
1643938180000|2022-02-04 01:29:40|43765.2|43725.2|43766.9|43726.9|43766.9|43726.9|43765.2|43725.2|1
1643938190000|2022-02-04 01:29:50|43763.7|43723.7|43761.9|43721.9|43763.7|43723.7|43761.9|43721.9|2
1643938200000|2022-02-04 01:30:00|43768.7|43728.7|43766.9|43726.9|43768.7|43728.7|43758.7|43718.7|11
1643938210000|2022-02-04 01:30:10|43768.7|43728.7|43766.9|43726.9|43768.7|43728.7|43766.9|43726.9|0
1643938240000|2022-02-04 01:30:40|43768.7|43728.7|43768.7|43728.7|43768.7|43728.7|43768.7|43728.7|1
1643938260000|2022-02-04 01:31:00|43756.9|43716.9|43756.9|43716.9|43756.9|43716.9|43756.9|43716.9|2
1643938270000|2022-02-04 01:31:10|43753.7|43713.7|43748.7|43708.7|43753.7|43713.7|43748.7|43708.7|1
1643938280000|2022-02-04 01:31:20|43745.5|43705.5|43748.7|43708.7|43748.7|43708.7|43745.5|43705.5|1
1643938290000|2022-02-04 01:31:30|43753.7|43713.7|43758.7|43718.7|43758.7|43718.7|43753.7|43713.7|0
1643938370000|2022-02-04 01:32:50|43753.7|43713.7|43753.7|43713.7|43753.7|43713.7|43753.7|43713.7|0
1643938380000|2022-02-04 01:33:00|43756.9|43716.9|43763.7|43723.7|43763.7|43723.7|43756.9|43716.9|0
1643938410000|2022-02-04 01:33:30|43768.7|43728.7|43768.7|43728.7|43768.7|43728.7|43768.7|43728.7|1
1643938430000|2022-02-04 01:33:50|43765.5|43725.5|43758.7|43718.7|43765.5|43725.5|43758.7|43718.7|3
1643938440000|2022-02-04 01:34:00|43755.5|43715.5|43748.7|43708.7|43755.5|43715.5|43748.7|43708.7|7
1643938450000|2022-02-04 01:34:10|43746.9|43706.9|43748.7|43708.7|43748.7|43708.7|43746.9|43706.9|0
1643938470000|2022-02-04 01:34:30|43753.7|43713.7|43763.7|43723.7|43763.7|43723.7|43753.7|43713.7|3
1643938480000|2022-02-04 01:34:40|43758.7|43718.7|43758.7|43718.7|43758.7|43718.7|43758.7|43718.7|0
1643938490000|2022-02-04 01:34:50|43763.7|43723.7|43758.7|43718.7|43763.7|43723.7|43758.7|43718.7|0
1643938500000|2022-02-04 01:35:00|43768.7|43728.7|43768.7|43728.7|43768.7|43728.7|43768.7|43728.7|4
1643938570000|2022-02-04 01:36:10|43770.5|43730.5|43778.7|43738.7|43778.7|43738.7|43770.5|43730.5|0
1643938580000|2022-02-04 01:36:20|43773.7|43733.7|43778.7|43738.7|43778.7|43738.7|43773.7|43733.7|0
1643938590000|2022-02-04 01:36:30|43776.9|43736.9|43768.7|43728.7|43776.9|43736.9|43768.7|43728.7|0
1643938610000|2022-02-04 01:36:50|43766.9|43726.9|43763.7|43723.7|43766.9|43726.9|43763.7|43723.7|1
1643938630000|2022-02-04 01:37:10|43771.9|43731.9|43768.7|43728.7|43771.9|43731.9|43768.7|43728.7|3
1643938640000|2022-02-04 01:37:20|43766.9|43726.9|43766.9|43726.9|43766.9|43726.9|43766.9|43726.9|0
1643938650000|2022-02-04 01:37:30|43761.9|43721.9|43758.7|43718.7|43761.9|43721.9|43758.7|43718.7|0
1643938670000|2022-02-04 01:37:50|43756.9|43716.9|43762.2|43722.2|43767.2|43727.2|43753.7|43713.7|33
1643938680000|2022-02-04 01:38:00|43765.5|43725.5|43762.2|43722.2|43765.5|43725.5|43762.2|43722.2|0
1643938690000|2022-02-04 01:38:10|||||||||1
1643938710000|2022-02-04 01:38:30|43760.5|43720.5|43758.7|43718.7|43760.5|43720.5|43758.7|43718.7|0
1643938720000|2022-02-04 01:38:40|43762.2|43722.2|43765.5|43725.5|43765.5|43725.5|43762.2|43722.2|0
1643938740000|2022-02-04 01:39:00|43752.2|43712.2|43742.2|43702.2|43752.2|43712.2|43740.5|43700.5|3
1643938800000|2022-02-04 01:40:00|43752.2|43712.2|43752.2|43712.2|43752.2|43712.2|43752.2|43712.2|2
1643938880000|2022-02-04 01:41:20|43749|43709|43745.5|43705.5|43752.2|43712.2|43745.5|43705.5|0
1643938920000|2022-02-04 01:42:00|43747.2|43707.2|43755.5|43715.5|43757.2|43717.2|43747.2|43707.2|3
1643938950000|2022-02-04 01:42:30|43762.2|43722.2|43762.2|43722.2|43762.2|43722.2|43762.2|43722.2|2
1643938960000|2022-02-04 01:42:40|43767.2|43727.2|43765.5|43725.5|43767.2|43727.2|43765.5|43725.5|0
1643938980000|2022-02-04 01:43:00|43762.2|43722.2|43762.2|43722.2|43762.2|43722.2|43762.2|43722.2|0
1643939000000|2022-02-04 01:43:20|43767.2|43727.2|43770.5|43730.5|43770.5|43730.5|43762.2|43722.2|0
1643939020000|2022-02-04 01:43:40|43772.2|43732.2|43772.2|43732.2|43772.2|43732.2|43772.2|43732.2|1
1643939040000|2022-02-04 01:44:00|43774|43734|43777.2|43737.2|43782.2|43742.2|43774|43734|0
1643939050000|2022-02-04 01:44:10|43772.2|43732.2|43777.2|43737.2|43777.2|43737.2|43772.2|43732.2|0
1643939060000|2022-02-04 01:44:20|43772.2|43732.2|43772.2|43732.2|43772.2|43732.2|43772.2|43732.2|1
1643939100000|2022-02-04 01:45:00|43777.2|43737.2|43787.2|43747.2|43789|43749|43777.2|43737.2|0
1643939120000|2022-02-04 01:45:20|43792.2|43752.2|43787.2|43747.2|43792.2|43752.2|43784|43744|0
1643939140000|2022-02-04 01:45:40|43777.2|43737.2|43787.2|43747.2|43787.2|43747.2|43777.2|43737.2|3
1643939150000|2022-02-04 01:45:50|43790.4|43750.4|43797.2|43757.2|43797.2|43757.2|43790.4|43750.4|0
1643939160000|2022-02-04 01:46:00|43794|43754|43787.2|43747.2|43794|43754|43787.2|43747.2|1
1643939190000|2022-02-04 01:46:30|43797.2|43757.2|43797.2|43757.2|43797.2|43757.2|43797.2|43757.2|0
1643939220000|2022-02-04 01:47:00|43789|43749|43782.2|43742.2|43789|43749|43782.2|43742.2|1
1643939230000|2022-02-04 01:47:10|43777.2|43737.2|43782.2|43742.2|43782.2|43742.2|43777.2|43737.2|0
1643939240000|2022-02-04 01:47:20|43779|43739|43775.8|43735.8|43779|43739|43775.8|43735.8|0
1643939260000|2022-02-04 01:47:40|43779|43739|43779|43739|43779|43739|43779|43739|0
1643939270000|2022-02-04 01:47:50|43784|43744|43784|43744|43784|43744|43784|43744|0
1643939280000|2022-02-04 01:48:00|43789|43749|43792.2|43752.2|43794|43754|43789|43749|0
1643939300000|2022-02-04 01:48:20|43797.2|43757.2|43797.2|43757.2|43797.2|43757.2|43797.2|43757.2|0
1643939330000|2022-02-04 01:48:50|43789|43749|43789|43749|43792.2|43752.2|43789|43749|0
1643939340000|2022-02-04 01:49:00|43792.2|43752.2|43777.2|43737.2|43792.2|43752.2|43777.2|43737.2|0
1643939360000|2022-02-04 01:49:20|43782.2|43742.2|43787.2|43747.2|43787.2|43747.2|43782.2|43742.2|0
1643939380000|2022-02-04 01:49:40|43792.2|43752.2|43792.2|43752.2|43792.2|43752.2|43792.2|43752.2|2
1643939400000|2022-02-04 01:50:00|43794|43754|43794|43754|43794|43754|43794|43754|2
1643939410000|2022-02-04 01:50:10|43797.2|43757.2|43802.2|43762.2|43802.2|43762.2|43797.2|43757.2|6
1643939450000|2022-02-04 01:50:50|43795.8|43755.8|43794|43754|43795.8|43755.8|43789|43749|0
1643939470000|2022-02-04 01:51:10|43799|43759|43795.8|43755.8|43799|43759|43795.8|43755.8|1
1643939480000|2022-02-04 01:51:20|43799|43759|43795.8|43755.8|43799|43759|43795.8|43755.8|0
1643939490000|2022-02-04 01:51:30|43799|43759|43799|43759|43799|43759|43799|43759|0
1643939500000|2022-02-04 01:51:40|43795.8|43755.8|43795.8|43755.8|43799|43759|43795.8|43755.8|0
1643939520000|2022-02-04 01:52:00|43794|43754|43785.8|43745.8|43794|43754|43785.8|43745.8|0
1643939530000|2022-02-04 01:52:10|43789|43749|43785.7|43745.7|43789|43749|43785.7|43745.7|0
1643939540000|2022-02-04 01:52:20|43789|43749|43794|43754|43794|43754|43789|43749|0
1643939580000|2022-02-04 01:53:00|43797.2|43757.2|43795.7|43755.7|43797.2|43757.2|43795.7|43755.7|2
1643939590000|2022-02-04 01:53:10|43790.7|43750.7|43790.7|43750.7|43790.7|43750.7|43790.7|43750.7|0
1643939600000|2022-02-04 01:53:20|43794|43754|43795.7|43755.7|43795.7|43755.7|43794|43754|0
1643939660000|2022-02-04 01:54:20|43805.7|43765.7|43804|43764|43805.7|43765.7|43804|43764|0
1643939670000|2022-02-04 01:54:30|43805.7|43765.7|43805.7|43765.7|43805.7|43765.7|43805.7|43765.7|0
1643939680000|2022-02-04 01:54:40|43787.2|43747.2|43784|43744|43787.2|43747.2|43784|43744|1
1643939700000|2022-02-04 01:55:00|43795.4|43755.4|43795.4|43755.4|43795.4|43755.4|43795.4|43755.4|0
1643939710000|2022-02-04 01:55:10|43803.6|43763.6|43805.4|43765.4|43805.4|43765.4|43803.6|43763.6|0
1643939720000|2022-02-04 01:55:20|43807.2|43767.2|43813.6|43773.6|43813.6|43773.6|43807.2|43767.2|0
1643939760000|2022-02-04 01:56:00|43815.4|43775.4|43822.2|43782.2|43822.2|43782.2|43815.4|43775.4|7
1643939780000|2022-02-04 01:56:20|43825.4|43785.4|43830.4|43790.4|43830.4|43790.4|43825.4|43785.4|0
1643939790000|2022-02-04 01:56:30|43827.2|43787.2|43827.2|43787.2|43827.2|43787.2|43827.2|43787.2|0
1643939800000|2022-02-04 01:56:40|43832.2|43792.2|43832.2|43792.2|43832.2|43792.2|43832.2|43792.2|1
1643939810000|2022-02-04 01:56:50|43835.4|43795.4|43835.4|43795.4|43835.4|43795.4|43835.4|43795.4|0
1643939820000|2022-02-04 01:57:00|43837.2|43797.2|43837.2|43797.2|43837.2|43797.2|43837.2|43797.2|0
1643939830000|2022-02-04 01:57:10|43840.4|43800.4|43840.4|43800.4|43840.4|43800.4|43840.4|43800.4|0
1643939840000|2022-02-04 01:57:20|43837.2|43797.2|43862.2|43822.2|43864|43824|43837.2|43797.2|4
1643939850000|2022-02-04 01:57:30|43864|43824|43862.2|43822.2|43864|43824|43862.2|43822.2|0
1643939860000|2022-02-04 01:57:40|43864|43824|43878.6|43838.6|43878.6|43838.6|43864|43824|5
1643939870000|2022-02-04 01:57:50|43882.2|43842.2|43893.6|43853.6|43893.6|43853.6|43882.2|43842.2|6
1643939880000|2022-02-04 01:58:00|43895.4|43855.4|43898.6|43858.6|43900.4|43860.4|43895.4|43855.4|2
1643939890000|2022-02-04 01:58:10|43900.4|43860.4|43893.6|43853.6|43900.4|43860.4|43893.6|43853.6|0
1643939900000|2022-02-04 01:58:20|43907.2|43867.2|43910.4|43870.4|43910.4|43870.4|43907.2|43867.2|3
1643939910000|2022-02-04 01:58:30|43913.6|43873.6|43913.6|43873.6|43913.6|43873.6|43913.6|43873.6|0
1643939920000|2022-02-04 01:58:40|43923.6|43883.6|43948.6|43908.6|43948.6|43908.6|43923.6|43883.6|4
1643939930000|2022-02-04 01:58:50|43950.4|43910.4|43953.6|43913.6|43963.6|43923.6|43950.4|43910.4|15
1643939940000|2022-02-04 01:59:00|43958.6|43918.6|43972.2|43932.2|43972.2|43932.2|43958.6|43918.6|5
1643939950000|2022-02-04 01:59:10|43975.4|43935.4|43983.6|43943.6|43983.6|43943.6|43975.4|43935.4|1
1643939960000|2022-02-04 01:59:20|43981.9|43941.9|43990.1|43950.1|43990.1|43950.1|43981.9|43941.9|3
1643939980000|2022-02-04 01:59:40|43991.9|43951.9|43988.6|43948.6|43991.9|43951.9|43986.9|43946.9|1
1643940010000|2022-02-04 02:00:10|||||||||3
1643940020000|2022-02-04 02:00:20|43983.6|43943.6|43968.6|43928.6|43983.6|43943.6|43968.6|43928.6|6
1643940030000|2022-02-04 02:00:30|43971.9|43931.9|43971.9|43931.9|43971.9|43931.9|43971.9|43931.9|0
1643940040000|2022-02-04 02:00:40|43968.6|43928.6|43968.6|43928.6|43968.6|43928.6|43968.6|43928.6|0
1643940050000|2022-02-04 02:00:50|43970.4|43930.4|43988.6|43948.6|43988.6|43948.6|43970.4|43930.4|4
1643940060000|2022-02-04 02:01:00|43991.9|43951.9|44000.4|43960.4|44000.4|43960.4|43975.4|43935.4|21
1643940070000|2022-02-04 02:01:10|||||||||1
1643940080000|2022-02-04 02:01:20|44010.4|43970.4|44008.6|43968.6|44010.4|43970.4|44005.4|43965.4|3
1643940090000|2022-02-04 02:01:30|44005.4|43965.4|44008.6|43968.6|44008.6|43968.6|44005.4|43965.4|0
1643940100000|2022-02-04 02:01:40|44005.4|43965.4|44010.4|43970.4|44010.4|43970.4|44005.4|43965.4|0
1643940110000|2022-02-04 02:01:50|44013.6|43973.6|44017.2|43977.2|44022.2|43982.2|44013.6|43973.6|3
1643940120000|2022-02-04 02:02:00|44030.4|43990.4|44042.2|44002.2|44042.2|44002.2|44027.2|43987.2|13
1643940130000|2022-02-04 02:02:10|44040.4|44000.4|44042.2|44002.2|44042.2|44002.2|44032.2|43992.2|11
1643940140000|2022-02-04 02:02:20|44043.9|44003.9|44042.2|44002.2|44043.9|44003.9|44042.2|44002.2|2
1643940150000|2022-02-04 02:02:30|44043.9|44003.9|44028.9|43988.9|44043.9|44003.9|44025.7|43985.7|4
1643940160000|2022-02-04 02:02:40|44025.7|43985.7|44050.4|44010.4|44050.4|44010.4|44018.9|43978.9|20
1643940170000|2022-02-04 02:02:50|44045.4|44005.4|44050.4|44010.4|44050.4|44010.4|44045.4|44005.4|3
1643940180000|2022-02-04 02:03:00|||||||||2
1643940190000|2022-02-04 02:03:10|44047.2|44007.2|44050.4|44010.4|44050.4|44010.4|44047.2|44007.2|0
1643940200000|2022-02-04 02:03:20|44037.2|43997.2|44037.2|43997.2|44037.2|43997.2|44037.2|43997.2|1
1643940210000|2022-02-04 02:03:30|44038.9|43998.9|44045.4|44005.4|44045.4|44005.4|44038.9|43998.9|0
1643940220000|2022-02-04 02:03:40|44042.2|44002.2|44042.2|44002.2|44042.2|44002.2|44042.2|44002.2|0
1643940240000|2022-02-04 02:04:00|44050.4|44010.4|44062.2|44022.2|44062.2|44022.2|44042.2|44002.2|4
1643940250000|2022-02-04 02:04:10|44060.4|44020.4|44057.2|44017.2|44062.2|44022.2|44057.2|44017.2|0
1643940260000|2022-02-04 02:04:20|44065.4|44025.4|44065.4|44025.4|44065.4|44025.4|44065.4|44025.4|1
1643940270000|2022-02-04 02:04:30|44062.2|44022.2|44045.4|44005.4|44063.9|44023.9|44045.4|44005.4|3
1643940280000|2022-02-04 02:04:40|44042.2|44002.2|44047.2|44007.2|44048.6|44008.6|44042.2|44002.2|10
1643940300000|2022-02-04 02:05:00|44050.4|44010.4|44050.4|44010.4|44050.4|44010.4|44048.6|44008.6|0
1643940320000|2022-02-04 02:05:20|44055.4|44015.4|44053.6|44013.6|44055.4|44015.4|44053.6|44013.6|0
1643940330000|2022-02-04 02:05:30|44055.4|44015.4|44055.4|44015.4|44055.4|44015.4|44053.6|44013.6|0
1643940350000|2022-02-04 02:05:50|44058.6|44018.6|44058.6|44018.6|44058.6|44018.6|44058.6|44018.6|0
1643940360000|2022-02-04 02:06:00|44050.4|44010.4|44050.4|44010.4|44050.4|44010.4|44050.4|44010.4|0
1643940370000|2022-02-04 02:06:10|44053.6|44013.6|44020.4|43980.4|44058.6|44018.6|44020.4|43980.4|2
1643940380000|2022-02-04 02:06:20|44023.6|43983.6|44023.6|43983.6|44023.6|43983.6|44018.6|43978.6|0
1643940390000|2022-02-04 02:06:30|44018.6|43978.6|44038.6|43998.6|44040.4|44000.4|44018.6|43978.6|14
1643940410000|2022-02-04 02:06:50|44028.9|43988.9|44025.7|43985.7|44028.9|43988.9|44023.9|43983.9|0
1643940430000|2022-02-04 02:07:10|44027.2|43987.2|44020.4|43980.4|44027.2|43987.2|44020.4|43980.4|2
1643940440000|2022-02-04 02:07:20|44017.2|43977.2|44012.2|43972.2|44020.4|43980.4|44012.2|43972.2|0
1643940450000|2022-02-04 02:07:30|44008.9|43968.9|43988.9|43948.9|44008.9|43968.9|43988.9|43948.9|0
1643940460000|2022-02-04 02:07:40|43985.7|43945.7|43988.9|43948.9|43988.9|43948.9|43985.7|43945.7|0
1643940470000|2022-02-04 02:07:50|43993.9|43953.9|43997.2|43957.2|43997.2|43957.2|43993.9|43953.9|0
1643940480000|2022-02-04 02:08:00|43995.4|43955.4|43995.4|43955.4|43995.4|43955.4|43995.4|43955.4|0
1643940490000|2022-02-04 02:08:10|43988.9|43948.9|43992.2|43952.2|43992.2|43952.2|43988.9|43948.9|0
1643940500000|2022-02-04 02:08:20|43995.4|43955.4|43995.4|43955.4|43995.4|43955.4|43995.4|43955.4|1
1643940510000|2022-02-04 02:08:30|43992.2|43952.2|43988.9|43948.9|43995.4|43955.4|43988.9|43948.9|0
1643940530000|2022-02-04 02:08:50|43987.2|43947.2|43982.2|43942.2|43987.2|43947.2|43982.2|43942.2|0
1643940540000|2022-02-04 02:09:00|43985.4|43945.4|43982.2|43942.2|43987.2|43947.2|43982.2|43942.2|0
1643940550000|2022-02-04 02:09:10|43975.7|43935.7|43982.2|43942.2|43982.2|43942.2|43975.7|43935.7|0
1643940560000|2022-02-04 02:09:20|43978.9|43938.9|43978.9|43938.9|43978.9|43938.9|43978.9|43938.9|0
1643940570000|2022-02-04 02:09:30|43975.7|43935.7|43975.7|43935.7|43975.7|43935.7|43975.7|43935.7|0
1643940590000|2022-02-04 02:09:50|43973.9|43933.9|43967.1|43927.1|43973.9|43933.9|43958.9|43918.9|5
1643940600000|2022-02-04 02:10:00|43965.4|43925.4|43965.4|43925.4|43965.4|43925.4|43962.1|43922.1|0
1643940610000|2022-02-04 02:10:10|43962.1|43922.1|43962.1|43922.1|43962.1|43922.1|43962.1|43922.1|0
1643940630000|2022-02-04 02:10:30|43963.9|43923.9|43962.1|43922.1|43967.1|43927.1|43962.1|43922.1|0
1643940640000|2022-02-04 02:10:40|43963.9|43923.9|43967.1|43927.1|43967.1|43927.1|43963.9|43923.9|0
1643940660000|2022-02-04 02:11:00|43965.4|43925.4|43962.1|43922.1|43965.4|43925.4|43962.1|43922.1|0
1643940690000|2022-02-04 02:11:30|43958.9|43918.9|43958.9|43918.9|43958.9|43918.9|43958.9|43918.9|0
1643940700000|2022-02-04 02:11:40|43962.1|43922.1|43962.1|43922.1|43962.1|43922.1|43962.1|43922.1|0
1643940710000|2022-02-04 02:11:50|43958.9|43918.9|43953.9|43913.9|43958.9|43918.9|43953.9|43913.9|0
1643940720000|2022-02-04 02:12:00|43938.9|43898.9|43938.9|43898.9|43938.9|43898.9|43938.9|43898.9|2
1643940730000|2022-02-04 02:12:10|43935.7|43895.7|43922.1|43882.1|43935.7|43895.7|43920.4|43880.4|2
1643940740000|2022-02-04 02:12:20|43932.1|43892.1|43932.1|43892.1|43932.1|43892.1|43932.1|43892.1|1
1643940750000|2022-02-04 02:12:30|43930.4|43890.4|43922.1|43882.1|43930.4|43890.4|43922.1|43882.1|3
1643940760000|2022-02-04 02:12:40|43918.9|43878.9|43918.9|43878.9|43922.1|43882.1|43918.9|43878.9|0
1643940770000|2022-02-04 02:12:50|43917.1|43877.1|43916.8|43876.8|43918.6|43878.6|43910.4|43870.4|3
1643940780000|2022-02-04 02:13:00|43913.6|43873.6|43913.6|43873.6|43920.4|43880.4|43913.6|43873.6|0
1643940810000|2022-02-04 02:13:30|43910.4|43870.4|43910.4|43870.4|43915.4|43875.4|43910.4|43870.4|0
1643940820000|2022-02-04 02:13:40|43903.6|43863.6|43903.6|43863.6|43910.4|43870.4|43903.6|43863.6|1
1643940840000|2022-02-04 02:14:00|43893.6|43853.6|43918.9|43878.9|43922.1|43882.1|43893.6|43853.6|3
1643940850000|2022-02-04 02:14:10|43922.1|43882.1|43928.9|43888.9|43932.1|43892.1|43922.1|43882.1|0
1643940870000|2022-02-04 02:14:30|||||||||2
1643940880000|2022-02-04 02:14:40|43935.7|43895.7|43938.9|43898.9|43938.9|43898.9|43935.7|43895.7|1
1643940890000|2022-02-04 02:14:50|43942.1|43902.1|43942.1|43902.1|43942.1|43902.1|43942.1|43902.1|0
1643940900000|2022-02-04 02:15:00|43928.9|43888.9|43937.1|43897.1|43937.1|43897.1|43928.9|43888.9|11
1643940910000|2022-02-04 02:15:10|43927.1|43887.1|43922.1|43882.1|43928.9|43888.9|43922.1|43882.1|23
1643940920000|2022-02-04 02:15:20|43928.9|43888.9|43928.9|43888.9|43928.9|43888.9|43928.9|43888.9|1
1643940940000|2022-02-04 02:15:40|43932.1|43892.1|43932.1|43892.1|43932.1|43892.1|43932.1|43892.1|0
1643940950000|2022-02-04 02:15:50|43938.9|43898.9|43942.1|43902.1|43942.1|43902.1|43938.9|43898.9|2
1643940960000|2022-02-04 02:16:00|43938.9|43898.9|43938.9|43898.9|43943.9|43903.9|43938.9|43898.9|0
1643940980000|2022-02-04 02:16:20|43943.9|43903.9|43943.9|43903.9|43943.9|43903.9|43943.9|43903.9|0
1643941000000|2022-02-04 02:16:40|43938.9|43898.9|43938.9|43898.9|43938.9|43898.9|43938.9|43898.9|0
1643941010000|2022-02-04 02:16:50|43942.1|43902.1|43947.1|43907.1|43947.1|43907.1|43942.1|43902.1|0
1643941040000|2022-02-04 02:17:20|43945.4|43905.4|43942.1|43902.1|43945.4|43905.4|43942.1|43902.1|0
1643941050000|2022-02-04 02:17:30|43947.1|43907.1|43947.1|43907.1|43947.1|43907.1|43947.1|43907.1|0
1643941080000|2022-02-04 02:18:00|43942.1|43902.1|43938.9|43898.9|43942.1|43902.1|43938.9|43898.9|0
1643941090000|2022-02-04 02:18:10|43933.9|43893.9|43938.9|43898.9|43942.1|43902.1|43933.9|43893.9|2
1643941100000|2022-02-04 02:18:20|43942.1|43902.1|43937.1|43897.1|43942.1|43902.1|43932.1|43892.1|2
1643941110000|2022-02-04 02:18:30|43928.9|43888.9|43928.9|43888.9|43928.9|43888.9|43928.9|43888.9|0
1643941120000|2022-02-04 02:18:40|43923.9|43883.9|43927.1|43887.1|43927.1|43887.1|43923.9|43883.9|1
1643941130000|2022-02-04 02:18:50|43932.1|43892.1|43932.1|43892.1|43932.1|43892.1|43932.1|43892.1|0
1643941140000|2022-02-04 02:19:00|43927.1|43887.1|43927.1|43887.1|43932.1|43892.1|43927.1|43887.1|0
1643941150000|2022-02-04 02:19:10|43932.1|43892.1|43922.1|43882.1|43932.1|43892.1|43922.1|43882.1|0
1643941160000|2022-02-04 02:19:20|43932.1|43892.1|43932.1|43892.1|43932.1|43892.1|43932.1|43892.1|1
1643941170000|2022-02-04 02:19:30|43928.9|43888.9|43928.9|43888.9|43928.9|43888.9|43928.9|43888.9|0
1643941180000|2022-02-04 02:19:40|43927.1|43887.1|43907.1|43867.1|43927.1|43887.1|43907.1|43867.1|2
1643941190000|2022-02-04 02:19:50|43910.3|43870.3|43902.1|43862.1|43912.1|43872.1|43902.1|43862.1|5
1643941200000|2022-02-04 02:20:00|43907.1|43867.1|43898.9|43858.9|43907.1|43867.1|43897.1|43857.1|1
1643941210000|2022-02-04 02:20:10|43897.1|43857.1|43892.1|43852.1|43897.1|43857.1|43892.1|43852.1|0
1643941230000|2022-02-04 02:20:30|43897.1|43857.1|43897.1|43857.1|43897.1|43857.1|43897.1|43857.1|0
1643941240000|2022-02-04 02:20:40|43898.9|43858.9|43898.9|43858.9|43902.1|43862.1|43898.9|43858.9|0
1643941260000|2022-02-04 02:21:00|43902.1|43862.1|43912.1|43872.1|43912.1|43872.1|43902.1|43862.1|1
1643941270000|2022-02-04 02:21:10|43913.9|43873.9|43913.9|43873.9|43922.1|43882.1|43913.9|43873.9|1
1643941280000|2022-02-04 02:21:20|43917.1|43877.1|43917.1|43877.1|43917.1|43877.1|43917.1|43877.1|3
1643941290000|2022-02-04 02:21:30|43913.9|43873.9|43917.1|43877.1|43917.1|43877.1|43912.1|43872.1|0
1643941310000|2022-02-04 02:21:50|43918.9|43878.9|43918.9|43878.9|43922.1|43882.1|43918.9|43878.9|0
1643941320000|2022-02-04 02:22:00|43922.1|43882.1|43918.9|43878.9|43922.1|43882.1|43918.9|43878.9|0
1643941330000|2022-02-04 02:22:10|43923.9|43883.9|43928.9|43888.9|43940.7|43900.7|43922.1|43882.1|3
1643941340000|2022-02-04 02:22:20|43930.7|43890.7|43928.9|43888.9|43930.7|43890.7|43928.9|43888.9|1
1643941370000|2022-02-04 02:22:50|43932.1|43892.1|43932.1|43892.1|43932.1|43892.1|43932.1|43892.1|0
1643941400000|2022-02-04 02:23:20|43933.9|43893.9|43952.1|43912.1|43953.9|43913.9|43933.9|43893.9|1
1643941420000|2022-02-04 02:23:40|43948.9|43908.9|43943.9|43903.9|43948.9|43908.9|43943.9|43903.9|0
1643941480000|2022-02-04 02:24:40|43942.1|43902.1|43942.1|43902.1|43942.1|43902.1|43942.1|43902.1|0
1643941500000|2022-02-04 02:25:00|43947.1|43907.1|43948.9|43908.9|43952.1|43912.1|43947.1|43907.1|0
1643941520000|2022-02-04 02:25:20|43952.1|43912.1|43952.1|43912.1|43952.1|43912.1|43948.9|43908.9|0
1643941530000|2022-02-04 02:25:30|43947.1|43907.1|43947.1|43907.1|43947.1|43907.1|43947.1|43907.1|0
1643941540000|2022-02-04 02:25:40|43952.1|43912.1|43953.9|43913.9|43953.9|43913.9|43952.1|43912.1|0
1643941590000|2022-02-04 02:26:30|43952.1|43912.1|43952.1|43912.1|43952.1|43912.1|43952.1|43912.1|0
1643941600000|2022-02-04 02:26:40|43948.9|43908.9|43948.9|43908.9|43948.9|43908.9|43948.9|43908.9|0
1643941610000|2022-02-04 02:26:50|43943.9|43903.9|43942.1|43902.1|43948.9|43908.9|43942.1|43902.1|0
1643941620000|2022-02-04 02:27:00|43943.9|43903.9|43952.1|43912.1|43952.1|43912.1|43943.9|43903.9|0
1643941630000|2022-02-04 02:27:10|43948.9|43908.9|43948.9|43908.9|43948.9|43908.9|43948.9|43908.9|0
1643941650000|2022-02-04 02:27:30|43945.6|43905.6|43945.6|43905.6|43945.6|43905.6|43945.6|43905.6|0
1643941670000|2022-02-04 02:27:50|43943.9|43903.9|43947.1|43907.1|43947.1|43907.1|43943.9|43903.9|0
1643941680000|2022-02-04 02:28:00|43948.9|43908.9|43948.9|43908.9|43948.9|43908.9|43948.9|43908.9|0
1643941690000|2022-02-04 02:28:10|43947.1|43907.1|43943.9|43903.9|43947.1|43907.1|43943.9|43903.9|0
1643941740000|2022-02-04 02:29:00|||||||||3
1643941760000|2022-02-04 02:29:20|43942.1|43902.1|43932.1|43892.1|43942.1|43902.1|43932.1|43892.1|1
1643941910000|2022-02-04 02:31:50|43937.1|43897.1|43943.9|43903.9|43947.1|43907.1|43933.9|43893.9|5
1643941920000|2022-02-04 02:32:00|43945.6|43905.6|43943.9|43903.9|43945.6|43905.6|43943.9|43903.9|0
1643941930000|2022-02-04 02:32:10|43945.6|43905.6|43943.9|43903.9|43945.6|43905.6|43943.9|43903.9|0
1643941940000|2022-02-04 02:32:20|43948.9|43908.9|43952.1|43912.1|43953.9|43913.9|43948.9|43908.9|0
1643941960000|2022-02-04 02:32:40|43953.9|43913.9|43953.9|43913.9|43957.1|43917.1|43953.9|43913.9|0
1643941980000|2022-02-04 02:33:00|43953.8|43913.8|43953.8|43913.8|43958.8|43918.8|43953.8|43913.8|0
1643941990000|2022-02-04 02:33:10|43957.1|43917.1|43958.8|43918.8|43958.8|43918.8|43955.6|43915.6|0
1643942010000|2022-02-04 02:33:30|43955.6|43915.6|43953.8|43913.8|43955.6|43915.6|43953.8|43913.8|0
1643942020000|2022-02-04 02:33:40|43955.6|43915.6|43953.8|43913.8|43955.6|43915.6|43952.1|43912.1|0
1643942030000|2022-02-04 02:33:50|43952.1|43912.1|43952.1|43912.1|43952.1|43912.1|43952.1|43912.1|0
1643942040000|2022-02-04 02:34:00|43943.8|43903.8|43948.8|43908.8|43950.6|43910.6|43943.8|43903.8|12
1643942050000|2022-02-04 02:34:10|43943.8|43903.8|43948.8|43908.8|43948.8|43908.8|43943.8|43903.8|0
1643942100000|2022-02-04 02:35:00|43947.1|43907.1|43938.8|43898.8|43947.1|43907.1|43938.8|43898.8|3
1643942110000|2022-02-04 02:35:10|43942.1|43902.1|43938.8|43898.8|43942.1|43902.1|43938.8|43898.8|0
1643942120000|2022-02-04 02:35:20|43937.1|43897.1|43938.8|43898.8|43938.8|43898.8|43937.1|43897.1|0
1643942130000|2022-02-04 02:35:30|43942.1|43902.1|43947.1|43907.1|43947.1|43907.1|43942.1|43902.1|0
1643942140000|2022-02-04 02:35:40|43943.8|43903.8|43942.1|43902.1|43947.1|43907.1|43942.1|43902.1|0
1643942160000|2022-02-04 02:36:00|43948.8|43908.8|43942.1|43902.1|43948.8|43908.8|43942.1|43902.1|0
1643942180000|2022-02-04 02:36:20|43938.8|43898.8|43938.8|43898.8|43938.8|43898.8|43938.8|43898.8|0
1643942190000|2022-02-04 02:36:30|43942.1|43902.1|43942.1|43902.1|43943.8|43903.8|43942.1|43902.1|1
1643942210000|2022-02-04 02:36:50|43948.8|43908.8|43952.1|43912.1|43952.1|43912.1|43948.8|43908.8|2
1643942220000|2022-02-04 02:37:00|43957.1|43917.1|43957.1|43917.1|43957.1|43917.1|43955.3|43915.3|0
1643942240000|2022-02-04 02:37:20|43947.1|43907.1|43943.8|43903.8|43947.1|43907.1|43943.8|43903.8|0
1643942260000|2022-02-04 02:37:40|43952.1|43912.1|43952.1|43912.1|43952.1|43912.1|43952.1|43912.1|0
1643942280000|2022-02-04 02:38:00|43942.1|43902.1|43938.8|43898.8|43942.1|43902.1|43938.8|43898.8|0
1643942290000|2022-02-04 02:38:10|43942.1|43902.1|43942.1|43902.1|43942.1|43902.1|43942.1|43902.1|0
1643942300000|2022-02-04 02:38:20|43938.8|43898.8|43938.8|43898.8|43938.8|43898.8|43938.8|43898.8|0
1643942310000|2022-02-04 02:38:30|43942.1|43902.1|43947.1|43907.1|43947.1|43907.1|43942.1|43902.1|0
1643942320000|2022-02-04 02:38:40|43952.1|43912.1|43952.1|43912.1|43952.1|43912.1|43952.1|43912.1|2
1643942370000|2022-02-04 02:39:30|43948.8|43908.8|43948.8|43908.8|43948.8|43908.8|43948.8|43908.8|0
1643942420000|2022-02-04 02:40:20|43950.6|43910.6|43952.1|43912.1|43952.1|43912.1|43950.6|43910.6|0
1643942430000|2022-02-04 02:40:30|43953.8|43913.8|43957.1|43917.1|43957.1|43917.1|43953.8|43913.8|3
1643942450000|2022-02-04 02:40:50|43958.8|43918.8|43962.1|43922.1|43963.8|43923.8|43958.8|43918.8|1
1643942460000|2022-02-04 02:41:00|43963.8|43923.8|43962.1|43922.1|43963.8|43923.8|43962.1|43922.1|0
1643942480000|2022-02-04 02:41:20|43953.8|43913.8|43952.1|43912.1|43953.8|43913.8|43952.1|43912.1|0
1643942560000|2022-02-04 02:42:40|43952|43912|43952|43912|43952|43912|43952|43912|0
1643942620000|2022-02-04 02:43:40|43950.3|43910.3|43943.8|43903.8|43950.3|43910.3|43943.8|43903.8|0
1643942630000|2022-02-04 02:43:50|43942|43902|43942|43902|43942|43902|43942|43902|3
1643942730000|2022-02-04 02:45:30|43932|43892|43932|43892|43932|43892|43932|43892|2
1643942740000|2022-02-04 02:45:40|43928.8|43888.8|43932|43892|43932|43892|43928.8|43888.8|0
1643942760000|2022-02-04 02:46:00|43928.8|43888.8|43928.8|43888.8|43928.8|43888.8|43928.8|43888.8|0
1643942770000|2022-02-04 02:46:10|43932|43892|43928.8|43888.8|43932|43892|43928.8|43888.8|0
1643942800000|2022-02-04 02:46:40|43930.6|43890.6|43932|43892|43932|43892|43930.6|43890.6|0
1643942860000|2022-02-04 02:47:40|43933.8|43893.8|43933.8|43893.8|43937|43897|43933.8|43893.8|0
1643942870000|2022-02-04 02:47:50|43937|43897|43942|43902|43952|43912|43937|43897|5
1643942890000|2022-02-04 02:48:10|43943.8|43903.8|43942|43902|43945.3|43905.3|43942|43902|0
1643942960000|2022-02-04 02:49:20|43938.8|43898.8|43932|43892|43938.8|43898.8|43932|43892|0
1643942980000|2022-02-04 02:49:40|43928.8|43888.8|43932|43892|43932|43892|43928.8|43888.8|0
1643942990000|2022-02-04 02:49:50|43928.8|43888.8|43942|43902|43942|43902|43928.8|43888.8|0
1643943000000|2022-02-04 02:50:00|43938.8|43898.8|43938.8|43898.8|43938.8|43898.8|43938.8|43898.8|0
1643943030000|2022-02-04 02:50:30|43942|43902|43938.8|43898.8|43942|43902|43938.8|43898.8|0
1643943060000|2022-02-04 02:51:00|43942|43902|43943.8|43903.8|43943.8|43903.8|43942|43902|0
1643943070000|2022-02-04 02:51:10|43938.8|43898.8|43942|43902|43942|43902|43938.8|43898.8|1
1643943110000|2022-02-04 02:51:50|43937|43897|43942|43902|43942|43902|43937|43897|0
1643943120000|2022-02-04 02:52:00|43940.3|43900.3|43935.3|43895.3|43942|43902|43932|43892|0
1643943130000|2022-02-04 02:52:10|43937|43897|43932|43892|43937|43897|43932|43892|0
1643943180000|2022-02-04 02:53:00|43937|43897|43933.8|43893.8|43937|43897|43932|43892|0
1643943190000|2022-02-04 02:53:10|43937|43897|43937|43897|43937|43897|43937|43897|0
1643943200000|2022-02-04 02:53:20|43933.8|43893.8|43935.2|43895.2|43935.2|43895.2|43933.8|43893.8|0
1643943210000|2022-02-04 02:53:30|43932|43892|43937|43897|43942|43902|43932|43892|0
1643943220000|2022-02-04 02:53:40|43942|43902|43942|43902|43942|43902|43942|43902|0
1643943240000|2022-02-04 02:54:00|43947|43907|43942|43902|43947|43907|43942|43902|0
1643943250000|2022-02-04 02:54:10|43938.8|43898.8|43938.8|43898.8|43938.8|43898.8|43938.8|43898.8|0
1643943260000|2022-02-04 02:54:20|43942|43902|43942|43902|43942|43902|43942|43902|0
1643943280000|2022-02-04 02:54:40|43943.8|43903.8|43952|43912|43952|43912|43943.8|43903.8|0
1643943290000|2022-02-04 02:54:50|43953.8|43913.8|43957|43917|43957|43917|43953.8|43913.8|0
1643943300000|2022-02-04 02:55:00|43955.2|43915.2|43952|43912|43955.2|43915.2|43952|43912|0
1643943360000|2022-02-04 02:56:00|43942|43902|43942|43902|43942|43902|43942|43902|1
1643943380000|2022-02-04 02:56:20|43950.2|43910.2|43950.2|43910.2|43950.2|43910.2|43950.2|43910.2|0
1643943390000|2022-02-04 02:56:30|43947|43907|43942|43902|43947|43907|43942|43902|0
1643943420000|2022-02-04 02:57:00|43947|43907|43947|43907|43947|43907|43947|43907|0
1643943430000|2022-02-04 02:57:10|43952|43912|43952|43912|43952|43912|43952|43912|2
1643943460000|2022-02-04 02:57:40|43947|43907|43947|43907|43947|43907|43947|43907|0
1643943480000|2022-02-04 02:58:00|43952|43912|43952|43912|43952|43912|43952|43912|0
1643943660000|2022-02-04 03:01:00|||||||||1
1643943720000|2022-02-04 03:02:00|43953.8|43913.8|43952|43912|43953.8|43913.8|43952|43912|1
1643943730000|2022-02-04 03:02:10|43943.8|43903.8|43942|43902|43943.8|43903.8|43938.8|43898.8|1
1643943830000|2022-02-04 03:03:50|||||||||1
1643943840000|2022-02-04 03:04:00|43943.8|43903.8|43943.8|43903.8|43943.8|43903.8|43943.8|43903.8|0
1643943850000|2022-02-04 03:04:10|43942|43902|43942|43902|43947|43907|43942|43902|0
1643943900000|2022-02-04 03:05:00|43945.5|43905.5|43945.5|43905.5|43945.5|43905.5|43945.5|43905.5|2
1643943910000|2022-02-04 03:05:10|43948.7|43908.7|43948.7|43908.7|43952|43912|43948.7|43908.7|0
1643943920000|2022-02-04 03:05:20|43952|43912|43948.7|43908.7|43952|43912|43948.7|43908.7|0
1643943930000|2022-02-04 03:05:30|43952|43912|43948.7|43908.7|43952|43912|43948.7|43908.7|0
1643943940000|2022-02-04 03:05:40|43952|43912|43952|43912|43952|43912|43952|43912|0
1643943960000|2022-02-04 03:06:00|43948.7|43908.7|43948.7|43908.7|43948.7|43908.7|43948.7|43908.7|0
1643943970000|2022-02-04 03:06:10|43952|43912|43952|43912|43952|43912|43952|43912|0
1643943980000|2022-02-04 03:06:20|43943.7|43903.7|43943.7|43903.7|43943.7|43903.7|43943.7|43903.7|0
1643943990000|2022-02-04 03:06:30|43952|43912|43952|43912|43952|43912|43952|43912|0
1643944000000|2022-02-04 03:06:40|43943.7|43903.7|43943.7|43903.7|43943.7|43903.7|43943.7|43903.7|0
1643944020000|2022-02-04 03:07:00|43945.5|43905.5|43952|43912|43952|43912|43945.5|43905.5|1
1643944050000|2022-02-04 03:07:30|43948.7|43908.7|43945.5|43905.5|43948.7|43908.7|43945.5|43905.5|0
1643944060000|2022-02-04 03:07:40|43948.7|43908.7|43953.7|43913.7|43953.7|43913.7|43948.7|43908.7|2
1643944070000|2022-02-04 03:07:50|43957|43917|43957|43917|43957|43917|43957|43917|0
1643944080000|2022-02-04 03:08:00|43953.7|43913.7|43953.7|43913.7|43953.7|43913.7|43953.7|43913.7|0
1643944100000|2022-02-04 03:08:20|43950.5|43910.5|43945.5|43905.5|43950.5|43910.5|43945.5|43905.5|2
1643944110000|2022-02-04 03:08:30|43948.7|43908.7|43943.7|43903.7|43948.7|43908.7|43943.7|43903.7|0
1643944130000|2022-02-04 03:08:50|43938.7|43898.7|43933.7|43893.7|43938.7|43898.7|43933.7|43893.7|2
1643944150000|2022-02-04 03:09:10|43932|43892|43932|43892|43932|43892|43932|43892|2
1643944170000|2022-02-04 03:09:30|43928.7|43888.7|43928.7|43888.7|43928.7|43888.7|43928.7|43888.7|0
1643944180000|2022-02-04 03:09:40|43932|43892|43928.7|43888.7|43932|43892|43928.7|43888.7|0
1643944210000|2022-02-04 03:10:10|43923.7|43883.7|43923.7|43883.7|43923.7|43883.7|43923.7|43883.7|0
1643944220000|2022-02-04 03:10:20|43932|43892|43932|43892|43932|43892|43932|43892|1
1643944230000|2022-02-04 03:10:30|43928.7|43888.7|43928.7|43888.7|43928.7|43888.7|43928.7|43888.7|0
1643944250000|2022-02-04 03:10:50|43927|43887|43923.7|43883.7|43927|43887|43923.7|43883.7|0
1643944270000|2022-02-04 03:11:10|43920.5|43880.5|43920.5|43880.5|43920.5|43880.5|43920.5|43880.5|0
1643944290000|2022-02-04 03:11:30|43923.7|43883.7|43915.5|43875.5|43923.7|43883.7|43915.5|43875.5|1
1643944300000|2022-02-04 03:11:40|43913.7|43873.7|43913.7|43873.7|43913.7|43873.7|43913.7|43873.7|0
1643944310000|2022-02-04 03:11:50|43912|43872|43907|43867|43912|43872|43907|43867|0
1643944320000|2022-02-04 03:12:00|43913.7|43873.7|43915.5|43875.5|43915.5|43875.5|43913.7|43873.7|3
1643944330000|2022-02-04 03:12:10|43908.7|43868.7|43910.5|43870.5|43913.7|43873.7|43908.7|43868.7|0
1643944340000|2022-02-04 03:12:20|43913.7|43873.7|43913.7|43873.7|43915.5|43875.5|43910.5|43870.5|0
1643944380000|2022-02-04 03:13:00|43930.5|43890.5|43928.7|43888.7|43930.5|43890.5|43928.7|43888.7|1
1643944400000|2022-02-04 03:13:20|43930.5|43890.5|43930.5|43890.5|43930.5|43890.5|43930.5|43890.5|0
1643944410000|2022-02-04 03:13:30|43928.7|43888.7|43933.7|43893.7|43933.7|43893.7|43928.7|43888.7|0
1643944420000|2022-02-04 03:13:40|43930.5|43890.5|43930.5|43890.5|43930.5|43890.5|43930.5|43890.5|0
1643944430000|2022-02-04 03:13:50|43933.7|43893.7|43933.7|43893.7|43933.7|43893.7|43933.7|43893.7|0
1643944450000|2022-02-04 03:14:10|43930.5|43890.5|43930.5|43890.5|43930.5|43890.5|43930.5|43890.5|0
1643944470000|2022-02-04 03:14:30|43933.7|43893.7|43928.7|43888.7|43933.7|43893.7|43928.7|43888.7|0
1643944490000|2022-02-04 03:14:50|43930.5|43890.5|43930.5|43890.5|43930.5|43890.5|43930.5|43890.5|1
1643944500000|2022-02-04 03:15:00|43933.7|43893.7|43930.5|43890.5|43933.7|43893.7|43930.5|43890.5|0
1643944540000|2022-02-04 03:15:40|43940.5|43900.5|43940.5|43900.5|43940.5|43900.5|43940.5|43900.5|0
1643944560000|2022-02-04 03:16:00|43943.7|43903.7|43948.7|43908.7|43951.9|43911.9|43943.7|43903.7|0
1643944590000|2022-02-04 03:16:30|43945.5|43905.5|43938.7|43898.7|43945.5|43905.5|43935.5|43895.5|0
1643944620000|2022-02-04 03:17:00|43940.5|43900.5|43940.5|43900.5|43940.5|43900.5|43940.5|43900.5|0
1643944640000|2022-02-04 03:17:20|43943.7|43903.7|43940.5|43900.5|43943.7|43903.7|43940.5|43900.5|0
1643944660000|2022-02-04 03:17:40|43938.7|43898.7|43938.7|43898.7|43938.7|43898.7|43938.7|43898.7|0
1643944680000|2022-02-04 03:18:00|43940.5|43900.5|43940.5|43900.5|43940.5|43900.5|43940.5|43900.5|0
1643944730000|2022-02-04 03:18:50|43938.7|43898.7|43940.5|43900.5|43940.5|43900.5|43938.7|43898.7|1
1643944740000|2022-02-04 03:19:00|43935.5|43895.5|43940.5|43900.5|43940.5|43900.5|43935.5|43895.5|0
1643944760000|2022-02-04 03:19:20|43935.5|43895.5|43935.5|43895.5|43935.5|43895.5|43935.5|43895.5|0
1643944770000|2022-02-04 03:19:30|43927.2|43887.2|43930.5|43890.5|43930.5|43890.5|43927.2|43887.2|1
1643944780000|2022-02-04 03:19:40|43925.5|43885.5|43925.5|43885.5|43925.5|43885.5|43925.5|43885.5|0
1643944790000|2022-02-04 03:19:50|43928.7|43888.7|43925.5|43885.5|43928.7|43888.7|43925.5|43885.5|0
1643944800000|2022-02-04 03:20:00|43928.7|43888.7|43928.7|43888.7|43928.7|43888.7|43928.7|43888.7|0
1643944810000|2022-02-04 03:20:10|43925.5|43885.5|43925.5|43885.5|43928.7|43888.7|43925.5|43885.5|0
1643944860000|2022-02-04 03:21:00|43928.7|43888.7|43928.7|43888.7|43928.7|43888.7|43928.7|43888.7|0
1643944870000|2022-02-04 03:21:10|43925.5|43885.5|43925.5|43885.5|43925.5|43885.5|43925.5|43885.5|0
1643944910000|2022-02-04 03:21:50|43928.7|43888.7|43928.7|43888.7|43928.7|43888.7|43928.7|43888.7|0
1643944930000|2022-02-04 03:22:10|43938.7|43898.7|43938.7|43898.7|43938.7|43898.7|43938.7|43898.7|0
1643944980000|2022-02-04 03:23:00|||||||||1
1643945040000|2022-02-04 03:24:00|43941.9|43901.9|43938.7|43898.7|43941.9|43901.9|43938.7|43898.7|0
1643945060000|2022-02-04 03:24:20|43941.9|43901.9|43938.7|43898.7|43941.9|43901.9|43938.7|43898.7|0
1643945100000|2022-02-04 03:25:00|43951.9|43911.9|43948.7|43908.7|43951.9|43911.9|43948.7|43908.7|1
1643945110000|2022-02-04 03:25:10|43946.9|43906.9|43948.7|43908.7|43948.7|43908.7|43946.9|43906.9|0
1643945120000|2022-02-04 03:25:20|43953.7|43913.7|43953.7|43913.7|43953.7|43913.7|43953.7|43913.7|0
1643945140000|2022-02-04 03:25:40|43948.7|43908.7|43948.7|43908.7|43948.7|43908.7|43948.7|43908.7|0
1643945160000|2022-02-04 03:26:00|43951.9|43911.9|43951.9|43911.9|43951.9|43911.9|43951.9|43911.9|1
1643945170000|2022-02-04 03:26:10|43948.7|43908.7|43948.7|43908.7|43948.7|43908.7|43948.7|43908.7|0
1643945220000|2022-02-04 03:27:00|43945.4|43905.4|43951.9|43911.9|43951.9|43911.9|43945.4|43905.4|0
1643945230000|2022-02-04 03:27:10|43953.7|43913.7|43951.9|43911.9|43953.7|43913.7|43951.9|43911.9|0
1643945240000|2022-02-04 03:27:20|43948.7|43908.7|43948.7|43908.7|43948.7|43908.7|43948.7|43908.7|0
1643945270000|2022-02-04 03:27:50|43951.9|43911.9|43951.9|43911.9|43951.9|43911.9|43951.9|43911.9|0
1643945280000|2022-02-04 03:28:00|43953.7|43913.7|43953.7|43913.7|43953.7|43913.7|43953.7|43913.7|2
1643945290000|2022-02-04 03:28:10|43956.9|43916.9|43967.2|43927.2|43970.4|43930.4|43953.7|43913.7|1
1643945300000|2022-02-04 03:28:20|43970.4|43930.4|43985.4|43945.4|43985.4|43945.4|43970.4|43930.4|1
1643945350000|2022-02-04 03:29:10|43988.7|43948.7|43988.7|43948.7|43991.9|43951.9|43988.7|43948.7|0
1643945370000|2022-02-04 03:29:30|43981.9|43941.9|43978.7|43938.7|43981.9|43941.9|43978.7|43938.7|1
1643945430000|2022-02-04 03:30:30|43980.4|43940.4|43988.7|43948.7|43988.7|43948.7|43980.4|43940.4|0
1643945530000|2022-02-04 03:32:10|43978.7|43938.7|43978.7|43938.7|43978.7|43938.7|43978.7|43938.7|1
1643945640000|2022-02-04 03:34:00|43976.9|43936.9|43973.7|43933.7|43976.9|43936.9|43973.7|43933.7|0
1643945690000|2022-02-04 03:34:50|43981.9|43941.9|43978.7|43938.7|43981.9|43941.9|43978.7|43938.7|2
1643945700000|2022-02-04 03:35:00|43981.9|43941.9|43978.7|43938.7|43981.9|43941.9|43978.7|43938.7|0
1643945770000|2022-02-04 03:36:10|43980.4|43940.4|43978.7|43938.7|43983.7|43943.7|43978.7|43938.7|0
1643945810000|2022-02-04 03:36:50|43981.9|43941.9|43981.9|43941.9|43981.9|43941.9|43981.9|43941.9|0
1643945820000|2022-02-04 03:37:00|43988.6|43948.6|43988.6|43948.6|43988.6|43948.6|43988.6|43948.6|4
1643945830000|2022-02-04 03:37:10|43985.4|43945.4|43988.6|43948.6|43991.9|43951.9|43985.4|43945.4|0
1643945890000|2022-02-04 03:38:10|43981.9|43941.9|43981.9|43941.9|43981.9|43941.9|43981.9|43941.9|0
1643945930000|2022-02-04 03:38:50|43983.6|43943.6|43983.6|43943.6|43983.6|43943.6|43983.6|43943.6|0
1643945940000|2022-02-04 03:39:00|43981.9|43941.9|43983.6|43943.6|43983.6|43943.6|43981.9|43941.9|0
1643945960000|2022-02-04 03:39:20|43981.9|43941.9|43981.9|43941.9|43981.9|43941.9|43981.9|43941.9|0
1643946180000|2022-02-04 03:43:00|43983.6|43943.6|43983.6|43943.6|43983.6|43943.6|43983.6|43943.6|0
1643946200000|2022-02-04 03:43:20|43986.9|43946.9|43986.9|43946.9|43986.9|43946.9|43986.9|43946.9|1
1643946220000|2022-02-04 03:43:40|43993.6|43953.6|43993.6|43953.6|43993.6|43953.6|43993.6|43953.6|1
1643946240000|2022-02-04 03:44:00|43988.6|43948.6|43991.9|43951.9|43993.6|43953.6|43988.6|43948.6|1
1643946350000|2022-02-04 03:45:50|43988.6|43948.6|43988.6|43948.6|43988.6|43948.6|43988.6|43948.6|0
1643946370000|2022-02-04 03:46:10|43991.9|43951.9|43991.9|43951.9|43991.9|43951.9|43991.9|43951.9|0
1643946380000|2022-02-04 03:46:20|43988.6|43948.6|43988.6|43948.6|43988.6|43948.6|43988.6|43948.6|0
1643946410000|2022-02-04 03:46:50|43991.9|43951.9|43991.9|43951.9|43991.9|43951.9|43991.9|43951.9|0
1643946420000|2022-02-04 03:47:00|43988.6|43948.6|43988.6|43948.6|43988.6|43948.6|43988.6|43948.6|0
1643946530000|2022-02-04 03:48:50|43982.1|43942.1|43973.6|43933.6|43982.1|43942.1|43973.6|43933.6|6
1643946600000|2022-02-04 03:50:00|43975.4|43935.4|43978.6|43938.6|43978.6|43938.6|43975.4|43935.4|0
1643946610000|2022-02-04 03:50:10|43975.4|43935.4|43975.4|43935.4|43975.4|43935.4|43975.4|43935.4|0
1643946630000|2022-02-04 03:50:30|43973.6|43933.6|43976.8|43936.8|43976.8|43936.8|43973.6|43933.6|0
1643946670000|2022-02-04 03:51:10|43973.6|43933.6|43976.8|43936.8|43976.8|43936.8|43973.6|43933.6|0
1643946680000|2022-02-04 03:51:20|43978.6|43938.6|43978.6|43938.6|43978.6|43938.6|43978.6|43938.6|0
1643946710000|2022-02-04 03:51:50|43981.8|43941.8|43981.8|43941.8|43981.8|43941.8|43981.8|43941.8|0
1643946800000|2022-02-04 03:53:20|43983.6|43943.6|43981.8|43941.8|43983.6|43943.6|43981.8|43941.8|0
1643946840000|2022-02-04 03:54:00|43983.6|43943.6|43983.6|43943.6|43985.4|43945.4|43983.6|43943.6|0
1643946880000|2022-02-04 03:54:40|43981.8|43941.8|43981.8|43941.8|43981.8|43941.8|43981.8|43941.8|0
1643946900000|2022-02-04 03:55:00|43983.6|43943.6|43983.6|43943.6|43983.6|43943.6|43983.6|43943.6|0
1643946960000|2022-02-04 03:56:00|43986.8|43946.8|43986.8|43946.8|43986.8|43946.8|43986.8|43946.8|0
1643946980000|2022-02-04 03:56:20|43983.6|43943.6|43981.8|43941.8|43983.6|43943.6|43981.8|43941.8|0
1643947030000|2022-02-04 03:57:10|43985.1|43945.1|43985.4|43945.4|43985.4|43945.4|43985.1|43945.1|2
1643947060000|2022-02-04 03:57:40|43983.6|43943.6|43981.8|43941.8|43983.6|43943.6|43981.8|43941.8|0
1643947070000|2022-02-04 03:57:50|43975.4|43935.4|43978.6|43938.6|43978.6|43938.6|43975.4|43935.4|0
1643947080000|2022-02-04 03:58:00|43973.6|43933.6|43971.8|43931.8|43978.6|43938.6|43971.8|43931.8|0
1643947090000|2022-02-04 03:58:10|43968.6|43928.6|43968.6|43928.6|43968.6|43928.6|43968.6|43928.6|0
1643947150000|2022-02-04 03:59:10|43963.6|43923.6|43963.6|43923.6|43963.6|43923.6|43963.6|43923.6|1
1643947160000|2022-02-04 03:59:20|43948.6|43908.6|43948.6|43908.6|43951.8|43911.8|43948.6|43908.6|6
1643947170000|2022-02-04 03:59:30|43953.6|43913.6|43948.6|43908.6|43953.6|43913.6|43948.6|43908.6|0
1643947230000|2022-02-04 04:00:30|43946.8|43906.8|43946.8|43906.8|43946.8|43906.8|43946.8|43906.8|0
1643947240000|2022-02-04 04:00:40|43943.6|43903.6|43958.6|43918.6|43958.6|43918.6|43943.6|43903.6|2
1643947340000|2022-02-04 04:02:20|43956.8|43916.8|43956.8|43916.8|43956.8|43916.8|43956.8|43916.8|0
1643947360000|2022-02-04 04:02:40|43953.3|43913.3|43958.6|43918.6|43958.6|43918.6|43953.3|43913.3|1
1643947380000|2022-02-04 04:03:00|43956.8|43916.8|43953.6|43913.6|43956.8|43916.8|43953.6|43913.6|0
1643947400000|2022-02-04 04:03:20|||||||||1
1643947410000|2022-02-04 04:03:30|43948.6|43908.6|43948.6|43908.6|43948.6|43908.6|43948.6|43908.6|1
1643947420000|2022-02-04 04:03:40|43946.8|43906.8|43943.6|43903.6|43946.8|43906.8|43943.6|43903.6|1
1643947430000|2022-02-04 04:03:50|43941.8|43901.8|43948.6|43908.6|43948.6|43908.6|43940.3|43900.3|2
1643947440000|2022-02-04 04:04:00|43943.6|43903.6|43943.6|43903.6|43943.6|43903.6|43938.6|43898.6|0
1643947450000|2022-02-04 04:04:10|||||||||1
1643947460000|2022-02-04 04:04:20|43938.6|43898.6|43941.8|43901.8|43941.8|43901.8|43938.6|43898.6|0
1643947470000|2022-02-04 04:04:30|43938.6|43898.6|43938.6|43898.6|43938.6|43898.6|43938.6|43898.6|0
1643947480000|2022-02-04 04:04:40|43943.6|43903.6|43945.3|43905.3|43945.3|43905.3|43943.6|43903.6|4
1643947490000|2022-02-04 04:04:50|43943.6|43903.6|43943.6|43903.6|43943.6|43903.6|43943.6|43903.6|0
1643947500000|2022-02-04 04:05:00|43945.3|43905.3|43938.6|43898.6|43945.3|43905.3|43938.6|43898.6|4
1643947540000|2022-02-04 04:05:40|43936.8|43896.8|43938.6|43898.6|43938.6|43898.6|43936.8|43896.8|1
1643947560000|2022-02-04 04:06:00|43936.8|43896.8|43933.6|43893.6|43936.8|43896.8|43933.6|43893.6|0
1643947580000|2022-02-04 04:06:20|43936.8|43896.8|43938.6|43898.6|43938.6|43898.6|43936.8|43896.8|1
1643947670000|2022-02-04 04:07:50|43935.3|43895.3|43933.6|43893.6|43935.3|43895.3|43933.6|43893.6|0
1643947740000|2022-02-04 04:09:00|43940.3|43900.3|43945.3|43905.3|43945.3|43905.3|43938.6|43898.6|5
1643947820000|2022-02-04 04:10:20|43938.5|43898.5|43935.3|43895.3|43938.5|43898.5|43935.3|43895.3|0
1643947830000|2022-02-04 04:10:30|43938.5|43898.5|43938.5|43898.5|43938.5|43898.5|43938.5|43898.5|0
1643947840000|2022-02-04 04:10:40|43936.8|43896.8|43933.5|43893.5|43936.8|43896.8|43933.5|43893.5|0
1643947860000|2022-02-04 04:11:00|43938.5|43898.5|43933.5|43893.5|43938.5|43898.5|43933.5|43893.5|0
1643947890000|2022-02-04 04:11:30|43938.5|43898.5|43938.5|43898.5|43938.5|43898.5|43938.5|43898.5|2
1643947900000|2022-02-04 04:11:40|43945.3|43905.3|43945.3|43905.3|43945.3|43905.3|43945.3|43905.3|8
1643947990000|2022-02-04 04:13:10|43958.5|43918.5|43958.5|43918.5|43958.5|43918.5|43958.5|43918.5|1
1643948200000|2022-02-04 04:16:40|43955.3|43915.3|43950.3|43910.3|43955.3|43915.3|43950.3|43910.3|0
1643948250000|2022-02-04 04:17:30|43958.5|43918.5|43950.3|43910.3|43958.5|43918.5|43950.3|43910.3|0
1643948310000|2022-02-04 04:18:30|43958.5|43918.5|43953.5|43913.5|43958.5|43918.5|43953.5|43913.5|0
1643948450000|2022-02-04 04:20:50|43958.5|43918.5|43958.5|43918.5|43958.5|43918.5|43958.5|43918.5|0
1643948540000|2022-02-04 04:22:20|43963.5|43923.5|43965.3|43925.3|43968.5|43928.5|43958.5|43918.5|3
1643948610000|2022-02-04 04:23:30|43968.5|43928.5|43968.5|43928.5|43968.5|43928.5|43968.5|43928.5|0
1643948650000|2022-02-04 04:24:10|43973.5|43933.5|43965.3|43925.3|43973.5|43933.5|43965.3|43925.3|0
1643948670000|2022-02-04 04:24:30|43968.5|43928.5|43965.3|43925.3|43968.5|43928.5|43965.3|43925.3|0
1643948720000|2022-02-04 04:25:20|43968.5|43928.5|43965.3|43925.3|43968.5|43928.5|43965.3|43925.3|0
1643948740000|2022-02-04 04:25:40|43967|43927|43973.5|43933.5|43973.5|43933.5|43967|43927|0
1643948810000|2022-02-04 04:26:50|43978.5|43938.5|43978.5|43938.5|43978.5|43938.5|43978.5|43938.5|1
1643948820000|2022-02-04 04:27:00|43975.3|43935.3|43978.5|43938.5|43983.5|43943.5|43975.3|43935.3|0
1643948850000|2022-02-04 04:27:30|43980.3|43940.3|43983.5|43943.5|43983.5|43943.5|43980.3|43940.3|0
1643948890000|2022-02-04 04:28:10|43978.5|43938.5|43978.5|43938.5|43978.5|43938.5|43978.5|43938.5|0
1643948990000|2022-02-04 04:29:50|43976.7|43936.7|43978.5|43938.5|43978.5|43938.5|43973.5|43933.5|2
1643949040000|2022-02-04 04:30:40|43973.5|43933.5|43973.5|43933.5|43973.5|43933.5|43973.5|43933.5|1
1643949200000|2022-02-04 04:33:20|43975.2|43935.2|43975.2|43935.2|43975.2|43935.2|43975.2|43935.2|0
1643949220000|2022-02-04 04:33:40|44005.2|43965.2|44011.7|43971.7|44013.5|43973.5|44005.2|43965.2|1
1643949230000|2022-02-04 04:33:50|44013.5|43973.5|44001.7|43961.7|44013.5|43973.5|44001.7|43961.7|1
1643949240000|2022-02-04 04:34:00|44005.2|43965.2|44005.2|43965.2|44005.2|43965.2|44005.2|43965.2|0
1643949250000|2022-02-04 04:34:10|44008.5|43968.5|44013.5|43973.5|44013.5|43973.5|44008.5|43968.5|0
1643949290000|2022-02-04 04:34:50|44008.5|43968.5|44013.5|43973.5|44013.5|43973.5|44005.2|43965.2|0
1643949330000|2022-02-04 04:35:30|44020.2|43980.2|44020.2|43980.2|44020.2|43980.2|44020.2|43980.2|0
1643949340000|2022-02-04 04:35:40|44023.5|43983.5|44023.5|43983.5|44023.5|43983.5|44023.5|43983.5|0
1643949350000|2022-02-04 04:35:50|||||||||3
1643949360000|2022-02-04 04:36:00|44025.2|43985.2|44033.5|43993.5|44033.5|43993.5|44025.2|43985.2|0
1643949370000|2022-02-04 04:36:10|44031.7|43991.7|44026.7|43986.7|44033.5|43993.5|44026.7|43986.7|1
1643949380000|2022-02-04 04:36:20|44021.7|43981.7|44021.7|43981.7|44021.7|43981.7|44021.7|43981.7|0
1643949400000|2022-02-04 04:36:40|44019.9|43979.9|44001.7|43961.7|44019.9|43979.9|44001.7|43961.7|3
1643949410000|2022-02-04 04:36:50|43999.9|43959.9|44011.7|43971.7|44011.7|43971.7|43999.9|43959.9|1
1643949630000|2022-02-04 04:40:30|44001.7|43961.7|44001.7|43961.7|44001.7|43961.7|44001.7|43961.7|1
1643949650000|2022-02-04 04:40:50|44003.5|43963.5|44001.7|43961.7|44003.5|43963.5|44001.7|43961.7|2
1643949670000|2022-02-04 04:41:10|44011.7|43971.7|44011.7|43971.7|44011.7|43971.7|44011.7|43971.7|0
1643949750000|2022-02-04 04:42:30|44008.4|43968.4|44001.7|43961.7|44008.4|43968.4|44001.7|43961.7|1
1643949860000|2022-02-04 04:44:20|44008.4|43968.4|44006.7|43966.7|44008.4|43968.4|44006.7|43966.7|1
1643949870000|2022-02-04 04:44:30|44008.4|43968.4|44008.4|43968.4|44008.4|43968.4|44008.4|43968.4|0
1643949890000|2022-02-04 04:44:50|44006.7|43966.7|44008.4|43968.4|44008.4|43968.4|44006.7|43966.7|0
1643949910000|2022-02-04 04:45:10|44006.7|43966.7|44006.7|43966.7|44006.7|43966.7|44006.7|43966.7|0
1643949960000|2022-02-04 04:46:00|44003.4|43963.4|44006.7|43966.7|44006.7|43966.7|44003.4|43963.4|0
1643950020000|2022-02-04 04:47:00|43998.4|43958.4|43998.4|43958.4|43998.4|43958.4|43998.4|43958.4|2
1643950040000|2022-02-04 04:47:20|||||||||1
1643950070000|2022-02-04 04:47:50|43996.7|43956.7|43991.7|43951.7|43996.7|43956.7|43991.7|43951.7|3
1643950090000|2022-02-04 04:48:10|43986.7|43946.7|43986.7|43946.7|43986.7|43946.7|43983.4|43943.4|0
1643950100000|2022-02-04 04:48:20|43984.9|43944.9|43981.7|43941.7|43984.9|43944.9|43981.7|43941.7|0
1643950130000|2022-02-04 04:48:50|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|0
1643950150000|2022-02-04 04:49:10|43986.7|43946.7|43986.7|43946.7|43986.7|43946.7|43986.7|43946.7|1
1643950240000|2022-02-04 04:50:40|43983.4|43943.4|43983.4|43943.4|43983.4|43943.4|43983.4|43943.4|0
1643950260000|2022-02-04 04:51:00|43986.7|43946.7|43986.7|43946.7|43986.7|43946.7|43986.7|43946.7|0
1643950270000|2022-02-04 04:51:10|43983.4|43943.4|43983.4|43943.4|43983.4|43943.4|43983.4|43943.4|0
1643950300000|2022-02-04 04:51:40|43986.7|43946.7|43986.7|43946.7|43986.7|43946.7|43986.7|43946.7|0
1643950320000|2022-02-04 04:52:00|43983.4|43943.4|43983.4|43943.4|43983.4|43943.4|43983.4|43943.4|0
1643950330000|2022-02-04 04:52:10|43986.7|43946.7|43986.7|43946.7|43986.7|43946.7|43986.7|43946.7|0
1643950350000|2022-02-04 04:52:30|43983.4|43943.4|43986.7|43946.7|43986.7|43946.7|43983.4|43943.4|0
1643950360000|2022-02-04 04:52:40|43983.4|43943.4|43983.4|43943.4|43983.4|43943.4|43983.4|43943.4|0
1643950370000|2022-02-04 04:52:50|43986.7|43946.7|43983.4|43943.4|43986.7|43946.7|43983.4|43943.4|0
1643950380000|2022-02-04 04:53:00|43986.7|43946.7|43986.7|43946.7|43986.7|43946.7|43986.7|43946.7|0
1643950400000|2022-02-04 04:53:20|43986.6|43946.6|43983.4|43943.4|43986.6|43946.6|43983.4|43943.4|0
1643950410000|2022-02-04 04:53:30|43981.6|43941.6|43981.6|43941.6|43981.6|43941.6|43981.6|43941.6|0
1643950430000|2022-02-04 04:53:50|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|0
1643950440000|2022-02-04 04:54:00|43975.2|43935.2|43975.2|43935.2|43975.2|43935.2|43975.2|43935.2|0
1643950470000|2022-02-04 04:54:30|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|0
1643950490000|2022-02-04 04:54:50|43981.6|43941.6|43981.6|43941.6|43981.6|43941.6|43981.6|43941.6|0
1643950530000|2022-02-04 04:55:30|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|0
1643950580000|2022-02-04 04:56:20|43986.6|43946.6|43981.6|43941.6|43986.6|43946.6|43981.6|43941.6|0
1643950590000|2022-02-04 04:56:30|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|0
1643950620000|2022-02-04 04:57:00|43981.6|43941.6|43981.6|43941.6|43981.6|43941.6|43981.6|43941.6|0
1643950630000|2022-02-04 04:57:10|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|0
1643950840000|2022-02-04 05:00:40|43983.4|43943.4|43983.4|43943.4|43983.4|43943.4|43983.4|43943.4|0
1643950850000|2022-02-04 05:00:50|43991.6|43951.6|43991.6|43951.6|43991.6|43951.6|43991.6|43951.6|1
1643950880000|2022-02-04 05:01:20|43985.1|43945.1|43991.6|43951.6|43991.6|43951.6|43985.1|43945.1|0
1643950920000|2022-02-04 05:02:00|43989.9|43949.9|43988.4|43948.4|43989.9|43949.9|43988.4|43948.4|0
1643950950000|2022-02-04 05:02:30|43986.6|43946.6|43986.6|43946.6|43986.6|43946.6|43986.6|43946.6|0
1643950960000|2022-02-04 05:02:40|43981.6|43941.6|43986.6|43946.6|43986.6|43946.6|43981.6|43941.6|0
1643950970000|2022-02-04 05:02:50|43981.6|43941.6|43981.6|43941.6|43981.6|43941.6|43981.6|43941.6|0
1643950980000|2022-02-04 05:03:00|||||||||1
1643950990000|2022-02-04 05:03:10|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|0
1643951010000|2022-02-04 05:03:30|43976.6|43936.6|43981.6|43941.6|43981.6|43941.6|43973.4|43933.4|0
1643951020000|2022-02-04 05:03:40|43983.4|43943.4|43983.4|43943.4|43983.4|43943.4|43983.4|43943.4|0
1643951040000|2022-02-04 05:04:00|43986.6|43946.6|43991.6|43951.6|43991.6|43951.6|43986.6|43946.6|5
1643951050000|2022-02-04 05:04:10|43986.6|43946.6|43983.4|43943.4|43986.6|43946.6|43983.4|43943.4|0
1643951060000|2022-02-04 05:04:20|43985.1|43945.1|43988.4|43948.4|43988.4|43948.4|43985.1|43945.1|0
1643951070000|2022-02-04 05:04:30|43991.6|43951.6|43991.6|43951.6|43991.6|43951.6|43991.6|43951.6|0
1643951090000|2022-02-04 05:04:50|43985.1|43945.1|43981.6|43941.6|43985.1|43945.1|43981.6|43941.6|0
1643951100000|2022-02-04 05:05:00|43985.1|43945.1|43988.4|43948.4|43988.4|43948.4|43985.1|43945.1|0
1643951110000|2022-02-04 05:05:10|43986.6|43946.6|43986.6|43946.6|43986.6|43946.6|43986.6|43946.6|0
1643951120000|2022-02-04 05:05:20|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|0
1643951130000|2022-02-04 05:05:30|43976.6|43936.6|43981.6|43941.6|43981.6|43941.6|43976.6|43936.6|1
1643951140000|2022-02-04 05:05:40|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|0
1643951150000|2022-02-04 05:05:50|43981.6|43941.6|43983.4|43943.4|43983.4|43943.4|43981.6|43941.6|0
1643951160000|2022-02-04 05:06:00|43988.4|43948.4|43991.6|43951.6|43991.6|43951.6|43988.4|43948.4|2
1643951170000|2022-02-04 05:06:10|43988.4|43948.4|43988.4|43948.4|43991.6|43951.6|43988.4|43948.4|0
1643951220000|2022-02-04 05:07:00|43991.6|43951.6|43991.6|43951.6|43991.6|43951.6|43991.6|43951.6|0
1643951230000|2022-02-04 05:07:10|43988.4|43948.4|43988.4|43948.4|43988.4|43948.4|43988.4|43948.4|0
1643951240000|2022-02-04 05:07:20|43986.6|43946.6|43986.6|43946.6|43986.6|43946.6|43986.6|43946.6|0
1643951280000|2022-02-04 05:08:00|43981.6|43941.6|43981.6|43941.6|43981.6|43941.6|43981.6|43941.6|0
1643951420000|2022-02-04 05:10:20|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|43978.4|43938.4|0
1643951500000|2022-02-04 05:11:40|43973.4|43933.4|43973.4|43933.4|43973.4|43933.4|43973.4|43933.4|0
1643951510000|2022-02-04 05:11:50|43971.6|43931.6|43971.6|43931.6|43971.6|43931.6|43971.6|43931.6|0
1643951550000|2022-02-04 05:12:30|43981.3|43941.3|43981.6|43941.6|43981.6|43941.6|43981.3|43941.3|3
1643951580000|2022-02-04 05:13:00|43971.6|43931.6|43971.6|43931.6|43971.6|43931.6|43971.6|43931.6|0
1643951660000|2022-02-04 05:14:20|43963.3|43923.3|43951.6|43911.6|43963.3|43923.3|43951.6|43911.6|1
1643951670000|2022-02-04 05:14:30|43953.3|43913.3|43961.6|43921.6|43961.6|43921.6|43953.3|43913.3|0
1643951730000|2022-02-04 05:15:30|||||||||1
1643951760000|2022-02-04 05:16:00|43963.3|43923.3|43961.6|43921.6|43963.3|43923.3|43961.6|43921.6|0
1643951810000|2022-02-04 05:16:50|43963.3|43923.3|43961.6|43921.6|43963.3|43923.3|43961.6|43921.6|0
1643951820000|2022-02-04 05:17:00|43963.3|43923.3|43963.3|43923.3|43963.3|43923.3|43963.3|43923.3|0
1643951860000|2022-02-04 05:17:40|43961.6|43921.6|43961.6|43921.6|43961.6|43921.6|43961.6|43921.6|0
1643951940000|2022-02-04 05:19:00|43964.8|43924.8|43968.3|43928.3|43971.6|43931.6|43964.8|43924.8|4
1643951950000|2022-02-04 05:19:10|43971.6|43931.6|43971.6|43931.6|43971.6|43931.6|43971.6|43931.6|0
1643951960000|2022-02-04 05:19:20|43968.3|43928.3|43971.6|43931.6|43971.6|43931.6|43968.3|43928.3|0
1643951990000|2022-02-04 05:19:50|43968.3|43928.3|43966.6|43926.6|43971.6|43931.6|43966.6|43926.6|0
1643952000000|2022-02-04 05:20:00|43974.8|43934.8|43981.6|43941.6|43981.6|43941.6|43974.8|43934.8|1
1643952070000|2022-02-04 05:21:10|43979.8|43939.8|43979.8|43939.8|43979.8|43939.8|43979.8|43939.8|0
1643952100000|2022-02-04 05:21:40|43981.6|43941.6|43981.6|43941.6|43981.6|43941.6|43981.6|43941.6|0
1643952110000|2022-02-04 05:21:50|43983.3|43943.3|43981.6|43941.6|43983.3|43943.3|43981.6|43941.6|1
1643952210000|2022-02-04 05:23:30|||||||||1
1643952220000|2022-02-04 05:23:40|43986.6|43946.6|43989.8|43949.8|43989.8|43949.8|43986.6|43946.6|3
1643952260000|2022-02-04 05:24:20|43991.6|43951.6|43991.6|43951.6|43991.6|43951.6|43991.6|43951.6|2
1643952270000|2022-02-04 05:24:30|43989.8|43949.8|43989.8|43949.8|43989.8|43949.8|43989.8|43949.8|1
1643952290000|2022-02-04 05:24:50|43991.6|43951.6|43991.6|43951.6|43991.6|43951.6|43991.6|43951.6|0
1643952310000|2022-02-04 05:25:10|43989.8|43949.8|43989.8|43949.8|43989.8|43949.8|43989.8|43949.8|0
1643952320000|2022-02-04 05:25:20|43986.6|43946.6|43986.6|43946.6|43986.6|43946.6|43986.6|43946.6|0
1643952340000|2022-02-04 05:25:40|43971.6|43931.6|43981.6|43941.6|43984.8|43944.8|43971.6|43931.6|9
1643952350000|2022-02-04 05:25:50|43984.8|43944.8|43984.8|43944.8|43984.8|43944.8|43984.8|43944.8|0
1643952360000|2022-02-04 05:26:00|43986.5|43946.5|43986.5|43946.5|43986.5|43946.5|43986.5|43946.5|0
1643952400000|2022-02-04 05:26:40|43994.8|43954.8|43991.5|43951.5|43994.8|43954.8|43991.5|43951.5|0
1643952420000|2022-02-04 05:27:00|43994.8|43954.8|43991.5|43951.5|43994.8|43954.8|43991.5|43951.5|0
1643952430000|2022-02-04 05:27:10|43994.8|43954.8|43991.5|43951.5|43994.8|43954.8|43991.5|43951.5|0
1643952510000|2022-02-04 05:28:30|43994.8|43954.8|43999.8|43959.8|44001.5|43961.5|43994.8|43954.8|0
1643952530000|2022-02-04 05:28:50|43994.8|43954.8|43994.8|43954.8|43994.8|43954.8|43994.8|43954.8|0
1643952540000|2022-02-04 05:29:00|43991.5|43951.5|43991.5|43951.5|43994.8|43954.8|43991.5|43951.5|1
1643952560000|2022-02-04 05:29:20|43998|43958|43998|43958|43998|43958|43998|43958|0
1643952570000|2022-02-04 05:29:30|43994.8|43954.8|43994.8|43954.8|43994.8|43954.8|43994.8|43954.8|0
1643952580000|2022-02-04 05:29:40|43999.8|43959.8|43999.8|43959.8|44003.3|43963.3|43999.8|43959.8|1
1643952600000|2022-02-04 05:30:00|43991.5|43951.5|43991.5|43951.5|43991.5|43951.5|43991.5|43951.5|4
1643952610000|2022-02-04 05:30:10|43989.8|43949.8|43984.8|43944.8|43989.8|43949.8|43981.5|43941.5|1
1643952630000|2022-02-04 05:30:30|43979.8|43939.8|43979.8|43939.8|43979.8|43939.8|43979.8|43939.8|0
1643952660000|2022-02-04 05:31:00|43974.8|43934.8|43971.5|43931.5|43974.8|43934.8|43971.5|43931.5|1
1643952720000|2022-02-04 05:32:00|43969.8|43929.8|43969.8|43929.8|43969.8|43929.8|43969.8|43929.8|0
1643952890000|2022-02-04 05:34:50|||||||||1
1643952900000|2022-02-04 05:35:00|43974.8|43934.8|43981.5|43941.5|43981.5|43941.5|43974.8|43934.8|4
1643952930000|2022-02-04 05:35:30|43979.8|43939.8|43979.8|43939.8|43979.8|43939.8|43979.8|43939.8|0
1643952970000|2022-02-04 05:36:10|43981.5|43941.5|43981.5|43941.5|43981.5|43941.5|43981.5|43941.5|0
1643953010000|2022-02-04 05:36:50|43979.8|43939.8|43979.8|43939.8|43979.8|43939.8|43979.8|43939.8|0
1643953020000|2022-02-04 05:37:00|43981.5|43941.5|43981.5|43941.5|43981.5|43941.5|43981.5|43941.5|1
1643953050000|2022-02-04 05:37:30|43984.8|43944.8|43981.5|43941.5|43984.8|43944.8|43981.5|43941.5|0
1643953080000|2022-02-04 05:38:00|43976.5|43936.5|43979.8|43939.8|43979.8|43939.8|43976.5|43936.5|0
1643953150000|2022-02-04 05:39:10|43979.7|43939.7|43981.5|43941.5|43981.5|43941.5|43979.7|43939.7|0
1643953250000|2022-02-04 05:40:50|44003.3|43963.3|44015|43975|44018.3|43978.3|44003.3|43963.3|31
1643953260000|2022-02-04 05:41:00|44010|43970|44008.3|43968.3|44011.5|43971.5|44003.3|43963.3|3
1643953270000|2022-02-04 05:41:10|44005|43965|44005|43965|44008.3|43968.3|44003.3|43963.3|3
1643953280000|2022-02-04 05:41:20|44003.3|43963.3|44011.5|43971.5|44013.3|43973.3|44003.3|43963.3|1
1643953300000|2022-02-04 05:41:40|44013.3|43973.3|44015|43975|44015|43975|44005|43965|4
1643953310000|2022-02-04 05:41:50|44011.5|43971.5|44011.5|43971.5|44011.5|43971.5|44011.5|43971.5|1
1643953330000|2022-02-04 05:42:10|44001.5|43961.5|43995|43955|44003.3|43963.3|43995|43955|4
1643953350000|2022-02-04 05:42:30|43998.3|43958.3|43998.3|43958.3|43998.3|43958.3|43998.3|43958.3|0
1643953360000|2022-02-04 05:42:40|43996.5|43956.5|43998.3|43958.3|43998.3|43958.3|43996.5|43956.5|0
1643953370000|2022-02-04 05:42:50|43993.3|43953.3|43998.3|43958.3|43998.3|43958.3|43993.3|43953.3|0
1643953400000|2022-02-04 05:43:20|43993.3|43953.3|43993.3|43953.3|43993.3|43953.3|43993.3|43953.3|0
1643953410000|2022-02-04 05:43:30|43996.5|43956.5|44001.5|43961.5|44003.3|43963.3|43996.5|43956.5|0
1643953440000|2022-02-04 05:44:00|44003.3|43963.3|44001.5|43961.5|44003.3|43963.3|44001.5|43961.5|0
1643953450000|2022-02-04 05:44:10|44018.3|43978.3|44021.5|43981.5|44021.5|43981.5|44018.3|43978.3|1
1643953460000|2022-02-04 05:44:20|44023.3|43983.3|44023.3|43983.3|44023.3|43983.3|44023.3|43983.3|0
1643953470000|2022-02-04 05:44:30|44021.5|43981.5|44021.5|43981.5|44021.5|43981.5|44021.5|43981.5|0
1643953490000|2022-02-04 05:44:50|44018.3|43978.3|44021.5|43981.5|44021.5|43981.5|44018.3|43978.3|0
1643953520000|2022-02-04 05:45:20|44023.2|43983.2|44023.2|43983.2|44023.2|43983.2|44023.2|43983.2|0
1643953530000|2022-02-04 05:45:30|44033.2|43993.2|44033.2|43993.2|44035|43995|44033.2|43993.2|1
1643953550000|2022-02-04 05:45:50|44028.2|43988.2|44025|43985|44028.2|43988.2|44025|43985|0
1643953560000|2022-02-04 05:46:00|44040|44000|44031.5|43991.5|44040|44000|44031.5|43991.5|19
1643953570000|2022-02-04 05:46:10|44033.2|43993.2|44031.5|43991.5|44033.2|43993.2|44031.5|43991.5|0
1643953600000|2022-02-04 05:46:40|44033.2|43993.2|44033.2|43993.2|44033.2|43993.2|44033.2|43993.2|0
1643953640000|2022-02-04 05:47:20|44031.5|43991.5|44031.5|43991.5|44031.5|43991.5|44031.5|43991.5|2
1643953680000|2022-02-04 05:48:00|44023.2|43983.2|44025|43985|44025|43985|44023.2|43983.2|0
1643953710000|2022-02-04 05:48:30|44026.8|43986.8|44025|43985|44026.8|43986.8|44025|43985|1
1643953790000|2022-02-04 05:49:50|44023.2|43983.2|44028.2|43988.2|44028.2|43988.2|44023.2|43983.2|0
1643953810000|2022-02-04 05:50:10|44025|43985|44025|43985|44025|43985|44025|43985|0
1643953820000|2022-02-04 05:50:20|44028.2|43988.2|44028.2|43988.2|44028.2|43988.2|44028.2|43988.2|0
1643953870000|2022-02-04 05:51:10|44031.5|43991.5|44031.5|43991.5|44031.5|43991.5|44031.5|43991.5|0
1643954010000|2022-02-04 05:53:30|44023.2|43983.2|44023.2|43983.2|44023.2|43983.2|44023.2|43983.2|0
1643954130000|2022-02-04 05:55:30|44026.5|43986.5|44031.5|43991.5|44031.5|43991.5|44026.5|43986.5|1
1643954150000|2022-02-04 05:55:50|44025|43985|44033.2|43993.2|44033.2|43993.2|44025|43985|0
1643954160000|2022-02-04 05:56:00|||||||||1
1643954220000|2022-02-04 05:57:00|44025|43985|44023.2|43983.2|44028.2|43988.2|44023.2|43983.2|3
1643954230000|2022-02-04 05:57:10|44025|43985|44025|43985|44025|43985|44025|43985|2
1643954250000|2022-02-04 05:57:30|44023.2|43983.2|44023.2|43983.2|44023.2|43983.2|44023.2|43983.2|0
1643954270000|2022-02-04 05:57:50|||||||||1
1643954280000|2022-02-04 05:58:00|44013.2|43973.2|44011.5|43971.5|44013.2|43973.2|44008.2|43968.2|6
1643954290000|2022-02-04 05:58:10|44008.2|43968.2|44005|43965|44008.2|43968.2|44005|43965|0
1643954300000|2022-02-04 05:58:20|44010|43970|44013.2|43973.2|44013.2|43973.2|44010|43970|0
1643954310000|2022-02-04 05:58:30|44011.4|43971.4|44008.2|43968.2|44011.4|43971.4|44008.2|43968.2|0
1643954330000|2022-02-04 05:58:50|44005|43965|44005|43965|44005|43965|44005|43965|1
1643954370000|2022-02-04 05:59:30|44003.2|43963.2|44003.2|43963.2|44003.2|43963.2|44003.2|43963.2|0
1643954410000|2022-02-04 06:00:10|44000|43960|43993.2|43953.2|44000|43960|43993.2|43953.2|2
1643954460000|2022-02-04 06:01:00|43991.4|43951.4|43978.2|43938.2|43991.4|43951.4|43973.2|43933.2|7
1643954470000|2022-02-04 06:01:10|43973.2|43933.2|43973.2|43933.2|43973.2|43933.2|43973.2|43933.2|0
1643954530000|2022-02-04 06:02:10|43978.2|43938.2|43978.2|43938.2|43978.2|43938.2|43976.4|43936.4|2
1643954540000|2022-02-04 06:02:20|43976.4|43936.4|43971.4|43931.4|43976.4|43936.4|43971.4|43931.4|0
1643954640000|2022-02-04 06:04:00|43973.2|43933.2|43973.2|43933.2|43973.2|43933.2|43973.2|43933.2|0
1643954700000|2022-02-04 06:05:00|43971.4|43931.4|43953.2|43913.2|43971.4|43931.4|43951.4|43911.4|1
1643954710000|2022-02-04 06:05:10|43951.4|43911.4|43951.4|43911.4|43953.2|43913.2|43951.4|43911.4|0
1643954720000|2022-02-04 06:05:20|43953.2|43913.2|43953.2|43913.2|43953.2|43913.2|43953.2|43913.2|0
1643954740000|2022-02-04 06:05:40|43951.4|43911.4|43953.2|43913.2|43953.2|43913.2|43951.4|43911.4|0
1643954790000|2022-02-04 06:06:30|43951.4|43911.4|43953.2|43913.2|43953.2|43913.2|43951.4|43911.4|0
1643954820000|2022-02-04 06:07:00|43956.4|43916.4|43956.4|43916.4|43956.4|43916.4|43956.4|43916.4|0
1643954830000|2022-02-04 06:07:10|43953.2|43913.2|43953.2|43913.2|43953.2|43913.2|43953.2|43913.2|0
1643954850000|2022-02-04 06:07:30|43951.4|43911.4|43951.4|43911.4|43951.4|43911.4|43951.4|43911.4|2
1643954880000|2022-02-04 06:08:00|43949.7|43909.7|43951.4|43911.4|43951.4|43911.4|43949.7|43909.7|1
1643954910000|2022-02-04 06:08:30|43949.7|43909.7|43951.4|43911.4|43951.4|43911.4|43949.7|43909.7|1
1643954970000|2022-02-04 06:09:30|43943.2|43903.2|43943.2|43903.2|43944.9|43904.9|43943.2|43903.2|1
1643955000000|2022-02-04 06:10:00|43948.2|43908.2|43944.9|43904.9|43948.2|43908.2|43944.9|43904.9|0
1643955060000|2022-02-04 06:11:00|43948.2|43908.2|43943.2|43903.2|43948.2|43908.2|43943.2|43903.2|0
1643955080000|2022-02-04 06:11:20|43938.2|43898.2|43938.2|43898.2|43938.2|43898.2|43938.2|43898.2|1
1643955090000|2022-02-04 06:11:30|43936.4|43896.4|43943.2|43903.2|43944.9|43904.9|43936.4|43896.4|1
1643955120000|2022-02-04 06:12:00|43944.7|43904.7|43944.7|43904.7|43944.7|43904.7|43944.7|43904.7|0
1643955130000|2022-02-04 06:12:10|43941.4|43901.4|43938.2|43898.2|43941.4|43901.4|43938.2|43898.2|0
1643955220000|2022-02-04 06:13:40|43936.4|43896.4|43938.2|43898.2|43938.2|43898.2|43936.4|43896.4|1
1643955240000|2022-02-04 06:14:00|43943.2|43903.2|43958.2|43918.2|43958.2|43918.2|43943.2|43903.2|1
1643955250000|2022-02-04 06:14:10|43953.2|43913.2|43953.2|43913.2|43953.2|43913.2|43953.2|43913.2|0
1643955260000|2022-02-04 06:14:20|43951.4|43911.4|43951.4|43911.4|43951.4|43911.4|43951.4|43911.4|0
1643955360000|2022-02-04 06:16:00|43953.2|43913.2|43958.2|43918.2|43958.2|43918.2|43953.2|43913.2|0
1643955400000|2022-02-04 06:16:40|43956.4|43916.4|43953.2|43913.2|43956.4|43916.4|43953.2|43913.2|0
1643955420000|2022-02-04 06:17:00|43954.9|43914.9|43951.4|43911.4|43958.2|43918.2|43951.4|43911.4|0
1643955430000|2022-02-04 06:17:10|43953.2|43913.2|43958.2|43918.2|43958.2|43918.2|43952.9|43912.9|1
1643955450000|2022-02-04 06:17:30|43958.1|43918.1|43958.1|43918.1|43958.1|43918.1|43956.4|43916.4|0
1643955480000|2022-02-04 06:18:00|43956.4|43916.4|43956.4|43916.4|43956.4|43916.4|43956.4|43916.4|0
1643955500000|2022-02-04 06:18:20|43953.1|43913.1|43953.1|43913.1|43953.1|43913.1|43953.1|43913.1|0
1643955510000|2022-02-04 06:18:30|43951.4|43911.4|43951.4|43911.4|43951.4|43911.4|43951.4|43911.4|0
1643955600000|2022-02-04 06:20:00|43948.1|43908.1|43951.4|43911.4|43951.4|43911.4|43948.1|43908.1|0
1643955610000|2022-02-04 06:20:10|43948.1|43908.1|43944.9|43904.9|43948.1|43908.1|43944.9|43904.9|0
1643955620000|2022-02-04 06:20:20|43948.1|43908.1|43948.1|43908.1|43948.1|43908.1|43948.1|43908.1|0
1643955640000|2022-02-04 06:20:40|43944.9|43904.9|43943.1|43903.1|43944.9|43904.9|43943.1|43903.1|0
1643955880000|2022-02-04 06:24:40|43941.4|43901.4|43941.4|43901.4|43941.4|43901.4|43941.4|43901.4|1
1643955890000|2022-02-04 06:24:50|43936.4|43896.4|43933.1|43893.1|43936.4|43896.4|43933.1|43893.1|0
1643955900000|2022-02-04 06:25:00|43926.4|43886.4|43916.4|43876.4|43926.4|43886.4|43916.4|43876.4|4
1643955910000|2022-02-04 06:25:10|43926.4|43886.4|43921.4|43881.4|43926.4|43886.4|43921.4|43881.4|1
1643955950000|2022-02-04 06:25:50|43918.1|43878.1|43918.1|43878.1|43918.1|43878.1|43918.1|43878.1|0
1643955990000|2022-02-04 06:26:30|43913.1|43873.1|43913.1|43873.1|43913.1|43873.1|43913.1|43873.1|0
1643956010000|2022-02-04 06:26:50|43911.4|43871.4|43908.1|43868.1|43911.4|43871.4|43908.1|43868.1|2
1643956020000|2022-02-04 06:27:00|43903.1|43863.1|43901.4|43861.4|43903.1|43863.1|43901.4|43861.4|2
1643956040000|2022-02-04 06:27:20|43911.4|43871.4|43908.1|43868.1|43911.4|43871.4|43908.1|43868.1|0
1643956080000|2022-02-04 06:28:00|43911.4|43871.4|43918.1|43878.1|43918.1|43878.1|43911.4|43871.4|0
1643956110000|2022-02-04 06:28:30|43923.1|43883.1|43923.1|43883.1|43923.1|43883.1|43923.1|43883.1|0
1643956120000|2022-02-04 06:28:40|43921.4|43881.4|43918.1|43878.1|43921.4|43881.4|43918.1|43878.1|0
1643956200000|2022-02-04 06:30:00|43921.4|43881.4|43921.4|43881.4|43921.4|43881.4|43921.4|43881.4|0
1643956250000|2022-02-04 06:30:50|43923.1|43883.1|43923.1|43883.1|43923.1|43883.1|43923.1|43883.1|0
1643956260000|2022-02-04 06:31:00|43918.1|43878.1|43918.1|43878.1|43918.1|43878.1|43918.1|43878.1|0
1643956320000|2022-02-04 06:32:00|43913.1|43873.1|43913.1|43873.1|43913.1|43873.1|43913.1|43873.1|0
1643956380000|2022-02-04 06:33:00|43918.1|43878.1|43918.1|43878.1|43918.1|43878.1|43918.1|43878.1|3
1643956440000|2022-02-04 06:34:00|43908.1|43868.1|43911.3|43871.3|43911.3|43871.3|43908.1|43868.1|0
1643956460000|2022-02-04 06:34:20|43906.1|43866.1|43881.3|43841.3|43906.1|43866.1|43881.3|43841.3|5
1643956480000|2022-02-04 06:34:40|43884.6|43844.6|43881.3|43841.3|43884.6|43844.6|43881.3|43841.3|7
1643956490000|2022-02-04 06:34:50|43883.1|43843.1|43886.3|43846.3|43886.3|43846.3|43883.1|43843.1|0
1643956510000|2022-02-04 06:35:10|||||||||1
1643956550000|2022-02-04 06:35:50|43889.6|43849.6|43897.8|43857.8|43897.8|43857.8|43889.6|43849.6|0
1643956570000|2022-02-04 06:36:10|43907.8|43867.8|43904.6|43864.6|43907.8|43867.8|43904.6|43864.6|1
1643956580000|2022-02-04 06:36:20|43907.8|43867.8|43907.8|43867.8|43907.8|43867.8|43907.8|43867.8|0
1643956680000|2022-02-04 06:38:00|43921.3|43881.3|43921.3|43881.3|43921.3|43881.3|43921.3|43881.3|1
1643956780000|2022-02-04 06:39:40|43916.3|43876.3|43914.6|43874.6|43916.3|43876.3|43914.6|43874.6|0
1643956790000|2022-02-04 06:39:50|||||||||1
1643956800000|2022-02-04 06:40:00|43911.3|43871.3|43911.3|43871.3|43911.3|43871.3|43911.3|43871.3|0
1643956810000|2022-02-04 06:40:10|43914.6|43874.6|43914.6|43874.6|43914.6|43874.6|43914.6|43874.6|1
1643956860000|2022-02-04 06:41:00|43911.3|43871.3|43914.6|43874.6|43914.6|43874.6|43911.3|43871.3|0
1643956880000|2022-02-04 06:41:20|43916.3|43876.3|43916.3|43876.3|43916.3|43876.3|43916.3|43876.3|0
1643956890000|2022-02-04 06:41:30|43921.3|43881.3|43919.6|43879.6|43921.3|43881.3|43919.6|43879.6|0
1643956920000|2022-02-04 06:42:00|43917.8|43877.8|43914.6|43874.6|43917.8|43877.8|43914.6|43874.6|0
1643956990000|2022-02-04 06:43:10|43916.3|43876.3|43929.6|43889.6|43929.6|43889.6|43916.3|43876.3|1
1643957000000|2022-02-04 06:43:20|43934.6|43894.6|43934.6|43894.6|43934.6|43894.6|43934.6|43894.6|0
1643957010000|2022-02-04 06:43:30|43931.3|43891.3|43931.3|43891.3|43931.3|43891.3|43931.3|43891.3|0
1643957070000|2022-02-04 06:44:30|43934.6|43894.6|43934.6|43894.6|43934.6|43894.6|43934.6|43894.6|0
1643957140000|2022-02-04 06:45:40|43934.5|43894.5|43934.5|43894.5|43934.5|43894.5|43934.5|43894.5|0
1643957190000|2022-02-04 06:46:30|43936.3|43896.3|43941.3|43901.3|43941.3|43901.3|43936.3|43896.3|0
1643957220000|2022-02-04 06:47:00|43943.1|43903.1|43941.3|43901.3|43943.1|43903.1|43941.3|43901.3|0
1643957230000|2022-02-04 06:47:10|43943.1|43903.1|43941.3|43901.3|43943.1|43903.1|43941.3|43901.3|0
1643957360000|2022-02-04 06:49:20|43946.3|43906.3|43946.3|43906.3|43946.3|43906.3|43946.3|43906.3|0
1643957370000|2022-02-04 06:49:30|43941.3|43901.3|43941.3|43901.3|43941.3|43901.3|43941.3|43901.3|0
1643957430000|2022-02-04 06:50:30|43939.5|43899.5|43931.3|43891.3|43939.5|43899.5|43931.3|43891.3|1
1643957440000|2022-02-04 06:50:40|43929.5|43889.5|43919.5|43879.5|43929.5|43889.5|43914.5|43874.5|0
1643957460000|2022-02-04 06:51:00|43931.3|43891.3|43931.3|43891.3|43931.3|43891.3|43931.3|43891.3|1
1643957470000|2022-02-04 06:51:10|43929.5|43889.5|43926.3|43886.3|43929.5|43889.5|43926.3|43886.3|0
1643957490000|2022-02-04 06:51:30|43924.5|43884.5|43924.5|43884.5|43924.5|43884.5|43924.5|43884.5|0
1643957580000|2022-02-04 06:53:00|43926.3|43886.3|43929.5|43889.5|43929.5|43889.5|43926.3|43886.3|0
1643957590000|2022-02-04 06:53:10|43926.3|43886.3|43932.8|43892.8|43932.8|43892.8|43926.3|43886.3|0
1643957610000|2022-02-04 06:53:30|43934.5|43894.5|43934.5|43894.5|43934.5|43894.5|43932.8|43892.8|0
1643957640000|2022-02-04 06:54:00|43932.8|43892.8|43932.8|43892.8|43932.8|43892.8|43932.8|43892.8|0
1643957750000|2022-02-04 06:55:50|43926.3|43886.3|43926.3|43886.3|43926.3|43886.3|43926.3|43886.3|0
1643957760000|2022-02-04 06:56:00|43929.5|43889.5|43929.5|43889.5|43929.5|43889.5|43929.5|43889.5|0
1643957800000|2022-02-04 06:56:40|43934.5|43894.5|43934.5|43894.5|43934.5|43894.5|43934.5|43894.5|0
1643957810000|2022-02-04 06:56:50|43932.8|43892.8|43932.8|43892.8|43932.8|43892.8|43932.8|43892.8|0
1643957960000|2022-02-04 06:59:20|43926.3|43886.3|43926.3|43886.3|43926.3|43886.3|43926.3|43886.3|0
1643957970000|2022-02-04 06:59:30|43929.5|43889.5|43929.5|43889.5|43929.5|43889.5|43929.5|43889.5|0
1643957980000|2022-02-04 06:59:40|43949.5|43909.5|43969.5|43929.5|43969.5|43929.5|43949.5|43909.5|5
1643957990000|2022-02-04 06:59:50|43954.5|43914.5|43954.5|43914.5|43954.5|43914.5|43954.5|43914.5|2
1643958000000|2022-02-04 07:00:00|43952.8|43912.8|43952.8|43912.8|43952.8|43912.8|43952.8|43912.8|0
1643958060000|2022-02-04 07:01:00|43952.7|43912.7|43959.5|43919.5|43959.5|43919.5|43952.7|43912.7|0
1643958070000|2022-02-04 07:01:10|43951.3|43911.3|43954.5|43914.5|43957.7|43917.7|43951.3|43911.3|0
1643958120000|2022-02-04 07:02:00|43957.7|43917.7|43949.5|43909.5|43957.7|43917.7|43949.5|43909.5|0
1643958130000|2022-02-04 07:02:10|43947.7|43907.7|43942.7|43902.7|43947.7|43907.7|43942.7|43902.7|0
1643958140000|2022-02-04 07:02:20|43939.5|43899.5|43939.5|43899.5|43939.5|43899.5|43939.5|43899.5|0
1643958150000|2022-02-04 07:02:30|43942.7|43902.7|43942.7|43902.7|43942.7|43902.7|43942.7|43902.7|0
1643958160000|2022-02-04 07:02:40|43929.5|43889.5|43937.7|43897.7|43937.7|43897.7|43929.5|43889.5|0
1643958170000|2022-02-04 07:02:50|43934.5|43894.5|43934.5|43894.5|43934.5|43894.5|43929.5|43889.5|1
1643958180000|2022-02-04 07:03:00|43937.7|43897.7|43957.7|43917.7|43959.5|43919.5|43937.7|43897.7|3
1643958210000|2022-02-04 07:03:30|43959.5|43919.5|43967.7|43927.7|43967.7|43927.7|43957.7|43917.7|1
1643958220000|2022-02-04 07:03:40|43962.7|43922.7|43962.7|43922.7|43962.7|43922.7|43962.7|43922.7|0
1643958250000|2022-02-04 07:04:10|43967.7|43927.7|43967.7|43927.7|43967.7|43927.7|43967.7|43927.7|0
1643958260000|2022-02-04 07:04:20|||||||||1
1643958290000|2022-02-04 07:04:50|43964.5|43924.5|43957.7|43917.7|43964.5|43924.5|43957.7|43917.7|0
1643958310000|2022-02-04 07:05:10|43959.5|43919.5|43957.7|43917.7|43959.5|43919.5|43957.7|43917.7|0
1643958320000|2022-02-04 07:05:20|43954.5|43914.5|43949.5|43909.5|43954.5|43914.5|43947.7|43907.7|0
1643958330000|2022-02-04 07:05:30|43956|43916|43952.7|43912.7|43956|43916|43952.7|43912.7|0
1643958350000|2022-02-04 07:05:50|43954.5|43914.5|43957.7|43917.7|43957.7|43917.7|43954.5|43914.5|0
1643958380000|2022-02-04 07:06:20|43949.5|43909.5|43947.7|43907.7|43949.5|43909.5|43947.7|43907.7|0
1643958390000|2022-02-04 07:06:30|43949.5|43909.5|43952.7|43912.7|43952.7|43912.7|43949.5|43909.5|0
1643958400000|2022-02-04 07:06:40|43957.7|43917.7|43957.7|43917.7|43957.7|43917.7|43957.7|43917.7|0
1643958460000|2022-02-04 07:07:40|43954.5|43914.5|43947.7|43907.7|43954.5|43914.5|43947.7|43907.7|0
1643958480000|2022-02-04 07:08:00|43946.2|43906.2|43964.5|43924.5|43964.5|43924.5|43946.2|43906.2|3
1643958490000|2022-02-04 07:08:10|43967.7|43927.7|43967.7|43927.7|43967.7|43927.7|43967.7|43927.7|0
1643958520000|2022-02-04 07:08:40|43964.5|43924.5|43967.7|43927.7|43967.7|43927.7|43964.5|43924.5|1
1643958540000|2022-02-04 07:09:00|43962.7|43922.7|43962.7|43922.7|43962.7|43922.7|43962.7|43922.7|0
1643958550000|2022-02-04 07:09:10|43967.7|43927.7|43962.7|43922.7|43967.7|43927.7|43962.7|43922.7|2
1643958570000|2022-02-04 07:09:30|43964.5|43924.5|43967.7|43927.7|43967.7|43927.7|43964.5|43924.5|0
1643958610000|2022-02-04 07:10:10|43977.7|43937.7|43984.5|43944.5|43984.5|43944.5|43977.7|43937.7|2
1643958640000|2022-02-04 07:10:40|43987.7|43947.7|43987.7|43947.7|43987.7|43947.7|43987.7|43947.7|1
1643958660000|2022-02-04 07:11:00|43984.5|43944.5|43987.7|43947.7|43987.7|43947.7|43984.5|43944.5|1
1643958710000|2022-02-04 07:11:50|43994.5|43954.5|44007.7|43967.7|44007.7|43967.7|43992.7|43952.7|1
1643958730000|2022-02-04 07:12:10|44012.7|43972.7|44017.7|43977.7|44027.7|43987.7|44012.7|43972.7|12
1643958740000|2022-02-04 07:12:20|44014.5|43974.5|44014.5|43974.5|44014.5|43974.5|44014.5|43974.5|0
1643958750000|2022-02-04 07:12:30|44007.7|43967.7|44014.5|43974.5|44014.5|43974.5|44007.7|43967.7|1
1643958760000|2022-02-04 07:12:40|44011.2|43971.2|44007.7|43967.7|44011.2|43971.2|44007.7|43967.7|1
1643958780000|2022-02-04 07:13:00|43999.5|43959.5|43997.7|43957.7|43999.5|43959.5|43997.7|43957.7|0
1643958790000|2022-02-04 07:13:10|43992.7|43952.7|43987.7|43947.7|43992.7|43952.7|43987.7|43947.7|0
1643958810000|2022-02-04 07:13:30|43979.5|43939.5|43979.5|43939.5|43979.5|43939.5|43976.2|43936.2|0
1643958840000|2022-02-04 07:14:00|43976.2|43936.2|43976.2|43936.2|43976.2|43936.2|43976.2|43936.2|0
1643958850000|2022-02-04 07:14:10|43973|43933|43961.2|43921.2|43973|43933|43961.2|43921.2|0
1643958860000|2022-02-04 07:14:20|43963|43923|43964.5|43924.5|43966.2|43926.2|43963|43923|0
1643958880000|2022-02-04 07:14:40|43962.7|43922.7|43966.2|43926.2|43966.2|43926.2|43962.7|43922.7|1
1643958890000|2022-02-04 07:14:50|43964.5|43924.5|43966.2|43926.2|43966.2|43926.2|43963|43923|0
1643958900000|2022-02-04 07:15:00|43962.7|43922.7|43977.7|43937.7|43977.7|43937.7|43962.7|43922.7|2
1643958920000|2022-02-04 07:15:20|43974.5|43934.5|43968|43928|43974.5|43934.5|43968|43928|1
1643958940000|2022-02-04 07:15:40|43969.5|43929.5|43969.5|43929.5|43969.5|43929.5|43969.5|43929.5|0
1643958960000|2022-02-04 07:16:00|43964.5|43924.5|43964.5|43924.5|43964.5|43924.5|43959.5|43919.5|2
1643958970000|2022-02-04 07:16:10|43966.2|43926.2|43962.7|43922.7|43966.2|43926.2|43962.7|43922.7|0
1643959000000|2022-02-04 07:16:40|43960.9|43920.9|43960.9|43920.9|43960.9|43920.9|43960.9|43920.9|2
1643959010000|2022-02-04 07:16:50|43950.9|43910.9|43940.9|43900.9|43954.2|43914.2|43940.9|43900.9|0
1643959020000|2022-02-04 07:17:00|43937.7|43897.7|43935.9|43895.9|43937.7|43897.7|43935.9|43895.9|0
1643959030000|2022-02-04 07:17:10|43932.7|43892.7|43932.7|43892.7|43932.7|43892.7|43932.7|43892.7|0
1643959050000|2022-02-04 07:17:30|43927.7|43887.7|43927.7|43887.7|43927.7|43887.7|43927.7|43887.7|1
1643959080000|2022-02-04 07:18:00|43930.9|43890.9|43930.9|43890.9|43930.9|43890.9|43930.9|43890.9|0
1643959090000|2022-02-04 07:18:10|43927.7|43887.7|43927.7|43887.7|43927.7|43887.7|43927.7|43887.7|0
1643959150000|2022-02-04 07:19:10|43916.2|43876.2|43909.4|43869.4|43916.2|43876.2|43909.4|43869.4|1
1643959160000|2022-02-04 07:19:20|43912.7|43872.7|43897.7|43857.7|43912.7|43872.7|43892.7|43852.7|4
1643959200000|2022-02-04 07:20:00|43907.7|43867.7|43907.7|43867.7|43907.7|43867.7|43907.7|43867.7|1
1643959210000|2022-02-04 07:20:10|43899.4|43859.4|43899.4|43859.4|43899.4|43859.4|43899.4|43859.4|0
1643959240000|2022-02-04 07:20:40|43897.7|43857.7|43897.7|43857.7|43897.7|43857.7|43897.7|43857.7|0
1643959260000|2022-02-04 07:21:00|43894.4|43854.4|43897.7|43857.7|43897.7|43857.7|43894.4|43854.4|0
1643959350000|2022-02-04 07:22:30|43895.9|43855.9|43874.4|43834.4|43895.9|43855.9|43874.4|43834.4|5
1643959360000|2022-02-04 07:22:40|43879.4|43839.4|43879.4|43839.4|43879.4|43839.4|43879.4|43839.4|0
1643959370000|2022-02-04 07:22:50|43877.7|43837.7|43879.4|43839.4|43879.4|43839.4|43877.7|43837.7|0
1643959450000|2022-02-04 07:24:10|43874.4|43834.4|43874.4|43834.4|43874.4|43834.4|43874.4|43834.4|0
1643959460000|2022-02-04 07:24:20|43876.2|43836.2|43874.4|43834.4|43876.2|43836.2|43874.4|43834.4|0
1643959480000|2022-02-04 07:24:40|43879.4|43839.4|43879.4|43839.4|43879.4|43839.4|43879.4|43839.4|0
1643959490000|2022-02-04 07:24:50|43877.7|43837.7|43874.4|43834.4|43877.7|43837.7|43874.4|43834.4|1
1643959530000|2022-02-04 07:25:30|43879.4|43839.4|43879.4|43839.4|43879.4|43839.4|43879.4|43839.4|0
1643959560000|2022-02-04 07:26:00|43876.2|43836.2|43869.4|43829.4|43876.2|43836.2|43861.2|43821.2|1
1643959570000|2022-02-04 07:26:10|43871.2|43831.2|43867.7|43827.7|43871.2|43831.2|43867.7|43827.7|0
1643959590000|2022-02-04 07:26:30|43859.4|43819.4|43859.4|43819.4|43859.4|43819.4|43859.4|43819.4|2
1643959600000|2022-02-04 07:26:40|43847.7|43807.7|43847.7|43807.7|43847.7|43807.7|43847.7|43807.7|2
1643959610000|2022-02-04 07:26:50|43849.4|43809.4|43857.7|43817.7|43857.7|43817.7|43849.4|43809.4|0
1643959670000|2022-02-04 07:27:50|43851.2|43811.2|43857.7|43817.7|43857.7|43817.7|43851.2|43811.2|0
1643959680000|2022-02-04 07:28:00|43854.4|43814.4|43854.4|43814.4|43854.4|43814.4|43854.4|43814.4|0
1643959760000|2022-02-04 07:29:20|43849.4|43809.4|43851.2|43811.2|43854.4|43814.4|43849.4|43809.4|1
1643959790000|2022-02-04 07:29:50|43854.4|43814.4|43854.4|43814.4|43854.4|43814.4|43854.4|43814.4|0
1643959810000|2022-02-04 07:30:10|43857.7|43817.7|43857.7|43817.7|43857.7|43817.7|43857.7|43817.7|0
1643959820000|2022-02-04 07:30:20|43854.4|43814.4|43854.4|43814.4|43854.4|43814.4|43854.4|43814.4|0
1643959860000|2022-02-04 07:31:00|43851.2|43811.2|43854.4|43814.4|43854.4|43814.4|43851.2|43811.2|0
1643959870000|2022-02-04 07:31:10|43864.4|43824.4|43869.4|43829.4|43869.4|43829.4|43864.4|43824.4|4
1643959880000|2022-02-04 07:31:20|43871.2|43831.2|43874.4|43834.4|43874.4|43834.4|43869.4|43829.4|0
1643959950000|2022-02-04 07:32:30|43879.4|43839.4|43884.4|43844.4|43884.4|43844.4|43879.4|43839.4|0
1643959960000|2022-02-04 07:32:40|43881.2|43841.2|43874.4|43834.4|43881.2|43841.2|43874.4|43834.4|2
1643959980000|2022-02-04 07:33:00|43861.2|43821.2|43861.2|43821.2|43861.2|43821.2|43861.2|43821.2|0
1643959990000|2022-02-04 07:33:10|43859.4|43819.4|43859.4|43819.4|43859.4|43819.4|43859.4|43819.4|0
1643960000000|2022-02-04 07:33:20|43854.4|43814.4|43854.4|43814.4|43854.4|43814.4|43854.4|43814.4|1
1643960030000|2022-02-04 07:33:50|||||||||5
1643960040000|2022-02-04 07:34:00|43860.9|43820.9|43849.4|43809.4|43860.9|43820.9|43849.4|43809.4|0
1643960050000|2022-02-04 07:34:10|43852.7|43812.7|43847.7|43807.7|43852.7|43812.7|43847.7|43807.7|1
1643960080000|2022-02-04 07:34:40|43847.6|43807.6|43847.6|43807.6|43847.6|43807.6|43847.6|43807.6|1
1643960090000|2022-02-04 07:34:50|43852.6|43812.6|43852.6|43812.6|43852.6|43812.6|43852.6|43812.6|0
1643960120000|2022-02-04 07:35:20|43854.4|43814.4|43857.6|43817.6|43857.6|43817.6|43854.4|43814.4|1
1643960150000|2022-02-04 07:35:50|43859.4|43819.4|43867.6|43827.6|43867.6|43827.6|43859.4|43819.4|1
1643960170000|2022-02-04 07:36:10|43864.4|43824.4|43864.4|43824.4|43864.4|43824.4|43864.4|43824.4|1
1643960180000|2022-02-04 07:36:20|43867.6|43827.6|43874.4|43834.4|43874.4|43834.4|43867.6|43827.6|0
1643960190000|2022-02-04 07:36:30|43877.6|43837.6|43880.9|43840.9|43882.6|43842.6|43877.6|43837.6|0
1643960200000|2022-02-04 07:36:40|43877.6|43837.6|43880.9|43840.9|43880.9|43840.9|43877.6|43837.6|0
1643960220000|2022-02-04 07:37:00|43882.6|43842.6|43887.6|43847.6|43887.6|43847.6|43882.6|43842.6|1
1643960250000|2022-02-04 07:37:30|43877.6|43837.6|43877.6|43837.6|43877.6|43837.6|43877.6|43837.6|1
1643960270000|2022-02-04 07:37:50|43875.9|43835.9|43875.9|43835.9|43875.9|43835.9|43875.9|43835.9|0
1643960300000|2022-02-04 07:38:20|43870.9|43830.9|43870.9|43830.9|43870.9|43830.9|43870.9|43830.9|1
1643960310000|2022-02-04 07:38:30|43869.1|43829.1|43865.9|43825.9|43869.1|43829.1|43865.9|43825.9|0
1643960350000|2022-02-04 07:39:10|43857.6|43817.6|43855.9|43815.9|43857.6|43817.6|43855.9|43815.9|3
1643960370000|2022-02-04 07:39:30|43860.9|43820.9|43860.9|43820.9|43860.9|43820.9|43860.9|43820.9|2
1643960380000|2022-02-04 07:39:40|43862.6|43822.6|43860.9|43820.9|43867.6|43827.6|43860.9|43820.9|1
1643960410000|2022-02-04 07:40:10|43862.6|43822.6|43877.6|43837.6|43877.6|43837.6|43862.6|43822.6|0
1643960440000|2022-02-04 07:40:40|43880.9|43840.9|43880.9|43840.9|43880.9|43840.9|43880.9|43840.9|0
1643960450000|2022-02-04 07:40:50|43882.6|43842.6|43882.6|43842.6|43882.6|43842.6|43882.6|43842.6|0
1643960460000|2022-02-04 07:41:00|43887.6|43847.6|43887.6|43847.6|43887.6|43847.6|43887.6|43847.6|2
1643960470000|2022-02-04 07:41:10|43890.9|43850.9|43897.6|43857.6|43902.6|43862.6|43890.9|43850.9|0
1643960500000|2022-02-04 07:41:40|43905.9|43865.9|43905.9|43865.9|43905.9|43865.9|43905.9|43865.9|0
1643960510000|2022-02-04 07:41:50|43900.9|43860.9|43905.9|43865.9|43905.9|43865.9|43900.9|43860.9|0
1643960520000|2022-02-04 07:42:00|43907.6|43867.6|43907.6|43867.6|43907.6|43867.6|43907.6|43867.6|0
1643960560000|2022-02-04 07:42:40|43905.9|43865.9|43904.1|43864.1|43905.9|43865.9|43904.1|43864.1|0
1643960570000|2022-02-04 07:42:50|43900.9|43860.9|43900.9|43860.9|43900.9|43860.9|43900.9|43860.9|0
1643960660000|2022-02-04 07:44:20|43902.6|43862.6|43902.6|43862.6|43902.6|43862.6|43902.6|43862.6|1
1643960690000|2022-02-04 07:44:50|43900.9|43860.9|43900.9|43860.9|43900.9|43860.9|43900.9|43860.9|0
1643960700000|2022-02-04 07:45:00|43897.6|43857.6|43887.6|43847.6|43897.6|43857.6|43887.6|43847.6|1
1643960710000|2022-02-04 07:45:10|43890.9|43850.9|43892.6|43852.6|43892.6|43852.6|43890.9|43850.9|0
1643960720000|2022-02-04 07:45:20|43897.6|43857.6|43897.6|43857.6|43897.6|43857.6|43897.6|43857.6|0
1643960740000|2022-02-04 07:45:40|43895.9|43855.9|43890.9|43850.9|43895.9|43855.9|43890.9|43850.9|0
1643960750000|2022-02-04 07:45:50|43887.6|43847.6|43887.6|43847.6|43887.6|43847.6|43887.6|43847.6|0
1643960770000|2022-02-04 07:46:10|43889.4|43849.4|43885.9|43845.9|43889.4|43849.4|43885.9|43845.9|1
1643960780000|2022-02-04 07:46:20|43887.6|43847.6|43890.9|43850.9|43890.9|43850.9|43887.6|43847.6|0
1643961020000|2022-02-04 07:50:20|43903.8|43863.8|43932.3|43892.3|43935.6|43895.6|43903.8|43863.8|17
1643961040000|2022-02-04 07:50:40|||||||||22
1643961090000|2022-02-04 07:51:30|43929.1|43889.1|43934.1|43894.1|43934.1|43894.1|43929.1|43889.1|8
1643961100000|2022-02-04 07:51:40|43939.1|43899.1|43940.8|43900.8|43940.8|43900.8|43939.1|43899.1|0
1643961130000|2022-02-04 07:52:10|43944.1|43904.1|43965.8|43925.8|43965.8|43925.8|43944.1|43904.1|2
1643961140000|2022-02-04 07:52:20|43954.1|43914.1|43954.1|43914.1|43954.1|43914.1|43954.1|43914.1|2
1643961150000|2022-02-04 07:52:30|43945.8|43905.8|43937.6|43897.6|43945.8|43905.8|43937.6|43897.6|0
1643961160000|2022-02-04 07:52:40|43940.8|43900.8|43940.8|43900.8|43940.8|43900.8|43940.8|43900.8|0
1643961170000|2022-02-04 07:52:50|43935.8|43895.8|43939.1|43899.1|43939.1|43899.1|43935.8|43895.8|0
1643961180000|2022-02-04 07:53:00|43949.1|43909.1|43947.3|43907.3|43954.1|43914.1|43947.3|43907.3|5
1643961200000|2022-02-04 07:53:20|43949.1|43909.1|43947.3|43907.3|43949.1|43909.1|43947.3|43907.3|1
1643961210000|2022-02-04 07:53:30|43945.6|43905.6|43945.6|43905.6|43945.6|43905.6|43945.6|43905.6|0
1643961220000|2022-02-04 07:53:40|43932.3|43892.3|43932.3|43892.3|43932.3|43892.3|43932.3|43892.3|1
1643961240000|2022-02-04 07:54:00|43924.1|43884.1|43924.1|43884.1|43924.1|43884.1|43924.1|43884.1|2
1643961250000|2022-02-04 07:54:10|43927.3|43887.3|43927.3|43887.3|43927.3|43887.3|43927.3|43887.3|0
1643961260000|2022-02-04 07:54:20|43924.1|43884.1|43924.1|43884.1|43924.1|43884.1|43924.1|43884.1|0
1643961270000|2022-02-04 07:54:30|43922.3|43882.3|43922.3|43882.3|43922.3|43882.3|43922.3|43882.3|0
1643961280000|2022-02-04 07:54:40|43919.1|43879.1|43914.1|43874.1|43919.1|43879.1|43912.3|43872.3|1
1643961290000|2022-02-04 07:54:50|43920.6|43880.6|43917.3|43877.3|43920.6|43880.6|43917.3|43877.3|0
1643961300000|2022-02-04 07:55:00|43920.6|43880.6|43917.3|43877.3|43920.6|43880.6|43917.3|43877.3|0
1643961320000|2022-02-04 07:55:20|43914.1|43874.1|43914.1|43874.1|43914.1|43874.1|43914.1|43874.1|0
1643961340000|2022-02-04 07:55:40|43934.1|43894.1|43934.1|43894.1|43934.1|43894.1|43934.1|43894.1|4
1643961390000|2022-02-04 07:56:30|43924.1|43884.1|43924.1|43884.1|43924.1|43884.1|43924.1|43884.1|6
1643961420000|2022-02-04 07:57:00|43922.3|43882.3|43904.1|43864.1|43922.3|43882.3|43904.1|43864.1|1
1643961430000|2022-02-04 07:57:10|43907.3|43867.3|43904.1|43864.1|43907.3|43867.3|43900.8|43860.8|4
1643961450000|2022-02-04 07:57:30|43902.3|43862.3|43914.1|43874.1|43917.3|43877.3|43902.3|43862.3|2
1643961470000|2022-02-04 07:57:50|43917.3|43877.3|43917.3|43877.3|43917.3|43877.3|43917.3|43877.3|0
1643961480000|2022-02-04 07:58:00|43914.1|43874.1|43914.1|43874.1|43919.1|43879.1|43914.1|43874.1|2
1643961500000|2022-02-04 07:58:20|43912.3|43872.3|43904.1|43864.1|43912.3|43872.3|43904.1|43864.1|4
1643961510000|2022-02-04 07:58:30|43905.8|43865.8|43909.1|43869.1|43909.1|43869.1|43905.8|43865.8|0
1643961520000|2022-02-04 07:58:40|43905.8|43865.8|43905.8|43865.8|43905.8|43865.8|43905.8|43865.8|0
1643961530000|2022-02-04 07:58:50|43909.1|43869.1|43897.3|43857.3|43909.1|43869.1|43897.3|43857.3|2
1643961540000|2022-02-04 07:59:00|43894.1|43854.1|43897.3|43857.3|43897.3|43857.3|43894.1|43854.1|1
1643961550000|2022-02-04 07:59:10|43894.1|43854.1|43894.1|43854.1|43894.1|43854.1|43894.1|43854.1|0
1643961560000|2022-02-04 07:59:20|43892.3|43852.3|43884.1|43844.1|43892.3|43852.3|43884.1|43844.1|0
1643961570000|2022-02-04 07:59:30|43882.3|43842.3|43894.1|43854.1|43894.1|43854.1|43882.3|43842.3|2
1643961580000|2022-02-04 07:59:40|43897.3|43857.3|43897.3|43857.3|43897.3|43857.3|43897.3|43857.3|0
1643961610000|2022-02-04 08:00:10|43894.1|43854.1|43894.1|43854.1|43894.1|43854.1|43894.1|43854.1|0
1643961620000|2022-02-04 08:00:20|43897.3|43857.3|43897.3|43857.3|43897.3|43857.3|43894.1|43854.1|0
1643961630000|2022-02-04 08:00:30|43894.1|43854.1|43892.3|43852.3|43897.3|43857.3|43892.3|43852.3|0
1643961650000|2022-02-04 08:00:50|43887.3|43847.3|43887.3|43847.3|43887.3|43847.3|43887.3|43847.3|1
1643961660000|2022-02-04 08:01:00|43884.1|43844.1|43897.3|43857.3|43897.3|43857.3|43884.1|43844.1|4
1643961670000|2022-02-04 08:01:10|43894.1|43854.1|43894.1|43854.1|43894.1|43854.1|43894.1|43854.1|0
1643961680000|2022-02-04 08:01:20|43892.3|43852.3|43892.3|43852.3|43892.3|43852.3|43892.3|43852.3|0
1643961690000|2022-02-04 08:01:30|43890.6|43850.6|43887.3|43847.3|43890.6|43850.6|43887.3|43847.3|1
1643961710000|2022-02-04 08:01:50|43884.1|43844.1|43882.3|43842.3|43884.1|43844.1|43882.3|43842.3|0
1643961730000|2022-02-04 08:02:10|43887.3|43847.3|43887.3|43847.3|43887.3|43847.3|43884.1|43844.1|1
1643961740000|2022-02-04 08:02:20|43884.1|43844.1|43884.1|43844.1|43884.1|43844.1|43884.1|43844.1|0
1643961750000|2022-02-04 08:02:30|43887.3|43847.3|43890.6|43850.6|43890.6|43850.6|43884.1|43844.1|0
1643961760000|2022-02-04 08:02:40|43895.6|43855.6|43892.3|43852.3|43895.6|43855.6|43892.3|43852.3|0
1643961770000|2022-02-04 08:02:50|43890.6|43850.6|43890.6|43850.6|43890.6|43850.6|43890.6|43850.6|0
1643961780000|2022-02-04 08:03:00|43888.8|43848.8|43890.6|43850.6|43890.6|43850.6|43888.8|43848.8|1
1643961790000|2022-02-04 08:03:10|43887.3|43847.3|43887.3|43847.3|43887.3|43847.3|43887.3|43847.3|0
1643961800000|2022-02-04 08:03:20|43890.6|43850.6|43897.3|43857.3|43902.3|43862.3|43890.6|43850.6|0
1643961810000|2022-02-04 08:03:30|43894.1|43854.1|43894.1|43854.1|43894.1|43854.1|43894.1|43854.1|0
1643961820000|2022-02-04 08:03:40|43897.3|43857.3|43897.3|43857.3|43897.3|43857.3|43897.3|43857.3|0
1643961840000|2022-02-04 08:04:00|43894.1|43854.1|43914.1|43874.1|43914.1|43874.1|43890.8|43850.8|1
1643961850000|2022-02-04 08:04:10|43917.3|43877.3|43914.1|43874.1|43917.3|43877.3|43914.1|43874.1|0
1643961870000|2022-02-04 08:04:30|43910.8|43870.8|43904.1|43864.1|43910.8|43870.8|43904.1|43864.1|0
1643961880000|2022-02-04 08:04:40|43900.8|43860.8|43899.1|43859.1|43900.8|43860.8|43899.1|43859.1|0
1643961890000|2022-02-04 08:04:50|43902.3|43862.3|43899.1|43859.1|43902.3|43862.3|43899.1|43859.1|0
1643961900000|2022-02-04 08:05:00|43894.1|43854.1|43892.3|43852.3|43895.8|43855.8|43889.1|43849.1|5
1643961920000|2022-02-04 08:05:20|43884.1|43844.1|43882.3|43842.3|43887.3|43847.3|43882.3|43842.3|2
1643961930000|2022-02-04 08:05:30|43872.3|43832.3|43872.3|43832.3|43880.6|43840.6|43870.6|43830.6|6
1643961940000|2022-02-04 08:05:40|43867.3|43827.3|43862.3|43822.3|43867.3|43827.3|43862.3|43822.3|0
1643961950000|2022-02-04 08:05:50|43872.3|43832.3|43872.3|43832.3|43872.3|43832.3|43870.6|43830.6|2
1643961960000|2022-02-04 08:06:00|43870.6|43830.6|43870.6|43830.6|43870.6|43830.6|43870.6|43830.6|0
1643961980000|2022-02-04 08:06:20|43862.3|43822.3|43862.3|43822.3|43865.6|43825.6|43862.3|43822.3|0
1643961990000|2022-02-04 08:06:30|43860.6|43820.6|43850.6|43810.6|43860.6|43820.6|43850.6|43810.6|4
1643962000000|2022-02-04 08:06:40|43847.3|43807.3|43850.6|43810.6|43852.3|43812.3|43847.3|43807.3|0
1643962020000|2022-02-04 08:07:00|43847.3|43807.3|43850.6|43810.6|43850.6|43810.6|43845.6|43805.6|2
1643962030000|2022-02-04 08:07:10|43847.3|43807.3|43862.3|43822.3|43862.3|43822.3|43847.3|43807.3|4
1643962050000|2022-02-04 08:07:30|43855.5|43815.5|43855.5|43815.5|43855.5|43815.5|43855.5|43815.5|1
1643962070000|2022-02-04 08:07:50|43860.5|43820.5|43860.5|43820.5|43860.5|43820.5|43860.5|43820.5|0
1643962090000|2022-02-04 08:08:10|43855.5|43815.5|43860.5|43820.5|43860.5|43820.5|43855.5|43815.5|1
1643962100000|2022-02-04 08:08:20|43862.3|43822.3|43880.5|43840.5|43880.5|43840.5|43862.3|43822.3|2
1643962110000|2022-02-04 08:08:30|43877.3|43837.3|43865.5|43825.5|43877.3|43837.3|43865.5|43825.5|1
1643962130000|2022-02-04 08:08:50|43862.3|43822.3|43862.3|43822.3|43862.3|43822.3|43862.3|43822.3|0
1643962140000|2022-02-04 08:09:00|43847.3|43807.3|43870.5|43830.5|43870.5|43830.5|43847.3|43807.3|5
1643962150000|2022-02-04 08:09:10|43872.3|43832.3|43872.3|43832.3|43872.3|43832.3|43872.3|43832.3|0
1643962160000|2022-02-04 08:09:20|43870.5|43830.5|43870.5|43830.5|43870.5|43830.5|43870.5|43830.5|0
1643962190000|2022-02-04 08:09:50|||||||||1
1643962200000|2022-02-04 08:10:00|43868.8|43828.8|43868.8|43828.8|43868.8|43828.8|43868.8|43828.8|0
1643962210000|2022-02-04 08:10:10|43865.5|43825.5|43865.5|43825.5|43865.5|43825.5|43865.5|43825.5|0
1643962240000|2022-02-04 08:10:40|43868.8|43828.8|43880.5|43840.5|43880.5|43840.5|43868.8|43828.8|6
1643962250000|2022-02-04 08:10:50|43882.3|43842.3|43882.3|43842.3|43882.3|43842.3|43882.3|43842.3|1
1643962260000|2022-02-04 08:11:00|43880.5|43840.5|43882.3|43842.3|43882.3|43842.3|43880.5|43840.5|0
1643962280000|2022-02-04 08:11:20|43885.5|43845.5|43885.5|43845.5|43885.5|43845.5|43885.5|43845.5|0
1643962310000|2022-02-04 08:11:50|43882.3|43842.3|43882.3|43842.3|43882.3|43842.3|43882.3|43842.3|1
1643962330000|2022-02-04 08:12:10|43885.5|43845.5|43890.5|43850.5|43890.5|43850.5|43885.5|43845.5|4
1643962370000|2022-02-04 08:12:50|43892.3|43852.3|43902.3|43862.3|43910.5|43870.5|43892.3|43852.3|3
1643962380000|2022-02-04 08:13:00|43900.5|43860.5|43905.5|43865.5|43905.5|43865.5|43897.3|43857.3|0
1643962400000|2022-02-04 08:13:20|43912|43872|43915.5|43875.5|43915.5|43875.5|43912|43872|5
1643962430000|2022-02-04 08:13:50|43930.5|43890.5|43937.3|43897.3|43937.3|43897.3|43930.5|43890.5|1
1643962440000|2022-02-04 08:14:00|43932.3|43892.3|43932.3|43892.3|43932.3|43892.3|43932.3|43892.3|0
1643962450000|2022-02-04 08:14:10|43934|43894|43934|43894|43934|43894|43934|43894|0
1643962460000|2022-02-04 08:14:20|43927.3|43887.3|43920.5|43880.5|43927.3|43887.3|43917.3|43877.3|4
1643962500000|2022-02-04 08:15:00|43915.5|43875.5|43915.5|43875.5|43915.5|43875.5|43915.5|43875.5|1
1643962520000|2022-02-04 08:15:20|43920.5|43880.5|43917.3|43877.3|43920.5|43880.5|43917.3|43877.3|1
1643962530000|2022-02-04 08:15:30|43915.5|43875.5|43915.5|43875.5|43915.5|43875.5|43915.5|43875.5|0
1643962550000|2022-02-04 08:15:50|43910.5|43870.5|43910.5|43870.5|43910.5|43870.5|43910.5|43870.5|0
1643962560000|2022-02-04 08:16:00|43905.5|43865.5|43905.5|43865.5|43905.5|43865.5|43905.5|43865.5|0
1643962570000|2022-02-04 08:16:10|43910.5|43870.5|43910.5|43870.5|43910.5|43870.5|43910.5|43870.5|1
1643962590000|2022-02-04 08:16:30|43912.3|43872.3|43920.5|43880.5|43920.5|43880.5|43912.3|43872.3|0
1643962620000|2022-02-04 08:17:00|43922.3|43882.3|43922.3|43882.3|43922.3|43882.3|43922.3|43882.3|0
1643962630000|2022-02-04 08:17:10|43925.5|43885.5|43935.5|43895.5|43940.5|43900.5|43925.5|43885.5|1
1643962640000|2022-02-04 08:17:20|43932.3|43892.3|43932.3|43892.3|43932.3|43892.3|43932.3|43892.3|0
1643962650000|2022-02-04 08:17:30|43930.5|43890.5|43930.5|43890.5|43930.5|43890.5|43930.5|43890.5|2
1643962690000|2022-02-04 08:18:10|43932.3|43892.3|43940.5|43900.5|43940.5|43900.5|43932.3|43892.3|0
1643962700000|2022-02-04 08:18:20|43935.5|43895.5|43950.5|43910.5|43952.3|43912.3|43935.5|43895.5|1
1643962710000|2022-02-04 08:18:30|43945.5|43905.5|43950.5|43910.5|43950.5|43910.5|43945.5|43905.5|0
1643962720000|2022-02-04 08:18:40|43945.5|43905.5|43945.5|43905.5|43945.5|43905.5|43945.5|43905.5|1
1643962740000|2022-02-04 08:19:00|43952|43912|43955.5|43915.5|43960.5|43920.5|43952|43912|1
1643962750000|2022-02-04 08:19:10|43960.5|43920.5|43965.5|43925.5|43965.5|43925.5|43960.5|43920.5|1
1643962770000|2022-02-04 08:19:30|43973.8|43933.8|43973.8|43933.8|43973.8|43933.8|43973.8|43933.8|5
1643962790000|2022-02-04 08:19:50|43972|43932|43972|43932|43972|43932|43972|43932|0
1643962800000|2022-02-04 08:20:00|43967|43927|43948.8|43908.8|43967|43927|43945.3|43905.3|11
1643962830000|2022-02-04 08:20:30|43950.5|43910.5|43957|43917|43957|43917|43950.5|43910.5|1
1643962850000|2022-02-04 08:20:50|43955.3|43915.3|43945.5|43905.5|43955.3|43915.3|43945.5|43905.5|0
1643962870000|2022-02-04 08:21:10|43943.8|43903.8|43937|43897|43943.8|43903.8|43937|43897|1
1643962880000|2022-02-04 08:21:20|43950.5|43910.5|43950.5|43910.5|43950.5|43910.5|43950.5|43910.5|2
1643962890000|2022-02-04 08:21:30|43948.8|43908.8|43947|43907|43948.8|43908.8|43947|43907|0
1643962920000|2022-02-04 08:22:00|43940.5|43900.5|43938.8|43898.8|43943.8|43903.8|43938.8|43898.8|0
1643962930000|2022-02-04 08:22:10|43927|43887|43927|43887|43927|43887|43927|43887|1
1643962940000|2022-02-04 08:22:20|43922|43882|43927|43887|43927|43887|43922|43882|1
1643962950000|2022-02-04 08:22:30|43925.3|43885.3|43922|43882|43925.3|43885.3|43922|43882|0
1643962960000|2022-02-04 08:22:40|43927|43887|43927|43887|43927|43887|43927|43887|0
1643962980000|2022-02-04 08:23:00|43922|43882|43917|43877|43922|43882|43908.8|43868.8|4
1643963000000|2022-02-04 08:23:20|43915.3|43875.3|43917|43877|43917|43877|43915.3|43875.3|1
1643963010000|2022-02-04 08:23:30|43913.8|43873.8|43907|43867|43917|43877|43900.5|43860.5|1
1643963020000|2022-02-04 08:23:40|43903.8|43863.8|43907|43867|43907|43867|43897|43857|2
1643963030000|2022-02-04 08:23:50|43903.8|43863.8|43903.8|43863.8|43903.8|43863.8|43903.8|43863.8|0
1643963040000|2022-02-04 08:24:00|43908.8|43868.8|43908.8|43868.8|43908.8|43868.8|43907|43867|0
1643963070000|2022-02-04 08:24:30|43907|43867|43907|43867|43907|43867|43907|43867|0
1643963090000|2022-02-04 08:24:50|||||||||1
1643963100000|2022-02-04 08:25:00|43903.8|43863.8|43902|43862|43903.8|43863.8|43902|43862|1
1643963110000|2022-02-04 08:25:10|43893.8|43853.8|43897|43857|43897|43857|43893.8|43853.8|0
1643963140000|2022-02-04 08:25:40|43902|43862|43902|43862|43902|43862|43902|43862|1
1643963150000|2022-02-04 08:25:50|43897|43857|43897|43857|43897|43857|43897|43857|1
1643963190000|2022-02-04 08:26:30|43892|43852|43892|43852|43892|43852|43892|43852|0
1643963200000|2022-02-04 08:26:40|43898.5|43858.5|43897|43857|43902|43862|43897|43857|2
1643963210000|2022-02-04 08:26:50|43892|43852|43898.7|43858.7|43898.7|43858.7|43892|43852|1
1643963220000|2022-02-04 08:27:00|43902|43862|43897|43857|43902|43862|43897|43857|2
1643963240000|2022-02-04 08:27:20|43887|43847|43887|43847|43887|43847|43887|43847|0
1643963270000|2022-02-04 08:27:50|43882|43842|43882|43842|43882|43842|43882|43842|1
1643963280000|2022-02-04 08:28:00|43878.7|43838.7|43882|43842|43882|43842|43878.7|43838.7|3
1643963300000|2022-02-04 08:28:20|43878.7|43838.7|43878.7|43838.7|43882|43842|43878.7|43838.7|1
1643963310000|2022-02-04 08:28:30|43882|43842|43878.7|43838.7|43882|43842|43878.7|43838.7|0
1643963320000|2022-02-04 08:28:40|43882|43842|43882|43842|43882|43842|43882|43842|1
1643963340000|2022-02-04 08:29:00|43878.7|43838.7|43877|43837|43878.7|43838.7|43877|43837|1
1643963350000|2022-02-04 08:29:10|43878.7|43838.7|43877|43837|43878.7|43838.7|43877|43837|0
1643963370000|2022-02-04 08:29:30|43872|43832|43877|43837|43882|43842|43872|43832|2
1643963380000|2022-02-04 08:29:40|43878.7|43838.7|43877|43837|43878.7|43838.7|43877|43837|0
1643963400000|2022-02-04 08:30:00|43882|43842|43882|43842|43882|43842|43877|43837|0
1643963410000|2022-02-04 08:30:10|43872|43832|43872|43832|43872|43832|43872|43832|2
1643963420000|2022-02-04 08:30:20|||||||||1
1643963430000|2022-02-04 08:30:30|||||||||1
1643963450000|2022-02-04 08:30:50|||||||||1
1643963460000|2022-02-04 08:31:00|43867|43827|43862|43822|43867|43827|43862|43822|3
1643963470000|2022-02-04 08:31:10|43867|43827|43867|43827|43867|43827|43867|43827|2
1643963530000|2022-02-04 08:32:10|43865.2|43825.2|43862|43822|43865.2|43825.2|43862|43822|0
1643963540000|2022-02-04 08:32:20|43857|43817|43857|43817|43857|43817|43855.2|43815.2|2
1643963560000|2022-02-04 08:32:40|43858.7|43818.7|43857|43817|43858.7|43818.7|43857|43817|0
1643963600000|2022-02-04 08:33:20|43862|43822|43862|43822|43862|43822|43862|43822|0
1643963610000|2022-02-04 08:33:30|43867|43827|43867|43827|43867|43827|43867|43827|3
1643963630000|2022-02-04 08:33:50|43872|43832|43872|43832|43872|43832|43872|43832|0
1643963640000|2022-02-04 08:34:00|43870.2|43830.2|43862|43822|43870.2|43830.2|43858.7|43818.7|1
1643963660000|2022-02-04 08:34:20|43857|43817|43862|43822|43862|43822|43857|43817|3
1643963670000|2022-02-04 08:34:30|43868.7|43828.7|43868.7|43828.7|43868.7|43828.7|43868.7|43828.7|0
1643963680000|2022-02-04 08:34:40|43872|43832|43872|43832|43872|43832|43872|43832|0
1643963700000|2022-02-04 08:35:00|43867|43827|43867|43827|43868.7|43828.7|43867|43827|5
1643963760000|2022-02-04 08:36:00|43872|43832|43872|43832|43872|43832|43867|43827|0
1643963780000|2022-02-04 08:36:20|43870.2|43830.2|43867|43827|43870.2|43830.2|43867|43827|0
1643963850000|2022-02-04 08:37:30|43872|43832|43897|43857|43897|43857|43872|43832|2
1643963940000|2022-02-04 08:39:00|43895.2|43855.2|43887|43847|43895.2|43855.2|43887|43847|2
1643964000000|2022-02-04 08:40:00|43882|43842|43877|43837|43882|43842|43877|43837|1
1643964010000|2022-02-04 08:40:10|43878.7|43838.7|43877|43837|43882|43842|43877|43837|0
1643964020000|2022-02-04 08:40:20|43882|43842|43877|43837|43882|43842|43877|43837|0
1643964060000|2022-02-04 08:41:00|43872|43832|43872|43832|43872|43832|43872|43832|1
1643964070000|2022-02-04 08:41:10|43862|43822|43862|43822|43862|43822|43862|43822|0
1643964120000|2022-02-04 08:42:00|43860.2|43820.2|43860.2|43820.2|43860.2|43820.2|43860.2|43820.2|2
1643964160000|2022-02-04 08:42:40|43858.5|43818.5|43860.2|43820.2|43860.2|43820.2|43858.5|43818.5|1
1643964170000|2022-02-04 08:42:50|43862|43822|43867|43827|43867|43827|43862|43822|4
1643964230000|2022-02-04 08:43:50|43885.2|43845.2|43897|43857|43897|43857|43885.2|43845.2|1
1643964240000|2022-02-04 08:44:00|43892|43852|43897|43857|43897|43857|43892|43852|0
1643964320000|2022-02-04 08:45:20|43896.9|43856.9|43891.9|43851.9|43896.9|43856.9|43891.9|43851.9|0
1643964370000|2022-02-04 08:46:10|43888.7|43848.7|43886.9|43846.9|43888.7|43848.7|43886.9|43846.9|0
1643964390000|2022-02-04 08:46:30|43876.9|43836.9|43876.9|43836.9|43876.9|43836.9|43876.9|43836.9|0
1643964400000|2022-02-04 08:46:40|43881.9|43841.9|43886.9|43846.9|43886.9|43846.9|43881.9|43841.9|3
1643964510000|2022-02-04 08:48:30|43896.9|43856.9|43896.9|43856.9|43896.9|43856.9|43896.9|43856.9|0
1643964520000|2022-02-04 08:48:40|43893.7|43853.7|43896.9|43856.9|43896.9|43856.9|43893.7|43853.7|0
1643964540000|2022-02-04 08:49:00|43888.7|43848.7|43888.7|43848.7|43888.7|43848.7|43888.7|43848.7|0
1643964550000|2022-02-04 08:49:10|43886.9|43846.9|43886.9|43846.9|43886.9|43846.9|43886.9|43846.9|0
1643964620000|2022-02-04 08:50:20|43881.9|43841.9|43881.9|43841.9|43881.9|43841.9|43881.9|43841.9|0
1643964630000|2022-02-04 08:50:30|43886.9|43846.9|43886.9|43846.9|43886.9|43846.9|43886.9|43846.9|0
1643964650000|2022-02-04 08:50:50|43866.9|43826.9|43866.9|43826.9|43866.9|43826.9|43866.9|43826.9|15
1643964660000|2022-02-04 08:51:00|43873.7|43833.7|43873.7|43833.7|43873.7|43833.7|43873.7|43833.7|1
1643964690000|2022-02-04 08:51:30|43871.9|43831.9|43871.9|43831.9|43871.9|43831.9|43866.9|43826.9|0
1643964720000|2022-02-04 08:52:00|43875.2|43835.2|43866.9|43826.9|43875.2|43835.2|43865.2|43825.2|13
1643964740000|2022-02-04 08:52:20|43865.2|43825.2|43865.2|43825.2|43865.2|43825.2|43865.2|43825.2|0
1643964750000|2022-02-04 08:52:30|43866.9|43826.9|43866.9|43826.9|43866.9|43826.9|43866.9|43826.9|2
1643964760000|2022-02-04 08:52:40|||||||||2
1643964870000|2022-02-04 08:54:30|43870.4|43830.4|43876.9|43836.9|43876.9|43836.9|43870.4|43830.4|2
1643964890000|2022-02-04 08:54:50|43878.7|43838.7|43896.9|43856.9|43896.9|43856.9|43878.7|43838.7|1
1643964900000|2022-02-04 08:55:00|43885.4|43845.4|43896.9|43856.9|43896.9|43856.9|43885.4|43845.4|0
1643964910000|2022-02-04 08:55:10|43898.7|43858.7|43906.9|43866.9|43906.9|43866.9|43898.7|43858.7|0
1643964920000|2022-02-04 08:55:20|43908.7|43868.7|43916.9|43876.9|43916.9|43876.9|43908.7|43868.7|2
1643964940000|2022-02-04 08:55:40|43911.9|43871.9|43916.9|43876.9|43916.9|43876.9|43911.9|43871.9|0
1643964960000|2022-02-04 08:56:00|||||||||1
1643964990000|2022-02-04 08:56:30|43915.2|43875.2|43915.2|43875.2|43915.2|43875.2|43915.2|43875.2|3
1643965000000|2022-02-04 08:56:40|43908.7|43868.7|43910.2|43870.2|43910.2|43870.2|43908.7|43868.7|3
1643965010000|2022-02-04 08:56:50|43906.9|43866.9|43906.9|43866.9|43906.9|43866.9|43906.9|43866.9|0
1643965020000|2022-02-04 08:57:00|43910.2|43870.2|43900.2|43860.2|43910.2|43870.2|43900.2|43860.2|0
1643965030000|2022-02-04 08:57:10|43906.9|43866.9|43915.2|43875.2|43915.2|43875.2|43906.9|43866.9|0
1643965060000|2022-02-04 08:57:40|43913.4|43873.4|43906.9|43866.9|43913.4|43873.4|43906.9|43866.9|0
1643965070000|2022-02-04 08:57:50|43910.2|43870.2|43916.9|43876.9|43916.9|43876.9|43910.2|43870.2|0
1643965080000|2022-02-04 08:58:00|43921.9|43881.9|43926.9|43886.9|43930.2|43890.2|43921.9|43881.9|0
1643965090000|2022-02-04 08:58:10|43931.9|43891.9|43926.9|43886.9|43931.9|43891.9|43926.9|43886.9|0
1643965120000|2022-02-04 08:58:40|43931.9|43891.9|43936.9|43896.9|43936.9|43896.9|43931.9|43891.9|0
1643965130000|2022-02-04 08:58:50|43933.4|43893.4|43935.2|43895.2|43941.9|43901.9|43926.9|43886.9|14
1643965140000|2022-02-04 08:59:00|43931.9|43891.9|43925.2|43885.2|43931.9|43891.9|43925.2|43885.2|9
1643965150000|2022-02-04 08:59:10|43905.2|43865.2|43903.4|43863.4|43905.2|43865.2|43903.4|43863.4|4
1643965160000|2022-02-04 08:59:20|43893.4|43853.4|43895.2|43855.2|43898.4|43858.4|43893.4|43853.4|1
1643965170000|2022-02-04 08:59:30|||||||||1
1643965180000|2022-02-04 08:59:40|43905.2|43865.2|43905.2|43865.2|43905.2|43865.2|43905.2|43865.2|4
1643965240000|2022-02-04 09:00:40|43896.9|43856.9|43890.2|43850.2|43896.9|43856.9|43890.2|43850.2|5
1643965250000|2022-02-04 09:00:50|43888.4|43848.4|43893.4|43853.4|43903.4|43863.4|43888.4|43848.4|10
1643965260000|2022-02-04 09:01:00|43890.2|43850.2|43893.4|43853.4|43893.4|43853.4|43890.2|43850.2|0
1643965290000|2022-02-04 09:01:30|43895.2|43855.2|43895.2|43855.2|43895.2|43855.2|43895.2|43855.2|0
1643965300000|2022-02-04 09:01:40|43903.4|43863.4|43903.4|43863.4|43903.4|43863.4|43903.4|43863.4|3
1643965370000|2022-02-04 09:02:50|43895.2|43855.2|43893.4|43853.4|43895.2|43855.2|43893.4|43853.4|0
1643965380000|2022-02-04 09:03:00|43898.4|43858.4|43893.4|43853.4|43898.4|43858.4|43893.4|43853.4|0
1643965390000|2022-02-04 09:03:10|43891.7|43851.7|43888.4|43848.4|43891.7|43851.7|43888.4|43848.4|0
1643965440000|2022-02-04 09:04:00|43884.9|43844.9|43884.9|43844.9|43884.9|43844.9|43884.9|43844.9|3
1643965460000|2022-02-04 09:04:20|43886.7|43846.7|43886.7|43846.7|43886.7|43846.7|43886.7|43846.7|4
1643965480000|2022-02-04 09:04:40|43884.9|43844.9|43884.9|43844.9|43884.9|43844.9|43884.9|43844.9|0
1643965500000|2022-02-04 09:05:00|43878.4|43838.4|43856.7|43816.7|43878.4|43838.4|43856.7|43816.7|15
1643965520000|2022-02-04 09:05:20|43854.9|43814.9|43823.4|43783.4|43854.9|43814.9|43823.4|43783.4|4
1643965550000|2022-02-04 09:05:50|43828.4|43788.4|43823.4|43783.4|43828.4|43788.4|43823.4|43783.4|1
1643965560000|2022-02-04 09:06:00|43821.7|43781.7|43821.7|43781.7|43821.7|43781.7|43821.7|43781.7|1
1643965580000|2022-02-04 09:06:20|43819.9|43779.9|43811.7|43771.7|43819.9|43779.9|43811.7|43771.7|0
1643965590000|2022-02-04 09:06:30|43821.7|43781.7|43821.7|43781.7|43821.7|43781.7|43821.7|43781.7|1
1643965610000|2022-02-04 09:06:50|43823.4|43783.4|43831.7|43791.7|43831.7|43791.7|43823.4|43783.4|0
1643965620000|2022-02-04 09:07:00|43836.7|43796.7|43836.7|43796.7|43836.7|43796.7|43836.7|43796.7|1
1643965650000|2022-02-04 09:07:30|43836.6|43796.6|43836.6|43796.6|43836.6|43796.6|43836.6|43796.6|0
1643965730000|2022-02-04 09:08:50|43834.9|43794.9|43829.9|43789.9|43834.9|43794.9|43826.6|43786.6|0
1643965750000|2022-02-04 09:09:10|43826.6|43786.6|43826.6|43786.6|43826.6|43786.6|43826.6|43786.6|0
1643965760000|2022-02-04 09:09:20|43829.9|43789.9|43829.9|43789.9|43829.9|43789.9|43829.9|43789.9|0
1643965790000|2022-02-04 09:09:50|43839.9|43799.9|43839.9|43799.9|43839.9|43799.9|43839.9|43799.9|2
1643965820000|2022-02-04 09:10:20|43829.9|43789.9|43829.9|43789.9|43829.9|43789.9|43829.9|43789.9|0
1643965840000|2022-02-04 09:10:40|43821.6|43781.6|43806.6|43766.6|43821.6|43781.6|43806.6|43766.6|2
1643965860000|2022-02-04 09:11:00|43808.4|43768.4|43806.6|43766.6|43811.6|43771.6|43806.6|43766.6|1
1643965870000|2022-02-04 09:11:10|43821.6|43781.6|43821.6|43781.6|43821.6|43781.6|43821.6|43781.6|5
1643965890000|2022-02-04 09:11:30|43819.9|43779.9|43819.9|43779.9|43819.9|43779.9|43819.9|43779.9|0
1643965910000|2022-02-04 09:11:50|43816.6|43776.6|43816.6|43776.6|43816.6|43776.6|43816.6|43776.6|0
1643965920000|2022-02-04 09:12:00|43811.6|43771.6|43809.9|43769.9|43811.6|43771.6|43809.9|43769.9|1
1643965940000|2022-02-04 09:12:20|43804.9|43764.9|43804.9|43764.9|43804.9|43764.9|43804.9|43764.9|0
1643965950000|2022-02-04 09:12:30|43801.6|43761.6|43789.9|43749.9|43801.6|43761.6|43789.9|43749.9|2
1643965970000|2022-02-04 09:12:50|43794.9|43754.9|43791.6|43751.6|43794.9|43754.9|43791.6|43751.6|0
1643965980000|2022-02-04 09:13:00|43789.9|43749.9|43796.6|43756.6|43799.9|43759.9|43789.9|43749.9|3
1643965990000|2022-02-04 09:13:10|43791.6|43751.6|43789.9|43749.9|43791.6|43751.6|43789.9|43749.9|1
1643966020000|2022-02-04 09:13:40|||||||||2
1643966040000|2022-02-04 09:14:00|43794.9|43754.9|43786.6|43746.6|43794.9|43754.9|43786.6|43746.6|0
1643966060000|2022-02-04 09:14:20|43781.6|43741.6|43786.6|43746.6|43786.6|43746.6|43781.6|43741.6|1
1643966100000|2022-02-04 09:15:00|43783.4|43743.4|43799.9|43759.9|43801.6|43761.6|43783.4|43743.4|7
1643966110000|2022-02-04 09:15:10|43808.4|43768.4|43813.4|43773.4|43816.6|43776.6|43808.4|43768.4|1
1643966120000|2022-02-04 09:15:20|43816.6|43776.6|43816.6|43776.6|43816.6|43776.6|43816.6|43776.6|0
1643966170000|2022-02-04 09:16:10|43819.9|43779.9|43819.9|43779.9|43819.9|43779.9|43819.9|43779.9|0
1643966180000|2022-02-04 09:16:20|43821.6|43781.6|43821.6|43781.6|43821.6|43781.6|43821.6|43781.6|0
1643966210000|2022-02-04 09:16:50|43819.9|43779.9|43819.9|43779.9|43819.9|43779.9|43819.9|43779.9|1
1643966220000|2022-02-04 09:17:00|||||||||1
1643966230000|2022-02-04 09:17:10|43821.6|43781.6|43821.6|43781.6|43821.6|43781.6|43821.6|43781.6|1
1643966260000|2022-02-04 09:17:40|43819.9|43779.9|43819.9|43779.9|43819.9|43779.9|43819.9|43779.9|0
1643966270000|2022-02-04 09:17:50|||||||||1
1643966300000|2022-02-04 09:18:20|43841.6|43801.6|43851.6|43811.6|43851.6|43811.6|43841.6|43801.6|2
1643966320000|2022-02-04 09:18:40|43846.6|43806.6|43846.6|43806.6|43846.6|43806.6|43846.6|43806.6|1
1643966390000|2022-02-04 09:19:50|43839.9|43799.9|43839.9|43799.9|43839.9|43799.9|43839.9|43799.9|1
1643966400000|2022-02-04 09:20:00|43831.6|43791.6|43831.6|43791.6|43831.6|43791.6|43831.6|43791.6|0
1643966410000|2022-02-04 09:20:10|43839.9|43799.9|43821.6|43781.6|43839.9|43799.9|43821.6|43781.6|4
1643966440000|2022-02-04 09:20:40|43829.9|43789.9|43829.9|43789.9|43829.9|43789.9|43829.9|43789.9|1
1643966450000|2022-02-04 09:20:50|43831.6|43791.6|43831.6|43791.6|43831.6|43791.6|43831.6|43791.6|0
1643966460000|2022-02-04 09:21:00|43829.9|43789.9|43831.6|43791.6|43831.6|43791.6|43826.6|43786.6|0
1643966470000|2022-02-04 09:21:10|43826.6|43786.6|43819.9|43779.9|43826.6|43786.6|43819.9|43779.9|3
1643966480000|2022-02-04 09:21:20|43818.1|43778.1|43811.6|43771.6|43818.1|43778.1|43811.6|43771.6|0
1643966500000|2022-02-04 09:21:40|43819.9|43779.9|43819.9|43779.9|43819.9|43779.9|43819.9|43779.9|1
1643966510000|2022-02-04 09:21:50|43816.6|43776.6|43816.6|43776.6|43816.6|43776.6|43816.6|43776.6|0
1643966520000|2022-02-04 09:22:00|43819.9|43779.9|43819.9|43779.9|43819.9|43779.9|43819.9|43779.9|1
1643966530000|2022-02-04 09:22:10|43816.6|43776.6|43816.6|43776.6|43816.6|43776.6|43816.6|43776.6|0
1643966580000|2022-02-04 09:23:00|43811.6|43771.6|43799.9|43759.9|43811.6|43771.6|43799.9|43759.9|1
1643966620000|2022-02-04 09:23:40|43794.9|43754.9|43801.6|43761.6|43804.9|43764.9|43794.9|43754.9|1
1643966640000|2022-02-04 09:24:00|43799.9|43759.9|43801.6|43761.6|43801.6|43761.6|43799.9|43759.9|0
1643966660000|2022-02-04 09:24:20|43799.9|43759.9|43801.6|43761.6|43801.6|43761.6|43798.1|43758.1|1
1643966670000|2022-02-04 09:24:30|43811.6|43771.6|43823.4|43783.4|43823.4|43783.4|43811.6|43771.6|4
1643966680000|2022-02-04 09:24:40|43829.9|43789.9|43829.9|43789.9|43831.6|43791.6|43829.9|43789.9|0
1643966710000|2022-02-04 09:25:10|43826.6|43786.6|43826.6|43786.6|43826.6|43786.6|43826.6|43786.6|0
1643966720000|2022-02-04 09:25:20|43821.6|43781.6|43821.6|43781.6|43821.6|43781.6|43821.6|43781.6|0
1643966750000|2022-02-04 09:25:50|43829.9|43789.9|43829.9|43789.9|43829.9|43789.9|43829.9|43789.9|4
1643966790000|2022-02-04 09:26:30|43831.6|43791.6|43849.9|43809.9|43849.9|43809.9|43831.6|43791.6|1
1643966820000|2022-02-04 09:27:00|43839.9|43799.9|43839.9|43799.9|43839.9|43799.9|43834.9|43794.9|3
1643966840000|2022-02-04 09:27:20|43841.6|43801.6|43849.9|43809.9|43849.9|43809.9|43841.6|43801.6|1
1643966870000|2022-02-04 09:27:50|43851.6|43811.6|43861.6|43821.6|43861.6|43821.6|43851.6|43811.6|4
1643966880000|2022-02-04 09:28:00|43863.3|43823.3|43866.6|43826.6|43866.6|43826.6|43863.3|43823.3|1
1643966890000|2022-02-04 09:28:10|43869.9|43829.9|43869.9|43829.9|43869.9|43829.9|43869.9|43829.9|0
1643966900000|2022-02-04 09:28:20|43866.6|43826.6|43868.3|43828.3|43868.3|43828.3|43866.6|43826.6|0
1643966910000|2022-02-04 09:28:30|43866.6|43826.6|43853.3|43813.3|43866.6|43826.6|43853.3|43813.3|3
1643966940000|2022-02-04 09:29:00|43848.3|43808.3|43853.3|43813.3|43853.3|43813.3|43848.3|43808.3|0
1643966960000|2022-02-04 09:29:20|43848.3|43808.3|43848.3|43808.3|43848.3|43808.3|43848.3|43808.3|0
1643967000000|2022-02-04 09:30:00|43846.6|43806.6|43853.3|43813.3|43853.3|43813.3|43846.6|43806.6|1
1643967030000|2022-02-04 09:30:30|||||||||2
1643967040000|2022-02-04 09:30:40|43858.3|43818.3|43863.3|43823.3|43863.3|43823.3|43858.3|43818.3|1
1643967050000|2022-02-04 09:30:50|43861.6|43821.6|43861.6|43821.6|43861.6|43821.6|43861.6|43821.6|0
1643967060000|2022-02-04 09:31:00|43858.3|43818.3|43856.6|43816.6|43858.3|43818.3|43856.6|43816.6|2
1643967070000|2022-02-04 09:31:10|43854.8|43814.8|43861.6|43821.6|43861.6|43821.6|43851.6|43811.6|1
1643967080000|2022-02-04 09:31:20|43856.6|43816.6|43856.6|43816.6|43856.6|43816.6|43856.6|43816.6|1
1643967100000|2022-02-04 09:31:40|43851.6|43811.6|43843.3|43803.3|43851.6|43811.6|43843.3|43803.3|2
1643967130000|2022-02-04 09:32:10|43841.6|43801.6|43841.6|43801.6|43841.6|43801.6|43841.6|43801.6|0
1643967150000|2022-02-04 09:32:30|43836.6|43796.6|43841.6|43801.6|43841.6|43801.6|43831.6|43791.6|4
1643967160000|2022-02-04 09:32:40|43843.3|43803.3|43843.3|43803.3|43843.3|43803.3|43843.3|43803.3|1
1643967180000|2022-02-04 09:33:00|43841.6|43801.6|43841.6|43801.6|43841.6|43801.6|43841.6|43801.6|0
1643967240000|2022-02-04 09:34:00|43846.6|43806.6|43843.3|43803.3|43846.6|43806.6|43843.3|43803.3|2
1643967300000|2022-02-04 09:35:00|43836.6|43796.6|43813.3|43773.3|43836.6|43796.6|43811.6|43771.6|9
1643967350000|2022-02-04 09:35:50|43811.6|43771.6|43811.6|43771.6|43811.6|43771.6|43811.6|43771.6|1
1643967360000|2022-02-04 09:36:00|43801.6|43761.6|43801.6|43761.6|43801.6|43761.6|43801.6|43761.6|1
1643967370000|2022-02-04 09:36:10|43803.3|43763.3|43808.3|43768.3|43808.3|43768.3|43803.3|43763.3|1
1643967390000|2022-02-04 09:36:30|43811.6|43771.6|43811.6|43771.6|43811.6|43771.6|43811.6|43771.6|0
1643967420000|2022-02-04 09:37:00|43806.6|43766.6|43803.3|43763.3|43806.6|43766.6|43803.3|43763.3|1
1643967430000|2022-02-04 09:37:10|43805.1|43765.1|43805.1|43765.1|43805.1|43765.1|43805.1|43765.1|0
1643967460000|2022-02-04 09:37:40|43801.6|43761.6|43801.6|43761.6|43801.6|43761.6|43801.6|43761.6|1
1643967480000|2022-02-04 09:38:00|43799.8|43759.8|43783.3|43743.3|43799.8|43759.8|43773.3|43733.3|7
1643967510000|2022-02-04 09:38:30|43791.6|43751.6|43791.6|43751.6|43791.6|43751.6|43791.6|43751.6|0
1643967540000|2022-02-04 09:39:00|43786.6|43746.6|43776.6|43736.6|43786.6|43746.6|43776.6|43736.6|1
1643967550000|2022-02-04 09:39:10|43773.3|43733.3|43779.8|43739.8|43779.8|43739.8|43771.6|43731.6|2
1643967560000|2022-02-04 09:39:20|43774.8|43734.8|43776.6|43736.6|43776.6|43736.6|43774.8|43734.8|1
1643967570000|2022-02-04 09:39:30|43773.3|43733.3|43773.3|43733.3|43773.3|43733.3|43773.3|43733.3|0
1643967640000|2022-02-04 09:40:40|||||||||2
1643967700000|2022-02-04 09:41:40|43771.6|43731.6|43783.3|43743.3|43785.1|43745.1|43768.3|43728.3|3
1643967760000|2022-02-04 09:42:40|43778.3|43738.3|43773.3|43733.3|43778.3|43738.3|43773.3|43733.3|1
1643967770000|2022-02-04 09:42:50|43768.3|43728.3|43768.3|43728.3|43768.3|43728.3|43768.3|43728.3|1
1643967780000|2022-02-04 09:43:00|43763.3|43723.3|43763.3|43723.3|43763.3|43723.3|43763.3|43723.3|0
1643967810000|2022-02-04 09:43:30|43761.6|43721.6|43758.3|43718.3|43761.6|43721.6|43758.3|43718.3|0
1643967820000|2022-02-04 09:43:40|43753.3|43713.3|43753.3|43713.3|43753.3|43713.3|43753.3|43713.3|1
1643967830000|2022-02-04 09:43:50|43748.3|43708.3|43753.3|43713.3|43753.3|43713.3|43748.3|43708.3|1
1643967850000|2022-02-04 09:44:10|||||||||1
1643967860000|2022-02-04 09:44:20|43755.1|43715.1|43753.3|43713.3|43755.1|43715.1|43753.3|43713.3|0
1643967880000|2022-02-04 09:44:40|43765.1|43725.1|43763.3|43723.3|43765.1|43725.1|43763.3|43723.3|3
1643967900000|2022-02-04 09:45:00|43765.1|43725.1|43763.3|43723.3|43773.3|43733.3|43763.3|43723.3|2
1643967960000|2022-02-04 09:46:00|43773.3|43733.3|43773.3|43733.3|43773.3|43733.3|43773.3|43733.3|2
1643968020000|2022-02-04 09:47:00|43785|43745|43788.3|43748.3|43788.3|43748.3|43785|43745|3
1643968050000|2022-02-04 09:47:30|43785|43745|43785|43745|43785|43745|43785|43745|0
1643968060000|2022-02-04 09:47:40|43783.3|43743.3|43783.3|43743.3|43783.3|43743.3|43783.3|43743.3|0
1643968080000|2022-02-04 09:48:00|43775|43735|43783.3|43743.3|43783.3|43743.3|43775|43735|0
1643968120000|2022-02-04 09:48:40|43778.3|43738.3|43778.3|43738.3|43778.3|43738.3|43778.3|43738.3|0
1643968130000|2022-02-04 09:48:50|43773.3|43733.3|43773.3|43733.3|43773.3|43733.3|43773.3|43733.3|1
1643968140000|2022-02-04 09:49:00|43768.3|43728.3|43768.3|43728.3|43768.3|43728.3|43768.3|43728.3|0
1643968180000|2022-02-04 09:49:40|43763.3|43723.3|43758.3|43718.3|43763.3|43723.3|43758.3|43718.3|1
1643968190000|2022-02-04 09:49:50|43768.3|43728.3|43768.3|43728.3|43768.3|43728.3|43768.3|43728.3|3
1643968200000|2022-02-04 09:50:00|||||||||1
1643968220000|2022-02-04 09:50:20|43783.3|43743.3|43803.3|43763.3|43803.3|43763.3|43783.3|43743.3|5
1643968250000|2022-02-04 09:50:50|43806.8|43766.8|43806.8|43766.8|43806.8|43766.8|43806.8|43766.8|5
1643968260000|2022-02-04 09:51:00|43813.3|43773.3|43813.3|43773.3|43813.3|43773.3|43813.3|43773.3|0
1643968300000|2022-02-04 09:51:40|43815|43775|43813.3|43773.3|43815|43775|43813.3|43773.3|3
1643968310000|2022-02-04 09:51:50|43805|43765|43805|43765|43805|43765|43805|43765|0
1643968320000|2022-02-04 09:52:00|43798.3|43758.3|43785|43745|43798.3|43758.3|43785|43745|8
1643968330000|2022-02-04 09:52:10|43786.8|43746.8|43785|43745|43790|43750|43785|43745|3
1643968340000|2022-02-04 09:52:20|43795|43755|43795|43755|43795|43755|43795|43755|8
1643968350000|2022-02-04 09:52:30|43796.8|43756.8|43813.3|43773.3|43815|43775|43796.8|43756.8|3
1643968380000|2022-02-04 09:53:00|43803.3|43763.3|43803.3|43763.3|43803.3|43763.3|43803.3|43763.3|1
1643968410000|2022-02-04 09:53:30|43805|43765|43823.3|43783.3|43823.3|43783.3|43805|43765|1
1643968420000|2022-02-04 09:53:40|43825|43785|43830|43790|43830|43790|43825|43785|0
1643968440000|2022-02-04 09:54:00|43823.3|43783.3|43823.3|43783.3|43823.3|43783.3|43823.3|43783.3|1
1643968460000|2022-02-04 09:54:20|43825|43785|43840|43800|43840|43800|43825|43785|1
1643968480000|2022-02-04 09:54:40|43843.3|43803.3|43843.3|43803.3|43845|43805|43843.3|43803.3|0
1643968490000|2022-02-04 09:54:50|43838.3|43798.3|43835|43795|43838.3|43798.3|43835|43795|0
1643968500000|2022-02-04 09:55:00|43848.3|43808.3|43843.3|43803.3|43848.3|43808.3|43843.3|43803.3|2
1643968520000|2022-02-04 09:55:20|43838.3|43798.3|43838.3|43798.3|43838.3|43798.3|43838.3|43798.3|0
1643968530000|2022-02-04 09:55:30|43848.3|43808.3|43843.3|43803.3|43848.3|43808.3|43843.3|43803.3|1
1643968550000|2022-02-04 09:55:50|43838.3|43798.3|43838.3|43798.3|43838.3|43798.3|43838.3|43798.3|0
1643968580000|2022-02-04 09:56:20|43841.5|43801.5|43840|43800|43843.3|43803.3|43840|43800|1
1643968590000|2022-02-04 09:56:30|43843.3|43803.3|43843.3|43803.3|43843.3|43803.3|43843.3|43803.3|0
1643968610000|2022-02-04 09:56:50|43838.3|43798.3|43835|43795|43838.3|43798.3|43835|43795|0
1643968620000|2022-02-04 09:57:00|43848.3|43808.3|43850|43810|43855|43815|43846.8|43806.8|10
1643968650000|2022-02-04 09:57:30|43843.5|43803.5|43835|43795|43843.5|43803.5|43835|43795|3
1643968660000|2022-02-04 09:57:40|43826.8|43786.8|43825|43785|43826.8|43786.8|43825|43785|1
1643968680000|2022-02-04 09:58:00|43821.8|43781.8|43815|43775|43826.8|43786.8|43815|43775|6
1643968730000|2022-02-04 09:58:50|43825|43785|43815|43775|43825|43785|43815|43775|3
1643968740000|2022-02-04 09:59:00|43805|43765|43805|43765|43805|43765|43805|43765|3
1643968760000|2022-02-04 09:59:20|43808.3|43768.3|43808.3|43768.3|43808.3|43768.3|43808.3|43768.3|0
1643968770000|2022-02-04 09:59:30|43805|43765|43805|43765|43805|43765|43805|43765|0
1643968820000|2022-02-04 10:00:20|43811.8|43771.8|43811.8|43771.8|43821.8|43781.8|43811.8|43771.8|15
1643968860000|2022-02-04 10:01:00|43815|43775|43806.8|43766.8|43815|43775|43806.8|43766.8|1
1643968870000|2022-02-04 10:01:10|43810|43770|43806.8|43766.8|43810|43770|43806.8|43766.8|0
1643968890000|2022-02-04 10:01:30|43805|43765|43805|43765|43805|43765|43805|43765|0
1643968900000|2022-02-04 10:01:40|43815|43775|43815|43775|43815|43775|43815|43775|3
1643968950000|2022-02-04 10:02:30|43810|43770|43801.7|43761.7|43810|43770|43801.7|43761.7|0
1643968960000|2022-02-04 10:02:40|43805|43765|43801.7|43761.7|43805|43765|43801.7|43761.7|0
1643968970000|2022-02-04 10:02:50|||||||||1
1643968980000|2022-02-04 10:03:00|43795|43755|43795|43755|43795|43755|43795|43755|4
1643969030000|2022-02-04 10:03:50|||||||||1
1643969040000|2022-02-04 10:04:00|43805|43765|43806.7|43766.7|43813.3|43773.3|43805|43765|2
1643969090000|2022-02-04 10:04:50|43805|43765|43805|43765|43805|43765|43805|43765|1
1643969100000|2022-02-04 10:05:00|43795|43755|43795|43755|43795|43755|43795|43755|1
1643969110000|2022-02-04 10:05:10|43781.7|43741.7|43781.7|43741.7|43781.7|43741.7|43781.7|43741.7|6
1643969120000|2022-02-04 10:05:20|43778.5|43738.5|43778.5|43738.5|43778.5|43738.5|43778.5|43738.5|9
1643969130000|2022-02-04 10:05:30|43775.2|43735.2|43778.5|43738.5|43778.5|43738.5|43775.2|43735.2|0
1643969140000|2022-02-04 10:05:40|43793.5|43753.5|43796.7|43756.7|43796.7|43756.7|43793.5|43753.5|3
1643969150000|2022-02-04 10:05:50|43798.5|43758.5|43833.5|43793.5|43833.5|43793.5|43798.5|43758.5|4
1643969200000|2022-02-04 10:06:40|43836.7|43796.7|43836.7|43796.7|43836.7|43796.7|43836.7|43796.7|0
1643969210000|2022-02-04 10:06:50|43846.7|43806.7|43845.2|43805.2|43846.7|43806.7|43843.5|43803.5|1
1643969220000|2022-02-04 10:07:00|43862|43822|43903.7|43863.7|43903.7|43863.7|43862|43822|6
1643969230000|2022-02-04 10:07:10|43885.2|43845.2|43885.2|43845.2|43885.2|43845.2|43885.2|43845.2|1
1643969250000|2022-02-04 10:07:30|43875.2|43835.2|43875.2|43835.2|43875.2|43835.2|43875.2|43835.2|1
1643969260000|2022-02-04 10:07:40|43880.2|43840.2|43880.2|43840.2|43880.2|43840.2|43875.2|43835.2|4
1643969310000|2022-02-04 10:08:30|43885.2|43845.2|43896.7|43856.7|43896.7|43856.7|43885.2|43845.2|4
1643969320000|2022-02-04 10:08:40|43898.5|43858.5|43896.7|43856.7|43898.5|43858.5|43896.7|43856.7|0
1643969340000|2022-02-04 10:09:00|43893.5|43853.5|43891.7|43851.7|43893.5|43853.5|43891.7|43851.7|0
1643969350000|2022-02-04 10:09:10|43906.7|43866.7|43906.7|43866.7|43906.7|43866.7|43906.7|43866.7|2
1643969360000|2022-02-04 10:09:20|43903.5|43863.5|43903.5|43863.5|43903.5|43863.5|43903.5|43863.5|0
1643969380000|2022-02-04 10:09:40|43906.7|43866.7|43900.2|43860.2|43906.7|43866.7|43900.2|43860.2|0
1643969400000|2022-02-04 10:10:00|43893.5|43853.5|43910.2|43870.2|43913.5|43873.5|43893.5|43853.5|2
1643969430000|2022-02-04 10:10:30|43908.5|43868.5|43908.5|43868.5|43908.5|43868.5|43908.5|43868.5|0
1643969450000|2022-02-04 10:10:50|43906.7|43866.7|43920.2|43880.2|43920.2|43880.2|43906.7|43866.7|3
1643969490000|2022-02-04 10:11:30|43906.7|43866.7|43873.5|43833.5|43906.7|43866.7|43873.5|43833.5|4
1643969500000|2022-02-04 10:11:40|43867|43827|43867|43827|43867|43827|43867|43827|0
1643969510000|2022-02-04 10:11:50|43873.5|43833.5|43873.5|43833.5|43873.5|43833.5|43873.5|43833.5|1
1643969520000|2022-02-04 10:12:00|43870.2|43830.2|43873.5|43833.5|43873.5|43833.5|43870.2|43830.2|0
1643969540000|2022-02-04 10:12:20|43868.5|43828.5|43873.5|43833.5|43873.5|43833.5|43868.5|43828.5|1
1643969580000|2022-02-04 10:13:00|43870.2|43830.2|43873.5|43833.5|43873.5|43833.5|43870.2|43830.2|0
1643969600000|2022-02-04 10:13:20|43863.5|43823.5|43863.5|43823.5|43863.5|43823.5|43863.5|43823.5|1
1643969620000|2022-02-04 10:13:40|43856.7|43816.7|43858.5|43818.5|43858.5|43818.5|43856.7|43816.7|0
1643969630000|2022-02-04 10:13:50|43856.7|43816.7|43856.7|43816.7|43856.7|43816.7|43856.7|43816.7|2
1643969640000|2022-02-04 10:14:00|43858.5|43818.5|43866.7|43826.7|43866.7|43826.7|43858.5|43818.5|0
1643969660000|2022-02-04 10:14:20|43873.5|43833.5|43876.7|43836.7|43876.7|43836.7|43871.7|43831.7|2
1643969700000|2022-02-04 10:15:00|43868.5|43828.5|43868.5|43828.5|43868.5|43828.5|43868.5|43828.5|1
1643969720000|2022-02-04 10:15:20|43873.5|43833.5|43873.5|43833.5|43873.5|43833.5|43873.5|43833.5|0
1643969730000|2022-02-04 10:15:30|43876.7|43836.7|43891.7|43851.7|43891.7|43851.7|43876.7|43836.7|1
1643969740000|2022-02-04 10:15:40|43888.5|43848.5|43890.2|43850.2|43893.5|43853.5|43888.5|43848.5|0
1643969750000|2022-02-04 10:15:50|43893.5|43853.5|43896.7|43856.7|43896.7|43856.7|43893.5|43853.5|0
1643969780000|2022-02-04 10:16:20|43893.5|43853.5|43866.7|43826.7|43893.5|43853.5|43866.7|43826.7|2
1643969790000|2022-02-04 10:16:30|43880.2|43840.2|43878.5|43838.5|43880.2|43840.2|43878.5|43838.5|2
1643969810000|2022-02-04 10:16:50|43875.2|43835.2|43858.5|43818.5|43875.2|43835.2|43855|43815|6
1643969820000|2022-02-04 10:17:00|43863.5|43823.5|43858.5|43818.5|43863.5|43823.5|43858.5|43818.5|0
1643969870000|2022-02-04 10:17:50|43853.5|43813.5|43853.5|43813.5|43853.5|43813.5|43853.5|43813.5|0
1643969910000|2022-02-04 10:18:30|43851.7|43811.7|43846.7|43806.7|43851.7|43811.7|43846.7|43806.7|0
1643969920000|2022-02-04 10:18:40|43843.5|43803.5|43841.7|43801.7|43846.7|43806.7|43841.7|43801.7|0
1643969930000|2022-02-04 10:18:50|43846.7|43806.7|43846.7|43806.7|43846.7|43806.7|43846.7|43806.7|1
1643969950000|2022-02-04 10:19:10|43848.4|43808.4|43856.7|43816.7|43856.7|43816.7|43848.4|43808.4|0
1643969980000|2022-02-04 10:19:40|43851.7|43811.7|43851.7|43811.7|43851.7|43811.7|43851.7|43811.7|0
1643970000000|2022-02-04 10:20:00|43846.7|43806.7|43846.7|43806.7|43846.7|43806.7|43846.7|43806.7|0
1643970070000|2022-02-04 10:21:10|43841.7|43801.7|43836.7|43796.7|43841.7|43801.7|43836.7|43796.7|1
1643970100000|2022-02-04 10:21:40|43841.7|43801.7|43846.7|43806.7|43846.7|43806.7|43836.7|43796.7|3
1643970130000|2022-02-04 10:22:10|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|1
1643970140000|2022-02-04 10:22:20|43826.7|43786.7|43818.4|43778.4|43826.7|43786.7|43818.4|43778.4|2
1643970150000|2022-02-04 10:22:30|43826.7|43786.7|43826.7|43786.7|43826.7|43786.7|43826.7|43786.7|4
1643970170000|2022-02-04 10:22:50|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|0
1643970180000|2022-02-04 10:23:00|43826.7|43786.7|43826.7|43786.7|43826.7|43786.7|43826.7|43786.7|1
1643970190000|2022-02-04 10:23:10|43836.7|43796.7|43836.7|43796.7|43836.7|43796.7|43836.7|43796.7|2
1643970200000|2022-02-04 10:23:20|43841.7|43801.7|43841.7|43801.7|43841.7|43801.7|43841.7|43801.7|0
1643970210000|2022-02-04 10:23:30|43838.4|43798.4|43836.7|43796.7|43838.4|43798.4|43836.7|43796.7|0
1643970220000|2022-02-04 10:23:40|43846.7|43806.7|43846.7|43806.7|43846.7|43806.7|43843.4|43803.4|1
1643970240000|2022-02-04 10:24:00|43835.2|43795.2|43846.7|43806.7|43846.7|43806.7|43835.2|43795.2|0
1643970250000|2022-02-04 10:24:10|43843.4|43803.4|43843.4|43803.4|43843.4|43803.4|43843.4|43803.4|0
1643970280000|2022-02-04 10:24:40|43841.7|43801.7|43836.7|43796.7|43841.7|43801.7|43836.7|43796.7|0
1643970290000|2022-02-04 10:24:50|43826.7|43786.7|43831.7|43791.7|43831.7|43791.7|43826.7|43786.7|0
1643970300000|2022-02-04 10:25:00|43828.4|43788.4|43828.4|43788.4|43831.7|43791.7|43828.4|43788.4|1
1643970330000|2022-02-04 10:25:30|43838.4|43798.4|43838.4|43798.4|43838.4|43798.4|43838.4|43798.4|1
1643970350000|2022-02-04 10:25:50|43836.7|43796.7|43828.4|43788.4|43836.7|43796.7|43828.4|43788.4|2
1643970360000|2022-02-04 10:26:00|43833.4|43793.4|43836.7|43796.7|43836.7|43796.7|43833.4|43793.4|0
1643970410000|2022-02-04 10:26:50|43834.9|43794.9|43836.7|43796.7|43836.7|43796.7|43834.9|43794.9|1
1643970420000|2022-02-04 10:27:00|43838.4|43798.4|43838.4|43798.4|43838.4|43798.4|43838.4|43798.4|0
1643970460000|2022-02-04 10:27:40|43846.7|43806.7|43846.7|43806.7|43846.7|43806.7|43846.7|43806.7|1
1643970480000|2022-02-04 10:28:00|43848.4|43808.4|43858.4|43818.4|43858.4|43818.4|43848.4|43808.4|3
1643970490000|2022-02-04 10:28:10|43861.7|43821.7|43858.4|43818.4|43861.7|43821.7|43858.4|43818.4|0
1643970500000|2022-02-04 10:28:20|43856.7|43816.7|43856.7|43816.7|43856.7|43816.7|43856.7|43816.7|2
1643970530000|2022-02-04 10:28:50|43854.9|43814.9|43846.7|43806.7|43854.9|43814.9|43846.7|43806.7|0
1643970650000|2022-02-04 10:30:50|43841.7|43801.7|43841.7|43801.7|43841.7|43801.7|43841.7|43801.7|1
1643970660000|2022-02-04 10:31:00|43836.7|43796.7|43836.7|43796.7|43836.7|43796.7|43836.7|43796.7|1
1643970720000|2022-02-04 10:32:00|43834.9|43794.9|43816.7|43776.7|43834.9|43794.9|43816.7|43776.7|1
1643970740000|2022-02-04 10:32:20|43826.7|43786.7|43826.7|43786.7|43826.7|43786.7|43826.7|43786.7|1
1643970750000|2022-02-04 10:32:30|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|0
1643970780000|2022-02-04 10:33:00|43826.7|43786.7|43826.7|43786.7|43826.7|43786.7|43826.7|43786.7|1
1643970790000|2022-02-04 10:33:10|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|0
1643970820000|2022-02-04 10:33:40|43838.4|43798.4|43841.7|43801.7|43841.7|43801.7|43838.4|43798.4|3
1643970830000|2022-02-04 10:33:50|43838.4|43798.4|43846.7|43806.7|43846.7|43806.7|43838.4|43798.4|0
1643970840000|2022-02-04 10:34:00|43836.7|43796.7|43838.4|43798.4|43841.7|43801.7|43836.7|43796.7|1
1643970850000|2022-02-04 10:34:10|43836.7|43796.7|43836.7|43796.7|43836.7|43796.7|43836.7|43796.7|1
1643970860000|2022-02-04 10:34:20|43828.4|43788.4|43831.7|43791.7|43831.7|43791.7|43828.4|43788.4|0
1643970870000|2022-02-04 10:34:30|43828.4|43788.4|43831.7|43791.7|43831.7|43791.7|43828.4|43788.4|1
1643970880000|2022-02-04 10:34:40|43833.4|43793.4|43836.7|43796.7|43836.7|43796.7|43833.4|43793.4|1
1643970890000|2022-02-04 10:34:50|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|0
1643970900000|2022-02-04 10:35:00|43836.7|43796.7|43836.7|43796.7|43836.7|43796.7|43836.7|43796.7|0
1643970920000|2022-02-04 10:35:20|43831.7|43791.7|43831.7|43791.7|43831.7|43791.7|43831.7|43791.7|0
1643970940000|2022-02-04 10:35:40|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|0
1643970950000|2022-02-04 10:35:50|43835.1|43795.1|43835.1|43795.1|43835.1|43795.1|43835.1|43795.1|1
1643970960000|2022-02-04 10:36:00|43838.4|43798.4|43836.7|43796.7|43838.4|43798.4|43833.4|43793.4|1
1643970980000|2022-02-04 10:36:20|43858.4|43818.4|43863.4|43823.4|43868.4|43828.4|43858.4|43818.4|1
1643971030000|2022-02-04 10:37:10|43861.7|43821.7|43856.7|43816.7|43861.7|43821.7|43856.7|43816.7|0
1643971040000|2022-02-04 10:37:20|43851.7|43811.7|43851.7|43811.7|43851.7|43811.7|43851.7|43811.7|0
1643971070000|2022-02-04 10:37:50|43853.4|43813.4|43858.4|43818.4|43858.4|43818.4|43853.4|43813.4|3
1643971080000|2022-02-04 10:38:00|43866.7|43826.7|43866.7|43826.7|43866.7|43826.7|43866.7|43826.7|1
1643971090000|2022-02-04 10:38:10|43863.4|43823.4|43863.4|43823.4|43863.4|43823.4|43863.4|43823.4|0
1643971110000|2022-02-04 10:38:30|43868.4|43828.4|43868.4|43828.4|43868.4|43828.4|43868.4|43828.4|0
1643971140000|2022-02-04 10:39:00|43866.7|43826.7|43868.4|43828.4|43868.4|43828.4|43866.7|43826.7|2
1643971160000|2022-02-04 10:39:20|43866.7|43826.7|43866.7|43826.7|43866.7|43826.7|43866.7|43826.7|0
1643971170000|2022-02-04 10:39:30|43864.9|43824.9|43846.7|43806.7|43864.9|43824.9|43846.7|43806.7|7
1643971180000|2022-02-04 10:39:40|43844.9|43804.9|43846.7|43806.7|43846.7|43806.7|43844.9|43804.9|1
1643971240000|2022-02-04 10:40:40|43836.7|43796.7|43836.7|43796.7|43836.7|43796.7|43833.4|43793.4|0
1643971270000|2022-02-04 10:41:10|43836.6|43796.6|43831.6|43791.6|43836.6|43796.6|43831.6|43791.6|0
1643971310000|2022-02-04 10:41:50|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|0
1643971320000|2022-02-04 10:42:00|43831.6|43791.6|43836.6|43796.6|43836.6|43796.6|43831.6|43791.6|2
1643971330000|2022-02-04 10:42:10|43833.4|43793.4|43846.6|43806.6|43846.6|43806.6|43833.4|43793.4|4
1643971400000|2022-02-04 10:43:20|43844.9|43804.9|43828.4|43788.4|43844.9|43804.9|43828.4|43788.4|0
1643971410000|2022-02-04 10:43:30|43831.6|43791.6|43836.6|43796.6|43836.6|43796.6|43831.6|43791.6|1
1643971570000|2022-02-04 10:46:10|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|0
1643971610000|2022-02-04 10:46:50|43836.6|43796.6|43836.6|43796.6|43836.6|43796.6|43836.6|43796.6|1
1643971650000|2022-02-04 10:47:30|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|0
1643971660000|2022-02-04 10:47:40|43833.4|43793.4|43836.6|43796.6|43836.6|43796.6|43833.4|43793.4|5
1643971670000|2022-02-04 10:47:50|43838.4|43798.4|43838.4|43798.4|43838.4|43798.4|43838.4|43798.4|0
1643971680000|2022-02-04 10:48:00|||||||||1
1643971690000|2022-02-04 10:48:10|43831.6|43791.6|43828.4|43788.4|43831.6|43791.6|43828.4|43788.4|2
1643971730000|2022-02-04 10:48:50|43836.6|43796.6|43833.4|43793.4|43836.6|43796.6|43833.4|43793.4|2
1643971740000|2022-02-04 10:49:00|43830.1|43790.1|43830.1|43790.1|43830.1|43790.1|43830.1|43790.1|0
1643971790000|2022-02-04 10:49:50|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|1
1643971820000|2022-02-04 10:50:20|43830.1|43790.1|43843.4|43803.4|43843.4|43803.4|43830.1|43790.1|1
1643971830000|2022-02-04 10:50:30|43838.4|43798.4|43840.1|43800.1|43840.1|43800.1|43838.4|43798.4|0
1643971850000|2022-02-04 10:50:50|43838.4|43798.4|43828.4|43788.4|43838.4|43798.4|43828.4|43788.4|0
1643971860000|2022-02-04 10:51:00|43836.6|43796.6|43838.4|43798.4|43838.4|43798.4|43833.4|43793.4|1
1643971870000|2022-02-04 10:51:10|43830.1|43790.1|43830.1|43790.1|43830.1|43790.1|43830.1|43790.1|2
1643971890000|2022-02-04 10:51:30|43828.4|43788.4|43830.1|43790.1|43838.4|43798.4|43828.4|43788.4|0
1643971970000|2022-02-04 10:52:50|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|43828.4|43788.4|0
1643972030000|2022-02-04 10:53:50|43825.1|43785.1|43828.4|43788.4|43828.4|43788.4|43825.1|43785.1|0
1643972040000|2022-02-04 10:54:00|||||||||5
1643972060000|2022-02-04 10:54:20|||||||||1
1643972100000|2022-02-04 10:55:00|||||||||1
1643972110000|2022-02-04 10:55:10|43830.1|43790.1|43836.6|43796.6|43838.4|43798.4|43830.1|43790.1|3
1643972140000|2022-02-04 10:55:40|43840.1|43800.1|43846.6|43806.6|43848.4|43808.4|43840.1|43800.1|9
1643972210000|2022-02-04 10:56:50|||||||||1
1643972230000|2022-02-04 10:57:10|43838.3|43798.3|43846.6|43806.6|43846.6|43806.6|43838.3|43798.3|0
1643972240000|2022-02-04 10:57:20|43843.3|43803.3|43843.3|43803.3|43843.3|43803.3|43843.3|43803.3|0
1643972250000|2022-02-04 10:57:30|43846.6|43806.6|43846.6|43806.6|43846.6|43806.6|43846.6|43806.6|0
1643972270000|2022-02-04 10:57:50|43843.3|43803.3|43843.3|43803.3|43843.3|43803.3|43843.3|43803.3|0
1643972280000|2022-02-04 10:58:00|43838.3|43798.3|43836.6|43796.6|43841.6|43801.6|43836.6|43796.6|1
1643972300000|2022-02-04 10:58:20|43828.3|43788.3|43833.3|43793.3|43833.3|43793.3|43828.3|43788.3|0
1643972320000|2022-02-04 10:58:40|43841.6|43801.6|43838.3|43798.3|43841.6|43801.6|43838.3|43798.3|1
1643972330000|2022-02-04 10:58:50|43846.6|43806.6|43840.1|43800.1|43846.6|43806.6|43838.3|43798.3|0
1643972340000|2022-02-04 10:59:00|43843.3|43803.3|43846.6|43806.6|43846.6|43806.6|43843.3|43803.3|0
1643972350000|2022-02-04 10:59:10|43841.6|43801.6|43836.6|43796.6|43841.6|43801.6|43831.6|43791.6|1
1643972390000|2022-02-04 10:59:50|43838.3|43798.3|43838.3|43798.3|43838.3|43798.3|43838.3|43798.3|0
1643972400000|2022-02-04 11:00:00|43836.6|43796.6|43820.1|43780.1|43836.6|43796.6|43820.1|43780.1|14
1643972410000|2022-02-04 11:00:10|43818.3|43778.3|43806.6|43766.6|43818.3|43778.3|43806.6|43766.6|1
1643972420000|2022-02-04 11:00:20|43808.3|43768.3|43810.1|43770.1|43810.1|43770.1|43808.3|43768.3|0
1643972480000|2022-02-04 11:01:20|43813.3|43773.3|43818.3|43778.3|43818.3|43778.3|43813.3|43773.3|0
1643972490000|2022-02-04 11:01:30|43813.3|43773.3|43816.6|43776.6|43816.6|43776.6|43813.3|43773.3|0
1643972510000|2022-02-04 11:01:50|43813.3|43773.3|43813.3|43773.3|43813.3|43773.3|43813.3|43773.3|0
1643972540000|2022-02-04 11:02:20|43816.6|43776.6|43813.3|43773.3|43816.6|43776.6|43813.3|43773.3|0
1643972570000|2022-02-04 11:02:50|43810.1|43770.1|43810.1|43770.1|43810.1|43770.1|43810.1|43770.1|0
1643972580000|2022-02-04 11:03:00|43808.3|43768.3|43823.3|43783.3|43826.6|43786.6|43808.3|43768.3|2
1643972610000|2022-02-04 11:03:30|43818.3|43778.3|43816.6|43776.6|43818.3|43778.3|43816.6|43776.6|0
1643972620000|2022-02-04 11:03:40|43814.9|43774.9|43826.6|43786.6|43826.6|43786.6|43811.6|43771.6|1
1643972630000|2022-02-04 11:03:50|43821.6|43781.6|43821.6|43781.6|43821.6|43781.6|43821.6|43781.6|0
1643972640000|2022-02-04 11:04:00|43824.8|43784.8|43828.3|43788.3|43828.3|43788.3|43824.8|43784.8|1
1643972670000|2022-02-04 11:04:30|43826.6|43786.6|43826.6|43786.6|43826.6|43786.6|43826.6|43786.6|0
1643972680000|2022-02-04 11:04:40|43821.6|43781.6|43821.6|43781.6|43821.6|43781.6|43821.6|43781.6|0
1643972700000|2022-02-04 11:05:00|43816.6|43776.6|43808.3|43768.3|43816.6|43776.6|43808.3|43768.3|2
1643972740000|2022-02-04 11:05:40|43803.3|43763.3|43798.3|43758.3|43803.3|43763.3|43798.3|43758.3|0
1643972750000|2022-02-04 11:05:50|||||||||1
1643972760000|2022-02-04 11:06:00|43806.6|43766.6|43801.6|43761.6|43806.6|43766.6|43801.6|43761.6|3
1643972810000|2022-02-04 11:06:50|43798.3|43758.3|43798.3|43758.3|43798.3|43758.3|43798.3|43758.3|0
1643972860000|2022-02-04 11:07:40|43783.3|43743.3|43778.3|43738.3|43786.6|43746.6|43778.3|43738.3|2
1643972880000|2022-02-04 11:08:00|43775.1|43735.1|43780.1|43740.1|43788.3|43748.3|43775.1|43735.1|4
1643972890000|2022-02-04 11:08:10|43785.1|43745.1|43785.1|43745.1|43785.1|43745.1|43785.1|43745.1|0
1643972900000|2022-02-04 11:08:20|43783.3|43743.3|43783.3|43743.3|43788.3|43748.3|43783.3|43743.3|0
1643972910000|2022-02-04 11:08:30|43786.6|43746.6|43783.3|43743.3|43788.3|43748.3|43783.3|43743.3|0
1643972930000|2022-02-04 11:08:50|43785.1|43745.1|43788.3|43748.3|43788.3|43748.3|43785.1|43745.1|0
1643972950000|2022-02-04 11:09:10|43783.3|43743.3|43783.3|43743.3|43783.3|43743.3|43783.3|43743.3|0
1643972960000|2022-02-04 11:09:20|43780.1|43740.1|43788.3|43748.3|43788.3|43748.3|43780.1|43740.1|0
1643972970000|2022-02-04 11:09:30|43783.3|43743.3|43783.3|43743.3|43783.3|43743.3|43783.3|43743.3|0
1643972980000|2022-02-04 11:09:40|43781.6|43741.6|43788.3|43748.3|43788.3|43748.3|43781.6|43741.6|1
1643973000000|2022-02-04 11:10:00|43786.6|43746.6|43786.6|43746.6|43786.6|43746.6|43784.8|43744.8|5
1643973010000|2022-02-04 11:10:10|43784.8|43744.8|43786.6|43746.6|43786.6|43746.6|43784.8|43744.8|1
1643973030000|2022-02-04 11:10:30|43784.8|43744.8|43786.6|43746.6|43786.6|43746.6|43784.8|43744.8|1
1643973050000|2022-02-04 11:10:50|43783.3|43743.3|43786.6|43746.6|43786.6|43746.6|43778.3|43738.3|1
1643973060000|2022-02-04 11:11:00|43783.3|43743.3|43758.3|43718.3|43783.3|43743.3|43758.3|43718.3|9
1643973070000|2022-02-04 11:11:10|43756.6|43716.6|43746.6|43706.6|43756.6|43716.6|43743.3|43703.3|6
1643973080000|2022-02-04 11:11:20|43744.8|43704.8|43746.6|43706.6|43746.6|43706.6|43738.3|43698.3|1
1643973090000|2022-02-04 11:11:30|43743.3|43703.3|43746.6|43706.6|43746.6|43706.6|43743.3|43703.3|0
1643973100000|2022-02-04 11:11:40|43738.3|43698.3|43731.6|43691.6|43738.3|43698.3|43731.6|43691.6|1
1643973110000|2022-02-04 11:11:50|43733.3|43693.3|43733.3|43693.3|43733.3|43693.3|43733.3|43693.3|1
1643973120000|2022-02-04 11:12:00|43725.1|43685.1|43728.3|43688.3|43728.3|43688.3|43725|43685|0
1643973130000|2022-02-04 11:12:10|43725|43685|43725|43685|43725|43685|43725|43685|0
1643973150000|2022-02-04 11:12:30|43728.3|43688.3|43728.3|43688.3|43728.3|43688.3|43728.3|43688.3|0
1643973170000|2022-02-04 11:12:50|43725|43685|43725|43685|43733.3|43693.3|43725|43685|5
1643973180000|2022-02-04 11:13:00|43720|43680|43720|43680|43720|43680|43720|43680|5
1643973190000|2022-02-04 11:13:10|43718.3|43678.3|43718.3|43678.3|43718.3|43678.3|43718.3|43678.3|0
1643973200000|2022-02-04 11:13:20|43710|43670|43708.3|43668.3|43710|43670|43708.3|43668.3|2
1643973220000|2022-02-04 11:13:40|43703.3|43663.3|43698.3|43658.3|43703.3|43663.3|43698.3|43658.3|2
1643973230000|2022-02-04 11:13:50|43688.3|43648.3|43666.6|43626.6|43688.3|43648.3|43666.6|43626.6|15
1643973240000|2022-02-04 11:14:00|43663.3|43623.3|43671.6|43631.6|43671.6|43631.6|43663.3|43623.3|0
1643973250000|2022-02-04 11:14:10|43668.3|43628.3|43683.3|43643.3|43686.6|43646.6|43668.3|43628.3|4
1643973260000|2022-02-04 11:14:20|||||||||7
1643973270000|2022-02-04 11:14:30|43686.6|43646.6|43686.6|43646.6|43706.6|43666.6|43686.6|43646.6|5
1643973290000|2022-02-04 11:14:50|43684.8|43644.8|43686.6|43646.6|43686.6|43646.6|43678.3|43638.3|11
1643973300000|2022-02-04 11:15:00|43688.3|43648.3|43698.3|43658.3|43698.3|43658.3|43688.3|43648.3|0
1643973310000|2022-02-04 11:15:10|43691.6|43651.6|43686.6|43646.6|43691.6|43651.6|43686.6|43646.6|2
1643973350000|2022-02-04 11:15:50|43683.3|43643.3|43686.6|43646.6|43686.6|43646.6|43683.3|43643.3|0
1643973360000|2022-02-04 11:16:00|43688.3|43648.3|43696.6|43656.6|43696.6|43656.6|43688.3|43648.3|1
1643973370000|2022-02-04 11:16:10|||||||||11
1643973380000|2022-02-04 11:16:20|43694.8|43654.8|43678.3|43638.3|43694.8|43654.8|43678.3|43638.3|2
1643973390000|2022-02-04 11:16:30|43688.3|43648.3|43696.6|43656.6|43696.6|43656.6|43688.3|43648.3|3
1643973400000|2022-02-04 11:16:40|43693.3|43653.3|43688.3|43648.3|43693.3|43653.3|43688.3|43648.3|1
1643973410000|2022-02-04 11:16:50|43686.6|43646.6|43686.6|43646.6|43686.6|43646.6|43686.6|43646.6|0
1643973420000|2022-02-04 11:17:00|43684.8|43644.8|43686.6|43646.6|43686.6|43646.6|43678.3|43638.3|2
1643973430000|2022-02-04 11:17:10|43684.8|43644.8|43688.3|43648.3|43688.3|43648.3|43681.6|43641.6|1
1643973440000|2022-02-04 11:17:20|43686.6|43646.6|43686.6|43646.6|43686.6|43646.6|43686.6|43646.6|1
1643973460000|2022-02-04 11:17:40|43683.3|43643.3|43708.3|43668.3|43708.3|43668.3|43683.3|43643.3|3
1643973470000|2022-02-04 11:17:50|43703.3|43663.3|43698.3|43658.3|43703.3|43663.3|43688.3|43648.3|7
1643973480000|2022-02-04 11:18:00|43696.6|43656.6|43696.6|43656.6|43696.6|43656.6|43696.6|43656.6|1
1643973520000|2022-02-04 11:18:40|43688.3|43648.3|43688.3|43648.3|43688.3|43648.3|43688.3|43648.3|0
1643973530000|2022-02-04 11:18:50|43678.3|43638.3|43681.6|43641.6|43681.6|43641.6|43678.3|43638.3|2
1643973540000|2022-02-04 11:19:00|43686.6|43646.6|43686.6|43646.6|43686.6|43646.6|43686.6|43646.6|3
1643973560000|2022-02-04 11:19:20|43684.8|43644.8|43681.6|43641.6|43684.8|43644.8|43681.6|43641.6|0
1643973570000|2022-02-04 11:19:30|43698.3|43658.3|43698.3|43658.3|43701.6|43661.6|43698.3|43658.3|1
1643973580000|2022-02-04 11:19:40|43696.6|43656.6|43696.5|43656.5|43696.6|43656.6|43696.5|43656.5|7
1643973640000|2022-02-04 11:20:40|43706.5|43666.5|43706.5|43666.5|43706.5|43666.5|43706.5|43666.5|1
1643973670000|2022-02-04 11:21:10|43703.3|43663.3|43706.5|43666.5|43706.5|43666.5|43703.3|43663.3|0
1643973680000|2022-02-04 11:21:20|43701.5|43661.5|43696.5|43656.5|43701.5|43661.5|43696.5|43656.5|1
1643973690000|2022-02-04 11:21:30|43691.5|43651.5|43684.8|43644.8|43691.5|43651.5|43684.8|43644.8|1
1643973700000|2022-02-04 11:21:40|43681.5|43641.5|43681.5|43641.5|43681.5|43641.5|43681.5|43641.5|0
1643973710000|2022-02-04 11:21:50|43688.3|43648.3|43688.3|43648.3|43688.3|43648.3|43688.3|43648.3|3
1643973720000|2022-02-04 11:22:00|43686.5|43646.5|43681.5|43641.5|43686.5|43646.5|43681.5|43641.5|0
1643973730000|2022-02-04 11:22:10|43678.3|43638.3|43678.3|43638.3|43678.3|43638.3|43678.3|43638.3|5
1643973760000|2022-02-04 11:22:40|||||||||1
1643973770000|2022-02-04 11:22:50|||||||||23
1643973780000|2022-02-04 11:23:00|||||||||5
1643973790000|2022-02-04 11:23:10|43648.3|43608.3|43648.3|43608.3|43648.3|43608.3|43648.3|43608.3|3
1643973800000|2022-02-04 11:23:20|||||||||4
1643973810000|2022-02-04 11:23:30|43660|43620|43660|43620|43660|43620|43660|43620|1
1643973820000|2022-02-04 11:23:40|43661.8|43621.8|43670|43630|43670|43630|43661.8|43621.8|1
1643973830000|2022-02-04 11:23:50|43673.3|43633.3|43683.3|43643.3|43683.3|43643.3|43673.3|43633.3|1
1643973840000|2022-02-04 11:24:00|43680|43640|43680|43640|43680|43640|43680|43640|0
1643973900000|2022-02-04 11:25:00|43700|43660|43700|43660|43700|43660|43700|43660|3
1643973910000|2022-02-04 11:25:10|43703.3|43663.3|43705|43665|43705|43665|43703.3|43663.3|2
1643973920000|2022-02-04 11:25:20|43713.3|43673.3|43713.3|43673.3|43713.3|43673.3|43713.3|43673.3|0
1643973950000|2022-02-04 11:25:50|43698.3|43658.3|43698.3|43658.3|43698.3|43658.3|43698.3|43658.3|4
1643973980000|2022-02-04 11:26:20|43703.3|43663.3|43688.3|43648.3|43710|43670|43688.3|43648.3|2
1643973990000|2022-02-04 11:26:30|43690|43650|43690|43650|43690|43650|43690|43650|1
1643974000000|2022-02-04 11:26:40|43693.3|43653.3|43693.3|43653.3|43693.3|43653.3|43693.3|43653.3|0
1643974010000|2022-02-04 11:26:50|43700|43660|43706.5|43666.5|43706.5|43666.5|43700|43660|0
1643974020000|2022-02-04 11:27:00|43710|43670|43713.3|43673.3|43716.5|43676.5|43710|43670|0
1643974030000|2022-02-04 11:27:10|43710|43670|43708.3|43668.3|43710|43670|43708.3|43668.3|1
1643974040000|2022-02-04 11:27:20|43705|43665|43703.3|43663.3|43705|43665|43703.3|43663.3|0
1643974070000|2022-02-04 11:27:50|43700|43660|43700|43660|43700|43660|43700|43660|0
1643974080000|2022-02-04 11:28:00|43703.3|43663.3|43690|43650|43703.3|43663.3|43690|43650|0
1643974090000|2022-02-04 11:28:10|43693.3|43653.3|43693.3|43653.3|43693.3|43653.3|43690|43650|0
1643974100000|2022-02-04 11:28:20|43703.3|43663.3|43698.3|43658.3|43703.3|43663.3|43698.3|43658.3|0
1643974110000|2022-02-04 11:28:30|43693.3|43653.3|43678.3|43638.3|43693.3|43653.3|43678.3|43638.3|0
1643974120000|2022-02-04 11:28:40|43680|43640|43678.3|43638.3|43683.3|43643.3|43678.3|43638.3|1
1643974140000|2022-02-04 11:29:00|43686.5|43646.5|43686.5|43646.5|43686.5|43646.5|43686.5|43646.5|2
1643974190000|2022-02-04 11:29:50|43681.5|43641.5|43683.3|43643.3|43683.3|43643.3|43678.3|43638.3|0
1643974200000|2022-02-04 11:30:00|43678.3|43638.3|43678.3|43638.3|43678.3|43638.3|43678.3|43638.3|1
1643974210000|2022-02-04 11:30:10|43680|43640|43678.3|43638.3|43680|43640|43678.3|43638.3|11
1643974230000|2022-02-04 11:30:30|43680|43640|43686.5|43646.5|43686.5|43646.5|43680|43640|0
1643974260000|2022-02-04 11:31:00|43706.5|43666.5|43703.3|43663.3|43706.5|43666.5|43703.3|43663.3|4
1643974270000|2022-02-04 11:31:10|43706.5|43666.5|43716.5|43676.5|43718.3|43678.3|43706.5|43666.5|3
1643974280000|2022-02-04 11:31:20|43713.3|43673.3|43716.5|43676.5|43716.5|43676.5|43713.3|43673.3|0
1643974320000|2022-02-04 11:32:00|43710|43670|43708.3|43668.3|43713.3|43673.3|43708.3|43668.3|0
1643974340000|2022-02-04 11:32:20|43700|43660|43698.3|43658.3|43700|43660|43698.3|43658.3|1
1643974350000|2022-02-04 11:32:30|43708.3|43668.3|43713.3|43673.3|43713.3|43673.3|43708.3|43668.3|1
1643974360000|2022-02-04 11:32:40|43710|43670|43710|43670|43710|43670|43710|43670|0
1643974370000|2022-02-04 11:32:50|43728.3|43688.3|43733.3|43693.3|43733.3|43693.3|43728.3|43688.3|0
1643974380000|2022-02-04 11:33:00|43726.5|43686.5|43726.5|43686.5|43726.5|43686.5|43726.5|43686.5|2
1643974390000|2022-02-04 11:33:10|43720|43680|43726.5|43686.5|43726.5|43686.5|43720|43680|0
1643974400000|2022-02-04 11:33:20|43718.3|43678.3|43718.3|43678.3|43723.3|43683.3|43718.3|43678.3|14
1643974420000|2022-02-04 11:33:40|43723.3|43683.3|43745|43705|43748.3|43708.3|43723.3|43683.3|4
1643974440000|2022-02-04 11:34:00|43748.3|43708.3|43748.3|43708.3|43748.3|43708.3|43748.3|43708.3|0
1643974450000|2022-02-04 11:34:10|43740|43700|43738.3|43698.3|43740|43700|43738.3|43698.3|4
1643974460000|2022-02-04 11:34:20|43740|43700|43740|43700|43740|43700|43740|43700|0
1643974490000|2022-02-04 11:34:50|43741.7|43701.7|43740|43700|43743.2|43703.2|43738.2|43698.2|0
1643974500000|2022-02-04 11:35:00|43738.2|43698.2|43730|43690|43738.2|43698.2|43730|43690|0
1643974520000|2022-02-04 11:35:20|43728.2|43688.2|43736.5|43696.5|43736.5|43696.5|43728.2|43688.2|0
1643974530000|2022-02-04 11:35:30|43730|43690|43723.2|43683.2|43730|43690|43723.2|43683.2|0
1643974540000|2022-02-04 11:35:40|43720|43680|43720|43680|43720|43680|43720|43680|0
1643974560000|2022-02-04 11:36:00|43723.2|43683.2|43720|43680|43723.2|43683.2|43720|43680|0
1643974610000|2022-02-04 11:36:50|43721.7|43681.7|43721.7|43681.7|43726.7|43686.7|43721.7|43681.7|7
1643974620000|2022-02-04 11:37:00|43725|43685|43725|43685|43725|43685|43725|43685|0
1643974650000|2022-02-04 11:37:30|43721.7|43681.7|43718.2|43678.2|43730|43690|43718.2|43678.2|2
1643974660000|2022-02-04 11:37:40|43710|43670|43695|43655|43710|43670|43695|43655|0
1643974680000|2022-02-04 11:38:00|43698.2|43658.2|43701.7|43661.7|43701.7|43661.7|43698.2|43658.2|2
1643974690000|2022-02-04 11:38:10|43705|43665|43708.2|43668.2|43708.2|43668.2|43705|43665|0
1643974700000|2022-02-04 11:38:20|43705|43665|43710|43670|43710|43670|43705|43665|1
1643974720000|2022-02-04 11:38:40|43706.7|43666.7|43706.7|43666.7|43706.7|43666.7|43706.7|43666.7|0
1643974730000|2022-02-04 11:38:50|43710|43670|43710|43670|43710|43670|43710|43670|0
1643974740000|2022-02-04 11:39:00|||||||||1
1643974780000|2022-02-04 11:39:40|43703.2|43663.2|43700|43660|43703.2|43663.2|43700|43660|0
1643974790000|2022-02-04 11:39:50|43705|43665|43703.2|43663.2|43705|43665|43703.2|43663.2|0
1643974800000|2022-02-04 11:40:00|43700|43660|43700|43660|43700|43660|43700|43660|0
1643974870000|2022-02-04 11:41:10|43703.2|43663.2|43700|43660|43703.2|43663.2|43700|43660|0
1643974920000|2022-02-04 11:42:00|43698.2|43658.2|43700|43660|43700|43660|43698.2|43658.2|1
1643974940000|2022-02-04 11:42:20|43698.2|43658.2|43688.2|43648.2|43698.2|43658.2|43688.2|43648.2|1
1643974980000|2022-02-04 11:43:00|||||||||1
1643975000000|2022-02-04 11:43:20|43693.2|43653.2|43693.2|43653.2|43693.2|43653.2|43693.2|43653.2|1
1643975010000|2022-02-04 11:43:30|43703.2|43663.2|43703.2|43663.2|43703.2|43663.2|43703.2|43663.2|1
1643975020000|2022-02-04 11:43:40|43708.2|43668.2|43710|43670|43713.2|43673.2|43708.2|43668.2|2
1643975030000|2022-02-04 11:43:50|43713.2|43673.2|43710|43670|43713.2|43673.2|43710|43670|0
1643975040000|2022-02-04 11:44:00|43708.2|43668.2|43706.5|43666.5|43708.2|43668.2|43706.5|43666.5|1
1643975050000|2022-02-04 11:44:10|43703.2|43663.2|43680|43640|43703.2|43663.2|43678.2|43638.2|3
1643975070000|2022-02-04 11:44:30|43666.5|43626.5|43666.5|43626.5|43666.5|43626.5|43666.5|43626.5|9
1643975120000|2022-02-04 11:45:20|||||||||1
1643975130000|2022-02-04 11:45:30|43660|43620|43670|43630|43670|43630|43660|43620|3
1643975150000|2022-02-04 11:45:50|43699.7|43659.7|43746.7|43706.7|43746.7|43706.7|43699.7|43659.7|24
1643975160000|2022-02-04 11:46:00|43740|43700|43731.7|43691.7|43740|43700|43731.7|43691.7|7
1643975170000|2022-02-04 11:46:10|43745|43705|43763.2|43723.2|43763.2|43723.2|43741.7|43701.7|15
1643975200000|2022-02-04 11:46:40|43760|43720|43753.2|43713.2|43760|43720|43753.2|43713.2|4
1643975210000|2022-02-04 11:46:50|43756.5|43716.5|43753.2|43713.2|43756.5|43716.5|43753.2|43713.2|0
1643975230000|2022-02-04 11:47:10|43750|43710|43750|43710|43753.2|43713.2|43750|43710|0
1643975240000|2022-02-04 11:47:20|43753.2|43713.2|43750|43710|43753.2|43713.2|43750|43710|0
1643975270000|2022-02-04 11:47:50|43740|43700|43743.2|43703.2|43743.2|43703.2|43740|43700|0
1643975280000|2022-02-04 11:48:00|43756.7|43716.7|43748.4|43708.4|43756.7|43716.7|43748.4|43708.4|4
1643975290000|2022-02-04 11:48:10|43746.7|43706.7|43746.7|43706.7|43746.7|43706.7|43746.7|43706.7|0
1643975300000|2022-02-04 11:48:20|43755|43715|43768.2|43728.2|43768.2|43728.2|43755|43715|2
1643975310000|2022-02-04 11:48:30|43763.2|43723.2|43768.2|43728.2|43768.2|43728.2|43763.2|43723.2|0
1643975320000|2022-02-04 11:48:40|43770|43730|43770|43730|43773.2|43733.2|43770|43730|1
1643975330000|2022-02-04 11:48:50|43773.2|43733.2|43770|43730|43773.2|43733.2|43770|43730|0
1643975340000|2022-02-04 11:49:00|43769.9|43729.9|43776.7|43736.7|43776.7|43736.7|43769.9|43729.9|5
1643975350000|2022-02-04 11:49:10|43774.9|43734.9|43769.9|43729.9|43774.9|43734.9|43769.9|43729.9|0
1643975360000|2022-02-04 11:49:20|43771.7|43731.7|43779.9|43739.9|43781.7|43741.7|43771.7|43731.7|3
1643975370000|2022-02-04 11:49:30|43776.7|43736.7|43756.5|43716.5|43779.9|43739.9|43756.5|43716.5|12
1643975380000|2022-02-04 11:49:40|43753.2|43713.2|43753.2|43713.2|43756.5|43716.5|43753.2|43713.2|7
1643975390000|2022-02-04 11:49:50|43754.9|43714.9|43763.2|43723.2|43763.2|43723.2|43754.9|43714.9|3
1643975400000|2022-02-04 11:50:00|43764.9|43724.9|43768.2|43728.2|43768.2|43728.2|43764.9|43724.9|1
1643975410000|2022-02-04 11:50:10|43763.2|43723.2|43766.5|43726.5|43766.5|43726.5|43763.2|43723.2|0
1643975420000|2022-02-04 11:50:20|43756.5|43716.5|43766.5|43726.5|43766.5|43726.5|43756.5|43716.5|2
1643975430000|2022-02-04 11:50:30|43758.2|43718.2|43758.2|43718.2|43758.2|43718.2|43758.2|43718.2|0
1643975480000|2022-02-04 11:51:20|43756.5|43716.5|43756.5|43716.5|43756.5|43716.5|43756.5|43716.5|0
1643975540000|2022-02-04 11:52:20|43758.2|43718.2|43758.2|43718.2|43758.2|43718.2|43758.2|43718.2|0
1643975550000|2022-02-04 11:52:30|43756.5|43716.5|43756.5|43716.5|43756.5|43716.5|43756.5|43716.5|0
1643975560000|2022-02-04 11:52:40|43754.7|43714.7|43769.9|43729.9|43769.9|43729.9|43751.5|43711.5|4
1643975570000|2022-02-04 11:52:50|43768.2|43728.2|43763.2|43723.2|43768.2|43728.2|43763.2|43723.2|2
1643975580000|2022-02-04 11:53:00|43759.9|43719.9|43743.2|43703.2|43759.9|43719.9|43743.2|43703.2|0
1643975630000|2022-02-04 11:53:50|43753.2|43713.2|43743.2|43703.2|43753.2|43713.2|43743.2|43703.2|2
1643975640000|2022-02-04 11:54:00|||||||||1
1643975660000|2022-02-04 11:54:20|43741.5|43701.5|43736.5|43696.5|43741.5|43701.5|43736.5|43696.5|2
1643975670000|2022-02-04 11:54:30|43738.2|43698.2|43738.2|43698.2|43738.2|43698.2|43738.2|43698.2|1
1643975680000|2022-02-04 11:54:40|43729.9|43689.9|43733.2|43693.2|43733.2|43693.2|43729.9|43689.9|1
1643975690000|2022-02-04 11:54:50|43729.9|43689.9|43728.2|43688.2|43729.9|43689.9|43728.2|43688.2|0
1643975700000|2022-02-04 11:55:00|43726.5|43686.5|43726.5|43686.5|43726.5|43686.5|43726.5|43686.5|1
1643975710000|2022-02-04 11:55:10|43723.2|43683.2|43716.5|43676.5|43723.2|43683.2|43716.5|43676.5|2
1643975720000|2022-02-04 11:55:20|||||||||1
1643975730000|2022-02-04 11:55:30|||||||||2
1643975740000|2022-02-04 11:55:40|||||||||1
1643975770000|2022-02-04 11:56:10|43706.5|43666.5|43706.5|43666.5|43706.5|43666.5|43706.5|43666.5|1
1643975810000|2022-02-04 11:56:50|43698.2|43658.2|43696.5|43656.5|43698.2|43658.2|43696.5|43656.5|0
1643975890000|2022-02-04 11:58:10|43716.5|43676.5|43718.2|43678.2|43718.2|43678.2|43716.5|43676.5|4
1643975910000|2022-02-04 11:58:30|43708.2|43668.2|43706.4|43666.4|43708.2|43668.2|43706.4|43666.4|2
1643975920000|2022-02-04 11:58:40|43708.2|43668.2|43718.2|43678.2|43718.2|43678.2|43708.2|43668.2|1
1643975940000|2022-02-04 11:59:00|43716.4|43676.4|43706.4|43666.4|43716.4|43676.4|43706.4|43666.4|6
1643975950000|2022-02-04 11:59:10|43716.4|43676.4|43716.4|43676.4|43716.4|43676.4|43716.4|43676.4|0
1643975960000|2022-02-04 11:59:20|43726.4|43686.4|43726.4|43686.4|43726.4|43686.4|43726.4|43686.4|0
1643975970000|2022-02-04 11:59:30|43718.2|43678.2|43718.2|43678.2|43718.2|43678.2|43718.2|43678.2|0
1643975990000|2022-02-04 11:59:50|43716.4|43676.4|43706.4|43666.4|43716.4|43676.4|43706.4|43666.4|1
1643976020000|2022-02-04 12:00:20|43704.7|43664.7|43706.4|43666.4|43706.4|43666.4|43701.4|43661.4|3
1643976040000|2022-02-04 12:00:40|43716.4|43676.4|43716.4|43676.4|43716.4|43676.4|43716.4|43676.4|0
1643976060000|2022-02-04 12:01:00|43706.4|43666.4|43706.4|43666.4|43706.4|43666.4|43706.4|43666.4|0
1643976110000|2022-02-04 12:01:50|43708.2|43668.2|43716.4|43676.4|43716.4|43676.4|43708.2|43668.2|0
1643976120000|2022-02-04 12:02:00|43711.4|43671.4|43706.4|43666.4|43711.4|43671.4|43706.4|43666.4|0
1643976130000|2022-02-04 12:02:10|43698.2|43658.2|43698.2|43658.2|43698.2|43658.2|43698.2|43658.2|0
1643976150000|2022-02-04 12:02:30|43696.4|43656.4|43688.2|43648.2|43696.4|43656.4|43688.2|43648.2|1
1643976160000|2022-02-04 12:02:40|43696.4|43656.4|43696.4|43656.4|43696.4|43656.4|43696.4|43656.4|0
1643976200000|2022-02-04 12:03:20|43676.4|43636.4|43666.4|43626.4|43676.4|43636.4|43666.4|43626.4|1
1643976210000|2022-02-04 12:03:30|43668.2|43628.2|43676.4|43636.4|43678.2|43638.2|43668.2|43628.2|4
1643976220000|2022-02-04 12:03:40|43673.2|43633.2|43673.2|43633.2|43673.2|43633.2|43673.2|43633.2|0
1643976230000|2022-02-04 12:03:50|43671.4|43631.4|43668.2|43628.2|43671.4|43631.4|43668.2|43628.2|0
1643976240000|2022-02-04 12:04:00|43664.9|43624.9|43658.2|43618.2|43664.9|43624.9|43658.2|43618.2|1
1643976250000|2022-02-04 12:04:10|43656.4|43616.4|43656.4|43616.4|43656.4|43616.4|43656.4|43616.4|0
1643976260000|2022-02-04 12:04:20|43659.9|43619.9|43659.9|43619.9|43659.9|43619.9|43659.9|43619.9|1
1643976270000|2022-02-04 12:04:30|43663.2|43623.2|43666.4|43626.4|43666.4|43626.4|43663.2|43623.2|0
1643976280000|2022-02-04 12:04:40|43656.4|43616.4|43666.4|43626.4|43666.4|43626.4|43656.4|43616.4|7
1643976290000|2022-02-04 12:04:50|43669.7|43629.7|43636.4|43596.4|43669.7|43629.7|43636.4|43596.4|3
1643976310000|2022-02-04 12:05:10|43634.7|43594.7|43614.7|43574.7|43634.7|43594.7|43614.7|43574.7|5
1643976320000|2022-02-04 12:05:20|43611.4|43571.4|43604.7|43564.7|43611.4|43571.4|43604.7|43564.7|2
1643976330000|2022-02-04 12:05:30|43609.7|43569.7|43609.7|43569.7|43609.7|43569.7|43609.7|43569.7|2
1643976340000|2022-02-04 12:05:40|43593|43553|43593|43553|43593|43553|43593|43553|34
1643976350000|2022-02-04 12:05:50|43584.7|43544.7|43589.7|43549.7|43589.7|43549.7|43584.7|43544.7|4
1643976370000|2022-02-04 12:06:10|43591.4|43551.4|43594.7|43554.7|43594.7|43554.7|43591.4|43551.4|0
1643976380000|2022-02-04 12:06:20|43584.7|43544.7|43604.7|43564.7|43604.7|43564.7|43584.7|43544.7|8
1643976390000|2022-02-04 12:06:30|43609.7|43569.7|43613|43573|43613|43573|43609.7|43569.7|2
1643976400000|2022-02-04 12:06:40|43609.7|43569.7|43623|43583|43623|43583|43609.7|43569.7|6
1643976440000|2022-02-04 12:07:20|43619.7|43579.7|43616.4|43576.4|43619.7|43579.7|43616.4|43576.4|0
1643976450000|2022-02-04 12:07:30|43621.4|43581.4|43629.7|43589.7|43629.7|43589.7|43621.4|43581.4|0
1643976480000|2022-02-04 12:08:00|43626.4|43586.4|43596.4|43556.4|43626.4|43586.4|43594.7|43554.7|29
1643976490000|2022-02-04 12:08:10|43594.7|43554.7|43604.7|43564.7|43609.7|43569.7|43594.7|43554.7|8
1643976500000|2022-02-04 12:08:20|43608|43568|43586.4|43546.4|43608|43568|43584.7|43544.7|2
1643976520000|2022-02-04 12:08:40|43589.7|43549.7|43586.4|43546.4|43589.7|43549.7|43586.4|43546.4|0
1643976530000|2022-02-04 12:08:50|43589.7|43549.7|43589.7|43549.7|43589.7|43549.7|43589.7|43549.7|0
1643976540000|2022-02-04 12:09:00|43586.4|43546.4|43586.4|43546.4|43586.4|43546.4|43586.4|43546.4|0
1643976550000|2022-02-04 12:09:10|43609.7|43569.7|43629.7|43589.7|43632.9|43592.9|43609.7|43569.7|2
1643976560000|2022-02-04 12:09:20|43632.9|43592.9|43632.9|43592.9|43632.9|43592.9|43632.9|43592.9|0
1643976570000|2022-02-04 12:09:30|43612.9|43572.9|43612.9|43572.9|43612.9|43572.9|43612.9|43572.9|12
1643976580000|2022-02-04 12:09:40|43604.7|43564.7|43604.7|43564.7|43604.7|43564.7|43604.7|43564.7|0
1643976590000|2022-02-04 12:09:50|43607.9|43567.9|43616.2|43576.2|43616.2|43576.2|43607.9|43567.9|1
1643976620000|2022-02-04 12:10:20|43612.9|43572.9|43612.9|43572.9|43612.9|43572.9|43612.9|43572.9|0
1643976660000|2022-02-04 12:11:00|43617.9|43577.9|43629.7|43589.7|43629.7|43589.7|43617.9|43577.9|1
1643976670000|2022-02-04 12:11:10|43632.9|43592.9|43632.9|43592.9|43632.9|43592.9|43632.9|43592.9|0
1643976720000|2022-02-04 12:12:00|43631.2|43591.2|43624.7|43584.7|43631.2|43591.2|43624.7|43584.7|0
1643976740000|2022-02-04 12:12:20|43632.9|43592.9|43632.9|43592.9|43632.9|43592.9|43632.9|43592.9|4
1643976790000|2022-02-04 12:13:10|43624.7|43584.7|43624.7|43584.7|43624.7|43584.7|43624.7|43584.7|0
1643976800000|2022-02-04 12:13:20|43622.9|43582.9|43619.7|43579.7|43622.9|43582.9|43612.9|43572.9|7
1643976810000|2022-02-04 12:13:30|43622.9|43582.9|43622.9|43582.9|43622.9|43582.9|43622.9|43582.9|0
1643976860000|2022-02-04 12:14:20|43619.7|43579.7|43624.7|43584.7|43624.7|43584.7|43619.7|43579.7|0
1643976920000|2022-02-04 12:15:20|43622.9|43582.9|43622.9|43582.9|43622.9|43582.9|43622.9|43582.9|0
1643976930000|2022-02-04 12:15:30|43617.9|43577.9|43617.9|43577.9|43617.9|43577.9|43617.9|43577.9|0
1643976950000|2022-02-04 12:15:50|43591.2|43551.2|43577.9|43537.9|43591.2|43551.2|43577.9|43537.9|11
1643976960000|2022-02-04 12:16:00|43564.7|43524.7|43572.9|43532.9|43576.2|43536.2|43564.7|43524.7|12
1643976970000|2022-02-04 12:16:10|43569.7|43529.7|43569.7|43529.7|43569.7|43529.7|43569.7|43529.7|1
1643976980000|2022-02-04 12:16:20|43567.9|43527.9|43567.9|43527.9|43567.9|43527.9|43567.9|43527.9|1
1643976990000|2022-02-04 12:16:30|43571.2|43531.2|43567.9|43527.9|43571.2|43531.2|43567.9|43527.9|0
1643977000000|2022-02-04 12:16:40|43561|43521|43551.2|43511.2|43561|43521|43551.2|43511.2|29
1643977010000|2022-02-04 12:16:50|43552.9|43512.9|43579.5|43539.5|43579.5|43539.5|43552.9|43512.9|3
1643977030000|2022-02-04 12:17:10|43563.1|43523.1|43541.2|43501.2|43563.1|43523.1|43541.2|43501.2|73
1643977040000|2022-02-04 12:17:20|43542.9|43502.9|43551.2|43511.2|43556.2|43516.2|43532.9|43492.9|12
1643977060000|2022-02-04 12:17:40|43559.5|43519.5|43559.5|43519.5|43559.5|43519.5|43559.5|43519.5|1
1643977070000|2022-02-04 12:17:50|43569.5|43529.5|43569.5|43529.5|43569.5|43529.5|43569.5|43529.5|1
1643977080000|2022-02-04 12:18:00|43531.2|43491.2|43551.2|43511.2|43551.2|43511.2|43531.2|43491.2|21
1643977100000|2022-02-04 12:18:20|43561.2|43521.2|43571.2|43531.2|43571.2|43531.2|43561.2|43521.2|2
1643977110000|2022-02-04 12:18:30|43576.2|43536.2|43576.2|43536.2|43576.2|43536.2|43576.2|43536.2|0
1643977120000|2022-02-04 12:18:40|43579.5|43539.5|43579.5|43539.5|43579.5|43539.5|43579.5|43539.5|0
1643977130000|2022-02-04 12:18:50|43576.2|43536.2|43576.2|43536.2|43576.2|43536.2|43576.2|43536.2|0
1643977140000|2022-02-04 12:19:00|43579.5|43539.5|43586.2|43546.2|43586.2|43546.2|43572.9|43532.9|3
1643977150000|2022-02-04 12:19:10|43589.5|43549.5|43582.9|43542.9|43589.5|43549.5|43582.9|43542.9|0
1643977200000|2022-02-04 12:20:00|43576.2|43536.2|43572.9|43532.9|43576.2|43536.2|43572.9|43532.9|1
1643977210000|2022-02-04 12:20:10|43571.2|43531.2|43572.9|43532.9|43572.9|43532.9|43571.2|43531.2|1
1643977230000|2022-02-04 12:20:30|43567.9|43527.9|43562.9|43522.9|43567.9|43527.9|43562.9|43522.9|0
1643977260000|2022-02-04 12:21:00|43559.4|43519.4|43556.2|43516.2|43559.4|43519.4|43556.2|43516.2|0
1643977290000|2022-02-04 12:21:30|43559.4|43519.4|43559.4|43519.4|43559.4|43519.4|43559.4|43519.4|0
1643977300000|2022-02-04 12:21:40|43556.2|43516.2|43551.2|43511.2|43556.2|43516.2|43551.2|43511.2|0
1643977310000|2022-02-04 12:21:50|43552.9|43512.9|43531.2|43491.2|43556.2|43516.2|43531.2|43491.2|65
1643977320000|2022-02-04 12:22:00|43539.4|43499.4|43541.2|43501.2|43549.4|43509.4|43539.4|43499.4|2
1643977350000|2022-02-04 12:22:30|43551.2|43511.2|43552.9|43512.9|43556.2|43516.2|43551.2|43511.2|4
1643977370000|2022-02-04 12:22:50|43556.2|43516.2|43552.9|43512.9|43556.2|43516.2|43552.9|43512.9|0
1643977380000|2022-02-04 12:23:00|43562.9|43522.9|43567.9|43527.9|43567.9|43527.9|43562.9|43522.9|1
1643977390000|2022-02-04 12:23:10|43569.6|43529.6|43572.9|43532.9|43572.9|43532.9|43569.6|43529.6|1
1643977410000|2022-02-04 12:23:30|43574.6|43534.6|43592.9|43552.9|43592.9|43552.9|43574.6|43534.6|1
1643977420000|2022-02-04 12:23:40|43589.6|43549.6|43592.9|43552.9|43592.9|43552.9|43589.6|43549.6|0
1643977490000|2022-02-04 12:24:50|43602.9|43562.9|43602.9|43562.9|43602.9|43562.9|43602.9|43562.9|0
1643977500000|2022-02-04 12:25:00|43612.9|43572.9|43614.6|43574.6|43614.6|43574.6|43612.9|43572.9|0
1643977510000|2022-02-04 12:25:10|43616.4|43576.4|43627.9|43587.9|43627.9|43587.9|43616.4|43576.4|4
1643977520000|2022-02-04 12:25:20|43624.6|43584.6|43654.6|43614.6|43654.6|43614.6|43624.6|43584.6|31
1643977530000|2022-02-04 12:25:30|43662.9|43622.9|43676.4|43636.4|43676.4|43636.4|43662.9|43622.9|5
1643977540000|2022-02-04 12:25:40|43679.6|43639.6|43676.4|43636.4|43681.4|43641.4|43676.4|43636.4|1
1643977560000|2022-02-04 12:26:00|43666.4|43626.4|43666.4|43626.4|43666.4|43626.4|43666.4|43626.4|4
1643977580000|2022-02-04 12:26:20|43669.6|43629.6|43672.9|43632.9|43672.9|43632.9|43669.6|43629.6|0
1643977630000|2022-02-04 12:27:10|43674.6|43634.6|43661.4|43621.4|43674.6|43634.6|43661.4|43621.4|2
1643977640000|2022-02-04 12:27:20|43663.1|43623.1|43663.1|43623.1|43663.1|43623.1|43663.1|43623.1|3
1643977650000|2022-02-04 12:27:30|43666.4|43626.4|43666.4|43626.4|43666.4|43626.4|43666.4|43626.4|0
1643977710000|2022-02-04 12:28:30|43668.1|43628.1|43671.4|43631.4|43671.4|43631.4|43668.1|43628.1|0
1643977740000|2022-02-04 12:29:00|43666.4|43626.4|43664.6|43624.6|43666.4|43626.4|43664.6|43624.6|4
1643977760000|2022-02-04 12:29:20|43666.4|43626.4|43664.6|43624.6|43666.4|43626.4|43664.6|43624.6|0
1643977770000|2022-02-04 12:29:30|43666.4|43626.4|43666.4|43626.4|43666.4|43626.4|43666.4|43626.4|0
1643977810000|2022-02-04 12:30:10|43661.4|43621.4|43654.6|43614.6|43664.6|43624.6|43654.6|43614.6|2
1643977860000|2022-02-04 12:31:00|||||||||2
1643977890000|2022-02-04 12:31:30|43662.9|43622.9|43662.9|43622.9|43662.9|43622.9|43662.9|43622.9|1
1643977900000|2022-02-04 12:31:40|43659.6|43619.6|43659.6|43619.6|43659.6|43619.6|43659.6|43619.6|0
1643977910000|2022-02-04 12:31:50|43662.9|43622.9|43656.4|43616.4|43662.9|43622.9|43656.4|43616.4|0
1643977920000|2022-02-04 12:32:00|43659.6|43619.6|43659.6|43619.6|43659.6|43619.6|43659.6|43619.6|0
1643977930000|2022-02-04 12:32:10|43656.4|43616.4|43659.6|43619.6|43659.6|43619.6|43656.4|43616.4|0
1643977960000|2022-02-04 12:32:40|43656.4|43616.4|43654.6|43614.6|43656.4|43616.4|43654.6|43614.6|4
1643977970000|2022-02-04 12:32:50|43648.1|43608.1|43648.1|43608.1|43648.1|43608.1|43648.1|43608.1|0
1643977980000|2022-02-04 12:33:00|43636.4|43596.4|43636.4|43596.4|43636.4|43596.4|43636.4|43596.4|18
1643978010000|2022-02-04 12:33:30|43646.4|43606.4|43646.4|43606.4|43646.4|43606.4|43646.4|43606.4|3
1643978020000|2022-02-04 12:33:40|||||||||1
1643978060000|2022-02-04 12:34:20|43648.1|43608.1|43666.4|43626.4|43666.4|43626.4|43648.1|43608.1|2
1643978070000|2022-02-04 12:34:30|43663.1|43623.1|43663.1|43623.1|43663.1|43623.1|43663.1|43623.1|0
1643978080000|2022-02-04 12:34:40|43661.4|43621.4|43663.1|43623.1|43666.4|43626.4|43661.4|43621.4|0
1643978090000|2022-02-04 12:34:50|43656.4|43616.4|43656.4|43616.4|43656.4|43616.4|43656.4|43616.4|0
1643978100000|2022-02-04 12:35:00|43648.1|43608.1|43648.1|43608.1|43656.4|43616.4|43648.1|43608.1|0
1643978110000|2022-02-04 12:35:10|43653.1|43613.1|43653.1|43613.1|43653.1|43613.1|43653.1|43613.1|0
1643978120000|2022-02-04 12:35:20|43651.4|43611.4|43648.1|43608.1|43651.4|43611.4|43648.1|43608.1|1
1643978130000|2022-02-04 12:35:30|43644.6|43604.6|43646.4|43606.4|43646.4|43606.4|43644.6|43604.6|4
1643978170000|2022-02-04 12:36:10|||||||||2
1643978190000|2022-02-04 12:36:30|43649.6|43609.6|43649.6|43609.6|43649.6|43609.6|43649.6|43609.6|2
1643978200000|2022-02-04 12:36:40|43646.4|43606.4|43646.4|43606.4|43652.9|43612.9|43646.4|43606.4|4
1643978210000|2022-02-04 12:36:50|||||||||1
1643978220000|2022-02-04 12:37:00|43646.3|43606.3|43646.3|43606.3|43646.3|43606.3|43644.6|43604.6|0
1643978250000|2022-02-04 12:37:30|43644.6|43604.6|43644.6|43604.6|43644.6|43604.6|43644.6|43604.6|0
1643978260000|2022-02-04 12:37:40|43634.6|43594.6|43634.6|43594.6|43634.6|43594.6|43634.6|43594.6|1
1643978280000|2022-02-04 12:38:00|43626.3|43586.3|43626.3|43586.3|43626.3|43586.3|43626.3|43586.3|4
1643978320000|2022-02-04 12:38:40|43632.9|43592.9|43632.9|43592.9|43632.9|43592.9|43632.9|43592.9|0
1643978330000|2022-02-04 12:38:50|43639.6|43599.6|43646.3|43606.3|43646.3|43606.3|43639.6|43599.6|2
1643978340000|2022-02-04 12:39:00|43652.9|43612.9|43646.3|43606.3|43652.9|43612.9|43644.6|43604.6|0
1643978350000|2022-02-04 12:39:10|43636.3|43596.3|43636.3|43596.3|43636.3|43596.3|43636.3|43596.3|4
1643978360000|2022-02-04 12:39:20|43634.6|43594.6|43634.6|43594.6|43634.6|43594.6|43634.6|43594.6|2
1643978380000|2022-02-04 12:39:40|43626.3|43586.3|43632.9|43592.9|43632.9|43592.9|43626.3|43586.3|3
1643978400000|2022-02-04 12:40:00|43634.6|43594.6|43634.6|43594.6|43634.6|43594.6|43634.6|43594.6|0
1643978420000|2022-02-04 12:40:20|43632.9|43592.9|43642.9|43602.9|43644.6|43604.6|43632.9|43592.9|1
1643978450000|2022-02-04 12:40:50|43636.3|43596.3|43636.3|43596.3|43636.3|43596.3|43636.3|43596.3|0
1643978460000|2022-02-04 12:41:00|43634.6|43594.6|43639.6|43599.6|43639.6|43599.6|43634.6|43594.6|0
1643978480000|2022-02-04 12:41:20|43641.3|43601.3|43646.3|43606.3|43646.3|43606.3|43641.3|43601.3|0
1643978530000|2022-02-04 12:42:10|43651.3|43611.3|43656.3|43616.3|43659.6|43619.6|43651.3|43611.3|2
1643978540000|2022-02-04 12:42:20|43654.6|43614.6|43654.6|43614.6|43654.6|43614.6|43654.6|43614.6|0
1643978550000|2022-02-04 12:42:30|43656.3|43616.3|43654.6|43614.6|43656.3|43616.3|43654.6|43614.6|1
1643978580000|2022-02-04 12:43:00|43656.3|43616.3|43656.3|43616.3|43659.6|43619.6|43656.3|43616.3|0
1643978600000|2022-02-04 12:43:20|43659.6|43619.6|43659.6|43619.6|43659.6|43619.6|43659.6|43619.6|0
1643978610000|2022-02-04 12:43:30|43662.9|43622.9|43666.3|43626.3|43666.3|43626.3|43662.9|43622.9|1
1643978620000|2022-02-04 12:43:40|43669.6|43629.6|43669.6|43629.6|43669.6|43629.6|43669.6|43629.6|0
1643978650000|2022-02-04 12:44:10|43667.9|43627.9|43667.9|43627.9|43667.9|43627.9|43667.9|43627.9|0
1643978660000|2022-02-04 12:44:20|43669.6|43629.6|43669.6|43629.6|43669.6|43629.6|43669.6|43629.6|0
1643978670000|2022-02-04 12:44:30|43686.1|43646.1|43682.9|43642.9|43686.1|43646.1|43682.9|43642.9|5
1643978710000|2022-02-04 12:45:10|||||||||1
1643978720000|2022-02-04 12:45:20|43677.9|43637.9|43667.9|43627.9|43677.9|43637.9|43667.9|43627.9|1
1643978730000|2022-02-04 12:45:30|43674.6|43634.6|43672.9|43632.9|43674.6|43634.6|43672.9|43632.9|0
1643978750000|2022-02-04 12:45:50|43671.1|43631.1|43667.9|43627.9|43671.1|43631.1|43667.9|43627.9|0
1643978760000|2022-02-04 12:46:00|43662.9|43622.9|43662.9|43622.9|43662.9|43622.9|43662.9|43622.9|0
1643978770000|2022-02-04 12:46:10|43657.9|43617.9|43657.9|43617.9|43657.9|43617.9|43657.9|43617.9|0
1643978780000|2022-02-04 12:46:20|43659.6|43619.6|43662.9|43622.9|43667.9|43627.9|43659.6|43619.6|1
1643978790000|2022-02-04 12:46:30|43667.9|43627.9|43667.9|43627.9|43667.9|43627.9|43667.9|43627.9|0
1643978800000|2022-02-04 12:46:40|43669.6|43629.6|43669.6|43629.6|43669.6|43629.6|43669.6|43629.6|0
1643978810000|2022-02-04 12:46:50|43671.3|43631.3|43664.6|43624.6|43671.3|43631.3|43664.6|43624.6|1
1643978820000|2022-02-04 12:47:00|43667.9|43627.9|43664.6|43624.6|43667.9|43627.9|43664.6|43624.6|0
1643978830000|2022-02-04 12:47:10|43682.9|43642.9|43682.9|43642.9|43682.9|43642.9|43682.9|43642.9|1
1643978860000|2022-02-04 12:47:40|43674.6|43634.6|43672.9|43632.9|43674.6|43634.6|43672.9|43632.9|0
1643978890000|2022-02-04 12:48:10|43669.6|43629.6|43672.9|43632.9|43672.9|43632.9|43669.6|43629.6|0
1643978900000|2022-02-04 12:48:20|43667.9|43627.9|43664.6|43624.6|43667.9|43627.9|43664.6|43624.6|0
1643978910000|2022-02-04 12:48:30|43657.9|43617.9|43672.9|43632.9|43672.9|43632.9|43657.9|43617.9|4
1643978940000|2022-02-04 12:49:00|43672.8|43632.8|43682.8|43642.8|43682.8|43642.8|43672.8|43632.8|0
1643979000000|2022-02-04 12:50:00|43679.6|43639.6|43672.8|43632.8|43679.6|43639.6|43672.8|43632.8|0
1643979010000|2022-02-04 12:50:10|43682.8|43642.8|43687.8|43647.8|43687.8|43647.8|43682.8|43642.8|0
1643979030000|2022-02-04 12:50:30|43691.1|43651.1|43692.8|43652.8|43692.8|43652.8|43691.1|43651.1|1
1643979040000|2022-02-04 12:50:40|43702.8|43662.8|43702.8|43662.8|43702.8|43662.8|43702.8|43662.8|0
1643979060000|2022-02-04 12:51:00|43692.8|43652.8|43692.8|43652.8|43692.8|43652.8|43692.8|43652.8|0
1643979070000|2022-02-04 12:51:10|43687.8|43647.8|43682.8|43642.8|43687.8|43647.8|43682.8|43642.8|1
1643979090000|2022-02-04 12:51:30|43686.1|43646.1|43686.1|43646.1|43686.1|43646.1|43686.1|43646.1|0
1643979100000|2022-02-04 12:51:40|43682.8|43642.8|43682.8|43642.8|43682.8|43642.8|43682.8|43642.8|0
1643979110000|2022-02-04 12:51:50|43692.8|43652.8|43689.6|43649.6|43692.8|43652.8|43689.6|43649.6|0
1643979120000|2022-02-04 12:52:00|43687.8|43647.8|43677.8|43637.8|43692.8|43652.8|43672.8|43632.8|2
1643979130000|2022-02-04 12:52:10|43672.8|43632.8|43682.8|43642.8|43682.8|43642.8|43672.8|43632.8|0
1643979140000|2022-02-04 12:52:20|43689.6|43649.6|43689.6|43649.6|43689.6|43649.6|43689.6|43649.6|2
1643979150000|2022-02-04 12:52:30|43687.8|43647.8|43682.8|43642.8|43687.8|43647.8|43682.8|43642.8|0
1643979160000|2022-02-04 12:52:40|43684.6|43644.6|43689.6|43649.6|43689.6|43649.6|43684.6|43644.6|0
1643979170000|2022-02-04 12:52:50|43687.8|43647.8|43682.8|43642.8|43687.8|43647.8|43682.8|43642.8|0
1643979180000|2022-02-04 12:53:00|43677.8|43637.8|43677.8|43637.8|43677.8|43637.8|43677.8|43637.8|0
1643979220000|2022-02-04 12:53:40|43672.8|43632.8|43672.8|43632.8|43672.8|43632.8|43672.8|43632.8|0
1643979240000|2022-02-04 12:54:00|43667.8|43627.8|43672.8|43632.8|43672.8|43632.8|43667.8|43627.8|1
1643979260000|2022-02-04 12:54:20|43677.8|43637.8|43677.8|43637.8|43677.8|43637.8|43674.6|43634.6|0
1643979270000|2022-02-04 12:54:30|43674.6|43634.6|43682.8|43642.8|43682.8|43642.8|43674.6|43634.6|2
1643979290000|2022-02-04 12:54:50|43687.8|43647.8|43691.1|43651.1|43692.8|43652.8|43687.8|43647.8|2
1643979300000|2022-02-04 12:55:00|43687.8|43647.8|43687.8|43647.8|43687.8|43647.8|43687.8|43647.8|0
1643979310000|2022-02-04 12:55:10|43689.6|43649.6|43687.8|43647.8|43691.1|43651.1|43687.8|43647.8|0
1643979320000|2022-02-04 12:55:20|43689.6|43649.6|43692.8|43652.8|43692.8|43652.8|43689.6|43649.6|0
1643979330000|2022-02-04 12:55:30|43694.6|43654.6|43702.8|43662.8|43702.8|43662.8|43694.6|43654.6|2
1643979340000|2022-02-04 12:55:40|43704.6|43664.6|43706.3|43666.3|43706.3|43666.3|43704.6|43664.6|0
1643979370000|2022-02-04 12:56:10|43704.6|43664.6|43702.8|43662.8|43704.6|43664.6|43702.8|43662.8|1
1643979380000|2022-02-04 12:56:20|43704.6|43664.6|43704.6|43664.6|43704.6|43664.6|43704.6|43664.6|1
1643979410000|2022-02-04 12:56:50|43707.8|43667.8|43709.6|43669.6|43709.6|43669.6|43707.8|43667.8|3
1643979440000|2022-02-04 12:57:20|43712.8|43672.8|43702.8|43662.8|43712.8|43672.8|43702.8|43662.8|2
1643979460000|2022-02-04 12:57:40|43699.6|43659.6|43702.8|43662.8|43702.8|43662.8|43699.6|43659.6|1
1643979470000|2022-02-04 12:57:50|||||||||1
1643979480000|2022-02-04 12:58:00|43692.8|43652.8|43684.6|43644.6|43692.8|43652.8|43684.6|43644.6|1
1643979500000|2022-02-04 12:58:20|43687.8|43647.8|43687.8|43647.8|43687.8|43647.8|43687.8|43647.8|0
1643979510000|2022-02-04 12:58:30|43684.6|43644.6|43684.6|43644.6|43684.6|43644.6|43684.6|43644.6|0
1643979520000|2022-02-04 12:58:40|43682.8|43642.8|43682.8|43642.8|43682.8|43642.8|43682.8|43642.8|1
1643979560000|2022-02-04 12:59:20|43684.6|43644.6|43694.6|43654.6|43694.6|43654.6|43684.6|43644.6|1
1643979570000|2022-02-04 12:59:30|43692.8|43652.8|43682.8|43642.8|43692.8|43652.8|43677.8|43637.8|5
1643979590000|2022-02-04 12:59:50|43687.8|43647.8|43692.8|43652.8|43692.8|43652.8|43687.8|43647.8|3
1643979640000|2022-02-04 13:00:40|43689.6|43649.6|43692.8|43652.8|43692.8|43652.8|43689.6|43649.6|0
1643979660000|2022-02-04 13:01:00|43689.6|43649.6|43682.8|43642.8|43689.6|43649.6|43667.8|43627.8|15
1643979670000|2022-02-04 13:01:10|43684.6|43644.6|43674.6|43634.6|43684.6|43644.6|43674.6|43634.6|7
1643979680000|2022-02-04 13:01:20|43662.8|43622.8|43662.8|43622.8|43662.8|43622.8|43662.8|43622.8|7
1643979690000|2022-02-04 13:01:30|43664.6|43624.6|43674.6|43634.6|43674.6|43634.6|43664.6|43624.6|4
1643979710000|2022-02-04 13:01:50|43669.6|43629.6|43669.6|43629.6|43669.6|43629.6|43669.6|43629.6|1
1643979720000|2022-02-04 13:02:00|43664.6|43624.6|43669.6|43629.6|43669.6|43629.6|43664.6|43624.6|1
1643979730000|2022-02-04 13:02:10|43664.6|43624.6|43672.8|43632.8|43672.8|43632.8|43664.6|43624.6|0
1643979740000|2022-02-04 13:02:20|43664.6|43624.6|43664.6|43624.6|43664.6|43624.6|43664.6|43624.6|0
1643979760000|2022-02-04 13:02:40|43664.5|43624.5|43664.5|43624.5|43664.5|43624.5|43664.5|43624.5|0
1643979780000|2022-02-04 13:03:00|43659.5|43619.5|43652.8|43612.8|43662.8|43622.8|43652.8|43612.8|3
1643979800000|2022-02-04 13:03:20|43639.5|43599.5|43642.8|43602.8|43642.8|43602.8|43639.5|43599.5|2
1643979810000|2022-02-04 13:03:30|43644.5|43604.5|43644.5|43604.5|43644.5|43604.5|43644.5|43604.5|0
1643979820000|2022-02-04 13:03:40|43637.8|43597.8|43634.5|43594.5|43637.8|43597.8|43632.8|43592.8|2
1643979830000|2022-02-04 13:03:50|43632.8|43592.8|43632.8|43592.8|43632.8|43592.8|43632.8|43592.8|0
1643979850000|2022-02-04 13:04:10|43631.1|43591.1|43627.8|43587.8|43631.1|43591.1|43627.8|43587.8|0
1643979860000|2022-02-04 13:04:20|43622.8|43582.8|43622.8|43582.8|43626.1|43586.1|43622.8|43582.8|8
1643979870000|2022-02-04 13:04:30|43621.1|43581.1|43621.1|43581.1|43621.1|43581.1|43621.1|43581.1|0
1643979900000|2022-02-04 13:05:00|43617.6|43577.6|43611.1|43571.1|43619.3|43579.3|43611.1|43571.1|4
1643979930000|2022-02-04 13:05:30|43614.3|43574.3|43632.8|43592.8|43632.8|43592.8|43614.3|43574.3|4
1643979940000|2022-02-04 13:05:40|43629.5|43589.5|43629.3|43589.3|43629.5|43589.5|43627.8|43587.8|0
1643979950000|2022-02-04 13:05:50|43627.6|43587.6|43614.3|43574.3|43627.6|43587.6|43614.3|43574.3|1
1643979960000|2022-02-04 13:06:00|43617.6|43577.6|43626.1|43586.1|43626.1|43586.1|43617.6|43577.6|4
1643979970000|2022-02-04 13:06:10|43622.8|43582.8|43622.8|43582.8|43622.8|43582.8|43622.8|43582.8|0
1643979980000|2022-02-04 13:06:20|43626.1|43586.1|43626.1|43586.1|43629.3|43589.3|43626.1|43586.1|0
1643979990000|2022-02-04 13:06:30|43629.3|43589.3|43629.3|43589.3|43629.3|43589.3|43629.3|43589.3|0
1643980000000|2022-02-04 13:06:40|43626.1|43586.1|43619.3|43579.3|43626.1|43586.1|43619.3|43579.3|0
1643980060000|2022-02-04 13:07:40|||||||||1
1643980080000|2022-02-04 13:08:00|43614.3|43574.3|43594.3|43554.3|43614.3|43574.3|43594.3|43554.3|7
1643980090000|2022-02-04 13:08:10|43591.1|43551.1|43581.1|43541.1|43594.3|43554.3|43581.1|43541.1|3
1643980100000|2022-02-04 13:08:20|43584.3|43544.3|43579.3|43539.3|43584.3|43544.3|43579.3|43539.3|7
1643980110000|2022-02-04 13:08:30|||||||||1
1643980120000|2022-02-04 13:08:40|43581.1|43541.1|43579.3|43539.3|43581.1|43541.1|43579.3|43539.3|8
1643980140000|2022-02-04 13:09:00|43574.3|43534.3|43579.3|43539.3|43579.3|43539.3|43574.3|43534.3|4
1643980160000|2022-02-04 13:09:20|43569.3|43529.3|43569.3|43529.3|43574.3|43534.3|43569.3|43529.3|7
1643980170000|2022-02-04 13:09:30|43572.6|43532.6|43572.6|43532.6|43572.6|43532.6|43572.6|43532.6|0
1643980180000|2022-02-04 13:09:40|43574.3|43534.3|43574.3|43534.3|43574.3|43534.3|43574.3|43534.3|7
1643980190000|2022-02-04 13:09:50|43551.1|43511.1|43560.9|43520.9|43564.3|43524.3|43551.1|43511.1|43
1643980200000|2022-02-04 13:10:00|43559.1|43519.1|43565.9|43525.9|43565.9|43525.9|43555.9|43515.9|17
1643980210000|2022-02-04 13:10:10|43560.9|43520.9|43559.1|43519.1|43560.9|43520.9|43559.1|43519.1|0
1643980220000|2022-02-04 13:10:20|43565.9|43525.9|43565.9|43525.9|43565.9|43525.9|43565.9|43525.9|3
1643980230000|2022-02-04 13:10:30|43560.9|43520.9|43559.1|43519.1|43560.9|43520.9|43559.1|43519.1|0
1643980240000|2022-02-04 13:10:40|43550.9|43510.9|43535.9|43495.9|43559.1|43519.1|43535.9|43495.9|7
1643980260000|2022-02-04 13:11:00|43530.9|43490.9|43525.9|43485.9|43530.9|43490.9|43510.9|43470.9|8
1643980270000|2022-02-04 13:11:10|43517.6|43477.6|43515.9|43475.9|43525.9|43485.9|43510.9|43470.9|5
1643980290000|2022-02-04 13:11:30|43510.9|43470.9|43509.1|43469.1|43510.9|43470.9|43509.1|43469.1|0
1643980300000|2022-02-04 13:11:40|43500.9|43460.9|43505.9|43465.9|43510.9|43470.9|43500.9|43460.9|6
1643980310000|2022-02-04 13:11:50|43500.9|43460.9|43485.9|43445.9|43500.9|43460.9|43485.9|43445.9|2
1643980320000|2022-02-04 13:12:00|43480.9|43440.9|43497.6|43457.6|43505.9|43465.9|43480.9|43440.9|5
1643980330000|2022-02-04 13:12:10|43495.9|43455.9|43495.9|43455.9|43495.9|43455.9|43495.9|43455.9|2
1643980350000|2022-02-04 13:12:30|43499.1|43459.1|43485.9|43445.9|43499.1|43459.1|43482.6|43442.6|10
1643980360000|2022-02-04 13:12:40|||||||||1
1643980370000|2022-02-04 13:12:50|43487.6|43447.6|43489.3|43449.3|43492.6|43452.6|43487.6|43447.6|0
1643980390000|2022-02-04 13:13:10|43494.3|43454.3|43494.3|43454.3|43494.3|43454.3|43494.3|43454.3|0
1643980400000|2022-02-04 13:13:20|43516.1|43476.1|43529.3|43489.3|43529.3|43489.3|43516.1|43476.1|5
1643980410000|2022-02-04 13:13:30|43514.3|43474.3|43511.1|43471.1|43531.1|43491.1|43511.1|43471.1|6
1643980420000|2022-02-04 13:13:40|43519.3|43479.3|43529.3|43489.3|43529.3|43489.3|43519.3|43479.3|3
1643980430000|2022-02-04 13:13:50|43537.8|43497.8|43541.1|43501.1|43541.1|43501.1|43537.8|43497.8|13
1643980440000|2022-02-04 13:14:00|43536.1|43496.1|43521.1|43481.1|43541.1|43501.1|43521.1|43481.1|4
1643980450000|2022-02-04 13:14:10|43524.3|43484.3|43524.3|43484.3|43524.3|43484.3|43524.3|43484.3|0
1643980460000|2022-02-04 13:14:20|43521.1|43481.1|43524.3|43484.3|43524.3|43484.3|43521.1|43481.1|0
1643980480000|2022-02-04 13:14:40|43521.1|43481.1|43534.3|43494.3|43534.3|43494.3|43521.1|43481.1|1
1643980500000|2022-02-04 13:15:00|43531.1|43491.1|43541.1|43501.1|43541.1|43501.1|43531.1|43491.1|3
1643980510000|2022-02-04 13:15:10|43539.3|43499.3|43511.1|43471.1|43541.1|43501.1|43511.1|43471.1|3
1643980520000|2022-02-04 13:15:20|43504.3|43464.3|43484.3|43444.3|43504.3|43464.3|43484.3|43444.3|10
1643980530000|2022-02-04 13:15:30|43482.6|43442.6|43479.3|43439.3|43482.6|43442.6|43479.3|43439.3|0
1643980540000|2022-02-04 13:15:40|43484.3|43444.3|43492.6|43452.6|43492.6|43452.6|43484.3|43444.3|2
1643980550000|2022-02-04 13:15:50|43489.3|43449.3|43489.3|43449.3|43489.3|43449.3|43489.3|43449.3|0
1643980570000|2022-02-04 13:16:10|43492.6|43452.6|43492.6|43452.6|43492.6|43452.6|43492.6|43452.6|0
1643980580000|2022-02-04 13:16:20|43489.3|43449.3|43489.3|43449.3|43489.3|43449.3|43489.3|43449.3|0
1643980610000|2022-02-04 13:16:50|43467.6|43427.6|43459.3|43419.3|43467.6|43427.6|43456|43416|3
1643980620000|2022-02-04 13:17:00|43457.6|43417.6|43459.3|43419.3|43459.3|43419.3|43457.6|43417.6|1
1643980640000|2022-02-04 13:17:20|43469.3|43429.3|43469.3|43429.3|43469.3|43429.3|43459.3|43419.3|4
1643980650000|2022-02-04 13:17:30|43467.6|43427.6|43461|43421|43467.6|43427.6|43461|43421|0
1643980660000|2022-02-04 13:17:40|43467.6|43427.6|43467.6|43427.6|43467.6|43427.6|43467.6|43427.6|0
1643980670000|2022-02-04 13:17:50|43461|43421|43461|43421|43461|43421|43461|43421|0
1643980680000|2022-02-04 13:18:00|43459.3|43419.3|43459.3|43419.3|43459.3|43419.3|43459.3|43419.3|0
1643980700000|2022-02-04 13:18:20|43457.6|43417.6|43457.6|43417.6|43457.6|43417.6|43454.3|43414.3|1
1643980710000|2022-02-04 13:18:30|43459.3|43419.3|43457.6|43417.6|43459.3|43419.3|43457.6|43417.6|0
1643980730000|2022-02-04 13:18:50|43454.3|43414.3|43454.3|43414.3|43454.3|43414.3|43454.3|43414.3|0
1643980740000|2022-02-04 13:19:00|43457.6|43417.6|43469.3|43429.3|43469.3|43429.3|43457.6|43417.6|4
1643980750000|2022-02-04 13:19:10|43467.6|43427.6|43462.6|43422.6|43467.6|43427.6|43462.6|43422.6|0
1643980760000|2022-02-04 13:19:20|43464.3|43424.3|43464.3|43424.3|43464.3|43424.3|43464.3|43424.3|1
1643980770000|2022-02-04 13:19:30|43467.6|43427.6|43469.3|43429.3|43469.3|43429.3|43467.6|43427.6|1
1643980780000|2022-02-04 13:19:40|43472.6|43432.6|43472.6|43432.6|43472.6|43432.6|43472.6|43432.6|0
1643980790000|2022-02-04 13:19:50|43477.6|43437.6|43472.6|43432.6|43477.6|43437.6|43472.6|43432.6|0
1643980800000|2022-02-04 13:20:00|43469.3|43429.3|43469.3|43429.3|43469.3|43429.3|43469.3|43429.3|0
1643980810000|2022-02-04 13:20:10|43474.3|43434.3|43479.3|43439.3|43479.3|43439.3|43474.3|43434.3|1
1643980820000|2022-02-04 13:20:20|43474.3|43434.3|43472.6|43432.6|43474.3|43434.3|43472.6|43432.6|0
1643980840000|2022-02-04 13:20:40|43474.3|43434.3|43479.3|43439.3|43479.3|43439.3|43474.3|43434.3|2
1643980870000|2022-02-04 13:21:10|43477.6|43437.6|43497.6|43457.6|43497.6|43457.6|43475.8|43435.8|45
1643980880000|2022-02-04 13:21:20|43475.8|43435.8|43475.8|43435.8|43475.8|43435.8|43475.8|43435.8|3
1643980900000|2022-02-04 13:21:40|43477.6|43437.6|43477.6|43437.6|43477.6|43437.6|43477.6|43437.6|0
1643980920000|2022-02-04 13:22:00|43475.8|43435.8|43472.6|43432.6|43475.8|43435.8|43472.6|43432.6|0
1643980930000|2022-02-04 13:22:10|43475.8|43435.8|43475.8|43435.8|43475.8|43435.8|43472.6|43432.6|0
1643980940000|2022-02-04 13:22:20|43472.6|43432.6|43475.8|43435.8|43475.8|43435.8|43472.6|43432.6|0
1643980950000|2022-02-04 13:22:30|43485.8|43445.8|43485.8|43445.8|43485.8|43445.8|43485.8|43445.8|3
1643980960000|2022-02-04 13:22:40|43482.6|43442.6|43487.6|43447.6|43487.6|43447.6|43482.6|43442.6|0
1643980970000|2022-02-04 13:22:50|43485.8|43445.8|43477.6|43437.6|43485.8|43445.8|43475.8|43435.8|2
1643980990000|2022-02-04 13:23:10|43487.4|43447.4|43515.8|43475.8|43515.8|43475.8|43487.4|43447.4|19
1643981000000|2022-02-04 13:23:20|43517.6|43477.6|43517.6|43477.6|43517.6|43477.6|43517.6|43477.6|0
1643981020000|2022-02-04 13:23:40|43515.8|43475.8|43515.8|43475.8|43515.8|43475.8|43515.8|43475.8|0
1643981040000|2022-02-04 13:24:00|43514.3|43474.3|43531|43491|43531|43491|43514.3|43474.3|35
1643981050000|2022-02-04 13:24:10|43539.3|43499.3|43536|43496|43541|43501|43536|43496|3
1643981060000|2022-02-04 13:24:20|43541|43501|43541|43501|43541|43501|43541|43501|0
1643981070000|2022-02-04 13:24:30|43539.3|43499.3|43521|43481|43539.3|43499.3|43521|43481|0
1643981080000|2022-02-04 13:24:40|43519.3|43479.3|43519.3|43479.3|43519.3|43479.3|43519.3|43479.3|1
1643981090000|2022-02-04 13:24:50|43514.3|43474.3|43521|43481|43521|43481|43514.3|43474.3|3
1643981100000|2022-02-04 13:25:00|43531|43491|43531|43491|43531|43491|43531|43491|1
1643981110000|2022-02-04 13:25:10|43529.3|43489.3|43529.3|43489.3|43529.3|43489.3|43529.3|43489.3|0
1643981120000|2022-02-04 13:25:20|43519.3|43479.3|43519.3|43479.3|43519.3|43479.3|43519.3|43479.3|1
1643981140000|2022-02-04 13:25:40|43516|43476|43516|43476|43516|43476|43516|43476|0
1643981150000|2022-02-04 13:25:50|43512.8|43472.8|43512.8|43472.8|43512.8|43472.8|43501|43461|2
1643981160000|2022-02-04 13:26:00|43514.3|43474.3|43516|43476|43516|43476|43514.3|43474.3|0
1643981180000|2022-02-04 13:26:20|43517.8|43477.8|43516|43476|43517.8|43477.8|43516|43476|0
1643981210000|2022-02-04 13:26:50|43512.8|43472.8|43511|43471|43516|43476|43511|43471|0
1643981220000|2022-02-04 13:27:00|||||||||1
1643981240000|2022-02-04 13:27:20|43509.3|43469.3|43516|43476|43516|43476|43509.3|43469.3|1
1643981250000|2022-02-04 13:27:30|43519.3|43479.3|43519.3|43479.3|43519.3|43479.3|43519.3|43479.3|0
1643981260000|2022-02-04 13:27:40|43522.8|43482.8|43526|43486|43529.3|43489.3|43521|43481|1
1643981270000|2022-02-04 13:27:50|43531|43491|43526|43486|43531|43491|43522.8|43482.8|5
1643981280000|2022-02-04 13:28:00|43521|43481|43522.8|43482.8|43522.8|43482.8|43521|43481|0
1643981290000|2022-02-04 13:28:10|43526|43486|43529.3|43489.3|43529.3|43489.3|43526|43486|0
1643981330000|2022-02-04 13:28:50|43541|43501|43549.5|43509.5|43549.5|43509.5|43537.8|43497.8|1
1643981340000|2022-02-04 13:29:00|43552.8|43512.8|43546|43506|43556|43516|43542.8|43502.8|2
1643981350000|2022-02-04 13:29:10|43542.8|43502.8|43554.3|43514.3|43554.3|43514.3|43542.8|43502.8|0
1643981360000|2022-02-04 13:29:20|43546|43506|43542.7|43502.7|43546|43506|43542.7|43502.7|0
1643981370000|2022-02-04 13:29:30|43546|43506|43559.3|43519.3|43559.3|43519.3|43546|43506|1
1643981380000|2022-02-04 13:29:40|43546|43506|43539.5|43499.5|43551.2|43511.2|43539.5|43499.5|0
1643981390000|2022-02-04 13:29:50|43546|43506|43546|43506|43546|43506|43546|43506|0
1643981400000|2022-02-04 13:30:00|43537.7|43497.7|43517.7|43477.7|43537.7|43497.7|43516|43476|3
1643981410000|2022-02-04 13:30:10|43516|43476|43517.7|43477.7|43521|43481|43516|43476|0
1643981420000|2022-02-04 13:30:20|43519.5|43479.5|43516|43476|43519.5|43479.5|43516|43476|0
1643981430000|2022-02-04 13:30:30|43511|43471|43519.5|43479.5|43519.5|43479.5|43511|43471|4
1643981440000|2022-02-04 13:30:40|43526|43486|43532.7|43492.7|43534.5|43494.5|43522.7|43482.7|1
1643981450000|2022-02-04 13:30:50|43531|43491|43531|43491|43532.7|43492.7|43531|43491|0
1643981460000|2022-02-04 13:31:00|43532.7|43492.7|43531|43491|43534.5|43494.5|43531|43491|0
1643981470000|2022-02-04 13:31:10|43529.3|43489.3|43526|43486|43529.3|43489.3|43526|43486|0
1643981480000|2022-02-04 13:31:20|43521|43481|43511|43471|43521|43481|43511|43471|0
1643981510000|2022-02-04 13:31:50|43516|43476|43532.7|43492.7|43532.7|43492.7|43516|43476|4
1643981520000|2022-02-04 13:32:00|43531|43491|43532.7|43492.7|43532.7|43492.7|43531|43491|0
1643981530000|2022-02-04 13:32:10|43534.5|43494.5|43534.5|43494.5|43534.5|43494.5|43534.5|43494.5|0
1643981540000|2022-02-04 13:32:20|43532.7|43492.7|43537.7|43497.7|43537.7|43497.7|43527.7|43487.7|0
1643981550000|2022-02-04 13:32:30|43536|43496|43526|43486|43537.7|43497.7|43526|43486|1
1643981560000|2022-02-04 13:32:40|43532.5|43492.5|43559.5|43519.5|43559.5|43519.5|43532.5|43492.5|1
1643981580000|2022-02-04 13:33:00|43557.7|43517.7|43554.5|43514.5|43559.5|43519.5|43554.5|43514.5|0
1643981590000|2022-02-04 13:33:10|43552.7|43512.7|43554.5|43514.5|43554.5|43514.5|43552.7|43512.7|0
1643981620000|2022-02-04 13:33:40|43559.5|43519.5|43562.7|43522.7|43567.7|43527.7|43557.7|43517.7|1
1643981630000|2022-02-04 13:33:50|43561|43521|43562.7|43522.7|43562.7|43522.7|43561|43521|0
1643981640000|2022-02-04 13:34:00|43561|43521|43546|43506|43571|43531|43526|43486|12
1643981650000|2022-02-04 13:34:10|43534.3|43494.3|43531|43491|43537.7|43497.7|43514.3|43474.3|10
1643981660000|2022-02-04 13:34:20|43529.3|43489.3|43524.3|43484.3|43529.3|43489.3|43521|43481|0
1643981670000|2022-02-04 13:34:30|43526|43486|43531|43491|43531|43491|43524.3|43484.3|0
1643981680000|2022-02-04 13:34:40|43529.3|43489.3|43529.3|43489.3|43529.3|43489.3|43529.3|43489.3|0
1643981690000|2022-02-04 13:34:50|43521|43481|43521|43481|43521|43481|43521|43481|0
1643981710000|2022-02-04 13:35:10|43527.7|43487.7|43531|43491|43531|43491|43527.7|43487.7|0
1643981740000|2022-02-04 13:35:40|43527.5|43487.5|43521|43481|43527.5|43487.5|43521|43481|0
1643981760000|2022-02-04 13:36:00|43512.7|43472.7|43512.7|43472.7|43512.7|43472.7|43512.7|43472.7|0
1643981800000|2022-02-04 13:36:40|43532.7|43492.7|43532.7|43492.7|43532.7|43492.7|43532.7|43492.7|2
1643981820000|2022-02-04 13:37:00|43537.7|43497.7|43527.7|43487.7|43537.7|43497.7|43527.7|43487.7|1
1643981830000|2022-02-04 13:37:10|43536|43496|43516|43476|43536|43496|43516|43476|2
1643981840000|2022-02-04 13:37:20|43522.5|43482.5|43527.7|43487.7|43527.7|43487.7|43522.5|43482.5|4
1643981860000|2022-02-04 13:37:40|43532.7|43492.7|43531|43491|43534.5|43494.5|43531|43491|2
1643981870000|2022-02-04 13:37:50|43536|43496|43549.5|43509.5|43549.5|43509.5|43536|43496|1
1643981880000|2022-02-04 13:38:00|43552.7|43512.7|43552.7|43512.7|43552.7|43512.7|43552.7|43512.7|0
1643981920000|2022-02-04 13:38:40|43537.7|43497.7|43537.7|43497.7|43537.7|43497.7|43537.7|43497.7|4
1643981950000|2022-02-04 13:39:10|43539.5|43499.5|43557.7|43517.7|43557.7|43517.7|43539.5|43499.5|1
1643981960000|2022-02-04 13:39:20|43556|43516|43556|43516|43556|43516|43556|43516|0
1643981980000|2022-02-04 13:39:40|43541|43501|43536|43496|43546|43506|43536|43496|2
1643981990000|2022-02-04 13:39:50|43566.2|43526.2|43566.2|43526.2|43566.2|43526.2|43566.2|43526.2|5
1643982020000|2022-02-04 13:40:20|43562.7|43522.7|43562.7|43522.7|43562.7|43522.7|43562.7|43522.7|0
1643982030000|2022-02-04 13:40:30|43556|43516|43574.5|43534.5|43574.5|43534.5|43556|43516|7
1643982040000|2022-02-04 13:40:40|43564.5|43524.5|43564.5|43524.5|43574.5|43534.5|43559.5|43519.5|9
1643982050000|2022-02-04 13:40:50|43567.7|43527.7|43567.7|43527.7|43567.7|43527.7|43562.7|43522.7|1
1643982060000|2022-02-04 13:41:00|43562.7|43522.7|43549.5|43509.5|43562.7|43522.7|43544.5|43504.5|0
1643982070000|2022-02-04 13:41:10|43551.2|43511.2|43529.5|43489.5|43567.9|43527.9|43529.5|43489.5|22
1643982080000|2022-02-04 13:41:20|43522.7|43482.7|43524.5|43484.5|43534.5|43494.5|43512.7|43472.7|14
1643982090000|2022-02-04 13:41:30|43521.2|43481.2|43521.2|43481.2|43521.2|43481.2|43521.2|43481.2|0
1643982100000|2022-02-04 13:41:40|43519.5|43479.5|43521.2|43481.2|43521.2|43481.2|43519.5|43479.5|0
1643982110000|2022-02-04 13:41:50|43519.5|43479.5|43516.2|43476.2|43519.5|43479.5|43516.2|43476.2|0
1643982120000|2022-02-04 13:42:00|43514.5|43474.5|43501.2|43461.2|43516.2|43476.2|43501.2|43461.2|6
1643982130000|2022-02-04 13:42:10|43506.2|43466.2|43501.2|43461.2|43506.2|43466.2|43501.2|43461.2|2
1643982140000|2022-02-04 13:42:20|43506.2|43466.2|43516.2|43476.2|43516.2|43476.2|43506.2|43466.2|5
1643982150000|2022-02-04 13:42:30|43521.2|43481.2|43507.9|43467.9|43521.2|43481.2|43499.4|43459.4|4
1643982160000|2022-02-04 13:42:40|43511.4|43471.4|43512.9|43472.9|43512.9|43472.9|43511.4|43471.4|4
1643982170000|2022-02-04 13:42:50|43522.9|43482.9|43526.2|43486.2|43526.2|43486.2|43522.9|43482.9|1
1643982180000|2022-02-04 13:43:00|43521.2|43481.2|43506.2|43466.2|43521.2|43481.2|43506.2|43466.2|3
1643982190000|2022-02-04 13:43:10|43516.2|43476.2|43506.2|43466.2|43516.2|43476.2|43506.2|43466.2|0
1643982210000|2022-02-04 13:43:30|43509.4|43469.4|43516.2|43476.2|43516.2|43476.2|43509.4|43469.4|0
1643982220000|2022-02-04 13:43:40|43519.6|43479.6|43519.6|43479.6|43519.6|43479.6|43519.6|43479.6|1
1643982230000|2022-02-04 13:43:50|43526.2|43486.2|43526.2|43486.2|43526.2|43486.2|43526.2|43486.2|0
1643982240000|2022-02-04 13:44:00|43522.7|43482.7|43516.2|43476.2|43522.7|43482.7|43511.2|43471.2|1
1643982250000|2022-02-04 13:44:10|43521.2|43481.2|43526.2|43486.2|43526.2|43486.2|43521.2|43481.2|1
1643982280000|2022-02-04 13:44:40|||||||||1
1643982290000|2022-02-04 13:44:50|43531.2|43491.2|43519.4|43479.4|43531.2|43491.2|43519.4|43479.4|1
1643985000000|2022-02-04 14:30:00|43506.1|43466.1|43589.3|43549.3|43602.6|43562.6|43494.3|43454.3|167
1643985010000|2022-02-04 14:30:10|43586.1|43546.1|43652.8|43612.8|43672.8|43632.8|43586.1|43546.1|75
1643985020000|2022-02-04 14:30:20|43656.1|43616.1|43667.8|43627.8|43716.1|43676.1|43641.2|43601.2|35
1643985030000|2022-02-04 14:30:30|43669.5|43629.5|43674.5|43634.5|43676.1|43636.1|43627.8|43587.8|57
1643985040000|2022-02-04 14:30:40|43677.8|43637.8|43626.1|43586.1|43687.8|43647.8|43622.8|43582.8|34
1643985050000|2022-02-04 14:30:50|43631.2|43591.2|43647.8|43607.8|43664.5|43624.5|43631.2|43591.2|21
1643985060000|2022-02-04 14:31:00|43657.8|43617.8|43606.1|43566.1|43687.8|43647.8|43606.1|43566.1|45
1643985070000|2022-02-04 14:31:10|43602.8|43562.8|43599.3|43559.3|43626.1|43586.1|43587.8|43547.8|62
1643985080000|2022-02-04 14:31:20|43606.1|43566.1|43577.8|43537.8|43616.1|43576.1|43577.8|43537.8|27
1643985090000|2022-02-04 14:31:30|43576.1|43536.1|43596.1|43556.1|43601.1|43561.1|43576.1|43536.1|8
1643985100000|2022-02-04 14:31:40|43604.3|43564.3|43616.1|43576.1|43624.3|43584.3|43599.3|43559.3|15
1643985110000|2022-02-04 14:31:50|43624.3|43584.3|43602.6|43562.6|43636.1|43596.1|43596.1|43556.1|23
1643985120000|2022-02-04 14:32:00|43599.3|43559.3|43586.1|43546.1|43616.1|43576.1|43586.1|43546.1|35
1643985130000|2022-02-04 14:32:10|43587.8|43547.8|43534.3|43494.3|43587.8|43547.8|43504.3|43464.3|50
1643985140000|2022-02-04 14:32:20|43536.1|43496.1|43574.3|43534.3|43576.1|43536.1|43536.1|43496.1|35
1643985150000|2022-02-04 14:32:30|43567.6|43527.6|43586.1|43546.1|43586.1|43546.1|43546.1|43506.1|22
1643985160000|2022-02-04 14:32:40|43601.1|43561.1|43606.1|43566.1|43616.1|43576.1|43594.3|43554.3|17
1643985170000|2022-02-04 14:32:50|43606|43566|43594.3|43554.3|43606|43566|43584.3|43544.3|6
1643985180000|2022-02-04 14:33:00|43586|43546|43637.8|43597.8|43646|43606|43572.6|43532.6|51
1643985190000|2022-02-04 14:33:10|43647.8|43607.8|43637.8|43597.8|43649.5|43609.5|43632.8|43592.8|30
1643985200000|2022-02-04 14:33:20|43619.5|43579.5|43577.8|43537.8|43619.5|43579.5|43559.5|43519.5|12
1643985210000|2022-02-04 14:33:30|43576|43536|43567.8|43527.8|43584.5|43544.5|43567.8|43527.8|12
1643985220000|2022-02-04 14:33:40|43569.5|43529.5|43586|43546|43589.3|43549.3|43569.5|43529.5|14
1643985230000|2022-02-04 14:33:50|43591|43551|43559.3|43519.3|43591|43551|43556|43516|14
1643985240000|2022-02-04 14:34:00|43554.3|43514.3|43536|43496|43554.3|43514.3|43531|43491|27
1643985250000|2022-02-04 14:34:10|43541|43501|43484.3|43444.3|43541|43501|43484.3|43444.3|27
1643985260000|2022-02-04 14:34:20|43486|43446|43506|43466|43512.6|43472.6|43486|43446|12
1643985270000|2022-02-04 14:34:30|43504.3|43464.3|43511|43471|43536|43496|43501|43461|18
1643985280000|2022-02-04 14:34:40|43514.3|43474.3|43506|43466|43514.3|43474.3|43506|43466|4
1643985290000|2022-02-04 14:34:50|43511|43471|43506|43466|43511|43471|43501|43461|14
1643985300000|2022-02-04 14:35:00|43504.3|43464.3|43479.5|43439.5|43511|43471|43477.8|43437.8|69
1643985310000|2022-02-04 14:35:10|43477.8|43437.8|43477.8|43437.8|43497.8|43457.8|43474.5|43434.5|13
1643985320000|2022-02-04 14:35:20|43451|43411|43456|43416|43462.8|43422.8|43449.5|43409.5|37
1643985330000|2022-02-04 14:35:30|43454.3|43414.3|43486|43446|43487.8|43447.8|43449.5|43409.5|72
1643985340000|2022-02-04 14:35:40|43484.3|43444.3|43486|43446|43506|43466|43477.8|43437.8|22
1643985350000|2022-02-04 14:35:50|43499.5|43459.5|43499.5|43459.5|43517.8|43477.8|43487.8|43447.8|12
1643985360000|2022-02-04 14:36:00|43497.8|43457.8|43507.8|43467.8|43511|43471|43487.8|43447.8|16
1643985370000|2022-02-04 14:36:10|43502.8|43462.8|43507.8|43467.8|43509.5|43469.5|43497.8|43457.8|44
1643985380000|2022-02-04 14:36:20|43506|43466|43564.5|43524.5|43566|43526|43506|43466|29
1643985390000|2022-02-04 14:36:30|43569.5|43529.5|43559.5|43519.5|43599.5|43559.5|43559.5|43519.5|50
1643985400000|2022-02-04 14:36:40|43569.5|43529.5|43577.8|43537.8|43589.5|43549.5|43569.5|43529.5|6
1643985410000|2022-02-04 14:36:50|43581.2|43541.2|43557.8|43517.8|43586|43546|43557.8|43517.8|13
1643985420000|2022-02-04 14:37:00|43556|43516|43592.8|43552.8|43592.8|43552.8|43556|43516|18
1643985430000|2022-02-04 14:37:10|43597.8|43557.8|43597.8|43557.8|43601|43561|43581|43541|14
1643985440000|2022-02-04 14:37:20|43599.5|43559.5|43579.5|43539.5|43607.8|43567.8|43571|43531|29
1643985450000|2022-02-04 14:37:30|43587.8|43547.8|43596|43556|43607.8|43567.8|43587.8|43547.8|9
1643985460000|2022-02-04 14:37:40|43601|43561|43601|43561|43609.3|43569.3|43596|43556|9
1643985470000|2022-02-04 14:37:50|43604.3|43564.3|43589.3|43549.3|43604.3|43564.3|43589.3|43549.3|4
1643985480000|2022-02-04 14:38:00|43594.3|43554.3|43589.3|43549.3|43594.3|43554.3|43584.3|43544.3|7
1643985490000|2022-02-04 14:38:10|43584.3|43544.3|43609.3|43569.3|43614.3|43574.3|43584.3|43544.3|13
1643985500000|2022-02-04 14:38:20|43604.1|43564.1|43599.3|43559.3|43604.1|43564.1|43579.3|43539.3|26
1643985510000|2022-02-04 14:38:30|43602.6|43562.6|43602.6|43562.6|43614.3|43574.3|43599.3|43559.3|8
1643985520000|2022-02-04 14:38:40|43604.3|43564.3|43639.3|43599.3|43646|43606|43604.3|43564.3|7
1643985530000|2022-02-04 14:38:50|43644.3|43604.3|43622.6|43582.6|43644.3|43604.3|43622.6|43582.6|22
1643985540000|2022-02-04 14:39:00|43620.9|43580.9|43639.3|43599.3|43642.6|43602.6|43614.3|43574.3|10
1643985550000|2022-02-04 14:39:10|43641|43601|43654.3|43614.3|43672.6|43632.6|43641|43601|26
1643985560000|2022-02-04 14:39:20|43652.6|43612.6|43666|43626|43669.3|43629.3|43652.6|43612.6|19
1643985570000|2022-02-04 14:39:30|43669.3|43629.3|43684.3|43644.3|43689.3|43649.3|43669.3|43629.3|16
1643985580000|2022-02-04 14:39:40|43686|43646|43674.3|43634.3|43686|43646|43674.3|43634.3|17
1643985590000|2022-02-04 14:39:50|43669.3|43629.3|43716|43676|43739.3|43699.3|43669.3|43629.3|15
1643985600000|2022-02-04 14:40:00|43714.3|43674.3|43732.8|43692.8|43732.8|43692.8|43714.3|43674.3|23
1643985610000|2022-02-04 14:40:10|43727.8|43687.8|43712.8|43672.8|43737.8|43697.8|43709.5|43669.5|31
1643985620000|2022-02-04 14:40:20|43709.5|43669.5|43712.8|43672.8|43717.8|43677.8|43704.5|43664.5|17
1643985630000|2022-02-04 14:40:30|43707.6|43667.6|43647.6|43607.6|43707.6|43667.6|43647.6|43607.6|22
1643985640000|2022-02-04 14:40:40|43649.3|43609.3|43654.3|43614.3|43666|43626|43647.6|43607.6|18
1643985650000|2022-02-04 14:40:50|43652.6|43612.6|43647.6|43607.6|43666|43626|43647.6|43607.6|4
1643985660000|2022-02-04 14:41:00|43637.6|43597.6|43602.6|43562.6|43642.6|43602.6|43599.3|43559.3|34
1643985670000|2022-02-04 14:41:10|43599.3|43559.3|43602.6|43562.6|43602.6|43562.6|43597.6|43557.6|6
1643985680000|2022-02-04 14:41:20|43584.3|43544.3|43610.8|43570.8|43610.8|43570.8|43566|43526|15
1643985690000|2022-02-04 14:41:30|43607.6|43567.6|43580.8|43540.8|43610.7|43570.7|43580.8|43540.8|11
1643985700000|2022-02-04 14:41:40|43579.1|43539.1|43582.6|43542.6|43582.6|43542.6|43570.8|43530.8|5
1643985710000|2022-02-04 14:41:50|43580.8|43540.8|43582.6|43542.6|43592.6|43552.6|43572.6|43532.6|9
1643985720000|2022-02-04 14:42:00|43584.3|43544.3|43590.8|43550.8|43599.1|43559.1|43584.3|43544.3|9
1643985730000|2022-02-04 14:42:10|43592.6|43552.6|43584.3|43544.3|43595.8|43555.8|43584.3|43544.3|2
1643985740000|2022-02-04 14:42:20|43582.6|43542.6|43584.3|43544.3|43592.6|43552.6|43577.6|43537.6|2
1643985750000|2022-02-04 14:42:30|43592.6|43552.6|43607.6|43567.6|43609.3|43569.3|43586|43546|18
1643985760000|2022-02-04 14:42:40|43602.6|43562.6|43592.6|43552.6|43602.6|43562.6|43589.3|43549.3|7
1643985770000|2022-02-04 14:42:50|43589.3|43549.3|43584.3|43544.3|43594.3|43554.3|43584.3|43544.3|2
1643985780000|2022-02-04 14:43:00|43589.3|43549.3|43622.6|43582.6|43629.3|43589.3|43589.3|43549.3|16
1643985790000|2022-02-04 14:43:10|43624.3|43584.3|43622.6|43582.6|43624.3|43584.3|43614.3|43574.3|5
1643985800000|2022-02-04 14:43:20|43619.3|43579.3|43609.3|43569.3|43622.6|43582.6|43604.3|43564.3|8
1643985810000|2022-02-04 14:43:30|43606|43566|43592.6|43552.6|43606|43566|43589.3|43549.3|6
1643985820000|2022-02-04 14:43:40|43584.3|43544.3|43589.3|43549.3|43594.3|43554.3|43582.6|43542.6|3
1643985830000|2022-02-04 14:43:50|43572.6|43532.6|43564.3|43524.3|43572.6|43532.6|43564.3|43524.3|2
1643985840000|2022-02-04 14:44:00|43570.8|43530.8|43562.6|43522.6|43572.6|43532.6|43554.3|43514.3|17
1643985850000|2022-02-04 14:44:10|43559.3|43519.3|43547.6|43507.6|43559.3|43519.3|43547.6|43507.6|3
1643985860000|2022-02-04 14:44:20|43515.8|43475.8|43515.8|43475.8|43522.6|43482.6|43497.6|43457.6|17
1643985870000|2022-02-04 14:44:30|43519.1|43479.1|43527.6|43487.6|43532.6|43492.6|43512.6|43472.6|10
1643985880000|2022-02-04 14:44:40|43525.8|43485.8|43510.8|43470.8|43530.8|43490.8|43504.3|43464.3|4
1643985890000|2022-02-04 14:44:50|43514.3|43474.3|43512.6|43472.6|43514.3|43474.3|43504.3|43464.3|2
1643985900000|2022-02-04 14:45:00|43514.3|43474.3|43514.3|43474.3|43517.6|43477.6|43512.6|43472.6|12
1643985910000|2022-02-04 14:45:10|43519.3|43479.3|43512.6|43472.6|43522.6|43482.6|43509.3|43469.3|11
1643985920000|2022-02-04 14:45:20|43522.6|43482.6|43519.1|43479.1|43522.6|43482.6|43519.1|43479.1|2
1643985930000|2022-02-04 14:45:30|43510.8|43470.8|43525.8|43485.8|43525.8|43485.8|43510.8|43470.8|9
1643985940000|2022-02-04 14:45:40|43529.1|43489.1|43534.1|43494.1|43542.6|43502.6|43525.8|43485.8|7
1643985950000|2022-02-04 14:45:50|43539.1|43499.1|43500.8|43460.8|43539.1|43499.1|43500.8|43460.8|6
1643985960000|2022-02-04 14:46:00|43495.8|43455.8|43540.8|43500.8|43540.8|43500.8|43490.8|43450.8|38
1643985970000|2022-02-04 14:46:10|43535.8|43495.8|43569.1|43529.1|43595.8|43555.8|43535.8|43495.8|19
1643985980000|2022-02-04 14:46:20|43567.4|43527.4|43560.8|43520.8|43569.1|43529.1|43559.1|43519.1|5
1643985990000|2022-02-04 14:46:30|43569.1|43529.1|43569.1|43529.1|43569.1|43529.1|43560.8|43520.8|7
1643986000000|2022-02-04 14:46:40|43564.1|43524.1|43559.1|43519.1|43569.1|43529.1|43555.8|43515.8|3
1643986010000|2022-02-04 14:46:50|43574.1|43534.1|43559.1|43519.1|43574.1|43534.1|43559.1|43519.1|13
1643986020000|2022-02-04 14:47:00|43570.8|43530.8|43579.1|43539.1|43584.1|43544.1|43570.8|43530.8|30
1643986030000|2022-02-04 14:47:10|43580.8|43540.8|43589.1|43549.1|43590.8|43550.8|43580.8|43540.8|20
1643986040000|2022-02-04 14:47:20|43584.1|43544.1|43579.1|43539.1|43589.1|43549.1|43579.1|43539.1|16
1643986050000|2022-02-04 14:47:30|43580.8|43540.8|43609.1|43569.1|43609.1|43569.1|43580.8|43540.8|9
1643986060000|2022-02-04 14:47:40|43604.1|43564.1|43574.1|43534.1|43604.1|43564.1|43570.8|43530.8|4
1643986070000|2022-02-04 14:47:50|43570.8|43530.8|43570.8|43530.8|43570.8|43530.8|43560.8|43520.8|1
1643986080000|2022-02-04 14:48:00|43567.4|43527.4|43559.1|43519.1|43569.1|43529.1|43559.1|43519.1|26
1643986090000|2022-02-04 14:48:10|43560.8|43520.8|43530.8|43490.8|43560.8|43520.8|43530.8|43490.8|12
1643986100000|2022-02-04 14:48:20|43520.8|43480.8|43530.8|43490.8|43530.8|43490.8|43514.1|43474.1|11
1643986110000|2022-02-04 14:48:30|43524.1|43484.1|43500.8|43460.8|43530.8|43490.8|43500.8|43460.8|11
1643986120000|2022-02-04 14:48:40|43502.6|43462.6|43509.1|43469.1|43509.1|43469.1|43500.8|43460.8|18
1643986130000|2022-02-04 14:48:50|43514.1|43474.1|43529.1|43489.1|43549.1|43509.1|43514.1|43474.1|15
1643986140000|2022-02-04 14:49:00|43527.4|43487.4|43534.1|43494.1|43534.1|43494.1|43522.6|43482.6|6
1643986150000|2022-02-04 14:49:10|43535.8|43495.8|43550.8|43510.8|43550.8|43510.8|43534.1|43494.1|9
1643986160000|2022-02-04 14:49:20|43554.1|43514.1|43560.8|43520.8|43570.8|43530.8|43554.1|43514.1|13
1643986170000|2022-02-04 14:49:30|43562.6|43522.6|43559.1|43519.1|43562.6|43522.6|43557.6|43517.6|6
1643986180000|2022-02-04 14:49:40|43560.8|43520.8|43559.1|43519.1|43562.6|43522.6|43559.1|43519.1|8
1643986190000|2022-02-04 14:49:50|43560.8|43520.8|43550.8|43510.8|43565.8|43525.8|43550.8|43510.8|5
1643986200000|2022-02-04 14:50:00|43540.8|43500.8|43540.6|43500.6|43552.6|43512.6|43537.4|43497.4|83
1643986210000|2022-02-04 14:50:10|43535.6|43495.6|43528.9|43488.9|43538.9|43498.9|43527.2|43487.2|42
1643986220000|2022-02-04 14:50:20|43527.2|43487.2|43532.2|43492.2|43533.9|43493.9|43523.9|43483.9|10
1643986230000|2022-02-04 14:50:30|43533.9|43493.9|43513.9|43473.9|43543.9|43503.9|43513.9|43473.9|6
1643986240000|2022-02-04 14:50:40|43523.9|43483.9|43533.9|43493.9|43533.9|43493.9|43497.2|43457.2|65
1643986250000|2022-02-04 14:50:50|43537.2|43497.2|43533.9|43493.9|43537.2|43497.2|43532.2|43492.2|6
1643986260000|2022-02-04 14:51:00|43532.2|43492.2|43520.5|43480.5|43532.2|43492.2|43510.5|43470.5|27
1643986270000|2022-02-04 14:51:10|43535.5|43495.5|43563.7|43523.7|43563.7|43523.7|43528.7|43488.7|13
1643986280000|2022-02-04 14:51:20|43560.5|43520.5|43550.5|43510.5|43580.5|43540.5|43550.5|43510.5|57
1643986290000|2022-02-04 14:51:30|43548.7|43508.7|43567|43527|43577|43537|43547|43507|44
1643986300000|2022-02-04 14:51:40|43557|43517|43565.3|43525.3|43567|43527|43547|43507|32
1643986310000|2022-02-04 14:51:50|43567|43527|43547|43507|43577|43537|43538.7|43498.7|21
1643986320000|2022-02-04 14:52:00|43540.3|43500.3|43557|43517|43557|43517|43528.7|43488.7|105
1643986330000|2022-02-04 14:52:10|43555.3|43515.3|43565.3|43525.3|43565.3|43525.3|43555.3|43515.3|12
1643986340000|2022-02-04 14:52:20|43560.3|43520.3|43551.8|43511.8|43575.3|43535.3|43550.1|43510.1|15
1643986350000|2022-02-04 14:52:30|43553.5|43513.5|43551.8|43511.8|43560.1|43520.1|43543.5|43503.5|8
1643986360000|2022-02-04 14:52:40|43550.1|43510.1|43551.8|43511.8|43551.8|43511.8|43543.5|43503.5|6
1643986370000|2022-02-04 14:52:50|43543.5|43503.5|43553.5|43513.5|43555.3|43515.3|43543.5|43503.5|9
1643986380000|2022-02-04 14:53:00|43541.8|43501.8|43543.5|43503.5|43551.8|43511.8|43533.5|43493.5|32
1643986390000|2022-02-04 14:53:10|43541.8|43501.8|43535.3|43495.3|43543.5|43503.5|43533.5|43493.5|11
1643986400000|2022-02-04 14:53:20|43533.5|43493.5|43523.5|43483.5|43538.5|43498.5|43523.5|43483.5|10
1643986410000|2022-02-04 14:53:30|43531.8|43491.8|43543.5|43503.5|43546.8|43506.8|43531.8|43491.8|8
1643986420000|2022-02-04 14:53:40|43541.8|43501.8|43541.8|43501.8|43541.8|43501.8|43533.5|43493.5|26
1643986430000|2022-02-04 14:53:50|43533.5|43493.5|43533.5|43493.5|43541.8|43501.8|43533.5|43493.5|3
1643986440000|2022-02-04 14:54:00|43530.1|43490.1|43541.8|43501.8|43543.5|43503.5|43530.1|43490.1|25
1643986450000|2022-02-04 14:54:10|43543.5|43503.5|43541.8|43501.8|43546.8|43506.8|43541.8|43501.8|4
1643986460000|2022-02-04 14:54:20|43543.5|43503.5|43543.5|43503.5|43568.5|43528.5|43543.5|43503.5|22
1643986470000|2022-02-04 14:54:30|43541.8|43501.8|43535.3|43495.3|43543.5|43503.5|43531.8|43491.8|4
1643986480000|2022-02-04 14:54:40|43545.3|43505.3|43535.3|43495.3|43545.3|43505.3|43530.3|43490.3|23
1643986490000|2022-02-04 14:54:50|43538.5|43498.5|43560.3|43520.3|43560.3|43520.3|43538.5|43498.5|46
1643986500000|2022-02-04 14:55:00|43555.3|43515.3|43575.3|43535.3|43575.3|43535.3|43553.5|43513.5|12
1643986510000|2022-02-04 14:55:10|43578.7|43538.7|43565.3|43525.3|43578.7|43538.7|43563.5|43523.5|16
1643986520000|2022-02-04 14:55:20|43562|43522|43553.7|43513.7|43562|43522|43547|43507|4
1643986530000|2022-02-04 14:55:30|43563.7|43523.7|43557|43517|43567|43527|43552|43512|7
1643986540000|2022-02-04 14:55:40|43558.7|43518.7|43537|43497|43558.7|43518.7|43537|43497|10
1643986550000|2022-02-04 14:55:50|43535.3|43495.3|43525.3|43485.3|43540.3|43500.3|43513.5|43473.5|14
1643986560000|2022-02-04 14:56:00|43523.5|43483.5|43515.3|43475.3|43523.5|43483.5|43513.5|43473.5|20
1643986570000|2022-02-04 14:56:10|43520.3|43480.3|43515.3|43475.3|43530.3|43490.3|43515.3|43475.3|13
1643986580000|2022-02-04 14:56:20|43513.5|43473.5|43515.3|43475.3|43523.5|43483.5|43510.3|43470.3|6
1643986590000|2022-02-04 14:56:30|43513.5|43473.5|43525.3|43485.3|43530.3|43490.3|43513.5|43473.5|9
1643986600000|2022-02-04 14:56:40|43523.5|43483.5|43513.5|43473.5|43523.5|43483.5|43510.3|43470.3|8
1643986610000|2022-02-04 14:56:50|43510.3|43470.3|43513.5|43473.5|43513.5|43473.5|43510.3|43470.3|6
1643986620000|2022-02-04 14:57:00|43510.3|43470.3|43460.3|43420.3|43510.3|43470.3|43455.3|43415.3|19
1643986630000|2022-02-04 14:57:10|43463.5|43423.5|43475.3|43435.3|43475.3|43435.3|43460.3|43420.3|8
1643986640000|2022-02-04 14:57:20|43473.5|43433.5|43418.5|43378.5|43473.5|43433.5|43418.5|43378.5|36
1643986650000|2022-02-04 14:57:30|43423.5|43383.5|43393.5|43353.5|43423.5|43383.5|43393.5|43353.5|36
1643986660000|2022-02-04 14:57:40|43388.5|43348.5|43403.5|43363.5|43403.5|43363.5|43383.5|43343.5|24
1643986670000|2022-02-04 14:57:50|43401.8|43361.8|43361.8|43321.8|43403.5|43363.5|43361.8|43321.8|84
1643986680000|2022-02-04 14:58:00|43366.8|43326.8|43360.1|43320.1|43376.8|43336.8|43351.8|43311.8|30
1643986690000|2022-02-04 14:58:10|43366.8|43326.8|43401.8|43361.8|43420.1|43380.1|43366.8|43326.8|25
1643986700000|2022-02-04 14:58:20|43410.1|43370.1|43410.1|43370.1|43421.8|43381.8|43401.8|43361.8|10
1643986710000|2022-02-04 14:58:30|43400.1|43360.1|43381.8|43341.8|43405.1|43365.1|43380.1|43340.1|20
1643986720000|2022-02-04 14:58:40|43388.4|43348.4|43380.1|43340.1|43388.4|43348.4|43375.1|43335.1|4
1643986730000|2022-02-04 14:58:50|43381.8|43341.8|43380.1|43340.1|43390.1|43350.1|43370.1|43330.1|13
1643986740000|2022-02-04 14:59:00|43376.8|43336.8|43385.1|43345.1|43390.1|43350.1|43376.8|43336.8|8
1643986750000|2022-02-04 14:59:10|43388.4|43348.4|43390.1|43350.1|43390.1|43350.1|43385.1|43345.1|8
1643986760000|2022-02-04 14:59:20|43388.4|43348.4|43398.4|43358.4|43403.4|43363.4|43388.4|43348.4|9
1643986770000|2022-02-04 14:59:30|43395.1|43355.1|43370.1|43330.1|43395.1|43355.1|43365.1|43325.1|12
1643986780000|2022-02-04 14:59:40|43368.4|43328.4|43368.4|43328.4|43368.4|43328.4|43360.1|43320.1|9
1643986790000|2022-02-04 14:59:50|43361.8|43321.8|43370.1|43330.1|43370.1|43330.1|43360.1|43320.1|9
1643986800000|2022-02-04 15:00:00|43371.8|43331.8|43380.1|43340.1|43388.4|43348.4|43360.1|43320.1|60
1643986810000|2022-02-04 15:00:10|43390.1|43350.1|43375.1|43335.1|43390.1|43350.1|43363.4|43323.4|24
1643986820000|2022-02-04 15:00:20|43376.8|43336.8|43378.4|43338.4|43388.4|43348.4|43375.1|43335.1|9
1643986830000|2022-02-04 15:00:30|43370.1|43330.1|43361.8|43321.8|43378.4|43338.4|43361.8|43321.8|26
1643986840000|2022-02-04 15:00:40|43368.4|43328.4|43380.1|43340.1|43380.1|43340.1|43368.4|43328.4|16
1643986850000|2022-02-04 15:00:50|43375.1|43335.1|43390.1|43350.1|43390.1|43350.1|43375.1|43335.1|9
1643986860000|2022-02-04 15:01:00|43386.6|43346.6|43383.4|43343.4|43390.1|43350.1|43368.4|43328.4|18
1643986870000|2022-02-04 15:01:10|43385.1|43345.1|43390.1|43350.1|43390.1|43350.1|43383.4|43343.4|7
1643986880000|2022-02-04 15:01:20|43398.4|43358.4|43405.1|43365.1|43405.1|43365.1|43395.1|43355.1|5
1643986890000|2022-02-04 15:01:30|43400.1|43360.1|43425.1|43385.1|43425.1|43385.1|43393.3|43353.3|7
1643986900000|2022-02-04 15:01:40|43423.3|43383.3|43410.1|43370.1|43423.3|43383.3|43401.8|43361.8|3
1643986910000|2022-02-04 15:01:50|43411.8|43371.8|43411.8|43371.8|43423.3|43383.3|43410.1|43370.1|8
1643986920000|2022-02-04 15:02:00|43405.1|43365.1|43400.1|43360.1|43415.1|43375.1|43400.1|43360.1|11
1643986930000|2022-02-04 15:02:10|43408.3|43368.3|43388.3|43348.3|43408.3|43368.3|43388.3|43348.3|29
1643986940000|2022-02-04 15:02:20|43386.6|43346.6|43373.3|43333.3|43390.1|43350.1|43363.3|43323.3|7
1643986950000|2022-02-04 15:02:30|43370.1|43330.1|43451.8|43411.8|43451.8|43411.8|43370.1|43330.1|12
1643986960000|2022-02-04 15:02:40|43456.8|43416.8|43488.5|43448.5|43488.5|43448.5|43450.1|43410.1|23
1643986970000|2022-02-04 15:02:50|43485.3|43445.3|43490.3|43450.3|43508.5|43468.5|43485.3|43445.3|21
1643986980000|2022-02-04 15:03:00|43487|43447|43475.3|43435.3|43490.3|43450.3|43473.5|43433.5|21
1643986990000|2022-02-04 15:03:10|43470.3|43430.3|43478.5|43438.5|43480.3|43440.3|43470.3|43430.3|4
1643987000000|2022-02-04 15:03:20|43475.3|43435.3|43455.3|43415.3|43475.3|43435.3|43453.5|43413.5|20
1643987010000|2022-02-04 15:03:30|43458.5|43418.5|43483.5|43443.5|43483.5|43443.5|43458.5|43418.5|6
1643987020000|2022-02-04 15:03:40|43475.3|43435.3|43475.3|43435.3|43483.5|43443.5|43470.3|43430.3|4
1643987030000|2022-02-04 15:03:50|43480.3|43440.3|43480.3|43440.3|43480.3|43440.3|43473.5|43433.5|4
1643987040000|2022-02-04 15:04:00|43478.5|43438.5|43483.5|43443.5|43483.5|43443.5|43465.3|43425.3|9
1643987050000|2022-02-04 15:04:10|43470.3|43430.3|43458.5|43418.5|43471.8|43431.8|43453.5|43413.5|9
1643987060000|2022-02-04 15:04:20|43465.3|43425.3|43450.3|43410.3|43465.3|43425.3|43443.5|43403.5|11
1643987070000|2022-02-04 15:04:30|43461.8|43421.8|43475.3|43435.3|43475.3|43435.3|43455.3|43415.3|2
1643987080000|2022-02-04 15:04:40|43473.5|43433.5|43460.3|43420.3|43475.3|43435.3|43460.3|43420.3|15
1643987090000|2022-02-04 15:04:50|43455.3|43415.3|43453.5|43413.5|43465.3|43425.3|43453.5|43413.5|7
1643987100000|2022-02-04 15:05:00|43455.2|43415.2|43458.5|43418.5|43463.5|43423.5|43455.2|43415.2|5
1643987110000|2022-02-04 15:05:10|43453.5|43413.5|43491.8|43451.8|43491.8|43451.8|43453.5|43413.5|7
1643987120000|2022-02-04 15:05:20|43488.5|43448.5|43523.5|43483.5|43530.2|43490.2|43488.5|43448.5|30
1643987130000|2022-02-04 15:05:30|43515.2|43475.2|43513.5|43473.5|43515.2|43475.2|43513.5|43473.5|6
1643987140000|2022-02-04 15:05:40|43520.2|43480.2|43505.2|43465.2|43523.5|43483.5|43505.2|43465.2|6
1643987150000|2022-02-04 15:05:50|43507|43467|43508.5|43468.5|43511.8|43471.8|43503.5|43463.5|13
1643987160000|2022-02-04 15:06:00|43506.8|43466.8|43503.5|43463.5|43511.8|43471.8|43498.5|43458.5|8
1643987170000|2022-02-04 15:06:10|43501.8|43461.8|43511.8|43471.8|43513.5|43473.5|43498.5|43458.5|12
1643987180000|2022-02-04 15:06:20|43506.8|43466.8|43503.5|43463.5|43511.8|43471.8|43498.5|43458.5|7
1643987190000|2022-02-04 15:06:30|43506.8|43466.8|43553.5|43513.5|43553.5|43513.5|43503.5|43463.5|7
1643987200000|2022-02-04 15:06:40|43548.5|43508.5|43543.5|43503.5|43551.8|43511.8|43543.5|43503.5|13
1643987210000|2022-02-04 15:06:50|43535.2|43495.2|43523.5|43483.5|43538.5|43498.5|43523.5|43483.5|12
1643987220000|2022-02-04 15:07:00|43531.8|43491.8|43531.8|43491.8|43533.5|43493.5|43526.8|43486.8|8
1643987230000|2022-02-04 15:07:10|43533.5|43493.5|43553.5|43513.5|43553.5|43513.5|43531.8|43491.8|9
1643987240000|2022-02-04 15:07:20|43533.5|43493.5|43531.8|43491.8|43541.8|43501.8|43531.8|43491.8|5
1643987250000|2022-02-04 15:07:30|43533.5|43493.5|43543.5|43503.5|43543.5|43503.5|43533.5|43493.5|6
1643987260000|2022-02-04 15:07:40|43546.8|43506.8|43556.8|43516.8|43556.8|43516.8|43546.8|43506.8|10
1643987270000|2022-02-04 15:07:50|43551.8|43511.8|43520.1|43480.1|43551.8|43511.8|43511.8|43471.8|9
1643987280000|2022-02-04 15:08:00|43528.3|43488.3|43540.1|43500.1|43540.1|43500.1|43528.3|43488.3|13
1643987290000|2022-02-04 15:08:10|43531.8|43491.8|43550.1|43510.1|43551.8|43511.8|43530.1|43490.1|22
1643987300000|2022-02-04 15:08:20|43548.3|43508.3|43550.1|43510.1|43550.1|43510.1|43545.1|43505.1|0
1643987310000|2022-02-04 15:08:30|43545.1|43505.1|43550.1|43510.1|43550.1|43510.1|43540.1|43500.1|10
1643987320000|2022-02-04 15:08:40|43551.8|43511.8|43540.1|43500.1|43551.8|43511.8|43540.1|43500.1|5
1643987330000|2022-02-04 15:08:50|43538.3|43498.3|43530.1|43490.1|43538.3|43498.3|43530.1|43490.1|21
1643987340000|2022-02-04 15:09:00|43531.8|43491.8|43535.1|43495.1|43540.1|43500.1|43521.8|43481.8|9
1643987350000|2022-02-04 15:09:10|43531.8|43491.8|43540.1|43500.1|43546.8|43506.8|43531.8|43491.8|5
1643987360000|2022-02-04 15:09:20|43545.1|43505.1|43540.1|43500.1|43545.1|43505.1|43520.1|43480.1|16
1643987370000|2022-02-04 15:09:30|43531.8|43491.8|43540.1|43500.1|43541.8|43501.8|43531.8|43491.8|2
1643987380000|2022-02-04 15:09:40|43538.3|43498.3|43530.1|43490.1|43540.1|43500.1|43530.1|43490.1|3
1643987390000|2022-02-04 15:09:50|43520.1|43480.1|43500.1|43460.1|43520.1|43480.1|43500.1|43460.1|10
1643987400000|2022-02-04 15:10:00|43505.1|43465.1|43500.1|43460.1|43510.1|43470.1|43500.1|43460.1|7
1643987410000|2022-02-04 15:10:10|43508.3|43468.3|43480.1|43440.1|43508.3|43468.3|43480.1|43440.1|10
1643987420000|2022-02-04 15:10:20|43478.3|43438.3|43458.3|43418.3|43478.3|43438.3|43458.3|43418.3|11
1643987430000|2022-02-04 15:10:30|43450.1|43410.1|43441.8|43401.8|43453.3|43413.3|43440.1|43400.1|5
1643987440000|2022-02-04 15:10:40|43448.3|43408.3|43468.3|43428.3|43468.3|43428.3|43440.1|43400.1|11
1643987450000|2022-02-04 15:10:50|43466.6|43426.6|43468.3|43428.3|43473.3|43433.3|43463.3|43423.3|8
1643987460000|2022-02-04 15:11:00|43458.3|43418.3|43478.3|43438.3|43483.3|43443.3|43450.1|43410.1|30
1643987470000|2022-02-04 15:11:10|43473.3|43433.3|43478.3|43438.3|43480.1|43440.1|43473.3|43433.3|8
1643987480000|2022-02-04 15:11:20|||||||||3
1643987490000|2022-02-04 15:11:30|43476.6|43436.6|43470.1|43430.1|43478.3|43438.3|43460.1|43420.1|3
1643987500000|2022-02-04 15:11:40|43465.1|43425.1|43468.3|43428.3|43473.3|43433.3|43465.1|43425.1|4
1643987510000|2022-02-04 15:11:50|43460.1|43420.1|43468.3|43428.3|43468.3|43428.3|43460.1|43420.1|6
1643987520000|2022-02-04 15:12:00|43463.3|43423.3|43463.3|43423.3|43463.3|43423.3|43460.1|43420.1|11
1643987530000|2022-02-04 15:12:10|43460.1|43420.1|43496.8|43456.8|43496.8|43456.8|43460.1|43420.1|154
1643987540000|2022-02-04 15:12:20|43500.1|43460.1|43493.5|43453.5|43501.8|43461.8|43493.5|43453.5|12
1643987550000|2022-02-04 15:12:30|43491.8|43451.8|43508.5|43468.5|43508.5|43468.5|43491.8|43451.8|6
1643987560000|2022-02-04 15:12:40|43503.5|43463.5|43501.8|43461.8|43503.5|43463.5|43501.8|43461.8|1
1643987570000|2022-02-04 15:12:50|43503.5|43463.5|43503.5|43463.5|43503.5|43463.5|43483.5|43443.5|7
1643987580000|2022-02-04 15:13:00|43513.5|43473.5|43523.5|43483.5|43525.2|43485.2|43513.5|43473.5|13
1643987590000|2022-02-04 15:13:10|43521.8|43481.8|43528.5|43488.5|43528.5|43488.5|43521.8|43481.8|6
1643987600000|2022-02-04 15:13:20|43530.2|43490.2|43533.5|43493.5|43545.2|43505.2|43530.2|43490.2|7
1643987610000|2022-02-04 15:13:30|43535.2|43495.2|43513.5|43473.5|43535.2|43495.2|43513.5|43473.5|21
1643987620000|2022-02-04 15:13:40|43523.5|43483.5|43515.2|43475.2|43523.5|43483.5|43515.2|43475.2|5
1643987630000|2022-02-04 15:13:50|43518.5|43478.5|43533.5|43493.5|43533.5|43493.5|43518.5|43478.5|3
1643987640000|2022-02-04 15:14:00|43531.8|43491.8|43515.2|43475.2|43531.8|43491.8|43515.2|43475.2|6
1643987650000|2022-02-04 15:14:10|43513.5|43473.5|43513.5|43473.5|43518.5|43478.5|43510.2|43470.2|4
1643987660000|2022-02-04 15:14:20|43515.2|43475.2|43493.5|43453.5|43515.2|43475.2|43493.5|43453.5|6
1643987670000|2022-02-04 15:14:30|43468.5|43428.5|43445.2|43405.2|43475.2|43435.2|43445.2|43405.2|28
1643987680000|2022-02-04 15:14:40|43443.5|43403.5|43448.5|43408.5|43456.8|43416.8|43441.8|43401.8|8
1643987690000|2022-02-04 15:14:50|43453.5|43413.5|43451.8|43411.8|43461.8|43421.8|43446.8|43406.8|7
1643987700000|2022-02-04 15:15:00|43461.8|43421.8|43461.8|43421.8|43470.1|43430.1|43458.5|43418.5|5
1643987710000|2022-02-04 15:15:10|43453.5|43413.5|43453.5|43413.5|43461.8|43421.8|43453.5|43413.5|1
1643987720000|2022-02-04 15:15:20|43451.8|43411.8|43443.5|43403.5|43451.8|43411.8|43441.8|43401.8|21
1643987730000|2022-02-04 15:15:30|43446.8|43406.8|43441.8|43401.8|43451.8|43411.8|43441.8|43401.8|7
1643987740000|2022-02-04 15:15:40|43436.8|43396.8|43443.5|43403.5|43451.8|43411.8|43433.5|43393.5|12
1643987750000|2022-02-04 15:15:50|43451.8|43411.8|43458.5|43418.5|43463.5|43423.5|43451.8|43411.8|14
1643987760000|2022-02-04 15:16:00|43461.8|43421.8|43453.5|43413.5|43461.8|43421.8|43446.8|43406.8|5
1643987770000|2022-02-04 15:16:10|43456.8|43416.8|43461.8|43421.8|43463.5|43423.5|43451.8|43411.8|7
1643987780000|2022-02-04 15:16:20|43463.5|43423.5|43463.5|43423.5|43471.8|43431.8|43461.8|43421.8|6
1643987790000|2022-02-04 15:16:30|43468.5|43428.5|43483.5|43443.5|43483.5|43443.5|43468.5|43428.5|5
1643987800000|2022-02-04 15:16:40|43476.8|43436.8|43468.5|43428.5|43481.8|43441.8|43465.2|43425.2|7
1643987810000|2022-02-04 15:16:50|43466.8|43426.8|43455.2|43415.2|43468.5|43428.5|43455.2|43415.2|4
1643987820000|2022-02-04 15:17:00|43453.5|43413.5|43455.2|43415.2|43461.8|43421.8|43453.5|43413.5|2
1643987830000|2022-02-04 15:17:10|43463.5|43423.5|43455.2|43415.2|43463.5|43423.5|43455.2|43415.2|0
1643987840000|2022-02-04 15:17:20|43458.5|43418.5|43451.8|43411.8|43461.8|43421.8|43446.8|43406.8|15
1643987850000|2022-02-04 15:17:30|43453.5|43413.5|43451.8|43411.8|43453.5|43413.5|43451.8|43411.8|1
1643987860000|2022-02-04 15:17:40|43446.8|43406.8|43465.2|43425.2|43465.2|43425.2|43446.8|43406.8|8
1643987870000|2022-02-04 15:17:50|43463.5|43423.5|43463.5|43423.5|43463.5|43423.5|43455.2|43415.2|4
1643987880000|2022-02-04 15:18:00|43460.2|43420.2|43458.5|43418.5|43460.2|43420.2|43448.5|43408.5|22
1643987890000|2022-02-04 15:18:10|43460.2|43420.2|43463.5|43423.5|43463.5|43423.5|43460.2|43420.2|0
1643987900000|2022-02-04 15:18:20|||||||||8
1643987920000|2022-02-04 15:18:40|43470.2|43430.2|43468.5|43428.5|43475.2|43435.2|43468.5|43428.5|5
1643987930000|2022-02-04 15:18:50|43471.8|43431.8|43483.5|43443.5|43483.5|43443.5|43471.8|43431.8|7
1643987940000|2022-02-04 15:19:00|43481.8|43441.8|43495.2|43455.2|43495.2|43455.2|43478.5|43438.5|8
1643987950000|2022-02-04 15:19:10|43505.2|43465.2|43515.2|43475.2|43518.5|43478.5|43505.2|43465.2|8
1643987960000|2022-02-04 15:19:20|43510.2|43470.2|43518.5|43478.5|43518.5|43478.5|43510.2|43470.2|2
1643987970000|2022-02-04 15:19:30|43513.5|43473.5|43506.8|43466.8|43513.5|43473.5|43493.5|43453.5|16
1643987980000|2022-02-04 15:19:40|43503.5|43463.5|43501.8|43461.8|43513.5|43473.5|43495.2|43455.2|7
1643987990000|2022-02-04 15:19:50|43503.5|43463.5|43501.8|43461.8|43503.5|43463.5|43493.5|43453.5|5
1643988000000|2022-02-04 15:20:00|43498.5|43458.5|43473.5|43433.5|43498.5|43458.5|43461.8|43421.8|12
1643988010000|2022-02-04 15:20:10|43466.8|43426.8|43478.5|43438.5|43478.5|43438.5|43458.5|43418.5|13
1643988020000|2022-02-04 15:20:20|43476.8|43436.8|43481.8|43441.8|43481.8|43441.8|43468.5|43428.5|11
1643988030000|2022-02-04 15:20:30|43478.5|43438.5|43473.5|43433.5|43480|43440|43473.5|43433.5|1
1643988040000|2022-02-04 15:20:40|43463.5|43423.5|43463.5|43423.5|43468.5|43428.5|43461.8|43421.8|10
1643988050000|2022-02-04 15:20:50|43453.5|43413.5|43451.8|43411.8|43453.5|43413.5|43451.8|43411.8|16
1643988060000|2022-02-04 15:21:00|43461.8|43421.8|43453.5|43413.5|43461.8|43421.8|43451.8|43411.8|4
1643988070000|2022-02-04 15:21:10|43463.5|43423.5|43461.8|43421.8|43463.5|43423.5|43461.8|43421.8|6
1643988080000|2022-02-04 15:21:20|43453.5|43413.5|43456.8|43416.8|43456.8|43416.8|43453.5|43413.5|2
1643988090000|2022-02-04 15:21:30|43463.5|43423.5|43473.5|43433.5|43473.5|43433.5|43463.5|43423.5|5
1643988100000|2022-02-04 15:21:40|43468.5|43428.5|43463.5|43423.5|43471.8|43431.8|43463.5|43423.5|6
1643988110000|2022-02-04 15:21:50|43460|43420|43443.5|43403.5|43460|43420|43443.5|43403.5|9
1643988120000|2022-02-04 15:22:00|43453.5|43413.5|43463.5|43423.5|43463.5|43423.5|43450.2|43410.2|5
1643988130000|2022-02-04 15:22:10|43456.8|43416.8|43473.5|43433.5|43473.5|43433.5|43456.8|43416.8|57
1643988140000|2022-02-04 15:22:20|43463.5|43423.5|43463.5|43423.5|43471.8|43431.8|43463.5|43423.5|20
1643988150000|2022-02-04 15:22:30|43465.2|43425.2|43433.5|43393.5|43465.2|43425.2|43433.5|43393.5|13
1643988160000|2022-02-04 15:22:40|43425.2|43385.2|43423.5|43383.5|43435.2|43395.2|43413.5|43373.5|12
1643988170000|2022-02-04 15:22:50|43428.5|43388.5|43443.5|43403.5|43446.8|43406.8|43423.5|43383.5|8
1643988180000|2022-02-04 15:23:00|43448.5|43408.5|43433.5|43393.5|43448.5|43408.5|43433.5|43393.5|6
1643988190000|2022-02-04 15:23:10|43431.8|43391.8|43421.8|43381.8|43431.8|43391.8|43421.8|43381.8|6
1643988200000|2022-02-04 15:23:20|43416.8|43376.8|43423.5|43383.5|43425.2|43385.2|43410.2|43370.2|28
1643988210000|2022-02-04 15:23:30|43421.8|43381.8|43383.5|43343.5|43421.8|43381.8|43373.5|43333.5|39
1643988220000|2022-02-04 15:23:40|43386.9|43346.9|43423.5|43383.5|43423.5|43383.5|43385.2|43345.2|12
1643988230000|2022-02-04 15:23:50|43420.2|43380.2|43453.5|43413.5|43453.5|43413.5|43413.5|43373.5|15
1643988240000|2022-02-04 15:24:00|43451.8|43411.8|43453.5|43413.5|43453.5|43413.5|43450|43410|10
1643988250000|2022-02-04 15:24:10|43455.2|43415.2|43455.2|43415.2|43455.2|43415.2|43443.5|43403.5|9
1643988260000|2022-02-04 15:24:20|43460.2|43420.2|43445.2|43405.2|43463.5|43423.5|43445.2|43405.2|6
1643988270000|2022-02-04 15:24:30|43453.5|43413.5|43445.2|43405.2|43453.5|43413.5|43445.2|43405.2|2
1643988280000|2022-02-04 15:24:40|43443.5|43403.5|43456.8|43416.8|43463.5|43423.5|43438.5|43398.5|12
1643988290000|2022-02-04 15:24:50|43453.5|43413.5|43450.2|43410.2|43453.5|43413.5|43443.5|43403.5|17
1643988300000|2022-02-04 15:25:00|43445.2|43405.2|43455.2|43415.2|43455.2|43415.2|43445.2|43405.2|10
1643988310000|2022-02-04 15:25:10|43456.9|43416.9|43455.2|43415.2|43463.5|43423.5|43453.5|43413.5|3
1643988320000|2022-02-04 15:25:20|43450.2|43410.2|43423.5|43383.5|43453.5|43413.5|43420.2|43380.2|10
1643988330000|2022-02-04 15:25:30|43425.2|43385.2|43423.5|43383.5|43425.2|43385.2|43415.2|43375.2|2
1643988340000|2022-02-04 15:25:40|43421.8|43381.8|43435.2|43395.2|43440.2|43400.2|43418.5|43378.5|2
1643988350000|2022-02-04 15:25:50|43436.9|43396.9|43425.2|43385.2|43448.5|43408.5|43425.2|43385.2|5
1643988360000|2022-02-04 15:26:00|43430.2|43390.2|43425.2|43385.2|43430.2|43390.2|43423.5|43383.5|7
1643988370000|2022-02-04 15:26:10|43418.5|43378.5|43408.5|43368.5|43418.5|43378.5|43408.5|43368.5|3
1643988380000|2022-02-04 15:26:20|43405.2|43365.2|43408.5|43368.5|43415.2|43375.2|43405.2|43365.2|13
1643988390000|2022-02-04 15:26:30|43410.2|43370.2|43413.5|43373.5|43413.5|43373.5|43405.2|43365.2|2
1643988400000|2022-02-04 15:26:40|43420.2|43380.2|43413.5|43373.5|43420.2|43380.2|43413.5|43373.5|5
1643988410000|2022-02-04 15:26:50|43415.2|43375.2|43420.2|43380.2|43420.2|43380.2|43410.2|43370.2|6
1643988420000|2022-02-04 15:27:00|43430.2|43390.2|43413.5|43373.5|43430.2|43390.2|43410.2|43370.2|18
1643988430000|2022-02-04 15:27:10|43415.2|43375.2|43415.2|43375.2|43420.2|43380.2|43415.2|43375.2|5
1643988440000|2022-02-04 15:27:20|43413.5|43373.5|43395.2|43355.2|43418.5|43378.5|43395.2|43355.2|5
1643988450000|2022-02-04 15:27:30|43390.2|43350.2|43395.2|43355.2|43405.2|43365.2|43380.2|43340.2|13
1643988460000|2022-02-04 15:27:40|43398.5|43358.5|43395.2|43355.2|43405.2|43365.2|43390.2|43350.2|3
1643988470000|2022-02-04 15:27:50|43393.5|43353.5|43395.2|43355.2|43395.2|43355.2|43388.5|43348.5|4
1643988480000|2022-02-04 15:28:00|43393.5|43353.5|43393.5|43353.5|43395.2|43355.2|43385.2|43345.2|8
1643988490000|2022-02-04 15:28:10|43380.2|43340.2|43410.2|43370.2|43410.2|43370.2|43380.2|43340.2|16
1643988500000|2022-02-04 15:28:20|43413.5|43373.5|43410.2|43370.2|43415.2|43375.2|43405.2|43365.2|5
1643988510000|2022-02-04 15:28:30|43413.5|43373.5|43410.2|43370.2|43415.2|43375.2|43410.2|43370.2|3
1643988520000|2022-02-04 15:28:40|43405.2|43365.2|43410.2|43370.2|43415.2|43375.2|43400.2|43360.2|3
1643988530000|2022-02-04 15:28:50|43405.2|43365.2|43415.2|43375.2|43415.2|43375.2|43405.2|43365.2|3
1643988540000|2022-02-04 15:29:00|43413.5|43373.5|43408.5|43368.5|43413.5|43373.5|43405.2|43365.2|4
1643988550000|2022-02-04 15:29:10|43406.9|43366.9|43393.5|43353.5|43406.9|43366.9|43390.2|43350.2|9
1643988560000|2022-02-04 15:29:20|43395.2|43355.2|43395.2|43355.2|43400.2|43360.2|43390.2|43350.2|16
1643988570000|2022-02-04 15:29:30|43396.9|43356.9|43403.5|43363.5|43410.2|43370.2|43396.9|43356.9|7
1643988580000|2022-02-04 15:29:40|43405.2|43365.2|43405.2|43365.2|43406.9|43366.9|43405.2|43365.2|3
1643988590000|2022-02-04 15:29:50|43403.5|43363.5|43393.5|43353.5|43403.5|43363.5|43393.5|43353.5|15
1643988600000|2022-02-04 15:30:00|43388.5|43348.5|43405.2|43365.2|43410.2|43370.2|43388.5|43348.5|14
1643988610000|2022-02-04 15:30:10|43406.9|43366.9|43415.2|43375.2|43420.2|43380.2|43403.5|43363.5|11
1643988620000|2022-02-04 15:30:20|43420.2|43380.2|43436.9|43396.9|43440.2|43400.2|43420.2|43380.2|21
1643988630000|2022-02-04 15:30:30|43438.7|43398.7|43430.2|43390.2|43446.9|43406.9|43426.9|43386.9|17
1643988640000|2022-02-04 15:30:40|43426.9|43386.9|43431.9|43391.9|43433.7|43393.7|43426.9|43386.9|24
1643988650000|2022-02-04 15:30:50|43433.7|43393.7|43431.9|43391.9|43433.7|43393.7|43431.9|43391.9|1
1643988660000|2022-02-04 15:31:00|43426.9|43386.9|43431.9|43391.9|43431.9|43391.9|43426.9|43386.9|4
1643988670000|2022-02-04 15:31:10|43433.7|43393.7|43438.6|43398.6|43451.9|43411.9|43433.7|43393.7|15
1643988680000|2022-02-04 15:31:20|43440.4|43400.4|43443.6|43403.6|43453.6|43413.6|43433.6|43393.6|7
1643988690000|2022-02-04 15:31:30|43448.6|43408.6|43448.6|43408.6|43450.4|43410.4|43443.6|43403.6|7
1643988700000|2022-02-04 15:31:40|43458.6|43418.6|43458.6|43418.6|43458.6|43418.6|43453.6|43413.6|37
1643988710000|2022-02-04 15:31:50|43453.6|43413.6|43423.6|43383.6|43456.9|43416.9|43423.6|43383.6|6
1643988720000|2022-02-04 15:32:00|43430.2|43390.2|43436.9|43396.9|43438.6|43398.6|43423.6|43383.6|14
1643988730000|2022-02-04 15:32:10|43433.6|43393.6|43453.6|43413.6|43453.6|43413.6|43433.6|43393.6|20
1643988740000|2022-02-04 15:32:20|43456.9|43416.9|43478.6|43438.6|43486.9|43446.9|43456.9|43416.9|7
1643988750000|2022-02-04 15:32:30|43488.6|43448.6|43468.6|43428.6|43488.6|43448.6|43466.9|43426.9|12
1643988760000|2022-02-04 15:32:40|43466.9|43426.9|43463.6|43423.6|43468.6|43428.6|43463.6|43423.6|3
1643988770000|2022-02-04 15:32:50|43470.2|43430.2|43513.8|43473.8|43513.8|43473.8|43470.2|43430.2|41
1643988780000|2022-02-04 15:33:00|43517.1|43477.1|43525.4|43485.4|43525.4|43485.4|43500.4|43460.4|22
1643988790000|2022-02-04 15:33:10|43520.4|43480.4|43510.4|43470.4|43520.4|43480.4|43507.1|43467.1|7
1643988800000|2022-02-04 15:33:20|43507.1|43467.1|43503.6|43463.6|43510.4|43470.4|43502.1|43462.1|11
1643988810000|2022-02-04 15:33:30|43506.9|43466.9|43493.6|43453.6|43518.6|43478.6|43486.9|43446.9|14
1643988820000|2022-02-04 15:33:40|43498.6|43458.6|43493.6|43453.6|43498.6|43458.6|43493.6|43453.6|1
1643988830000|2022-02-04 15:33:50|43496.9|43456.9|43493.6|43453.6|43498.6|43458.6|43483.6|43443.6|10
1643988840000|2022-02-04 15:34:00|43503.6|43463.6|43508.6|43468.6|43508.6|43468.6|43503.6|43463.6|6
1643988850000|2022-02-04 15:34:10|43503.6|43463.6|43498.6|43458.6|43506.9|43466.9|43496.9|43456.9|4
1643988860000|2022-02-04 15:34:20|43503.6|43463.6|43513.6|43473.6|43513.6|43473.6|43503.6|43463.6|4
1643988870000|2022-02-04 15:34:30|43518.6|43478.6|43540.4|43500.4|43540.4|43500.4|43518.6|43478.6|34
1643988880000|2022-02-04 15:34:40|43543.6|43503.6|43560.4|43520.4|43567.1|43527.1|43543.6|43503.6|26
1643988890000|2022-02-04 15:34:50|43558.6|43518.6|43522.1|43482.1|43558.6|43518.6|43517.1|43477.1|18
1643988900000|2022-02-04 15:35:00|43527.1|43487.1|43577.1|43537.1|43577.1|43537.1|43522.1|43482.1|24
1643988910000|2022-02-04 15:35:10|43567.1|43527.1|43588.8|43548.8|43595.5|43555.5|43567.1|43527.1|135
1643988920000|2022-02-04 15:35:20|43585.5|43545.5|43630.5|43590.5|43635.5|43595.5|43585.5|43545.5|13
1643988930000|2022-02-04 15:35:30|43625.5|43585.5|43663.8|43623.8|43663.8|43623.8|43613.8|43573.8|119
1643988940000|2022-02-04 15:35:40|43655.5|43615.5|43680.5|43640.5|43680.5|43640.5|43653.8|43613.8|20
1643988950000|2022-02-04 15:35:50|43678.8|43638.8|43700.5|43660.5|43700.5|43660.5|43668.8|43628.8|20
1643988960000|2022-02-04 15:36:00|43705.5|43665.5|43693.8|43653.8|43723.8|43683.8|43690.5|43650.5|29
1643988970000|2022-02-04 15:36:10|43695.5|43655.5|43723.8|43683.8|43723.8|43683.8|43680.5|43640.5|68
1643988980000|2022-02-04 15:36:20|43730.5|43690.5|43720.5|43680.5|43743.8|43703.8|43710.5|43670.5|57
1643988990000|2022-02-04 15:36:30|43717.3|43677.3|43734|43694|43744|43704|43710.5|43670.5|26
1643989000000|2022-02-04 15:36:40|43744|43704|43729|43689|43754|43714|43727.3|43687.3|70
1643989010000|2022-02-04 15:36:50|43737.3|43697.3|43782.3|43742.3|43782.3|43742.3|43734|43694|124
1643989020000|2022-02-04 15:37:00|43769|43729|43784|43744|43784|43744|43769|43729|30
1643989030000|2022-02-04 15:37:10|43787.3|43747.3|43804|43764|43819|43779|43787.3|43747.3|54
1643989040000|2022-02-04 15:37:20|43814|43774|43930.9|43890.9|43930.9|43890.9|43814|43774|95
1643989050000|2022-02-04 15:37:30|43935.9|43895.9|43905.9|43865.9|43940.9|43900.9|43889.2|43849.2|52
1643989060000|2022-02-04 15:37:40|43904.2|43864.2|43895.9|43855.9|43924.2|43884.2|43885.9|43845.9|25
1643989070000|2022-02-04 15:37:50|43880.9|43840.9|43885.9|43845.9|43895.9|43855.9|43880.9|43840.9|22
1643989080000|2022-02-04 15:38:00|43900.9|43860.9|43885.9|43845.9|43900.9|43860.9|43880.9|43840.9|20
1643989090000|2022-02-04 15:38:10|43884.2|43844.2|43880.9|43840.9|43885.9|43845.9|43880.9|43840.9|8
1643989100000|2022-02-04 15:38:20|43877.4|43837.4|43820.9|43780.9|43877.4|43837.4|43820.9|43780.9|20
1643989110000|2022-02-04 15:38:30|43830.9|43790.9|43820.9|43780.9|43834.2|43794.2|43820.9|43780.9|24
1643989120000|2022-02-04 15:38:40|43817.4|43777.4|43804.2|43764.2|43817.4|43777.4|43790.9|43750.9|26
1643989130000|2022-02-04 15:38:50|43807.6|43767.6|43785.9|43745.9|43810.9|43770.9|43770.9|43730.9|10
1643989140000|2022-02-04 15:39:00|43795.9|43755.9|43804.2|43764.2|43805.9|43765.9|43795.9|43755.9|1
1643989150000|2022-02-04 15:39:10|43805.9|43765.9|43849.3|43809.3|43877.6|43837.6|43804.2|43764.2|123
1643989160000|2022-02-04 15:39:20|43847.6|43807.6|43864.3|43824.3|43864.3|43824.3|43839.3|43799.3|42
1643989170000|2022-02-04 15:39:30|43869.3|43829.3|43819.3|43779.3|43869.3|43829.3|43819.3|43779.3|69
1643989180000|2022-02-04 15:39:40|43829.3|43789.3|43829.3|43789.3|43829.3|43789.3|43829.3|43789.3|7
1643989190000|2022-02-04 15:39:50|43827.6|43787.6|43829.3|43789.3|43834.3|43794.3|43819.3|43779.3|2
1643989200000|2022-02-04 15:40:00|43824.3|43784.3|43832.6|43792.6|43839.3|43799.3|43824.3|43784.3|46
1643989210000|2022-02-04 15:40:10|43829.3|43789.3|43842.6|43802.6|43844.3|43804.3|43827.6|43787.6|23
1643989220000|2022-02-04 15:40:20|43844.3|43804.3|43849.3|43809.3|43857.6|43817.6|43844.3|43804.3|13
1643989230000|2022-02-04 15:40:30|43851|43811|43859.3|43819.3|43864.3|43824.3|43851|43811|9
1643989240000|2022-02-04 15:40:40|43849.3|43809.3|43854.3|43814.3|43859.3|43819.3|43847.6|43807.6|8
1643989250000|2022-02-04 15:40:50|43859.3|43819.3|43837.6|43797.6|43859.3|43819.3|43837.6|43797.6|4
1643989260000|2022-02-04 15:41:00|43839.3|43799.3|43837.6|43797.6|43849.3|43809.3|43837.6|43797.6|4
1643989270000|2022-02-04 15:41:10|43839.3|43799.3|43849.3|43809.3|43849.3|43809.3|43839.3|43799.3|4
1643989280000|2022-02-04 15:41:20|43847.6|43807.6|43849.3|43809.3|43849.3|43809.3|43847.6|43807.6|2
1643989290000|2022-02-04 15:41:30|43852.6|43812.6|43914.3|43874.3|43919.3|43879.3|43852.6|43812.6|19
1643989300000|2022-02-04 15:41:40|43917.6|43877.6|43887.6|43847.6|43920.9|43880.9|43887.6|43847.6|19
1643989310000|2022-02-04 15:41:50|43889.3|43849.3|43884.3|43844.3|43889.3|43849.3|43881|43841|9
1643989320000|2022-02-04 15:42:00|43887.6|43847.6|43889.3|43849.3|43889.3|43849.3|43884.3|43844.3|19
1643989330000|2022-02-04 15:42:10|43887.6|43847.6|43897.6|43857.6|43897.6|43857.6|43877.6|43837.6|16
1643989340000|2022-02-04 15:42:20|43889.3|43849.3|43889.3|43849.3|43894.3|43854.3|43889.3|43849.3|4
1643989350000|2022-02-04 15:42:30|43901|43861|43899.3|43859.3|43901|43861|43894.3|43854.3|4
1643989360000|2022-02-04 15:42:40|43904.3|43864.3|43884.3|43844.3|43904.3|43864.3|43874.3|43834.3|19
1643989370000|2022-02-04 15:42:50|43886|43846|43884.3|43844.3|43887.6|43847.6|43884.3|43844.3|44
1643989380000|2022-02-04 15:43:00|43892.6|43852.6|43889.3|43849.3|43892.6|43852.6|43889.3|43849.3|6
1643989390000|2022-02-04 15:43:10|43884.3|43844.3|43839.3|43799.3|43884.3|43844.3|43837.6|43797.6|36
1643989400000|2022-02-04 15:43:20|43837.6|43797.6|43831|43791|43837.6|43797.6|43816|43776|2
1643989410000|2022-02-04 15:43:30|43826|43786|43851|43811|43851|43811|43821|43781|26
1643989420000|2022-02-04 15:43:40|43849.3|43809.3|43841|43801|43849.3|43809.3|43841|43801|2
1643989430000|2022-02-04 15:43:50|43836|43796|43844.3|43804.3|43844.3|43804.3|43831|43791|14
1643989440000|2022-02-04 15:44:00|43839.3|43799.3|43839.3|43799.3|43844.3|43804.3|43834.3|43794.3|5
1643989450000|2022-02-04 15:44:10|43837.6|43797.6|43827.6|43787.6|43837.6|43797.6|43824.3|43784.3|11
1643989460000|2022-02-04 15:44:20|43822.6|43782.6|43809.3|43769.3|43822.6|43782.6|43806|43766|7
1643989470000|2022-02-04 15:44:30|||||||||3
1643989480000|2022-02-04 15:44:40|43817.6|43777.6|43804.3|43764.3|43817.6|43777.6|43804.3|43764.3|13
1643989490000|2022-02-04 15:44:50|43807.6|43767.6|43797.6|43757.6|43819.3|43779.3|43797.6|43757.6|5
1643989500000|2022-02-04 15:45:00|43795.9|43755.9|43799.3|43759.3|43799.3|43759.3|43789.3|43749.3|4
1643989510000|2022-02-04 15:45:10|43797.6|43757.6|43776|43736|43797.6|43757.6|43772.8|43732.8|48
1643989520000|2022-02-04 15:45:20|43772.8|43732.8|43762.8|43722.8|43776|43736|43762.8|43722.8|13
1643989530000|2022-02-04 15:45:30|43761|43721|43749.3|43709.3|43761|43721|43744.3|43704.3|4
1643989540000|2022-02-04 15:45:40|43744.3|43704.3|43759.3|43719.3|43764.3|43724.3|43744.3|43704.3|10
1643989550000|2022-02-04 15:45:50|43761|43721|43769.3|43729.3|43774.3|43734.3|43761|43721|4
1643989560000|2022-02-04 15:46:00|43771|43731|43769.3|43729.3|43779.3|43739.3|43764.3|43724.3|7
1643989570000|2022-02-04 15:46:10|43774.3|43734.3|43774.3|43734.3|43774.3|43734.3|43769.3|43729.3|2
1643989580000|2022-02-04 15:46:20|43780.9|43740.9|43811|43771|43811|43771|43780.9|43740.9|13
1643989590000|2022-02-04 15:46:30|43804.3|43764.3|43797.6|43757.6|43809.3|43769.3|43797.6|43757.6|12
1643989600000|2022-02-04 15:46:40|43794.3|43754.3|43794.3|43754.3|43797.6|43757.6|43794.3|43754.3|11
1643989610000|2022-02-04 15:46:50|43797.6|43757.6|43785.9|43745.9|43797.6|43757.6|43780.9|43740.9|45
1643989620000|2022-02-04 15:47:00|43782.6|43742.6|43787.6|43747.6|43790.9|43750.9|43782.6|43742.6|7
1643989630000|2022-02-04 15:47:10|43784.3|43744.3|43777.6|43737.6|43784.3|43744.3|43769.3|43729.3|10
1643989640000|2022-02-04 15:47:20|43769.3|43729.3|43769.3|43729.3|43769.3|43729.3|43769.3|43729.3|2
1643989650000|2022-02-04 15:47:30|43762.6|43722.6|43759.3|43719.3|43762.6|43722.6|43757.6|43717.6|27
1643989660000|2022-02-04 15:47:40|43762.6|43722.6|43762.6|43722.6|43777.6|43737.6|43759.3|43719.3|8
1643989670000|2022-02-04 15:47:50|43767.6|43727.6|43769.3|43729.3|43769.3|43729.3|43767.6|43727.6|2
1643989680000|2022-02-04 15:48:00|43772.6|43732.6|43770.9|43730.9|43772.6|43732.6|43770.9|43730.9|1
1643989690000|2022-02-04 15:48:10|43789.3|43749.3|43779.3|43739.3|43792.6|43752.6|43777.6|43737.6|15
1643989700000|2022-02-04 15:48:20|43777.6|43737.6|43762.6|43722.6|43789.3|43749.3|43754.3|43714.3|58
1643989710000|2022-02-04 15:48:30|43769.3|43729.3|43787.6|43747.6|43787.6|43747.6|43767.6|43727.6|11
1643989720000|2022-02-04 15:48:40|43785.9|43745.9|43767.6|43727.6|43785.9|43745.9|43767.6|43727.6|25
1643989730000|2022-02-04 15:48:50|43779.3|43739.3|43789.3|43749.3|43789.3|43749.3|43779.3|43739.3|4
1643989740000|2022-02-04 15:49:00|43779.3|43739.3|43779.3|43739.3|43782.6|43742.6|43777.6|43737.6|2
1643989750000|2022-02-04 15:49:10|43777.6|43737.6|43784.3|43744.3|43784.3|43744.3|43777.6|43737.6|13
1643989760000|2022-02-04 15:49:20|43799.3|43759.3|43799.3|43759.3|43799.3|43759.3|43799.3|43759.3|5
1643989770000|2022-02-04 15:49:30|43797.6|43757.6|43775.9|43735.9|43797.6|43757.6|43769.3|43729.3|8
1643989780000|2022-02-04 15:49:40|43779.3|43739.3|43779.3|43739.3|43779.3|43739.3|43772.6|43732.6|11
1643989790000|2022-02-04 15:49:50|43777.6|43737.6|43772.6|43732.6|43777.6|43737.6|43769.3|43729.3|4
1643989800000|2022-02-04 15:50:00|43769.3|43729.3|43779.3|43739.3|43779.3|43739.3|43769.3|43729.3|3
1643989810000|2022-02-04 15:50:10|43792.6|43752.6|43779.3|43739.3|43792.6|43752.6|43772.6|43732.6|18
1643989820000|2022-02-04 15:50:20|43777.6|43737.6|43784.3|43744.3|43784.3|43744.3|43777.6|43737.6|5
1643989830000|2022-02-04 15:50:30|43787.6|43747.6|43787.6|43747.6|43794.3|43754.3|43787.6|43747.6|5
1643989840000|2022-02-04 15:50:40|||||||||1
1643989850000|2022-02-04 15:50:50|43792.6|43752.6|43789.3|43749.3|43792.6|43752.6|43789.3|43749.3|7
1643989860000|2022-02-04 15:51:00|43792.6|43752.6|43807.6|43767.6|43807.6|43767.6|43792.6|43752.6|1
1643989870000|2022-02-04 15:51:10|43804.3|43764.3|43795.8|43755.8|43814.3|43774.3|43795.8|43755.8|24
1643989880000|2022-02-04 15:51:20|43794.1|43754.1|43779.1|43739.1|43794.1|43754.1|43774.1|43734.1|11
1643989890000|2022-02-04 15:51:30|43775.8|43735.8|43735.8|43695.8|43775.8|43735.8|43735.8|43695.8|8
1643989900000|2022-02-04 15:51:40|43745.7|43705.7|43750.8|43710.8|43755.8|43715.8|43744.1|43704.1|20
1643989910000|2022-02-04 15:51:50|43754.1|43714.1|43764.1|43724.1|43770.8|43730.8|43754.1|43714.1|5
1643989920000|2022-02-04 15:52:00|43759.1|43719.1|43769.1|43729.1|43774.1|43734.1|43755.8|43715.8|12
1643989930000|2022-02-04 15:52:10|43774.1|43734.1|43785.8|43745.8|43785.8|43745.8|43774.1|43734.1|5
1643989940000|2022-02-04 15:52:20|43790.8|43750.8|43795.8|43755.8|43795.8|43755.8|43790.8|43750.8|5
1643989950000|2022-02-04 15:52:30|43800.8|43760.8|43805.8|43765.8|43805.8|43765.8|43784.1|43744.1|16
1643989960000|2022-02-04 15:52:40|43807.6|43767.6|43790.8|43750.8|43807.6|43767.6|43784.1|43744.1|9
1643989970000|2022-02-04 15:52:50|43785.8|43745.8|43790.8|43750.8|43790.8|43750.8|43785.8|43745.8|1
1643989980000|2022-02-04 15:53:00|43800.8|43760.8|43794.1|43754.1|43804.3|43764.3|43794.1|43754.1|43
1643989990000|2022-02-04 15:53:10|43790.8|43750.8|43795.8|43755.8|43795.8|43755.8|43785.8|43745.8|14
1643990000000|2022-02-04 15:53:20|43794.1|43754.1|43795.8|43755.8|43795.8|43755.8|43790.8|43750.8|2
1643990010000|2022-02-04 15:53:30|43800.8|43760.8|43804.1|43764.1|43805.8|43765.8|43800.8|43760.8|2
1643990020000|2022-02-04 15:53:40|43805.8|43765.8|43805.8|43765.8|43805.8|43765.8|43804.1|43764.1|14
1643990030000|2022-02-04 15:53:50|43795.8|43755.8|43790.8|43750.8|43795.8|43755.8|43775.8|43735.8|49
1643990040000|2022-02-04 15:54:00|43785.8|43745.8|43784.1|43744.1|43790.8|43750.8|43780.8|43740.8|8
1643990050000|2022-02-04 15:54:10|43780.8|43740.8|43755.8|43715.8|43784.1|43744.1|43754.1|43714.1|29
1643990060000|2022-02-04 15:54:20|43730.8|43690.8|43730.8|43690.8|43744.1|43704.1|43725.8|43685.8|56
1643990070000|2022-02-04 15:54:30|43734.1|43694.1|43745.8|43705.8|43750.8|43710.8|43734.1|43694.1|22
1643990080000|2022-02-04 15:54:40|43747.6|43707.6|43750.8|43710.8|43755.8|43715.8|43747.6|43707.6|37
1643990090000|2022-02-04 15:54:50|43747.6|43707.6|43735.8|43695.8|43747.6|43707.6|43734.1|43694.1|10
1643990100000|2022-02-04 15:55:00|43737.6|43697.6|43735.8|43695.8|43754.1|43714.1|43735.8|43695.8|11
1643990110000|2022-02-04 15:55:10|43737.6|43697.6|43745.8|43705.8|43750.8|43710.8|43737.6|43697.6|9
1643990120000|2022-02-04 15:55:20|43747.6|43707.6|43745.8|43705.8|43754.1|43714.1|43745.8|43705.8|20
1643990130000|2022-02-04 15:55:30|43744.1|43704.1|43747.4|43707.4|43755.8|43715.8|43744.1|43704.1|8
1643990140000|2022-02-04 15:55:40|43750.7|43710.7|43747.4|43707.4|43757.4|43717.4|43747.4|43707.4|6
1643990150000|2022-02-04 15:55:50|43742.4|43702.4|43737.4|43697.4|43747.4|43707.4|43732.4|43692.4|11
1643990160000|2022-02-04 15:56:00|43740.7|43700.7|43740.7|43700.7|43742.4|43702.4|43740.7|43700.7|4
1643990170000|2022-02-04 15:56:10|43747.4|43707.4|43712.4|43672.4|43747.4|43707.4|43712.4|43672.4|21
1643990180000|2022-02-04 15:56:20|43710.7|43670.7|43707.4|43667.4|43710.7|43670.7|43695.7|43655.7|7
1643990190000|2022-02-04 15:56:30|43702.4|43662.4|43717.4|43677.4|43717.4|43677.4|43700.7|43660.7|8
1643990200000|2022-02-04 15:56:40|43720.7|43680.7|43717.4|43677.4|43720.7|43680.7|43717.4|43677.4|0
1643990210000|2022-02-04 15:56:50|43724.1|43684.1|43707.4|43667.4|43724.1|43684.1|43707.4|43667.4|51
1643990220000|2022-02-04 15:57:00|43700.7|43660.7|43707.4|43667.4|43707.4|43667.4|43700.7|43660.7|3
1643990230000|2022-02-04 15:57:10|43717.4|43677.4|43720.7|43680.7|43720.7|43680.7|43710.7|43670.7|20
1643990240000|2022-02-04 15:57:20|43722.4|43682.4|43727.4|43687.4|43727.4|43687.4|43722.4|43682.4|10
1643990250000|2022-02-04 15:57:30|43733.9|43693.9|43737.4|43697.4|43737.4|43697.4|43730.7|43690.7|4
1643990260000|2022-02-04 15:57:40|43747.4|43707.4|43732.4|43692.4|43747.4|43707.4|43732.4|43692.4|15
1643990270000|2022-02-04 15:57:50|43740.7|43700.7|43740.7|43700.7|43740.7|43700.7|43740.7|43700.7|1
1643990280000|2022-02-04 15:58:00|43732.4|43692.4|43740.7|43700.7|43740.7|43700.7|43730.7|43690.7|2
1643990290000|2022-02-04 15:58:10|43737.4|43697.4|43740.7|43700.7|43740.7|43700.7|43732.4|43692.4|2
1643990300000|2022-02-04 15:58:20|43747.4|43707.4|43747.4|43707.4|43750.7|43710.7|43747.4|43707.4|5
1643990310000|2022-02-04 15:58:30|43754.1|43714.1|43757.4|43717.4|43757.4|43717.4|43754.1|43714.1|1
1643990320000|2022-02-04 15:58:40|43759.1|43719.1|43772.4|43732.4|43772.4|43732.4|43759.1|43719.1|2
1643990330000|2022-02-04 15:58:50|43777.4|43737.4|43804.1|43764.1|43805.8|43765.8|43777.4|43737.4|16
1643990340000|2022-02-04 15:59:00|43810.8|43770.8|43805.8|43765.8|43810.8|43770.8|43805.8|43765.8|10
1643990350000|2022-02-04 15:59:10|43809.1|43769.1|43810.8|43770.8|43810.8|43770.8|43800.8|43760.8|3
1643990360000|2022-02-04 15:59:20|43809.3|43769.3|43807.5|43767.5|43817.5|43777.5|43807.5|43767.5|68
1643990370000|2022-02-04 15:59:30|43801|43761|43797.5|43757.5|43807.5|43767.5|43797.5|43757.5|5
1643990380000|2022-02-04 15:59:40|43799.3|43759.3|43804.3|43764.3|43807.5|43767.5|43799.3|43759.3|1
1643990390000|2022-02-04 15:59:50|43807.5|43767.5|43817.5|43777.5|43817.5|43777.5|43807.5|43767.5|11
1643990400000|2022-02-04 16:00:00|43814.3|43774.3|43809.1|43769.1|43815.8|43775.8|43800.8|43760.8|22
1643990410000|2022-02-04 16:00:10|43807.5|43767.5|43815.8|43775.8|43815.8|43775.8|43807.5|43767.5|4
1643990420000|2022-02-04 16:00:20|43824.1|43784.1|43824.1|43784.1|43824.1|43784.1|43820.8|43780.8|14
1643990430000|2022-02-04 16:00:30|43820.8|43780.8|43815.8|43775.8|43824.1|43784.1|43814.1|43774.1|20
1643990440000|2022-02-04 16:00:40|43820.8|43780.8|43820.8|43780.8|43824.1|43784.1|43820.8|43780.8|5
1643990450000|2022-02-04 16:00:50|43815.8|43775.8|43815.8|43775.8|43815.8|43775.8|43814.1|43774.1|4
1643990460000|2022-02-04 16:01:00|43814.1|43774.1|43790.8|43750.8|43815.8|43775.8|43785.8|43745.8|15
1643990470000|2022-02-04 16:01:10|43789.1|43749.1|43790.8|43750.8|43795.8|43755.8|43785.8|43745.8|9
1643990480000|2022-02-04 16:01:20|43789.1|43749.1|43780.8|43740.8|43795.8|43755.8|43780.8|43740.8|3
1643990490000|2022-02-04 16:01:30|||||||||5
1643990500000|2022-02-04 16:01:40|43777.5|43737.5|43765.8|43725.8|43790.8|43750.8|43765.8|43725.8|28
1643990510000|2022-02-04 16:01:50|43764.1|43724.1|43755.8|43715.8|43764.1|43724.1|43745.8|43705.8|7
1643990520000|2022-02-04 16:02:00|43757.5|43717.5|43774.1|43734.1|43774.1|43734.1|43757.5|43717.5|12
1643990530000|2022-02-04 16:02:10|43770.8|43730.8|43780.8|43740.8|43780.8|43740.8|43770.8|43730.8|37
1643990540000|2022-02-04 16:02:20|43785.8|43745.8|43784.1|43744.1|43790.8|43750.8|43784.1|43744.1|4
1643990550000|2022-02-04 16:02:30|43775.8|43735.8|43780.8|43740.8|43780.8|43740.8|43770.8|43730.8|3
1643990560000|2022-02-04 16:02:40|43775.8|43735.8|43765.8|43725.8|43775.8|43735.8|43755.8|43715.8|6
1643990570000|2022-02-04 16:02:50|43767.5|43727.5|43760.8|43720.8|43780.8|43740.8|43760.8|43720.8|15
1643990580000|2022-02-04 16:03:00|43750.8|43710.8|43770.8|43730.8|43770.8|43730.8|43750.8|43710.8|4
1643990590000|2022-02-04 16:03:10|43765.8|43725.8|43760.8|43720.8|43765.8|43725.8|43760.8|43720.8|4
1643990600000|2022-02-04 16:03:20|43765.8|43725.8|43765.8|43725.8|43765.8|43725.8|43765.8|43725.8|2
1643990610000|2022-02-04 16:03:30|43764.1|43724.1|43760.8|43720.8|43764.1|43724.1|43760.8|43720.8|9
1643990620000|2022-02-04 16:03:40|43762.5|43722.5|43750.8|43710.8|43764.1|43724.1|43750.8|43710.8|2
1643990630000|2022-02-04 16:03:50|43747.5|43707.5|43754.3|43714.3|43754.3|43714.3|43747.5|43707.5|26
1643990640000|2022-02-04 16:04:00|43752.5|43712.5|43739.3|43699.3|43754.3|43714.3|43732.5|43692.5|19
1643990660000|2022-02-04 16:04:20|43737.5|43697.5|43739.3|43699.3|43739.3|43699.3|43737.5|43697.5|1
1643990670000|2022-02-04 16:04:30|43725.8|43685.8|43730.8|43690.8|43735.8|43695.8|43725.8|43685.8|12
1643990680000|2022-02-04 16:04:40|43725.8|43685.8|43725.8|43685.8|43735.8|43695.8|43725.8|43685.8|5
1643990690000|2022-02-04 16:04:50|43727.5|43687.5|43737.5|43697.5|43737.5|43697.5|43724.1|43684.1|6
1643990700000|2022-02-04 16:05:00|43739.3|43699.3|43747.5|43707.5|43747.5|43707.5|43739.3|43699.3|1
1643990730000|2022-02-04 16:05:30|43737.5|43697.5|43747.5|43707.5|43747.5|43707.5|43737.5|43697.5|19
1643990740000|2022-02-04 16:05:40|43754.3|43714.3|43754.3|43714.3|43754.3|43714.3|43749.3|43709.3|7
1643990750000|2022-02-04 16:05:50|||||||||7
1643990760000|2022-02-04 16:06:00|43774.3|43734.3|43759.3|43719.3|43774.3|43734.3|43759.3|43719.3|5
1643990770000|2022-02-04 16:06:10|43757.5|43717.5|43757.5|43717.5|43762.5|43722.5|43757.5|43717.5|2
1643990780000|2022-02-04 16:06:20|43759.3|43719.3|43747.5|43707.5|43759.3|43719.3|43744.3|43704.3|10
1643990790000|2022-02-04 16:06:30|43754.3|43714.3|43754.3|43714.3|43754.3|43714.3|43754.3|43714.3|2
1643990800000|2022-02-04 16:06:40|43757.5|43717.5|43757.5|43717.5|43759.3|43719.3|43754.3|43714.3|14
1643990810000|2022-02-04 16:06:50|43759.3|43719.3|43757.5|43717.5|43759.3|43719.3|43754.3|43714.3|7
1643990820000|2022-02-04 16:07:00|43759.3|43719.3|43779.3|43739.3|43779.3|43739.3|43759.3|43719.3|8
1643990830000|2022-02-04 16:07:10|43787.5|43747.5|43774.3|43734.3|43787.5|43747.5|43774.3|43734.3|1
1643990840000|2022-02-04 16:07:20|43777.5|43737.5|43777.5|43737.5|43777.5|43737.5|43777.5|43737.5|6
1643990850000|2022-02-04 16:07:30|43774.2|43734.2|43779.2|43739.2|43779.2|43739.2|43770.8|43730.8|13
1643990860000|2022-02-04 16:07:40|43777.5|43737.5|43779.2|43739.2|43779.2|43739.2|43777.5|43737.5|2
1643990870000|2022-02-04 16:07:50|43777.5|43737.5|43779.2|43739.2|43779.2|43739.2|43777.5|43737.5|12
1643990880000|2022-02-04 16:08:00|43781|43741|43804.2|43764.2|43804.2|43764.2|43781|43741|10
1643990890000|2022-02-04 16:08:10|43799.2|43759.2|43797.5|43757.5|43799.2|43759.2|43794.2|43754.2|7
1643990900000|2022-02-04 16:08:20|43799.2|43759.2|43804.2|43764.2|43804.2|43764.2|43799.2|43759.2|1
1643990910000|2022-02-04 16:08:30|43794.2|43754.2|43804.2|43764.2|43804.2|43764.2|43794.2|43754.2|4
1643990920000|2022-02-04 16:08:40|43797.5|43757.5|43794.2|43754.2|43797.5|43757.5|43794.2|43754.2|12
1643990930000|2022-02-04 16:08:50|43797.5|43757.5|43797.5|43757.5|43797.5|43757.5|43794.2|43754.2|0
1643990940000|2022-02-04 16:09:00|43799.2|43759.2|43799.2|43759.2|43799.2|43759.2|43794.2|43754.2|4
1643990950000|2022-02-04 16:09:10|43804.2|43764.2|43797.5|43757.5|43804.2|43764.2|43797.5|43757.5|1
1643990960000|2022-02-04 16:09:20|43787.5|43747.5|43794.2|43754.2|43797.5|43757.5|43787.5|43747.5|5
1643990980000|2022-02-04 16:09:40|43787.5|43747.5|43784.2|43744.2|43787.5|43747.5|43784.2|43744.2|2
1643990990000|2022-02-04 16:09:50|43787.5|43747.5|43787.5|43747.5|43787.5|43747.5|43779.2|43739.2|7
1643991000000|2022-02-04 16:10:00|43777.5|43737.5|43777.5|43737.5|43784.2|43744.2|43777.5|43737.5|7
1643991010000|2022-02-04 16:10:10|43774.2|43734.2|43767.5|43727.5|43784.2|43744.2|43762.5|43722.5|16
1643991020000|2022-02-04 16:10:20|43772.5|43732.5|43769.2|43729.2|43772.5|43732.5|43767.5|43727.5|7
1643991030000|2022-02-04 16:10:30|43767.5|43727.5|43767.5|43727.5|43767.5|43727.5|43767.5|43727.5|2
1643991040000|2022-02-04 16:10:40|43754.2|43714.2|43752.5|43712.5|43754.2|43714.2|43744.2|43704.2|18
1643991050000|2022-02-04 16:10:50|43754.2|43714.2|43739.2|43699.2|43754.2|43714.2|43739.2|43699.2|6
1643991060000|2022-02-04 16:11:00|43737.5|43697.5|43739.2|43699.2|43742.5|43702.5|43737.5|43697.5|2
1643991070000|2022-02-04 16:11:10|43730.8|43690.8|43689.2|43649.2|43730.8|43690.8|43689.2|43649.2|14
1643991080000|2022-02-04 16:11:20|43691|43651|43692.5|43652.5|43694.2|43654.2|43691|43651|3
1643991090000|2022-02-04 16:11:30|43694.2|43654.2|43697.5|43657.5|43704.2|43664.2|43692.5|43652.5|7
1643991100000|2022-02-04 16:11:40|43704.2|43664.2|43707.5|43667.5|43707.5|43667.5|43697.5|43657.5|12
1643991110000|2022-02-04 16:11:50|43714.2|43674.2|43717.5|43677.5|43717.5|43677.5|43709.2|43669.2|5
1643991120000|2022-02-04 16:12:00|||||||||4
1643991130000|2022-02-04 16:12:10|43719.2|43679.2|43719.2|43679.2|43719.2|43679.2|43717.5|43677.5|3
1643991140000|2022-02-04 16:12:20|43717.5|43677.5|43727.5|43687.5|43727.5|43687.5|43717.5|43677.5|3
1643991150000|2022-02-04 16:12:30|43717.5|43677.5|43714.2|43674.2|43719.2|43679.2|43714.2|43674.2|17
1643991160000|2022-02-04 16:12:40|43717.5|43677.5|43707.5|43667.5|43717.5|43677.5|43697.5|43657.5|29
1643991170000|2022-02-04 16:12:50|43709.2|43669.2|43709.2|43669.2|43709.2|43669.2|43709.2|43669.2|3
1643991180000|2022-02-04 16:13:00|43707.5|43667.5|43707.5|43667.5|43709.2|43669.2|43707.5|43667.5|6
1643991190000|2022-02-04 16:13:10|43704.2|43664.2|43694.1|43654.1|43704.2|43664.2|43694.1|43654.1|11
1643991200000|2022-02-04 16:13:20|43685.8|43645.8|43684.1|43644.1|43685.8|43645.8|43680.8|43640.8|6
1643991210000|2022-02-04 16:13:30|43690.8|43650.8|43684.1|43644.1|43690.8|43650.8|43684.1|43644.1|4
1643991220000|2022-02-04 16:13:40|43685.8|43645.8|43694.1|43654.1|43694.1|43654.1|43685.8|43645.8|1
1643991230000|2022-02-04 16:13:50|43695.8|43655.8|43695.8|43655.8|43695.8|43655.8|43695.8|43655.8|2
1643991240000|2022-02-04 16:14:00|43700.8|43660.8|43695.8|43655.8|43700.8|43660.8|43690.8|43650.8|16
1643991250000|2022-02-04 16:14:10|43700.8|43660.8|43705.8|43665.8|43705.8|43665.8|43700.8|43660.8|4
1643991260000|2022-02-04 16:14:20|43704.1|43664.1|43689.1|43649.1|43704.1|43664.1|43689.1|43649.1|4
1643991270000|2022-02-04 16:14:30|43685.8|43645.8|43700.8|43660.8|43710.8|43670.8|43685.8|43645.8|14
1643991280000|2022-02-04 16:14:40|43695.8|43655.8|43695.8|43655.8|43695.8|43655.8|43695.8|43655.8|2
1643991290000|2022-02-04 16:14:50|43690.8|43650.8|43684.1|43644.1|43690.8|43650.8|43684.1|43644.1|2
1643991300000|2022-02-04 16:15:00|43680.8|43640.8|43697.3|43657.3|43697.3|43657.3|43674.1|43634.1|18
1643991310000|2022-02-04 16:15:10|43694.1|43654.1|43694.1|43654.1|43694.1|43654.1|43690.8|43650.8|1
1643991320000|2022-02-04 16:15:20|43690.8|43650.8|43674.1|43634.1|43690.8|43650.8|43655.8|43615.8|10
1643991330000|2022-02-04 16:15:30|43669.1|43629.1|43675.8|43635.8|43675.8|43635.8|43669.1|43629.1|0
1643991340000|2022-02-04 16:15:40|43680.8|43640.8|43680.8|43640.8|43680.8|43640.8|43680.8|43640.8|2
1643991350000|2022-02-04 16:15:50|43682.5|43642.5|43685.8|43645.8|43690.8|43650.8|43680.8|43640.8|8
1643991360000|2022-02-04 16:16:00|43680.8|43640.8|43694.1|43654.1|43694.1|43654.1|43680.8|43640.8|4
1643991370000|2022-02-04 16:16:10|43695.8|43655.8|43705.8|43665.8|43705.8|43665.8|43695.8|43655.8|2
1643991380000|2022-02-04 16:16:20|43704.1|43664.1|43705.8|43665.8|43705.8|43665.8|43700.8|43660.8|1
1643991390000|2022-02-04 16:16:30|43707.5|43667.5|43705.8|43665.8|43710.8|43670.8|43700.8|43660.8|13
1643991400000|2022-02-04 16:16:40|43710.8|43670.8|43705.8|43665.8|43710.8|43670.8|43700.8|43660.8|3
1643991410000|2022-02-04 16:16:50|43704.1|43664.1|43704.1|43664.1|43704.1|43664.1|43694.1|43654.1|7
1643991420000|2022-02-04 16:17:00|43705.8|43665.8|43705.8|43665.8|43710.8|43670.8|43705.8|43665.8|9
1643991430000|2022-02-04 16:17:10|43704.1|43664.1|43707.3|43667.3|43714.1|43674.1|43702.3|43662.3|62
1643991440000|2022-02-04 16:17:20|43702.3|43662.3|43702.3|43662.3|43702.3|43662.3|43702.3|43662.3|3
1643991450000|2022-02-04 16:17:30|43704.1|43664.1|43707.3|43667.3|43710.6|43670.6|43700.6|43660.6|6
1643991460000|2022-02-04 16:17:40|43712.3|43672.3|43712.3|43672.3|43712.3|43672.3|43712.3|43672.3|0
1643991470000|2022-02-04 16:17:50|43710.6|43670.6|43710.6|43670.6|43712.3|43672.3|43707.3|43667.3|1
1643991480000|2022-02-04 16:18:00|43712.3|43672.3|43712.3|43672.3|43712.3|43672.3|43707.3|43667.3|4
1643991490000|2022-02-04 16:18:10|43717.3|43677.3|43690.6|43650.6|43717.3|43677.3|43687.3|43647.3|21
1643991500000|2022-02-04 16:18:20|43687.3|43647.3|43672.3|43632.3|43687.3|43647.3|43670.6|43630.6|1
1643991510000|2022-02-04 16:18:30|43670.6|43630.6|43677.3|43637.3|43682.3|43642.3|43670.6|43630.6|14
1643991520000|2022-02-04 16:18:40|43680.6|43640.6|43670.6|43630.6|43680.6|43640.6|43667.3|43627.3|2
1643991530000|2022-02-04 16:18:50|43657.3|43617.3|43682.3|43642.3|43682.3|43642.3|43657.3|43617.3|8
1643991540000|2022-02-04 16:19:00|43687.3|43647.3|43687.3|43647.3|43687.3|43647.3|43687.3|43647.3|1
1643991550000|2022-02-04 16:19:10|43682.3|43642.3|43672.3|43632.3|43682.3|43642.3|43669.1|43629.1|7
1643991560000|2022-02-04 16:19:20|43674.1|43634.1|43672.3|43632.3|43677.3|43637.3|43672.3|43632.3|1
1643991570000|2022-02-04 16:19:30|43670.6|43630.6|43662.3|43622.3|43670.6|43630.6|43662.3|43622.3|1
1643991580000|2022-02-04 16:19:40|43657.3|43617.3|43657.3|43617.3|43657.3|43617.3|43657.3|43617.3|0
1643991590000|2022-02-04 16:19:50|43667.3|43627.3|43657.3|43617.3|43667.3|43627.3|43657.3|43617.3|7
1643991600000|2022-02-04 16:20:00|43647.3|43607.3|43662.3|43622.3|43664.1|43624.1|43639.1|43599.1|5
1643991610000|2022-02-04 16:20:10|43667.3|43627.3|43660.6|43620.6|43672.3|43632.3|43657.3|43617.3|6
1643991620000|2022-02-04 16:20:20|43662.3|43622.3|43657.3|43617.3|43662.3|43622.3|43657.3|43617.3|1
1643991630000|2022-02-04 16:20:30|43667.3|43627.3|43667.3|43627.3|43670.6|43630.6|43662.3|43622.3|15
1643991640000|2022-02-04 16:20:40|43670.6|43630.6|43662.3|43622.3|43670.6|43630.6|43662.3|43622.3|4
1643991650000|2022-02-04 16:20:50|43660.6|43620.6|43657.3|43617.3|43660.6|43620.6|43657.3|43617.3|3
1643991660000|2022-02-04 16:21:00|||||||||3
1643991670000|2022-02-04 16:21:10|43662.3|43622.3|43662.3|43622.3|43672.3|43632.3|43657.3|43617.3|6
1643991680000|2022-02-04 16:21:20|43667.3|43627.3|43672.3|43632.3|43672.3|43632.3|43667.3|43627.3|1
1643991690000|2022-02-04 16:21:30|||||||||5
1643991700000|2022-02-04 16:21:40|43670.6|43630.6|43697.3|43657.3|43697.3|43657.3|43667.3|43627.3|22
1643991710000|2022-02-04 16:21:50|43702.3|43662.3|43697.3|43657.3|43704|43664|43694|43654|85
1643991720000|2022-02-04 16:22:00|43695.6|43655.6|43687.3|43647.3|43695.6|43655.6|43682.3|43642.3|13
1643991730000|2022-02-04 16:22:10|43690.6|43650.6|43682.3|43642.3|43690.6|43650.6|43682.3|43642.3|3
1643991740000|2022-02-04 16:22:20|43690.6|43650.6|43690.6|43650.6|43690.6|43650.6|43682.3|43642.3|1
1643991750000|2022-02-04 16:22:30|43692.3|43652.3|43697.3|43657.3|43700.6|43660.6|43692.3|43652.3|4
1643991760000|2022-02-04 16:22:40|43694|43654|43692.3|43652.3|43697.3|43657.3|43692.3|43652.3|5
1643991770000|2022-02-04 16:22:50|43697.3|43657.3|43700.6|43660.6|43700.6|43660.6|43690.6|43650.6|3
1643991780000|2022-02-04 16:23:00|43702.3|43662.3|43702.3|43662.3|43702.3|43662.3|43702.3|43662.3|3
1643991790000|2022-02-04 16:23:10|43700.6|43660.6|43700.6|43660.6|43707.3|43667.3|43700.6|43660.6|6
1643991800000|2022-02-04 16:23:20|||||||||1
1643991810000|2022-02-04 16:23:30|43707.3|43667.3|43707.3|43667.3|43707.3|43667.3|43707.3|43667.3|2
1643991820000|2022-02-04 16:23:40|||||||||2
1643991830000|2022-02-04 16:23:50|43702.3|43662.3|43707.3|43667.3|43707.3|43667.3|43700.6|43660.6|5
1643991840000|2022-02-04 16:24:00|43702.3|43662.3|43722.3|43682.3|43727.3|43687.3|43702.3|43662.3|5
1643991850000|2022-02-04 16:24:10|43724|43684|43727.3|43687.3|43727.3|43687.3|43722.3|43682.3|1
1643991860000|2022-02-04 16:24:20|43730.6|43690.6|43722.3|43682.3|43730.6|43690.6|43722.3|43682.3|2
1643991870000|2022-02-04 16:24:30|43730.6|43690.6|43727.3|43687.3|43730.6|43690.6|43727.3|43687.3|1
1643991880000|2022-02-04 16:24:40|43730.6|43690.6|43727.3|43687.3|43730.6|43690.6|43727.3|43687.3|11
1643991890000|2022-02-04 16:24:50|43730.6|43690.6|43730.6|43690.6|43730.6|43690.6|43720.6|43680.6|49
1643991900000|2022-02-04 16:25:00|43727.3|43687.3|43747.3|43707.3|43750.8|43710.8|43717.3|43677.3|20
1643991910000|2022-02-04 16:25:10|43744|43704|43750.8|43710.8|43750.8|43710.8|43744|43704|5
1643991920000|2022-02-04 16:25:20|43740.8|43700.8|43750.8|43710.8|43750.8|43710.8|43740.8|43700.8|24
1643991930000|2022-02-04 16:25:30|43735.8|43695.8|43740.8|43700.8|43740.8|43700.8|43735.8|43695.8|16
1643991950000|2022-02-04 16:25:50|||||||||1
1643991960000|2022-02-04 16:26:00|43745.8|43705.8|43735.8|43695.8|43745.8|43705.8|43729|43689|9
1643991970000|2022-02-04 16:26:10|43734|43694|43724|43684|43734|43694|43724|43684|7
1643991980000|2022-02-04 16:26:20|43725.8|43685.8|43724|43684|43734|43694|43724|43684|9
1643991990000|2022-02-04 16:26:30|43722.3|43682.3|43717.3|43677.3|43724|43684|43714|43674|27
1643992000000|2022-02-04 16:26:40|43727.3|43687.3|43722.3|43682.3|43727.3|43687.3|43720.6|43680.6|9
1643992010000|2022-02-04 16:26:50|43720.6|43680.6|43720.6|43680.6|43720.6|43680.6|43720.6|43680.6|5
1643992020000|2022-02-04 16:27:00|43722.3|43682.3|43722.3|43682.3|43730.6|43690.6|43722.3|43682.3|25
1643992030000|2022-02-04 16:27:10|43724|43684|43737.3|43697.3|43737.3|43697.3|43724|43684|2
1643992040000|2022-02-04 16:27:20|43733.9|43693.9|43730.6|43690.6|43733.9|43693.9|43727.3|43687.3|14
1643992050000|2022-02-04 16:27:30|43737.3|43697.3|43740.6|43700.6|43740.6|43700.6|43732.3|43692.3|6
1643992060000|2022-02-04 16:27:40|43742.3|43702.3|43747.3|43707.3|43747.3|43707.3|43737.3|43697.3|1
1643992070000|2022-02-04 16:27:50|||||||||6
1643992080000|2022-02-04 16:28:00|||||||||1
1643992100000|2022-02-04 16:28:20|43750.8|43710.8|43750.8|43710.8|43750.8|43710.8|43750.8|43710.8|13
1643992110000|2022-02-04 16:28:30|||||||||2
1643992120000|2022-02-04 16:28:40|43750.7|43710.7|43750.7|43710.7|43750.7|43710.7|43750.7|43710.7|5
1643992130000|2022-02-04 16:28:50|43780.7|43740.7|43799|43759|43799|43759|43774|43734|13
1643992140000|2022-02-04 16:29:00|43794|43754|43785.7|43745.7|43800.7|43760.7|43785.7|43745.7|38
1643992150000|2022-02-04 16:29:10|43792.3|43752.3|43785.7|43745.7|43792.3|43752.3|43785.7|43745.7|5
1643992160000|2022-02-04 16:29:20|||||||||1
1643992170000|2022-02-04 16:29:30|43767.3|43727.3|43774|43734|43775.7|43735.7|43764|43724|28
1643992180000|2022-02-04 16:29:40|43765.7|43725.7|43764|43724|43769|43729|43764|43724|5
1643992190000|2022-02-04 16:29:50|43760.7|43720.7|43760.7|43720.7|43760.7|43720.7|43760.7|43720.7|2
1643992200000|2022-02-04 16:30:00|43764|43724|43765.7|43725.7|43770.7|43730.7|43754|43714|21
1643992210000|2022-02-04 16:30:10|43767.5|43727.5|43767.5|43727.5|43770.7|43730.7|43764|43724|4
1643992220000|2022-02-04 16:30:20|43770.7|43730.7|43764|43724|43784|43744|43764|43724|17
1643992230000|2022-02-04 16:30:30|43765.7|43725.7|43770.7|43730.7|43770.7|43730.7|43765.7|43725.7|0
1643992240000|2022-02-04 16:30:40|43769|43729|43774|43734|43774|43734|43765.7|43725.7|1
1643992250000|2022-02-04 16:30:50|43780.7|43740.7|43784|43744|43785.7|43745.7|43780.7|43740.7|4
1643992260000|2022-02-04 16:31:00|43785.7|43745.7|43764.2|43724.2|43785.7|43745.7|43757.5|43717.5|25
1643992270000|2022-02-04 16:31:10|43777.5|43737.5|43787.5|43747.5|43787.5|43747.5|43777.5|43737.5|1
1643992280000|2022-02-04 16:31:20|43777.5|43737.5|43779.2|43739.2|43779.2|43739.2|43777.5|43737.5|5
1643992290000|2022-02-04 16:31:30|43777.5|43737.5|43782.5|43742.5|43782.5|43742.5|43777.5|43737.5|2
1643992300000|2022-02-04 16:31:40|43780.7|43740.7|43780.7|43740.7|43780.7|43740.7|43777.5|43737.5|20
1643992310000|2022-02-04 16:31:50|||||||||1
1643992320000|2022-02-04 16:32:00|43782.5|43742.5|43804|43764|43804|43764|43782.5|43742.5|2
1643992330000|2022-02-04 16:32:10|43790.7|43750.7|43790.7|43750.7|43794|43754|43790.7|43750.7|11
1643992340000|2022-02-04 16:32:20|||||||||3
1643992350000|2022-02-04 16:32:30|43785.7|43745.7|43784|43744|43785.7|43745.7|43784|43744|4
1643992360000|2022-02-04 16:32:40|43770.7|43730.7|43754|43714|43774|43734|43745.7|43705.7|21
1643992370000|2022-02-04 16:32:50|43750.7|43710.7|43775.7|43735.7|43775.7|43735.7|43750.7|43710.7|4
1643992390000|2022-02-04 16:33:10|43770.7|43730.7|43775.7|43735.7|43775.7|43735.7|43770.7|43730.7|2
1643992400000|2022-02-04 16:33:20|43779.2|43739.2|43779.2|43739.2|43779.2|43739.2|43779.2|43739.2|45
1643992410000|2022-02-04 16:33:30|43782.5|43742.5|43787.5|43747.5|43787.5|43747.5|43782.5|43742.5|33
1643992420000|2022-02-04 16:33:40|43784.2|43744.2|43797.5|43757.5|43797.5|43757.5|43784.2|43744.2|2
1643992430000|2022-02-04 16:33:50|43794.2|43754.2|43787.5|43747.5|43797.5|43757.5|43787.5|43747.5|7
1643992440000|2022-02-04 16:34:00|43789.2|43749.2|43797.5|43757.5|43797.5|43757.5|43789.2|43749.2|14
1643992450000|2022-02-04 16:34:10|||||||||1
1643992460000|2022-02-04 16:34:20|43789.2|43749.2|43799.2|43759.2|43800.9|43760.9|43789.2|43749.2|8
1643992470000|2022-02-04 16:34:30|43800.9|43760.9|43799.2|43759.2|43800.9|43760.9|43799.2|43759.2|6
1643992480000|2022-02-04 16:34:40|43804.2|43764.2|43814.2|43774.2|43814.2|43774.2|43799.2|43759.2|17
1643992490000|2022-02-04 16:34:50|43809.2|43769.2|43809.2|43769.2|43809.2|43769.2|43809.2|43769.2|2
1643992500000|2022-02-04 16:35:00|43804.2|43764.2|43814.2|43774.2|43814.2|43774.2|43804.2|43764.2|3
1643992510000|2022-02-04 16:35:10|43809.2|43769.2|43807.5|43767.5|43820.7|43780.7|43807.5|43767.5|8
1643992520000|2022-02-04 16:35:20|43804.2|43764.2|43809.2|43769.2|43817.5|43777.5|43799.2|43759.2|13
1643992530000|2022-02-04 16:35:30|43814.2|43774.2|43817.5|43777.5|43817.5|43777.5|43807.5|43767.5|21
1643992540000|2022-02-04 16:35:40|43839.2|43799.2|43839.2|43799.2|43839.2|43799.2|43839.2|43799.2|7
1643992550000|2022-02-04 16:35:50|43867.5|43827.5|43920.9|43880.9|43920.9|43880.9|43867.5|43827.5|48
1643992560000|2022-02-04 16:36:00|43917.6|43877.6|43950.9|43910.9|43950.9|43910.9|43917.6|43877.6|54
1643992570000|2022-02-04 16:36:10|43940.9|43900.9|43959.2|43919.2|43960.9|43920.9|43940.9|43900.9|18
1643992580000|2022-02-04 16:36:20|43955.9|43915.9|43997.8|43957.8|44016.1|43976.1|43955.9|43915.9|71
1643992590000|2022-02-04 16:36:30|43999.5|43959.5|44039.3|43999.3|44057.6|44017.6|43997.8|43957.8|44
1643992600000|2022-02-04 16:36:40|44044.3|44004.3|44044.3|44004.3|44057.6|44017.6|44026.1|43986.1|23
1643992610000|2022-02-04 16:36:50|44047.6|44007.6|44036.1|43996.1|44051.1|44011.1|44034.3|43994.3|22
1643992620000|2022-02-04 16:37:00|44044.3|44004.3|44036.1|43996.1|44044.3|44004.3|44006.1|43966.1|18
1643992630000|2022-02-04 16:37:10|44037.8|43997.8|44036.1|43996.1|44046.1|44006.1|44034.3|43994.3|30
1643992640000|2022-02-04 16:37:20|44034.3|43994.3|44044.3|44004.3|44044.3|44004.3|44034.3|43994.3|15
1643992650000|2022-02-04 16:37:30|44049.3|44009.3|44036.1|43996.1|44054.3|44014.3|44034.3|43994.3|15
1643992660000|2022-02-04 16:37:40|44034.3|43994.3|44034.3|43994.3|44034.3|43994.3|44034.3|43994.3|2
1643992670000|2022-02-04 16:37:50|44036.1|43996.1|44006.1|43966.1|44036.1|43996.1|44006.1|43966.1|5
1643992680000|2022-02-04 16:38:00|44007.8|43967.8|43996.1|43956.1|44011.1|43971.1|43976.1|43936.1|26
1643992690000|2022-02-04 16:38:10|44001.1|43961.1|43986.1|43946.1|44001.1|43961.1|43984.3|43944.3|7
1643992700000|2022-02-04 16:38:20|43991.1|43951.1|43994.3|43954.3|43994.3|43954.3|43989.3|43949.3|7
1643992710000|2022-02-04 16:38:30|44011|43971|44014.3|43974.3|44014.3|43974.3|44001|43961|16
1643992720000|2022-02-04 16:38:40|44011|43971|43996|43956|44014.3|43974.3|43994.3|43954.3|20
1643992730000|2022-02-04 16:38:50|43994.3|43954.3|43996|43956|44004.3|43964.3|43991|43951|15
1643992740000|2022-02-04 16:39:00|44006|43966|44006|43966|44011|43971|44001|43961|8
1643992750000|2022-02-04 16:39:10|44007.8|43967.8|44006|43966|44007.8|43967.8|44006|43966|2
1643992760000|2022-02-04 16:39:20|44011|43971|44011|43971|44014.3|43974.3|44006|43966|12
1643992770000|2022-02-04 16:39:30|44014.3|43974.3|44024.3|43984.3|44024.3|43984.3|44011|43971|6
1643992780000|2022-02-04 16:39:40|44031|43991|44026|43986|44041|44001|44021|43981|9
1643992790000|2022-02-04 16:39:50|44024.3|43984.3|44031|43991|44031|43991|44021|43981|6
1643992800000|2022-02-04 16:40:00|44034.5|43994.5|44036|43996|44041|44001|44031|43991|15
1643992810000|2022-02-04 16:40:10|44034.3|43994.3|44031|43991|44044.3|44004.3|44031|43991|17
1643992820000|2022-02-04 16:40:20|44034.3|43994.3|44026|43986|44034.3|43994.3|44024.3|43984.3|2
1643992830000|2022-02-04 16:40:30|44024.3|43984.3|44024.3|43984.3|44024.3|43984.3|44024.3|43984.3|3
1643992840000|2022-02-04 16:40:40|44026|43986|44016|43976|44026|43986|44014.3|43974.3|12
1643992850000|2022-02-04 16:40:50|44021|43981|44016|43976|44021|43981|44016|43976|2
1643992860000|2022-02-04 16:41:00|44011|43971|44011|43971|44016|43976|44004.3|43964.3|27
1643992870000|2022-02-04 16:41:10|44014.3|43974.3|44006|43966|44014.3|43974.3|44006|43966|6
1643992880000|2022-02-04 16:41:20|44001|43961|44011|43971|44011|43971|44001|43961|15
1643992890000|2022-02-04 16:41:30|44016|43976|44022.8|43982.8|44022.8|43982.8|44016|43976|5
1643992900000|2022-02-04 16:41:40|44027.8|43987.8|44009.5|43969.5|44027.8|43987.8|44007.8|43967.8|9
1643992910000|2022-02-04 16:41:50|44007.8|43967.8|44007.8|43967.8|44017.8|43977.8|44004.5|43964.5|8
1643992920000|2022-02-04 16:42:00|44011.2|43971.2|44019.5|43979.5|44024.5|43984.5|44009.5|43969.5|24
1643992930000|2022-02-04 16:42:10|44024.5|43984.5|44007.8|43967.8|44024.5|43984.5|44007.8|43967.8|42
1643992940000|2022-02-04 16:42:20|44017.8|43977.8|44027.8|43987.8|44027.8|43987.8|44017.8|43977.8|6
1643992950000|2022-02-04 16:42:30|44032.8|43992.8|44049.5|44009.5|44054.5|44014.5|44029.5|43989.5|28
1643992960000|2022-02-04 16:42:40|44054.5|44014.5|44037.8|43997.8|44054.5|44014.5|44037.8|43997.8|11
1643992970000|2022-02-04 16:42:50|44039.5|43999.5|44049.5|44009.5|44054.5|44014.5|44039.5|43999.5|61
1643992980000|2022-02-04 16:43:00|44051.2|44011.2|44044.5|44004.5|44052.8|44012.8|44029.5|43989.5|22
1643992990000|2022-02-04 16:43:10|44039.5|43999.5|44049.5|44009.5|44049.5|44009.5|44037.8|43997.8|24
1643993000000|2022-02-04 16:43:20|44051.2|44011.2|44052.9|44012.9|44056.2|44016.2|44049.5|44009.5|4
1643993010000|2022-02-04 16:43:30|44057.9|44017.9|44042.9|44002.9|44057.9|44017.9|44041.2|44001.2|26
1643993020000|2022-02-04 16:43:40|44046.2|44006.2|44042.9|44002.9|44047.9|44007.9|44041.2|44001.2|8
1643993030000|2022-02-04 16:43:50|44041.2|44001.2|44044.5|44004.5|44047.9|44007.9|44041.2|44001.2|25
1643993040000|2022-02-04 16:44:00|44041|44001|44029.5|43989.5|44044.5|44004.5|44027.8|43987.8|32
1643993050000|2022-02-04 16:44:10|44027.8|43987.8|44012.8|43972.8|44029.5|43989.5|44012.8|43972.8|6
1643993060000|2022-02-04 16:44:20|44009.5|43969.5|43989.5|43949.5|44017.8|43977.8|43989.5|43949.5|19
1643993070000|2022-02-04 16:44:30|43987.8|43947.8|43986|43946|43987.8|43947.8|43979.5|43939.5|4
1643993080000|2022-02-04 16:44:40|43982.8|43942.8|43989.5|43949.5|43989.5|43949.5|43977.8|43937.8|23
1643993090000|2022-02-04 16:44:50|43997.8|43957.8|43997.8|43957.8|43997.8|43957.8|43989.5|43949.5|2
1643993100000|2022-02-04 16:45:00|43996|43956|43987.8|43947.8|44007.8|43967.8|43987.8|43947.8|66
1643993110000|2022-02-04 16:45:10|43991|43951|44012.8|43972.8|44014.5|43974.5|43991|43951|25
1643993120000|2022-02-04 16:45:20|44009.5|43969.5|44017.7|43977.7|44017.8|43977.8|44007.8|43967.8|5
1643993130000|2022-02-04 16:45:30|44019.5|43979.5|44029.5|43989.5|44029.5|43989.5|44017.7|43977.7|8
1643993140000|2022-02-04 16:45:40|44034.5|43994.5|44027.7|43987.7|44034.5|43994.5|44027.7|43987.7|4
1643993150000|2022-02-04 16:45:50|44024.5|43984.5|44029.5|43989.5|44029.5|43989.5|44017.7|43977.7|7
1643993160000|2022-02-04 16:46:00|44034.5|43994.5|44039.5|43999.5|44047.7|44007.7|44034.5|43994.5|17
1643993170000|2022-02-04 16:46:10|44042.7|44002.7|44022.7|43982.7|44042.7|44002.7|44016|43976|14
1643993180000|2022-02-04 16:46:20|44024.5|43984.5|44037.7|43997.7|44037.7|43997.7|44024.5|43984.5|16
1643993190000|2022-02-04 16:46:30|44039.5|43999.5|44047.7|44007.7|44047.7|44007.7|44037.7|43997.7|4
1643993200000|2022-02-04 16:46:40|44054.5|44014.5|44054.5|44014.5|44054.5|44014.5|44054.5|44014.5|3
1643993210000|2022-02-04 16:46:50|44039.5|43999.5|44039.5|43999.5|44047.7|44007.7|44039.5|43999.5|10
1643993220000|2022-02-04 16:47:00|44041.2|44001.2|44047.7|44007.7|44047.7|44007.7|44039.5|43999.5|2
1643993230000|2022-02-04 16:47:10|44049.5|44009.5|44039.5|43999.5|44049.5|44009.5|44039.5|43999.5|6
1643993240000|2022-02-04 16:47:20|44044.5|44004.5|44039.5|43999.5|44044.5|44004.5|44034.5|43994.5|5
1643993250000|2022-02-04 16:47:30|44034.5|43994.5|44037.7|43997.7|44037.7|43997.7|44034.5|43994.5|2
1643993260000|2022-02-04 16:47:40|44029.5|43989.5|44034.5|43994.5|44034.5|43994.5|44029.5|43989.5|11
1643993270000|2022-02-04 16:47:50|44054.5|44014.5|44054.5|44014.5|44054.5|44014.5|44054.5|44014.5|12
1643993280000|2022-02-04 16:48:00|44049.5|44009.5|44054.5|44014.5|44054.5|44014.5|44044.5|44004.5|36
1643993290000|2022-02-04 16:48:10|||||||||3
1643993300000|2022-02-04 16:48:20|||||||||3
1643993310000|2022-02-04 16:48:30|||||||||1
1643993320000|2022-02-04 16:48:40|||||||||3
1643993330000|2022-02-04 16:48:50|44044.5|44004.5|44047.7|44007.7|44049.5|44009.5|44044.5|44004.5|20
1643993340000|2022-02-04 16:49:00|44044.5|44004.5|44047.7|44007.7|44049.5|44009.5|44044.5|44004.5|19
1643993350000|2022-02-04 16:49:10|44044.5|44004.5|44049.5|44009.5|44054.5|44014.5|44044.5|44004.5|2
1643993360000|2022-02-04 16:49:20|44044.5|44004.5|44054.5|44014.5|44054.5|44014.5|44044.5|44004.5|5
1643993370000|2022-02-04 16:49:30|44049.5|44009.5|44057.9|44017.9|44057.9|44017.9|44044.5|44004.5|79
1643993380000|2022-02-04 16:49:40|44051.2|44011.2|44057.9|44017.9|44057.9|44017.9|44051.2|44011.2|10
1643993390000|2022-02-04 16:49:50|44054.6|44014.6|44047.9|44007.9|44054.6|44014.6|44047.9|44007.9|3
1643993400000|2022-02-04 16:50:00|44052.9|44012.9|44047.9|44007.9|44052.9|44012.9|44047.9|44007.9|21
1643993410000|2022-02-04 16:50:10|44051.2|44011.2|44042.9|44002.9|44056.2|44016.2|44042.9|44002.9|32
1643993420000|2022-02-04 16:50:20|44041.2|44001.2|43992.9|43952.9|44042.9|44002.9|43992.9|43952.9|14
1643993430000|2022-02-04 16:50:30|43996.2|43956.2|43989.5|43949.5|44004.5|43964.5|43989.5|43949.5|18
1643993440000|2022-02-04 16:50:40|43987.7|43947.7|43979.5|43939.5|43989.5|43949.5|43977.7|43937.7|10
1643993450000|2022-02-04 16:50:50|43977.7|43937.7|43987.7|43947.7|43989.5|43949.5|43977.7|43937.7|1
1643993460000|2022-02-04 16:51:00|43989.5|43949.5|43989.5|43949.5|43989.5|43949.5|43984.5|43944.5|14
1643993470000|2022-02-04 16:51:10|43997.7|43957.7|44019.5|43979.5|44019.5|43979.5|43997.7|43957.7|3
1643993480000|2022-02-04 16:51:20|44009.5|43969.5|44007.7|43967.7|44011|43971|44004.5|43964.5|2
1643993490000|2022-02-04 16:51:30|44009.5|43969.5|44009.5|43969.5|44014.5|43974.5|44009.5|43969.5|7
1643993500000|2022-02-04 16:51:40|44011.2|43971.2|44007.7|43967.7|44014.5|43974.5|44004.5|43964.5|2
1643993510000|2022-02-04 16:51:50|44004.5|43964.5|44009.5|43969.5|44009.5|43969.5|44004.5|43964.5|12
1643993520000|2022-02-04 16:52:00|44011.2|43971.2|44019.4|43979.4|44019.4|43979.4|44011.2|43971.2|5
1643993530000|2022-02-04 16:52:10|44017.7|43977.7|44017.7|43977.7|44019.4|43979.4|44014.4|43974.4|1
1643993540000|2022-02-04 16:52:20|44014.4|43974.4|44029.4|43989.4|44032.7|43992.7|44014.4|43974.4|6
1643993550000|2022-02-04 16:52:30|44027.7|43987.7|44019.4|43979.4|44027.7|43987.7|44014.4|43974.4|7
1643993560000|2022-02-04 16:52:40|44014.4|43974.4|44009.4|43969.4|44014.4|43974.4|44004.4|43964.4|14
1643993570000|2022-02-04 16:52:50|44006|43966|43999.4|43959.4|44006|43966|43994.4|43954.4|21
1643993580000|2022-02-04 16:53:00|||||||||2
1643993590000|2022-02-04 16:53:10|44002.7|43962.7|43999.4|43959.4|44002.7|43962.7|43999.4|43959.4|2
1643993600000|2022-02-04 16:53:20|44042.7|44002.7|44017.7|43977.7|44044.4|44004.4|44017.7|43977.7|66
1643993610000|2022-02-04 16:53:30|44021|43981|44019.4|43979.4|44027.7|43987.7|44017.7|43977.7|19
1643993620000|2022-02-04 16:53:40|44017.7|43977.7|44017.7|43977.7|44017.7|43977.7|44017.7|43977.7|2
1643993630000|2022-02-04 16:53:50|44007.7|43967.7|44007.7|43967.7|44007.7|43967.7|44007.7|43967.7|10
1643993640000|2022-02-04 16:54:00|44017.7|43977.7|44007.7|43967.7|44019.4|43979.4|44007.7|43967.7|17
1643993650000|2022-02-04 16:54:10|||||||||17
1643993660000|2022-02-04 16:54:20|44009.4|43969.4|44007.7|43967.7|44009.4|43969.4|44007.7|43967.7|7
1643993670000|2022-02-04 16:54:30|44017.7|43977.7|44017.7|43977.7|44017.7|43977.7|44017.7|43977.7|8
1643993680000|2022-02-04 16:54:40|44014.4|43974.4|44007.7|43967.7|44014.4|43974.4|44007.7|43967.7|20
1643993690000|2022-02-04 16:54:50|44009.4|43969.4|44012.7|43972.7|44012.7|43972.7|44009.4|43969.4|2
1643993700000|2022-02-04 16:55:00|44014.4|43974.4|44014.4|43974.4|44019.4|43979.4|44007.7|43967.7|13
1643993710000|2022-02-04 16:55:10|44017.7|43977.7|44007.7|43967.7|44017.7|43977.7|44007.7|43967.7|2
1643993720000|2022-02-04 16:55:20|44009.4|43969.4|44009.4|43969.4|44009.4|43969.4|44009.4|43969.4|5
1643993730000|2022-02-04 16:55:30|44007.7|43967.7|43987.7|43947.7|44007.7|43967.7|43987.7|43947.7|36
1643993740000|2022-02-04 16:55:40|43997.7|43957.7|44002.7|43962.7|44002.7|43962.7|43997.7|43957.7|12
1643993750000|2022-02-04 16:55:50|43999.4|43959.4|44002.7|43962.7|44002.7|43962.7|43999.4|43959.4|0
1643993760000|2022-02-04 16:56:00|44004.4|43964.4|44017.7|43977.7|44017.7|43977.7|43997.7|43957.7|20
1643993770000|2022-02-04 16:56:10|44014.4|43974.4|44029.4|43989.4|44037.7|43997.7|44014.4|43974.4|8
1643993780000|2022-02-04 16:56:20|44037.7|43997.7|44054.4|44014.4|44054.4|44014.4|44034.4|43994.4|30
1643993790000|2022-02-04 16:56:30|44057.9|44017.9|44087.9|44047.9|44092.9|44052.9|44057.9|44017.9|22
1643993800000|2022-02-04 16:56:40|44089.4|44049.4|44124.6|44084.6|44124.6|44084.6|44077.9|44037.9|68
1643993810000|2022-02-04 16:56:50|44104.6|44064.6|44106.3|44066.3|44106.3|44066.3|44104.6|44064.6|8
1643993820000|2022-02-04 16:57:00|44108|44068|44114.6|44074.6|44116.3|44076.3|44108|44068|7
1643993830000|2022-02-04 16:57:10|44111.3|44071.3|44121.3|44081.3|44121.3|44081.3|44111.3|44071.3|12
1643993840000|2022-02-04 16:57:20|44124.6|44084.6|44107.9|44067.9|44126.3|44086.3|44107.9|44067.9|10
1643993850000|2022-02-04 16:57:30|44117.9|44077.9|44117.9|44077.9|44117.9|44077.9|44111.2|44071.2|7
1643993860000|2022-02-04 16:57:40|44112.9|44072.9|44111.2|44071.2|44117.9|44077.9|44107.9|44067.9|19
1643993870000|2022-02-04 16:57:50|44107.9|44067.9|44121.2|44081.2|44131.2|44091.2|44107.9|44067.9|18
1643993880000|2022-02-04 16:58:00|44117.9|44077.9|44122.9|44082.9|44122.9|44082.9|44117.9|44077.9|17
1643993890000|2022-02-04 16:58:10|44127.9|44087.9|44124.6|44084.6|44127.9|44087.9|44114.6|44074.6|5
1643993900000|2022-02-04 16:58:20|44127.9|44087.9|44114.6|44074.6|44132.9|44092.9|44114.6|44074.6|13
1643993910000|2022-02-04 16:58:30|44126.3|44086.3|44141.3|44101.3|44154.6|44114.6|44126.3|44086.3|24
1643993920000|2022-02-04 16:58:40|44137.9|44097.9|44131.3|44091.3|44137.9|44097.9|44131.3|44091.3|6
1643993930000|2022-02-04 16:58:50|44134.6|44094.6|44132.9|44092.9|44138|44098|44127.9|44087.9|21
1643993940000|2022-02-04 16:59:00|44134.6|44094.6|44147.9|44107.9|44152.9|44112.9|44134.6|44094.6|1
1643993950000|2022-02-04 16:59:10|44152.9|44112.9|44152.9|44112.9|44162.9|44122.9|44152.9|44112.9|4
1643993960000|2022-02-04 16:59:20|44157.9|44117.9|44081.1|44041.1|44157.9|44117.9|44076.1|44036.1|35
1643993970000|2022-02-04 16:59:30|44082.9|44042.9|44091.1|44051.1|44091.1|44051.1|44082.9|44042.9|6
1643993980000|2022-02-04 16:59:40|44082.9|44042.9|44091.1|44051.1|44091.1|44051.1|44081.1|44041.1|2
1643993990000|2022-02-04 16:59:50|44092.9|44052.9|44081.1|44041.1|44092.9|44052.9|44081.1|44041.1|4
1643994000000|2022-02-04 17:00:00|44071.1|44031.1|44076.1|44036.1|44081.1|44041.1|44071.1|44031.1|8
1643994010000|2022-02-04 17:00:10|44072.9|44032.9|44092.9|44052.9|44092.9|44052.9|44072.9|44032.9|13
1643994020000|2022-02-04 17:00:20|44096.1|44056.1|44092.9|44052.9|44096.1|44056.1|44091.1|44051.1|1
1643994030000|2022-02-04 17:00:30|44094.6|44054.6|44096.1|44056.1|44101.1|44061.1|44091.1|44051.1|12
1643994040000|2022-02-04 17:00:40|44092.9|44052.9|44064.4|44024.4|44099.4|44059.4|44062.9|44022.9|17
1643994050000|2022-02-04 17:00:50|44061.1|44021.1|44059.4|44019.4|44061.1|44021.1|44054.4|44014.4|77
1643994060000|2022-02-04 17:01:00|44061.1|44021.1|44069.4|44029.4|44069.4|44029.4|44061.1|44021.1|7
1643994070000|2022-02-04 17:01:10|44077.7|44037.7|44079.4|44039.4|44087.7|44047.7|44069.4|44029.4|4
1643994080000|2022-02-04 17:01:20|44077.7|44037.7|44089.4|44049.4|44094.4|44054.4|44077.7|44037.7|2
1643994090000|2022-02-04 17:01:30|44087.7|44047.7|44074.4|44034.4|44087.7|44047.7|44074.4|44034.4|6
1643994100000|2022-02-04 17:01:40|44077.7|44037.7|44079.4|44039.4|44079.4|44039.4|44074.4|44034.4|1
1643994110000|2022-02-04 17:01:50|44089.4|44049.4|44099.4|44059.4|44099.4|44059.4|44089.4|44049.4|4
1643994120000|2022-02-04 17:02:00|44097.7|44057.7|44084.4|44044.4|44097.7|44057.7|44074.4|44034.4|13
1643994130000|2022-02-04 17:02:10|44087.7|44047.7|44099.4|44059.4|44099.4|44059.4|44084.4|44044.4|36
1643994140000|2022-02-04 17:02:20|44097.7|44057.7|44099.4|44059.4|44099.4|44059.4|44097.7|44057.7|0
1643994150000|2022-02-04 17:02:30|44107.7|44067.7|44079.4|44039.4|44109.4|44069.4|44079.4|44039.4|12
1643994160000|2022-02-04 17:02:40|||||||||1
1643994170000|2022-02-04 17:02:50|44084.4|44044.4|44097.7|44057.7|44097.7|44057.7|44084.4|44044.4|2
1643994180000|2022-02-04 17:03:00|44099.4|44059.4|44122.9|44082.9|44127.9|44087.9|44099.4|44059.4|20
1643994190000|2022-02-04 17:03:10|44117.9|44077.9|44122.9|44082.9|44126.1|44086.1|44117.9|44077.9|24
1643994200000|2022-02-04 17:03:20|44124.6|44084.6|44122.9|44082.9|44124.6|44084.6|44117.9|44077.9|4
1643994210000|2022-02-04 17:03:30|44121.1|44081.1|44147.9|44107.9|44147.9|44107.9|44117.9|44077.9|14
1643994220000|2022-02-04 17:03:40|44142.9|44102.9|44137.9|44097.9|44142.9|44102.9|44132.9|44092.9|6
1643994230000|2022-02-04 17:03:50|44132.9|44092.9|44137.9|44097.9|44141.1|44101.1|44132.9|44092.9|6
1643994240000|2022-02-04 17:04:00|44141.1|44101.1|44131.1|44091.1|44142.9|44102.9|44127.9|44087.9|12
1643994250000|2022-02-04 17:04:10|44127.9|44087.9|44111.1|44071.1|44127.9|44087.9|44111.1|44071.1|6
1643994260000|2022-02-04 17:04:20|44117.9|44077.9|44121.1|44081.1|44121.1|44081.1|44117.9|44077.9|3
1643994270000|2022-02-04 17:04:30|44122.9|44082.9|44117.9|44077.9|44122.9|44082.9|44117.9|44077.9|7
1643994280000|2022-02-04 17:04:40|44121.1|44081.1|44121.1|44081.1|44121.1|44081.1|44121.1|44081.1|2
1643994290000|2022-02-04 17:04:50|44137.8|44097.8|44151.1|44111.1|44161.1|44121.1|44137.8|44097.8|10
1643994300000|2022-02-04 17:05:00|44152.8|44112.8|44162.8|44122.8|44162.8|44122.8|44152.8|44112.8|12
1643994310000|2022-02-04 17:05:10|44164.6|44124.6|44172.8|44132.8|44177.8|44137.8|44164.6|44124.6|11
1643994320000|2022-02-04 17:05:20|44167.8|44127.8|44176.3|44136.3|44179.6|44139.6|44167.8|44127.8|8
1643994330000|2022-02-04 17:05:30|44174.6|44134.6|44164.6|44124.6|44179.6|44139.6|44164.6|44124.6|5
1643994340000|2022-02-04 17:05:40|44174.6|44134.6|44174.6|44134.6|44174.6|44134.6|44171.3|44131.3|5
1643994350000|2022-02-04 17:05:50|44161.3|44121.3|44171.3|44131.3|44171.3|44131.3|44161.3|44121.3|3
1643994360000|2022-02-04 17:06:00|44164.6|44124.6|44177.8|44137.8|44177.8|44137.8|44164.6|44124.6|15
1643994370000|2022-02-04 17:06:10|44167.8|44127.8|44167.8|44127.8|44177.8|44137.8|44167.8|44127.8|20
1643994380000|2022-02-04 17:06:20|44171.1|44131.1|44174.6|44134.6|44174.6|44134.6|44167.8|44127.8|16
1643994390000|2022-02-04 17:06:30|||||||||8
1643994400000|2022-02-04 17:06:40|44177.8|44137.8|44201.3|44161.3|44201.3|44161.3|44174.6|44134.6|15
1643994410000|2022-02-04 17:06:50|44198|44158|44197.8|44157.8|44201.3|44161.3|44197.8|44157.8|11
1643994420000|2022-02-04 17:07:00|44191.1|44151.1|44192.8|44152.8|44192.8|44152.8|44187.8|44147.8|6
1643994430000|2022-02-04 17:07:10|44194.6|44154.6|44201.1|44161.1|44201.1|44161.1|44194.6|44154.6|1
1643994440000|2022-02-04 17:07:20|44207.8|44167.8|44224.6|44184.6|44224.6|44184.6|44202.8|44162.8|16
1643994450000|2022-02-04 17:07:30|44234.6|44194.6|44229.6|44189.6|44234.6|44194.6|44224.6|44184.6|68
1643994460000|2022-02-04 17:07:40|44224.6|44184.6|44224.6|44184.6|44224.6|44184.6|44216.3|44176.3|4
1643994470000|2022-02-04 17:07:50|44229.6|44189.6|44237.8|44197.8|44237.8|44197.8|44229.6|44189.6|20
1643994480000|2022-02-04 17:08:00|44234.6|44194.6|44241.1|44201.1|44241.1|44201.1|44234.6|44194.6|11
1643994490000|2022-02-04 17:08:10|44244.4|44204.4|44231.1|44191.1|44244.4|44204.4|44231.1|44191.1|30
1643994500000|2022-02-04 17:08:20|44211.1|44171.1|44197.8|44157.8|44211.1|44171.1|44197.8|44157.8|29
1643994510000|2022-02-04 17:08:30|44191.1|44151.1|44192.8|44152.8|44197.8|44157.8|44191.1|44151.1|10
1643994520000|2022-02-04 17:08:40|44191.1|44151.1|44187.8|44147.8|44197.8|44157.8|44181.1|44141.1|21
1643994530000|2022-02-04 17:08:50|44191.1|44151.1|44182.8|44142.8|44191.1|44151.1|44182.8|44142.8|6
1643994540000|2022-02-04 17:09:00|44187.8|44147.8|44192.8|44152.8|44192.8|44152.8|44187.8|44147.8|4
1643994550000|2022-02-04 17:09:10|44197.8|44157.8|44211.1|44171.1|44221.1|44181.1|44197.8|44157.8|14
1643994560000|2022-02-04 17:09:20|||||||||1
1643994570000|2022-02-04 17:09:30|44207.8|44167.8|44212.8|44172.8|44212.8|44172.8|44201.1|44161.1|11
1643994580000|2022-02-04 17:09:40|44211.1|44171.1|44211.1|44171.1|44212.8|44172.8|44207.8|44167.8|12
1643994590000|2022-02-04 17:09:50|44217.8|44177.8|44207.8|44167.8|44217.8|44177.8|44207.8|44167.8|10
1643994600000|2022-02-04 17:10:00|44217.8|44177.8|44212.8|44172.8|44217.8|44177.8|44211.1|44171.1|7
1643994610000|2022-02-04 17:10:10|44211.1|44171.1|44217.8|44177.8|44217.8|44177.8|44207.8|44167.8|13
1643994620000|2022-02-04 17:10:20|44227.8|44187.8|44217.8|44177.8|44227.8|44187.8|44217.8|44177.8|32
1643994630000|2022-02-04 17:10:30|44222.8|44182.8|44227.8|44187.8|44227.8|44187.8|44222.8|44182.8|14
1643994640000|2022-02-04 17:10:40|||||||||4
1643994650000|2022-02-04 17:10:50|44221.3|44181.3|44227.8|44187.8|44227.8|44187.8|44221.1|44181.1|51
1643994660000|2022-02-04 17:11:00|44217.8|44177.8|44217.8|44177.8|44217.8|44177.8|44217.8|44177.8|5
1643994670000|2022-02-04 17:11:10|44227.8|44187.8|44227.8|44187.8|44227.8|44187.8|44227.8|44187.8|2
1643994680000|2022-02-04 17:11:20|44231.1|44191.1|44241.1|44201.1|44241.1|44201.1|44231.1|44191.1|17
1643994690000|2022-02-04 17:11:30|44232.8|44192.8|44231.1|44191.1|44234.4|44194.4|44231.1|44191.1|85
1643994700000|2022-02-04 17:11:40|44232.8|44192.8|44232.8|44192.8|44237.8|44197.8|44232.8|44192.8|5
1643994710000|2022-02-04 17:11:50|44237.8|44197.8|44274.5|44234.5|44287.8|44247.8|44232.8|44192.8|10
1643994720000|2022-02-04 17:12:00|44266.3|44226.3|44261.3|44221.3|44272.8|44232.8|44261.3|44221.3|43
1643994730000|2022-02-04 17:12:10|44251.3|44211.3|44266.3|44226.3|44266.3|44226.3|44251.3|44211.3|8
1643994740000|2022-02-04 17:12:20|44268|44228|44267.8|44227.8|44276.3|44236.3|44267.8|44227.8|31
1643994750000|2022-02-04 17:12:30|44272.8|44232.8|44279.5|44239.5|44287.8|44247.8|44272.8|44232.8|14
1643994760000|2022-02-04 17:12:40|44282.8|44242.8|44277.8|44237.8|44287.8|44247.8|44271.3|44231.3|18
1643994770000|2022-02-04 17:12:50|44274.5|44234.5|44271.3|44231.3|44274.5|44234.5|44268|44228|8
1643994780000|2022-02-04 17:13:00|44274.7|44234.7|44301.3|44261.3|44301.3|44261.3|44274.7|44234.7|28
1643994790000|2022-02-04 17:13:10|44296.3|44256.3|44301.3|44261.3|44301.3|44261.3|44296.3|44256.3|2
1643994800000|2022-02-04 17:13:20|44296.3|44256.3|44299.5|44259.5|44301.3|44261.3|44296.3|44256.3|16
1643994810000|2022-02-04 17:13:30|44301.3|44261.3|44297.8|44257.8|44304.5|44264.5|44294.5|44254.5|13
1643994820000|2022-02-04 17:13:40|44307.8|44267.8|44301.1|44261.1|44307.8|44267.8|44301.1|44261.1|15
1643994830000|2022-02-04 17:13:50|44302.8|44262.8|44302.8|44262.8|44307.8|44267.8|44301.1|44261.1|4
1643994840000|2022-02-04 17:14:00|44307.8|44267.8|44299.5|44259.5|44307.8|44267.8|44282.8|44242.8|14
1643994850000|2022-02-04 17:14:10|44301.3|44261.3|44299.5|44259.5|44307.8|44267.8|44296.3|44256.3|13
1643994860000|2022-02-04 17:14:20|44296.3|44256.3|44296.3|44256.3|44297.8|44257.8|44291.3|44251.3|4
1643994870000|2022-02-04 17:14:30|44294.5|44254.5|44281.1|44241.1|44302.8|44262.8|44281.1|44241.1|16
1643994880000|2022-02-04 17:14:40|44282.8|44242.8|44287.8|44247.8|44287.8|44247.8|44277.8|44237.8|6
1643994890000|2022-02-04 17:14:50|44286.1|44246.1|44274.5|44234.5|44287.8|44247.8|44267.8|44227.8|37
1643994900000|2022-02-04 17:15:00|44277.8|44237.8|44264.5|44224.5|44277.8|44237.8|44264.5|44224.5|6
1643994910000|2022-02-04 17:15:10|44266.3|44226.3|44279.5|44239.5|44279.5|44239.5|44264.5|44224.5|10
1643994920000|2022-02-04 17:15:20|44281.3|44241.3|44296.3|44256.3|44306.3|44266.3|44281.3|44241.3|8
1643994930000|2022-02-04 17:15:30|44294.5|44254.5|44311.3|44271.3|44311.3|44271.3|44294.5|44254.5|6
1643994940000|2022-02-04 17:15:40|44309.5|44269.5|44331.1|44291.1|44339.5|44299.5|44306.3|44266.3|73
1643994950000|2022-02-04 17:15:50|44327.8|44287.8|44322.8|44282.8|44327.8|44287.8|44312.8|44272.8|12
1643994960000|2022-02-04 17:16:00|44341.3|44301.3|44344.5|44304.5|44351.1|44311.1|44336.3|44296.3|24
1643994970000|2022-02-04 17:16:10|44347.8|44307.8|44342.8|44302.8|44347.8|44307.8|44342.8|44302.8|42
1643994980000|2022-02-04 17:16:20|44337.8|44297.8|44342.8|44302.8|44347.8|44307.8|44337.8|44297.8|13
1643994990000|2022-02-04 17:16:30|44341.1|44301.1|44351.1|44311.1|44351.1|44311.1|44341.1|44301.1|3
1643995000000|2022-02-04 17:16:40|44341.1|44301.1|44342.8|44302.8|44342.8|44302.8|44341.1|44301.1|8
1643995010000|2022-02-04 17:16:50|44341.1|44301.1|44341.1|44301.1|44341.1|44301.1|44341.1|44301.1|1
1643995020000|2022-02-04 17:17:00|44331.1|44291.1|44347.8|44307.8|44347.8|44307.8|44331.1|44291.1|21
1643995030000|2022-02-04 17:17:10|44344.5|44304.5|44331.1|44291.1|44347.8|44307.8|44331.1|44291.1|6
1643995040000|2022-02-04 17:17:20|||||||||2
1643995050000|2022-02-04 17:17:30|44321.1|44281.1|44336.1|44296.1|44337.7|44297.7|44321.1|44281.1|15
1643995060000|2022-02-04 17:17:40|44341.1|44301.1|44326.1|44286.1|44341.1|44301.1|44326.1|44286.1|6
1643995070000|2022-02-04 17:17:50|44327.8|44287.8|44331.1|44291.1|44331.1|44291.1|44326.1|44286.1|2
1643995080000|2022-02-04 17:18:00|||||||||2
1643995090000|2022-02-04 17:18:10|44321.1|44281.1|44319.5|44279.5|44327.8|44287.8|44317.8|44277.8|5
1643995100000|2022-02-04 17:18:20|44321.1|44281.1|44322.8|44282.8|44322.8|44282.8|44321.1|44281.1|2
1643995110000|2022-02-04 17:18:30|44331.1|44291.1|44322.8|44282.8|44331.1|44291.1|44321.1|44281.1|5
1643995120000|2022-02-04 17:18:40|44321.1|44281.1|44321.1|44281.1|44321.1|44281.1|44321.1|44281.1|9
1643995130000|2022-02-04 17:18:50|44327.8|44287.8|44301.1|44261.1|44327.8|44287.8|44301.1|44261.1|20
1643995140000|2022-02-04 17:19:00|44311.1|44271.1|44321.1|44281.1|44321.1|44281.1|44306.1|44266.1|8
1643995150000|2022-02-04 17:19:10|44311.1|44271.1|44301.1|44261.1|44311.1|44271.1|44301.1|44261.1|9
1643995160000|2022-02-04 17:19:20|44292.8|44252.8|44291.1|44251.1|44297.8|44257.8|44291.1|44251.1|10
1643995170000|2022-02-04 17:19:30|44281.1|44241.1|44281.1|44241.1|44291.1|44251.1|44281.1|44241.1|11
1643995180000|2022-02-04 17:19:40|44277.8|44237.8|44314.4|44274.4|44314.4|44274.4|44277.8|44237.8|13
1643995190000|2022-02-04 17:19:50|44309.4|44269.4|44304.4|44264.4|44309.4|44269.4|44304.4|44264.4|7
1643995200000|2022-02-04 17:20:00|44297.6|44257.6|44317.6|44277.6|44319.4|44279.4|44297.6|44257.6|17
1643995210000|2022-02-04 17:20:10|44327.6|44287.6|44319.4|44279.4|44327.6|44287.6|44319.4|44279.4|8
1643995220000|2022-02-04 17:20:20|44315.9|44275.9|44314.4|44274.4|44315.9|44275.9|44309.4|44269.4|4
1643995230000|2022-02-04 17:20:30|44324.4|44284.4|44319.4|44279.4|44327.6|44287.6|44319.4|44279.4|12
1643995240000|2022-02-04 17:20:40|44314.4|44274.4|44304.4|44264.4|44317.6|44277.6|44304.4|44264.4|4
1643995250000|2022-02-04 17:20:50|||||||||3
1643995260000|2022-02-04 17:21:00|44307.6|44267.6|44307.6|44267.6|44319.4|44279.4|44307.6|44267.6|19
1643995270000|2022-02-04 17:21:10|44304.4|44264.4|44314.4|44274.4|44314.4|44274.4|44304.4|44264.4|4
1643995280000|2022-02-04 17:21:20|44309.4|44269.4|44311.1|44271.1|44314.4|44274.4|44309.4|44269.4|19
1643995290000|2022-02-04 17:21:30|||||||||5
1643995300000|2022-02-04 17:21:40|44327.8|44287.8|44331.1|44291.1|44331.1|44291.1|44327.8|44287.8|13
1643995310000|2022-02-04 17:21:50|||||||||1
1643995320000|2022-02-04 17:22:00|44324.4|44284.4|44327.6|44287.6|44327.6|44287.6|44317.6|44277.6|42
1643995330000|2022-02-04 17:22:10|44329.4|44289.4|44327.6|44287.6|44329.4|44289.4|44327.6|44287.6|12
1643995340000|2022-02-04 17:22:20|44329.4|44289.4|44324.4|44284.4|44329.4|44289.4|44324.4|44284.4|2
1643995350000|2022-02-04 17:22:30|44329.4|44289.4|44334.4|44294.4|44334.4|44294.4|44324.4|44284.4|5
1643995360000|2022-02-04 17:22:40|44329.4|44289.4|44327.6|44287.6|44329.4|44289.4|44324.4|44284.4|5
1643995370000|2022-02-04 17:22:50|44317.8|44277.8|44307.6|44267.6|44324.4|44284.4|44304.4|44264.4|61
1643995380000|2022-02-04 17:23:00|44301.1|44261.1|44297.6|44257.6|44304.4|44264.4|44294.4|44254.4|27
1643995390000|2022-02-04 17:23:10|44299.4|44259.4|44285.9|44245.9|44300.9|44260.9|44280.9|44240.9|32
1643995400000|2022-02-04 17:23:20|44284.2|44244.2|44280.9|44240.9|44284.2|44244.2|44280.9|44240.9|2
1643995410000|2022-02-04 17:23:30|44285.9|44245.9|44280.9|44240.9|44285.9|44245.9|44270.9|44230.9|14
1643995420000|2022-02-04 17:23:40|44275.9|44235.9|44275.9|44235.9|44275.9|44235.9|44275.9|44235.9|4
1643995430000|2022-02-04 17:23:50|||||||||1
1643995440000|2022-02-04 17:24:00|44280.9|44240.9|44274.2|44234.2|44280.9|44240.9|44270.9|44230.9|53
1643995450000|2022-02-04 17:24:10|44279.2|44239.2|44275.9|44235.9|44280.9|44240.9|44275.9|44235.9|19
1643995460000|2022-02-04 17:24:20|44280.9|44240.9|44275.9|44235.9|44280.9|44240.9|44275.9|44235.9|10
1643995470000|2022-02-04 17:24:30|44274.2|44234.2|44284.2|44244.2|44290.9|44250.9|44274.2|44234.2|12
1643995480000|2022-02-04 17:24:40|44280.9|44240.9|44269.2|44229.2|44284.2|44244.2|44269.2|44229.2|72
1643995490000|2022-02-04 17:24:50|44264.2|44224.2|44267.5|44227.5|44267.5|44227.5|44264.2|44224.2|11
1643995500000|2022-02-04 17:25:00|44277.5|44237.5|44277.5|44237.5|44290.8|44250.8|44277.5|44237.5|18
1643995510000|2022-02-04 17:25:10|44280.8|44240.8|44282.5|44242.5|44284.2|44244.2|44280.8|44240.8|1
1643995520000|2022-02-04 17:25:20|44287.5|44247.5|44282.5|44242.5|44292.5|44252.5|44282.5|44242.5|8
1643995530000|2022-02-04 17:25:30|44280.8|44240.8|44277.5|44237.5|44282.5|44242.5|44270.8|44230.8|9
1643995540000|2022-02-04 17:25:40|44272.5|44232.5|44267.5|44227.5|44272.5|44232.5|44267.5|44227.5|6
1643995550000|2022-02-04 17:25:50|44240.8|44200.8|44237.5|44197.5|44240.8|44200.8|44237.5|44197.5|13
1643995560000|2022-02-04 17:26:00|44242.5|44202.5|44247.5|44207.5|44247.5|44207.5|44242.5|44202.5|11
1643995570000|2022-02-04 17:26:10|44244.2|44204.2|44237.5|44197.5|44247.5|44207.5|44237.5|44197.5|6
1643995580000|2022-02-04 17:26:20|44242.5|44202.5|44242.5|44202.5|44247.5|44207.5|44242.5|44202.5|8
1643995590000|2022-02-04 17:26:30|44244.2|44204.2|44247.5|44207.5|44247.5|44207.5|44242.5|44202.5|4
1643995600000|2022-02-04 17:26:40|||||||||6
1643995610000|2022-02-04 17:26:50|44257.5|44217.5|44257.5|44217.5|44257.5|44217.5|44250.8|44210.8|18
1643995620000|2022-02-04 17:27:00|44260.8|44220.8|44247.5|44207.5|44260.8|44220.8|44247.5|44207.5|8
1643995630000|2022-02-04 17:27:10|44254.2|44214.2|44252.5|44212.5|44257.5|44217.5|44250.8|44210.8|17
1643995640000|2022-02-04 17:27:20|44254.2|44214.2|44257.5|44217.5|44257.5|44217.5|44250.8|44210.8|7
1643995650000|2022-02-04 17:27:30|44254.2|44214.2|44257.5|44217.5|44257.5|44217.5|44254.2|44214.2|2
1643995660000|2022-02-04 17:27:40|44262.5|44222.5|44272.5|44232.5|44272.5|44232.5|44262.5|44222.5|1
1643995670000|2022-02-04 17:27:50|44270.8|44230.8|44277.5|44237.5|44277.5|44237.5|44270.8|44230.8|38
1643995680000|2022-02-04 17:28:00|44287.5|44247.5|44277.5|44237.5|44287.5|44247.5|44270.8|44230.8|7
1643995690000|2022-02-04 17:28:10|44282.5|44242.5|44282.5|44242.5|44282.5|44242.5|44282.5|44242.5|3
1643995700000|2022-02-04 17:28:20|44277.5|44237.5|44282.5|44242.5|44282.5|44242.5|44277.5|44237.5|8
1643995710000|2022-02-04 17:28:30|44284.2|44244.2|44270.7|44230.7|44284.2|44244.2|44270.7|44230.7|5
1643995720000|2022-02-04 17:28:40|44272.5|44232.5|44272.5|44232.5|44272.5|44232.5|44262.5|44222.5|2
1643995730000|2022-02-04 17:28:50|44270.7|44230.7|44270.7|44230.7|44270.7|44230.7|44270.7|44230.7|1
1643995740000|2022-02-04 17:29:00|44277.5|44237.5|44270.7|44230.7|44277.5|44237.5|44267.5|44227.5|6
1643995750000|2022-02-04 17:29:10|44267.5|44227.5|44277.5|44237.5|44277.5|44237.5|44267.5|44227.5|6
1643995760000|2022-02-04 17:29:20|44282.5|44242.5|44277.5|44237.5|44282.5|44242.5|44277.5|44237.5|7
1643995770000|2022-02-04 17:29:30|44287.5|44247.5|44282.5|44242.5|44287.5|44247.5|44282.5|44242.5|5
1643995780000|2022-02-04 17:29:40|44284.2|44244.2|44287.5|44247.5|44290.7|44250.7|44282.5|44242.5|1
1643995790000|2022-02-04 17:29:50|44282.5|44242.5|44282.5|44242.5|44282.5|44242.5|44282.5|44242.5|5
1643995800000|2022-02-04 17:30:00|44287.5|44247.5|44295.7|44255.7|44295.7|44255.7|44287.5|44247.5|8
1643995810000|2022-02-04 17:30:10|44292.5|44252.5|44297.5|44257.5|44297.5|44257.5|44292.5|44252.5|1
1643995820000|2022-02-04 17:30:20|44290.7|44250.7|44290.7|44250.7|44290.7|44250.7|44290.7|44250.7|8
1643995840000|2022-02-04 17:30:40|44287.5|44247.5|44287.5|44247.5|44287.5|44247.5|44280.7|44240.7|12
1643995850000|2022-02-04 17:30:50|44297.5|44257.5|44297.5|44257.5|44297.5|44257.5|44297.5|44257.5|6
1643995860000|2022-02-04 17:31:00|44290.7|44250.7|44282.5|44242.5|44290.7|44250.7|44282.5|44242.5|6
1643995870000|2022-02-04 17:31:10|44280.7|44240.7|44282.5|44242.5|44282.5|44242.5|44280.7|44240.7|10
1643995880000|2022-02-04 17:31:20|44280.7|44240.7|44282.5|44242.5|44282.5|44242.5|44280.7|44240.7|1
1643995900000|2022-02-04 17:31:40|44280.7|44240.7|44280.7|44240.7|44280.7|44240.7|44277.5|44237.5|1
1643995910000|2022-02-04 17:31:50|44282.5|44242.5|44282.5|44242.5|44282.5|44242.5|44280.7|44240.7|3
1643995920000|2022-02-04 17:32:00|||||||||1
1643995930000|2022-02-04 17:32:10|44287.5|44247.5|44272.5|44232.5|44287.5|44247.5|44272.5|44232.5|15
1643995940000|2022-02-04 17:32:20|44280.7|44240.7|44272.5|44232.5|44282.5|44242.5|44270.7|44230.7|22
1643995950000|2022-02-04 17:32:30|44274.2|44234.2|44225.7|44185.7|44274.2|44234.2|44222.5|44182.5|42
1643995960000|2022-02-04 17:32:40|44227.5|44187.5|44220.7|44180.7|44230.7|44190.7|44220.7|44180.7|5
1643995970000|2022-02-04 17:32:50|44215.7|44175.7|44220.7|44180.7|44220.7|44180.7|44215.7|44175.7|4
1643995980000|2022-02-04 17:33:00|44210.7|44170.7|44200.7|44160.7|44210.7|44170.7|44200.7|44160.7|9
1643995990000|2022-02-04 17:33:10|44205.7|44165.7|44197.3|44157.3|44209|44169|44197.3|44157.3|6
1643996000000|2022-02-04 17:33:20|44199|44159|44174|44134|44199|44159|44173.9|44133.9|39
1643996010000|2022-02-04 17:33:30|44177.3|44137.3|44177.3|44137.3|44177.3|44137.3|44174|44134|6
1643996020000|2022-02-04 17:33:40|44179|44139|44174|44134|44179|44139|44174|44134|9
1643996030000|2022-02-04 17:33:50|44169|44129|44164|44124|44174|44134|44164|44124|5
1643996040000|2022-02-04 17:34:00|44167.3|44127.3|44184|44144|44184|44144|44167.3|44127.3|14
1643996050000|2022-02-04 17:34:10|44179|44139|44179|44139|44179|44139|44179|44139|4
1643996060000|2022-02-04 17:34:20|44184|44144|44199|44159|44199|44159|44184|44144|9
1643996070000|2022-02-04 17:34:30|44210.6|44170.6|44187.3|44147.3|44210.6|44170.6|44187.3|44147.3|4
1643996080000|2022-02-04 17:34:40|44194|44154|44194|44154|44204|44164|44194|44154|11
1643996090000|2022-02-04 17:34:50|44192.3|44152.3|44188.9|44148.9|44194|44154|44180.6|44140.6|80
1643996100000|2022-02-04 17:35:00|44187.1|44147.1|44195.6|44155.6|44198.9|44158.9|44178.9|44138.9|5
1643996110000|2022-02-04 17:35:10|44200.6|44160.6|44193.9|44153.9|44203.9|44163.9|44193.9|44153.9|5
1643996120000|2022-02-04 17:35:20|44190.6|44150.6|44175.6|44135.6|44190.6|44150.6|44175.6|44135.6|10
1643996130000|2022-02-04 17:35:30|44173.9|44133.9|44160.6|44120.6|44180.6|44140.6|44153.9|44113.9|45
1643996140000|2022-02-04 17:35:40|44155.6|44115.6|44163.9|44123.9|44165.6|44125.6|44155.6|44115.6|1
1643996150000|2022-02-04 17:35:50|44153.9|44113.9|44143.9|44103.9|44153.9|44113.9|44143.9|44103.9|10
1643996160000|2022-02-04 17:36:00|44135.6|44095.6|44125.6|44085.6|44135.6|44095.6|44125.6|44085.6|21
1643996170000|2022-02-04 17:36:10|44143.9|44103.9|44140.6|44100.6|44143.9|44103.9|44133.9|44093.9|9
1643996180000|2022-02-04 17:36:20|44138.9|44098.9|44143.9|44103.9|44143.9|44103.9|44133.9|44093.9|3
1643996190000|2022-02-04 17:36:30|44145.6|44105.6|44133.9|44093.9|44153.9|44113.9|44133.9|44093.9|9
1643996200000|2022-02-04 17:36:40|44135.6|44095.6|44138.9|44098.9|44143.9|44103.9|44135.6|44095.6|3
1643996210000|2022-02-04 17:36:50|44133.9|44093.9|44127.1|44087.1|44133.9|44093.9|44123.9|44083.9|12
1643996220000|2022-02-04 17:37:00|44103.9|44063.9|44090.6|44050.6|44103.9|44063.9|44080.6|44040.6|14
1643996230000|2022-02-04 17:37:10|44093.9|44053.9|44095.6|44055.6|44103.9|44063.9|44093.9|44053.9|9
1643996240000|2022-02-04 17:37:20|44093.9|44053.9|44108.9|44068.9|44113.9|44073.9|44093.9|44053.9|18
1643996250000|2022-02-04 17:37:30|44105.6|44065.6|44108.9|44068.9|44108.9|44068.9|44098.9|44058.9|7
1643996260000|2022-02-04 17:37:40|44110.6|44070.6|44125.6|44085.6|44135.6|44095.6|44108.9|44068.9|5
1643996270000|2022-02-04 17:37:50|44123.9|44083.9|44125.6|44085.6|44135.6|44095.6|44120.6|44080.6|9
1643996280000|2022-02-04 17:38:00|44130.6|44090.6|44135.6|44095.6|44135.6|44095.6|44130.6|44090.6|14
1643996290000|2022-02-04 17:38:10|44140.6|44100.6|44145.6|44105.6|44145.6|44105.6|44135.6|44095.6|5
1643996300000|2022-02-04 17:38:20|44135.6|44095.6|44145.6|44105.6|44145.6|44105.6|44135.6|44095.6|12
1643996310000|2022-02-04 17:38:30|44147.3|44107.3|44145.6|44105.6|44153.9|44113.9|44140.6|44100.6|2
1643996320000|2022-02-04 17:38:40|44140.6|44100.6|44145.6|44105.6|44150.6|44110.6|44140.6|44100.6|6
1643996330000|2022-02-04 17:38:50|44150.6|44110.6|44160.6|44120.6|44160.6|44120.6|44150.6|44110.6|2
1643996340000|2022-02-04 17:39:00|44153.9|44113.9|44165.6|44125.6|44165.6|44125.6|44153.9|44113.9|8
1643996350000|2022-02-04 17:39:10|44180.6|44140.6|44175.6|44135.6|44183.9|44143.9|44175.6|44135.6|4
1643996360000|2022-02-04 17:39:20|44180.6|44140.6|44175.6|44135.6|44180.6|44140.6|44175.6|44135.6|4
1643996370000|2022-02-04 17:39:30|44180.6|44140.6|44175.6|44135.6|44180.6|44140.6|44175.6|44135.6|2
1643996380000|2022-02-04 17:39:40|44180.6|44140.6|44180.6|44140.6|44180.6|44140.6|44180.6|44140.6|1
1643996390000|2022-02-04 17:39:50|44183.8|44143.8|44185.6|44145.6|44185.6|44145.6|44183.8|44143.8|2
1643996400000|2022-02-04 17:40:00|44183.8|44143.8|44155.6|44115.6|44183.8|44143.8|44155.6|44115.6|12
1643996410000|2022-02-04 17:40:10|44158.8|44118.8|44163.8|44123.8|44163.8|44123.8|44158.8|44118.8|0
1643996420000|2022-02-04 17:40:20|44155.6|44115.6|44160.6|44120.6|44160.6|44120.6|44155.6|44115.6|7
1643996430000|2022-02-04 17:40:30|44163.8|44123.8|44165.6|44125.6|44165.6|44125.6|44160.6|44120.6|0
1643996440000|2022-02-04 17:40:40|44173.8|44133.8|44175.6|44135.6|44175.6|44135.6|44173.8|44133.8|1
1643996450000|2022-02-04 17:40:50|44163.8|44123.8|44170.6|44130.6|44170.6|44130.6|44155.6|44115.6|11
1643996460000|2022-02-04 17:41:00|44167.1|44127.1|44160.6|44120.6|44170.6|44130.6|44160.6|44120.6|3
1643996470000|2022-02-04 17:41:10|||||||||4
1643996480000|2022-02-04 17:41:20|44163.8|44123.8|44165.6|44125.6|44165.6|44125.6|44163.8|44123.8|4
1643996490000|2022-02-04 17:41:30|44170.6|44130.6|44165.6|44125.6|44170.6|44130.6|44165.6|44125.6|3
1643996510000|2022-02-04 17:41:50|44160.6|44120.6|44165.6|44125.6|44165.6|44125.6|44160.6|44120.6|7
1643996520000|2022-02-04 17:42:00|44173.8|44133.8|44173.8|44133.8|44173.8|44133.8|44170.6|44130.6|1
1643996530000|2022-02-04 17:42:10|44183.8|44143.8|44190.6|44150.6|44190.6|44150.6|44183.8|44143.8|6
1643996540000|2022-02-04 17:42:20|44185.6|44145.6|44173.8|44133.8|44185.6|44145.6|44173.8|44133.8|8
1643996550000|2022-02-04 17:42:30|44175.6|44135.6|44173.8|44133.8|44175.6|44135.6|44173.8|44133.8|5
1643996560000|2022-02-04 17:42:40|44163.8|44123.8|44163.8|44123.8|44163.8|44123.8|44163.8|44123.8|4
1643996570000|2022-02-04 17:42:50|44155.6|44115.6|44150.6|44110.6|44155.6|44115.6|44145.6|44105.6|4
1643996580000|2022-02-04 17:43:00|44153.8|44113.8|44135.6|44095.6|44153.8|44113.8|44125.6|44085.6|17
1643996590000|2022-02-04 17:43:10|44125.6|44085.6|44103.8|44063.8|44125.6|44085.6|44090.6|44050.6|34
1643996600000|2022-02-04 17:43:20|44108.8|44068.8|44108.8|44068.8|44108.8|44068.8|44108.8|44068.8|21
1643996610000|2022-02-04 17:43:30|44103.8|44063.8|44113.8|44073.8|44113.8|44073.8|44103.8|44063.8|3
1643996630000|2022-02-04 17:43:50|44115.6|44075.6|44123.8|44083.8|44128.8|44088.8|44115.6|44075.6|6
1643996640000|2022-02-04 17:44:00|44125.6|44085.6|44135.6|44095.6|44135.6|44095.6|44125.6|44085.6|1
1643996650000|2022-02-04 17:44:10|44133.8|44093.8|44123.8|44083.8|44133.8|44093.8|44123.8|44083.8|8
1643996660000|2022-02-04 17:44:20|44105.6|44065.6|44123.8|44083.8|44123.8|44083.8|44103.8|44063.8|20
1643996670000|2022-02-04 17:44:30|44118.8|44078.8|44123.8|44083.8|44123.8|44083.8|44115.6|44075.6|1
1643996680000|2022-02-04 17:44:40|44120.6|44080.6|44117.1|44077.1|44123.8|44083.8|44115.6|44075.6|14
1643996690000|2022-02-04 17:44:50|||||||||3
1643996700000|2022-02-04 17:45:00|44115.4|44075.4|44122.1|44082.1|44122.1|44082.1|44115.4|44075.4|15
1643996710000|2022-02-04 17:45:10|44120.4|44080.4|44122.1|44082.1|44130.4|44090.4|44117.1|44077.1|5
1643996720000|2022-02-04 17:45:20|44120.4|44080.4|44137.1|44097.1|44137.1|44097.1|44117.1|44077.1|35
1643996730000|2022-02-04 17:45:30|44132.1|44092.1|44132.1|44092.1|44137.1|44097.1|44130.4|44090.4|9
1643996740000|2022-02-04 17:45:40|44130.4|44090.4|44122.1|44082.1|44130.4|44090.4|44122.1|44082.1|6
1643996750000|2022-02-04 17:45:50|44127.1|44087.1|44110.4|44070.4|44127.1|44087.1|44110.4|44070.4|2
1643996760000|2022-02-04 17:46:00|44117.1|44077.1|44097.1|44057.1|44117.1|44077.1|44097.1|44057.1|6
1643996770000|2022-02-04 17:46:10|44112.1|44072.1|44112.1|44072.1|44112.1|44072.1|44110.4|44070.4|1
1643996780000|2022-02-04 17:46:20|44110.4|44070.4|44110.4|44070.4|44112.1|44072.1|44107.1|44067.1|8
1643996790000|2022-02-04 17:46:30|44107.1|44067.1|44107.1|44067.1|44107.1|44067.1|44107.1|44067.1|0
1643996800000|2022-02-04 17:46:40|44100.5|44060.5|44090.5|44050.5|44103.8|44063.8|44090.5|44050.5|18
1643996810000|2022-02-04 17:46:50|44085.5|44045.5|44085.5|44045.5|44085.5|44045.5|44085.5|44045.5|48
1643996820000|2022-02-04 17:47:00|44090.5|44050.5|44090.5|44050.5|44090.5|44050.5|44090.5|44050.5|25
1643996830000|2022-02-04 17:47:10|44083.8|44043.8|44080.5|44040.5|44083.8|44043.8|44080.5|44040.5|6
1643996840000|2022-02-04 17:47:20|44085.5|44045.5|44083.8|44043.8|44085.5|44045.5|44083.8|44043.8|3
1643996850000|2022-02-04 17:47:30|44085.5|44045.5|44085.5|44045.5|44085.5|44045.5|44083.8|44043.8|4
1643996860000|2022-02-04 17:47:40|44083.8|44043.8|44085.5|44045.5|44085.5|44045.5|44083.8|44043.8|16
1643996870000|2022-02-04 17:47:50|44083.8|44043.8|44027.1|43987.1|44083.8|44043.8|44022.1|43982.1|28
1643996880000|2022-02-04 17:48:00|44030.4|43990.4|44047.1|44007.1|44052.1|44012.1|44027.1|43987.1|15
1643996890000|2022-02-04 17:48:10|44050.4|44010.4|44052.1|44012.1|44052.1|44012.1|44047.1|44007.1|7
1643996900000|2022-02-04 17:48:20|44050.4|44010.4|44050.4|44010.4|44050.4|44010.4|44047.1|44007.1|0
1643996910000|2022-02-04 17:48:30|44052.1|44012.1|44052.1|44012.1|44052.1|44012.1|44052.1|44012.1|2
1643996920000|2022-02-04 17:48:40|44050.4|44010.4|44032.1|43992.1|44050.4|44010.4|44030.4|43990.4|39
1643996930000|2022-02-04 17:48:50|44030.4|43990.4|44023.7|43983.7|44030.4|43990.4|44023.7|43983.7|48
1643996940000|2022-02-04 17:49:00|44020.4|43980.4|44017|43977|44020.4|43980.4|44013.7|43973.7|5
1643996950000|2022-02-04 17:49:10|44013.7|43973.7|44017|43977|44017|43977|44013.7|43973.7|1
1643996960000|2022-02-04 17:49:20|43998.7|43958.7|43993.7|43953.7|43998.7|43958.7|43988.7|43948.7|14
1643996970000|2022-02-04 17:49:30|43997|43957|44008.7|43968.7|44008.7|43968.7|43993.7|43953.7|13
1643996980000|2022-02-04 17:49:40|44007|43967|44008.7|43968.7|44008.7|43968.7|44003.7|43963.7|3
1643996990000|2022-02-04 17:49:50|44010.4|43970.4|43998.7|43958.7|44013.7|43973.7|43998.7|43958.7|5
1643997000000|2022-02-04 17:50:00|44003.7|43963.7|44003.7|43963.7|44007|43967|44003.7|43963.7|0
1643997010000|2022-02-04 17:50:10|44007|43967|43998.7|43958.7|44008.7|43968.7|43998.7|43958.7|10
1643997020000|2022-02-04 17:50:20|43993.7|43953.7|44013.7|43973.7|44018.7|43978.7|43993.7|43953.7|14
1643997030000|2022-02-04 17:50:30|44017|43977|44018.7|43978.7|44018.7|43978.7|44013.7|43973.7|4
1643997040000|2022-02-04 17:50:40|44017|43977|44008.7|43968.7|44017|43977|44007|43967|4
1643997050000|2022-02-04 17:50:50|44012|43972|44018.7|43978.7|44018.7|43978.7|44012|43972|3
1643997060000|2022-02-04 17:51:00|44017|43977|44027|43987|44027|43987|44007|43967|8
1643997070000|2022-02-04 17:51:10|44018.7|43978.7|44018.7|43978.7|44023.7|43983.7|44018.7|43978.7|4
1643997080000|2022-02-04 17:51:20|44023.7|43983.7|44032|43992|44032|43992|44023.7|43983.7|1
1643997090000|2022-02-04 17:51:30|44033.7|43993.7|44078.7|44038.7|44078.7|44038.7|44033.7|43993.7|6
1643997100000|2022-02-04 17:51:40|44083.7|44043.7|44078.7|44038.7|44083.7|44043.7|44078.7|44038.7|1
1643997110000|2022-02-04 17:51:50|44077|44037|44100.4|44060.4|44100.4|44060.4|44073.7|44033.7|61
1643997120000|2022-02-04 17:52:00|44110.4|44070.4|44100.4|44060.4|44110.4|44070.4|44100.4|44060.4|5
1643997130000|2022-02-04 17:52:10|44102.1|44062.1|44112.1|44072.1|44117.1|44077.1|44102.1|44062.1|9
1643997140000|2022-02-04 17:52:20|44110.4|44070.4|44115.4|44075.4|44117.1|44077.1|44110.4|44070.4|5
1643997150000|2022-02-04 17:52:30|44112.1|44072.1|44112.1|44072.1|44115.4|44075.4|44112.1|44072.1|2
1643997160000|2022-02-04 17:52:40|44110.4|44070.4|44082.1|44042.1|44110.4|44070.4|44082.1|44042.1|11
1643997170000|2022-02-04 17:52:50|44088.7|44048.7|44092.1|44052.1|44092.1|44052.1|44088.7|44048.7|4
1643997180000|2022-02-04 17:53:00|44097.1|44057.1|44100.4|44060.4|44100.4|44060.4|44097.1|44057.1|1
1643997190000|2022-02-04 17:53:10|44102.1|44062.1|44082.1|44042.1|44102.1|44062.1|44082.1|44042.1|16
1643997200000|2022-02-04 17:53:20|44072.1|44032.1|44075.4|44035.4|44078.7|44038.7|44072.1|44032.1|1
1643997210000|2022-02-04 17:53:30|44072.1|44032.1|44070.4|44030.4|44075.4|44035.4|44070.4|44030.4|1
1643997220000|2022-02-04 17:53:40|44078.7|44038.7|44080.4|44040.4|44082.1|44042.1|44075.4|44035.4|5
1643997230000|2022-02-04 17:53:50|44082.1|44042.1|44082.1|44042.1|44085.4|44045.4|44082.1|44042.1|1
1643997240000|2022-02-04 17:54:00|44080.4|44040.4|44082.1|44042.1|44082.1|44042.1|44080.4|44040.4|7
1643997250000|2022-02-04 17:54:10|44085.4|44045.4|44082.1|44042.1|44085.4|44045.4|44082.1|44042.1|5
1643997260000|2022-02-04 17:54:20|44087.1|44047.1|44060.4|44020.4|44087.1|44047.1|44060.4|44020.4|13
1643997270000|2022-02-04 17:54:30|44065.4|44025.4|44065.4|44025.4|44065.4|44025.4|44060.4|44020.4|2
1643997280000|2022-02-04 17:54:40|44062.1|44022.1|44062.1|44022.1|44062.1|44022.1|44062.1|44022.1|1
1643997290000|2022-02-04 17:54:50|44065.4|44025.4|44062.1|44022.1|44070.4|44030.4|44062.1|44022.1|2
1643997300000|2022-02-04 17:55:00|44050.4|44010.4|44042.1|44002.1|44050.4|44010.4|44042.1|44002.1|5
1643997310000|2022-02-04 17:55:10|||||||||1
1643997320000|2022-02-04 17:55:20|44035.4|43995.4|44040.4|44000.4|44042.1|44002.1|44030.4|43990.4|6
1643997330000|2022-02-04 17:55:30|44042.1|44002.1|44050.4|44010.4|44053.7|44013.7|44042.1|44002.1|1
1643997350000|2022-02-04 17:55:50|44047.1|44007.1|44050.4|44010.4|44050.4|44010.4|44047.1|44007.1|2
1643997360000|2022-02-04 17:56:00|44045.4|44005.4|44050.4|44010.4|44050.4|44010.4|44042.1|44002.1|4
1643997370000|2022-02-04 17:56:10|44047.1|44007.1|44050.4|44010.4|44050.4|44010.4|44047.1|44007.1|2
1643997380000|2022-02-04 17:56:20|44060.4|44020.4|44052.1|44012.1|44060.4|44020.4|44052.1|44012.1|4
1643997390000|2022-02-04 17:56:30|44055.4|44015.4|44055.4|44015.4|44055.4|44015.4|44055.4|44015.4|2
1643997400000|2022-02-04 17:56:40|||||||||1
1643997410000|2022-02-04 17:56:50|44060.4|44020.4|44050.4|44010.4|44060.4|44020.4|44050.4|44010.4|5
1643997420000|2022-02-04 17:57:00|44052.1|44012.1|44052.1|44012.1|44060.4|44020.4|44052.1|44012.1|3
1643997430000|2022-02-04 17:57:10|||||||||2
1643997440000|2022-02-04 17:57:20|44050.4|44010.4|44042.1|44002.1|44050.4|44010.4|44042.1|44002.1|3
1643997450000|2022-02-04 17:57:30|44040.4|44000.4|44030.4|43990.4|44040.4|44000.4|44030.4|43990.4|7
1643997460000|2022-02-04 17:57:40|44020.4|43980.4|44020.4|43980.4|44020.4|43980.4|44020.4|43980.4|16
1643997470000|2022-02-04 17:57:50|44010.4|43970.4|44010.4|43970.4|44010.4|43970.4|44010.4|43970.4|14
1643997480000|2022-02-04 17:58:00|43993.7|43953.7|43993.7|43953.7|43993.7|43953.7|43993.7|43953.7|47
1643997490000|2022-02-04 17:58:10|43998.7|43958.7|43992.1|43952.1|44000.4|43960.4|43992.1|43952.1|4
1643997510000|2022-02-04 17:58:30|||||||||2
1643997520000|2022-02-04 17:58:40|||||||||1
1643997540000|2022-02-04 17:59:00|43987.1|43947.1|44000.4|43960.4|44007.1|43967.1|43987.1|43947.1|11
1643997550000|2022-02-04 17:59:10|44002.1|43962.1|44012.1|43972.1|44012.1|43972.1|44002.1|43962.1|1
1643997560000|2022-02-04 17:59:20|44013.8|43973.8|44012.1|43972.1|44020.4|43980.4|44012.1|43972.1|2
1643997580000|2022-02-04 17:59:40|44010.4|43970.4|44012.1|43972.1|44012.1|43972.1|44010.4|43970.4|1
1643997590000|2022-02-04 17:59:50|||||||||6
1643997600000|2022-02-04 18:00:00|44007.1|43967.1|44022.1|43982.1|44025.4|43985.4|44007.1|43967.1|3
1643997610000|2022-02-04 18:00:10|||||||||7
1643997620000|2022-02-04 18:00:20|44020.4|43980.4|44020.4|43980.4|44020.4|43980.4|44020.4|43980.4|2
1643997630000|2022-02-04 18:00:30|44022.1|43982.1|44022.1|43982.1|44022.1|43982.1|44022.1|43982.1|2
1643997640000|2022-02-04 18:00:40|44020.4|43980.4|44020.4|43980.4|44032.1|43992.1|44020.4|43980.4|2
1643997650000|2022-02-04 18:00:50|44022.1|43982.1|44022.1|43982.1|44023.8|43983.8|44022.1|43982.1|5
1643997660000|2022-02-04 18:01:00|44025.4|43985.4|44020.4|43980.4|44025.4|43985.4|44020.4|43980.4|3
1643997680000|2022-02-04 18:01:20|44025.4|43985.4|44025.4|43985.4|44025.4|43985.4|44022.1|43982.1|2
1643997690000|2022-02-04 18:01:30|44022.1|43982.1|44022.1|43982.1|44022.1|43982.1|44022.1|43982.1|7
1643997700000|2022-02-04 18:01:40|44027.1|43987.1|44022.1|43982.1|44027.1|43987.1|44022.1|43982.1|1
1643997710000|2022-02-04 18:01:50|44020.4|43980.4|44017.1|43977.1|44020.4|43980.4|44017.1|43977.1|0
1643997720000|2022-02-04 18:02:00|44010.4|43970.4|44020.4|43980.4|44020.4|43980.4|44010.4|43970.4|17
1643997730000|2022-02-04 18:02:10|44017.1|43977.1|44012.1|43972.1|44017.1|43977.1|44012.1|43972.1|7
1643997750000|2022-02-04 18:02:30|44010.4|43970.4|44032.1|43992.1|44035.4|43995.4|44010.4|43970.4|38
1643997760000|2022-02-04 18:02:40|44030.4|43990.4|44032.1|43992.1|44037.1|43997.1|44030.4|43990.4|10
1643997770000|2022-02-04 18:02:50|44037.1|43997.1|44022.1|43982.1|44037.1|43997.1|44022.1|43982.1|17
1643997780000|2022-02-04 18:03:00|44017.1|43977.1|44025.4|43985.4|44025.4|43985.4|44017.1|43977.1|1
1643997790000|2022-02-04 18:03:10|44020.4|43980.4|44022.1|43982.1|44022.1|43982.1|44017.1|43977.1|1
1643997800000|2022-02-04 18:03:20|44020.4|43980.4|44002.1|43962.1|44020.4|43980.4|44002.1|43962.1|15
1643997810000|2022-02-04 18:03:30|44003.8|43963.8|44027.1|43987.1|44027.1|43987.1|44003.8|43963.8|6
1643997820000|2022-02-04 18:03:40|44032.1|43992.1|44032.1|43992.1|44032.1|43992.1|44028.8|43988.8|0
1643997830000|2022-02-04 18:03:50|||||||||1
1643997840000|2022-02-04 18:04:00|44033.8|43993.8|44037.1|43997.1|44037.1|43997.1|44033.8|43993.8|1
1643997850000|2022-02-04 18:04:10|||||||||1
1643997860000|2022-02-04 18:04:20|||||||||2
1643997870000|2022-02-04 18:04:30|||||||||10
1643997880000|2022-02-04 18:04:40|44032.1|43992.1|44032.1|43992.1|44032.1|43992.1|44032.1|43992.1|3
1643997890000|2022-02-04 18:04:50|44047.1|44007.1|44032.1|43992.1|44047.1|44007.1|44032.1|43992.1|55
1643997900000|2022-02-04 18:05:00|44040.4|44000.4|44047.1|44007.1|44047.1|44007.1|44032.1|43992.1|1
1643997910000|2022-02-04 18:05:10|44050.4|44010.4|44032.1|43992.1|44050.4|44010.4|44030.4|43990.4|6
1643997940000|2022-02-04 18:05:40|||||||||1
1643997950000|2022-02-04 18:05:50|||||||||1
1643997960000|2022-02-04 18:06:00|44030.4|43990.4|44030.4|43990.4|44030.4|43990.4|44027.1|43987.1|1
1643997970000|2022-02-04 18:06:10|44027.1|43987.1|44022.1|43982.1|44030.4|43990.4|44022.1|43982.1|1
1643997980000|2022-02-04 18:06:20|44030.3|43990.3|44025.3|43985.3|44030.3|43990.3|44025.3|43985.3|3
1643997990000|2022-02-04 18:06:30|44022.1|43982.1|44022.1|43982.1|44022.1|43982.1|44022.1|43982.1|8
1643998000000|2022-02-04 18:06:40|||||||||1
1643998010000|2022-02-04 18:06:50|||||||||1
1643998020000|2022-02-04 18:07:00|44020.3|43980.3|44022.1|43982.1|44022.1|43982.1|44020.3|43980.3|2
1643998030000|2022-02-04 18:07:10|||||||||2
1643998040000|2022-02-04 18:07:20|44023.8|43983.8|44022.1|43982.1|44027.1|43987.1|44020.3|43980.3|4
1643998050000|2022-02-04 18:07:30|44020.3|43980.3|44017.1|43977.1|44020.3|43980.3|44017.1|43977.1|0
1643998060000|2022-02-04 18:07:40|44020.3|43980.3|44020.3|43980.3|44020.3|43980.3|44020.3|43980.3|1
1643998070000|2022-02-04 18:07:50|44022.1|43982.1|44027.1|43987.1|44027.1|43987.1|44022.1|43982.1|1
1643998080000|2022-02-04 18:08:00|||||||||1
1643998090000|2022-02-04 18:08:10|44020.3|43980.3|44022.1|43982.1|44022.1|43982.1|44020.3|43980.3|9
1643998100000|2022-02-04 18:08:20|||||||||1
1643998120000|2022-02-04 18:08:40|||||||||1
1643998130000|2022-02-04 18:08:50|44027.1|43987.1|44025.3|43985.3|44027.1|43987.1|44022.1|43982.1|3
1643998140000|2022-02-04 18:09:00|44027.1|43987.1|44008.6|43968.6|44030.3|43990.3|44008.6|43968.6|53
1643998150000|2022-02-04 18:09:10|44006.9|43966.9|44008.6|43968.6|44008.6|43968.6|44006.9|43966.9|2
1643998170000|2022-02-04 18:09:30|44010.3|43970.3|44008.6|43968.6|44020.3|43980.3|44008.6|43968.6|4
1643998180000|2022-02-04 18:09:40|||||||||1
1643998190000|2022-02-04 18:09:50|44010.3|43970.3|44008.6|43968.6|44013.6|43973.6|44008.6|43968.6|3
1643998200000|2022-02-04 18:10:00|44013.6|43973.6|44013.6|43973.6|44013.6|43973.6|44013.6|43973.6|0
1643998210000|2022-02-04 18:10:10|44016.9|43976.9|44018.6|43978.6|44018.6|43978.6|44016.9|43976.9|1
1643998220000|2022-02-04 18:10:20|||||||||10
1643998230000|2022-02-04 18:10:30|44021.9|43981.9|44021.9|43981.9|44021.9|43981.9|44021.9|43981.9|1
1643998240000|2022-02-04 18:10:40|44026.9|43986.9|44026.9|43986.9|44026.9|43986.9|44026.9|43986.9|1
1643998250000|2022-02-04 18:10:50|||||||||1
1643998260000|2022-02-04 18:11:00|44028.6|43988.6|44036.9|43996.9|44036.9|43996.9|44028.6|43988.6|4
1643998270000|2022-02-04 18:11:10|44026.9|43986.9|44031.9|43991.9|44031.9|43991.9|44021.9|43981.9|8
1643998280000|2022-02-04 18:11:20|||||||||3
1643998290000|2022-02-04 18:11:30|44033.6|43993.6|44031.9|43991.9|44036.9|43996.9|44030.2|43990.2|9
1643998300000|2022-02-04 18:11:40|44035.2|43995.2|44035.2|43995.2|44036.9|43996.9|44030.2|43990.2|5
1643998310000|2022-02-04 18:11:50|44036.9|43996.9|44036.9|43996.9|44036.9|43996.9|44036.9|43996.9|2
1643998330000|2022-02-04 18:12:10|||||||||1
1643998340000|2022-02-04 18:12:20|44033.6|43993.6|44031.9|43991.9|44036.9|43996.9|44031.9|43991.9|1
1643998350000|2022-02-04 18:12:30|44035.2|43995.2|44031.9|43991.9|44035.2|43995.2|44030.2|43990.2|2
1643998360000|2022-02-04 18:12:40|44030.2|43990.2|44035.2|43995.2|44036.9|43996.9|44030.2|43990.2|2
1643998370000|2022-02-04 18:12:50|||||||||1
1643998380000|2022-02-04 18:13:00|44036.9|43996.9|44036.9|43996.9|44036.9|43996.9|44036.9|43996.9|6
1643998390000|2022-02-04 18:13:10|44035.2|43995.2|44031.9|43991.9|44035.2|43995.2|44031.9|43991.9|11
1643998400000|2022-02-04 18:13:20|44026.9|43986.9|44026.9|43986.9|44026.9|43986.9|44023.6|43983.6|3
1643998410000|2022-02-04 18:13:30|44023.6|43983.6|44026.9|43986.9|44026.9|43986.9|44011.9|43971.9|10
1643998420000|2022-02-04 18:13:40|44028.6|43988.6|44028.6|43988.6|44028.6|43988.6|44028.6|43988.6|2
1643998440000|2022-02-04 18:14:00|||||||||1
1643998450000|2022-02-04 18:14:10|44031.9|43991.9|44028.6|43988.6|44031.9|43991.9|44028.6|43988.6|0
1643998460000|2022-02-04 18:14:20|||||||||1
1643998470000|2022-02-04 18:14:30|44026.9|43986.9|44026.9|43986.9|44026.9|43986.9|44026.9|43986.9|0
1643998480000|2022-02-04 18:14:40|44031.9|43991.9|44026.9|43986.9|44031.9|43991.9|44026.9|43986.9|4
1643998490000|2022-02-04 18:14:50|44028.6|43988.6|44013.6|43973.6|44028.6|43988.6|44011.9|43971.9|23
1643998500000|2022-02-04 18:15:00|44010.3|43970.3|44008.6|43968.6|44013.6|43973.6|44008.6|43968.6|4
1643998510000|2022-02-04 18:15:10|44006.9|43966.9|44008.6|43968.6|44008.6|43968.6|44006.9|43966.9|1
1643998520000|2022-02-04 18:15:20|44006.9|43966.9|44006.9|43966.9|44006.9|43966.9|44006.9|43966.9|3
1643998530000|2022-02-04 18:15:30|44003.6|43963.6|44006.9|43966.9|44006.9|43966.9|44003.6|43963.6|0
1643998540000|2022-02-04 18:15:40|44003.6|43963.6|43996.9|43956.9|44003.6|43963.6|43996.9|43956.9|4
1643998550000|2022-02-04 18:15:50|43993.6|43953.6|43996.9|43956.9|43996.9|43956.9|43993.6|43953.6|0
1643998560000|2022-02-04 18:16:00|43976.9|43936.9|43976.9|43936.9|43983.6|43943.6|43976.9|43936.9|10
1643998570000|2022-02-04 18:16:10|43981.9|43941.9|43976.9|43936.9|43981.9|43941.9|43976.9|43936.9|4
1643998580000|2022-02-04 18:16:20|43973.6|43933.6|43971.9|43931.9|43976.9|43936.9|43966.9|43926.9|5
1643998590000|2022-02-04 18:16:30|43970.2|43930.2|43976.9|43936.9|43976.9|43936.9|43966.9|43926.9|19
1643998600000|2022-02-04 18:16:40|43986.9|43946.9|43986.9|43946.9|43986.9|43946.9|43986.9|43946.9|1
1643998610000|2022-02-04 18:16:50|43996.9|43956.9|43988.6|43948.6|43996.9|43956.9|43986.9|43946.9|5
1643998620000|2022-02-04 18:17:00|43986.9|43946.9|43986.9|43946.9|43986.9|43946.9|43983.6|43943.6|4
1643998630000|2022-02-04 18:17:10|43988.6|43948.6|43988.6|43948.6|43988.6|43948.6|43986.9|43946.9|1
1643998640000|2022-02-04 18:17:20|43986.9|43946.9|43986.9|43946.9|43986.9|43946.9|43986.9|43946.9|3
1643998650000|2022-02-04 18:17:30|43983.6|43943.6|43983.6|43943.6|43983.6|43943.6|43983.6|43943.6|1
1643998660000|2022-02-04 18:17:40|43986.9|43946.9|43978.6|43938.6|43990.2|43950.2|43978.6|43938.6|8
1643998670000|2022-02-04 18:17:50|43976.9|43936.9|43976.9|43936.9|43978.6|43938.6|43973.6|43933.6|1
1643998680000|2022-02-04 18:18:00|43968.6|43928.6|43948.6|43908.6|43973.6|43933.6|43948.6|43908.6|35
1643998690000|2022-02-04 18:18:10|43953.6|43913.6|43953.6|43913.6|43956.9|43916.9|43946.9|43906.9|23
1643998700000|2022-02-04 18:18:20|43963.6|43923.6|43958.6|43918.6|43963.6|43923.6|43956.9|43916.9|6
1643998710000|2022-02-04 18:18:30|43956.9|43916.9|43968.6|43928.6|43968.6|43928.6|43956.9|43916.9|5
1643998730000|2022-02-04 18:18:50|||||||||1
1643998740000|2022-02-04 18:19:00|43973.6|43933.6|43983.6|43943.6|43986.9|43946.9|43973.6|43933.6|3
1643998750000|2022-02-04 18:19:10|43976.9|43936.9|43988.6|43948.6|43988.6|43948.6|43976.9|43936.9|6
1643998760000|2022-02-04 18:19:20|43983.6|43943.6|43976.9|43936.9|43988.6|43948.6|43976.9|43936.9|11
1643998770000|2022-02-04 18:19:30|43978.6|43938.6|43973.6|43933.6|43978.6|43938.6|43973.6|43933.6|3
1643998780000|2022-02-04 18:19:40|43976.9|43936.9|43978.6|43938.6|43983.6|43943.6|43976.9|43936.9|21
1643998790000|2022-02-04 18:19:50|43981.9|43941.9|43983.6|43943.6|43983.6|43943.6|43978.6|43938.6|0
1643998800000|2022-02-04 18:20:00|43998.6|43958.6|43992|43952|44003.6|43963.6|43986.9|43946.9|16
1643998810000|2022-02-04 18:20:10|43990.3|43950.3|43992|43952|43992|43952|43990.3|43950.3|17
1643998820000|2022-02-04 18:20:20|43990.3|43950.3|43982|43942|43990.3|43950.3|43982|43942|16
1643998830000|2022-02-04 18:20:30|43980.3|43940.3|43982|43942|43982|43942|43977|43937|0
1643998840000|2022-02-04 18:20:40|43980.3|43940.3|43980.3|43940.3|43982|43942|43980.3|43940.3|1
1643998860000|2022-02-04 18:21:00|||||||||3
1643998870000|2022-02-04 18:21:10|43982|43942|43977|43937|43982|43942|43977|43937|7
1643998880000|2022-02-04 18:21:20|43980.3|43940.3|43980.3|43940.3|43980.3|43940.3|43980.3|43940.3|9
1643998890000|2022-02-04 18:21:30|43982|43942|43967|43927|43982|43942|43967|43927|15
1643998900000|2022-02-04 18:21:40|43972|43932|43977|43937|43977|43937|43972|43932|3
1643998910000|2022-02-04 18:21:50|43980.3|43940.3|43977|43937|43980.3|43940.3|43977|43937|0
1643998920000|2022-02-04 18:22:00|43980.3|43940.3|43977|43937|43980.3|43940.3|43970.3|43930.3|7
1643998930000|2022-02-04 18:22:10|43973.7|43933.7|43977|43937|43977|43937|43970.3|43930.3|5
1643998940000|2022-02-04 18:22:20|43980.3|43940.3|43990.3|43950.3|43990.3|43950.3|43980.3|43940.3|6
1643998950000|2022-02-04 18:22:30|43983.7|43943.7|43973.6|43933.6|43990.3|43950.3|43973.6|43933.6|7
1643998960000|2022-02-04 18:22:40|43970.3|43930.3|43970.3|43930.3|43972|43932|43955.3|43915.3|18
1643998970000|2022-02-04 18:22:50|43980.3|43940.3|43980.3|43940.3|43980.3|43940.3|43980.3|43940.3|4
1643998980000|2022-02-04 18:23:00|43985.3|43945.3|43982|43942|43985.3|43945.3|43980.3|43940.3|3
1643998990000|2022-02-04 18:23:10|43983.7|43943.7|43977|43937|43983.7|43943.7|43977|43937|4
1643999000000|2022-02-04 18:23:20|43970.3|43930.3|43970.3|43930.3|43970.3|43930.3|43967|43927|2
1643999010000|2022-02-04 18:23:30|43967|43927|43970.3|43930.3|43970.3|43930.3|43967|43927|11
1643999020000|2022-02-04 18:23:40|43967|43927|43972|43932|43977|43937|43967|43927|5
1643999030000|2022-02-04 18:23:50|43970.3|43930.3|43970.3|43930.3|43972|43932|43970.3|43930.3|1
1643999050000|2022-02-04 18:24:10|43967|43927|43967|43927|43967|43927|43967|43927|1
1643999060000|2022-02-04 18:24:20|43970.3|43930.3|43970.3|43930.3|43970.3|43930.3|43967|43927|9
1643999070000|2022-02-04 18:24:30|||||||||1
1643999080000|2022-02-04 18:24:40|43967|43927|43962|43922|43967|43927|43960.3|43920.3|4
1643999090000|2022-02-04 18:24:50|43960.3|43920.3|43962|43922|43965.3|43925.3|43960.3|43920.3|2
1643999110000|2022-02-04 18:25:10|43965.3|43925.3|43970.3|43930.3|43970.3|43930.3|43965.3|43925.3|1
1643999120000|2022-02-04 18:25:20|43965.3|43925.3|43965.3|43925.3|43965.3|43925.3|43965.3|43925.3|1
1643999130000|2022-02-04 18:25:30|43970.3|43930.3|43970.3|43930.3|43970.3|43930.3|43970.3|43930.3|1
1643999150000|2022-02-04 18:25:50|43977|43937|43967|43927|43980.3|43940.3|43967|43927|11
1643999160000|2022-02-04 18:26:00|43970.3|43930.3|43970.3|43930.3|43970.3|43930.3|43970.3|43930.3|0
1643999170000|2022-02-04 18:26:10|43967|43927|43967|43927|43967|43927|43967|43927|4
1643999200000|2022-02-04 18:26:40|43970.3|43930.3|43970.3|43930.3|43970.3|43930.3|43970.3|43930.3|4
1643999210000|2022-02-04 18:26:50|43967|43927|43970.3|43930.3|43970.3|43930.3|43967|43927|0
1643999220000|2022-02-04 18:27:00|43967|43927|43967|43927|43970.3|43930.3|43967|43927|1
1643999230000|2022-02-04 18:27:10|43960.3|43920.3|43960.3|43920.3|43962|43922|43957|43917|10
1643999240000|2022-02-04 18:27:20|43970.3|43930.3|43967|43927|43970.3|43930.3|43967|43927|2
1643999250000|2022-02-04 18:27:30|43962|43922|43972|43932|43972|43932|43960.3|43920.3|9
1643999260000|2022-02-04 18:27:40|43970.3|43930.3|43972|43932|43972|43932|43970.3|43930.3|3
1643999270000|2022-02-04 18:27:50|43975.3|43935.3|43975.3|43935.3|43975.3|43935.3|43975.3|43935.3|0
1643999280000|2022-02-04 18:28:00|43977|43937|43990.3|43950.3|43990.3|43950.3|43977|43937|4
1643999290000|2022-02-04 18:28:10|43980.3|43940.3|43985.3|43945.3|43985.3|43945.3|43980.3|43940.3|16
1643999300000|2022-02-04 18:28:20|43983.6|43943.6|43985.3|43945.3|43985.3|43945.3|43983.6|43943.6|1
1643999310000|2022-02-04 18:28:30|43988.6|43948.6|43988.6|43948.6|43988.6|43948.6|43988.6|43948.6|0
1643999320000|2022-02-04 18:28:40|43986.9|43946.9|43976.9|43936.9|43988.6|43948.6|43973.6|43933.6|26
1643999330000|2022-02-04 18:28:50|43973.6|43933.6|43976.9|43936.9|43976.9|43936.9|43973.6|43933.6|0
1643999340000|2022-02-04 18:29:00|43973.6|43933.6|43968.6|43928.6|43973.6|43933.6|43968.6|43928.6|4
1643999350000|2022-02-04 18:29:10|43976.9|43936.9|43973.6|43933.6|43976.9|43936.9|43968.6|43928.6|3
1643999360000|2022-02-04 18:29:20|43976.9|43936.9|43983.6|43943.6|43983.6|43943.6|43973.6|43933.6|3
1643999370000|2022-02-04 18:29:30|43978.6|43938.6|43978.6|43938.6|43978.6|43938.6|43978.6|43938.6|1
1643999380000|2022-02-04 18:29:40|43980.3|43940.3|43983.6|43943.6|43983.6|43943.6|43978.6|43938.6|6
1643999390000|2022-02-04 18:29:50|43980.1|43940.1|43970.1|43930.1|43980.1|43940.1|43970.1|43930.1|35
1643999400000|2022-02-04 18:30:00|43965.1|43925.1|43983.6|43943.6|43983.6|43943.6|43965.1|43925.1|16
1643999410000|2022-02-04 18:30:10|43973.6|43933.6|43976.9|43936.9|43976.9|43936.9|43973.6|43933.6|6
1643999420000|2022-02-04 18:30:20|43975.1|43935.1|43975.1|43935.1|43976.9|43936.9|43970.1|43930.1|2
1643999430000|2022-02-04 18:30:30|43976.9|43936.9|43976.9|43936.9|43976.9|43936.9|43976.9|43936.9|1
1643999450000|2022-02-04 18:30:50|||||||||1
1643999470000|2022-02-04 18:31:10|43978.6|43938.6|43976.9|43936.9|43978.6|43938.6|43976.9|43936.9|3
1643999480000|2022-02-04 18:31:20|43981.9|43941.9|43978.6|43938.6|43981.9|43941.9|43976.9|43936.9|4
1643999490000|2022-02-04 18:31:30|||||||||1
1643999500000|2022-02-04 18:31:40|43966.9|43926.9|43983.6|43943.6|43986.9|43946.9|43966.9|43926.9|10
1643999510000|2022-02-04 18:31:50|43978.6|43938.6|43978.6|43938.6|43983.6|43943.6|43978.6|43938.6|7
1643999520000|2022-02-04 18:32:00|43980.3|43940.3|43978.6|43938.6|43983.6|43943.6|43978.6|43938.6|1
1643999530000|2022-02-04 18:32:10|43983.6|43943.6|43983.6|43943.6|43990.1|43950.1|43976.9|43936.9|4
1643999540000|2022-02-04 18:32:20|||||||||2
1643999550000|2022-02-04 18:32:30|43981.9|43941.9|43981.9|43941.9|43983.6|43943.6|43981.9|43941.9|3
1643999560000|2022-02-04 18:32:40|43996.9|43956.9|43996.9|43956.9|43996.9|43956.9|43993.6|43953.6|8
1643999570000|2022-02-04 18:32:50|||||||||1
1643999580000|2022-02-04 18:33:00|43993.6|43953.6|43996.9|43956.9|43996.9|43956.9|43993.6|43953.6|3
1643999590000|2022-02-04 18:33:10|43993.6|43953.6|44003.6|43963.6|44003.6|43963.6|43993.6|43953.6|2
1643999600000|2022-02-04 18:33:20|44006.9|43966.9|44003.6|43963.6|44006.9|43966.9|44003.6|43963.6|8
1643999610000|2022-02-04 18:33:30|44006.9|43966.9|44008.6|43968.6|44008.6|43968.6|44006.9|43966.9|1
1643999620000|2022-02-04 18:33:40|44006.9|43966.9|44006.9|43966.9|44006.9|43966.9|44006.9|43966.9|21
1643999630000|2022-02-04 18:33:50|43993.6|43953.6|43993.6|43953.6|43996.9|43956.9|43993.6|43953.6|2
1643999640000|2022-02-04 18:34:00|43996.9|43956.9|43998.6|43958.6|44000.1|43960.1|43996.9|43956.9|11
1643999650000|2022-02-04 18:34:10|||||||||2
1643999660000|2022-02-04 18:34:20|43993.6|43953.6|43986.9|43946.9|43993.6|43953.6|43986.9|43946.9|10
1643999670000|2022-02-04 18:34:30|43988.6|43948.6|43986.9|43946.9|43990.3|43950.3|43983.6|43943.6|1
1643999680000|2022-02-04 18:34:40|43983.6|43943.6|43966.9|43926.9|43983.6|43943.6|43956.9|43916.9|17
1643999690000|2022-02-04 18:34:50|43956.9|43916.9|43968.6|43928.6|43971.9|43931.9|43953.6|43913.6|7
1643999700000|2022-02-04 18:35:00|43976.9|43936.9|43973.6|43933.6|43978.6|43938.6|43973.6|43933.6|6
1643999710000|2022-02-04 18:35:10|43976.9|43936.9|43971.9|43931.9|43976.9|43936.9|43968.6|43928.6|10
1643999720000|2022-02-04 18:35:20|43968.6|43928.6|43976.9|43936.9|43976.9|43936.9|43966.9|43926.9|3
1643999730000|2022-02-04 18:35:30|43973.6|43933.6|43978.6|43938.6|43978.6|43938.6|43973.6|43933.6|3
1643999740000|2022-02-04 18:35:40|43980.3|43940.3|43978.6|43938.6|43983.6|43943.6|43978.6|43938.6|3
1643999760000|2022-02-04 18:36:00|43982|43942|43983.6|43943.6|43983.6|43943.6|43980.3|43940.3|17
1643999770000|2022-02-04 18:36:10|43986.8|43946.8|43986.8|43946.8|43986.8|43946.8|43983.6|43943.6|0
1643999780000|2022-02-04 18:36:20|43988.6|43948.6|43988.6|43948.6|43988.6|43948.6|43988.6|43948.6|1
1643999790000|2022-02-04 18:36:30|43986.8|43946.8|43983.6|43943.6|43986.8|43946.8|43983.6|43943.6|7
1643999800000|2022-02-04 18:36:40|43986.8|43946.8|43986.8|43946.8|43986.8|43946.8|43983.6|43943.6|1
1643999810000|2022-02-04 18:36:50|43983.6|43943.6|43983.6|43943.6|43986.8|43946.8|43973.6|43933.6|8
1643999820000|2022-02-04 18:37:00|43986.8|43946.8|43988.6|43948.6|43988.6|43948.6|43986.8|43946.8|2
1643999830000|2022-02-04 18:37:10|43983.6|43943.6|43983.6|43943.6|43983.6|43943.6|43983.6|43943.6|1
1643999840000|2022-02-04 18:37:20|43986.8|43946.8|43998.6|43958.6|43998.6|43958.6|43983.6|43943.6|7
1643999850000|2022-02-04 18:37:30|43993.6|43953.6|43996.8|43956.8|43998.6|43958.6|43986.8|43946.8|35
1643999860000|2022-02-04 18:37:40|43998.6|43958.6|44006.8|43966.8|44008.6|43968.6|43998.6|43958.6|1
1643999870000|2022-02-04 18:37:50|44008.6|43968.6|44008.6|43968.6|44008.6|43968.6|44008.6|43968.6|11
1643999880000|2022-02-04 18:38:00|44006.8|43966.8|44006.8|43966.8|44006.8|43966.8|44006.8|43966.8|0
1643999890000|2022-02-04 18:38:10|44003.6|43963.6|44013.6|43973.6|44013.6|43973.6|44003.6|43963.6|9
1643999900000|2022-02-04 18:38:20|44018.6|43978.6|44015.3|43975.3|44018.6|43978.6|44013.6|43973.6|23
1643999910000|2022-02-04 18:38:30|44017|43977|44022|43982|44022|43982|44017|43977|1
1643999920000|2022-02-04 18:38:40|44020.3|43980.3|44020.3|43980.3|44022|43982|44017|43977|1
1643999930000|2022-02-04 18:38:50|44027|43987|44032|43992|44040.3|44000.3|44027|43987|31
1643999940000|2022-02-04 18:39:00|44030.3|43990.3|44025.3|43985.3|44030.3|43990.3|44022|43982|1
1643999950000|2022-02-04 18:39:10|44027|43987|44030.3|43990.3|44030.3|43990.3|44022|43982|3
1643999960000|2022-02-04 18:39:20|44027|43987|44042|44002|44045.3|44005.3|44027|43987|7
1643999970000|2022-02-04 18:39:30|44040.3|44000.3|44050.3|44010.3|44050.3|44010.3|44037|43997|4
1643999980000|2022-02-04 18:39:40|44047|44007|44027|43987|44050.3|44010.3|44022|43982|3
1643999990000|2022-02-04 18:39:50|44030.3|43990.3|44040.3|44000.3|44040.3|44000.3|44030.3|43990.3|10
1644000000000|2022-02-04 18:40:00|44032|43992|44040.3|44000.3|44047|44007|44032|43992|12
1644000010000|2022-02-04 18:40:10|||||||||1
1644000020000|2022-02-04 18:40:20|44047|44007|44047|44007|44047|44007|44047|44007|4
1644000030000|2022-02-04 18:40:30|||||||||9
1644000040000|2022-02-04 18:40:40|44050.3|44010.3|44052|44012|44052|44012|44050.3|44010.3|1
1644000050000|2022-02-04 18:40:50|44050.3|44010.3|44072|44032|44072|44032|44050.3|44010.3|3
1644000060000|2022-02-04 18:41:00|44060.3|44020.3|44052|44012|44060.3|44020.3|44052|44012|10
1644000070000|2022-02-04 18:41:10|44053.7|44013.7|44072|44032|44072|44032|44053.7|44013.7|2
1644000080000|2022-02-04 18:41:20|||||||||29
1644000090000|2022-02-04 18:41:30|44077|44037|44063.7|44023.7|44080.3|44040.3|44053.7|44013.7|11
1644000100000|2022-02-04 18:41:40|44073.7|44033.7|44073.7|44033.7|44073.7|44033.7|44073.7|44033.7|4
1644000110000|2022-02-04 18:41:50|44068.7|44028.7|44068.7|44028.7|44073.7|44033.7|44068.7|44028.7|6
1644000120000|2022-02-04 18:42:00|44067|44027|44068.7|44028.7|44068.7|44028.7|44067|44027|1
1644000130000|2022-02-04 18:42:10|44073.7|44033.7|44068.7|44028.7|44073.7|44033.7|44068.7|44028.7|0
1644000140000|2022-02-04 18:42:20|44070.4|44030.4|44067|44027|44070.4|44030.4|44067|44027|7
1644000150000|2022-02-04 18:42:30|44060.4|44020.4|44063.7|44023.7|44063.7|44023.7|44060.4|44020.4|0
1644000160000|2022-02-04 18:42:40|44060.4|44020.4|44050.4|44010.4|44060.4|44020.4|44050.4|44010.4|13
1644000180000|2022-02-04 18:43:00|44043.7|44003.7|44050.4|44010.4|44050.4|44010.4|44043.7|44003.7|21
1644000190000|2022-02-04 18:43:10|44045.4|44005.4|44045.4|44005.4|44045.4|44005.4|44045.4|44005.4|2
1644000200000|2022-02-04 18:43:20|||||||||4
1644000210000|2022-02-04 18:43:30|44050.4|44010.4|44050.4|44010.4|44050.4|44010.4|44050.4|44010.4|0
1644000220000|2022-02-04 18:43:40|||||||||3
1644000240000|2022-02-04 18:44:00|44045.4|44005.4|44050.4|44010.4|44050.4|44010.4|44045.4|44005.4|16
1644000250000|2022-02-04 18:44:10|44060.4|44020.4|44050.4|44010.4|44060.4|44020.4|44050.4|44010.4|5
1644000270000|2022-02-04 18:44:30|44053.7|44013.7|44050.4|44010.4|44053.7|44013.7|44043.7|44003.7|11
1644000290000|2022-02-04 18:44:50|||||||||9
1644000300000|2022-02-04 18:45:00|||||||||8
1644000310000|2022-02-04 18:45:10|44045.4|44005.4|44048.7|44008.7|44048.7|44008.7|44040.4|44000.4|4
1644000320000|2022-02-04 18:45:20|44045.4|44005.4|44018.7|43978.7|44045.4|44005.4|44018.7|43978.7|4
1644000330000|2022-02-04 18:45:30|44050.4|44010.4|44037.1|43997.1|44057.1|44017.1|44037.1|43997.1|60
1644000340000|2022-02-04 18:45:40|44033.8|43993.8|44038.8|43998.8|44042.1|44002.1|44027.1|43987.1|10
1644000350000|2022-02-04 18:45:50|44077.1|44037.1|44047.1|44007.1|44090.5|44050.5|44047.1|44007.1|148
1644000360000|2022-02-04 18:46:00|44048.8|44008.8|44032.1|43992.1|44057.1|44017.1|44027.1|43987.1|33
1644000370000|2022-02-04 18:46:10|44027.1|43987.1|44032.1|43992.1|44035.4|43995.4|44027.1|43987.1|1
1644000380000|2022-02-04 18:46:20|44030.4|43990.4|44030.4|43990.4|44030.4|43990.4|44030.4|43990.4|0
1644000390000|2022-02-04 18:46:30|||||||||4
1644000400000|2022-02-04 18:46:40|44022.1|43982.1|44022.1|43982.1|44027.1|43987.1|44022.1|43982.1|3
1644000410000|2022-02-04 18:46:50|44027.1|43987.1|44022.1|43982.1|44037.1|43997.1|44022.1|43982.1|6
1644000420000|2022-02-04 18:47:00|44025.4|43985.4|44037.1|43997.1|44038.8|43998.8|44020.4|43980.4|26
1644000430000|2022-02-04 18:47:10|44043.8|44003.8|44028.8|43988.8|44043.8|44003.8|44027.1|43987.1|5
1644000440000|2022-02-04 18:47:20|44027.1|43987.1|44023.8|43983.8|44028.8|43988.8|44023.8|43983.8|1
1644000450000|2022-02-04 18:47:30|44027.1|43987.1|44033.8|43993.8|44037.1|43997.1|44023.8|43983.8|4
1644000460000|2022-02-04 18:47:40|44037.1|43997.1|44033.8|43993.8|44038.8|43998.8|44033.8|43993.8|2
1644000480000|2022-02-04 18:48:00|44032.1|43992.1|44048.8|44008.8|44048.8|44008.8|44032.1|43992.1|19
1644000490000|2022-02-04 18:48:10|44043.8|44003.8|44043.8|44003.8|44043.8|44003.8|44043.8|44003.8|1
1644000500000|2022-02-04 18:48:20|||||||||6
1644000510000|2022-02-04 18:48:30|44047.2|44007.2|44047.2|44007.2|44047.2|44007.2|44047.2|44007.2|11
1644000520000|2022-02-04 18:48:40|44045.5|44005.5|44045.5|44005.5|44045.5|44005.5|44042.2|44002.2|3
1644000530000|2022-02-04 18:48:50|44043.8|44003.8|44045.5|44005.5|44045.5|44005.5|44040.5|44000.5|14
1644000540000|2022-02-04 18:49:00|44047.2|44007.2|44047.2|44007.2|44047.2|44007.2|44047.2|44007.2|5
1644000550000|2022-02-04 18:49:10|44045.5|44005.5|44052.2|44012.2|44055.5|44015.5|44042.2|44002.2|1
1644000560000|2022-02-04 18:49:20|||||||||1
1644000570000|2022-02-04 18:49:30|||||||||3
1644000580000|2022-02-04 18:49:40|44055.5|44015.5|44067.2|44027.2|44070.5|44030.5|44055.5|44015.5|5
1644000590000|2022-02-04 18:49:50|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|44067.2|44027.2|1
1644000600000|2022-02-04 18:50:00|44067.2|44027.2|44077.2|44037.2|44082.2|44042.2|44067.2|44027.2|30
1644000610000|2022-02-04 18:50:10|44080.5|44040.5|44070.5|44030.5|44080.5|44040.5|44067.2|44027.2|4
1644000620000|2022-02-04 18:50:20|44077.2|44037.2|44072.2|44032.2|44077.2|44037.2|44067.2|44027.2|10
1644000630000|2022-02-04 18:50:30|44073.9|44033.9|44067.2|44027.2|44077.2|44037.2|44067.2|44027.2|3
1644000640000|2022-02-04 18:50:40|44072.2|44032.2|44067.2|44027.2|44077.2|44037.2|44067.2|44027.2|4
1644000650000|2022-02-04 18:50:50|44062.2|44022.2|44062.2|44022.2|44062.2|44022.2|44062.2|44022.2|7
1644000660000|2022-02-04 18:51:00|44060.5|44020.5|44067.2|44027.2|44070.5|44030.5|44052.2|44012.2|17
1644000670000|2022-02-04 18:51:10|44060.5|44020.5|44040.5|44000.5|44060.5|44020.5|44030.5|43990.5|29
1644000680000|2022-02-04 18:51:20|44037.2|43997.2|44025.5|43985.5|44037.2|43997.2|44025.5|43985.5|6
1644000690000|2022-02-04 18:51:30|44027.2|43987.2|44027.2|43987.2|44030.5|43990.5|44025.5|43985.5|2
1644000700000|2022-02-04 18:51:40|44030.5|43990.5|44035.5|43995.5|44035.5|43995.5|44030.5|43990.5|3
1644000710000|2022-02-04 18:51:50|44040.5|44000.5|44037.2|43997.2|44040.5|44000.5|44027.2|43987.2|3
1644000720000|2022-02-04 18:52:00|44032.2|43992.2|44040.5|44000.5|44042.2|44002.2|44030.5|43990.5|13
1644000730000|2022-02-04 18:52:10|44042.2|44002.2|44032.2|43992.2|44042.2|44002.2|44032.2|43992.2|8
1644000740000|2022-02-04 18:52:20|44040.5|44000.5|44040.5|44000.5|44040.5|44000.5|44040.5|44000.5|0
1644000750000|2022-02-04 18:52:30|44032.2|43992.2|44020.4|43980.4|44032.2|43992.2|44017.1|43977.1|9
1644000760000|2022-02-04 18:52:40|44020.5|43980.5|44018.8|43978.8|44027.1|43987.1|44017.1|43977.1|21
1644000770000|2022-02-04 18:52:50|44017.1|43977.1|44018.8|43978.8|44018.8|43978.8|44013.8|43973.8|12
1644000780000|2022-02-04 18:53:00|44028.8|43988.8|44033.8|43993.8|44033.8|43993.8|44028.8|43988.8|0
1644000790000|2022-02-04 18:53:10|44037.1|43997.1|44037.1|43997.1|44037.1|43997.1|44037.1|43997.1|1
1644000800000|2022-02-04 18:53:20|44027.1|43987.1|44027.1|43987.1|44028.8|43988.8|44023.8|43983.8|2
1644000810000|2022-02-04 18:53:30|44028.8|43988.8|44027.1|43987.1|44028.8|43988.8|44027.1|43987.1|3
1644000820000|2022-02-04 18:53:40|44030.4|43990.4|44027.1|43987.1|44030.4|43990.4|44027.1|43987.1|26
1644000830000|2022-02-04 18:53:50|44030.4|43990.4|44015.4|43975.4|44030.4|43990.4|44015.4|43975.4|26
1644000840000|2022-02-04 18:54:00|||||||||1
1644000850000|2022-02-04 18:54:10|44020.4|43980.4|44023.7|43983.7|44023.7|43983.7|44020.4|43980.4|7
1644000860000|2022-02-04 18:54:20|44025.4|43985.4|44030.4|43990.4|44030.4|43990.4|44025.4|43985.4|2
1644000870000|2022-02-04 18:54:30|44040.4|44000.4|44030.4|43990.4|44040.4|44000.4|44030.4|43990.4|5
1644000880000|2022-02-04 18:54:40|44033.7|43993.7|44043.7|44003.7|44043.7|44003.7|44033.7|43993.7|3
1644000890000|2022-02-04 18:54:50|44045.4|44005.4|44045.4|44005.4|44045.4|44005.4|44043.7|44003.7|9
1644000900000|2022-02-04 18:55:00|44055.4|44015.4|44053.7|44013.7|44055.4|44015.4|44053.7|44013.7|10
1644000910000|2022-02-04 18:55:10|44043.7|44003.7|44045.4|44005.4|44045.4|44005.4|44043.7|44003.7|34
1644000920000|2022-02-04 18:55:20|44043.7|44003.7|44033.7|43993.7|44043.7|44003.7|44033.7|43993.7|10
1644000930000|2022-02-04 18:55:30|44035.4|43995.4|44035.4|43995.4|44035.4|43995.4|44035.4|43995.4|6
1644000940000|2022-02-04 18:55:40|44037.1|43997.1|44045.4|44005.4|44045.4|44005.4|44037.1|43997.1|2
1644000950000|2022-02-04 18:55:50|44043.7|44003.7|44040.4|44000.4|44043.7|44003.7|44040.4|44000.4|0
1644000960000|2022-02-04 18:56:00|44035.4|43995.4|44043.7|44003.7|44045.4|44005.4|44035.4|43995.4|5
1644000970000|2022-02-04 18:56:10|44045.4|44005.4|44040.4|44000.4|44050.4|44010.4|44040.4|44000.4|3
1644000980000|2022-02-04 18:56:20|44035.4|43995.4|44043.7|44003.7|44043.7|44003.7|44035.4|43995.4|2
1644000990000|2022-02-04 18:56:30|44050.4|44010.4|44050.4|44010.4|44050.4|44010.4|44050.4|44010.4|2
1644001000000|2022-02-04 18:56:40|44053.7|44013.7|44053.7|44013.7|44053.7|44013.7|44053.7|44013.7|7
1644001010000|2022-02-04 18:56:50|44043.7|44003.7|44053.7|44013.7|44053.7|44013.7|44043.7|44003.7|5
1644001020000|2022-02-04 18:57:00|44050.4|44010.4|44050.4|44010.4|44050.4|44010.4|44050.4|44010.4|1
1644001030000|2022-02-04 18:57:10|44053.7|44013.7|44040.4|44000.4|44053.7|44013.7|44040.4|44000.4|9
1644001040000|2022-02-04 18:57:20|||||||||1
1644001050000|2022-02-04 18:57:30|44043.7|44003.7|44040.4|44000.4|44045.4|44005.4|44040.4|44000.4|0
1644001060000|2022-02-04 18:57:40|44035.4|43995.4|44030.4|43990.4|44035.4|43995.4|44030.4|43990.4|4
1644001070000|2022-02-04 18:57:50|44035.4|43995.4|44035.4|43995.4|44040.4|44000.4|44030.4|43990.4|2
1644001080000|2022-02-04 18:58:00|||||||||2
1644001100000|2022-02-04 18:58:20|44040.4|44000.4|44040.4|44000.4|44040.4|44000.4|44040.4|44000.4|0
1644001110000|2022-02-04 18:58:30|||||||||5
1644001120000|2022-02-04 18:58:40|||||||||3
1644001130000|2022-02-04 18:58:50|44043.6|44003.6|44100.4|44060.4|44100.4|44060.4|44043.6|44003.6|30
1644001140000|2022-02-04 18:59:00|44087.1|44047.1|44087.1|44047.1|44088.8|44048.8|44083.8|44043.8|9
1644001150000|2022-02-04 18:59:10|44083.8|44043.8|44083.8|44043.8|44088.8|44048.8|44078.8|44038.8|4
1644001160000|2022-02-04 18:59:20|44088.8|44048.8|44088.8|44048.8|44097.1|44057.1|44088.8|44048.8|28
1644001170000|2022-02-04 18:59:30|44087.1|44047.1|44087.1|44047.1|44088.8|44048.8|44087.1|44047.1|2
1644001180000|2022-02-04 18:59:40|44078.8|44038.8|44068.8|44028.8|44080.5|44040.5|44068.8|44028.8|7
1644001190000|2022-02-04 18:59:50|44077.1|44037.1|44063.6|44023.6|44077.1|44037.1|44063.6|44023.6|23
1644001200000|2022-02-04 19:00:00|44067.1|44027.1|44063.6|44023.6|44070.4|44030.4|44063.6|44023.6|12
1644001210000|2022-02-04 19:00:10|44065.4|44025.4|44063.6|44023.6|44065.4|44025.4|44056.9|44016.9|6
1644001220000|2022-02-04 19:00:20|44073.6|44033.6|44073.6|44033.6|44073.6|44033.6|44073.6|44033.6|6
1644001230000|2022-02-04 19:00:30|44065.4|44025.4|44050.4|44010.4|44065.4|44025.4|44048.6|44008.6|7
1644001240000|2022-02-04 19:00:40|||||||||2
1644001250000|2022-02-04 19:00:50|||||||||10
1644001260000|2022-02-04 19:01:00|44043.8|44003.8|44040.4|44000.4|44043.8|44003.8|44040.4|44000.4|15
1644001270000|2022-02-04 19:01:10|||||||||5
1644001280000|2022-02-04 19:01:20|44030.4|43990.4|44035.4|43995.4|44035.4|43995.4|44030.4|43990.4|9
1644001290000|2022-02-04 19:01:30|44040.4|44000.4|44040.4|44000.4|44050.4|44010.4|44040.4|44000.4|7
1644001300000|2022-02-04 19:01:40|44045.4|44005.4|44043.6|44003.6|44045.4|44005.4|44038.6|43998.6|7
1644001310000|2022-02-04 19:01:50|44040.4|44000.4|44060.4|44020.4|44060.4|44020.4|44038.6|43998.6|12
1644001320000|2022-02-04 19:02:00|44055.4|44015.4|44055.4|44015.4|44060.4|44020.4|44055.4|44015.4|13
1644001330000|2022-02-04 19:02:10|44057.1|44017.1|44050.4|44010.4|44057.1|44017.1|44050.4|44010.4|5
1644001340000|2022-02-04 19:02:20|44053.6|44013.6|44055.4|44015.4|44055.4|44015.4|44050.4|44010.4|8
1644001350000|2022-02-04 19:02:30|44052.1|44012.1|44055.4|44015.4|44055.4|44015.4|44052.1|44012.1|5
1644001360000|2022-02-04 19:02:40|44057.1|44017.1|44052.1|44012.1|44057.1|44017.1|44052.1|44012.1|1
1644001370000|2022-02-04 19:02:50|44047.1|44007.1|44043.8|44003.8|44047.1|44007.1|44043.8|44003.8|3
1644001380000|2022-02-04 19:03:00|44047.1|44007.1|44047.1|44007.1|44047.1|44007.1|44043.8|44003.8|10
1644001400000|2022-02-04 19:03:20|44050.3|44010.3|44050.3|44010.3|44050.3|44010.3|44050.3|44010.3|6
1644001410000|2022-02-04 19:03:30|44052.1|44012.1|44053.8|44013.8|44053.8|44013.8|44052.1|44012.1|1
1644001420000|2022-02-04 19:03:40|44047.2|44007.2|44037.1|43997.1|44047.2|44007.2|44037.1|43997.1|5
1644001430000|2022-02-04 19:03:50|44043.8|44003.8|44027.1|43987.1|44043.8|44003.8|44027.1|43987.1|24
1644001440000|2022-02-04 19:04:00|44028.8|43988.8|44033.8|43993.8|44043.8|44003.8|44028.8|43988.8|10
1644001450000|2022-02-04 19:04:10|44027.2|43987.2|44035.3|43995.3|44035.3|43995.3|44013.8|43973.8|15
1644001460000|2022-02-04 19:04:20|44037.1|43997.1|44037.1|43997.1|44037.1|43997.1|44035.3|43995.3|2
1644001470000|2022-02-04 19:04:30|44047.1|44007.1|44038.8|43998.8|44047.1|44007.1|44038.8|43998.8|6
1644001480000|2022-02-04 19:04:40|44042.1|44002.1|44052.1|44012.1|44052.1|44012.1|44038.8|43998.8|1
1644001490000|2022-02-04 19:04:50|44063.8|44023.8|44087.1|44047.1|44088.8|44048.8|44063.8|44023.8|34
1644001500000|2022-02-04 19:05:00|44082.1|44042.1|44088.8|44048.8|44092.1|44052.1|44082.1|44042.1|14
1644001510000|2022-02-04 19:05:10|44087.1|44047.1|44097.1|44057.1|44100.3|44060.3|44087.1|44047.1|16
1644001520000|2022-02-04 19:05:20|44100.3|44060.3|44108.8|44068.8|44117.1|44077.1|44097.1|44057.1|8
1644001530000|2022-02-04 19:05:30|44115.3|44075.3|44107.1|44067.1|44115.3|44075.3|44107.1|44067.1|2
1644001540000|2022-02-04 19:05:40|44108.8|44068.8|44105.3|44065.3|44108.8|44068.8|44100.3|44060.3|18
1644001550000|2022-02-04 19:05:50|44102.1|44062.1|44105.3|44065.3|44105.3|44065.3|44102.1|44062.1|26
1644001560000|2022-02-04 19:06:00|44107.1|44067.1|44097.1|44057.1|44107.1|44067.1|44090.3|44050.3|7
1644001570000|2022-02-04 19:06:10|44100.3|44060.3|44107.1|44067.1|44107.1|44067.1|44097.1|44057.1|20
1644001580000|2022-02-04 19:06:20|44105.3|44065.3|44107.1|44067.1|44107.1|44067.1|44102.1|44062.1|12
1644001590000|2022-02-04 19:06:30|44123.8|44083.8|44127.1|44087.1|44127.1|44087.1|44123.8|44083.8|2
1644001600000|2022-02-04 19:06:40|44128.8|44088.8|44138.8|44098.8|44138.8|44098.8|44128.8|44088.8|16
1644001610000|2022-02-04 19:06:50|44137.1|44097.1|44137.1|44097.1|44137.1|44097.1|44137.1|44097.1|0
1644001620000|2022-02-04 19:07:00|44132.1|44092.1|44127.1|44087.1|44132.1|44092.1|44118.8|44078.8|9
1644001630000|2022-02-04 19:07:10|44123.8|44083.8|44113.6|44073.6|44123.8|44083.8|44113.6|44073.6|78
1644001640000|2022-02-04 19:07:20|44115.3|44075.3|44115.3|44075.3|44115.3|44075.3|44115.3|44075.3|1
1644001650000|2022-02-04 19:07:30|44120.3|44080.3|44120.3|44080.3|44123.6|44083.6|44120.3|44080.3|3
1644001660000|2022-02-04 19:07:40|44116.9|44076.9|44123.6|44083.6|44123.6|44083.6|44116.9|44076.9|4
1644001670000|2022-02-04 19:07:50|44120.3|44080.3|44100.3|44060.3|44120.3|44080.3|44100.3|44060.3|3
1644001680000|2022-02-04 19:08:00|44095.3|44055.3|44090.3|44050.3|44105.3|44065.3|44090.3|44050.3|10
1644001690000|2022-02-04 19:08:10|44093.6|44053.6|44095.3|44055.3|44095.3|44055.3|44090.3|44050.3|5
1644001700000|2022-02-04 19:08:20|44100.3|44060.3|44138.8|44098.8|44138.8|44098.8|44100.3|44060.3|35
1644001710000|2022-02-04 19:08:30|44137|44097|44137|44097|44140.5|44100.5|44133.8|44093.8|4
1644001720000|2022-02-04 19:08:40|44138.8|44098.8|44147|44107|44153.8|44113.8|44137|44097|6
1644001730000|2022-02-04 19:08:50|44143.8|44103.8|44147|44107|44148.8|44108.8|44143.8|44103.8|9
1644001740000|2022-02-04 19:09:00|44148.8|44108.8|44137|44097|44152|44112|44137|44097|21
1644001750000|2022-02-04 19:09:10|44138.8|44098.8|44137|44097|44147|44107|44137|44097|1
1644001760000|2022-02-04 19:09:20|44133.8|44093.8|44137|44097|44137|44097|44133.8|44093.8|0
1644001770000|2022-02-04 19:09:30|44142|44102|44122|44082|44142|44102|44117|44077|9
1644001780000|2022-02-04 19:09:40|44117|44077|44117|44077|44117|44077|44117|44077|0
1644001790000|2022-02-04 19:09:50|44118.8|44078.8|44122|44082|44127|44087|44118.8|44078.8|16
1644001800000|2022-02-04 19:10:00|44128.8|44088.8|44193.8|44153.8|44208.8|44168.8|44128.8|44088.8|45
1644001810000|2022-02-04 19:10:10|44188.8|44148.8|44178.8|44138.8|44188.8|44148.8|44178.8|44138.8|2
1644001820000|2022-02-04 19:10:20|44180.5|44140.5|44168.8|44128.8|44190.5|44150.5|44168.8|44128.8|22
1644001830000|2022-02-04 19:10:30|44170.5|44130.5|44183.8|44143.8|44183.8|44143.8|44170.5|44130.5|5
1644001840000|2022-02-04 19:10:40|44193.8|44153.8|44188.8|44148.8|44198.8|44158.8|44187|44147|9
1644001850000|2022-02-04 19:10:50|44193.8|44153.8|44173.8|44133.8|44193.8|44153.8|44173.8|44133.8|6
1644001860000|2022-02-04 19:11:00|44168.8|44128.8|44198.8|44158.8|44198.8|44158.8|44168.8|44128.8|17
1644001870000|2022-02-04 19:11:10|44203.8|44163.8|44198.8|44158.8|44207|44167|44193.8|44153.8|4
1644001880000|2022-02-04 19:11:20|44205.5|44165.5|44233.8|44193.8|44233.8|44193.8|44205.5|44165.5|65
1644001890000|2022-02-04 19:11:30|44242|44202|44215.3|44175.3|44242|44202|44212|44172|16
1644001900000|2022-02-04 19:11:40|44210.3|44170.3|44207|44167|44210.3|44170.3|44197|44157|12
1644001910000|2022-02-04 19:11:50|44202|44162|44217|44177|44217|44177|44202|44162|2
1644001920000|2022-02-04 19:12:00|44213.8|44173.8|44220.3|44180.3|44222|44182|44213.8|44173.8|9
1644001930000|2022-02-04 19:12:10|44222|44182|44225.3|44185.3|44237|44197|44220.3|44180.3|16
1644001940000|2022-02-04 19:12:20|44222|44182|44220.3|44180.3|44225.3|44185.3|44220.3|44180.3|29
1644001950000|2022-02-04 19:12:30|44227|44187|44222|44182|44227|44187|44220.3|44180.3|18
1644001960000|2022-02-04 19:12:40|44227|44187|44222|44182|44228.7|44188.7|44222|44182|4
1644001970000|2022-02-04 19:12:50|44227|44187|44233.7|44193.7|44240.5|44200.5|44227|44187|23
1644001980000|2022-02-04 19:13:00|44232|44192|44217|44177|44232|44192|44217|44177|10
1644001990000|2022-02-04 19:13:10|44210.3|44170.3|44207|44167|44210.3|44170.3|44198.7|44158.7|21
1644002000000|2022-02-04 19:13:20|44208.7|44168.7|44220.3|44180.3|44222|44182|44208.7|44168.7|28
1644002010000|2022-02-04 19:13:30|44222|44182|44211.9|44171.9|44237|44197|44211.9|44171.9|55
1644002020000|2022-02-04 19:13:40|44213.6|44173.6|44223.6|44183.6|44228.6|44188.6|44213.6|44173.6|16
1644002030000|2022-02-04 19:13:50|44218.6|44178.6|44231.9|44191.9|44233.6|44193.6|44208.6|44168.6|22
1644002040000|2022-02-04 19:14:00|44233.6|44193.6|44250.3|44210.3|44260.3|44220.3|44223.6|44183.6|153
1644002050000|2022-02-04 19:14:10|44253.6|44213.6|44273.6|44233.6|44273.6|44233.6|44250.3|44210.3|71
1644002060000|2022-02-04 19:14:20|44276.9|44236.9|44263.5|44223.5|44276.9|44236.9|44253.5|44213.5|103
1644002070000|2022-02-04 19:14:30|44265.2|44225.2|44285.2|44245.2|44286.9|44246.9|44265.2|44225.2|141
1644002080000|2022-02-04 19:14:40|44286.9|44246.9|44275.2|44235.2|44290.2|44250.2|44273.5|44233.5|113
1644002090000|2022-02-04 19:14:50|44273.5|44233.5|44285|44245|44290|44250|44273.5|44233.5|166
1644002100000|2022-02-04 19:15:00|44286.8|44246.8|44280|44240|44300|44260|44280|44240|118
1644002110000|2022-02-04 19:15:10|44270|44230|44291.8|44251.8|44293.5|44253.5|44270|44230|23
1644002120000|2022-02-04 19:15:20|44293.5|44253.5|44323.5|44283.5|44323.5|44283.5|44293.5|44253.5|22
1644002130000|2022-02-04 19:15:30|44321.8|44281.8|44336.6|44296.6|44336.6|44296.6|44308.5|44268.5|29
1644002140000|2022-02-04 19:15:40|44340|44300|44343.3|44303.3|44343.3|44303.3|44338.3|44298.3|98
1644002150000|2022-02-04 19:15:50|44341.6|44301.6|44326.8|44286.8|44341.6|44301.6|44326.8|44286.8|34
1644002160000|2022-02-04 19:16:00|44325|44285|44343.5|44303.5|44351.8|44311.8|44325|44285|51
1644002170000|2022-02-04 19:16:10|44346.8|44306.8|44328.5|44288.5|44353.5|44313.5|44328.5|44288.5|1
1644002180000|2022-02-04 19:16:20|44326.8|44286.8|44333.5|44293.5|44333.5|44293.5|44323.5|44283.5|6
1644002190000|2022-02-04 19:16:30|44338.5|44298.5|44326.8|44286.8|44340.2|44300.2|44320|44280|34
1644002200000|2022-02-04 19:16:40|44328.5|44288.5|44321.8|44281.8|44328.5|44288.5|44321.8|44281.8|0
1644002210000|2022-02-04 19:16:50|44325|44285|44328.5|44288.5|44328.5|44288.5|44325|44285|0
1644002220000|2022-02-04 19:17:00|44338.5|44298.5|44353.5|44313.5|44356.8|44316.8|44338.5|44298.5|17
1644002230000|2022-02-04 19:17:10|44355.2|44315.2|44343.5|44303.5|44358.5|44318.5|44333.5|44293.5|3
1644002240000|2022-02-04 19:17:20|44341.8|44301.8|44336.8|44296.8|44343.5|44303.5|44330.2|44290.2|1
1644002250000|2022-02-04 19:17:30|44338.5|44298.5|44341.8|44301.8|44341.8|44301.8|44323.5|44283.5|4
1644002260000|2022-02-04 19:17:40|44343.5|44303.5|44343.5|44303.5|44343.5|44303.5|44341.8|44301.8|19
1644002270000|2022-02-04 19:17:50|44331.8|44291.8|44326.8|44286.8|44331.8|44291.8|44325|44285|8
1644002280000|2022-02-04 19:18:00|44325|44285|44321.8|44281.8|44326.8|44286.8|44321.8|44281.8|1
1644002290000|2022-02-04 19:18:10|44316.6|44276.6|44300|44260|44316.6|44276.6|44296.8|44256.8|37
1644002300000|2022-02-04 19:18:20|44296.8|44256.8|44293.5|44253.5|44296.8|44256.8|44291.8|44251.8|4
1644002310000|2022-02-04 19:18:30|44296.8|44256.8|44313.5|44273.5|44313.5|44273.5|44296.8|44256.8|11
1644002320000|2022-02-04 19:18:40|44321.8|44281.8|44300|44260|44321.8|44281.8|44300|44260|3
1644002330000|2022-02-04 19:18:50|44296.8|44256.8|44278.5|44238.5|44296.8|44256.8|44278.5|44238.5|14
1644002340000|2022-02-04 19:19:00|44281.8|44241.8|44280|44240|44286.8|44246.8|44280|44240|8
1644002350000|2022-02-04 19:19:10|44275|44235|44275|44235|44280|44240|44270|44230|12
1644002360000|2022-02-04 19:19:20|44273.3|44233.3|44260|44220|44273.3|44233.3|44260|44220|23
1644002370000|2022-02-04 19:19:30|44265|44225|44315|44275|44315|44275|44265|44225|8
1644002380000|2022-02-04 19:19:40|44311.8|44271.8|44303.5|44263.5|44331.7|44291.7|44303.5|44263.5|16
1644002390000|2022-02-04 19:19:50|44311.7|44271.7|44310|44270|44320|44280|44310|44270|8
1644195600000|2022-02-07 01:00:00|44559.4|44519.4|44577.4|44537.4|44577.4|44537.4|44544.4|44504.4|143
1644195610000|2022-02-07 01:00:10|44573.9|44533.9|44577.4|44537.4|44625.9|44585.9|44572.4|44532.4|36
1644195620000|2022-02-07 01:00:20|44585.9|44545.9|44575.9|44535.9|44597.4|44557.4|44575.9|44535.9|32
1644195630000|2022-02-07 01:00:30|44567.8|44527.8|44544.4|44504.4|44574.4|44534.4|44534.4|44494.4|11
1644195640000|2022-02-07 01:00:40|44539.4|44499.4|44534.4|44494.4|44544.4|44504.4|44527.8|44487.8|10
1644195650000|2022-02-07 01:00:50|44527.4|44487.4|44514.4|44474.4|44527.4|44487.4|44514.4|44474.4|4
1644195660000|2022-02-07 01:01:00|44509.4|44469.4|44481.3|44441.3|44539.4|44499.4|44477.8|44437.8|38
1644195670000|2022-02-07 01:01:10|44487.8|44447.8|44497.8|44457.8|44507.8|44467.8|44487.8|44447.8|7
1644195680000|2022-02-07 01:01:20|44494.4|44454.4|44529.4|44489.4|44534.4|44494.4|44494.4|44454.4|12
1644195690000|2022-02-07 01:01:30|44527.8|44487.8|44544.4|44504.4|44544.4|44504.4|44524.4|44484.4|11
1644195700000|2022-02-07 01:01:40|44540.9|44500.9|44557.8|44517.8|44559.4|44519.4|44540.9|44500.9|4
1644195710000|2022-02-07 01:01:50|44549.4|44509.4|44577.8|44537.8|44577.8|44537.8|44549.4|44509.4|5
1644195720000|2022-02-07 01:02:00|44574.4|44534.4|44555.9|44515.9|44579.4|44539.4|44555.9|44515.9|6
1644195730000|2022-02-07 01:02:10|44559.4|44519.4|44604.8|44564.8|44604.8|44564.8|44540.9|44500.9|23
1644195740000|2022-02-07 01:02:20|44601.3|44561.3|44597.8|44557.8|44609.4|44569.4|44596.3|44556.3|12
1644195750000|2022-02-07 01:02:30|44594.4|44554.4|44605.9|44565.9|44605.9|44565.9|44594.4|44554.4|3
1644195760000|2022-02-07 01:02:40|44600.9|44560.9|44599.4|44559.4|44600.9|44560.9|44594.4|44554.4|10
1644195770000|2022-02-07 01:02:50|44597.8|44557.8|44597.8|44557.8|44597.8|44557.8|44577.8|44537.8|4
1644195780000|2022-02-07 01:03:00|44587.8|44547.8|44604.8|44564.8|44604.8|44564.8|44577.8|44537.8|12
1644195790000|2022-02-07 01:03:10|44601.3|44561.3|44637.8|44597.8|44644.4|44604.4|44601.3|44561.3|12
1644195800000|2022-02-07 01:03:20|44639.4|44599.4|44676.3|44636.3|44677.8|44637.8|44632.8|44592.8|37
1644195810000|2022-02-07 01:03:30|44674.8|44634.8|44674.8|44634.8|44686.3|44646.3|44671.3|44631.3|138
1644195820000|2022-02-07 01:03:40|44676.3|44636.3|44679.4|44639.4|44686.3|44646.3|44671.3|44631.3|15
1644195830000|2022-02-07 01:03:50|44682.8|44642.8|44677.8|44637.8|44689.8|44649.8|44677.8|44637.8|8
1644195840000|2022-02-07 01:04:00|44679.3|44639.3|44674.8|44634.8|44679.3|44639.3|44667.8|44627.8|9
1644195850000|2022-02-07 01:04:10|44667.8|44627.8|44714.3|44674.3|44720.9|44680.9|44667.8|44627.8|43
1644195860000|2022-02-07 01:04:20|44710.9|44670.9|44721.3|44681.3|44721.3|44681.3|44701.3|44661.3|11
1644195870000|2022-02-07 01:04:30|44724.8|44684.8|44717.8|44677.8|44736.3|44696.3|44717.8|44677.8|12
1644195880000|2022-02-07 01:04:40|44721.3|44681.3|44724.8|44684.8|44732.8|44692.8|44717.8|44677.8|13
1644195890000|2022-02-07 01:04:50|44727.8|44687.8|44731.3|44691.3|44749.3|44709.3|44726.3|44686.3|22
1644195900000|2022-02-07 01:05:00|44729.8|44689.8|44714.8|44674.8|44736.3|44696.3|44709.8|44669.8|25
1644195910000|2022-02-07 01:05:10|44724.8|44684.8|44697.8|44657.8|44741.3|44701.3|44697.8|44657.8|21
1644195920000|2022-02-07 01:05:20|44691.3|44651.3|44694.3|44654.3|44704.3|44664.3|44681.3|44641.3|8
1644195930000|2022-02-07 01:05:30|44699.3|44659.3|44686.3|44646.3|44699.3|44659.3|44686.3|44646.3|4
1644195940000|2022-02-07 01:05:40|44687.8|44647.8|44683.3|44643.3|44692.8|44652.8|44677.8|44637.8|8
1644195950000|2022-02-07 01:05:50|44691.3|44651.3|44684.8|44644.8|44707.8|44667.8|44684.8|44644.8|14
1644195960000|2022-02-07 01:06:00|44686.3|44646.3|44684.8|44644.8|44689.3|44649.3|44676.3|44636.3|14
1644195970000|2022-02-07 01:06:10|44681.3|44641.3|44666.3|44626.3|44687.8|44647.8|44666.3|44626.3|5
1644195980000|2022-02-07 01:06:20|44664.8|44624.8|44674.8|44634.8|44678.3|44638.3|44664.8|44624.8|3
1644195990000|2022-02-07 01:06:30|44676.3|44636.3|44679.8|44639.8|44686.3|44646.3|44674.8|44634.8|8
1644196000000|2022-02-07 01:06:40|44676.3|44636.3|44676.3|44636.3|44681.3|44641.3|44676.3|44636.3|5
1644196010000|2022-02-07 01:06:50|44684.8|44644.8|44681.3|44641.3|44688.3|44648.3|44677.8|44637.8|2
1644196020000|2022-02-07 01:07:00|44686.3|44646.3|44704.8|44664.8|44704.8|44664.8|44681.3|44641.3|8
1644196030000|2022-02-07 01:07:10|44711.3|44671.3|44751.3|44711.3|44754.8|44714.8|44711.3|44671.3|23
1644196040000|2022-02-07 01:07:20|44749.8|44709.8|44714.8|44674.8|44749.8|44709.8|44714.8|44674.8|4
1644196050000|2022-02-07 01:07:30|44716.3|44676.3|44726.3|44686.3|44731.3|44691.3|44714.8|44674.8|5
1644196060000|2022-02-07 01:07:40|44731.3|44691.3|44718.3|44678.3|44731.3|44691.3|44714.8|44674.8|4
1644196070000|2022-02-07 01:07:50|44724.8|44684.8|44699.8|44659.8|44724.8|44684.8|44694.8|44654.8|4
1644196080000|2022-02-07 01:08:00|44704.8|44664.8|44687.8|44647.8|44704.8|44664.8|44684.8|44644.8|3
1644196090000|2022-02-07 01:08:10|44691.3|44651.3|44664.8|44624.8|44694.8|44654.8|44664.8|44624.8|10
1644196100000|2022-02-07 01:08:20|44661.3|44621.3|44644.8|44604.8|44661.3|44621.3|44644.8|44604.8|11
1644196110000|2022-02-07 01:08:30|44654.8|44614.8|44623.3|44583.3|44654.8|44614.8|44623.3|44583.3|9
1644196120000|2022-02-07 01:08:40|44614.8|44574.8|44614.8|44574.8|44616.3|44576.3|44603.3|44563.3|5
1644196130000|2022-02-07 01:08:50|44616.3|44576.3|44604.8|44564.8|44616.3|44576.3|44604.8|44564.8|1
1644196140000|2022-02-07 01:09:00|44598.3|44558.3|44611.3|44571.3|44621.3|44581.3|44598.3|44558.3|14
1644196150000|2022-02-07 01:09:10|44614.8|44574.8|44607.8|44567.8|44621.3|44581.3|44607.8|44567.8|1
1644196160000|2022-02-07 01:09:20|44606.3|44566.3|44584.8|44544.8|44606.3|44566.3|44584.8|44544.8|3
1644196170000|2022-02-07 01:09:30|44581.3|44541.3|44584.8|44544.8|44584.8|44544.8|44581.3|44541.3|0
1644196180000|2022-02-07 01:09:40|44581.3|44541.3|44561.3|44521.3|44581.3|44541.3|44557.8|44517.8|5
1644196190000|2022-02-07 01:09:50|44559.8|44519.8|44561.3|44521.3|44561.3|44521.3|44556.3|44516.3|9
1644196200000|2022-02-07 01:10:00|44557.8|44517.8|44557.8|44517.8|44574.8|44534.8|44557.8|44517.8|7
1644196210000|2022-02-07 01:10:10|44561.3|44521.3|44571.3|44531.3|44584.8|44544.8|44559.8|44519.8|9
1644196220000|2022-02-07 01:10:20|44576.3|44536.3|44574.8|44534.8|44576.3|44536.3|44571.3|44531.3|1
1644196230000|2022-02-07 01:10:30|44566.3|44526.3|44564.8|44524.8|44574.8|44534.8|44564.8|44524.8|6
1644196240000|2022-02-07 01:10:40|44567.8|44527.8|44587.8|44547.8|44591.3|44551.3|44564.8|44524.8|13
1644196250000|2022-02-07 01:10:50|44584.8|44544.8|44587.8|44547.8|44594.8|44554.8|44584.8|44544.8|2
1644196260000|2022-02-07 01:11:00|44589.3|44549.3|44604.8|44564.8|44606.3|44566.3|44587.8|44547.8|10
1644196270000|2022-02-07 01:11:10|44606.3|44566.3|44594.8|44554.8|44606.3|44566.3|44594.8|44554.8|2
1644196280000|2022-02-07 01:11:20|44599.8|44559.8|44594.8|44554.8|44604.8|44564.8|44594.8|44554.8|4
1644196290000|2022-02-07 01:11:30|44605.2|44565.2|44617.8|44577.8|44621.3|44581.3|44605.2|44565.2|3
1644196300000|2022-02-07 01:11:40|44604.8|44564.8|44614.8|44574.8|44614.8|44574.8|44604.8|44564.8|13
1644196310000|2022-02-07 01:11:50|44613.2|44573.2|44604.8|44564.8|44613.2|44573.2|44597.8|44557.8|1
1644196320000|2022-02-07 01:12:00|44601.3|44561.3|44614.8|44574.8|44614.8|44574.8|44601.3|44561.3|1
1644196330000|2022-02-07 01:12:10|44621.3|44581.3|44609.8|44569.8|44621.3|44581.3|44609.8|44569.8|1
1644196340000|2022-02-07 01:12:20|44606.3|44566.3|44604.8|44564.8|44606.3|44566.3|44604.8|44564.8|1
1644196350000|2022-02-07 01:12:30|44603.2|44563.2|44614.8|44574.8|44614.8|44574.8|44599.8|44559.8|1
1644196360000|2022-02-07 01:12:40|44611.3|44571.3|44621.3|44581.3|44621.3|44581.3|44611.3|44571.3|0
1644196370000|2022-02-07 01:12:50|44624.8|44584.8|44617.8|44577.8|44624.8|44584.8|44617.8|44577.8|0
1644196380000|2022-02-07 01:13:00|44621.3|44581.3|44621.3|44581.3|44624.8|44584.8|44621.3|44581.3|0
1644196390000|2022-02-07 01:13:10|44617.8|44577.8|44617.8|44577.8|44617.8|44577.8|44617.8|44577.8|0
1644196400000|2022-02-07 01:13:20|44621.3|44581.3|44624.8|44584.8|44624.8|44584.8|44621.3|44581.3|5
1644196410000|2022-02-07 01:13:30|44629.8|44589.8|44634.8|44594.8|44634.8|44594.8|44629.8|44589.8|3
1644196420000|2022-02-07 01:13:40|44631.3|44591.3|44654.8|44614.8|44659.8|44619.8|44631.3|44591.3|4
1644196440000|2022-02-07 01:14:00|44657.8|44617.8|44654.8|44614.8|44664.8|44624.8|44654.8|44614.8|2
1644196450000|2022-02-07 01:14:10|44661.3|44621.3|44664.8|44624.8|44664.8|44624.8|44661.3|44621.3|0
1644196460000|2022-02-07 01:14:20|44661.3|44621.3|44666.3|44626.3|44666.3|44626.3|44661.3|44621.3|0
1644196470000|2022-02-07 01:14:30|44664.8|44624.8|44661.3|44621.3|44664.8|44624.8|44654.8|44614.8|1
1644196490000|2022-02-07 01:14:50|44659.8|44619.8|44654.8|44614.8|44659.8|44619.8|44654.8|44614.8|1
1644196500000|2022-02-07 01:15:00|44658.2|44618.2|44661.3|44621.3|44661.3|44621.3|44649.8|44609.8|3
1644196510000|2022-02-07 01:15:10|44657.8|44617.8|44664.8|44624.8|44664.8|44624.8|44657.8|44617.8|0
1644196520000|2022-02-07 01:15:20|44654.8|44614.8|44654.8|44614.8|44654.8|44614.8|44654.8|44614.8|2
1644196530000|2022-02-07 01:15:30|44661.3|44621.3|44659.8|44619.8|44661.3|44621.3|44656.3|44616.3|0
1644196540000|2022-02-07 01:15:40|44656.3|44616.3|44654.8|44614.8|44656.3|44616.3|44651.3|44611.3|0
1644196560000|2022-02-07 01:16:00|44656.3|44616.3|44661.3|44621.3|44666.3|44626.3|44654.8|44614.8|5
1644196570000|2022-02-07 01:16:10|44664.8|44624.8|44659.8|44619.8|44664.8|44624.8|44659.8|44619.8|0
1644196590000|2022-02-07 01:16:30|44656.3|44616.3|44659.8|44619.8|44659.8|44619.8|44656.3|44616.3|0
1644196600000|2022-02-07 01:16:40|44656.3|44616.3|44671.3|44631.3|44671.3|44631.3|44656.3|44616.3|2
1644196610000|2022-02-07 01:16:50|44669.8|44629.8|44659.8|44619.8|44669.8|44629.8|44659.8|44619.8|0
1644196620000|2022-02-07 01:17:00|44657.8|44617.8|44644.8|44604.8|44657.8|44617.8|44637.8|44597.8|8
1644196630000|2022-02-07 01:17:10|||||||||9
1644196640000|2022-02-07 01:17:20|44641.3|44601.3|44644.8|44604.8|44644.8|44604.8|44641.3|44601.3|0
1644196650000|2022-02-07 01:17:30|44641.3|44601.3|44641.3|44601.3|44641.3|44601.3|44641.3|44601.3|0
1644196660000|2022-02-07 01:17:40|44644.8|44604.8|44644.8|44604.8|44644.8|44604.8|44641.3|44601.3|0
1644196670000|2022-02-07 01:17:50|44641.3|44601.3|44636.3|44596.3|44649.8|44609.8|44636.3|44596.3|0
1644196680000|2022-02-07 01:18:00|44639.8|44599.8|44644.8|44604.8|44644.8|44604.8|44634.8|44594.8|4
1644196700000|2022-02-07 01:18:20|44641.3|44601.3|44644.8|44604.8|44644.8|44604.8|44641.3|44601.3|0
1644196720000|2022-02-07 01:18:40|44643.2|44603.2|44639.8|44599.8|44643.2|44603.2|44639.8|44599.8|0
1644196730000|2022-02-07 01:18:50|44664.8|44624.8|44649.8|44609.8|44664.8|44624.8|44646.3|44606.3|8
1644196740000|2022-02-07 01:19:00|44651.3|44611.3|44651.3|44611.3|44651.3|44611.3|44651.3|44611.3|1
1644196750000|2022-02-07 01:19:10|44656.3|44616.3|44654.8|44614.8|44659.8|44619.8|44644.8|44604.8|0
1644196760000|2022-02-07 01:19:20|44647.8|44607.8|44654.8|44614.8|44654.8|44614.8|44644.8|44604.8|0
1644196770000|2022-02-07 01:19:30|44649.8|44609.8|44651.3|44611.3|44651.3|44611.3|44649.8|44609.8|0
1644196780000|2022-02-07 01:19:40|44644.8|44604.8|44634.8|44594.8|44644.8|44604.8|44631.3|44591.3|7
1644196790000|2022-02-07 01:19:50|44631.3|44591.3|44624.8|44584.8|44631.3|44591.3|44624.8|44584.8|3
1644196800000|2022-02-07 01:20:00|44621.3|44581.3|44624.8|44584.8|44624.8|44584.8|44621.3|44581.3|1
1644196820000|2022-02-07 01:20:20|44623.2|44583.2|44623.2|44583.2|44624.8|44584.8|44623.2|44583.2|1
1644196830000|2022-02-07 01:20:30|44616.3|44576.3|44603.2|44563.2|44619.7|44579.7|44598.2|44558.2|4
1644196840000|2022-02-07 01:20:40|44598.2|44558.2|44588.2|44548.2|44601.7|44561.7|44588.2|44548.2|0
1644196850000|2022-02-07 01:20:50|44598.2|44558.2|44593.2|44553.2|44598.2|44558.2|44593.2|44553.2|1
1644196860000|2022-02-07 01:21:00|44599.7|44559.7|44594.7|44554.7|44599.7|44559.7|44593.2|44553.2|3
1644196870000|2022-02-07 01:21:10|44599.7|44559.7|44579.7|44539.7|44603.2|44563.2|44579.7|44539.7|7
1644196880000|2022-02-07 01:21:20|44583.2|44543.2|44584.7|44544.7|44586.3|44546.3|44583.2|44543.2|3
1644196890000|2022-02-07 01:21:30|44583.2|44543.2|44578.2|44538.2|44594.7|44554.7|44574.7|44534.7|9
1644196900000|2022-02-07 01:21:40|44588.2|44548.2|44591.7|44551.7|44591.7|44551.7|44584.7|44544.7|1
1644196910000|2022-02-07 01:21:50|44594.7|44554.7|44594.7|44554.7|44594.7|44554.7|44572.8|44532.8|3
1644196920000|2022-02-07 01:22:00|44591.3|44551.3|44596.3|44556.3|44596.3|44556.3|44591.3|44551.3|0
1644196930000|2022-02-07 01:22:10|44606.3|44566.3|44604.7|44564.7|44606.3|44566.3|44604.7|44564.7|3
1644196940000|2022-02-07 01:22:20|44596.3|44556.3|44597.8|44557.8|44601.3|44561.3|44596.3|44556.3|0
1644196950000|2022-02-07 01:22:30|44604.7|44564.7|44604.7|44564.7|44604.7|44564.7|44604.7|44564.7|0
1644196960000|2022-02-07 01:22:40|44597.8|44557.8|44614.7|44574.7|44614.7|44574.7|44596.3|44556.3|2
1644196970000|2022-02-07 01:22:50|44611.3|44571.3|44624.7|44584.7|44624.7|44584.7|44611.3|44571.3|1
1644196980000|2022-02-07 01:23:00|44634.7|44594.7|44634.7|44594.7|44634.7|44594.7|44634.7|44594.7|1
1644196990000|2022-02-07 01:23:10|44636.3|44596.3|44641.3|44601.3|44641.3|44601.3|44636.3|44596.3|0
1644197000000|2022-02-07 01:23:20|44644.7|44604.7|44636.3|44596.3|44644.7|44604.7|44636.3|44596.3|0
1644197010000|2022-02-07 01:23:30|44637.8|44597.8|44644.7|44604.7|44644.7|44604.7|44634.7|44594.7|2
1644197020000|2022-02-07 01:23:40|44643.2|44603.2|44636.3|44596.3|44644.7|44604.7|44636.3|44596.3|0
1644197030000|2022-02-07 01:23:50|44639.7|44599.7|44646.3|44606.3|44646.3|44606.3|44636.3|44596.3|0
1644197040000|2022-02-07 01:24:00|44649.7|44609.7|44644.7|44604.7|44649.7|44609.7|44644.7|44604.7|5
1644197050000|2022-02-07 01:24:10|44646.3|44606.3|44651.3|44611.3|44651.3|44611.3|44644.7|44604.7|4
1644197060000|2022-02-07 01:24:20|44652.8|44612.8|44664.7|44624.7|44672.8|44632.8|44652.8|44612.8|8
1644197070000|2022-02-07 01:24:30|44669.3|44629.3|44707.8|44667.8|44707.8|44667.8|44669.3|44629.3|26
1644197080000|2022-02-07 01:24:40|44709.3|44669.3|44727.8|44687.8|44727.8|44687.8|44709.3|44669.3|4
1644197090000|2022-02-07 01:24:50|44736.3|44696.3|44737.8|44697.8|44739.3|44699.3|44736.3|44696.3|4
1644197100000|2022-02-07 01:25:00|44730.8|44690.8|44737.8|44697.8|44747.8|44707.8|44717.8|44677.8|25
1644197110000|2022-02-07 01:25:10|44740.8|44700.8|44760.8|44720.8|44760.8|44720.8|44736.3|44696.3|7
1644197120000|2022-02-07 01:25:20|44767.8|44727.8|44777.8|44737.8|44777.8|44737.8|44762.8|44722.8|57
1644197130000|2022-02-07 01:25:30|44774.7|44734.7|44767.8|44727.8|44774.7|44734.7|44767.8|44727.8|3
1644197140000|2022-02-07 01:25:40|44757.8|44717.8|44786.3|44746.3|44786.3|44746.3|44757.8|44717.8|28
1644197150000|2022-02-07 01:25:50|44782.8|44742.8|44777.8|44737.8|44782.8|44742.8|44777.8|44737.8|82
1644197160000|2022-02-07 01:26:00|44767.8|44727.8|44752.8|44712.8|44770.8|44730.8|44745.8|44705.8|13
1644197170000|2022-02-07 01:26:10|44756.3|44716.3|44754.7|44714.7|44756.3|44716.3|44752.8|44712.8|4
1644197180000|2022-02-07 01:26:20|44749.7|44709.7|44746.3|44706.3|44749.7|44709.7|44744.3|44704.3|3
1644197190000|2022-02-07 01:26:30|44749.7|44709.7|44739.3|44699.3|44751.3|44711.3|44739.3|44699.3|23
1644197200000|2022-02-07 01:26:40|44742.8|44702.8|44737.8|44697.8|44747.8|44707.8|44737.8|44697.8|8
1644197210000|2022-02-07 01:26:50|44707.8|44667.8|44727.8|44687.8|44727.8|44687.8|44707.8|44667.8|15
1644197220000|2022-02-07 01:27:00|44730.8|44690.8|44727.8|44687.8|44737.8|44697.8|44727.8|44687.8|2
1644197230000|2022-02-07 01:27:10|||||||||1
1644197250000|2022-02-07 01:27:30|44719.3|44679.3|44719.3|44679.3|44719.3|44679.3|44719.3|44679.3|0
1644197270000|2022-02-07 01:27:50|44707.8|44667.8|44707.8|44667.8|44707.8|44667.8|44707.8|44667.8|5
1644197280000|2022-02-07 01:28:00|44717.8|44677.8|44717.8|44677.8|44717.8|44677.8|44717.8|44677.8|5
1644197290000|2022-02-07 01:28:10|44707.8|44667.8|44701.3|44661.3|44707.8|44667.8|44701.3|44661.3|3
1644197300000|2022-02-07 01:28:20|44704.7|44664.7|44704.7|44664.7|44704.7|44664.7|44704.7|44664.7|0
1644197310000|2022-02-07 01:28:30|44697.8|44657.8|44697.8|44657.8|44697.8|44657.8|44697.8|44657.8|0
1644197330000|2022-02-07 01:28:50|44677.8|44637.8|44677.8|44637.8|44677.8|44637.8|44677.8|44637.8|0
1644197340000|2022-02-07 01:29:00|44679.3|44639.3|44696.3|44656.3|44697.8|44657.8|44679.3|44639.3|1
1644197350000|2022-02-07 01:29:10|44697.8|44657.8|44701.3|44661.3|44709.7|44669.7|44694.3|44654.3|0
1644197360000|2022-02-07 01:29:20|44704.7|44664.7|44704.7|44664.7|44704.7|44664.7|44701.3|44661.3|0
1644197370000|2022-02-07 01:29:30|44701.3|44661.3|44711.3|44671.3|44711.3|44671.3|44701.3|44661.3|3
1644197380000|2022-02-07 01:29:40|44714.7|44674.7|44707.8|44667.8|44717.8|44677.8|44707.8|44667.8|4
1644197390000|2022-02-07 01:29:50|44699.3|44659.3|44699.3|44659.3|44699.3|44659.3|44699.3|44659.3|0
1644197400000|2022-02-07 01:30:00|44706.2|44666.2|44697.8|44657.8|44706.2|44666.2|44697.8|44657.8|3
1644197410000|2022-02-07 01:30:10|44701.2|44661.2|44697.8|44657.8|44701.2|44661.2|44697.8|44657.8|0
1644197430000|2022-02-07 01:30:30|44686.2|44646.2|44679.3|44639.3|44686.2|44646.2|44679.3|44639.3|10
1644197440000|2022-02-07 01:30:40|44677.8|44637.8|44677.8|44637.8|44677.8|44637.8|44677.8|44637.8|1
1644197460000|2022-02-07 01:31:00|44681.2|44641.2|44684.3|44644.3|44684.3|44644.3|44681.2|44641.2|2
1644197470000|2022-02-07 01:31:10|44687.8|44647.8|44686.2|44646.2|44687.8|44647.8|44686.2|44646.2|0
1644197500000|2022-02-07 01:31:40|44681.2|44641.2|44677.8|44637.8|44681.2|44641.2|44677.8|44637.8|3
1644197510000|2022-02-07 01:31:50|44681.2|44641.2|44671.2|44631.2|44681.2|44641.2|44667.8|44627.8|0
1644197520000|2022-02-07 01:32:00|44672.8|44632.8|44676.2|44636.2|44676.2|44636.2|44672.8|44632.8|0
1644197530000|2022-02-07 01:32:10|44677.8|44637.8|44677.8|44637.8|44677.8|44637.8|44677.8|44637.8|0
1644197540000|2022-02-07 01:32:20|44676.2|44636.2|44666.2|44626.2|44676.2|44636.2|44662.8|44622.8|1
1644197550000|2022-02-07 01:32:30|44659.3|44619.3|44657.8|44617.8|44659.3|44619.3|44657.8|44617.8|1
1644197560000|2022-02-07 01:32:40|44649.3|44609.3|44640.8|44600.8|44657.8|44617.8|44639.3|44599.3|1
1644197570000|2022-02-07 01:32:50|44639.3|44599.3|44617.8|44577.8|44639.3|44599.3|44617.8|44577.8|4
1644197580000|2022-02-07 01:33:00|44621.2|44581.2|44617.8|44577.8|44621.2|44581.2|44607.8|44567.8|5
1644197590000|2022-02-07 01:33:10|44616.2|44576.2|44614.7|44574.7|44617.8|44577.8|44614.7|44574.7|0
1644197600000|2022-02-07 01:33:20|44611.2|44571.2|44607.8|44567.8|44611.2|44571.2|44597.8|44557.8|2
1644197610000|2022-02-07 01:33:30|44612.8|44572.8|44627.8|44587.8|44627.8|44587.8|44612.8|44572.8|8
1644197620000|2022-02-07 01:33:40|44624.3|44584.3|44611.2|44571.2|44626.2|44586.2|44611.2|44571.2|1
1644197630000|2022-02-07 01:33:50|44614.7|44574.7|44614.7|44574.7|44616.2|44576.2|44614.7|44574.7|0
1644197640000|2022-02-07 01:34:00|44617.8|44577.8|44627.8|44587.8|44631.2|44591.2|44617.8|44577.8|3
1644197660000|2022-02-07 01:34:20|44637.8|44597.8|44627.8|44587.8|44637.8|44597.8|44627.8|44587.8|1
1644197690000|2022-02-07 01:34:50|44624.3|44584.3|44629.3|44589.3|44629.3|44589.3|44624.3|44584.3|14
1644197700000|2022-02-07 01:35:00|44620.8|44580.8|44620.8|44580.8|44620.8|44580.8|44619.3|44579.3|0
1644197710000|2022-02-07 01:35:10|44624.3|44584.3|44620.8|44580.8|44624.3|44584.3|44620.8|44580.8|0
1644197730000|2022-02-07 01:35:30|44624.3|44584.3|44627.8|44587.8|44627.8|44587.8|44620.8|44580.8|5
1644197740000|2022-02-07 01:35:40|44647.8|44607.8|44647.8|44607.8|44647.8|44607.8|44647.8|44607.8|1
1644197750000|2022-02-07 01:35:50|44649.3|44609.3|44649.3|44609.3|44657.8|44617.8|44649.3|44609.3|5
1644197760000|2022-02-07 01:36:00|44654.3|44614.3|44650.8|44610.8|44654.3|44614.3|44650.8|44610.8|1
1644197770000|2022-02-07 01:36:10|44654.3|44614.3|44655.8|44615.8|44655.8|44615.8|44654.3|44614.3|4
1644197780000|2022-02-07 01:36:20|44659.3|44619.3|44655.8|44615.8|44662.8|44622.8|44655.8|44615.8|0
1644197790000|2022-02-07 01:36:30|44670.8|44630.8|44670.8|44630.8|44670.8|44630.8|44665.8|44625.8|15
1644197810000|2022-02-07 01:36:50|||||||||15
1644197820000|2022-02-07 01:37:00|||||||||1
1644197830000|2022-02-07 01:37:10|44672.3|44632.3|44672.3|44632.3|44672.3|44632.3|44672.3|44632.3|0
1644197850000|2022-02-07 01:37:30|44675.8|44635.8|44680.8|44640.8|44680.8|44640.8|44672.3|44632.3|2
1644197860000|2022-02-07 01:37:40|44677.3|44637.3|44680.8|44640.8|44680.8|44640.8|44677.3|44637.3|0
1644197870000|2022-02-07 01:37:50|44677.8|44637.8|44690.8|44650.8|44697.8|44657.8|44677.8|44637.8|7
1644197880000|2022-02-07 01:38:00|44689.3|44649.3|44689.3|44649.3|44689.3|44649.3|44689.3|44649.3|0
1644197890000|2022-02-07 01:38:10|44687.8|44647.8|44687.8|44647.8|44687.8|44647.8|44684.3|44644.3|1
1644197900000|2022-02-07 01:38:20|44691.2|44651.2|44686.2|44646.2|44691.2|44651.2|44686.2|44646.2|1
1644197930000|2022-02-07 01:38:50|44687.7|44647.7|44686.2|44646.2|44687.7|44647.7|44686.2|44646.2|3
1644197940000|2022-02-07 01:39:00|44687.7|44647.7|44697.7|44657.7|44697.7|44657.7|44687.7|44647.7|1
1644198000000|2022-02-07 01:40:00|44701.2|44661.2|44697.7|44657.7|44701.2|44661.2|44697.7|44657.7|0
1644198020000|2022-02-07 01:40:20|44701.2|44661.2|44696.2|44656.2|44701.2|44661.2|44691.2|44651.2|1
1644198030000|2022-02-07 01:40:30|44697.7|44657.7|44697.7|44657.7|44697.7|44657.7|44697.7|44657.7|1
1644198040000|2022-02-07 01:40:40|44704.7|44664.7|44704.7|44664.7|44704.7|44664.7|44704.7|44664.7|0
1644198080000|2022-02-07 01:41:20|44701.2|44661.2|44687.7|44647.7|44701.2|44661.2|44687.7|44647.7|2
1644198110000|2022-02-07 01:41:50|44691.2|44651.2|44691.2|44651.2|44691.2|44651.2|44691.2|44651.2|0
1644198120000|2022-02-07 01:42:00|44687.7|44647.7|44687.7|44647.7|44687.7|44647.7|44687.7|44647.7|0
1644198130000|2022-02-07 01:42:10|44694.7|44654.7|44697.7|44657.7|44697.7|44657.7|44694.7|44654.7|2
1644198140000|2022-02-07 01:42:20|44706.2|44666.2|44706.2|44666.2|44706.2|44666.2|44706.2|44666.2|0
1644198150000|2022-02-07 01:42:30|44702.7|44662.7|44702.7|44662.7|44702.7|44662.7|44699.3|44659.3|0
1644198160000|2022-02-07 01:42:40|44696.2|44656.2|44696.2|44656.2|44696.2|44656.2|44696.2|44656.2|1
1644198170000|2022-02-07 01:42:50|44694.7|44654.7|44694.7|44654.7|44694.7|44654.7|44694.7|44654.7|0
1644198180000|2022-02-07 01:43:00|44691.2|44651.2|44681.2|44641.2|44691.2|44651.2|44681.2|44641.2|1
1644198190000|2022-02-07 01:43:10|44684.7|44644.7|44684.7|44644.7|44684.7|44644.7|44684.7|44644.7|0
1644198200000|2022-02-07 01:43:20|44681.2|44641.2|44677.7|44637.7|44681.2|44641.2|44677.7|44637.7|3
1644198210000|2022-02-07 01:43:30|44681.2|44641.2|44681.2|44641.2|44681.2|44641.2|44681.2|44641.2|0
1644198220000|2022-02-07 01:43:40|44684.7|44644.7|44671.2|44631.2|44684.7|44644.7|44671.2|44631.2|2
1644198230000|2022-02-07 01:43:50|44674.7|44634.7|44674.7|44634.7|44674.7|44634.7|44674.7|44634.7|0
1644198240000|2022-02-07 01:44:00|44677.7|44637.7|44687.7|44647.7|44687.7|44647.7|44677.7|44637.7|3
1644198250000|2022-02-07 01:44:10|44691.2|44651.2|44691.2|44651.2|44691.2|44651.2|44691.2|44651.2|0
1644198260000|2022-02-07 01:44:20|44687.7|44647.7|44687.7|44647.7|44687.7|44647.7|44687.7|44647.7|0
1644198280000|2022-02-07 01:44:40|44691.2|44651.2|44691.2|44651.2|44691.2|44651.2|44691.2|44651.2|0
1644198290000|2022-02-07 01:44:50|44687.7|44647.7|44687.7|44647.7|44687.7|44647.7|44687.7|44647.7|0
1644198300000|2022-02-07 01:45:00|44694.7|44654.7|44691.2|44651.2|44696.2|44656.2|44691.2|44651.2|0
1644198310000|2022-02-07 01:45:10|44687.7|44647.7|44677.7|44637.7|44687.7|44647.7|44677.7|44637.7|1
1644198320000|2022-02-07 01:45:20|44676.2|44636.2|44677.7|44637.7|44677.7|44637.7|44676.2|44636.2|0
1644198400000|2022-02-07 01:46:40|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|1
1644198410000|2022-02-07 01:46:50|44672.7|44632.7|44669.7|44629.7|44672.7|44632.7|44669.7|44629.7|1
1644198420000|2022-02-07 01:47:00|44673.2|44633.2|44674.7|44634.7|44674.7|44634.7|44673.2|44633.2|1
1644198430000|2022-02-07 01:47:10|44677.7|44637.7|44687.7|44647.7|44687.7|44647.7|44677.7|44637.7|2
1644198440000|2022-02-07 01:47:20|||||||||1
1644198460000|2022-02-07 01:47:40|44686.2|44646.2|44686.2|44646.2|44686.2|44646.2|44686.2|44646.2|0
1644198490000|2022-02-07 01:48:10|||||||||1
1644198500000|2022-02-07 01:48:20|44687.7|44647.7|44687.7|44647.7|44687.7|44647.7|44687.7|44647.7|1
1644198530000|2022-02-07 01:48:50|44697.7|44657.7|44696.2|44656.2|44697.7|44657.7|44696.2|44656.2|1
1644198540000|2022-02-07 01:49:00|44694.7|44654.7|44691.2|44651.2|44694.7|44654.7|44691.2|44651.2|0
1644198550000|2022-02-07 01:49:10|44686.2|44646.2|44677.7|44637.7|44686.2|44646.2|44677.7|44637.7|2
1644198570000|2022-02-07 01:49:30|44684.7|44644.7|44684.7|44644.7|44684.7|44644.7|44684.7|44644.7|1
1644198590000|2022-02-07 01:49:50|44677.7|44637.7|44677.7|44637.7|44681.2|44641.2|44677.7|44637.7|0
1644198620000|2022-02-07 01:50:20|44681.2|44641.2|44681.2|44641.2|44681.2|44641.2|44681.2|44641.2|0
1644198640000|2022-02-07 01:50:40|44684.7|44644.7|44686.2|44646.2|44686.2|44646.2|44684.7|44644.7|0
1644198660000|2022-02-07 01:51:00|44679.2|44639.2|44677.7|44637.7|44679.2|44639.2|44677.7|44637.7|1
1644198700000|2022-02-07 01:51:40|44676.2|44636.2|44677.7|44637.7|44677.7|44637.7|44676.2|44636.2|0
1644198710000|2022-02-07 01:51:50|44676.2|44636.2|44677.7|44637.7|44677.7|44637.7|44676.2|44636.2|1
1644198720000|2022-02-07 01:52:00|44676.2|44636.2|44666.2|44626.2|44676.2|44636.2|44666.2|44626.2|3
1644198730000|2022-02-07 01:52:10|44667.7|44627.7|44667.7|44627.7|44667.7|44627.7|44667.7|44627.7|1
1644198750000|2022-02-07 01:52:30|44666.2|44626.2|44677.7|44637.7|44677.7|44637.7|44666.2|44626.2|1
1644198760000|2022-02-07 01:52:40|44676.2|44636.2|44674.7|44634.7|44676.2|44636.2|44674.7|44634.7|1
1644198770000|2022-02-07 01:52:50|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|0
1644198780000|2022-02-07 01:53:00|44671.2|44631.2|44667.7|44627.7|44671.2|44631.2|44667.7|44627.7|0
1644198790000|2022-02-07 01:53:10|44671.2|44631.2|44671.2|44631.2|44671.2|44631.2|44671.2|44631.2|0
1644198810000|2022-02-07 01:53:30|44667.7|44627.7|44667.7|44627.7|44667.7|44627.7|44667.7|44627.7|0
1644198820000|2022-02-07 01:53:40|44661.2|44621.2|44661.2|44621.2|44661.2|44621.2|44661.2|44621.2|1
1644198830000|2022-02-07 01:53:50|44656.2|44616.2|44657.7|44617.7|44657.7|44617.7|44656.2|44616.2|0
1644198850000|2022-02-07 01:54:10|44661.2|44621.2|44657.7|44617.7|44661.2|44621.2|44657.7|44617.7|0
1644198890000|2022-02-07 01:54:50|44661.2|44621.2|44661.2|44621.2|44661.2|44621.2|44661.2|44621.2|0
1644198900000|2022-02-07 01:55:00|44657.7|44617.7|44657.7|44617.7|44657.7|44617.7|44657.7|44617.7|0
1644198920000|2022-02-07 01:55:20|44656.2|44616.2|44651.2|44611.2|44656.2|44616.2|44651.2|44611.2|0
1644198930000|2022-02-07 01:55:30|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|0
1644198960000|2022-02-07 01:56:00|44651.2|44611.2|44647.7|44607.7|44651.2|44611.2|44646.2|44606.2|0
1644199000000|2022-02-07 01:56:40|44654.7|44614.7|44664.7|44624.7|44664.7|44624.7|44654.7|44614.7|2
1644199010000|2022-02-07 01:56:50|44657.7|44617.7|44657.7|44617.7|44657.7|44617.7|44657.7|44617.7|0
1644199020000|2022-02-07 01:57:00|44661.2|44621.2|44661.2|44621.2|44661.2|44621.2|44661.2|44621.2|0
1644199040000|2022-02-07 01:57:20|44657.7|44617.7|44657.7|44617.7|44657.7|44617.7|44657.7|44617.7|0
1644199050000|2022-02-07 01:57:30|44661.2|44621.2|44661.2|44621.2|44661.2|44621.2|44661.2|44621.2|0
1644199060000|2022-02-07 01:57:40|44662.7|44622.7|44667.7|44627.7|44667.7|44627.7|44662.7|44622.7|2
1644199070000|2022-02-07 01:57:50|44666.2|44626.2|44657.7|44617.7|44666.2|44626.2|44657.7|44617.7|1
1644199080000|2022-02-07 01:58:00|44661.2|44621.2|44667.7|44627.7|44667.7|44627.7|44661.2|44621.2|0
1644199100000|2022-02-07 01:58:20|44660.7|44620.7|44667.7|44627.7|44667.7|44627.7|44660.7|44620.7|0
1644199130000|2022-02-07 01:58:50|44664.2|44624.2|44664.2|44624.2|44664.2|44624.2|44664.2|44624.2|0
1644199150000|2022-02-07 01:59:10|44667.7|44627.7|44659.2|44619.2|44667.7|44627.7|44659.2|44619.2|0
1644199160000|2022-02-07 01:59:20|44664.2|44624.2|44664.2|44624.2|44664.2|44624.2|44664.2|44624.2|0
1644199180000|2022-02-07 01:59:40|44666.2|44626.2|44667.7|44627.7|44667.7|44627.7|44666.2|44626.2|0
1644199200000|2022-02-07 02:00:00|44666.2|44626.2|44664.2|44624.2|44667.7|44627.7|44659.2|44619.2|2
1644199220000|2022-02-07 02:00:20|44662.7|44622.7|44657.7|44617.7|44662.7|44622.7|44657.7|44617.7|1
1644199270000|2022-02-07 02:01:10|44649.2|44609.2|44649.2|44609.2|44649.2|44609.2|44649.2|44609.2|0
1644199280000|2022-02-07 02:01:20|44652.7|44612.7|44642.7|44602.7|44652.7|44612.7|44642.7|44602.7|1
1644199290000|2022-02-07 02:01:30|44639.2|44599.2|44639.2|44599.2|44639.2|44599.2|44639.2|44599.2|0
1644199300000|2022-02-07 02:01:40|44634.2|44594.2|44629.2|44589.2|44634.2|44594.2|44629.2|44589.2|3
1644199310000|2022-02-07 02:01:50|44639.2|44599.2|44639.2|44599.2|44639.2|44599.2|44639.2|44599.2|2
1644199320000|2022-02-07 02:02:00|44617.7|44577.7|44617.7|44577.7|44617.7|44577.7|44617.7|44577.7|13
1644199340000|2022-02-07 02:02:20|44619.2|44579.2|44627.7|44587.7|44627.7|44587.7|44619.2|44579.2|0
1644199350000|2022-02-07 02:02:30|44624.2|44584.2|44624.2|44584.2|44624.2|44584.2|44622.7|44582.7|1
1644199370000|2022-02-07 02:02:50|44627.7|44587.7|44627.7|44587.7|44627.7|44587.7|44627.7|44587.7|0
1644199390000|2022-02-07 02:03:10|44624.2|44584.2|44619.2|44579.2|44624.2|44584.2|44619.2|44579.2|0
1644199400000|2022-02-07 02:03:20|44620.7|44580.7|44624.2|44584.2|44624.2|44584.2|44620.7|44580.7|1
1644199410000|2022-02-07 02:03:30|44620.7|44580.7|44619.2|44579.2|44620.7|44580.7|44619.2|44579.2|0
1644199420000|2022-02-07 02:03:40|44627.7|44587.7|44619.2|44579.2|44627.7|44587.7|44619.2|44579.2|0
1644199440000|2022-02-07 02:04:00|44620.7|44580.7|44619.2|44579.2|44625.7|44585.7|44619.2|44579.2|1
1644199450000|2022-02-07 02:04:10|44620.7|44580.7|44624.2|44584.2|44624.2|44584.2|44620.7|44580.7|0
1644199460000|2022-02-07 02:04:20|44620.7|44580.7|44620.7|44580.7|44620.7|44580.7|44620.7|44580.7|0
1644199480000|2022-02-07 02:04:40|44627.7|44587.7|44637.7|44597.7|44637.7|44597.7|44627.7|44587.7|2
1644199490000|2022-02-07 02:04:50|44634.2|44594.2|44634.2|44594.2|44634.2|44594.2|44634.2|44594.2|0
1644199500000|2022-02-07 02:05:00|44637.7|44597.7|44640.7|44600.7|44640.7|44600.7|44637.7|44597.7|1
1644199510000|2022-02-07 02:05:10|44639.2|44599.2|44639.2|44599.2|44639.2|44599.2|44639.2|44599.2|0
1644199520000|2022-02-07 02:05:20|44645.7|44605.7|44650.7|44610.7|44654.2|44614.2|44645.7|44605.7|7
1644199530000|2022-02-07 02:05:30|44645.7|44605.7|44639.2|44599.2|44650.7|44610.7|44639.2|44599.2|2
1644199540000|2022-02-07 02:05:40|44635.7|44595.7|44640.7|44600.7|44640.7|44600.7|44635.7|44595.7|0
1644199550000|2022-02-07 02:05:50|44639.2|44599.2|44630.7|44590.7|44639.2|44599.2|44630.7|44590.7|0
1644199560000|2022-02-07 02:06:00|44629.2|44589.2|44630.7|44590.7|44630.7|44590.7|44629.2|44589.2|1
1644199570000|2022-02-07 02:06:10|44625.7|44585.7|44620.7|44580.7|44625.7|44585.7|44620.7|44580.7|3
1644199670000|2022-02-07 02:07:50|44609.2|44569.2|44600.7|44560.7|44609.2|44569.2|44600.7|44560.7|3
1644199690000|2022-02-07 02:08:10|44599.2|44559.2|44600.7|44560.7|44600.7|44560.7|44599.2|44559.2|1
1644199700000|2022-02-07 02:08:20|||||||||11
1644199710000|2022-02-07 02:08:30|44605.7|44565.7|44610.7|44570.7|44610.7|44570.7|44600.7|44560.7|5
1644199730000|2022-02-07 02:08:50|44620.7|44580.7|44620.7|44580.7|44620.7|44580.7|44620.7|44580.7|1
1644199740000|2022-02-07 02:09:00|44625.7|44585.7|44630.7|44590.7|44630.7|44590.7|44625.7|44585.7|1
1644199810000|2022-02-07 02:10:10|44635.7|44595.7|44635.7|44595.7|44635.7|44595.7|44635.7|44595.7|0
1644199820000|2022-02-07 02:10:20|44639.2|44599.2|44645.7|44605.7|44645.7|44605.7|44639.2|44599.2|3
1644199840000|2022-02-07 02:10:40|44642.2|44602.2|44639.2|44599.2|44642.2|44602.2|44639.2|44599.2|1
1644199900000|2022-02-07 02:11:40|44649.2|44609.2|44649.2|44609.2|44649.2|44609.2|44649.2|44609.2|2
1644199910000|2022-02-07 02:11:50|44640.7|44600.7|44649.2|44609.2|44649.2|44609.2|44640.7|44600.7|1
1644199920000|2022-02-07 02:12:00|44650.7|44610.7|44659.2|44619.2|44659.2|44619.2|44650.7|44610.7|2
1644199960000|2022-02-07 02:12:40|44660.7|44620.7|44660.7|44620.7|44660.7|44620.7|44660.7|44620.7|0
1644199970000|2022-02-07 02:12:50|44669.2|44629.2|44670.7|44630.7|44670.7|44630.7|44669.2|44629.2|3
1644199980000|2022-02-07 02:13:00|44665.7|44625.7|44665.7|44625.7|44665.7|44625.7|44665.7|44625.7|0
1644199990000|2022-02-07 02:13:10|44669.2|44629.2|44669.2|44629.2|44669.2|44629.2|44669.2|44629.2|0
1644200000000|2022-02-07 02:13:20|44660.7|44620.7|44660.7|44620.7|44660.7|44620.7|44660.7|44620.7|1
1644200010000|2022-02-07 02:13:30|44669.2|44629.2|44669.2|44629.2|44669.2|44629.2|44669.2|44629.2|0
1644200050000|2022-02-07 02:14:10|44660.7|44620.7|44660.7|44620.7|44660.7|44620.7|44660.7|44620.7|1
1644200070000|2022-02-07 02:14:30|44667.7|44627.7|44667.7|44627.7|44667.7|44627.7|44667.7|44627.7|0
1644200110000|2022-02-07 02:15:10|44669.2|44629.2|44679.2|44639.2|44679.2|44639.2|44669.2|44629.2|2
1644200120000|2022-02-07 02:15:20|44669.2|44629.2|44670.7|44630.7|44670.7|44630.7|44669.2|44629.2|1
1644200220000|2022-02-07 02:17:00|44665.7|44625.7|44665.7|44625.7|44665.7|44625.7|44665.7|44625.7|0
1644200230000|2022-02-07 02:17:10|44660.7|44620.7|44660.7|44620.7|44660.7|44620.7|44660.7|44620.7|2
1644200270000|2022-02-07 02:17:50|44667.7|44627.7|44664.2|44624.2|44667.7|44627.7|44664.2|44624.2|2
1644200280000|2022-02-07 02:18:00|44665.7|44625.7|44670.7|44630.7|44670.7|44630.7|44665.7|44625.7|3
1644200370000|2022-02-07 02:19:30|44675.7|44635.7|44689.2|44649.2|44689.2|44649.2|44675.7|44635.7|2
1644200380000|2022-02-07 02:19:40|44695.7|44655.7|44692.2|44652.2|44695.7|44655.7|44692.2|44652.2|2
1644200390000|2022-02-07 02:19:50|44695.7|44655.7|44702.2|44662.2|44702.2|44662.2|44695.7|44655.7|1
1644200400000|2022-02-07 02:20:00|44700.7|44660.7|44700.7|44660.7|44700.7|44660.7|44700.7|44660.7|1
1644200450000|2022-02-07 02:20:50|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|3
1644200480000|2022-02-07 02:21:20|44720.7|44680.7|44720.7|44680.7|44720.7|44680.7|44720.7|44680.7|4
1644200510000|2022-02-07 02:21:50|44712.2|44672.2|44712.2|44672.2|44712.2|44672.2|44712.2|44672.2|1
1644200530000|2022-02-07 02:22:10|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|1
1644200560000|2022-02-07 02:22:40|44707.2|44667.2|44702.2|44662.2|44707.2|44667.2|44702.2|44662.2|0
1644200580000|2022-02-07 02:23:00|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|2
1644200650000|2022-02-07 02:24:10|||||||||1
1644200860000|2022-02-07 02:27:40|44715.7|44675.7|44712.2|44672.2|44719.2|44679.2|44712.2|44672.2|0
1644200870000|2022-02-07 02:27:50|44720.7|44680.7|44720.7|44680.7|44720.7|44680.7|44720.7|44680.7|1
1644200880000|2022-02-07 02:28:00|44717.2|44677.2|44710.7|44670.7|44717.2|44677.2|44707.2|44667.2|1
1644200900000|2022-02-07 02:28:20|44707.2|44667.2|44710.7|44670.7|44710.7|44670.7|44707.2|44667.2|0
1644200930000|2022-02-07 02:28:50|44717.2|44677.2|44717.2|44677.2|44717.2|44677.2|44717.2|44677.2|0
1644200940000|2022-02-07 02:29:00|44720.7|44680.7|44720.7|44680.7|44720.7|44680.7|44720.7|44680.7|0
1644200950000|2022-02-07 02:29:10|44717.2|44677.2|44717.2|44677.2|44717.2|44677.2|44717.2|44677.2|0
1644200970000|2022-02-07 02:29:30|44715.7|44675.7|44710.7|44670.7|44715.7|44675.7|44710.7|44670.7|1
1644201000000|2022-02-07 02:30:00|44707.2|44667.2|44710.7|44670.7|44710.7|44670.7|44707.2|44667.2|0
1644201020000|2022-02-07 02:30:20|||||||||1
1644201080000|2022-02-07 02:31:20|44712.2|44672.2|44712.2|44672.2|44712.2|44672.2|44712.2|44672.2|0
1644201090000|2022-02-07 02:31:30|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|1
1644201100000|2022-02-07 02:31:40|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|0
1644201130000|2022-02-07 02:32:10|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|0
1644201140000|2022-02-07 02:32:20|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|0
1644201170000|2022-02-07 02:32:50|||||||||1
1644201190000|2022-02-07 02:33:10|44709.1|44669.1|44705.7|44665.7|44709.1|44669.1|44705.7|44665.7|0
1644201210000|2022-02-07 02:33:30|||||||||1
1644201230000|2022-02-07 02:33:50|44707.2|44667.2|44715.7|44675.7|44715.7|44675.7|44707.2|44667.2|1
1644201240000|2022-02-07 02:34:00|44712.2|44672.2|44720.7|44680.7|44720.7|44680.7|44712.2|44672.2|2
1644201300000|2022-02-07 02:35:00|44717.2|44677.2|44717.2|44677.2|44720.7|44680.7|44717.2|44677.2|0
1644201340000|2022-02-07 02:35:40|44720.7|44680.7|44720.7|44680.7|44720.7|44680.7|44720.7|44680.7|0
1644201360000|2022-02-07 02:36:00|44719.1|44679.1|44720.7|44680.7|44720.7|44680.7|44719.1|44679.1|0
1644201370000|2022-02-07 02:36:10|44719.1|44679.1|44720.7|44680.7|44720.7|44680.7|44715.7|44675.7|4
1644201380000|2022-02-07 02:36:20|44724.1|44684.1|44720.7|44680.7|44724.1|44684.1|44720.7|44680.7|1
1644201420000|2022-02-07 02:37:00|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|0
1644201430000|2022-02-07 02:37:10|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|0
1644201440000|2022-02-07 02:37:20|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|0
1644201450000|2022-02-07 02:37:30|44720.7|44680.7|44720.7|44680.7|44720.7|44680.7|44720.7|44680.7|0
1644201460000|2022-02-07 02:37:40|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|0
1644201470000|2022-02-07 02:37:50|44724.1|44684.1|44727.2|44687.2|44727.2|44687.2|44724.1|44684.1|1
1644201480000|2022-02-07 02:38:00|44730.7|44690.7|44730.6|44690.6|44730.7|44690.7|44730.6|44690.6|0
1644201570000|2022-02-07 02:39:30|44734.1|44694.1|44734.1|44694.1|44734.1|44694.1|44734.1|44694.1|0
1644201580000|2022-02-07 02:39:40|44744.1|44704.1|44740.6|44700.6|44744.1|44704.1|44740.6|44700.6|3
1644201610000|2022-02-07 02:40:10|44744.1|44704.1|44739.1|44699.1|44744.1|44704.1|44739.1|44699.1|0
1644201660000|2022-02-07 02:41:00|44744.1|44704.1|44759.1|44719.1|44759.1|44719.1|44744.1|44704.1|6
1644201670000|2022-02-07 02:41:10|44760.6|44720.6|44760.6|44720.6|44760.6|44720.6|44760.6|44720.6|0
1644201680000|2022-02-07 02:41:20|44764.1|44724.1|44764.1|44724.1|44764.1|44724.1|44764.1|44724.1|0
1644201700000|2022-02-07 02:41:40|44767.6|44727.6|44767.6|44727.6|44767.6|44727.6|44767.6|44727.6|0
1644201710000|2022-02-07 02:41:50|44769.1|44729.1|44769.1|44729.1|44769.1|44729.1|44769.1|44729.1|1
1644201720000|2022-02-07 02:42:00|44764.1|44724.1|44769.1|44729.1|44769.1|44729.1|44764.1|44724.1|0
1644201730000|2022-02-07 02:42:10|44764.1|44724.1|44764.1|44724.1|44764.1|44724.1|44764.1|44724.1|0
1644201740000|2022-02-07 02:42:20|44775.6|44735.6|44775.6|44735.6|44775.6|44735.6|44775.6|44735.6|4
1644201750000|2022-02-07 02:42:30|44774.1|44734.1|44774.1|44734.1|44774.1|44734.1|44774.1|44734.1|0
1644201760000|2022-02-07 02:42:40|44775.6|44735.6|44774.1|44734.1|44775.6|44735.6|44774.1|44734.1|5
1644201790000|2022-02-07 02:43:10|44772.6|44732.6|44767.6|44727.6|44772.6|44732.6|44767.6|44727.6|0
1644201820000|2022-02-07 02:43:40|44764.1|44724.1|44764.1|44724.1|44764.1|44724.1|44764.1|44724.1|0
1644201830000|2022-02-07 02:43:50|44762.6|44722.6|44767.6|44727.6|44767.6|44727.6|44762.6|44722.6|2
1644201880000|2022-02-07 02:44:40|44762.6|44722.6|44767.6|44727.6|44767.6|44727.6|44762.6|44722.6|1
1644201890000|2022-02-07 02:44:50|44764.1|44724.1|44762.6|44722.6|44764.1|44724.1|44762.6|44722.6|1
1644201910000|2022-02-07 02:45:10|44759.6|44719.6|44744.1|44704.1|44759.6|44719.6|44744.1|44704.1|4
1644201920000|2022-02-07 02:45:20|44742.6|44702.6|44747.6|44707.6|44747.6|44707.6|44739.1|44699.1|1
1644201940000|2022-02-07 02:45:40|44744.1|44704.1|44744.1|44704.1|44744.1|44704.1|44744.1|44704.1|0
1644201950000|2022-02-07 02:45:50|44747.6|44707.6|44747.6|44707.6|44747.6|44707.6|44747.6|44707.6|0
1644201980000|2022-02-07 02:46:20|44749.1|44709.1|44757.6|44717.6|44757.6|44717.6|44749.1|44709.1|0
1644201990000|2022-02-07 02:46:30|44754.1|44714.1|44754.1|44714.1|44754.1|44714.1|44750.6|44710.6|0
1644202000000|2022-02-07 02:46:40|44757.6|44717.6|44757.6|44717.6|44757.6|44717.6|44757.6|44717.6|0
1644202010000|2022-02-07 02:46:50|44754.1|44714.1|44759.1|44719.1|44759.1|44719.1|44754.1|44714.1|1
1644202020000|2022-02-07 02:47:00|||||||||1
1644202030000|2022-02-07 02:47:10|44744.1|44704.1|44744.1|44704.1|44744.1|44704.1|44744.1|44704.1|2
1644202050000|2022-02-07 02:47:30|44749.1|44709.1|44740.6|44700.6|44749.1|44709.1|44740.6|44700.6|1
1644202060000|2022-02-07 02:47:40|44742.6|44702.6|44747.6|44707.6|44747.6|44707.6|44739.1|44699.1|2
1644202070000|2022-02-07 02:47:50|44729.1|44689.1|44729.1|44689.1|44729.1|44689.1|44729.1|44689.1|7
1644202080000|2022-02-07 02:48:00|44740.6|44700.6|44744.1|44704.1|44744.1|44704.1|44740.6|44700.6|17
1644202090000|2022-02-07 02:48:10|44740.6|44700.6|44740.6|44700.6|44740.6|44700.6|44740.6|44700.6|0
1644202100000|2022-02-07 02:48:20|44744.1|44704.1|44744.1|44704.1|44744.1|44704.1|44744.1|44704.1|0
1644202110000|2022-02-07 02:48:30|44740.6|44700.6|44740.6|44700.6|44740.6|44700.6|44740.6|44700.6|0
1644202140000|2022-02-07 02:49:00|44744.1|44704.1|44744.1|44704.1|44744.1|44704.1|44744.1|44704.1|0
1644202150000|2022-02-07 02:49:10|44740.6|44700.6|44744.1|44704.1|44744.1|44704.1|44740.6|44700.6|0
1644202160000|2022-02-07 02:49:20|44740.6|44700.6|44744.1|44704.1|44744.1|44704.1|44740.6|44700.6|0
1644202170000|2022-02-07 02:49:30|44740.6|44700.6|44740.6|44700.6|44740.6|44700.6|44740.6|44700.6|0
1644202220000|2022-02-07 02:50:20|44739.1|44699.1|44739.1|44699.1|44739.1|44699.1|44739.1|44699.1|0
1644202260000|2022-02-07 02:51:00|44740.6|44700.6|44740.6|44700.6|44744.1|44704.1|44740.6|44700.6|1
1644202270000|2022-02-07 02:51:10|44744.1|44704.1|44740.6|44700.6|44744.1|44704.1|44739.1|44699.1|0
1644202300000|2022-02-07 02:51:40|44744.1|44704.1|44745.6|44705.6|44749.1|44709.1|44744.1|44704.1|1
1644202330000|2022-02-07 02:52:10|44749.1|44709.1|44749.1|44709.1|44750.6|44710.6|44749.1|44709.1|2
1644202350000|2022-02-07 02:52:30|44742.1|44702.1|44742.1|44702.1|44742.1|44702.1|44742.1|44702.1|1
1644202360000|2022-02-07 02:52:40|44745.6|44705.6|44745.6|44705.6|44745.6|44705.6|44745.6|44705.6|0
1644202380000|2022-02-07 02:53:00|44739.1|44699.1|44739.1|44699.1|44739.1|44699.1|44739.1|44699.1|3
1644202420000|2022-02-07 02:53:40|44749.1|44709.1|44749.1|44709.1|44749.1|44709.1|44749.1|44709.1|3
1644202450000|2022-02-07 02:54:10|44745.6|44705.6|44737.6|44697.6|44745.6|44705.6|44737.6|44697.6|8
1644202460000|2022-02-07 02:54:20|44734.1|44694.1|44729.1|44689.1|44734.1|44694.1|44729.1|44689.1|0
1644202480000|2022-02-07 02:54:40|44725.6|44685.6|44722.1|44682.1|44725.6|44685.6|44722.1|44682.1|0
1644202500000|2022-02-07 02:55:00|44725.6|44685.6|44710.6|44670.6|44725.6|44685.6|44710.6|44670.6|4
1644202520000|2022-02-07 02:55:20|44715.2|44675.2|44722.1|44682.1|44722.1|44682.1|44715.2|44675.2|4
1644202530000|2022-02-07 02:55:30|44720.6|44680.6|44710.6|44670.6|44720.6|44680.6|44710.6|44670.6|6
1644202540000|2022-02-07 02:55:40|44714.1|44674.1|44710.6|44670.6|44714.1|44674.1|44710.6|44670.6|0
1644202550000|2022-02-07 02:55:50|44730.6|44690.6|44730.6|44690.6|44730.6|44690.6|44730.6|44690.6|1
1644202560000|2022-02-07 02:56:00|44734.1|44694.1|44720.6|44680.6|44734.1|44694.1|44720.6|44680.6|5
1644202590000|2022-02-07 02:56:30|||||||||1
1644202630000|2022-02-07 02:57:10|44724.1|44684.1|44720.6|44680.6|44724.1|44684.1|44720.6|44680.6|0
1644202650000|2022-02-07 02:57:30|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|44720.6|44680.6|0
1644202670000|2022-02-07 02:57:50|44722.6|44682.6|44719.1|44679.1|44722.6|44682.6|44719.1|44679.1|0
1644202690000|2022-02-07 02:58:10|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|1
1644202700000|2022-02-07 02:58:20|44727.6|44687.6|44720.6|44680.6|44727.6|44687.6|44720.6|44680.6|0
1644202740000|2022-02-07 02:59:00|44724.1|44684.1|44720.6|44680.6|44724.1|44684.1|44720.6|44680.6|0
1644202750000|2022-02-07 02:59:10|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|0
1644202760000|2022-02-07 02:59:20|44720.6|44680.6|44720.6|44680.6|44720.6|44680.6|44720.6|44680.6|0
1644202770000|2022-02-07 02:59:30|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|5
1644202780000|2022-02-07 02:59:40|44717.1|44677.1|44717.6|44677.6|44717.6|44677.6|44714.1|44674.1|1
1644202790000|2022-02-07 02:59:50|44714.1|44674.1|44729.1|44689.1|44729.1|44689.1|44714.1|44674.1|2
1644202800000|2022-02-07 03:00:00|44727.6|44687.6|44707.6|44667.6|44727.6|44687.6|44707.6|44667.6|3
1644202810000|2022-02-07 03:00:10|44712.6|44672.6|44707.6|44667.6|44712.6|44672.6|44707.6|44667.6|0
1644202820000|2022-02-07 03:00:20|44709.1|44669.1|44709.1|44669.1|44709.1|44669.1|44709.1|44669.1|2
1644202830000|2022-02-07 03:00:30|44712.6|44672.6|44709.1|44669.1|44712.6|44672.6|44709.1|44669.1|0
1644202840000|2022-02-07 03:00:40|44707.6|44667.6|44709.1|44669.1|44709.1|44669.1|44707.6|44667.6|0
1644202860000|2022-02-07 03:01:00|44717.6|44677.6|44717.6|44677.6|44717.6|44677.6|44717.6|44677.6|1
1644202870000|2022-02-07 03:01:10|44719.1|44679.1|44717.6|44677.6|44719.1|44679.1|44717.6|44677.6|0
1644202880000|2022-02-07 03:01:20|44714.1|44674.1|44714.1|44674.1|44714.1|44674.1|44714.1|44674.1|0
1644202890000|2022-02-07 03:01:30|44710.6|44670.6|44709.1|44669.1|44710.6|44670.6|44709.1|44669.1|0
1644202900000|2022-02-07 03:01:40|44699.1|44659.1|44699.1|44659.1|44699.1|44659.1|44699.1|44659.1|1
1644202920000|2022-02-07 03:02:00|44700.6|44660.6|44705.6|44665.6|44707.6|44667.6|44700.6|44660.6|0
1644202930000|2022-02-07 03:02:10|44704.1|44664.1|44700.6|44660.6|44704.1|44664.1|44700.6|44660.6|2
1644202940000|2022-02-07 03:02:20|44699.1|44659.1|44697.6|44657.6|44699.1|44659.1|44697.6|44657.6|1
1644202950000|2022-02-07 03:02:30|44692.6|44652.6|44689.1|44649.1|44692.6|44652.6|44689.1|44649.1|0
1644203000000|2022-02-07 03:03:20|44685.6|44645.6|44685.6|44645.6|44685.6|44645.6|44685.6|44645.6|0
1644203010000|2022-02-07 03:03:30|44682.1|44642.1|44680.6|44640.6|44682.1|44642.1|44680.6|44640.6|2
1644203020000|2022-02-07 03:03:40|44679.1|44639.1|44679.1|44639.1|44679.1|44639.1|44679.1|44639.1|0
1644203030000|2022-02-07 03:03:50|44670.6|44630.6|44665.6|44625.6|44670.6|44630.6|44664.1|44624.1|1
1644203040000|2022-02-07 03:04:00|44669.1|44629.1|44670.6|44630.6|44672.1|44632.1|44669.1|44629.1|0
1644203050000|2022-02-07 03:04:10|44667.1|44627.1|44670.6|44630.6|44670.6|44630.6|44667.1|44627.1|0
1644203060000|2022-02-07 03:04:20|44672.1|44632.1|44679.1|44639.1|44679.1|44639.1|44670.6|44630.6|0
1644203070000|2022-02-07 03:04:30|44675.6|44635.6|44675.6|44635.6|44675.6|44635.6|44675.6|44635.6|0
1644203080000|2022-02-07 03:04:40|44679.1|44639.1|44679.1|44639.1|44679.1|44639.1|44679.1|44639.1|0
1644203090000|2022-02-07 03:04:50|44674.1|44634.1|44669.1|44629.1|44674.1|44634.1|44669.1|44629.1|0
1644203110000|2022-02-07 03:05:10|||||||||2
1644203120000|2022-02-07 03:05:20|44672.1|44632.1|44675.6|44635.6|44675.6|44635.6|44672.1|44632.1|4
1644203130000|2022-02-07 03:05:30|44670.6|44630.6|44669.1|44629.1|44670.6|44630.6|44669.1|44629.1|0
1644203180000|2022-02-07 03:06:20|44667.6|44627.6|44669.1|44629.1|44669.1|44629.1|44667.6|44627.6|3
1644203200000|2022-02-07 03:06:40|44672.6|44632.6|44677.6|44637.6|44679.1|44639.1|44672.6|44632.6|8
1644203210000|2022-02-07 03:06:50|44679.1|44639.1|44679.1|44639.1|44679.1|44639.1|44679.1|44639.1|0
1644203220000|2022-02-07 03:07:00|44677.6|44637.6|44679.1|44639.1|44679.1|44639.1|44677.6|44637.6|1
1644203250000|2022-02-07 03:07:30|44677.6|44637.6|44677.6|44637.6|44677.6|44637.6|44677.6|44637.6|0
1644203260000|2022-02-07 03:07:40|44670.6|44630.6|44670.6|44630.6|44670.6|44630.6|44670.6|44630.6|0
1644203270000|2022-02-07 03:07:50|44677.6|44637.6|44677.6|44637.6|44677.6|44637.6|44677.6|44637.6|0
1644203280000|2022-02-07 03:08:00|44674.1|44634.1|44674.1|44634.1|44674.1|44634.1|44674.1|44634.1|0
1644203290000|2022-02-07 03:08:10|44675.6|44635.6|44679.1|44639.1|44679.1|44639.1|44675.6|44635.6|0
1644203330000|2022-02-07 03:08:50|44687.5|44647.5|44689.1|44649.1|44689.1|44649.1|44687.5|44647.5|2
1644203340000|2022-02-07 03:09:00|44687.5|44647.5|44684.1|44644.1|44689.1|44649.1|44684.1|44644.1|1
1644203350000|2022-02-07 03:09:10|44680.6|44640.6|44680.6|44640.6|44680.6|44640.6|44680.6|44640.6|0
1644203370000|2022-02-07 03:09:30|44687.5|44647.5|44687.5|44647.5|44687.5|44647.5|44687.5|44647.5|1
1644203400000|2022-02-07 03:10:00|44689.1|44649.1|44689.1|44649.1|44689.1|44649.1|44687.5|44647.5|1
1644203450000|2022-02-07 03:10:50|44687.5|44647.5|44687.5|44647.5|44687.5|44647.5|44687.5|44647.5|2
1644203460000|2022-02-07 03:11:00|44680.6|44640.6|44672.5|44632.5|44680.6|44640.6|44672.5|44632.5|0
1644203490000|2022-02-07 03:11:30|44676|44636|44679.1|44639.1|44679.1|44639.1|44676|44636|1
1644203520000|2022-02-07 03:12:00|44677.5|44637.5|44684.1|44644.1|44684.1|44644.1|44677.5|44637.5|0
1644203530000|2022-02-07 03:12:10|44680.6|44640.6|44680.6|44640.6|44680.6|44640.6|44680.6|44640.6|0
1644203540000|2022-02-07 03:12:20|44674.1|44634.1|44679.1|44639.1|44679.1|44639.1|44674.1|44634.1|3
1644203560000|2022-02-07 03:12:40|44684.1|44644.1|44680.6|44640.6|44684.1|44644.1|44680.6|44640.6|0
1644203570000|2022-02-07 03:12:50|44679.1|44639.1|44677.5|44637.5|44679.1|44639.1|44677.5|44637.5|0
1644203580000|2022-02-07 03:13:00|44679.1|44639.1|44667.5|44627.5|44679.1|44639.1|44667.5|44627.5|3
1644203610000|2022-02-07 03:13:30|44666|44626|44667.5|44627.5|44667.5|44627.5|44666|44626|1
1644203620000|2022-02-07 03:13:40|||||||||1
1644203630000|2022-02-07 03:13:50|44669.1|44629.1|44667.5|44627.5|44669.1|44629.1|44667.5|44627.5|0
1644203640000|2022-02-07 03:14:00|44669.1|44629.1|44677.5|44637.5|44677.5|44637.5|44669.1|44629.1|1
1644203660000|2022-02-07 03:14:20|44679.1|44639.1|44679.1|44639.1|44679.1|44639.1|44679.1|44639.1|3
1644203670000|2022-02-07 03:14:30|44677.5|44637.5|44677.5|44637.5|44677.5|44637.5|44677.5|44637.5|0
1644203690000|2022-02-07 03:14:50|44674|44634|44679|44639|44679|44639|44674|44634|0
1644203700000|2022-02-07 03:15:00|44680.6|44640.6|44687.5|44647.5|44687.5|44647.5|44680.6|44640.6|2
1644203710000|2022-02-07 03:15:10|44689|44649|44689|44649|44689|44649|44689|44649|0
1644203720000|2022-02-07 03:15:20|44692.5|44652.5|44692.5|44652.5|44692.5|44652.5|44692.5|44652.5|0
1644203730000|2022-02-07 03:15:30|44699|44659|44699|44659|44699|44659|44699|44659|1
1644203750000|2022-02-07 03:15:50|44702.5|44662.5|44699|44659|44704|44664|44699|44659|0
1644203760000|2022-02-07 03:16:00|44697.5|44657.5|44697.5|44657.5|44697.5|44657.5|44692.5|44652.5|2
1644203770000|2022-02-07 03:16:10|||||||||1
1644203810000|2022-02-07 03:16:50|44699|44659|44699|44659|44702.5|44662.5|44699|44659|0
1644203820000|2022-02-07 03:17:00|44702.5|44662.5|44699|44659|44702.5|44662.5|44699|44659|0
1644203880000|2022-02-07 03:18:00|44702.5|44662.5|44702.5|44662.5|44702.5|44662.5|44702.5|44662.5|1
1644203890000|2022-02-07 03:18:10|44709|44669|44719|44679|44719|44679|44709|44669|5
1644203900000|2022-02-07 03:18:20|44717.5|44677.5|44709|44669|44717.5|44677.5|44709|44669|1
1644203920000|2022-02-07 03:18:40|44710.6|44670.6|44709|44669|44714|44674|44709|44669|0
1644204010000|2022-02-07 03:20:10|44707.5|44667.5|44702.5|44662.5|44707.5|44667.5|44702.5|44662.5|1
1644204020000|2022-02-07 03:20:20|44697.5|44657.5|44697.5|44657.5|44702.5|44662.5|44697.5|44657.5|2
1644204070000|2022-02-07 03:21:10|44707.5|44667.5|44702.5|44662.5|44707.5|44667.5|44702.5|44662.5|0
1644204080000|2022-02-07 03:21:20|44697.5|44657.5|44697.5|44657.5|44699|44659|44697.5|44657.5|1
1644204100000|2022-02-07 03:21:40|44692.5|44652.5|44697.5|44657.5|44697.5|44657.5|44692.5|44652.5|10
1644204130000|2022-02-07 03:22:10|44696|44656|44689|44649|44696|44656|44687.5|44647.5|4
1644204140000|2022-02-07 03:22:20|44696|44656|44697.5|44657.5|44697.5|44657.5|44696|44656|0
1644204160000|2022-02-07 03:22:40|44687.1|44647.1|44687.5|44647.5|44687.5|44647.5|44687.1|44647.1|11
1644204170000|2022-02-07 03:22:50|44684|44644|44687.5|44647.5|44687.5|44647.5|44684|44644|0
1644204210000|2022-02-07 03:23:30|44689|44649|44689|44649|44689|44649|44689|44649|0
1644204220000|2022-02-07 03:23:40|44697.5|44657.5|44692.5|44652.5|44697.5|44657.5|44692.5|44652.5|1
1644204250000|2022-02-07 03:24:10|44689|44649|44687.5|44647.5|44689|44649|44687.5|44647.5|1
1644204260000|2022-02-07 03:24:20|44682.5|44642.5|44682.5|44642.5|44682.5|44642.5|44682.5|44642.5|0
1644204280000|2022-02-07 03:24:40|44687.5|44647.5|44687.5|44647.5|44689|44649|44687.5|44647.5|1
1644204320000|2022-02-07 03:25:20|44692.5|44652.5|44692.5|44652.5|44692.5|44652.5|44692.5|44652.5|0
1644204350000|2022-02-07 03:25:50|44697.5|44657.5|44692.5|44652.5|44697.5|44657.5|44692.5|44652.5|0
1644204370000|2022-02-07 03:26:10|44689|44649|44689|44649|44689|44649|44689|44649|0
1644204390000|2022-02-07 03:26:30|44692.5|44652.5|44692.5|44652.5|44692.5|44652.5|44692.5|44652.5|0
1644204400000|2022-02-07 03:26:40|44697.5|44657.5|44697.5|44657.5|44697.5|44657.5|44697.5|44657.5|2
1644204410000|2022-02-07 03:26:50|44692.5|44652.5|44692.5|44652.5|44692.5|44652.5|44692.5|44652.5|0
1644204420000|2022-02-07 03:27:00|44697.5|44657.5|44697.5|44657.5|44697.5|44657.5|44697.5|44657.5|0
1644204450000|2022-02-07 03:27:30|44694|44654|44692.5|44652.5|44697.5|44657.5|44692.5|44652.5|0
1644204510000|2022-02-07 03:28:30|44689|44649|44692.5|44652.5|44692.5|44652.5|44689|44649|0
1644204520000|2022-02-07 03:28:40|44694|44654|44702.5|44662.5|44702.5|44662.5|44694|44654|0
1644204530000|2022-02-07 03:28:50|44694|44654|44694|44654|44694|44654|44694|44654|0
1644204540000|2022-02-07 03:29:00|44692.5|44652.5|44692.5|44652.5|44692.5|44652.5|44692.5|44652.5|0
1644204580000|2022-02-07 03:29:40|44689|44649|44689|44649|44689|44649|44689|44649|0
1644204590000|2022-02-07 03:29:50|44687.5|44647.5|44687.5|44647.5|44687.5|44647.5|44682.5|44642.5|1
1644204630000|2022-02-07 03:30:30|44689|44649|44689|44649|44689|44649|44687.5|44647.5|0
1644204640000|2022-02-07 03:30:40|44687.5|44647.5|44687.5|44647.5|44687.5|44647.5|44687.5|44647.5|0
1644204670000|2022-02-07 03:31:10|44686|44646|44679|44639|44686|44646|44679|44639|0
1644204680000|2022-02-07 03:31:20|44677.5|44637.5|44679|44639|44679|44639|44677.5|44637.5|0
1644204690000|2022-02-07 03:31:30|44672.5|44632.5|44669|44629|44672.5|44632.5|44669|44629|1
1644204700000|2022-02-07 03:31:40|||||||||2
1644204730000|2022-02-07 03:32:10|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|1
1644204740000|2022-02-07 03:32:20|44666|44626|44669|44629|44669|44629|44666|44626|1
1644204750000|2022-02-07 03:32:30|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|0
1644204780000|2022-02-07 03:33:00|44672.5|44632.5|44672.5|44632.5|44672.5|44632.5|44672.5|44632.5|0
1644204790000|2022-02-07 03:33:10|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|0
1644204800000|2022-02-07 03:33:20|44666|44626|44662.5|44622.5|44666|44626|44662.5|44622.5|0
1644204810000|2022-02-07 03:33:30|44667.5|44627.5|44667.5|44627.5|44669|44629|44667.5|44627.5|0
1644204820000|2022-02-07 03:33:40|44669|44629|44662.5|44622.5|44669|44629|44662.5|44622.5|0
1644204850000|2022-02-07 03:34:10|44666|44626|44669|44629|44669|44629|44666|44626|2
1644204880000|2022-02-07 03:34:40|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|0
1644204910000|2022-02-07 03:35:10|44664|44624|44664|44624|44664|44624|44664|44624|0
1644204940000|2022-02-07 03:35:40|44669|44629|44669|44629|44669|44629|44669|44629|0
1644205020000|2022-02-07 03:37:00|44667.5|44627.5|44669|44629|44669|44629|44667.5|44627.5|0
1644205150000|2022-02-07 03:39:10|44682.5|44642.5|44682.5|44642.5|44682.5|44642.5|44682.5|44642.5|13
1644205170000|2022-02-07 03:39:30|44679|44639|44687.5|44647.5|44687.5|44647.5|44679|44639|1
1644205220000|2022-02-07 03:40:20|44677.5|44637.5|44677.5|44637.5|44679|44639|44677.5|44637.5|0
1644205230000|2022-02-07 03:40:30|44679|44639|44679|44639|44679|44639|44679|44639|0
1644205260000|2022-02-07 03:41:00|44687.5|44647.5|44687.5|44647.5|44687.5|44647.5|44687.5|44647.5|2
1644205270000|2022-02-07 03:41:10|44686|44646|44682.5|44642.5|44686|44646|44682.5|44642.5|0
1644205290000|2022-02-07 03:41:30|44679|44639|44679|44639|44679|44639|44679|44639|1
1644205300000|2022-02-07 03:41:40|44677.5|44637.5|44672.5|44632.5|44677.5|44637.5|44672.5|44632.5|1
1644205310000|2022-02-07 03:41:50|44677.5|44637.5|44677.5|44637.5|44677.5|44637.5|44677.5|44637.5|1
1644205320000|2022-02-07 03:42:00|44679|44639|44679|44639|44679|44639|44679|44639|0
1644205350000|2022-02-07 03:42:30|44682.5|44642.5|44687.5|44647.5|44687.5|44647.5|44682.5|44642.5|1
1644205370000|2022-02-07 03:42:50|44684|44644|44679|44639|44684|44644|44679|44639|0
1644205430000|2022-02-07 03:43:50|44677.5|44637.5|44677.5|44637.5|44677.5|44637.5|44677.5|44637.5|0
1644205440000|2022-02-07 03:44:00|44672.5|44632.5|44672.5|44632.5|44672.5|44632.5|44672.5|44632.5|0
1644205460000|2022-02-07 03:44:20|44669|44629|44669|44629|44669|44629|44669|44629|1
1644205500000|2022-02-07 03:45:00|44674|44634|44672.5|44632.5|44677.5|44637.5|44672.5|44632.5|7
1644205600000|2022-02-07 03:46:40|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|0
1644205610000|2022-02-07 03:46:50|44666|44626|44667.5|44627.5|44667.5|44627.5|44666|44626|1
1644205620000|2022-02-07 03:47:00|44669|44629|44667.5|44627.5|44669|44629|44667.5|44627.5|0
1644205720000|2022-02-07 03:48:40|44662.5|44622.5|44662.5|44622.5|44662.5|44622.5|44662.5|44622.5|0
1644205740000|2022-02-07 03:49:00|44664|44624|44669|44629|44669|44629|44664|44624|5
1644205750000|2022-02-07 03:49:10|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|0
1644205780000|2022-02-07 03:49:40|44669|44629|44669|44629|44669|44629|44669|44629|0
1644205850000|2022-02-07 03:50:50|44667.5|44627.5|44669|44629|44669|44629|44667.5|44627.5|0
1644205860000|2022-02-07 03:51:00|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|44665.9|44625.9|1
1644205880000|2022-02-07 03:51:20|44669|44629|44677.5|44637.5|44677.5|44637.5|44669|44629|1
1644205890000|2022-02-07 03:51:30|44679|44639|44679|44639|44679|44639|44679|44639|0
1644205900000|2022-02-07 03:51:40|44682.5|44642.5|44679|44639|44682.5|44642.5|44679|44639|1
1644205910000|2022-02-07 03:51:50|44677.5|44637.5|44677.5|44637.5|44677.5|44637.5|44677.5|44637.5|0
1644205990000|2022-02-07 03:53:10|44677.4|44637.4|44677.4|44637.4|44677.4|44637.4|44677.4|44637.4|6
1644206010000|2022-02-07 03:53:30|44672.4|44632.4|44672.4|44632.4|44672.4|44632.4|44672.4|44632.4|0
1644206100000|2022-02-07 03:55:00|44677.4|44637.4|44677.4|44637.4|44677.4|44637.4|44677.4|44637.4|3
1644206120000|2022-02-07 03:55:20|44679|44639|44679|44639|44679|44639|44679|44639|1
1644206140000|2022-02-07 03:55:40|44682.4|44642.4|44679|44639|44682.4|44642.4|44679|44639|0
1644206150000|2022-02-07 03:55:50|44677.4|44637.4|44677.4|44637.4|44677.4|44637.4|44677.4|44637.4|1
1644206160000|2022-02-07 03:56:00|44674|44634|44674|44634|44677.4|44637.4|44672.4|44632.4|1
1644206170000|2022-02-07 03:56:10|44677.4|44637.4|44677.4|44637.4|44677.4|44637.4|44677.4|44637.4|0
1644206280000|2022-02-07 03:58:00|44679|44639|44677.4|44637.4|44679|44639|44677.4|44637.4|0
1644206310000|2022-02-07 03:58:30|44675.9|44635.9|44677.4|44637.4|44677.4|44637.4|44675.9|44635.9|1
1644206320000|2022-02-07 03:58:40|44678.9|44638.9|44678.9|44638.9|44682.4|44642.4|44678.9|44638.9|0
1644206340000|2022-02-07 03:59:00|44687.4|44647.4|44687.4|44647.4|44687.4|44647.4|44687.4|44647.4|0
1644206400000|2022-02-07 04:00:00|44685.9|44645.9|44682.4|44642.4|44685.9|44645.9|44682.4|44642.4|0
1644206410000|2022-02-07 04:00:10|44683.9|44643.9|44687.4|44647.4|44687.4|44647.4|44683.9|44643.9|0
1644206460000|2022-02-07 04:01:00|44685.9|44645.9|44682.4|44642.4|44685.9|44645.9|44682.4|44642.4|0
1644206490000|2022-02-07 04:01:30|44685.9|44645.9|44687.4|44647.4|44687.4|44647.4|44685.9|44645.9|1
1644206510000|2022-02-07 04:01:50|||||||||1
1644206610000|2022-02-07 04:03:30|44685.9|44645.9|44682.4|44642.4|44685.9|44645.9|44682.4|44642.4|0
1644206620000|2022-02-07 04:03:40|44687.4|44647.4|44687.4|44647.4|44687.4|44647.4|44687.4|44647.4|1
1644206750000|2022-02-07 04:05:50|44680.4|44640.4|44678.9|44638.9|44680.4|44640.4|44678.9|44638.9|0
1644206810000|2022-02-07 04:06:50|44677.4|44637.4|44677.4|44637.4|44677.4|44637.4|44675.9|44635.9|2
1644206910000|2022-02-07 04:08:30|44672.4|44632.4|44672.4|44632.4|44672.4|44632.4|44672.4|44632.4|0
1644206960000|2022-02-07 04:09:20|44675.9|44635.9|44677.4|44637.4|44677.4|44637.4|44675.9|44635.9|1
1644207060000|2022-02-07 04:11:00|44675.9|44635.9|44677.4|44637.4|44677.4|44637.4|44672.4|44632.4|1
1644207120000|2022-02-07 04:12:00|44672.4|44632.4|44672.4|44632.4|44672.4|44632.4|44672.4|44632.4|0
1644207140000|2022-02-07 04:12:20|44677.4|44637.4|44677.4|44637.4|44677.4|44637.4|44677.4|44637.4|1
1644207150000|2022-02-07 04:12:30|44672.4|44632.4|44667.4|44627.4|44672.4|44632.4|44667.4|44627.4|1
1644207170000|2022-02-07 04:12:50|44668.9|44628.9|44668.9|44628.9|44668.9|44628.9|44668.9|44628.9|0
1644207180000|2022-02-07 04:13:00|44665.9|44625.9|44662.4|44622.4|44668.9|44628.9|44662.4|44622.4|1
1644207190000|2022-02-07 04:13:10|44658.9|44618.9|44657.4|44617.4|44658.9|44618.9|44657.4|44617.4|11
1644207210000|2022-02-07 04:13:30|44652.4|44612.4|44652.4|44612.4|44652.4|44612.4|44652.4|44612.4|0
1644207230000|2022-02-07 04:13:50|||||||||2
1644207240000|2022-02-07 04:14:00|44657.4|44617.4|44657.4|44617.4|44657.4|44617.4|44653.9|44613.9|4
1644207300000|2022-02-07 04:15:00|44652.4|44612.4|44652.4|44612.4|44652.4|44612.4|44652.4|44612.4|0
1644207320000|2022-02-07 04:15:20|44655.9|44615.9|44657.4|44617.4|44658.9|44618.9|44655.4|44615.4|2
1644207360000|2022-02-07 04:16:00|44655.9|44615.9|44657.4|44617.4|44657.4|44617.4|44655.9|44615.9|3
1644207380000|2022-02-07 04:16:20|44655.9|44615.9|44652.4|44612.4|44655.9|44615.9|44652.4|44612.4|0
1644207440000|2022-02-07 04:17:20|44658.9|44618.9|44667.4|44627.4|44667.4|44627.4|44658.9|44618.9|2
1644207510000|2022-02-07 04:18:30|44665.9|44625.9|44665.9|44625.9|44665.9|44625.9|44665.9|44625.9|0
1644207520000|2022-02-07 04:18:40|44662.4|44622.4|44667.4|44627.4|44667.4|44627.4|44662.4|44622.4|1
1644207550000|2022-02-07 04:19:10|||||||||1
1644207590000|2022-02-07 04:19:50|44657.4|44617.4|44657.4|44617.4|44657.4|44617.4|44657.4|44617.4|1
1644207730000|2022-02-07 04:22:10|44652.4|44612.4|44652.4|44612.4|44652.4|44612.4|44652.4|44612.4|0
1644207750000|2022-02-07 04:22:30|||||||||1
1644207760000|2022-02-07 04:22:40|44657.4|44617.4|44657.4|44617.4|44657.4|44617.4|44657.4|44617.4|1
1644207790000|2022-02-07 04:23:10|44658.9|44618.9|44657.4|44617.4|44658.9|44618.9|44657.4|44617.4|1
1644207940000|2022-02-07 04:25:40|44658.9|44618.9|44657.4|44617.4|44658.9|44618.9|44657.4|44617.4|1
1644207950000|2022-02-07 04:25:50|44655.9|44615.9|44642.4|44602.4|44655.9|44615.9|44642.4|44602.4|4
1644207980000|2022-02-07 04:26:20|44632.4|44592.4|44632.4|44592.4|44632.4|44592.4|44632.4|44592.4|3
1644208200000|2022-02-07 04:30:00|44637.4|44597.4|44637.4|44597.4|44637.4|44597.4|44637.4|44597.4|3
1644208210000|2022-02-07 04:30:10|44632.4|44592.4|44637.4|44597.4|44637.4|44597.4|44632.4|44592.4|1
1644208270000|2022-02-07 04:31:10|44635.9|44595.9|44632.4|44592.4|44635.9|44595.9|44632.4|44592.4|2
1644208290000|2022-02-07 04:31:30|44627.4|44587.4|44627.4|44587.4|44627.4|44587.4|44627.4|44587.4|1
1644208330000|2022-02-07 04:32:10|44625.9|44585.9|44627.4|44587.4|44627.4|44587.4|44625.9|44585.9|1
1644208370000|2022-02-07 04:32:50|44638.9|44598.9|44637.4|44597.4|44638.9|44598.9|44637.4|44597.4|3
1644208380000|2022-02-07 04:33:00|44644.3|44604.3|44647.4|44607.4|44647.4|44607.4|44644.3|44604.3|3
1644208450000|2022-02-07 04:34:10|44643.9|44603.9|44643.9|44603.9|44643.9|44603.9|44643.9|44603.9|0
1644208480000|2022-02-07 04:34:40|44647.4|44607.4|44647.4|44607.4|44647.4|44607.4|44647.4|44607.4|0
1644208660000|2022-02-07 04:37:40|44647.3|44607.3|44647.3|44607.3|44647.3|44607.3|44647.3|44607.3|0
1644208700000|2022-02-07 04:38:20|44642.3|44602.3|44642.3|44602.3|44642.3|44602.3|44642.3|44602.3|0
1644208740000|2022-02-07 04:39:00|44647.3|44607.3|44647.3|44607.3|44647.3|44607.3|44647.3|44607.3|2
1644208750000|2022-02-07 04:39:10|44642.3|44602.3|44642.3|44602.3|44642.3|44602.3|44642.3|44602.3|1
1644208770000|2022-02-07 04:39:30|44637.3|44597.3|44637.3|44597.3|44637.3|44597.3|44637.3|44597.3|1
1644208790000|2022-02-07 04:39:50|44635.8|44595.8|44637.3|44597.3|44637.3|44597.3|44635.8|44595.8|1
1644208840000|2022-02-07 04:40:40|44635.8|44595.8|44637.3|44597.3|44637.3|44597.3|44635.8|44595.8|1
1644208860000|2022-02-07 04:41:00|44642.3|44602.3|44642.3|44602.3|44642.3|44602.3|44642.3|44602.3|0
1644208910000|2022-02-07 04:41:50|44643.8|44603.8|44647.3|44607.3|44647.3|44607.3|44643.8|44603.8|0
1644208920000|2022-02-07 04:42:00|44648.8|44608.8|44647.3|44607.3|44648.8|44608.8|44647.3|44607.3|0
1644208930000|2022-02-07 04:42:10|44648.8|44608.8|44648.8|44608.8|44648.8|44608.8|44648.8|44608.8|0
1644208980000|2022-02-07 04:43:00|44653.8|44613.8|44657.3|44617.3|44657.3|44617.3|44653.8|44613.8|3
1644208990000|2022-02-07 04:43:10|||||||||5
1644209200000|2022-02-07 04:46:40|44658.8|44618.8|44667.3|44627.3|44667.3|44627.3|44658.8|44618.8|1
1644209270000|2022-02-07 04:47:50|44668.8|44628.8|44668.8|44628.8|44668.8|44628.8|44668.8|44628.8|0
1644209280000|2022-02-07 04:48:00|44672.3|44632.3|44678.8|44638.8|44678.8|44638.8|44672.3|44632.3|2
1644209300000|2022-02-07 04:48:20|44677.3|44637.3|44677.3|44637.3|44677.3|44637.3|44677.3|44637.3|1
1644209480000|2022-02-07 04:51:20|44672.3|44632.3|44667.3|44627.3|44672.3|44632.3|44667.3|44627.3|11
1644209570000|2022-02-07 04:52:50|44673.8|44633.8|44677.3|44637.3|44677.3|44637.3|44673.8|44633.8|2
1644210040000|2022-02-07 05:00:40|44682.3|44642.3|44682.3|44642.3|44682.3|44642.3|44682.3|44642.3|0
1644210090000|2022-02-07 05:01:30|44687.3|44647.3|44687.3|44647.3|44687.3|44647.3|44687.3|44647.3|2
1644210100000|2022-02-07 05:01:40|44688.8|44648.8|44700.8|44660.8|44700.8|44660.8|44688.8|44648.8|4
1644210110000|2022-02-07 05:01:50|44697.3|44657.3|44697.3|44657.3|44702.3|44662.3|44697.3|44657.3|0
1644210120000|2022-02-07 05:02:00|44698.8|44658.8|44702.3|44662.3|44702.3|44662.3|44698.8|44658.8|0
1644210140000|2022-02-07 05:02:20|44707.3|44667.3|44712.3|44672.3|44712.3|44672.3|44707.3|44667.3|3
1644210150000|2022-02-07 05:02:30|44708.8|44668.8|44708.8|44668.8|44712.3|44672.3|44708.8|44668.8|0
1644210180000|2022-02-07 05:03:00|44717.3|44677.3|44712.3|44672.3|44717.3|44677.3|44712.3|44672.3|6
1644210190000|2022-02-07 05:03:10|44702.3|44662.3|44702.3|44662.3|44702.3|44662.3|44702.3|44662.3|1
1644210240000|2022-02-07 05:04:00|44707.3|44667.3|44707.3|44667.3|44707.3|44667.3|44707.3|44667.3|1
1644210290000|2022-02-07 05:04:50|44708.8|44668.8|44708.8|44668.8|44708.8|44668.8|44708.8|44668.8|0
1644210300000|2022-02-07 05:05:00|44713.8|44673.8|44713.8|44673.8|44713.8|44673.8|44713.8|44673.8|1
1644210310000|2022-02-07 05:05:10|44717.3|44677.3|44717.3|44677.3|44717.3|44677.3|44717.3|44677.3|0
1644210340000|2022-02-07 05:05:40|44713.8|44673.8|44712.3|44672.3|44713.8|44673.8|44712.3|44672.3|0
1644210350000|2022-02-07 05:05:50|44708.8|44668.8|44708.8|44668.8|44708.8|44668.8|44708.8|44668.8|0
1644210370000|2022-02-07 05:06:10|44707.3|44667.3|44717.3|44677.3|44717.3|44677.3|44707.3|44667.3|11
1644210390000|2022-02-07 05:06:30|44722.3|44682.3|44727.3|44687.3|44727.3|44687.3|44722.3|44682.3|2
1644210430000|2022-02-07 05:07:10|44735.8|44695.8|44738.8|44698.8|44742.3|44702.3|44735.8|44695.8|2
1644210460000|2022-02-07 05:07:40|44742.3|44702.3|44748.8|44708.8|44748.8|44708.8|44742.3|44702.3|2
1644210470000|2022-02-07 05:07:50|44738.8|44698.8|44738.8|44698.8|44738.8|44698.8|44738.8|44698.8|2
1644210500000|2022-02-07 05:08:20|44737.3|44697.3|44737.3|44697.3|44737.3|44697.3|44737.3|44697.3|1
1644210600000|2022-02-07 05:10:00|44733.8|44693.8|44733.8|44693.8|44733.8|44693.8|44733.8|44693.8|0
1644210630000|2022-02-07 05:10:30|44737.3|44697.3|44737.3|44697.3|44737.3|44697.3|44737.3|44697.3|0
1644210640000|2022-02-07 05:10:40|44738.8|44698.8|44738.8|44698.8|44738.8|44698.8|44738.8|44698.8|0
1644210650000|2022-02-07 05:10:50|44743.8|44703.8|44743.8|44703.8|44743.8|44703.8|44743.8|44703.8|0
1644210660000|2022-02-07 05:11:00|44742.3|44702.3|44737.3|44697.3|44742.3|44702.3|44737.3|44697.3|3
1644210690000|2022-02-07 05:11:30|44733.8|44693.8|44733.8|44693.8|44733.8|44693.8|44733.8|44693.8|0
1644210740000|2022-02-07 05:12:20|44718.8|44678.8|44723.8|44683.8|44723.8|44683.8|44718.8|44678.8|6
1644210750000|2022-02-07 05:12:30|44725.3|44685.3|44728.8|44688.8|44728.8|44688.8|44725.3|44685.3|0
1644210770000|2022-02-07 05:12:50|44733.8|44693.8|44733.8|44693.8|44733.8|44693.8|44733.8|44693.8|1
1644210780000|2022-02-07 05:13:00|44737.3|44697.3|44730.3|44690.3|44737.3|44697.3|44730.3|44690.3|0
1644210790000|2022-02-07 05:13:10|44737.3|44697.3|44730.3|44690.3|44737.3|44697.3|44730.3|44690.3|7
1644210840000|2022-02-07 05:14:00|44728.8|44688.8|44728.8|44688.8|44728.8|44688.8|44728.8|44688.8|0
1644210860000|2022-02-07 05:14:20|44733.8|44693.8|44733.8|44693.8|44733.8|44693.8|44733.8|44693.8|0
1644210870000|2022-02-07 05:14:30|44730.3|44690.3|44728.8|44688.8|44730.3|44690.3|44728.8|44688.8|0
1644210900000|2022-02-07 05:15:00|44720.3|44680.3|44727.3|44687.3|44727.3|44687.3|44720.3|44680.3|2
1644210920000|2022-02-07 05:15:20|44723.8|44683.8|44723.8|44683.8|44723.8|44683.8|44723.8|44683.8|0
1644210950000|2022-02-07 05:15:50|44727.3|44687.3|44727.3|44687.3|44727.3|44687.3|44727.3|44687.3|0
1644211020000|2022-02-07 05:17:00|44725.8|44685.8|44722.3|44682.3|44725.8|44685.8|44722.3|44682.3|0
1644211030000|2022-02-07 05:17:10|44727.3|44687.3|44727.3|44687.3|44727.3|44687.3|44727.3|44687.3|0
1644211040000|2022-02-07 05:17:20|44723.8|44683.8|44723.8|44683.8|44723.8|44683.8|44723.8|44683.8|1
1644211060000|2022-02-07 05:17:40|44722.3|44682.3|44708.8|44668.8|44722.3|44682.3|44708.8|44668.8|9
1644211080000|2022-02-07 05:18:00|44705.3|44665.3|44702.3|44662.3|44705.3|44665.3|44702.3|44662.3|1
1644211100000|2022-02-07 05:18:20|44698.8|44658.8|44698.8|44658.8|44698.8|44658.8|44698.8|44658.8|0
1644211150000|2022-02-07 05:19:10|44697.3|44657.3|44697.3|44657.3|44697.3|44657.3|44697.3|44657.3|0
1644211220000|2022-02-07 05:20:20|44698.8|44658.8|44698.8|44658.8|44698.8|44658.8|44698.8|44658.8|0
1644211360000|2022-02-07 05:22:40|44708.8|44668.8|44708.8|44668.8|44708.8|44668.8|44708.8|44668.8|3
1644211370000|2022-02-07 05:22:50|44713.8|44673.8|44713.8|44673.8|44713.8|44673.8|44713.8|44673.8|0
1644211420000|2022-02-07 05:23:40|44712.2|44672.2|44712.2|44672.2|44712.2|44672.2|44712.2|44672.2|0
1644211480000|2022-02-07 05:24:40|44718.8|44678.8|44718.8|44678.8|44718.8|44678.8|44718.8|44678.8|1
1644211530000|2022-02-07 05:25:30|44718.7|44678.7|44718.7|44678.7|44718.7|44678.7|44718.7|44678.7|0
1644211610000|2022-02-07 05:26:50|44722.2|44682.2|44720.3|44680.3|44722.2|44682.2|44720.3|44680.3|3
1644211680000|2022-02-07 05:28:00|44720.2|44680.2|44713.7|44673.7|44720.2|44680.2|44713.7|44673.7|1
1644211690000|2022-02-07 05:28:10|44717.2|44677.2|44718.7|44678.7|44718.7|44678.7|44717.2|44677.2|1
1644211730000|2022-02-07 05:28:50|44728.7|44688.7|44728.7|44688.7|44728.7|44688.7|44728.7|44688.7|2
1644211740000|2022-02-07 05:29:00|44732.2|44692.2|44730.2|44690.2|44733.7|44693.7|44730.2|44690.2|5
1644211770000|2022-02-07 05:29:30|44728.7|44688.7|44730.2|44690.2|44730.2|44690.2|44728.7|44688.7|0
1644211780000|2022-02-07 05:29:40|44733.7|44693.7|44728.7|44688.7|44733.7|44693.7|44728.7|44688.7|0
1644211810000|2022-02-07 05:30:10|44720.2|44680.2|44678.7|44638.7|44720.2|44680.2|44678.7|44638.7|22
1644211820000|2022-02-07 05:30:20|44680.2|44640.2|44680.2|44640.2|44680.2|44640.2|44680.2|44640.2|0
1644211840000|2022-02-07 05:30:40|44687.2|44647.2|44683.7|44643.7|44688.7|44648.7|44680.2|44640.2|1
1644211860000|2022-02-07 05:31:00|44685.2|44645.2|44690.2|44650.2|44698.7|44658.7|44685.2|44645.2|4
1644211870000|2022-02-07 05:31:10|44693.7|44653.7|44693.7|44653.7|44697.2|44657.2|44693.7|44653.7|0
1644211900000|2022-02-07 05:31:40|44690.2|44650.2|44690.2|44650.2|44690.2|44650.2|44690.2|44650.2|1
1644211920000|2022-02-07 05:32:00|44695.2|44655.2|44695.2|44655.2|44695.2|44655.2|44695.2|44655.2|0
1644211930000|2022-02-07 05:32:10|44703.7|44663.7|44700.2|44660.2|44703.7|44663.7|44700.2|44660.2|0
1644211960000|2022-02-07 05:32:40|44705.2|44665.2|44705.2|44665.2|44705.2|44665.2|44705.2|44665.2|0
1644211980000|2022-02-07 05:33:00|44703.7|44663.7|44700.2|44660.2|44703.7|44663.7|44700.2|44660.2|0
1644212010000|2022-02-07 05:33:30|44703.7|44663.7|44703.7|44663.7|44703.7|44663.7|44703.7|44663.7|0
1644212020000|2022-02-07 05:33:40|44700.2|44660.2|44700.2|44660.2|44700.2|44660.2|44700.2|44660.2|0
1644212030000|2022-02-07 05:33:50|44701.7|44661.7|44703.7|44663.7|44707.2|44667.2|44701.7|44661.7|0
1644212040000|2022-02-07 05:34:00|44700.2|44660.2|44708.7|44668.7|44708.7|44668.7|44700.2|44660.2|0
1644212050000|2022-02-07 05:34:10|44723.7|44683.7|44737.2|44697.2|44737.2|44697.2|44723.7|44683.7|7
1644212060000|2022-02-07 05:34:20|44740.7|44700.7|44750.7|44710.7|44750.7|44710.7|44740.7|44700.7|2
1644212070000|2022-02-07 05:34:30|||||||||2
1644212080000|2022-02-07 05:34:40|44747.2|44707.2|44755.7|44715.7|44765.7|44725.7|44747.2|44707.2|5
1644212090000|2022-02-07 05:34:50|44757.2|44717.2|44757.2|44717.2|44757.2|44717.2|44757.2|44717.2|0
1644212110000|2022-02-07 05:35:10|44753.7|44713.7|44757.2|44717.2|44757.2|44717.2|44753.7|44713.7|0
1644212120000|2022-02-07 05:35:20|44755.7|44715.7|44737.2|44697.2|44755.7|44715.7|44737.2|44697.2|1
1644212140000|2022-02-07 05:35:40|44733.7|44693.7|44727.2|44687.2|44733.7|44693.7|44727.2|44687.2|0
1644212180000|2022-02-07 05:36:20|44732.2|44692.2|44732.2|44692.2|44732.2|44692.2|44732.2|44692.2|0
1644212200000|2022-02-07 05:36:40|44733.7|44693.7|44737.2|44697.2|44737.2|44697.2|44733.7|44693.7|0
1644212240000|2022-02-07 05:37:20|44733.7|44693.7|44737.2|44697.2|44737.2|44697.2|44733.7|44693.7|0
1644212250000|2022-02-07 05:37:30|||||||||3
1644212270000|2022-02-07 05:37:50|44735.7|44695.7|44735.7|44695.7|44735.7|44695.7|44735.7|44695.7|0
1644212280000|2022-02-07 05:38:00|44727.2|44687.2|44723.7|44683.7|44727.2|44687.2|44723.7|44683.7|1
1644212290000|2022-02-07 05:38:10|44727.2|44687.2|44727.2|44687.2|44727.2|44687.2|44727.2|44687.2|0
1644212340000|2022-02-07 05:39:00|44730.7|44690.7|44723.7|44683.7|44730.7|44690.7|44723.7|44683.7|0
1644212360000|2022-02-07 05:39:20|44720.2|44680.2|44720.2|44680.2|44720.2|44680.2|44720.2|44680.2|0
1644212420000|2022-02-07 05:40:20|44713.7|44673.7|44713.7|44673.7|44713.7|44673.7|44713.7|44673.7|0
1644212430000|2022-02-07 05:40:30|44717.2|44677.2|44707.2|44667.2|44717.2|44677.2|44703.7|44663.7|1
1644212450000|2022-02-07 05:40:50|44703.7|44663.7|44707.2|44667.2|44707.2|44667.2|44703.7|44663.7|0
1644212460000|2022-02-07 05:41:00|44703.7|44663.7|44703.7|44663.7|44703.7|44663.7|44703.7|44663.7|0
1644212510000|2022-02-07 05:41:50|44698.7|44658.7|44698.7|44658.7|44698.7|44658.7|44698.7|44658.7|1
1644212520000|2022-02-07 05:42:00|44697.2|44657.2|44707.2|44667.2|44707.2|44667.2|44697.2|44657.2|1
1644212530000|2022-02-07 05:42:10|44708.7|44668.7|44707.2|44667.2|44708.7|44668.7|44707.2|44667.2|0
1644212550000|2022-02-07 05:42:30|44703.7|44663.7|44703.7|44663.7|44703.7|44663.7|44703.7|44663.7|0
1644212570000|2022-02-07 05:42:50|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|44700.2|44660.2|0
1644212580000|2022-02-07 05:43:00|44702.2|44662.2|44697.2|44657.2|44702.2|44662.2|44697.2|44657.2|0
1644212600000|2022-02-07 05:43:20|44688.7|44648.7|44688.7|44648.7|44688.7|44648.7|44688.7|44648.7|0
1644212610000|2022-02-07 05:43:30|44695.7|44655.7|44697.2|44657.2|44697.2|44657.2|44693.7|44653.7|2
1644212620000|2022-02-07 05:43:40|44693.7|44653.7|44693.7|44653.7|44693.7|44653.7|44693.7|44653.7|0
1644212650000|2022-02-07 05:44:10|44697.2|44657.2|44707.2|44667.2|44708.7|44668.7|44697.2|44657.2|0
1644212690000|2022-02-07 05:44:50|44708.7|44668.7|44708.7|44668.7|44708.7|44668.7|44708.7|44668.7|0
1644212710000|2022-02-07 05:45:10|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|0
1644212720000|2022-02-07 05:45:20|44712.2|44672.2|44707.2|44667.2|44712.2|44672.2|44707.2|44667.2|0
1644212730000|2022-02-07 05:45:30|44712.2|44672.2|44712.2|44672.2|44712.2|44672.2|44712.2|44672.2|0
1644212740000|2022-02-07 05:45:40|44707.2|44667.2|44713.7|44673.7|44717.2|44677.2|44707.2|44667.2|0
1644212750000|2022-02-07 05:45:50|44717.2|44677.2|44717.2|44677.2|44717.2|44677.2|44708.7|44668.7|0
1644212760000|2022-02-07 05:46:00|44718.7|44678.7|44735.7|44695.7|44735.7|44695.7|44718.7|44678.7|9
1644212770000|2022-02-07 05:46:10|44727.2|44687.2|44727.2|44687.2|44727.2|44687.2|44727.2|44687.2|1
1644212780000|2022-02-07 05:46:20|44730.7|44690.7|44730.7|44690.7|44730.7|44690.7|44730.7|44690.7|0
1644212790000|2022-02-07 05:46:30|44727.2|44687.2|44727.2|44687.2|44727.2|44687.2|44727.2|44687.2|0
1644212800000|2022-02-07 05:46:40|44730.7|44690.7|44727.2|44687.2|44730.7|44690.7|44727.2|44687.2|0
1644212860000|2022-02-07 05:47:40|44717.2|44677.2|44717.2|44677.2|44717.2|44677.2|44717.2|44677.2|0
1644212920000|2022-02-07 05:48:40|44718.7|44678.7|44723.7|44683.7|44723.7|44683.7|44718.7|44678.7|0
1644212940000|2022-02-07 05:49:00|44730.2|44690.2|44730.7|44690.7|44733.7|44693.7|44723.7|44683.7|2
1644212950000|2022-02-07 05:49:10|44735.7|44695.7|44745.7|44705.7|44745.7|44705.7|44735.7|44695.7|0
1644213020000|2022-02-07 05:50:20|44737.2|44697.2|44737.2|44697.2|44737.2|44697.2|44737.2|44697.2|0
1644213030000|2022-02-07 05:50:30|44740.7|44700.7|44744.2|44704.2|44744.2|44704.2|44740.7|44700.7|0
1644213040000|2022-02-07 05:50:40|44740.7|44700.7|44740.7|44700.7|44740.7|44700.7|44740.7|44700.7|0
1644213060000|2022-02-07 05:51:00|44744.2|44704.2|44744.2|44704.2|44744.2|44704.2|44744.2|44704.2|0
1644213070000|2022-02-07 05:51:10|44740.7|44700.7|44740.7|44700.7|44740.7|44700.7|44740.7|44700.7|0
1644213110000|2022-02-07 05:51:50|44744.2|44704.2|44744.2|44704.2|44744.2|44704.2|44744.2|44704.2|0
1644213120000|2022-02-07 05:52:00|44740.7|44700.7|44740.7|44700.7|44740.7|44700.7|44740.7|44700.7|0
1644213130000|2022-02-07 05:52:10|44737.2|44697.2|44737.2|44697.2|44737.2|44697.2|44737.2|44697.2|0
1644213140000|2022-02-07 05:52:20|44744.2|44704.2|44744.2|44704.2|44744.2|44704.2|44744.2|44704.2|0
1644213180000|2022-02-07 05:53:00|44740.7|44700.7|44737.2|44697.2|44740.7|44700.7|44737.2|44697.2|0
1644213200000|2022-02-07 05:53:20|44730.7|44690.7|44730.7|44690.7|44730.7|44690.7|44730.7|44690.7|1
1644213210000|2022-02-07 05:53:30|44727.2|44687.2|44727.2|44687.2|44727.2|44687.2|44727.2|44687.2|0
1644213220000|2022-02-07 05:53:40|44717.2|44677.2|44725.7|44685.7|44725.7|44685.7|44717.2|44677.2|0
1644213240000|2022-02-07 05:54:00|44727.2|44687.2|44727.2|44687.2|44727.2|44687.2|44727.2|44687.2|0
1644213370000|2022-02-07 05:56:10|44717.2|44677.2|44724.2|44684.2|44724.2|44684.2|44717.2|44677.2|0
1644213380000|2022-02-07 05:56:20|44720.7|44680.7|44717.2|44677.2|44720.7|44680.7|44717.2|44677.2|0
1644213390000|2022-02-07 05:56:30|44715.7|44675.7|44715.7|44675.7|44715.7|44675.7|44715.7|44675.7|0
1644213410000|2022-02-07 05:56:50|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|0
1644213430000|2022-02-07 05:57:10|44715.7|44675.7|44715.7|44675.7|44715.7|44675.7|44715.7|44675.7|0
1644213440000|2022-02-07 05:57:20|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|1
1644213480000|2022-02-07 05:58:00|44714.2|44674.2|44710.7|44670.7|44714.2|44674.2|44710.7|44670.7|0
1644213490000|2022-02-07 05:58:10|44714.2|44674.2|44714.2|44674.2|44714.2|44674.2|44714.2|44674.2|1
1644213510000|2022-02-07 05:58:30|44710.7|44670.7|44707.2|44667.2|44710.7|44670.7|44707.2|44667.2|0
1644213520000|2022-02-07 05:58:40|44714.2|44674.2|44710.7|44670.7|44714.2|44674.2|44710.7|44670.7|0
1644213580000|2022-02-07 05:59:40|44712.2|44672.2|44710.7|44670.7|44712.2|44672.2|44710.7|44670.7|0
1644213600000|2022-02-07 06:00:00|44715.7|44675.7|44717.2|44677.2|44717.2|44677.2|44715.7|44675.7|0
1644213620000|2022-02-07 06:00:20|44727.2|44687.2|44727.2|44687.2|44727.2|44687.2|44727.2|44687.2|0
1644213630000|2022-02-07 06:00:30|44717.2|44677.2|44717.2|44677.2|44717.2|44677.2|44717.2|44677.2|1
1644213700000|2022-02-07 06:01:40|44715.7|44675.7|44715.7|44675.7|44715.7|44675.7|44715.7|44675.7|0
1644213710000|2022-02-07 06:01:50|44717.2|44677.2|44717.2|44677.2|44717.2|44677.2|44717.2|44677.2|0
1644213730000|2022-02-07 06:02:10|44720.7|44680.7|44720.7|44680.7|44724.2|44684.2|44720.7|44680.7|0
1644213740000|2022-02-07 06:02:20|44725.7|44685.7|44725.7|44685.7|44725.7|44685.7|44725.7|44685.7|0
1644213750000|2022-02-07 06:02:30|44722.2|44682.2|44720.7|44680.7|44722.2|44682.2|44720.7|44680.7|0
1644213790000|2022-02-07 06:03:10|44717.2|44677.2|44715.7|44675.7|44717.2|44677.2|44712.2|44672.2|0
1644213810000|2022-02-07 06:03:30|44710.7|44670.7|44705.7|44665.7|44710.7|44670.7|44705.7|44665.7|0
1644213830000|2022-02-07 06:03:50|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|2
1644213840000|2022-02-07 06:04:00|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|0
1644213860000|2022-02-07 06:04:20|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|44710.7|44670.7|0
1644213880000|2022-02-07 06:04:40|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|0
1644213900000|2022-02-07 06:05:00|44705.7|44665.7|44707.2|44667.2|44707.2|44667.2|44705.7|44665.7|1
1644213910000|2022-02-07 06:05:10|44710.7|44670.7|44707.2|44667.2|44710.7|44670.7|44707.2|44667.2|0
1644213920000|2022-02-07 06:05:20|44705.6|44665.6|44705.6|44665.6|44705.6|44665.6|44705.6|44665.6|0
1644213940000|2022-02-07 06:05:40|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|0
1644213950000|2022-02-07 06:05:50|44700.6|44660.6|44700.6|44660.6|44700.6|44660.6|44700.6|44660.6|1
1644214020000|2022-02-07 06:07:00|44697.2|44657.2|44695.6|44655.6|44697.2|44657.2|44695.6|44655.6|2
1644214030000|2022-02-07 06:07:10|44694.1|44654.1|44690.6|44650.6|44694.1|44654.1|44690.6|44650.6|1
1644214040000|2022-02-07 06:07:20|44687.1|44647.1|44685.6|44645.6|44687.1|44647.1|44685.6|44645.6|0
1644214090000|2022-02-07 06:08:10|44682.1|44642.1|44682.1|44642.1|44682.1|44642.1|44682.1|44642.1|0
1644214100000|2022-02-07 06:08:20|44678.7|44638.7|44678.7|44638.7|44678.7|44638.7|44678.7|44638.7|0
1644214110000|2022-02-07 06:08:30|44682.1|44642.1|44682.1|44642.1|44682.1|44642.1|44682.1|44642.1|0
1644214120000|2022-02-07 06:08:40|44678.7|44638.7|44672.1|44632.1|44678.7|44638.7|44672.1|44632.1|5
1644214130000|2022-02-07 06:08:50|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|4
1644214140000|2022-02-07 06:09:00|44682.1|44642.1|44678.6|44638.6|44682.1|44642.1|44678.6|44638.6|0
1644214200000|2022-02-07 06:10:00|44682.1|44642.1|44678.6|44638.6|44682.1|44642.1|44678.6|44638.6|1
1644214260000|2022-02-07 06:11:00|44677.1|44637.1|44678.6|44638.6|44678.6|44638.6|44677.1|44637.1|0
1644214310000|2022-02-07 06:11:50|44682.1|44642.1|44678.6|44638.6|44682.1|44642.1|44678.6|44638.6|0
1644214320000|2022-02-07 06:12:00|44677.1|44637.1|44678.6|44638.6|44678.6|44638.6|44677.1|44637.1|0
1644214340000|2022-02-07 06:12:20|||||||||1
1644214370000|2022-02-07 06:12:50|||||||||1
1644214380000|2022-02-07 06:13:00|44682.1|44642.1|44682.1|44642.1|44682.1|44642.1|44682.1|44642.1|0
1644214410000|2022-02-07 06:13:30|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|44677.1|44637.1|0
1644214460000|2022-02-07 06:14:20|44692.1|44652.1|44697.1|44657.1|44698.6|44658.6|44692.1|44652.1|11
1644214470000|2022-02-07 06:14:30|44693.6|44653.6|44693.6|44653.6|44693.6|44653.6|44693.6|44653.6|0
1644214490000|2022-02-07 06:14:50|44687.1|44647.1|44687.1|44647.1|44687.1|44647.1|44687.1|44647.1|0
1644214530000|2022-02-07 06:15:30|44688.6|44648.6|44692.1|44652.1|44692.1|44652.1|44688.6|44648.6|0
1644214540000|2022-02-07 06:15:40|44697.1|44657.1|44683.6|44643.6|44697.1|44657.1|44683.6|44643.6|6
1644214570000|2022-02-07 06:16:10|44687.1|44647.1|44688.6|44648.6|44688.6|44648.6|44687.1|44647.1|1
1644214580000|2022-02-07 06:16:20|44687.1|44647.1|44687.1|44647.1|44687.1|44647.1|44687.1|44647.1|0
1644214620000|2022-02-07 06:17:00|44682.1|44642.1|44682.1|44642.1|44682.1|44642.1|44682.1|44642.1|0
1644214650000|2022-02-07 06:17:30|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|0
1644214660000|2022-02-07 06:17:40|44677.1|44637.1|44678.6|44638.6|44678.6|44638.6|44677.1|44637.1|0
1644214780000|2022-02-07 06:19:40|44677.1|44637.1|44677.1|44637.1|44677.1|44637.1|44677.1|44637.1|2
1644214790000|2022-02-07 06:19:50|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|0
1644214800000|2022-02-07 06:20:00|44677.1|44637.1|44678.6|44638.6|44678.6|44638.6|44677.1|44637.1|0
1644214810000|2022-02-07 06:20:10|44677.1|44637.1|44677.1|44637.1|44677.1|44637.1|44677.1|44637.1|0
1644214850000|2022-02-07 06:20:50|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|0
1644214860000|2022-02-07 06:21:00|44677.1|44637.1|44677.1|44637.1|44677.1|44637.1|44677.1|44637.1|0
1644214870000|2022-02-07 06:21:10|44675.6|44635.6|44678.6|44638.6|44678.6|44638.6|44675.6|44635.6|1
1644214890000|2022-02-07 06:21:30|44682.1|44642.1|44678.6|44638.6|44682.1|44642.1|44678.6|44638.6|0
1644214900000|2022-02-07 06:21:40|44677.1|44637.1|44678.6|44638.6|44678.6|44638.6|44677.1|44637.1|1
1644214930000|2022-02-07 06:22:10|44677.1|44637.1|44677.1|44637.1|44678.6|44638.6|44677.1|44637.1|0
1644214940000|2022-02-07 06:22:20|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|0
1644214970000|2022-02-07 06:22:50|44677.1|44637.1|44677.1|44637.1|44677.1|44637.1|44677.1|44637.1|0
1644214980000|2022-02-07 06:23:00|44673.6|44633.6|44673.6|44633.6|44673.6|44633.6|44673.6|44633.6|0
1644214990000|2022-02-07 06:23:10|44677.1|44637.1|44677.1|44637.1|44677.1|44637.1|44677.1|44637.1|0
1644215000000|2022-02-07 06:23:20|44668.6|44628.6|44663.6|44623.6|44668.6|44628.6|44663.6|44623.6|1
1644215050000|2022-02-07 06:24:10|44667.1|44627.1|44667.1|44627.1|44667.1|44627.1|44667.1|44627.1|0
1644215080000|2022-02-07 06:24:40|44663.6|44623.6|44663.6|44623.6|44663.6|44623.6|44663.6|44623.6|0
1644215110000|2022-02-07 06:25:10|44667.1|44627.1|44663.6|44623.6|44667.1|44627.1|44663.6|44623.6|0
1644215140000|2022-02-07 06:25:40|44662.1|44622.1|44658.6|44618.6|44662.1|44622.1|44658.6|44618.6|0
1644215250000|2022-02-07 06:27:30|||||||||1
1644215280000|2022-02-07 06:28:00|44670.1|44630.1|44678.6|44638.6|44678.6|44638.6|44670.1|44630.1|4
1644215290000|2022-02-07 06:28:10|44673.6|44633.6|44670.1|44630.1|44673.6|44633.6|44670.1|44630.1|1
1644215310000|2022-02-07 06:28:30|44660.1|44620.1|44660.1|44620.1|44660.1|44620.1|44660.1|44620.1|2
1644215320000|2022-02-07 06:28:40|44658.6|44618.6|44652.1|44612.1|44658.6|44618.6|44652.1|44612.1|2
1644215330000|2022-02-07 06:28:50|44648.6|44608.6|44643.6|44603.6|44648.6|44608.6|44643.6|44603.6|3
1644215340000|2022-02-07 06:29:00|44642.1|44602.1|44648.6|44608.6|44648.6|44608.6|44642.1|44602.1|1
1644215350000|2022-02-07 06:29:10|44652.1|44612.1|44658.6|44618.6|44658.6|44618.6|44652.1|44612.1|19
1644215370000|2022-02-07 06:29:30|44657.1|44617.1|44653.6|44613.6|44657.1|44617.1|44653.6|44613.6|0
1644215410000|2022-02-07 06:30:10|44657.1|44617.1|44653.6|44613.6|44657.1|44617.1|44653.6|44613.6|0
1644215460000|2022-02-07 06:31:00|44657.1|44617.1|44657.1|44617.1|44657.1|44617.1|44657.1|44617.1|0
1644215470000|2022-02-07 06:31:10|44653.6|44613.6|44653.6|44613.6|44653.6|44613.6|44653.6|44613.6|0
1644215500000|2022-02-07 06:31:40|44652.1|44612.1|44653.6|44613.6|44653.6|44613.6|44652.1|44612.1|1
1644215530000|2022-02-07 06:32:10|44652.1|44612.1|44652.1|44612.1|44652.1|44612.1|44652.1|44612.1|0
1644215540000|2022-02-07 06:32:20|44648.6|44608.6|44648.6|44608.6|44648.6|44608.6|44648.6|44608.6|0
1644215580000|2022-02-07 06:33:00|||||||||1
1644215650000|2022-02-07 06:34:10|44638.6|44598.6|44638.6|44598.6|44638.6|44598.6|44638.6|44598.6|1
1644215730000|2022-02-07 06:35:30|44646.6|44606.6|44648.6|44608.6|44658.6|44618.6|44646.6|44606.6|17
1644215740000|2022-02-07 06:35:40|44650.1|44610.1|44648.6|44608.6|44653.6|44613.6|44648.6|44608.6|0
1644215750000|2022-02-07 06:35:50|44647.1|44607.1|44648.6|44608.6|44648.6|44608.6|44647.1|44607.1|0
1644215810000|2022-02-07 06:36:50|44650.6|44610.6|44647.1|44607.1|44650.6|44610.6|44647.1|44607.1|3
1644215850000|2022-02-07 06:37:30|44642.1|44602.1|44642.1|44602.1|44642.1|44602.1|44642.1|44602.1|0
1644215870000|2022-02-07 06:37:50|44638.6|44598.6|44637.1|44597.1|44638.6|44598.6|44637.1|44597.1|1
1644215920000|2022-02-07 06:38:40|44632.1|44592.1|44632.1|44592.1|44632.1|44592.1|44632.1|44592.1|0
1644215960000|2022-02-07 06:39:20|44637.1|44597.1|44637.1|44597.1|44637.1|44597.1|44637.1|44597.1|1
1644215970000|2022-02-07 06:39:30|44638.6|44598.6|44637.1|44597.1|44638.6|44598.6|44637.1|44597.1|0
1644215980000|2022-02-07 06:39:40|44638.6|44598.6|44642.1|44602.1|44642.1|44602.1|44638.6|44598.6|1
1644215990000|2022-02-07 06:39:50|44637.1|44597.1|44637.1|44597.1|44637.1|44597.1|44637.1|44597.1|0
1644216000000|2022-02-07 06:40:00|44633.6|44593.6|44637.1|44597.1|44637.1|44597.1|44633.6|44593.6|3
1644216090000|2022-02-07 06:41:30|44627.1|44587.1|44627.1|44587.1|44627.1|44587.1|44627.1|44587.1|3
1644216100000|2022-02-07 06:41:40|44623.6|44583.6|44623.6|44583.6|44623.6|44583.6|44623.6|44583.6|0
1644216110000|2022-02-07 06:41:50|44627.1|44587.1|44627.1|44587.1|44627.1|44587.1|44627.1|44587.1|2
1644216150000|2022-02-07 06:42:30|44625.6|44585.6|44627.1|44587.1|44627.1|44587.1|44625.6|44585.6|1
1644216160000|2022-02-07 06:42:40|44632.1|44592.1|44632.1|44592.1|44632.1|44592.1|44632.1|44592.1|1
1644216170000|2022-02-07 06:42:50|44637.1|44597.1|44637.1|44597.1|44637.1|44597.1|44637.1|44597.1|3
1644216180000|2022-02-07 06:43:00|44632.1|44592.1|44637.1|44597.1|44637.1|44597.1|44632.1|44592.1|0
1644216200000|2022-02-07 06:43:20|44627.1|44587.1|44627.1|44587.1|44627.1|44587.1|44627.1|44587.1|2
1644216210000|2022-02-07 06:43:30|44623.6|44583.6|44620.6|44580.6|44624.1|44584.1|44610.6|44570.6|6
1644216220000|2022-02-07 06:43:40|44617.1|44577.1|44617.1|44577.1|44617.1|44577.1|44617.1|44577.1|1
1644216240000|2022-02-07 06:44:00|44612.1|44572.1|44620.6|44580.6|44620.6|44580.6|44612.1|44572.1|8
1644216260000|2022-02-07 06:44:20|44624.1|44584.1|44620.6|44580.6|44624.1|44584.1|44620.6|44580.6|0
1644216270000|2022-02-07 06:44:30|44624.1|44584.1|44630.6|44590.6|44630.6|44590.6|44624.1|44584.1|1
1644216290000|2022-02-07 06:44:50|44634.1|44594.1|44634.1|44594.1|44634.1|44594.1|44634.1|44594.1|0
1644216300000|2022-02-07 06:45:00|44630.6|44590.6|44630.6|44590.6|44630.6|44590.6|44630.6|44590.6|0
1644216320000|2022-02-07 06:45:20|44634.1|44594.1|44640.6|44600.6|44640.6|44600.6|44634.1|44594.1|5
1644216350000|2022-02-07 06:45:50|44637.1|44597.1|44635.6|44595.6|44637.1|44597.1|44635.6|44595.6|0
1644216360000|2022-02-07 06:46:00|44634.1|44594.1|44634.1|44594.1|44634.1|44594.1|44634.1|44594.1|0
1644216370000|2022-02-07 06:46:10|44632.6|44592.6|44634.1|44594.1|44634.1|44594.1|44632.6|44592.6|1
1644216400000|2022-02-07 06:46:40|44644.1|44604.1|44644.1|44604.1|44644.1|44604.1|44644.1|44604.1|2
1644216420000|2022-02-07 06:47:00|44654.1|44614.1|44650.6|44610.6|44654.1|44614.1|44650.6|44610.6|7
1644216430000|2022-02-07 06:47:10|||||||||3
1644216460000|2022-02-07 06:47:40|44654.1|44614.1|44650.6|44610.6|44654.1|44614.1|44650.6|44610.6|0
1644216470000|2022-02-07 06:47:50|44654.1|44614.1|44654.1|44614.1|44655.6|44615.6|44650.6|44610.6|1
1644216500000|2022-02-07 06:48:20|44650.6|44610.6|44650.6|44610.6|44650.6|44610.6|44650.6|44610.6|0
1644216520000|2022-02-07 06:48:40|44654.1|44614.1|44644.1|44604.1|44654.1|44614.1|44644.1|44604.1|0
1644216530000|2022-02-07 06:48:50|44642.6|44602.6|44644.1|44604.1|44644.1|44604.1|44642.6|44602.6|1
1644216540000|2022-02-07 06:49:00|44645.6|44605.6|44649.1|44609.1|44649.1|44609.1|44645.6|44605.6|0
1644216550000|2022-02-07 06:49:10|44647.6|44607.6|44644.1|44604.1|44647.6|44607.6|44644.1|44604.1|0
1644216560000|2022-02-07 06:49:20|44647.6|44607.6|44644.1|44604.1|44647.6|44607.6|44644.1|44604.1|0
1644216570000|2022-02-07 06:49:30|44649.1|44609.1|44649.1|44609.1|44649.1|44609.1|44649.1|44609.1|0
1644216600000|2022-02-07 06:50:00|44652.6|44612.6|44654.1|44614.1|44654.1|44614.1|44652.6|44612.6|2
1644216650000|2022-02-07 06:50:50|44654|44614|44654|44614|44654|44614|44654|44614|0
1644216660000|2022-02-07 06:51:00|44652.5|44612.5|44654|44614|44654|44614|44652.5|44612.5|1
1644216690000|2022-02-07 06:51:30|44649|44609|44649|44609|44649|44609|44649|44609|0
1644216710000|2022-02-07 06:51:50|44654|44614|44654|44614|44654|44614|44654|44614|0
1644216720000|2022-02-07 06:52:00|44649|44609|44654|44614|44654|44614|44649|44609|2
1644216750000|2022-02-07 06:52:30|44645.5|44605.5|44654|44614|44654|44614|44645.5|44605.5|1
1644216770000|2022-02-07 06:52:50|44645.5|44605.5|44647|44607|44650.5|44610.5|44645.5|44605.5|1
1644216780000|2022-02-07 06:53:00|44650.5|44610.5|44647|44607|44650.5|44610.5|44647|44607|0
1644216810000|2022-02-07 06:53:30|44645.5|44605.5|44640.5|44600.5|44645.5|44605.5|44640.5|44600.5|1
1644216820000|2022-02-07 06:53:40|44639|44599|44640.5|44600.5|44640.5|44600.5|44639|44599|1
1644216830000|2022-02-07 06:53:50|44642|44602|44637|44597|44642|44602|44637|44597|0
1644216840000|2022-02-07 06:54:00|44640.5|44600.5|44637|44597|44640.5|44600.5|44637|44597|0
1644216890000|2022-02-07 06:54:50|44635.5|44595.5|44637|44597|44637|44597|44632|44592|1
1644216950000|2022-02-07 06:55:50|||||||||2
1644216960000|2022-02-07 06:56:00|44635.5|44595.5|44635.5|44595.5|44635.5|44595.5|44635.5|44595.5|0
1644216970000|2022-02-07 06:56:10|44632|44592|44617|44577|44632|44592|44617|44577|2
1644216980000|2022-02-07 06:56:20|44615.5|44575.5|44615.5|44575.5|44615.5|44575.5|44615.5|44575.5|1
1644216990000|2022-02-07 06:56:30|44620.5|44580.5|44622|44582|44622|44582|44620.5|44580.5|2
1644217000000|2022-02-07 06:56:40|44625.5|44585.5|44625.5|44585.5|44625.5|44585.5|44625.5|44585.5|0
1644217020000|2022-02-07 06:57:00|44622|44582|44620.5|44580.5|44622|44582|44620.5|44580.5|0
1644217050000|2022-02-07 06:57:30|44625.5|44585.5|44634|44594|44634|44594|44625.5|44585.5|1
1644217060000|2022-02-07 06:57:40|44635.5|44595.5|44640.5|44600.5|44640.5|44600.5|44635.5|44595.5|3
1644217110000|2022-02-07 06:58:30|44639|44599|44627|44587|44639|44599|44625.5|44585.5|1
1644217140000|2022-02-07 06:59:00|44640.5|44600.5|44644|44604|44647|44607|44640.5|44600.5|1
1644217160000|2022-02-07 06:59:20|44640.5|44600.5|44640.5|44600.5|44640.5|44600.5|44640.5|44600.5|0
1644217180000|2022-02-07 06:59:40|44637|44597|44637|44597|44637|44597|44637|44597|0
1644217190000|2022-02-07 06:59:50|44644|44604|44645.5|44605.5|44645.5|44605.5|44640.5|44600.5|2
1644217200000|2022-02-07 07:00:00|44640.5|44600.5|44630.5|44590.5|44640.5|44600.5|44630.5|44590.5|1
1644217210000|2022-02-07 07:00:10|44629|44589|44627|44587|44630.5|44590.5|44627|44587|0
1644217220000|2022-02-07 07:00:20|44630.5|44590.5|44624|44584|44630.5|44590.5|44620.5|44580.5|4
1644217240000|2022-02-07 07:00:40|44615.5|44575.5|44615.5|44575.5|44615.5|44575.5|44615.5|44575.5|0
1644217270000|2022-02-07 07:01:10|44612|44572|44610.5|44570.5|44612|44572|44605.5|44565.5|1
1644217320000|2022-02-07 07:02:00|44614|44574|44614|44574|44614|44574|44605.5|44565.5|3
1644217340000|2022-02-07 07:02:20|44610.5|44570.5|44615.5|44575.5|44615.5|44575.5|44610.5|44570.5|0
1644217360000|2022-02-07 07:02:40|44620|44580|44634|44594|44634|44594|44620|44580|5
1644217380000|2022-02-07 07:03:00|44635.5|44595.5|44648.5|44608.5|44648.5|44608.5|44635.5|44595.5|1
1644217390000|2022-02-07 07:03:10|44652|44612|44652|44612|44652|44612|44652|44612|0
1644217500000|2022-02-07 07:05:00|44647|44607|44664|44624|44664|44624|44645.5|44605.5|7
1644217510000|2022-02-07 07:05:10|44657|44617|44660.5|44620.5|44660.5|44620.5|44657|44617|0
1644217530000|2022-02-07 07:05:30|44664|44624|44675.5|44635.5|44675.5|44635.5|44664|44624|4
1644217540000|2022-02-07 07:05:40|44670.5|44630.5|44670.5|44630.5|44670.5|44630.5|44670.5|44630.5|0
1644217560000|2022-02-07 07:06:00|44669|44629|44674|44634|44674|44634|44669|44629|1
1644217570000|2022-02-07 07:06:10|44675.5|44635.5|44674|44634|44675.5|44635.5|44674|44634|0
1644217580000|2022-02-07 07:06:20|44675.5|44635.5|44675.5|44635.5|44675.5|44635.5|44675.5|44635.5|2
1644217620000|2022-02-07 07:07:00|44687|44647|44687|44647|44695.5|44655.5|44684|44644|4
1644217630000|2022-02-07 07:07:10|44685.5|44645.5|44685.5|44645.5|44685.5|44645.5|44685.5|44645.5|0
1644217650000|2022-02-07 07:07:30|44687|44647|44687|44647|44692|44652|44687|44647|0
1644217660000|2022-02-07 07:07:40|44694|44654|44687|44647|44697|44657|44687|44647|3
1644217670000|2022-02-07 07:07:50|44683.5|44643.5|44687|44647|44687|44647|44683.5|44643.5|0
1644217680000|2022-02-07 07:08:00|44688.5|44648.5|44688.5|44648.5|44692|44652|44687|44647|0
1644217690000|2022-02-07 07:08:10|44682|44642|44687|44647|44687|44647|44682|44642|1
1644217700000|2022-02-07 07:08:20|44683.5|44643.5|44687|44647|44687|44647|44682|44642|1
1644217710000|2022-02-07 07:08:30|44682|44642|44682|44642|44682|44642|44682|44642|0
1644217730000|2022-02-07 07:08:50|44683.5|44643.5|44683.5|44643.5|44683.5|44643.5|44683.5|44643.5|2
1644217740000|2022-02-07 07:09:00|44687|44647|44687|44647|44687|44647|44687|44647|0
1644217770000|2022-02-07 07:09:30|44688.5|44648.5|44688.5|44648.5|44692|44652|44688.5|44648.5|0
1644217790000|2022-02-07 07:09:50|44687|44647|44687|44647|44687|44647|44687|44647|0
1644217800000|2022-02-07 07:10:00|44682|44642|44688.5|44648.5|44688.5|44648.5|44682|44642|0
1644217840000|2022-02-07 07:10:40|44682|44642|44688.5|44648.5|44692|44652|44682|44642|0
1644217850000|2022-02-07 07:10:50|44702|44662|44702|44662|44702|44662|44702|44662|9
1644217860000|2022-02-07 07:11:00|44700.5|44660.5|44697|44657|44700.5|44660.5|44697|44657|0
1644217870000|2022-02-07 07:11:10|||||||||1
1644217880000|2022-02-07 07:11:20|44702|44662|44702|44662|44702|44662|44702|44662|1
1644217890000|2022-02-07 07:11:30|44698.5|44658.5|44698.5|44658.5|44698.5|44658.5|44698.5|44658.5|0
1644217910000|2022-02-07 07:11:50|44702|44662|44702|44662|44702|44662|44702|44662|0
1644217920000|2022-02-07 07:12:00|44698.5|44658.5|44692|44652|44698.5|44658.5|44692|44652|2
1644217930000|2022-02-07 07:12:10|44695.5|44655.5|44687|44647|44695.5|44655.5|44687|44647|2
1644217940000|2022-02-07 07:12:20|44685.5|44645.5|44687|44647|44690.5|44650.5|44685.5|44645.5|4
1644217970000|2022-02-07 07:12:50|44688.5|44648.5|44702|44662|44702|44662|44688.5|44648.5|11
1644217980000|2022-02-07 07:13:00|44705.5|44665.5|44705.5|44665.5|44707|44667|44705.5|44665.5|4
1644217990000|2022-02-07 07:13:10|44695.5|44655.5|44697|44657|44697|44657|44695.5|44655.5|2
1644218000000|2022-02-07 07:13:20|44695.5|44655.5|44695.5|44655.5|44695.5|44655.5|44695.5|44655.5|1
1644218010000|2022-02-07 07:13:30|44697|44657|44705.5|44665.5|44705.5|44665.5|44697|44657|0
1644218030000|2022-02-07 07:13:50|44714|44674|44714|44674|44714|44674|44714|44674|3
1644218080000|2022-02-07 07:14:40|44715.5|44675.5|44715.5|44675.5|44715.5|44675.5|44715.5|44675.5|1
1644218100000|2022-02-07 07:15:00|44712|44672|44695.5|44655.5|44712|44672|44695.5|44655.5|4
1644218140000|2022-02-07 07:15:40|44697|44657|44704|44664|44704|44664|44697|44657|2
1644218150000|2022-02-07 07:15:50|44700.5|44660.5|44700.5|44660.5|44700.5|44660.5|44700.5|44660.5|2
1644218160000|2022-02-07 07:16:00|44704|44664|44704|44664|44704|44664|44704|44664|0
1644218170000|2022-02-07 07:16:10|44700.5|44660.5|44700.5|44660.5|44700.5|44660.5|44700.5|44660.5|0
1644218190000|2022-02-07 07:16:30|44704|44664|44704|44664|44704|44664|44704|44664|2
1644218220000|2022-02-07 07:17:00|44705.5|44665.5|44705.5|44665.5|44705.5|44665.5|44705.5|44665.5|1
1644218240000|2022-02-07 07:17:20|44704|44664|44704|44664|44704|44664|44704|44664|1
1644218260000|2022-02-07 07:17:40|44699|44659|44699|44659|44699|44659|44699|44659|0
1644218280000|2022-02-07 07:18:00|44680.5|44640.5|44679|44639|44680.5|44640.5|44679|44639|2
1644218290000|2022-02-07 07:18:10|44675.5|44635.5|44675.5|44635.5|44675.5|44635.5|44675.5|44635.5|0
1644218310000|2022-02-07 07:18:30|44684|44644|44685.5|44645.5|44685.5|44645.5|44684|44644|2
1644218320000|2022-02-07 07:18:40|44690.5|44650.5|44687|44647|44690.5|44650.5|44687|44647|0
1644218330000|2022-02-07 07:18:50|44685.5|44645.5|44685.5|44645.5|44685.5|44645.5|44682|44642|0
1644218350000|2022-02-07 07:19:10|||||||||1
1644218360000|2022-02-07 07:19:20|44687|44647|44687|44647|44687|44647|44687|44647|0
1644218370000|2022-02-07 07:19:30|44685.5|44645.5|44685.5|44645.5|44687|44647|44682|44642|1
1644218390000|2022-02-07 07:19:50|44687|44647|44687|44647|44687|44647|44687|44647|0
1644218410000|2022-02-07 07:20:10|44690.5|44650.5|44690.5|44650.5|44690.5|44650.5|44690.5|44650.5|1
1644218420000|2022-02-07 07:20:20|44692|44652|44695.5|44655.5|44695.5|44655.5|44692|44652|0
1644218430000|2022-02-07 07:20:30|44692|44652|44692|44652|44692|44652|44692|44652|0
1644218470000|2022-02-07 07:21:10|44687|44647|44687|44647|44687|44647|44687|44647|0
1644218480000|2022-02-07 07:21:20|44682|44642|44685.5|44645.5|44685.5|44645.5|44682|44642|1
1644218490000|2022-02-07 07:21:30|44677|44637|44677|44637|44677|44637|44677|44637|1
1644218500000|2022-02-07 07:21:40|44680.5|44640.5|44682|44642|44682|44642|44680.5|44640.5|0
1644218520000|2022-02-07 07:22:00|44685.5|44645.5|44685.5|44645.5|44685.5|44645.5|44685.5|44645.5|0
1644218550000|2022-02-07 07:22:30|44688.5|44648.5|44688.5|44648.5|44692|44652|44688.5|44648.5|2
1644218570000|2022-02-07 07:22:50|44697|44657|44697|44657|44697|44657|44697|44657|1
1644218580000|2022-02-07 07:23:00|44698.5|44658.5|44698.5|44658.5|44698.5|44658.5|44698.5|44658.5|0
1644218600000|2022-02-07 07:23:20|44702|44662|44688.5|44648.5|44702|44662|44688.5|44648.5|1
1644218620000|2022-02-07 07:23:40|44687|44647|44687|44647|44688.5|44648.5|44685.5|44645.5|2
1644218640000|2022-02-07 07:24:00|44692|44652|44688.5|44648.5|44692|44652|44688.5|44648.5|0
1644218650000|2022-02-07 07:24:10|44692|44652|44692|44652|44692|44652|44692|44652|0
1644218660000|2022-02-07 07:24:20|44697|44657|44697|44657|44697|44657|44697|44657|1
1644218760000|2022-02-07 07:26:00|44692|44652|44692|44652|44692|44652|44692|44652|0
1644218770000|2022-02-07 07:26:10|44697|44657|44697|44657|44697|44657|44697|44657|1
1644218790000|2022-02-07 07:26:30|44692|44652|44692|44652|44692|44652|44692|44652|0
1644218800000|2022-02-07 07:26:40|44688.5|44648.5|44678.5|44638.5|44688.5|44648.5|44678.5|44638.5|1
1644218810000|2022-02-07 07:26:50|44682|44642|44682|44642|44682|44642|44682|44642|0
1644218860000|2022-02-07 07:27:40|44677|44637|44682|44642|44682|44642|44677|44637|0
1644218880000|2022-02-07 07:28:00|44678.5|44638.5|44677|44637|44678.5|44638.5|44677|44637|0
1644218910000|2022-02-07 07:28:30|44678.5|44638.5|44678.5|44638.5|44678.5|44638.5|44678.5|44638.5|0
1644218960000|2022-02-07 07:29:20|44682|44642|44687|44647|44687|44647|44682|44642|2
1644218980000|2022-02-07 07:29:40|44683.5|44643.5|44682|44642|44683.5|44643.5|44678.5|44638.5|0
1644219000000|2022-02-07 07:30:00|44678.5|44638.5|44677|44637|44678.5|44638.5|44677|44637|1
1644219030000|2022-02-07 07:30:30|44678.5|44638.5|44677|44637|44678.5|44638.5|44677|44637|0
1644219060000|2022-02-07 07:31:00|44673.5|44633.5|44667|44627|44673.5|44633.5|44665.5|44625.5|1
1644219080000|2022-02-07 07:31:20|44668.5|44628.5|44667|44627|44668.5|44628.5|44667|44627|0
1644219120000|2022-02-07 07:32:00|44662|44622|44663.5|44623.5|44668.5|44628.5|44657|44617|11
1644219130000|2022-02-07 07:32:10|44662|44622|44663.5|44623.5|44663.5|44623.5|44662|44622|0
1644219150000|2022-02-07 07:32:30|44668.5|44628.5|44667|44627|44668.5|44628.5|44667|44627|0
1644219160000|2022-02-07 07:32:40|44668.5|44628.5|44668.5|44628.5|44668.5|44628.5|44668.5|44628.5|0
1644219180000|2022-02-07 07:33:00|44678.5|44638.5|44678.5|44638.5|44678.5|44638.5|44678.5|44638.5|4
1644219190000|2022-02-07 07:33:10|44680|44640|44687|44647|44687|44647|44680|44640|1
1644219260000|2022-02-07 07:34:20|44688.5|44648.5|44688.5|44648.5|44688.5|44648.5|44688.5|44648.5|0
1644219300000|2022-02-07 07:35:00|44707|44667|44703.5|44663.5|44707|44667|44702|44662|5
1644219310000|2022-02-07 07:35:10|44707|44667|44707|44667|44707|44667|44707|44667|0
1644219360000|2022-02-07 07:36:00|44703.4|44663.4|44703.4|44663.4|44703.4|44663.4|44703.4|44663.4|0
1644219370000|2022-02-07 07:36:10|44707|44667|44707|44667|44707|44667|44707|44667|0
1644219400000|2022-02-07 07:36:40|44706.9|44666.9|44711.9|44671.9|44711.9|44671.9|44706.9|44666.9|0
1644219420000|2022-02-07 07:37:00|44713.4|44673.4|44721.9|44681.9|44721.9|44681.9|44713.4|44673.4|2
1644219440000|2022-02-07 07:37:20|44736.9|44696.9|44736.9|44696.9|44736.9|44696.9|44736.9|44696.9|3
1644219450000|2022-02-07 07:37:30|44733.4|44693.4|44726.9|44686.9|44733.4|44693.4|44718.4|44678.4|0
1644219510000|2022-02-07 07:38:30|44721.9|44681.9|44721.9|44681.9|44721.9|44681.9|44721.9|44681.9|0
1644219560000|2022-02-07 07:39:20|44726.9|44686.9|44726.9|44686.9|44726.9|44686.9|44726.9|44686.9|2
1644219570000|2022-02-07 07:39:30|44725.4|44685.4|44716.9|44676.9|44725.4|44685.4|44716.9|44676.9|0
1644219720000|2022-02-07 07:42:00|44711.9|44671.9|44711.9|44671.9|44711.9|44671.9|44711.9|44671.9|0
1644219760000|2022-02-07 07:42:40|44709.9|44669.9|44716.9|44676.9|44716.9|44676.9|44709.9|44669.9|3
1644219780000|2022-02-07 07:43:00|44718.4|44678.4|44718.4|44678.4|44718.4|44678.4|44718.4|44678.4|1
1644219790000|2022-02-07 07:43:10|44713.4|44673.4|44716.9|44676.9|44716.9|44676.9|44713.4|44673.4|1
1644219810000|2022-02-07 07:43:30|44718.4|44678.4|44718.4|44678.4|44718.4|44678.4|44718.4|44678.4|0
1644219820000|2022-02-07 07:43:40|44721.9|44681.9|44721.9|44681.9|44721.9|44681.9|44721.9|44681.9|0
1644219830000|2022-02-07 07:43:50|44718.4|44678.4|44718.4|44678.4|44718.4|44678.4|44718.4|44678.4|0
1644219840000|2022-02-07 07:44:00|44719.9|44679.9|44726.9|44686.9|44726.9|44686.9|44719.9|44679.9|3
1644219850000|2022-02-07 07:44:10|44728.4|44688.4|44728.4|44688.4|44728.4|44688.4|44728.4|44688.4|0
1644219890000|2022-02-07 07:44:50|44726.9|44686.9|44726.9|44686.9|44726.9|44686.9|44726.9|44686.9|0
1644219910000|2022-02-07 07:45:10|44736.9|44696.9|44736.9|44696.9|44736.9|44696.9|44736.9|44696.9|2
1644219930000|2022-02-07 07:45:30|44746.9|44706.9|44736.9|44696.9|44746.9|44706.9|44736.9|44696.9|3
1644219940000|2022-02-07 07:45:40|44731.9|44691.9|44736.9|44696.9|44736.9|44696.9|44731.9|44691.9|0
1644219950000|2022-02-07 07:45:50|44738.4|44698.4|44738.4|44698.4|44738.4|44698.4|44738.4|44698.4|0
1644219960000|2022-02-07 07:46:00|44736.9|44696.9|44736.9|44696.9|44736.9|44696.9|44736.9|44696.9|1
1644219970000|2022-02-07 07:46:10|44731.9|44691.9|44731.9|44691.9|44731.9|44691.9|44731.9|44691.9|0
1644219990000|2022-02-07 07:46:30|44728.4|44688.4|44731.9|44691.9|44731.9|44691.9|44728.4|44688.4|1
1644220010000|2022-02-07 07:46:50|44728.4|44688.4|44736.9|44696.9|44736.9|44696.9|44728.4|44688.4|0
1644220020000|2022-02-07 07:47:00|44733.4|44693.4|44733.4|44693.4|44733.4|44693.4|44733.4|44693.4|0
1644220030000|2022-02-07 07:47:10|44731.9|44691.9|44731.9|44691.9|44731.9|44691.9|44731.9|44691.9|0
1644220050000|2022-02-07 07:47:30|44728.4|44688.4|44728.4|44688.4|44728.4|44688.4|44728.4|44688.4|0
1644220080000|2022-02-07 07:48:00|44726.9|44686.9|44723.4|44683.4|44726.9|44686.9|44723.4|44683.4|0
1644220110000|2022-02-07 07:48:30|44731.9|44691.9|44736.9|44696.9|44736.9|44696.9|44731.9|44691.9|0
1644220130000|2022-02-07 07:48:50|44741.9|44701.9|44741.9|44701.9|44741.9|44701.9|44741.9|44701.9|1
1644220140000|2022-02-07 07:49:00|44738.4|44698.4|44736.9|44696.9|44738.4|44698.4|44736.9|44696.9|0
1644220220000|2022-02-07 07:50:20|44743.4|44703.4|44746.9|44706.9|44746.9|44706.9|44743.4|44703.4|0
1644220280000|2022-02-07 07:51:20|44743.4|44703.4|44751.9|44711.9|44751.9|44711.9|44743.4|44703.4|1
1644220290000|2022-02-07 07:51:30|44746.9|44706.9|44741.9|44701.9|44746.9|44706.9|44741.9|44701.9|0
1644220300000|2022-02-07 07:51:40|44736.9|44696.9|44736.9|44696.9|44736.9|44696.9|44736.9|44696.9|1
1644220310000|2022-02-07 07:51:50|44731.9|44691.9|44731.9|44691.9|44731.9|44691.9|44731.9|44691.9|1
1644220320000|2022-02-07 07:52:00|44728.4|44688.4|44726.9|44686.9|44728.4|44688.4|44726.9|44686.9|0
1644220330000|2022-02-07 07:52:10|44731.9|44691.9|44731.9|44691.9|44731.9|44691.9|44731.9|44691.9|0
1644220340000|2022-02-07 07:52:20|44730.4|44690.4|44731.9|44691.9|44731.9|44691.9|44726.9|44686.9|0
1644220350000|2022-02-07 07:52:30|44726.9|44686.9|44718.4|44678.4|44726.9|44686.9|44718.4|44678.4|0
1644220360000|2022-02-07 07:52:40|44721.9|44681.9|44726.9|44686.9|44726.9|44686.9|44721.9|44681.9|0
1644220380000|2022-02-07 07:53:00|44714.9|44674.9|44716.9|44676.9|44721.9|44681.9|44714.9|44674.9|1
1644220400000|2022-02-07 07:53:20|44708.4|44668.4|44708.4|44668.4|44708.4|44668.4|44708.4|44668.4|0
1644220410000|2022-02-07 07:53:30|44706.9|44666.9|44716.9|44676.9|44716.9|44676.9|44701.9|44661.9|4
1644220420000|2022-02-07 07:53:40|44718.4|44678.4|44711.9|44671.9|44720.4|44680.4|44711.9|44671.9|1
1644220430000|2022-02-07 07:53:50|44716.9|44676.9|44711.9|44671.9|44716.9|44676.9|44711.9|44671.9|2
1644220440000|2022-02-07 07:54:00|44701.9|44661.9|44701.9|44661.9|44701.9|44661.9|44701.9|44661.9|2
1644220450000|2022-02-07 07:54:10|44691.9|44651.9|44700.4|44660.4|44700.4|44660.4|44691.9|44651.9|8
1644220460000|2022-02-07 07:54:20|44698.4|44658.4|44698.4|44658.4|44698.4|44658.4|44698.4|44658.4|0
1644220500000|2022-02-07 07:55:00|44696.9|44656.9|44696.9|44656.9|44696.9|44656.9|44696.9|44656.9|1
1644220510000|2022-02-07 07:55:10|44706.9|44666.9|44725.4|44685.4|44726.9|44686.9|44706.9|44666.9|8
1644220520000|2022-02-07 07:55:20|44721.9|44681.9|44721.9|44681.9|44721.9|44681.9|44721.9|44681.9|0
1644220530000|2022-02-07 07:55:30|44726.9|44686.9|44731.9|44691.9|44731.9|44691.9|44726.9|44686.9|2
1644220550000|2022-02-07 07:55:50|44743.9|44703.9|44746.9|44706.9|44746.9|44706.9|44743.9|44703.9|3
1644220560000|2022-02-07 07:56:00|44753.9|44713.9|44746.9|44706.9|44753.9|44713.9|44746.9|44706.9|2
1644220570000|2022-02-07 07:56:10|44750.4|44710.4|44746.9|44706.9|44753.9|44713.9|44743.9|44703.9|12
1644220580000|2022-02-07 07:56:20|44750.4|44710.4|44746.9|44706.9|44750.4|44710.4|44746.9|44706.9|0
1644220590000|2022-02-07 07:56:30|44750.4|44710.4|44750.4|44710.4|44750.4|44710.4|44750.4|44710.4|0
1644220610000|2022-02-07 07:56:50|44746.9|44706.9|44736.9|44696.9|44746.9|44706.9|44736.9|44696.9|1
1644220620000|2022-02-07 07:57:00|44738.4|44698.4|44736.9|44696.9|44738.4|44698.4|44736.9|44696.9|2
1644220640000|2022-02-07 07:57:20|44743.9|44703.9|44743.9|44703.9|44743.9|44703.9|44743.9|44703.9|0
1644220660000|2022-02-07 07:57:40|44735.4|44695.4|44733.9|44693.9|44735.4|44695.4|44733.9|44693.9|0
1644220700000|2022-02-07 07:58:20|44730.4|44690.4|44723.9|44683.9|44730.4|44690.4|44723.9|44683.9|0
1644220720000|2022-02-07 07:58:40|44720.4|44680.4|44720.4|44680.4|44720.4|44680.4|44720.4|44680.4|0
1644220740000|2022-02-07 07:59:00|44723.9|44683.9|44725.4|44685.4|44725.4|44685.4|44723.9|44683.9|0
1644220750000|2022-02-07 07:59:10|44723.9|44683.9|44720.4|44680.4|44723.9|44683.9|44720.4|44680.4|1
1644220770000|2022-02-07 07:59:30|44723.9|44683.9|44720.4|44680.4|44725.4|44685.4|44720.4|44680.4|0
1644220780000|2022-02-07 07:59:40|44725.4|44685.4|44726.9|44686.9|44726.9|44686.9|44720.4|44680.4|2
1644220790000|2022-02-07 07:59:50|44725.4|44685.4|44721.9|44681.9|44725.4|44685.4|44718.4|44678.4|1
1644220800000|2022-02-07 08:00:00|44718.4|44678.4|44736.9|44696.9|44736.9|44696.9|44718.4|44678.4|4
1644220810000|2022-02-07 08:00:10|44740.4|44700.4|44745.4|44705.4|44745.4|44705.4|44740.4|44700.4|0
1644220820000|2022-02-07 08:00:20|44743.9|44703.9|44736.9|44696.9|44743.9|44703.9|44736.9|44696.9|0
1644220840000|2022-02-07 08:00:40|44740.4|44700.4|44740.4|44700.4|44740.4|44700.4|44740.4|44700.4|0
1644220850000|2022-02-07 08:00:50|44745.4|44705.4|44745.4|44705.4|44745.4|44705.4|44745.4|44705.4|0
1644220860000|2022-02-07 08:01:00|44743.9|44703.9|44740.4|44700.4|44743.9|44703.9|44736.9|44696.9|1
1644220870000|2022-02-07 08:01:10|44745.4|44705.4|44750.4|44710.4|44753.9|44713.9|44745.4|44705.4|2
1644220880000|2022-02-07 08:01:20|44745.4|44705.4|44745.4|44705.4|44745.4|44705.4|44745.4|44705.4|0
1644220890000|2022-02-07 08:01:30|44753.9|44713.9|44746.9|44706.9|44753.9|44713.9|44746.9|44706.9|1
1644220900000|2022-02-07 08:01:40|44750.4|44710.4|44750.4|44710.4|44753.9|44713.9|44750.4|44710.4|0
1644220910000|2022-02-07 08:01:50|44753.9|44713.9|44755.4|44715.4|44755.4|44715.4|44753.9|44713.9|0
1644220920000|2022-02-07 08:02:00|44756.9|44716.9|44763.9|44723.9|44763.9|44723.9|44756.9|44716.9|1
1644220940000|2022-02-07 08:02:20|44765.4|44725.4|44763.9|44723.9|44765.4|44725.4|44763.9|44723.9|0
1644220970000|2022-02-07 08:02:50|44756.9|44716.9|44763.9|44723.9|44763.9|44723.9|44755.4|44715.4|0
1644220980000|2022-02-07 08:03:00|||||||||1
1644220990000|2022-02-07 08:03:10|44760.4|44720.4|44755.4|44715.4|44760.4|44720.4|44755.4|44715.4|0
1644221000000|2022-02-07 08:03:20|44753.9|44713.9|44750.4|44710.4|44753.9|44713.9|44750.4|44710.4|0
1644221010000|2022-02-07 08:03:30|44755.4|44715.4|44745.4|44705.4|44760.4|44720.4|44745.4|44705.4|1
1644221020000|2022-02-07 08:03:40|44743.9|44703.9|44737.4|44697.4|44743.9|44703.9|44737.4|44697.4|1
1644221030000|2022-02-07 08:03:50|44728.9|44688.9|44730.9|44690.9|44733.9|44693.9|44723.9|44683.9|4
1644221040000|2022-02-07 08:04:00|44723.9|44683.9|44733.9|44693.9|44733.9|44693.9|44723.9|44683.9|1
1644221050000|2022-02-07 08:04:10|44728.9|44688.9|44723.9|44683.9|44728.9|44688.9|44720.4|44680.4|0
1644221060000|2022-02-07 08:04:20|44725.4|44685.4|44723.9|44683.9|44725.4|44685.4|44723.9|44683.9|0
1644221110000|2022-02-07 08:05:10|||||||||1
1644221120000|2022-02-07 08:05:20|44713.9|44673.9|44713.9|44673.9|44713.9|44673.9|44713.9|44673.9|0
1644221130000|2022-02-07 08:05:30|44703.9|44663.9|44723.9|44683.9|44723.9|44683.9|44703.9|44663.9|1
1644221140000|2022-02-07 08:05:40|44713.9|44673.9|44713.9|44673.9|44713.9|44673.9|44713.9|44673.9|2
1644221150000|2022-02-07 08:05:50|44715.4|44675.4|44723.9|44683.9|44723.9|44683.9|44715.4|44675.4|0
1644221170000|2022-02-07 08:06:10|44713.9|44673.9|44713.9|44673.9|44713.9|44673.9|44713.9|44673.9|4
1644221220000|2022-02-07 08:07:00|44706.9|44666.9|44706.9|44666.9|44706.9|44666.9|44705.4|44665.4|2
1644221230000|2022-02-07 08:07:10|44710.4|44670.4|44710.4|44670.4|44713.9|44673.9|44710.4|44670.4|0
1644221260000|2022-02-07 08:07:40|44715.4|44675.4|44723.9|44683.9|44723.9|44683.9|44715.4|44675.4|3
1644221270000|2022-02-07 08:07:50|44713.9|44673.9|44713.9|44673.9|44713.9|44673.9|44713.9|44673.9|4
1644221280000|2022-02-07 08:08:00|44715.4|44675.4|44713.9|44673.9|44715.4|44675.4|44713.9|44673.9|2
1644221310000|2022-02-07 08:08:30|44712.4|44672.4|44708.9|44668.9|44712.4|44672.4|44708.9|44668.9|0
1644221330000|2022-02-07 08:08:50|44698.9|44658.9|44698.9|44658.9|44698.9|44658.9|44698.9|44658.9|1
1644221340000|2022-02-07 08:09:00|44703.9|44663.9|44695.4|44655.4|44703.9|44663.9|44695.4|44655.4|9
1644221360000|2022-02-07 08:09:20|44693.9|44653.9|44693.9|44653.9|44693.9|44653.9|44693.9|44653.9|0
1644221370000|2022-02-07 08:09:30|44692.4|44652.4|44693.9|44653.9|44693.9|44653.9|44688.9|44648.9|1
1644221380000|2022-02-07 08:09:40|44695.4|44655.4|44695.4|44655.4|44695.4|44655.4|44695.4|44655.4|0
1644221400000|2022-02-07 08:10:00|44705.4|44665.4|44705.4|44665.4|44705.4|44665.4|44703.9|44663.9|2
1644221460000|2022-02-07 08:11:00|44703.9|44663.9|44695.4|44655.4|44703.9|44663.9|44695.4|44655.4|1
1644221490000|2022-02-07 08:11:30|44698.9|44658.9|44703.9|44663.9|44703.9|44663.9|44698.9|44658.9|1
1644221500000|2022-02-07 08:11:40|44705.4|44665.4|44705.4|44665.4|44705.4|44665.4|44705.4|44665.4|0
1644221510000|2022-02-07 08:11:50|44703.9|44663.9|44703.9|44663.9|44703.9|44663.9|44700.4|44660.4|0
1644221520000|2022-02-07 08:12:00|44713.9|44673.9|44713.9|44673.9|44713.9|44673.9|44713.9|44673.9|1
1644221540000|2022-02-07 08:12:20|44715.4|44675.4|44725.4|44685.4|44725.4|44685.4|44715.4|44675.4|0
1644221550000|2022-02-07 08:12:30|44728.9|44688.9|44733.9|44693.9|44733.9|44693.9|44728.9|44688.9|1
1644221610000|2022-02-07 08:13:30|44728.9|44688.9|44733.9|44693.9|44733.9|44693.9|44728.9|44688.9|1
1644221620000|2022-02-07 08:13:40|44731.9|44691.9|44730.4|44690.4|44731.9|44691.9|44730.4|44690.4|2
1644221630000|2022-02-07 08:13:50|44726.9|44686.9|44726.9|44686.9|44726.9|44686.9|44726.9|44686.9|0
1644221640000|2022-02-07 08:14:00|44721.9|44681.9|44726.9|44686.9|44730.4|44690.4|44721.9|44681.9|1
1644221670000|2022-02-07 08:14:30|44728.4|44688.4|44726.9|44686.9|44728.4|44688.4|44726.9|44686.9|2
1644221700000|2022-02-07 08:15:00|44721.9|44681.9|44706.9|44666.9|44721.9|44681.9|44706.9|44666.9|4
1644221710000|2022-02-07 08:15:10|44710.4|44670.4|44720.4|44680.4|44720.4|44680.4|44706.9|44666.9|2
1644221730000|2022-02-07 08:15:30|44716.9|44676.9|44716.9|44676.9|44716.9|44676.9|44716.9|44676.9|0
1644221760000|2022-02-07 08:16:00|44720.4|44680.4|44708.4|44668.4|44721.9|44681.9|44708.4|44668.4|2
1644221770000|2022-02-07 08:16:10|44710.4|44670.4|44711.9|44671.9|44711.9|44671.9|44710.4|44670.4|0
1644221790000|2022-02-07 08:16:30|44708.4|44668.4|44703.4|44663.4|44711.9|44671.9|44703.4|44663.4|1
1644221800000|2022-02-07 08:16:40|44706.9|44666.9|44706.9|44666.9|44706.9|44666.9|44706.9|44666.9|0
1644221820000|2022-02-07 08:17:00|44708.4|44668.4|44708.4|44668.4|44711.9|44671.9|44708.4|44668.4|0
1644221830000|2022-02-07 08:17:10|44716.9|44676.9|44726.9|44686.9|44726.9|44686.9|44716.9|44676.9|1
1644221840000|2022-02-07 08:17:20|||||||||4
1644221920000|2022-02-07 08:18:40|44725.4|44685.4|44718.4|44678.4|44725.4|44685.4|44718.4|44678.4|0
1644221930000|2022-02-07 08:18:50|44716.9|44676.9|44718.4|44678.4|44718.4|44678.4|44716.9|44676.9|0
1644221940000|2022-02-07 08:19:00|44721.9|44681.9|44721.9|44681.9|44721.9|44681.9|44721.9|44681.9|1
1644221970000|2022-02-07 08:19:30|44726.9|44686.9|44726.9|44686.9|44726.9|44686.9|44726.9|44686.9|3
1644221980000|2022-02-07 08:19:40|44725.4|44685.4|44721.9|44681.9|44725.4|44685.4|44721.9|44681.9|0
1644222000000|2022-02-07 08:20:00|44726.9|44686.9|44736.9|44696.9|44736.9|44696.9|44726.9|44686.9|0
1644222020000|2022-02-07 08:20:20|44726.9|44686.9|44726.9|44686.9|44726.9|44686.9|44726.9|44686.9|1
1644222070000|2022-02-07 08:21:10|44721.9|44681.9|44726.9|44686.9|44726.9|44686.9|44721.9|44681.9|1
1644222080000|2022-02-07 08:21:20|44721.8|44681.8|44718.3|44678.3|44721.8|44681.8|44716.8|44676.8|0
1644222090000|2022-02-07 08:21:30|44716.8|44676.8|44716.8|44676.8|44716.8|44676.8|44715.4|44675.4|1
1644222130000|2022-02-07 08:22:10|44711.8|44671.8|44711.8|44671.8|44711.8|44671.8|44711.8|44671.8|13
1644222160000|2022-02-07 08:22:40|44715.4|44675.4|44716.8|44676.8|44716.8|44676.8|44715.4|44675.4|0
1644222180000|2022-02-07 08:23:00|44718.3|44678.3|44718.3|44678.3|44718.3|44678.3|44718.3|44678.3|1
1644222190000|2022-02-07 08:23:10|44723.3|44683.3|44731.8|44691.8|44731.8|44691.8|44723.3|44683.3|2
1644222200000|2022-02-07 08:23:20|44728.3|44688.3|44736.8|44696.8|44736.8|44696.8|44728.3|44688.3|0
1644222220000|2022-02-07 08:23:40|44738.3|44698.3|44738.3|44698.3|44738.3|44698.3|44738.3|44698.3|0
1644222230000|2022-02-07 08:23:50|44736.8|44696.8|44736.8|44696.8|44736.8|44696.8|44735.3|44695.3|2
1644222240000|2022-02-07 08:24:00|44738.3|44698.3|44748.3|44708.3|44748.3|44708.3|44738.3|44698.3|0
1644222270000|2022-02-07 08:24:30|44743.3|44703.3|44738.3|44698.3|44743.3|44703.3|44738.3|44698.3|1
1644222280000|2022-02-07 08:24:40|44746.8|44706.8|44746.8|44706.8|44746.8|44706.8|44746.8|44706.8|4
1644222300000|2022-02-07 08:25:00|44741.8|44701.8|44738.3|44698.3|44741.8|44701.8|44733.3|44693.3|0
1644222310000|2022-02-07 08:25:10|44736.8|44696.8|44736.8|44696.8|44736.8|44696.8|44736.8|44696.8|0
1644222350000|2022-02-07 08:25:50|44733.3|44693.3|44741.8|44701.8|44741.8|44701.8|44733.3|44693.3|0
1644222360000|2022-02-07 08:26:00|44740.3|44700.3|44740.3|44700.3|44740.3|44700.3|44740.3|44700.3|1
1644222410000|2022-02-07 08:26:50|44771.8|44731.8|44773.8|44733.8|44778.8|44738.8|44771.8|44731.8|14
1644222420000|2022-02-07 08:27:00|44777.4|44737.4|44785.3|44745.3|44788.8|44748.8|44777.4|44737.4|16
1644222430000|2022-02-07 08:27:10|44788.8|44748.8|44788.8|44748.8|44788.8|44748.8|44783.8|44743.8|1
1644222450000|2022-02-07 08:27:30|44783.8|44743.8|44788.8|44748.8|44788.8|44748.8|44783.8|44743.8|0
1644222460000|2022-02-07 08:27:40|44785.3|44745.3|44788.8|44748.8|44788.8|44748.8|44785.3|44745.3|0
1644222470000|2022-02-07 08:27:50|44785.3|44745.3|44775.3|44735.3|44788.8|44748.8|44775.3|44735.3|1
1644222480000|2022-02-07 08:28:00|44778.8|44738.8|44761.8|44721.8|44778.8|44738.8|44761.8|44721.8|9
1644222490000|2022-02-07 08:28:10|44765.3|44725.3|44765.3|44725.3|44765.3|44725.3|44765.3|44725.3|0
1644222520000|2022-02-07 08:28:40|44755.3|44715.3|44758.8|44718.8|44758.8|44718.8|44755.3|44715.3|1
1644222530000|2022-02-07 08:28:50|44753.8|44713.8|44768.8|44728.8|44768.8|44728.8|44753.8|44713.8|7
1644222540000|2022-02-07 08:29:00|44763.8|44723.8|44763.8|44723.8|44763.8|44723.8|44763.8|44723.8|0
1644222570000|2022-02-07 08:29:30|44757.3|44717.3|44763.8|44723.8|44763.8|44723.8|44753.8|44713.8|10
1644222610000|2022-02-07 08:30:10|44768.8|44728.8|44768.8|44728.8|44768.8|44728.8|44768.8|44728.8|0
1644222620000|2022-02-07 08:30:20|44767.3|44727.3|44765.3|44725.3|44767.3|44727.3|44763.8|44723.8|1
1644222630000|2022-02-07 08:30:30|44768.8|44728.8|44768.8|44728.8|44768.8|44728.8|44768.8|44728.8|0
1644222660000|2022-02-07 08:31:00|44763.8|44723.8|44763.8|44723.8|44763.8|44723.8|44763.8|44723.8|1
1644222700000|2022-02-07 08:31:40|44755.3|44715.3|44763.8|44723.8|44763.8|44723.8|44755.3|44715.3|1
1644222710000|2022-02-07 08:31:50|44753.8|44713.8|44753.8|44713.8|44753.8|44713.8|44753.8|44713.8|2
1644222720000|2022-02-07 08:32:00|44752.3|44712.3|44748.8|44708.8|44752.3|44712.3|44748.8|44708.8|0
1644222730000|2022-02-07 08:32:10|44750.3|44710.3|44753.8|44713.8|44753.8|44713.8|44750.3|44710.3|1
1644222760000|2022-02-07 08:32:40|44743.8|44703.8|44743.8|44703.8|44743.8|44703.8|44743.8|44703.8|4
1644222770000|2022-02-07 08:32:50|44753.8|44713.8|44753.8|44713.8|44753.8|44713.8|44753.8|44713.8|0
1644222810000|2022-02-07 08:33:30|44758.8|44718.8|44763.8|44723.8|44763.8|44723.8|44758.8|44718.8|0
1644222820000|2022-02-07 08:33:40|44773.8|44733.8|44773.8|44733.8|44773.8|44733.8|44773.8|44733.8|0
1644222840000|2022-02-07 08:34:00|44767.3|44727.3|44763.8|44723.8|44767.3|44727.3|44763.8|44723.8|1
1644222880000|2022-02-07 08:34:40|44760.3|44720.3|44760.3|44720.3|44760.3|44720.3|44760.3|44720.3|0
1644222890000|2022-02-07 08:34:50|44763.8|44723.8|44763.8|44723.8|44763.8|44723.8|44763.8|44723.8|0
1644222900000|2022-02-07 08:35:00|44755.3|44715.3|44758.8|44718.8|44763.8|44723.8|44755.3|44715.3|0
1644222910000|2022-02-07 08:35:10|44755.3|44715.3|44763.8|44723.8|44765.3|44725.3|44755.3|44715.3|1
1644222930000|2022-02-07 08:35:30|44765.3|44725.3|44768.8|44728.8|44768.8|44728.8|44765.3|44725.3|0
1644222940000|2022-02-07 08:35:40|44765.3|44725.3|44765.3|44725.3|44765.3|44725.3|44765.3|44725.3|0
1644222950000|2022-02-07 08:35:50|44772.3|44732.3|44773.8|44733.8|44773.8|44733.8|44772.3|44732.3|1
1644222960000|2022-02-07 08:36:00|44775.3|44735.3|44773.8|44733.8|44775.3|44735.3|44773.8|44733.8|1
1644222980000|2022-02-07 08:36:20|44775.3|44735.3|44773.8|44733.8|44775.3|44735.3|44773.8|44733.8|1
1644222990000|2022-02-07 08:36:30|44776.8|44736.8|44783.8|44743.8|44783.8|44743.8|44776.8|44736.8|1
1644223010000|2022-02-07 08:36:50|||||||||2
1644223020000|2022-02-07 08:37:00|44795.3|44755.3|44793.8|44753.8|44795.3|44755.3|44790.3|44750.3|21
1644223030000|2022-02-07 08:37:10|44790.3|44750.3|44790.3|44750.3|44790.3|44750.3|44790.3|44750.3|0
1644223050000|2022-02-07 08:37:30|44793.8|44753.8|44783.8|44743.8|44793.8|44753.8|44780.3|44740.3|1
1644223090000|2022-02-07 08:38:10|44778.8|44738.8|44778.8|44738.8|44778.8|44738.8|44778.8|44738.8|0
1644223120000|2022-02-07 08:38:40|44773.8|44733.8|44773.8|44733.8|44773.8|44733.8|44773.8|44733.8|0
1644223130000|2022-02-07 08:38:50|44768.8|44728.8|44765.3|44725.3|44768.8|44728.8|44765.3|44725.3|0
1644223140000|2022-02-07 08:39:00|44763.8|44723.8|44770.3|44730.3|44773.8|44733.8|44763.8|44723.8|8
1644223160000|2022-02-07 08:39:20|44766.8|44726.8|44770.3|44730.3|44770.3|44730.3|44766.8|44726.8|0
1644223190000|2022-02-07 08:39:50|44773.8|44733.8|44773.8|44733.8|44773.8|44733.8|44773.8|44733.8|0
1644223200000|2022-02-07 08:40:00|44763.8|44723.8|44763.8|44723.8|44763.8|44723.8|44763.8|44723.8|5
1644223260000|2022-02-07 08:41:00|44752.3|44712.3|44743.8|44703.8|44753.8|44713.8|44743.8|44703.8|3
1644223280000|2022-02-07 08:41:20|44738.8|44698.8|44743.8|44703.8|44743.8|44703.8|44738.8|44698.8|0
1644223290000|2022-02-07 08:41:30|44738.8|44698.8|44738.8|44698.8|44738.8|44698.8|44738.8|44698.8|0
1644223310000|2022-02-07 08:41:50|44768.8|44728.8|44773.8|44733.8|44773.8|44733.8|44768.8|44728.8|6
1644223320000|2022-02-07 08:42:00|44770.3|44730.3|44767.3|44727.3|44770.3|44730.3|44763.8|44723.8|1
1644223330000|2022-02-07 08:42:10|44763.8|44723.8|44768.8|44728.8|44768.8|44728.8|44763.8|44723.8|0
1644223380000|2022-02-07 08:43:00|44770.3|44730.3|44783.8|44743.8|44783.8|44743.8|44770.3|44730.3|1
1644223390000|2022-02-07 08:43:10|44785.3|44745.3|44780.3|44740.3|44785.3|44745.3|44780.3|44740.3|0
1644223500000|2022-02-07 08:45:00|44772.3|44732.3|44763.8|44723.8|44772.3|44732.3|44758.8|44718.8|4
1644223540000|2022-02-07 08:45:40|44788.8|44748.8|44788.8|44748.8|44788.8|44748.8|44788.8|44748.8|10
1644223550000|2022-02-07 08:45:50|44787.3|44747.3|44783.8|44743.8|44787.3|44747.3|44783.8|44743.8|0
1644223580000|2022-02-07 08:46:20|44777.3|44737.3|44777.3|44737.3|44783.8|44743.8|44773.8|44733.8|6
1644223590000|2022-02-07 08:46:30|44773.8|44733.8|44773.8|44733.8|44773.8|44733.8|44773.8|44733.8|0
1644223610000|2022-02-07 08:46:50|44777.3|44737.3|44778.8|44738.8|44778.8|44738.8|44777.3|44737.3|0
1644223650000|2022-02-07 08:47:30|44788.8|44748.8|44788.8|44748.8|44788.8|44748.8|44788.8|44748.8|1
1644223660000|2022-02-07 08:47:40|44783.8|44743.8|44783.8|44743.8|44783.8|44743.8|44783.8|44743.8|1
1644223710000|2022-02-07 08:48:30|44778.8|44738.8|44783.8|44743.8|44783.8|44743.8|44773.8|44733.8|8
1644223730000|2022-02-07 08:48:50|44778.8|44738.8|44778.8|44738.8|44778.8|44738.8|44775.3|44735.3|0
1644223740000|2022-02-07 08:49:00|44775.3|44735.3|44773.8|44733.8|44775.3|44735.3|44773.8|44733.8|1
1644223750000|2022-02-07 08:49:10|44772.3|44732.3|44773.8|44733.8|44773.8|44733.8|44770.3|44730.3|1
1644223800000|2022-02-07 08:50:00|44778.8|44738.8|44773.8|44733.8|44778.8|44738.8|44773.8|44733.8|0
1644223840000|2022-02-07 08:50:40|44775.3|44735.3|44793.8|44753.8|44793.8|44753.8|44773.8|44733.8|2
1644223860000|2022-02-07 08:51:00|44795.3|44755.3|44793.8|44753.8|44795.3|44755.3|44793.8|44753.8|0
1644223870000|2022-02-07 08:51:10|44792.3|44752.3|44793.8|44753.8|44793.8|44753.8|44792.3|44752.3|1
1644223880000|2022-02-07 08:51:20|44790.3|44750.3|44790.3|44750.3|44790.3|44750.3|44790.3|44750.3|0
1644223890000|2022-02-07 08:51:30|44793.8|44753.8|44793.8|44753.8|44793.8|44753.8|44793.8|44753.8|0
1644223960000|2022-02-07 08:52:40|||||||||1
1644223970000|2022-02-07 08:52:50|44788.8|44748.8|44793.8|44753.8|44793.8|44753.8|44788.8|44748.8|2
1644224050000|2022-02-07 08:54:10|44789.3|44749.3|44813.8|44773.8|44813.8|44773.8|44789.3|44749.3|11
1644224080000|2022-02-07 08:54:40|44815.3|44775.3|44813.8|44773.8|44815.3|44775.3|44813.8|44773.8|1
1644224090000|2022-02-07 08:54:50|44815.3|44775.3|44818.8|44778.8|44818.8|44778.8|44815.3|44775.3|1
1644224100000|2022-02-07 08:55:00|44813.8|44773.8|44813.8|44773.8|44813.8|44773.8|44813.8|44773.8|2
1644224150000|2022-02-07 08:55:50|44815.3|44775.3|44815.3|44775.3|44815.3|44775.3|44815.3|44775.3|0
1644224160000|2022-02-07 08:56:00|44813.8|44773.8|44808.8|44768.8|44813.8|44773.8|44808.8|44768.8|1
1644224200000|2022-02-07 08:56:40|44803.8|44763.8|44798.8|44758.8|44803.8|44763.8|44798.8|44758.8|3
1644224210000|2022-02-07 08:56:50|44803.8|44763.8|44803.8|44763.8|44803.8|44763.8|44803.8|44763.8|1
1644224230000|2022-02-07 08:57:10|||||||||2
1644224240000|2022-02-07 08:57:20|44808.8|44768.8|44808.8|44768.8|44808.8|44768.8|44808.8|44768.8|0
1644224260000|2022-02-07 08:57:40|44813.8|44773.8|44813.8|44773.8|44813.8|44773.8|44813.8|44773.8|0
1644224280000|2022-02-07 08:58:00|44812.3|44772.3|44813.8|44773.8|44813.8|44773.8|44808.8|44768.8|0
1644224290000|2022-02-07 08:58:10|||||||||2
1644224310000|2022-02-07 08:58:30|44808.8|44768.8|44808.8|44768.8|44808.8|44768.8|44808.8|44768.8|0
1644224340000|2022-02-07 08:59:00|44813.8|44773.8|44813.8|44773.8|44813.8|44773.8|44813.8|44773.8|1
1644224350000|2022-02-07 08:59:10|44808.8|44768.8|44813.8|44773.8|44813.8|44773.8|44808.8|44768.8|1
1644224380000|2022-02-07 08:59:40|44824.3|44784.3|44828.8|44788.8|44828.8|44788.8|44824.3|44784.3|4
1644224400000|2022-02-07 09:00:00|44820.8|44780.8|44823.8|44783.8|44823.8|44783.8|44813.8|44773.8|2
1644224410000|2022-02-07 09:00:10|44815.3|44775.3|44815.3|44775.3|44815.3|44775.3|44815.3|44775.3|0
1644224420000|2022-02-07 09:00:20|44818.8|44778.8|44813.8|44773.8|44818.8|44778.8|44813.8|44773.8|2
1644224460000|2022-02-07 09:01:00|44815.3|44775.3|44813.8|44773.8|44815.3|44775.3|44813.8|44773.8|2
1644224520000|2022-02-07 09:02:00|44815.3|44775.3|44823.8|44783.8|44823.8|44783.8|44813.8|44773.8|2
1644224530000|2022-02-07 09:02:10|44822.3|44782.3|44807.3|44767.3|44822.3|44782.3|44807.3|44767.3|2
1644224540000|2022-02-07 09:02:20|44808.8|44768.8|44808.8|44768.8|44808.8|44768.8|44808.8|44768.8|0
1644224550000|2022-02-07 09:02:30|44813.8|44773.8|44813.8|44773.8|44813.8|44773.8|44813.8|44773.8|1
1644224570000|2022-02-07 09:02:50|44815.3|44775.3|44818.8|44778.8|44818.8|44778.8|44815.3|44775.3|1
1644224580000|2022-02-07 09:03:00|||||||||1
1644224630000|2022-02-07 09:03:50|44815.3|44775.3|44815.3|44775.3|44815.3|44775.3|44815.3|44775.3|0
1644224640000|2022-02-07 09:04:00|44813.8|44773.8|44808.8|44768.8|44813.8|44773.8|44808.8|44768.8|0
1644224690000|2022-02-07 09:04:50|||||||||1
1644224700000|2022-02-07 09:05:00|44807.3|44767.3|44808.8|44768.8|44808.8|44768.8|44798.8|44758.8|5
1644224720000|2022-02-07 09:05:20|44813.8|44773.8|44813.8|44773.8|44813.8|44773.8|44813.8|44773.8|2
1644224730000|2022-02-07 09:05:30|44817.3|44777.3|44817.3|44777.3|44817.3|44777.3|44817.3|44777.3|0
1644224740000|2022-02-07 09:05:40|44814.3|44774.3|44783.8|44743.8|44814.3|44774.3|44783.8|44743.8|15
1644224760000|2022-02-07 09:06:00|44793.8|44753.8|44793.8|44753.8|44793.8|44753.8|44793.8|44753.8|1
1644224800000|2022-02-07 09:06:40|44790.3|44750.3|44785.3|44745.3|44790.3|44750.3|44783.8|44743.8|0
1644224810000|2022-02-07 09:06:50|44788.8|44748.8|44793.8|44753.8|44793.8|44753.8|44788.8|44748.8|1
1644224840000|2022-02-07 09:07:20|44808.8|44768.8|44808.8|44768.8|44808.8|44768.8|44808.8|44768.8|5
1644224880000|2022-02-07 09:08:00|44807.3|44767.3|44788.8|44748.8|44807.3|44767.3|44788.8|44748.8|1
1644224910000|2022-02-07 09:08:30|44793.8|44753.8|44788.8|44748.8|44793.8|44753.8|44788.8|44748.8|4
1644224920000|2022-02-07 09:08:40|44783.8|44743.8|44778.8|44738.8|44783.8|44743.8|44778.8|44738.8|3
1644224930000|2022-02-07 09:08:50|44783.8|44743.8|44783.8|44743.8|44783.8|44743.8|44783.8|44743.8|2
1644224940000|2022-02-07 09:09:00|||||||||1
1644224970000|2022-02-07 09:09:30|44782.3|44742.3|44773.8|44733.8|44782.3|44742.3|44773.8|44733.8|0
1644225000000|2022-02-07 09:10:00|44775.2|44735.2|44773.8|44733.8|44775.2|44735.2|44773.8|44733.8|2
1644225050000|2022-02-07 09:10:50|||||||||1
1644225060000|2022-02-07 09:11:00|44770.8|44730.8|44770.8|44730.8|44770.8|44730.8|44770.8|44730.8|0
1644225070000|2022-02-07 09:11:10|44763.8|44723.8|44763.8|44723.8|44763.8|44723.8|44763.8|44723.8|0
1644225080000|2022-02-07 09:11:20|44758.8|44718.8|44758.8|44718.8|44758.8|44718.8|44758.8|44718.8|0
1644225090000|2022-02-07 09:11:30|44753.8|44713.8|44753.8|44713.8|44753.8|44713.8|44753.8|44713.8|0
1644225100000|2022-02-07 09:11:40|44748.8|44708.8|44753.8|44713.8|44753.8|44713.8|44748.8|44708.8|1
1644225110000|2022-02-07 09:11:50|44752.3|44712.3|44748.8|44708.8|44752.3|44712.3|44748.8|44708.8|0
1644225120000|2022-02-07 09:12:00|44745.2|44705.2|44733.8|44693.8|44748.8|44708.8|44733.8|44693.8|3
1644225130000|2022-02-07 09:12:10|44732.3|44692.3|44738.8|44698.8|44738.8|44698.8|44731.7|44691.7|2
1644225140000|2022-02-07 09:12:20|44737.3|44697.3|44733.8|44693.8|44737.3|44697.3|44733.8|44693.8|0
1644225150000|2022-02-07 09:12:30|44733.7|44693.7|44733.7|44693.7|44733.7|44693.7|44733.7|44693.7|0
1644225170000|2022-02-07 09:12:50|44732.3|44692.3|44728.7|44688.7|44732.3|44692.3|44728.7|44688.7|0
1644225180000|2022-02-07 09:13:00|44718.7|44678.7|44718.7|44678.7|44718.7|44678.7|44718.7|44678.7|0
1644225230000|2022-02-07 09:13:50|||||||||1
1644225240000|2022-02-07 09:14:00|||||||||1
1644225250000|2022-02-07 09:14:10|44723.7|44683.7|44733.7|44693.7|44738.7|44698.7|44723.7|44683.7|10
1644225260000|2022-02-07 09:14:20|44728.7|44688.7|44733.7|44693.7|44738.7|44698.7|44728.7|44688.7|1
1644225280000|2022-02-07 09:14:40|44732.3|44692.3|44728.7|44688.7|44732.3|44692.3|44728.7|44688.7|0
1644225290000|2022-02-07 09:14:50|44733.7|44693.7|44733.7|44693.7|44733.7|44693.7|44733.7|44693.7|0
1644225300000|2022-02-07 09:15:00|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|0
1644225320000|2022-02-07 09:15:20|44742.3|44702.3|44753.7|44713.7|44753.7|44713.7|44742.3|44702.3|4
1644225340000|2022-02-07 09:15:40|44748.7|44708.7|44748.7|44708.7|44748.7|44708.7|44748.7|44708.7|0
1644225350000|2022-02-07 09:15:50|44747.2|44707.2|44747.2|44707.2|44747.2|44707.2|44747.2|44707.2|1
1644225360000|2022-02-07 09:16:00|44743.7|44703.7|44743.7|44703.7|44743.7|44703.7|44743.7|44703.7|0
1644225380000|2022-02-07 09:16:20|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|0
1644225390000|2022-02-07 09:16:30|44735.2|44695.2|44735.2|44695.2|44735.2|44695.2|44735.2|44695.2|1
1644225420000|2022-02-07 09:17:00|44733.7|44693.7|44733.7|44693.7|44733.7|44693.7|44733.7|44693.7|1
1644225440000|2022-02-07 09:17:20|44743.7|44703.7|44743.7|44703.7|44748.7|44708.7|44743.7|44703.7|2
1644225460000|2022-02-07 09:17:40|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|0
1644225480000|2022-02-07 09:18:00|44733.7|44693.7|44733.7|44693.7|44733.7|44693.7|44733.7|44693.7|0
1644225500000|2022-02-07 09:18:20|44728.7|44688.7|44728.7|44688.7|44728.7|44688.7|44728.7|44688.7|0
1644225520000|2022-02-07 09:18:40|44730.2|44690.2|44743.7|44703.7|44745.2|44705.2|44730.2|44690.2|5
1644225570000|2022-02-07 09:19:30|44748.7|44708.7|44753.7|44713.7|44753.7|44713.7|44748.7|44708.7|1
1644225630000|2022-02-07 09:20:30|44752.2|44712.2|44753.7|44713.7|44753.7|44713.7|44752.2|44712.2|2
1644225650000|2022-02-07 09:20:50|44773.7|44733.7|44773.7|44733.7|44773.7|44733.7|44773.7|44733.7|5
1644225670000|2022-02-07 09:21:10|44785.2|44745.2|44783.7|44743.7|44785.2|44745.2|44783.7|44743.7|6
1644225680000|2022-02-07 09:21:20|44785.2|44745.2|44785.2|44745.2|44785.2|44745.2|44785.2|44745.2|0
1644225690000|2022-02-07 09:21:30|44778.7|44738.7|44778.7|44738.7|44778.7|44738.7|44778.7|44738.7|1
1644225700000|2022-02-07 09:21:40|44783.7|44743.7|44783.7|44743.7|44783.7|44743.7|44783.7|44743.7|1
1644225720000|2022-02-07 09:22:00|44780.2|44740.2|44773.7|44733.7|44780.2|44740.2|44770.2|44730.2|2
1644225780000|2022-02-07 09:23:00|44770.2|44730.2|44770.2|44730.2|44770.2|44730.2|44770.2|44730.2|0
1644225790000|2022-02-07 09:23:10|44773.7|44733.7|44773.7|44733.7|44773.7|44733.7|44770.2|44730.2|1
1644225800000|2022-02-07 09:23:20|44770.2|44730.2|44760.2|44720.2|44770.2|44730.2|44760.2|44720.2|0
1644225810000|2022-02-07 09:23:30|44763.7|44723.7|44768.7|44728.7|44773.7|44733.7|44763.7|44723.7|3
1644225830000|2022-02-07 09:23:50|44785.2|44745.2|44785.2|44745.2|44785.2|44745.2|44785.2|44745.2|1
1644225840000|2022-02-07 09:24:00|44790.2|44750.2|44793.7|44753.7|44793.7|44753.7|44785.2|44745.2|4
1644225850000|2022-02-07 09:24:10|44790.2|44750.2|44793.7|44753.7|44793.7|44753.7|44788.7|44748.7|0
1644225880000|2022-02-07 09:24:40|44795.2|44755.2|44795.2|44755.2|44795.2|44755.2|44795.2|44755.2|0
1644225890000|2022-02-07 09:24:50|44793.7|44753.7|44785.2|44745.2|44793.7|44753.7|44785.2|44745.2|1
1644225900000|2022-02-07 09:25:00|44783.7|44743.7|44783.7|44743.7|44783.7|44743.7|44783.7|44743.7|1
1644225910000|2022-02-07 09:25:10|44772.2|44732.2|44773.7|44733.7|44773.7|44733.7|44772.2|44732.2|1
1644225920000|2022-02-07 09:25:20|44768.7|44728.7|44768.7|44728.7|44773.7|44733.7|44765.2|44725.2|0
1644225930000|2022-02-07 09:25:30|44780.2|44740.2|44793.7|44753.7|44793.7|44753.7|44780.2|44740.2|3
1644225950000|2022-02-07 09:25:50|44785.2|44745.2|44768.7|44728.7|44785.2|44745.2|44768.7|44728.7|10
1644225960000|2022-02-07 09:26:00|44763.7|44723.7|44758.7|44718.7|44763.7|44723.7|44758.7|44718.7|2
1644225970000|2022-02-07 09:26:10|44751.7|44711.7|44743.7|44703.7|44751.7|44711.7|44742.2|44702.2|8
1644226000000|2022-02-07 09:26:40|44733.7|44693.7|44733.7|44693.7|44733.7|44693.7|44733.7|44693.7|14
1644226010000|2022-02-07 09:26:50|44738.7|44698.7|44743.7|44703.7|44743.7|44703.7|44738.7|44698.7|2
1644226040000|2022-02-07 09:27:20|44753.7|44713.7|44753.7|44713.7|44753.7|44713.7|44753.7|44713.7|1
1644226050000|2022-02-07 09:27:30|44749.2|44709.2|44753.7|44713.7|44753.7|44713.7|44749.2|44709.2|13
1644226080000|2022-02-07 09:28:00|44755.2|44715.2|44763.7|44723.7|44763.7|44723.7|44755.2|44715.2|1
1644226120000|2022-02-07 09:28:40|44760.2|44720.2|44760.2|44720.2|44760.2|44720.2|44760.2|44720.2|0
1644226130000|2022-02-07 09:28:50|44763.7|44723.7|44763.7|44723.7|44763.7|44723.7|44763.7|44723.7|0
1644226140000|2022-02-07 09:29:00|44765.2|44725.2|44765.2|44725.2|44765.2|44725.2|44765.2|44725.2|0
1644226150000|2022-02-07 09:29:10|44763.7|44723.7|44763.7|44723.7|44763.7|44723.7|44760.2|44720.2|1
1644226160000|2022-02-07 09:29:20|44767.2|44727.2|44763.7|44723.7|44767.2|44727.2|44763.7|44723.7|0
1644226190000|2022-02-07 09:29:50|44755.2|44715.2|44753.7|44713.7|44755.2|44715.2|44753.7|44713.7|1
1644226220000|2022-02-07 09:30:20|44763.7|44723.7|44758.7|44718.7|44763.7|44723.7|44758.7|44718.7|7
1644226230000|2022-02-07 09:30:30|44753.7|44713.7|44735.2|44695.2|44753.7|44713.7|44735.2|44695.2|2
1644226240000|2022-02-07 09:30:40|44736.7|44696.7|44743.7|44703.7|44743.7|44703.7|44736.7|44696.7|2
1644226340000|2022-02-07 09:32:20|44738.7|44698.7|44745.2|44705.2|44745.2|44705.2|44738.7|44698.7|1
1644226350000|2022-02-07 09:32:30|44758.7|44718.7|44757.2|44717.2|44758.7|44718.7|44757.2|44717.2|6
1644226440000|2022-02-07 09:34:00|44758.7|44718.7|44757.2|44717.2|44758.7|44718.7|44757.2|44717.2|0
1644226460000|2022-02-07 09:34:20|44748.7|44708.7|44748.7|44708.7|44763.7|44723.7|44748.7|44708.7|10
1644226470000|2022-02-07 09:34:30|44747.2|44707.2|44725.2|44685.2|44747.2|44707.2|44725.2|44685.2|0
1644226490000|2022-02-07 09:34:50|44718.7|44678.7|44715.2|44675.2|44718.7|44678.7|44715.2|44675.2|1
1644226500000|2022-02-07 09:35:00|44716.7|44676.7|44723.7|44683.7|44723.7|44683.7|44716.7|44676.7|2
1644226520000|2022-02-07 09:35:20|44722.2|44682.2|44708.7|44668.7|44722.2|44682.2|44708.7|44668.7|2
1644226530000|2022-02-07 09:35:30|44705.2|44665.2|44705.2|44665.2|44705.2|44665.2|44705.2|44665.2|0
1644226540000|2022-02-07 09:35:40|44718.7|44678.7|44703.7|44663.7|44718.7|44678.7|44703.7|44663.7|4
1644226560000|2022-02-07 09:36:00|44705.2|44665.2|44708.7|44668.7|44708.7|44668.7|44703.7|44663.7|3
1644226600000|2022-02-07 09:36:40|44703.7|44663.7|44703.7|44663.7|44703.7|44663.7|44703.7|44663.7|2
1644226610000|2022-02-07 09:36:50|44701.7|44661.7|44701.7|44661.7|44701.7|44661.7|44701.7|44661.7|2
1644226620000|2022-02-07 09:37:00|44708.7|44668.7|44703.7|44663.7|44708.7|44668.7|44703.7|44663.7|1
1644226650000|2022-02-07 09:37:30|44698.7|44658.7|44698.7|44658.7|44698.7|44658.7|44698.7|44658.7|0
1644226680000|2022-02-07 09:38:00|||||||||1
1644226720000|2022-02-07 09:38:40|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|1
1644226730000|2022-02-07 09:38:50|44703.7|44663.7|44703.7|44663.7|44703.7|44663.7|44703.7|44663.7|0
1644226740000|2022-02-07 09:39:00|44707.2|44667.2|44703.7|44663.7|44707.2|44667.2|44703.7|44663.7|0
1644226760000|2022-02-07 09:39:20|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|0
1644226770000|2022-02-07 09:39:30|44708.7|44668.7|44718.7|44678.7|44718.7|44678.7|44708.7|44668.7|4
1644226790000|2022-02-07 09:39:50|44723.7|44683.7|44723.7|44683.7|44723.7|44683.7|44723.7|44683.7|1
1644226800000|2022-02-07 09:40:00|44718.7|44678.7|44708.7|44668.7|44718.7|44678.7|44708.7|44668.7|17
1644226810000|2022-02-07 09:40:10|44703.7|44663.7|44703.7|44663.7|44703.7|44663.7|44703.7|44663.7|1
1644226820000|2022-02-07 09:40:20|44702.2|44662.2|44703.7|44663.7|44703.7|44663.7|44702.2|44662.2|1
1644226830000|2022-02-07 09:40:30|44708.7|44668.7|44703.7|44663.7|44708.7|44668.7|44703.7|44663.7|1
1644226840000|2022-02-07 09:40:40|44705.2|44665.2|44703.7|44663.7|44705.2|44665.2|44703.7|44663.7|1
1644226850000|2022-02-07 09:40:50|44697.2|44657.2|44697.2|44657.2|44697.2|44657.2|44697.2|44657.2|3
1644226860000|2022-02-07 09:41:00|44688.7|44648.7|44703.7|44663.7|44703.7|44663.7|44688.7|44648.7|4
1644226890000|2022-02-07 09:41:30|44693.7|44653.7|44698.7|44658.7|44698.7|44658.7|44693.7|44653.7|7
1644226900000|2022-02-07 09:41:40|44697.2|44657.2|44702.2|44662.2|44702.2|44662.2|44693.7|44653.7|0
1644226920000|2022-02-07 09:42:00|44692.2|44652.2|44685.7|44645.7|44694.2|44654.2|44675.7|44635.7|30
1644226930000|2022-02-07 09:42:10|44678.7|44638.7|44684.2|44644.2|44685.7|44645.7|44678.7|44638.7|6
1644226950000|2022-02-07 09:42:30|44685.7|44645.7|44685.7|44645.7|44685.7|44645.7|44685.7|44645.7|0
1644226960000|2022-02-07 09:42:40|44690.7|44650.7|44690.7|44650.7|44694.2|44654.2|44690.7|44650.7|3
1644226970000|2022-02-07 09:42:50|44685.7|44645.7|44685.7|44645.7|44685.7|44645.7|44685.7|44645.7|0
1644226980000|2022-02-07 09:43:00|44684.2|44644.2|44684.2|44644.2|44684.2|44644.2|44684.2|44644.2|0
1644227040000|2022-02-07 09:44:00|44675.7|44635.7|44675.7|44635.7|44675.7|44635.7|44675.7|44635.7|6
1644227060000|2022-02-07 09:44:20|||||||||5
1644227070000|2022-02-07 09:44:30|44680.7|44640.7|44680.7|44640.7|44680.7|44640.7|44680.7|44640.7|2
1644227080000|2022-02-07 09:44:40|44675.7|44635.7|44680.7|44640.7|44680.7|44640.7|44675.7|44635.7|1
1644227100000|2022-02-07 09:45:00|44679.2|44639.2|44675.7|44635.7|44679.2|44639.2|44675.7|44635.7|0
1644227140000|2022-02-07 09:45:40|44674.2|44634.2|44674.2|44634.2|44674.2|44634.2|44674.2|44634.2|1
1644227150000|2022-02-07 09:45:50|44685.7|44645.7|44680.7|44640.7|44685.7|44645.7|44680.7|44640.7|5
1644227160000|2022-02-07 09:46:00|44690.7|44650.7|44690.7|44650.7|44690.7|44650.7|44690.7|44650.7|4
1644227240000|2022-02-07 09:47:20|44695.7|44655.7|44695.7|44655.7|44695.7|44655.7|44695.7|44655.7|0
1644227270000|2022-02-07 09:47:50|44692.2|44652.2|44690.7|44650.7|44692.2|44652.2|44690.7|44650.7|0
1644227280000|2022-02-07 09:48:00|44695.7|44655.7|44705.7|44665.7|44705.7|44665.7|44695.7|44655.7|6
1644227310000|2022-02-07 09:48:30|44704.2|44664.2|44700.7|44660.7|44704.2|44664.2|44700.7|44660.7|1
1644227340000|2022-02-07 09:49:00|44695.7|44655.7|44690.7|44650.7|44702.2|44662.2|44690.7|44650.7|2
1644227380000|2022-02-07 09:49:40|44685.7|44645.7|44690.7|44650.7|44690.7|44650.7|44685.7|44645.7|1
1644227400000|2022-02-07 09:50:00|44683.7|44643.7|44680.7|44640.7|44683.7|44643.7|44680.7|44640.7|4
1644227410000|2022-02-07 09:50:10|44674.2|44634.2|44674.2|44634.2|44674.2|44634.2|44674.2|44634.2|1
1644227420000|2022-02-07 09:50:20|44672.7|44632.7|44675.7|44635.7|44675.7|44635.7|44672.7|44632.7|2
1644227430000|2022-02-07 09:50:30|||||||||8
1644227460000|2022-02-07 09:51:00|44680.7|44640.7|44665.7|44625.7|44680.7|44640.7|44665.7|44625.7|13
1644227470000|2022-02-07 09:51:10|44654.2|44614.2|44654.2|44614.2|44654.2|44614.2|44654.2|44614.2|8
1644227480000|2022-02-07 09:51:20|44649.2|44609.2|44644.2|44604.2|44649.2|44609.2|44644.2|44604.2|3
1644227490000|2022-02-07 09:51:30|44651.2|44611.2|44669.2|44629.2|44669.2|44629.2|44651.2|44611.2|5
1644227510000|2022-02-07 09:51:50|44665.7|44625.7|44682.7|44642.7|44682.7|44642.7|44665.7|44625.7|6
1644227520000|2022-02-07 09:52:00|44679.7|44639.7|44672.7|44632.7|44679.7|44639.7|44671.2|44631.2|42
1644227570000|2022-02-07 09:52:50|44675.7|44635.7|44687.7|44647.7|44687.7|44647.7|44675.7|44635.7|4
1644227590000|2022-02-07 09:53:10|44692.7|44652.7|44702.7|44662.7|44702.7|44662.7|44692.7|44652.7|0
1644227610000|2022-02-07 09:53:30|44712.7|44672.7|44717.7|44677.7|44717.7|44677.7|44712.7|44672.7|12
1644227620000|2022-02-07 09:53:40|44707.7|44667.7|44707.7|44667.7|44707.7|44667.7|44707.7|44667.7|0
1644227640000|2022-02-07 09:54:00|44709.2|44669.2|44727.7|44687.7|44727.7|44687.7|44709.2|44669.2|4
1644227660000|2022-02-07 09:54:20|44719.2|44679.2|44717.7|44677.7|44719.2|44679.2|44717.7|44677.7|1
1644227710000|2022-02-07 09:55:10|44719.2|44679.2|44727.7|44687.7|44727.7|44687.7|44719.2|44679.2|0
1644227720000|2022-02-07 09:55:20|44722.7|44682.7|44737.7|44697.7|44737.7|44697.7|44722.7|44682.7|2
1644227730000|2022-02-07 09:55:30|44739.2|44699.2|44747.7|44707.7|44747.7|44707.7|44739.2|44699.2|0
1644227740000|2022-02-07 09:55:40|44746.2|44706.2|44732.7|44692.7|44746.2|44706.2|44732.7|44692.7|4
1644227750000|2022-02-07 09:55:50|44737.7|44697.7|44757.7|44717.7|44757.7|44717.7|44737.7|44697.7|7
1644227760000|2022-02-07 09:56:00|44756.2|44716.2|44757.7|44717.7|44757.7|44717.7|44742.7|44702.7|9
1644227770000|2022-02-07 09:56:10|||||||||4
1644227780000|2022-02-07 09:56:20|44762.7|44722.7|44757.7|44717.7|44762.7|44722.7|44757.7|44717.7|2
1644227800000|2022-02-07 09:56:40|44767.7|44727.7|44767.7|44727.7|44767.7|44727.7|44767.7|44727.7|2
1644227810000|2022-02-07 09:56:50|||||||||2
1644227820000|2022-02-07 09:57:00|44772.7|44732.7|44767.7|44727.7|44772.7|44732.7|44767.7|44727.7|4
1644227840000|2022-02-07 09:57:20|44777.7|44737.7|44777.7|44737.7|44777.7|44737.7|44777.7|44737.7|0
1644227850000|2022-02-07 09:57:30|44771.2|44731.2|44767.7|44727.7|44771.2|44731.2|44767.7|44727.7|1
1644227860000|2022-02-07 09:57:40|44762.7|44722.7|44767.7|44727.7|44767.7|44727.7|44762.7|44722.7|1
1644227880000|2022-02-07 09:58:00|44769.2|44729.2|44772.7|44732.7|44772.7|44732.7|44769.2|44729.2|0
1644227900000|2022-02-07 09:58:20|44771.2|44731.2|44772.7|44732.7|44772.7|44732.7|44767.7|44727.7|0
1644227910000|2022-02-07 09:58:30|44767.7|44727.7|44767.7|44727.7|44767.7|44727.7|44767.7|44727.7|0
1644227920000|2022-02-07 09:58:40|44766.2|44726.2|44759.2|44719.2|44766.2|44726.2|44759.2|44719.2|1
1644227930000|2022-02-07 09:58:50|44755.7|44715.7|44757.7|44717.7|44757.7|44717.7|44755.7|44715.7|3
1644227940000|2022-02-07 09:59:00|44762.7|44722.7|44762.7|44722.7|44762.7|44722.7|44762.7|44722.7|0
1644227950000|2022-02-07 09:59:10|44767.7|44727.7|44767.7|44727.7|44767.7|44727.7|44767.7|44727.7|1
1644227990000|2022-02-07 09:59:50|44769.2|44729.2|44777.7|44737.7|44777.7|44737.7|44769.2|44729.2|0
1644228010000|2022-02-07 10:00:10|44772.7|44732.7|44772.7|44732.7|44772.7|44732.7|44772.7|44732.7|0
1644228020000|2022-02-07 10:00:20|44762.7|44722.7|44747.7|44707.7|44762.7|44722.7|44747.7|44707.7|10
1644228060000|2022-02-07 10:01:00|44742.7|44702.7|44737.7|44697.7|44742.7|44702.7|44737.7|44697.7|7
1644228110000|2022-02-07 10:01:50|44739.2|44699.2|44742.7|44702.7|44742.7|44702.7|44739.2|44699.2|2
1644228120000|2022-02-07 10:02:00|||||||||2
1644228140000|2022-02-07 10:02:20|44737.7|44697.7|44737.7|44697.7|44737.7|44697.7|44737.7|44697.7|1
1644228150000|2022-02-07 10:02:30|44732.7|44692.7|44732.7|44692.7|44732.7|44692.7|44732.7|44692.7|3
1644228220000|2022-02-07 10:03:40|44752.7|44712.7|44752.7|44712.7|44752.7|44712.7|44749.2|44709.2|7
1644228230000|2022-02-07 10:03:50|44754.2|44714.2|44757.7|44717.7|44757.7|44717.7|44754.2|44714.2|1
1644228240000|2022-02-07 10:04:00|44762.7|44722.7|44757.7|44717.7|44762.7|44722.7|44757.7|44717.7|7
1644228250000|2022-02-07 10:04:10|44762.2|44722.2|44767.7|44727.7|44767.7|44727.7|44762.2|44722.2|8
1644228300000|2022-02-07 10:05:00|44766.2|44726.2|44762.7|44722.7|44766.2|44726.2|44762.7|44722.7|3
1644228320000|2022-02-07 10:05:20|||||||||2
1644228350000|2022-02-07 10:05:50|44757.7|44717.7|44757.7|44717.7|44757.7|44717.7|44757.7|44717.7|1
1644228390000|2022-02-07 10:06:30|44742.7|44702.7|44742.7|44702.7|44742.7|44702.7|44742.7|44702.7|1
1644228410000|2022-02-07 10:06:50|44735.7|44695.7|44732.7|44692.7|44735.7|44695.7|44732.7|44692.7|5
1644228420000|2022-02-07 10:07:00|||||||||1
1644228470000|2022-02-07 10:07:50|||||||||1
1644228510000|2022-02-07 10:08:30|||||||||1
1644228530000|2022-02-07 10:08:50|||||||||1
1644228540000|2022-02-07 10:09:00|||||||||2
1644228590000|2022-02-07 10:09:50|||||||||1
1644228600000|2022-02-07 10:10:00|44737.7|44697.7|44737.7|44697.7|44737.7|44697.7|44737.7|44697.7|2
1644228650000|2022-02-07 10:10:50|44732.7|44692.7|44732.7|44692.7|44732.7|44692.7|44732.7|44692.7|1
1644228660000|2022-02-07 10:11:00|||||||||1
1644228680000|2022-02-07 10:11:20|44719.2|44679.2|44712.7|44672.7|44719.2|44679.2|44712.7|44672.7|4
1644228690000|2022-02-07 10:11:30|44711.2|44671.2|44711.2|44671.2|44711.2|44671.2|44711.2|44671.2|2
1644228740000|2022-02-07 10:12:20|44702.7|44662.7|44711.2|44671.2|44711.2|44671.2|44702.7|44662.7|2
1644228770000|2022-02-07 10:12:50|44702.7|44662.7|44701.2|44661.2|44702.7|44662.7|44701.2|44661.2|1
1644228780000|2022-02-07 10:13:00|44692.7|44652.7|44687.7|44647.7|44692.7|44652.7|44687.7|44647.7|0
1644228810000|2022-02-07 10:13:30|||||||||10
1644228820000|2022-02-07 10:13:40|44676.2|44636.2|44677.7|44637.7|44677.7|44637.7|44676.2|44636.2|26
1644228830000|2022-02-07 10:13:50|||||||||1
1644228840000|2022-02-07 10:14:00|44676.2|44636.2|44671.2|44631.2|44676.2|44636.2|44671.2|44631.2|1
1644228860000|2022-02-07 10:14:20|||||||||1
1644228870000|2022-02-07 10:14:30|44664.2|44624.2|44671.2|44631.2|44671.2|44631.2|44664.2|44624.2|14
1644228910000|2022-02-07 10:15:10|44681.2|44641.2|44681.2|44641.2|44681.2|44641.2|44674.1|44634.1|12
1644228920000|2022-02-07 10:15:20|44677.7|44637.7|44677.7|44637.7|44677.7|44637.7|44677.7|44637.7|0
1644228990000|2022-02-07 10:16:30|44697.7|44657.7|44702.7|44662.7|44702.7|44662.7|44697.7|44657.7|1
1644229000000|2022-02-07 10:16:40|44699.1|44659.1|44699.1|44659.1|44699.1|44659.1|44699.1|44659.1|0
1644229010000|2022-02-07 10:16:50|44717.7|44677.7|44717.7|44677.7|44717.7|44677.7|44717.7|44677.7|2
1644229020000|2022-02-07 10:17:00|44714.1|44674.1|44717.7|44677.7|44717.7|44677.7|44712.7|44672.7|1
1644229050000|2022-02-07 10:17:30|44722.7|44682.7|44719.1|44679.1|44722.7|44682.7|44719.1|44679.1|0
1644229070000|2022-02-07 10:17:50|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|0
1644229080000|2022-02-07 10:18:00|44727.7|44687.7|44727.7|44687.7|44727.7|44687.7|44727.7|44687.7|0
1644229130000|2022-02-07 10:18:50|||||||||1
1644229190000|2022-02-07 10:19:50|44722.7|44682.7|44722.7|44682.7|44722.7|44682.7|44722.7|44682.7|1
1644229200000|2022-02-07 10:20:00|44727.7|44687.7|44717.7|44677.7|44727.7|44687.7|44717.7|44677.7|4
1644229220000|2022-02-07 10:20:20|44707.7|44667.7|44707.7|44667.7|44707.7|44667.7|44707.7|44667.7|1
1644229240000|2022-02-07 10:20:40|44707.6|44667.6|44707.6|44667.6|44707.6|44667.6|44707.6|44667.6|0
1644229280000|2022-02-07 10:21:20|44712.6|44672.6|44717.6|44677.6|44717.6|44677.6|44712.6|44672.6|3
1644229290000|2022-02-07 10:21:30|44719.1|44679.1|44729.1|44689.1|44729.1|44689.1|44719.1|44679.1|0
1644229300000|2022-02-07 10:21:40|||||||||1
1644229310000|2022-02-07 10:21:50|44722.6|44682.6|44727.6|44687.6|44727.6|44687.6|44722.6|44682.6|1
1644229320000|2022-02-07 10:22:00|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|0
1644229350000|2022-02-07 10:22:30|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|0
1644229360000|2022-02-07 10:22:40|44729.1|44689.1|44737.6|44697.6|44737.6|44697.6|44729.1|44689.1|4
1644229370000|2022-02-07 10:22:50|44739.1|44699.1|44739.1|44699.1|44739.1|44699.1|44739.1|44699.1|0
1644229400000|2022-02-07 10:23:20|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|3
1644229410000|2022-02-07 10:23:30|44722.6|44682.6|44722.6|44682.6|44722.6|44682.6|44722.6|44682.6|0
1644229440000|2022-02-07 10:24:00|44727.6|44687.6|44719.1|44679.1|44727.6|44687.6|44719.1|44679.1|2
1644229490000|2022-02-07 10:24:50|||||||||1
1644229500000|2022-02-07 10:25:00|||||||||1
1644229510000|2022-02-07 10:25:10|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|2
1644229520000|2022-02-07 10:25:20|44730.6|44690.6|44734.1|44694.1|44734.1|44694.1|44730.6|44690.6|0
1644229550000|2022-02-07 10:25:50|44737.6|44697.6|44737.6|44697.6|44737.6|44697.6|44737.6|44697.6|2
1644229560000|2022-02-07 10:26:00|44734.1|44694.1|44742.1|44702.1|44745.6|44705.6|44734.1|44694.1|27
1644229600000|2022-02-07 10:26:40|44747.1|44707.1|44752.1|44712.1|44752.1|44712.1|44747.1|44707.1|2
1644229610000|2022-02-07 10:26:50|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|2
1644229620000|2022-02-07 10:27:00|44752.1|44712.1|44760.6|44720.6|44760.6|44720.6|44752.1|44712.1|2
1644229640000|2022-02-07 10:27:20|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|0
1644229670000|2022-02-07 10:27:50|44782.1|44742.1|44779.1|44739.1|44782.1|44742.1|44779.1|44739.1|11
1644229680000|2022-02-07 10:28:00|44780.6|44740.6|44782.1|44742.1|44782.1|44742.1|44779.1|44739.1|2
1644229690000|2022-02-07 10:28:10|44785.6|44745.6|44792.1|44752.1|44792.1|44752.1|44785.6|44745.6|1
1644229700000|2022-02-07 10:28:20|44795.6|44755.6|44795.6|44755.6|44795.6|44755.6|44795.6|44755.6|2
1644229710000|2022-02-07 10:28:30|44785.6|44745.6|44780.6|44740.6|44785.6|44745.6|44780.6|44740.6|3
1644229720000|2022-02-07 10:28:40|44779.1|44739.1|44792.1|44752.1|44792.1|44752.1|44779.1|44739.1|3
1644229740000|2022-02-07 10:29:00|44789.1|44749.1|44789.1|44749.1|44789.1|44749.1|44780.6|44740.6|4
1644229780000|2022-02-07 10:29:40|44782.1|44742.1|44792.1|44752.1|44792.1|44752.1|44782.1|44742.1|5
1644229800000|2022-02-07 10:30:00|44790.6|44750.6|44790.6|44750.6|44790.6|44750.6|44790.6|44750.6|2
1644229820000|2022-02-07 10:30:20|44792.1|44752.1|44790.6|44750.6|44792.1|44752.1|44790.6|44750.6|1
1644229840000|2022-02-07 10:30:40|44792.1|44752.1|44802.1|44762.1|44802.1|44762.1|44792.1|44752.1|4
1644229850000|2022-02-07 10:30:50|44805.6|44765.6|44805.6|44765.6|44805.6|44765.6|44805.6|44765.6|0
1644229860000|2022-02-07 10:31:00|44810.6|44770.6|44810.6|44770.6|44810.6|44770.6|44810.6|44770.6|0
1644229870000|2022-02-07 10:31:10|44819.1|44779.1|44832.1|44792.1|44835.6|44795.6|44819.1|44779.1|6
1644229880000|2022-02-07 10:31:20|44830.6|44790.6|44830.6|44790.6|44830.6|44790.6|44830.6|44790.6|3
1644229900000|2022-02-07 10:31:40|44820.6|44780.6|44820.6|44780.6|44820.6|44780.6|44820.6|44780.6|1
1644229920000|2022-02-07 10:32:00|44817.1|44777.1|44800.6|44760.6|44817.1|44777.1|44800.6|44760.6|1
1644229930000|2022-02-07 10:32:10|44829.1|44789.1|44827.6|44787.6|44829.1|44789.1|44827.6|44787.6|5
1644229940000|2022-02-07 10:32:20|44834.1|44794.1|44837.6|44797.6|44839.1|44799.1|44834.1|44794.1|1
1644229950000|2022-02-07 10:32:30|44839.1|44799.1|44840.6|44800.6|44852.6|44812.6|44839.1|44799.1|2
1644229960000|2022-02-07 10:32:40|44842.1|44802.1|44854.1|44814.1|44854.1|44814.1|44842.1|44802.1|11
1644229970000|2022-02-07 10:32:50|44857.6|44817.6|44887.6|44847.6|44897.6|44857.6|44857.6|44817.6|10
1644229980000|2022-02-07 10:33:00|44877.6|44837.6|44867.6|44827.6|44877.6|44837.6|44867.6|44827.6|21
1644229990000|2022-02-07 10:33:10|44874.1|44834.1|44867.6|44827.6|44874.1|44834.1|44867.6|44827.6|4
1644230000000|2022-02-07 10:33:20|44869.1|44829.1|44864.1|44824.1|44872.6|44832.6|44864.1|44824.1|5
1644230020000|2022-02-07 10:33:40|44867.6|44827.6|44877.6|44837.6|44877.6|44837.6|44864.1|44824.1|9
1644230040000|2022-02-07 10:34:00|44872.6|44832.6|44862.6|44822.6|44872.6|44832.6|44862.6|44822.6|2
1644230050000|2022-02-07 10:34:10|44857.6|44817.6|44857.6|44817.6|44857.6|44817.6|44857.6|44817.6|0
1644230070000|2022-02-07 10:34:30|44852.6|44812.6|44847.6|44807.6|44852.6|44812.6|44847.6|44807.6|1
1644230080000|2022-02-07 10:34:40|44852.6|44812.6|44882.6|44842.6|44882.6|44842.6|44852.6|44812.6|10
1644230090000|2022-02-07 10:34:50|44892.6|44852.6|44887.6|44847.6|44892.6|44852.6|44887.6|44847.6|3
1644230100000|2022-02-07 10:35:00|||||||||1
1644230110000|2022-02-07 10:35:10|44889.1|44849.1|44892.6|44852.6|44892.6|44852.6|44887.6|44847.6|2
1644230120000|2022-02-07 10:35:20|44894.1|44854.1|44897.6|44857.6|44897.6|44857.6|44894.1|44854.1|3
1644230130000|2022-02-07 10:35:30|44899.1|44859.1|44902.6|44862.6|44902.6|44862.6|44899.1|44859.1|0
1644230140000|2022-02-07 10:35:40|44899.1|44859.1|44902.6|44862.6|44902.6|44862.6|44899.1|44859.1|0
1644230150000|2022-02-07 10:35:50|44899.1|44859.1|44899.1|44859.1|44899.1|44859.1|44899.1|44859.1|0
1644230160000|2022-02-07 10:36:00|44897.6|44857.6|44889.1|44849.1|44897.6|44857.6|44889.1|44849.1|3
1644230170000|2022-02-07 10:36:10|44902.6|44862.6|44902.6|44862.6|44902.6|44862.6|44902.6|44862.6|9
1644230190000|2022-02-07 10:36:30|||||||||1
1644230200000|2022-02-07 10:36:40|44887.6|44847.6|44887.6|44847.6|44887.6|44847.6|44887.6|44847.6|3
1644230210000|2022-02-07 10:36:50|44886.1|44846.1|44882.6|44842.6|44886.1|44846.1|44882.6|44842.6|0
1644230220000|2022-02-07 10:37:00|44892.6|44852.6|44887.6|44847.6|44892.6|44852.6|44887.6|44847.6|6
1644230230000|2022-02-07 10:37:10|44892.6|44852.6|44889.1|44849.1|44892.6|44852.6|44889.1|44849.1|2
1644230240000|2022-02-07 10:37:20|44882.6|44842.6|44892.6|44852.6|44892.6|44852.6|44882.6|44842.6|9
1644230260000|2022-02-07 10:37:40|44889.1|44849.1|44892.6|44852.6|44892.6|44852.6|44889.1|44849.1|0
1644230270000|2022-02-07 10:37:50|44897.6|44857.6|44897.6|44857.6|44897.6|44857.6|44897.6|44857.6|0
1644230300000|2022-02-07 10:38:20|44896.1|44856.1|44897.6|44857.6|44897.6|44857.6|44892.6|44852.6|2
1644230310000|2022-02-07 10:38:30|44899.1|44859.1|44902.6|44862.6|44902.6|44862.6|44899.1|44859.1|4
1644230320000|2022-02-07 10:38:40|||||||||1
1644230330000|2022-02-07 10:38:50|44899.1|44859.1|44902.6|44862.6|44902.6|44862.6|44899.1|44859.1|0
1644230340000|2022-02-07 10:39:00|44899.1|44859.1|44892.6|44852.6|44899.1|44859.1|44892.6|44852.6|5
1644230350000|2022-02-07 10:39:10|44889.1|44849.1|44882.6|44842.6|44889.1|44849.1|44882.6|44842.6|1
1644230370000|2022-02-07 10:39:30|44892.6|44852.6|44892.6|44852.6|44892.6|44852.6|44892.6|44852.6|3
1644230380000|2022-02-07 10:39:40|44882.6|44842.6|44882.6|44842.6|44882.6|44842.6|44882.6|44842.6|3
1644230400000|2022-02-07 10:40:00|||||||||4
1644230410000|2022-02-07 10:40:10|44884.1|44844.1|44884.1|44844.1|44884.1|44844.1|44884.1|44844.1|1
1644230420000|2022-02-07 10:40:20|44892.6|44852.6|44892.6|44852.6|44892.6|44852.6|44887.6|44847.6|0
1644230430000|2022-02-07 10:40:30|44887.6|44847.6|44887.6|44847.6|44887.6|44847.6|44887.6|44847.6|0
1644230440000|2022-02-07 10:40:40|44892.6|44852.6|44891.1|44851.1|44892.6|44852.6|44891.1|44851.1|0
1644230460000|2022-02-07 10:41:00|44887.6|44847.6|44887.6|44847.6|44887.6|44847.6|44887.6|44847.6|0
1644230470000|2022-02-07 10:41:10|44889.1|44849.1|44889.1|44849.1|44889.1|44849.1|44889.1|44849.1|0
1644230480000|2022-02-07 10:41:20|44892.6|44852.6|44887.6|44847.6|44892.6|44852.6|44887.6|44847.6|0
1644230500000|2022-02-07 10:41:40|44889.1|44849.1|44882.6|44842.6|44889.1|44849.1|44882.6|44842.6|2
1644230510000|2022-02-07 10:41:50|44872.6|44832.6|44877.6|44837.6|44877.6|44837.6|44872.6|44832.6|2
1644230530000|2022-02-07 10:42:10|44879.1|44839.1|44877.6|44837.6|44879.1|44839.1|44877.6|44837.6|1
1644230540000|2022-02-07 10:42:20|44879.1|44839.1|44879.1|44839.1|44879.1|44839.1|44879.1|44839.1|0
1644230550000|2022-02-07 10:42:30|44877.6|44837.6|44877.6|44837.6|44877.6|44837.6|44877.6|44837.6|0
1644230570000|2022-02-07 10:42:50|44879.1|44839.1|44879.1|44839.1|44882.6|44842.6|44879.1|44839.1|1
1644230580000|2022-02-07 10:43:00|44869.1|44829.1|44872.6|44832.6|44872.6|44832.6|44869.1|44829.1|2
1644230590000|2022-02-07 10:43:10|44869.1|44829.1|44869.1|44829.1|44869.1|44829.1|44869.1|44829.1|0
1644230640000|2022-02-07 10:44:00|44872.6|44832.6|44877.6|44837.6|44877.6|44837.6|44872.6|44832.6|3
1644230650000|2022-02-07 10:44:10|44879.1|44839.1|44877.6|44837.6|44879.1|44839.1|44877.6|44837.6|0
1644230690000|2022-02-07 10:44:50|44879.1|44839.1|44889.1|44849.1|44889.1|44849.1|44879.1|44839.1|0
1644230700000|2022-02-07 10:45:00|44892.6|44852.6|44887.6|44847.6|44892.6|44852.6|44884.1|44844.1|2
1644230750000|2022-02-07 10:45:50|44889.1|44849.1|44897.6|44857.6|44897.6|44857.6|44889.1|44849.1|1
1644230790000|2022-02-07 10:46:30|44899.1|44859.1|44892.6|44852.6|44899.1|44859.1|44892.6|44852.6|2
1644230800000|2022-02-07 10:46:40|44896.1|44856.1|44897.6|44857.6|44897.6|44857.6|44894.1|44854.1|0
1644230810000|2022-02-07 10:46:50|44889.1|44849.1|44889.1|44849.1|44889.1|44849.1|44889.1|44849.1|0
1644230820000|2022-02-07 10:47:00|44887.6|44847.6|44887.6|44847.6|44889.1|44849.1|44887.6|44847.6|1
1644230860000|2022-02-07 10:47:40|44891.1|44851.1|44899.1|44859.1|44899.1|44859.1|44891.1|44851.1|5
1644230870000|2022-02-07 10:47:50|||||||||3
1644230880000|2022-02-07 10:48:00|||||||||2
1644230940000|2022-02-07 10:49:00|44902.6|44862.6|44882.6|44842.6|44902.6|44862.6|44882.6|44842.6|10
1644230950000|2022-02-07 10:49:10|44887.6|44847.6|44887.6|44847.6|44887.6|44847.6|44887.6|44847.6|4
1644230980000|2022-02-07 10:49:40|44895.6|44855.6|44899.1|44859.1|44899.1|44859.1|44895.6|44855.6|4
1644231000000|2022-02-07 10:50:00|44892.6|44852.6|44892.6|44852.6|44892.6|44852.6|44892.6|44852.6|2
1644231010000|2022-02-07 10:50:10|44889.1|44849.1|44889.1|44849.1|44889.1|44849.1|44889.1|44849.1|0
1644231020000|2022-02-07 10:50:20|44895.6|44855.6|44897.6|44857.6|44899.1|44859.1|44895.6|44855.6|2
1644231050000|2022-02-07 10:50:50|44889.1|44849.1|44897.6|44857.6|44897.6|44857.6|44889.1|44849.1|0
1644231060000|2022-02-07 10:51:00|44899.1|44859.1|44897.6|44857.6|44899.1|44859.1|44894.1|44854.1|2
1644231080000|2022-02-07 10:51:20|44887.6|44847.6|44889.1|44849.1|44889.1|44849.1|44887.6|44847.6|3
1644231090000|2022-02-07 10:51:30|44887.6|44847.6|44887.6|44847.6|44887.6|44847.6|44882.6|44842.6|30
1644231160000|2022-02-07 10:52:40|44889.1|44849.1|44889.1|44849.1|44889.1|44849.1|44887.6|44847.6|1
1644231170000|2022-02-07 10:52:50|44887.6|44847.6|44887.6|44847.6|44887.6|44847.6|44886.1|44846.1|2
1644231200000|2022-02-07 10:53:20|||||||||2
1644231210000|2022-02-07 10:53:30|44889.1|44849.1|44889.1|44849.1|44889.1|44849.1|44887.6|44847.6|1
1644231220000|2022-02-07 10:53:40|44895.6|44855.6|44899.1|44859.1|44899.1|44859.1|44895.6|44855.6|3
1644231240000|2022-02-07 10:54:00|44895.6|44855.6|44897.6|44857.6|44897.6|44857.6|44894.1|44854.1|1
1644231260000|2022-02-07 10:54:20|44899.1|44859.1|44899.1|44859.1|44899.1|44859.1|44899.1|44859.1|0
1644231290000|2022-02-07 10:54:50|44902.6|44862.6|44902.6|44862.6|44902.6|44862.6|44902.6|44862.6|1
1644231300000|2022-02-07 10:55:00|44899.1|44859.1|44899.1|44859.1|44899.1|44859.1|44899.1|44859.1|3
1644231320000|2022-02-07 10:55:20|||||||||1
1644231360000|2022-02-07 10:56:00|44902.6|44862.6|44902.6|44862.6|44902.6|44862.6|44902.6|44862.6|1
1644231370000|2022-02-07 10:56:10|44899.1|44859.1|44902.6|44862.6|44902.6|44862.6|44899.1|44859.1|15
1644231380000|2022-02-07 10:56:20|44899.1|44859.1|44957.6|44917.6|44959.1|44919.1|44899.1|44859.1|13
1644231390000|2022-02-07 10:56:30|44954.1|44914.1|44957.6|44917.6|44957.6|44917.6|44949.1|44909.1|6
1644231400000|2022-02-07 10:56:40|44949.1|44909.1|44929.1|44889.1|44949.1|44909.1|44929.1|44889.1|8
1644231410000|2022-02-07 10:56:50|44935.6|44895.6|44935.6|44895.6|44935.6|44895.6|44930.6|44890.6|2
1644231420000|2022-02-07 10:57:00|44939.1|44899.1|44929.1|44889.1|44939.1|44899.1|44929.1|44889.1|5
1644231430000|2022-02-07 10:57:10|44927.6|44887.6|44937.6|44897.6|44937.6|44897.6|44927.6|44887.6|4
1644231450000|2022-02-07 10:57:30|44939.1|44899.1|44939.1|44899.1|44939.1|44899.1|44939.1|44899.1|0
1644231460000|2022-02-07 10:57:40|44942.6|44902.6|44942.6|44902.6|44942.6|44902.6|44942.6|44902.6|0
1644231480000|2022-02-07 10:58:00|44939.1|44899.1|44937.6|44897.6|44939.1|44899.1|44937.6|44897.6|1
1644231490000|2022-02-07 10:58:10|44932.6|44892.6|44937.6|44897.6|44937.6|44897.6|44932.6|44892.6|1
1644231510000|2022-02-07 10:58:30|44939.1|44899.1|44919.1|44879.1|44939.1|44899.1|44919.1|44879.1|1
1644231520000|2022-02-07 10:58:40|44922.6|44882.6|44937.6|44897.6|44937.6|44897.6|44922.6|44882.6|3
1644231600000|2022-02-07 11:00:00|44936.1|44896.1|44927.6|44887.6|44936.1|44896.1|44927.6|44887.6|6
1644231610000|2022-02-07 11:00:10|44909.1|44869.1|44909.1|44869.1|44909.1|44869.1|44909.1|44869.1|10
1644231650000|2022-02-07 11:00:50|44919.1|44879.1|44919.1|44879.1|44919.1|44879.1|44919.1|44879.1|2
1644231660000|2022-02-07 11:01:00|44909.1|44869.1|44909.1|44869.1|44909.1|44869.1|44909.1|44869.1|2
1644231670000|2022-02-07 11:01:10|44915.5|44875.5|44910.5|44870.5|44915.5|44875.5|44910.5|44870.5|4
1644231680000|2022-02-07 11:01:20|44914.1|44874.1|44910.5|44870.5|44914.1|44874.1|44910.5|44870.5|0
1644231690000|2022-02-07 11:01:30|44919.1|44879.1|44920.5|44880.5|44920.5|44880.5|44919.1|44879.1|4
1644231700000|2022-02-07 11:01:40|44925.5|44885.5|44920.5|44880.5|44925.5|44885.5|44920.5|44880.5|1
1644231730000|2022-02-07 11:02:10|44917.6|44877.6|44917.6|44877.6|44917.6|44877.6|44917.6|44877.6|4
1644231740000|2022-02-07 11:02:20|44909.1|44869.1|44917.6|44877.6|44917.6|44877.6|44909.1|44869.1|1
1644231760000|2022-02-07 11:02:40|44920.5|44880.5|44924.1|44884.1|44924.1|44884.1|44920.5|44880.5|4
1644231780000|2022-02-07 11:03:00|44927.6|44887.6|44927.6|44887.6|44937.6|44897.6|44927.6|44887.6|1
1644231800000|2022-02-07 11:03:20|44929.1|44889.1|44929.1|44889.1|44929.1|44889.1|44929.1|44889.1|0
1644231810000|2022-02-07 11:03:30|44927.6|44887.6|44922.6|44882.6|44927.6|44887.6|44922.6|44882.6|0
1644231820000|2022-02-07 11:03:40|44929.1|44889.1|44932.6|44892.6|44932.6|44892.6|44929.1|44889.1|1
1644231830000|2022-02-07 11:03:50|||||||||1
1644231840000|2022-02-07 11:04:00|44929.1|44889.1|44957.6|44917.6|44957.6|44917.6|44929.1|44889.1|3
1644231860000|2022-02-07 11:04:20|44959.1|44919.1|44952.6|44912.6|44959.1|44919.1|44952.6|44912.6|5
1644231870000|2022-02-07 11:04:30|44949.1|44909.1|44974.1|44934.1|44974.1|44934.1|44949.1|44909.1|30
1644231890000|2022-02-07 11:04:50|44970.5|44930.5|44979.1|44939.1|44979.1|44939.1|44970.5|44930.5|0
1644231900000|2022-02-07 11:05:00|44970.5|44930.5|44979.1|44939.1|44979.1|44939.1|44970.5|44930.5|2
1644231910000|2022-02-07 11:05:10|44977.6|44937.6|44984.1|44944.1|44984.1|44944.1|44977.6|44937.6|1
1644231920000|2022-02-07 11:05:20|44987.6|44947.6|44977.6|44937.6|44987.6|44947.6|44977.6|44937.6|0
1644231930000|2022-02-07 11:05:30|44980.5|44940.5|44967.6|44927.6|44980.5|44940.5|44967.6|44927.6|11
1644231940000|2022-02-07 11:05:40|44969.1|44929.1|44969.1|44929.1|44969.1|44929.1|44969.1|44929.1|0
1644231950000|2022-02-07 11:05:50|44960.5|44920.5|44960.5|44920.5|44969.1|44929.1|44960.5|44920.5|2
1644231960000|2022-02-07 11:06:00|44967.6|44927.6|44979.1|44939.1|44979.1|44939.1|44967.6|44927.6|4
1644231970000|2022-02-07 11:06:10|44977.6|44937.6|44977.6|44937.6|44977.6|44937.6|44977.6|44937.6|1
1644231990000|2022-02-07 11:06:30|44976.1|44936.1|44972.6|44932.6|44976.1|44936.1|44972.6|44932.6|0
1644232020000|2022-02-07 11:07:00|44969|44929|44969|44929|44969|44929|44969|44929|0
1644232040000|2022-02-07 11:07:20|||||||||2
1644232060000|2022-02-07 11:07:40|44972.6|44932.6|44974|44934|44974|44934|44972.6|44932.6|1
1644232090000|2022-02-07 11:08:10|44969|44929|44962.6|44922.6|44969|44929|44962.6|44922.6|3
1644232100000|2022-02-07 11:08:20|44959|44919|44967.6|44927.6|44967.6|44927.6|44959|44919|3
1644232110000|2022-02-07 11:08:30|44964|44924|44967.6|44927.6|44969|44929|44964|44924|1
1644232120000|2022-02-07 11:08:40|44964|44924|44962.6|44922.6|44964|44924|44962.6|44922.6|0
1644232130000|2022-02-07 11:08:50|44964|44924|44964|44924|44964|44924|44964|44924|0
1644232140000|2022-02-07 11:09:00|44962.6|44922.6|44961.1|44921.1|44962.6|44922.6|44959.6|44919.6|3
1644232150000|2022-02-07 11:09:10|44962.6|44922.6|44962.6|44922.6|44962.6|44922.6|44962.6|44922.6|1
1644232170000|2022-02-07 11:09:30|44961.1|44921.1|44961.1|44921.1|44961.1|44921.1|44961.1|44921.1|0
1644232200000|2022-02-07 11:10:00|44957.6|44917.6|44959|44919|44972.6|44932.6|44957.6|44917.6|7
1644232210000|2022-02-07 11:10:10|44957.6|44917.6|44957.6|44917.6|44957.6|44917.6|44957.6|44917.6|0
1644232220000|2022-02-07 11:10:20|44959|44919|44977.6|44937.6|44977.6|44937.6|44959|44919|9
1644232230000|2022-02-07 11:10:30|44972.6|44932.6|44972.6|44932.6|44972.6|44932.6|44972.6|44932.6|1
1644232240000|2022-02-07 11:10:40|44976.1|44936.1|44987.6|44947.6|44987.6|44947.6|44976.1|44936.1|1
1644232250000|2022-02-07 11:10:50|44989|44949|44991.1|44951.1|44997.6|44957.6|44989|44949|0
1644232260000|2022-02-07 11:11:00|44987.6|44947.6|44989|44949|44989|44949|44987.6|44947.6|2
1644232270000|2022-02-07 11:11:10|44987.6|44947.6|44987.6|44947.6|44987.6|44947.6|44987.6|44947.6|1
1644232280000|2022-02-07 11:11:20|44992.6|44952.6|44997.6|44957.6|44997.6|44957.6|44992.6|44952.6|1
1644232290000|2022-02-07 11:11:30|44992.6|44952.6|44992.6|44952.6|44992.6|44952.6|44992.6|44952.6|1
1644232310000|2022-02-07 11:11:50|||||||||1
1644232340000|2022-02-07 11:12:20|||||||||6
1644232350000|2022-02-07 11:12:30|44987.6|44947.6|44982.6|44942.6|44987.6|44947.6|44982.6|44942.6|0
1644232370000|2022-02-07 11:12:50|44977.6|44937.6|44977.6|44937.6|44977.6|44937.6|44977.6|44937.6|2
1644232380000|2022-02-07 11:13:00|44972.6|44932.6|44972.6|44932.6|44972.6|44932.6|44972.6|44932.6|0
1644232400000|2022-02-07 11:13:20|||||||||2
1644232410000|2022-02-07 11:13:30|44969|44929|44972.6|44932.6|44972.6|44932.6|44969|44929|0
1644232420000|2022-02-07 11:13:40|44972.5|44932.5|44972.5|44932.5|44972.5|44932.5|44972.5|44932.5|0
1644232430000|2022-02-07 11:13:50|44967.5|44927.5|44967.5|44927.5|44967.5|44927.5|44967.5|44927.5|2
1644232440000|2022-02-07 11:14:00|44971.1|44931.1|44967.5|44927.5|44971.1|44931.1|44967.5|44927.5|0
1644232450000|2022-02-07 11:14:10|44969|44929|44962.5|44922.5|44969|44929|44962.5|44922.5|2
1644232470000|2022-02-07 11:14:30|44967.5|44927.5|44977.5|44937.5|44977.5|44937.5|44967.5|44927.5|2
1644232500000|2022-02-07 11:15:00|44972.5|44932.5|44962.5|44922.5|44972.5|44932.5|44962.5|44922.5|0
1644232530000|2022-02-07 11:15:30|44972.5|44932.5|44972.5|44932.5|44972.5|44932.5|44972.5|44932.5|3
1644232540000|2022-02-07 11:15:40|44977.5|44937.5|44982.5|44942.5|44982.5|44942.5|44977.5|44937.5|0
1644232550000|2022-02-07 11:15:50|44979|44939|44982.5|44942.5|44982.5|44942.5|44979|44939|0
1644232560000|2022-02-07 11:16:00|44977.5|44937.5|44982.5|44942.5|44982.5|44942.5|44977.5|44937.5|3
1644232570000|2022-02-07 11:16:10|44999|44959|44997.5|44957.5|44999|44959|44997.5|44957.5|5
1644232580000|2022-02-07 11:16:20|44999|44959|45002.5|44962.5|45002.5|44962.5|44997.5|44957.5|2
1644232590000|2022-02-07 11:16:30|44996.1|44956.1|44999.6|44959.6|44999.6|44959.6|44996.1|44956.1|2
1644232600000|2022-02-07 11:16:40|44991.1|44951.1|44994.6|44954.6|44994.6|44954.6|44991.1|44951.1|2
1644232620000|2022-02-07 11:17:00|44984.6|44944.6|44977.5|44937.5|44984.6|44944.6|44977.5|44937.5|2
1644232630000|2022-02-07 11:17:10|44981.1|44941.1|44977.5|44937.5|44981.1|44941.1|44977.5|44937.5|12
1644232680000|2022-02-07 11:18:00|44969|44929|44957.5|44917.5|44969|44929|44957.5|44917.5|2
1644232690000|2022-02-07 11:18:10|44952.5|44912.5|44952.5|44912.5|44952.5|44912.5|44952.5|44912.5|0
1644232700000|2022-02-07 11:18:20|44942.5|44902.5|44942.5|44902.5|44942.5|44902.5|44942.5|44902.5|1
1644232710000|2022-02-07 11:18:30|44939.6|44899.6|44942.5|44902.5|44942.5|44902.5|44939.6|44899.6|3
1644232730000|2022-02-07 11:18:50|44949.6|44909.6|44949.6|44909.6|44949.6|44909.6|44946.1|44906.1|1
1644232740000|2022-02-07 11:19:00|44946.1|44906.1|44946.1|44906.1|44946.1|44906.1|44946.1|44906.1|0
1644232750000|2022-02-07 11:19:10|||||||||3
1644232770000|2022-02-07 11:19:30|||||||||2
1644232780000|2022-02-07 11:19:40|44956.1|44916.1|44954.6|44914.6|44956.1|44916.1|44954.6|44914.6|1
1644232800000|2022-02-07 11:20:00|44946.1|44906.1|44946.1|44906.1|44946.1|44906.1|44946.1|44906.1|1
1644232830000|2022-02-07 11:20:30|44936.1|44896.1|44956.1|44916.1|44956.1|44916.1|44936.1|44896.1|2
1644232850000|2022-02-07 11:20:50|44954.6|44914.6|44946.1|44906.1|44954.6|44914.6|44946.1|44906.1|0
1644232860000|2022-02-07 11:21:00|44954.6|44914.6|44949.6|44909.6|44956.1|44916.1|44949.6|44909.6|10
1644232870000|2022-02-07 11:21:10|44946.1|44906.1|44936.1|44896.1|44946.1|44906.1|44936.1|44896.1|6
1644232880000|2022-02-07 11:21:20|44936|44896|44936|44896|44936|44896|44936|44896|0
1644232890000|2022-02-07 11:21:30|44946|44906|44951|44911|44954.6|44914.6|44946|44906|1
1644232910000|2022-02-07 11:21:50|44949.6|44909.6|44949.6|44909.6|44949.6|44909.6|44949.6|44909.6|0
1644232930000|2022-02-07 11:22:10|44947.5|44907.5|44954.6|44914.6|44954.6|44914.6|44947.5|44907.5|1
1644232940000|2022-02-07 11:22:20|44953.1|44913.1|44949.6|44909.6|44953.1|44913.1|44949.6|44909.6|0
1644232950000|2022-02-07 11:22:30|||||||||1
1644232970000|2022-02-07 11:22:50|||||||||1
1644232980000|2022-02-07 11:23:00|44946|44906|44946|44906|44946|44906|44946|44906|0
1644232990000|2022-02-07 11:23:10|44953.1|44913.1|44954.6|44914.6|44954.6|44914.6|44953.1|44913.1|2
1644233000000|2022-02-07 11:23:20|44951|44911|44951|44911|44951|44911|44951|44911|0
1644233020000|2022-02-07 11:23:40|44947.5|44907.5|44947.5|44907.5|44947.5|44907.5|44947.5|44907.5|0
1644233030000|2022-02-07 11:23:50|44946|44906|44946|44906|44946|44906|44946|44906|0
1644233050000|2022-02-07 11:24:10|44936|44896|44954.6|44914.6|44954.6|44914.6|44936|44896|6
1644233060000|2022-02-07 11:24:20|44953.1|44913.1|44946|44906|44953.1|44913.1|44946|44906|2
1644233070000|2022-02-07 11:24:30|44956|44916|44957.5|44917.5|44961|44921|44956|44916|2
1644233080000|2022-02-07 11:24:40|44956|44916|44956|44916|44956|44916|44956|44916|0
1644233150000|2022-02-07 11:25:50|44954.6|44914.6|44954.6|44914.6|44954.6|44914.6|44954.6|44914.6|1
1644233160000|2022-02-07 11:26:00|44956|44916|44956|44916|44956|44916|44956|44916|0
1644233180000|2022-02-07 11:26:20|44947.5|44907.5|44947.5|44907.5|44947.5|44907.5|44947.5|44907.5|1
1644233210000|2022-02-07 11:26:50|44946|44906|44946|44906|44946|44906|44946|44906|0
1644233220000|2022-02-07 11:27:00|44951|44911|44951|44911|44951|44911|44951|44911|1
1644233230000|2022-02-07 11:27:10|44947.5|44907.5|44947.5|44907.5|44947.5|44907.5|44947.5|44907.5|0
1644233250000|2022-02-07 11:27:30|44946|44906|44946|44906|44946|44906|44946|44906|0
1644233270000|2022-02-07 11:27:50|44947.5|44907.5|44947.5|44907.5|44947.5|44907.5|44947.5|44907.5|0
1644233290000|2022-02-07 11:28:10|44956|44916|44954.6|44914.6|44956|44916|44954.6|44914.6|0
1644233300000|2022-02-07 11:28:20|44956|44916|44964.6|44924.6|44964.6|44924.6|44956|44916|1
1644233310000|2022-02-07 11:28:30|44966|44926|44966|44926|44966|44926|44966|44926|0
1644233320000|2022-02-07 11:28:40|44957.5|44917.5|44954.6|44914.6|44957.5|44917.5|44954.6|44914.6|2
1644233330000|2022-02-07 11:28:50|44956|44916|44957.5|44917.5|44957.5|44917.5|44956|44916|0
1644233340000|2022-02-07 11:29:00|44961|44921|44961|44921|44961|44921|44961|44921|0
1644233350000|2022-02-07 11:29:10|44957.5|44917.5|44957.5|44917.5|44957.5|44917.5|44957.5|44917.5|0
1644233360000|2022-02-07 11:29:20|44956|44916|44956|44916|44956|44916|44956|44916|1
1644233380000|2022-02-07 11:29:40|44951|44911|44951|44911|44951|44911|44951|44911|0
1644233390000|2022-02-07 11:29:50|44957.5|44917.5|44957.5|44917.5|44957.5|44917.5|44957.5|44917.5|6
1644233420000|2022-02-07 11:30:20|44962.5|44922.5|44961|44921|44962.5|44922.5|44961|44921|0
1644233430000|2022-02-07 11:30:30|44957.5|44917.5|44957.5|44917.5|44957.5|44917.5|44957.5|44917.5|0
1644233480000|2022-02-07 11:31:20|44956|44916|44947.5|44907.5|44956|44916|44947.5|44907.5|1
1644233500000|2022-02-07 11:31:40|44946|44906|44946|44906|44946|44906|44946|44906|0
1644233520000|2022-02-07 11:32:00|44936|44896|44936|44896|44936|44896|44936|44896|5
1644233600000|2022-02-07 11:33:20|44931|44891|44926|44886|44931|44891|44926|44886|2
1644233610000|2022-02-07 11:33:30|44921|44881|44934.5|44894.5|44934.5|44894.5|44921|44881|2
1644233630000|2022-02-07 11:33:50|44931|44891|44931|44891|44931|44891|44931|44891|0
1644233650000|2022-02-07 11:34:10|44934.5|44894.5|44936|44896|44936|44896|44934.5|44894.5|0
1644233700000|2022-02-07 11:35:00|44941|44901|44936|44896|44941|44901|44936|44896|0
1644233710000|2022-02-07 11:35:10|44937.5|44897.5|44937.5|44897.5|44937.5|44897.5|44937.5|44897.5|0
1644233720000|2022-02-07 11:35:20|44939|44899|44946|44906|44946|44906|44939|44899|2
1644233730000|2022-02-07 11:35:30|44942.5|44902.5|44946|44906|44946|44906|44942.5|44902.5|1
1644233740000|2022-02-07 11:35:40|44952.5|44912.5|44947.5|44907.5|44952.5|44912.5|44947.5|44907.5|0
1644233750000|2022-02-07 11:35:50|44941|44901|44941|44901|44941|44901|44941|44901|0
1644233760000|2022-02-07 11:36:00|44944.5|44904.5|44937.5|44897.5|44946|44906|44934.5|44894.5|17
1644233770000|2022-02-07 11:36:10|44939|44899|44946|44906|44946|44906|44937.5|44897.5|4
1644233780000|2022-02-07 11:36:20|44949.5|44909.5|44959.5|44919.5|44959.5|44919.5|44949.5|44909.5|18
1644233790000|2022-02-07 11:36:30|44956|44916|44939.5|44899.5|44956|44916|44939.5|44899.5|4
1644233800000|2022-02-07 11:36:40|44936|44896|44939.5|44899.5|44939.5|44899.5|44929|44889|23
1644233810000|2022-02-07 11:36:50|44936|44896|44941|44901|44941|44901|44936|44896|0
1644233820000|2022-02-07 11:37:00|44952.5|44912.5|44929|44889|44961|44921|44929|44889|28
1644233830000|2022-02-07 11:37:10|44949|44909|44937.5|44897.5|44949|44909|44937.5|44897.5|8
1644233840000|2022-02-07 11:37:20|44932.5|44892.5|44940.5|44900.5|44944|44904|44932.5|44892.5|5
1644233850000|2022-02-07 11:37:30|44934|44894|44934|44894|44934|44894|44934|44894|0
1644233860000|2022-02-07 11:37:40|44944|44904|44944|44904|44944|44904|44944|44904|15
1644233870000|2022-02-07 11:37:50|44947.5|44907.5|44949|44909|44949|44909|44947.5|44907.5|0
1644233880000|2022-02-07 11:38:00|44956|44916|44956|44916|44956|44916|44952.5|44912.5|2
1644233890000|2022-02-07 11:38:10|44947.5|44907.5|44949|44909|44949|44909|44947.5|44907.5|1
1644233900000|2022-02-07 11:38:20|44957.5|44917.5|44949|44909|44957.5|44917.5|44949|44909|4
1644233910000|2022-02-07 11:38:30|44956|44916|44939|44899|44956|44916|44939|44899|2
1644233920000|2022-02-07 11:38:40|44935.5|44895.5|44929|44889|44935.5|44895.5|44929|44889|13
1644233930000|2022-02-07 11:38:50|44939|44899|44942.5|44902.5|44942.5|44902.5|44939|44899|4
1644233940000|2022-02-07 11:39:00|44949|44909|44944|44904|44949|44909|44937.5|44897.5|7
1644233950000|2022-02-07 11:39:10|44947.5|44907.5|44939|44899|44949|44909|44939|44899|4
1644233960000|2022-02-07 11:39:20|44942|44902|44950.5|44910.5|44950.5|44910.5|44942|44902|2
1644233970000|2022-02-07 11:39:30|44957.5|44917.5|44959|44919|44959|44919|44954|44914|0
1644233980000|2022-02-07 11:39:40|44957.5|44917.5|44957.5|44917.5|44959|44919|44952.5|44912.5|5
1644233990000|2022-02-07 11:39:50|44954|44914|44952.5|44912.5|44954|44914|44952.5|44912.5|0
1644234000000|2022-02-07 11:40:00|||||||||4
1644234060000|2022-02-07 11:41:00|44949|44909|44949|44909|44949|44909|44949|44909|0
1644234100000|2022-02-07 11:41:40|44952.5|44912.5|44949|44909|44952.5|44912.5|44949|44909|0
1644234110000|2022-02-07 11:41:50|44959|44919|44959|44919|44959|44919|44959|44919|2
1644234120000|2022-02-07 11:42:00|44957.5|44917.5|44957.5|44917.5|44957.5|44917.5|44957.5|44917.5|1
1644234130000|2022-02-07 11:42:10|44952.5|44912.5|44959|44919|44959|44919|44952.5|44912.5|2
1644234140000|2022-02-07 11:42:20|44962.5|44922.5|44967.5|44927.5|44967.5|44927.5|44959|44919|1
1644234150000|2022-02-07 11:42:30|44964|44924|44967.5|44927.5|44967.5|44927.5|44964|44924|0
1644234160000|2022-02-07 11:42:40|44964|44924|44960.5|44920.5|44964|44924|44959|44919|2
1644234180000|2022-02-07 11:43:00|44964|44924|44969|44929|44969|44929|44964|44924|2
1644234230000|2022-02-07 11:43:50|44964|44924|44967.5|44927.5|44967.5|44927.5|44964|44924|0
1644234290000|2022-02-07 11:44:50|44966|44926|44962.5|44922.5|44966|44926|44962.5|44922.5|0
1644234300000|2022-02-07 11:45:00|44957.5|44917.5|44957.5|44917.5|44957.5|44917.5|44956|44916|2
1644234310000|2022-02-07 11:45:10|44949|44909|44947.5|44907.5|44949|44909|44947.5|44907.5|1
1644234330000|2022-02-07 11:45:30|44946|44906|44949|44909|44952.5|44912.5|44946|44906|1
1644234360000|2022-02-07 11:46:00|44947.5|44907.5|44942.5|44902.5|44947.5|44907.5|44942.5|44902.5|1
1644234390000|2022-02-07 11:46:30|44947.5|44907.5|44947.5|44907.5|44947.5|44907.5|44947.5|44907.5|1
1644234400000|2022-02-07 11:46:40|44949|44909|44952.5|44912.5|44952.5|44912.5|44949|44909|0
1644234420000|2022-02-07 11:47:00|44949|44909|44949|44909|44949|44909|44949|44909|0
1644234430000|2022-02-07 11:47:10|||||||||2
1644234440000|2022-02-07 11:47:20|||||||||1
1644234480000|2022-02-07 11:48:00|44945.5|44905.5|44949|44909|44949|44909|44945.5|44905.5|5
1644234500000|2022-02-07 11:48:20|44954|44914|44954|44914|44954|44914|44954|44914|3
1644234510000|2022-02-07 11:48:30|44949|44909|44949|44909|44954|44914|44949|44909|2
1644234530000|2022-02-07 11:48:50|44954|44914|44959|44919|44959|44919|44954|44914|1
1644234540000|2022-02-07 11:49:00|44964|44924|44959|44919|44964|44924|44959|44919|0
1644234550000|2022-02-07 11:49:10|44960.5|44920.5|44964|44924|44964|44924|44960.5|44920.5|0
1644234560000|2022-02-07 11:49:20|44960.5|44920.5|44960.5|44920.5|44960.5|44920.5|44960.5|44920.5|0
1644234570000|2022-02-07 11:49:30|44960.4|44920.4|44959|44919|44960.4|44920.4|44959|44919|0
1644234600000|2022-02-07 11:50:00|44957.5|44917.5|44957.5|44917.5|44957.5|44917.5|44957.5|44917.5|2
1644234630000|2022-02-07 11:50:30|||||||||2
1644234660000|2022-02-07 11:51:00|44956|44916|44957.5|44917.5|44957.5|44917.5|44956|44916|1
1644234680000|2022-02-07 11:51:20|44954|44914|44954|44914|44954|44914|44954|44914|0
1644234710000|2022-02-07 11:51:50|44949|44909|44949|44909|44949|44909|44949|44909|1
1644234720000|2022-02-07 11:52:00|44947.5|44907.5|44969|44929|44969|44929|44947.5|44907.5|8
1644234770000|2022-02-07 11:52:50|44971.9|44931.9|44975.4|44935.4|44975.4|44935.4|44971.9|44931.9|13
1644234780000|2022-02-07 11:53:00|44974|44934|44974|44934|44974|44934|44974|44934|0
1644234810000|2022-02-07 11:53:30|44972.5|44932.5|44972.5|44932.5|44972.5|44932.5|44972.5|44932.5|0
1644234840000|2022-02-07 11:54:00|44974|44934|44974|44934|44974|44934|44974|44934|1
1644234870000|2022-02-07 11:54:30|44979|44939|44975.4|44935.4|44979|44939|44975.4|44935.4|1
1644234890000|2022-02-07 11:54:50|44979|44939|44990.4|44950.4|44990.4|44950.4|44975.4|44935.4|2
1644234900000|2022-02-07 11:55:00|44979|44939|44974|44934|44979|44939|44974|44934|7
1644234910000|2022-02-07 11:55:10|44977.5|44937.5|44979|44939|44979|44939|44974|44934|0
1644234920000|2022-02-07 11:55:20|44977.5|44937.5|44977.5|44937.5|44977.5|44937.5|44974|44934|0
1644234930000|2022-02-07 11:55:30|44974|44934|44974|44934|44974|44934|44974|44934|0
1644234940000|2022-02-07 11:55:40|44977.5|44937.5|44977.5|44937.5|44977.5|44937.5|44974|44934|0
1644234950000|2022-02-07 11:55:50|44974|44934|44974|44934|44974|44934|44974|44934|0
1644234960000|2022-02-07 11:56:00|44977.5|44937.5|44972.5|44932.5|44977.5|44937.5|44972.5|44932.5|0
1644234970000|2022-02-07 11:56:10|44969|44929|44969|44929|44969|44929|44969|44929|0
1644234990000|2022-02-07 11:56:30|44970.4|44930.4|44969|44929|44970.4|44930.4|44969|44929|1
1644235020000|2022-02-07 11:57:00|44960.4|44920.4|44959|44919|44960.4|44920.4|44959|44919|1
1644235030000|2022-02-07 11:57:10|44957.5|44917.5|44954|44914|44957.5|44917.5|44954|44914|2
1644235040000|2022-02-07 11:57:20|44957.5|44917.5|44949|44909|44957.5|44917.5|44949|44909|0
1644235060000|2022-02-07 11:57:40|44947.5|44907.5|44942.5|44902.5|44947.5|44907.5|44942.5|44902.5|4
1644235070000|2022-02-07 11:57:50|44948.9|44908.9|44948.9|44908.9|44948.9|44908.9|44948.9|44908.9|1
1644235150000|2022-02-07 11:59:10|44946|44906|44938.9|44898.9|44946|44906|44938.9|44898.9|2
1644235160000|2022-02-07 11:59:20|44942.5|44902.5|44938.9|44898.9|44942.5|44902.5|44938.9|44898.9|2
1644235200000|2022-02-07 12:00:00|44935.4|44895.4|44938.9|44898.9|44938.9|44898.9|44935.4|44895.4|26
1644235210000|2022-02-07 12:00:10|44948.9|44908.9|44948.9|44908.9|44948.9|44908.9|44948.9|44908.9|12
1644235220000|2022-02-07 12:00:20|44940.4|44900.4|44940.4|44900.4|44940.4|44900.4|44940.4|44900.4|0
1644235230000|2022-02-07 12:00:30|44938.9|44898.9|44935.4|44895.4|44938.9|44898.9|44935.4|44895.4|0
1644235260000|2022-02-07 12:01:00|||||||||13
1644235280000|2022-02-07 12:01:20|44938.9|44898.9|44938.9|44898.9|44938.9|44898.9|44938.9|44898.9|0
1644235290000|2022-02-07 12:01:30|44948.9|44908.9|44958.9|44918.9|44958.9|44918.9|44948.9|44908.9|4
1644235300000|2022-02-07 12:01:40|44950.4|44910.4|44950.4|44910.4|44950.4|44910.4|44950.4|44910.4|1
1644235360000|2022-02-07 12:02:40|44948.9|44908.9|44948.9|44908.9|44948.9|44908.9|44948.9|44908.9|0
1644235380000|2022-02-07 12:03:00|44947.5|44907.5|44947.5|44907.5|44948.9|44908.9|44947.5|44907.5|2
1644235400000|2022-02-07 12:03:20|44943.9|44903.9|44947.5|44907.5|44947.5|44907.5|44942.5|44902.5|2
1644235420000|2022-02-07 12:03:40|44948.9|44908.9|44948.9|44908.9|44948.9|44908.9|44948.9|44908.9|0
1644235430000|2022-02-07 12:03:50|44956|44916|44957.5|44917.5|44957.5|44917.5|44956|44916|3
1644235440000|2022-02-07 12:04:00|44952.5|44912.5|44947.5|44907.5|44952.5|44912.5|44947.5|44907.5|1
1644235510000|2022-02-07 12:05:10|44958.9|44918.9|44958.9|44918.9|44958.9|44918.9|44958.9|44918.9|5
1644235520000|2022-02-07 12:05:20|44950.4|44910.4|44950.4|44910.4|44950.4|44910.4|44950.4|44910.4|18
1644235530000|2022-02-07 12:05:30|44948.9|44908.9|44948.9|44908.9|44948.9|44908.9|44948.9|44908.9|0
1644235550000|2022-02-07 12:05:50|44940.4|44900.4|44940.4|44900.4|44940.4|44900.4|44940.4|44900.4|1
1644235570000|2022-02-07 12:06:10|44938.9|44898.9|44938.9|44898.9|44938.9|44898.9|44938.9|44898.9|0
1644235610000|2022-02-07 12:06:50|44935.4|44895.4|44935.4|44895.4|44935.4|44895.4|44935.4|44895.4|1
1644235620000|2022-02-07 12:07:00|44938.9|44898.9|44935.4|44895.4|44938.9|44898.9|44931.9|44891.9|4
1644235630000|2022-02-07 12:07:10|||||||||1
1644235640000|2022-02-07 12:07:20|44931.9|44891.9|44928.9|44888.9|44931.9|44891.9|44928.9|44888.9|1
1644235650000|2022-02-07 12:07:30|44925.4|44885.4|44910.4|44870.4|44925.4|44885.4|44910.4|44870.4|2
1644235670000|2022-02-07 12:07:50|44898.9|44858.9|44898.9|44858.9|44898.9|44858.9|44895.4|44855.4|1
1644235680000|2022-02-07 12:08:00|||||||||1
1644235710000|2022-02-07 12:08:30|44878.9|44838.9|44888.9|44848.9|44888.9|44848.9|44878.9|44838.9|3
1644235720000|2022-02-07 12:08:40|44887.4|44847.4|44878.9|44838.9|44887.4|44847.4|44878.9|44838.9|0
1644235730000|2022-02-07 12:08:50|44877.4|44837.4|44877.4|44837.4|44878.9|44838.9|44877.4|44837.4|0
1644235740000|2022-02-07 12:09:00|44873.9|44833.9|44877.4|44837.4|44877.4|44837.4|44873.9|44833.9|0
1644235750000|2022-02-07 12:09:10|44876|44836|44857.4|44817.4|44876|44836|44857.4|44817.4|1
1644235760000|2022-02-07 12:09:20|44852.4|44812.4|44857.4|44817.4|44857.4|44817.4|44852.4|44812.4|1
1644235770000|2022-02-07 12:09:30|44858.9|44818.9|44858.9|44818.9|44858.9|44818.9|44857.4|44817.4|2
1644235780000|2022-02-07 12:09:40|44852.4|44812.4|44848.9|44808.9|44852.4|44812.4|44848.9|44808.9|4
1644235800000|2022-02-07 12:10:00|44868.9|44828.9|44868.9|44828.9|44868.9|44828.9|44868.9|44828.9|7
1644235820000|2022-02-07 12:10:20|44867.4|44827.4|44867.4|44827.4|44868.9|44828.9|44867.4|44827.4|1
1644235850000|2022-02-07 12:10:50|44868.9|44828.9|44868.9|44828.9|44868.9|44828.9|44868.9|44828.9|0
1644235860000|2022-02-07 12:11:00|44867.4|44827.4|44872.4|44832.4|44872.4|44832.4|44867.4|44827.4|2
1644235870000|2022-02-07 12:11:10|44883.9|44843.9|44888.9|44848.9|44888.9|44848.9|44883.9|44843.9|1
1644235880000|2022-02-07 12:11:20|44892.4|44852.4|44897.4|44857.4|44897.4|44857.4|44892.4|44852.4|0
1644235890000|2022-02-07 12:11:30|44898.9|44858.9|44898.9|44858.9|44898.9|44858.9|44898.9|44858.9|0
1644235900000|2022-02-07 12:11:40|||||||||1
1644235910000|2022-02-07 12:11:50|44900.4|44860.4|44897.4|44857.4|44900.4|44860.4|44897.4|44857.4|1
1644235920000|2022-02-07 12:12:00|44901|44861|44907.4|44867.4|44907.4|44867.4|44901|44861|4
1644235940000|2022-02-07 12:12:20|44908.9|44868.9|44915.4|44875.4|44915.4|44875.4|44907.4|44867.4|2
1644235950000|2022-02-07 12:12:30|44913.9|44873.9|44913.9|44873.9|44915.4|44875.4|44913.9|44873.9|0
1644235960000|2022-02-07 12:12:40|44907.4|44867.4|44907.4|44867.4|44907.4|44867.4|44907.4|44867.4|2
1644235970000|2022-02-07 12:12:50|44906|44866|44897.4|44857.4|44906|44866|44897.4|44857.4|0
1644235980000|2022-02-07 12:13:00|44898.9|44858.9|44898.9|44858.9|44898.9|44858.9|44898.9|44858.9|0
1644235990000|2022-02-07 12:13:10|44893.9|44853.9|44888.9|44848.9|44893.9|44853.9|44888.9|44848.9|2
1644236050000|2022-02-07 12:14:10|44902.4|44862.4|44903.9|44863.9|44903.9|44863.9|44902.4|44862.4|3
1644236060000|2022-02-07 12:14:20|44901|44861|44888.9|44848.9|44901|44861|44888.9|44848.9|0
1644236070000|2022-02-07 12:14:30|44885.4|44845.4|44878.9|44838.9|44885.4|44845.4|44878.9|44838.9|1
1644236120000|2022-02-07 12:15:20|44886|44846|44897.4|44857.4|44898.9|44858.9|44886|44846|1
1644236130000|2022-02-07 12:15:30|44906|44866|44913.9|44873.9|44913.9|44873.9|44906|44866|0
1644236160000|2022-02-07 12:16:00|44907.4|44867.4|44908.9|44868.9|44908.9|44868.9|44907.4|44867.4|2
1644236170000|2022-02-07 12:16:10|44913.9|44873.9|44913.9|44873.9|44913.9|44873.9|44913.9|44873.9|0
1644236220000|2022-02-07 12:17:00|44915.4|44875.4|44910.4|44870.4|44915.4|44875.4|44908.9|44868.9|3
1644236230000|2022-02-07 12:17:10|44908.9|44868.9|44907.4|44867.4|44908.9|44868.9|44903.9|44863.9|0
1644236240000|2022-02-07 12:17:20|44908.9|44868.9|44910.4|44870.4|44910.4|44870.4|44908.9|44868.9|0
1644236250000|2022-02-07 12:17:30|44913.9|44873.9|44913.9|44873.9|44913.9|44873.9|44913.9|44873.9|0
1644236280000|2022-02-07 12:18:00|44912.4|44872.4|44908.9|44868.9|44912.4|44872.4|44908.9|44868.9|0
1644236290000|2022-02-07 12:18:10|44907.4|44867.4|44915.4|44875.4|44915.4|44875.4|44907.4|44867.4|2
1644236300000|2022-02-07 12:18:20|44918.9|44878.9|44918.9|44878.9|44918.9|44878.9|44918.9|44878.9|0
1644236310000|2022-02-07 12:18:30|44917.4|44877.4|44913.9|44873.9|44917.4|44877.4|44913.9|44873.9|1
1644236340000|2022-02-07 12:19:00|44910.9|44870.9|44907.4|44867.4|44910.9|44870.9|44907.4|44867.4|0
1644236350000|2022-02-07 12:19:10|44908.9|44868.9|44908.9|44868.9|44908.9|44868.9|44908.9|44868.9|0
1644236380000|2022-02-07 12:19:40|44917.4|44877.4|44912.4|44872.4|44917.4|44877.4|44912.4|44872.4|1
1644236400000|2022-02-07 12:20:00|44915.9|44875.9|44937.4|44897.4|44937.4|44897.4|44915.9|44875.9|11
1644236410000|2022-02-07 12:20:10|44928.9|44888.9|44938.9|44898.9|44938.9|44898.9|44928.9|44888.9|0
1644236420000|2022-02-07 12:20:20|44931.9|44891.9|44937.4|44897.4|44937.4|44897.4|44928.9|44888.9|4
1644236430000|2022-02-07 12:20:30|44935.9|44895.9|44928.9|44888.9|44935.9|44895.9|44928.9|44888.9|0
1644236440000|2022-02-07 12:20:40|44930.4|44890.4|44943.9|44903.9|44943.9|44903.9|44930.4|44890.4|1
1644236450000|2022-02-07 12:20:50|44957.4|44917.4|44958.9|44918.9|44958.9|44918.9|44957.4|44917.4|0
1644236460000|2022-02-07 12:21:00|44957.4|44917.4|44967.4|44927.4|44967.4|44927.4|44957.4|44917.4|4
1644236470000|2022-02-07 12:21:10|44968.9|44928.9|44993.9|44953.9|44993.9|44953.9|44968.9|44928.9|22
1644236480000|2022-02-07 12:21:20|44983.9|44943.9|44980.4|44940.4|44988.9|44948.9|44980.4|44940.4|0
1644236490000|2022-02-07 12:21:30|44983.9|44943.9|44988.9|44948.9|45002.4|44962.4|44983.9|44943.9|4
1644236500000|2022-02-07 12:21:40|44980.4|44940.4|44978.9|44938.9|44983.9|44943.9|44973.9|44933.9|2
1644236520000|2022-02-07 12:22:00|44990.4|44950.4|44990.4|44950.4|44990.4|44950.4|44990.4|44950.4|5
1644236540000|2022-02-07 12:22:20|44988.9|44948.9|44983.9|44943.9|44988.9|44948.9|44980.4|44940.4|1
1644236550000|2022-02-07 12:22:30|44980.4|44940.4|44988.9|44948.9|44988.9|44948.9|44980.4|44940.4|0
1644236570000|2022-02-07 12:22:50|44990.4|44950.4|44990.4|44950.4|44990.4|44950.4|44990.4|44950.4|1
1644236580000|2022-02-07 12:23:00|44988.9|44948.9|44978.9|44938.9|44988.9|44948.9|44978.9|44938.9|10
1644236600000|2022-02-07 12:23:20|||||||||1
1644236610000|2022-02-07 12:23:30|44968.9|44928.9|44968.9|44928.9|44968.9|44928.9|44968.9|44928.9|1
1644236630000|2022-02-07 12:23:50|44973.9|44933.9|44970.4|44930.4|44973.9|44933.9|44970.4|44930.4|1
1644236690000|2022-02-07 12:24:50|44968.9|44928.9|44963.9|44923.9|44968.9|44928.9|44963.9|44923.9|2
1644236700000|2022-02-07 12:25:00|44962.4|44922.4|44953.9|44913.9|44962.4|44922.4|44950.4|44910.4|1
1644236710000|2022-02-07 12:25:10|44955.4|44915.4|44953.9|44913.9|44958.9|44918.9|44953.9|44913.9|12
1644236720000|2022-02-07 12:25:20|44950.4|44910.4|44950.4|44910.4|44950.4|44910.4|44950.4|44910.4|0
1644236750000|2022-02-07 12:25:50|||||||||1
1644236790000|2022-02-07 12:26:30|44951.9|44911.9|44958.9|44918.9|44958.9|44918.9|44951.9|44911.9|1
1644236810000|2022-02-07 12:26:50|44965.4|44925.4|44965.4|44925.4|44965.4|44925.4|44965.4|44925.4|1
1644236820000|2022-02-07 12:27:00|44963.9|44923.9|44963.9|44923.9|44963.9|44923.9|44963.9|44923.9|1
1644236850000|2022-02-07 12:27:30|44965.4|44925.4|44960.4|44920.4|44965.4|44925.4|44960.4|44920.4|3
1644236860000|2022-02-07 12:27:40|44965.4|44925.4|44965.4|44925.4|44965.4|44925.4|44965.4|44925.4|0
1644236870000|2022-02-07 12:27:50|||||||||7
1644236880000|2022-02-07 12:28:00|44963.9|44923.9|44958.9|44918.9|44963.9|44923.9|44958.9|44918.9|0
1644236900000|2022-02-07 12:28:20|44965.4|44925.4|44965.4|44925.4|44965.4|44925.4|44965.4|44925.4|2
1644236910000|2022-02-07 12:28:30|44960.4|44920.4|44960.4|44920.4|44960.4|44920.4|44960.4|44920.4|1
1644236920000|2022-02-07 12:28:40|44961.9|44921.9|44965.4|44925.4|44965.4|44925.4|44961.9|44921.9|0
1644236930000|2022-02-07 12:28:50|44958.9|44918.9|44940.4|44900.4|44958.9|44918.9|44940.4|44900.4|1
1644236960000|2022-02-07 12:29:20|44928.9|44888.9|44930.4|44890.4|44930.4|44890.4|44928.9|44888.9|2
1644236980000|2022-02-07 12:29:40|44928.9|44888.9|44928.9|44888.9|44928.9|44888.9|44928.9|44888.9|0
1644236990000|2022-02-07 12:29:50|44938.9|44898.9|44938.9|44898.9|44938.9|44898.9|44938.9|44898.9|2
1644237000000|2022-02-07 12:30:00|44943.9|44903.9|44965.4|44925.4|44965.4|44925.4|44933.9|44893.9|6
1644237010000|2022-02-07 12:30:10|44963.9|44923.9|44963.9|44923.9|44963.9|44923.9|44963.9|44923.9|0
1644237020000|2022-02-07 12:30:20|44960.4|44920.4|44960.4|44920.4|44960.4|44920.4|44960.4|44920.4|2
1644237040000|2022-02-07 12:30:40|44965.4|44925.4|44963.9|44923.9|44965.4|44925.4|44963.9|44923.9|3
1644237050000|2022-02-07 12:30:50|44958.9|44918.9|44960.4|44920.4|44960.4|44920.4|44958.9|44918.9|1
1644237070000|2022-02-07 12:31:10|44953.3|44913.3|44950.4|44910.4|44953.3|44913.3|44950.4|44910.4|0
1644237080000|2022-02-07 12:31:20|44948.9|44908.9|44938.9|44898.9|44948.9|44908.9|44938.9|44898.9|5
1644237090000|2022-02-07 12:31:30|||||||||1
1644237100000|2022-02-07 12:31:40|44935.4|44895.4|44930.4|44890.4|44935.4|44895.4|44930.4|44890.4|0
1644237120000|2022-02-07 12:32:00|44940.4|44900.4|44940.4|44900.4|44945.4|44905.4|44940.4|44900.4|2
1644237130000|2022-02-07 12:32:10|44945.4|44905.4|44945.4|44905.4|44945.4|44905.4|44945.4|44905.4|0
1644237140000|2022-02-07 12:32:20|44940.4|44900.4|44940.4|44900.4|44943.9|44903.9|44940.4|44900.4|1
1644237190000|2022-02-07 12:33:10|44938.9|44898.9|44933.9|44893.9|44938.9|44898.9|44933.9|44893.9|1
1644237200000|2022-02-07 12:33:20|44928.9|44888.9|44945.4|44905.4|44945.4|44905.4|44928.9|44888.9|15
1644237210000|2022-02-07 12:33:30|44948.9|44908.9|44948.9|44908.9|44948.9|44908.9|44948.9|44908.9|1
1644237230000|2022-02-07 12:33:50|44950.4|44910.4|44950.4|44910.4|44950.4|44910.4|44950.4|44910.4|1
1644237280000|2022-02-07 12:34:40|44958.9|44918.9|44940.4|44900.4|44958.9|44918.9|44940.4|44900.4|4
1644237290000|2022-02-07 12:34:50|44943.9|44903.9|44950.4|44910.4|44950.4|44910.4|44943.9|44903.9|0
1644237300000|2022-02-07 12:35:00|44940.4|44900.4|44938.9|44898.9|44940.4|44900.4|44938.9|44898.9|1
1644237310000|2022-02-07 12:35:10|44940.4|44900.4|44940.4|44900.4|44943.9|44903.9|44940.4|44900.4|1
1644237350000|2022-02-07 12:35:50|44943.9|44903.9|44943.9|44903.9|44943.9|44903.9|44943.9|44903.9|0
1644237360000|2022-02-07 12:36:00|44945.4|44905.4|44950.4|44910.4|44950.4|44910.4|44945.4|44905.4|1
1644237380000|2022-02-07 12:36:20|44948.9|44908.9|44930.4|44890.4|44948.9|44908.9|44930.4|44890.4|1
1644237390000|2022-02-07 12:36:30|44943.9|44903.9|44940.4|44900.4|44943.9|44903.9|44940.4|44900.4|1
1644237410000|2022-02-07 12:36:50|44938.9|44898.9|44958.9|44918.9|44958.9|44918.9|44935.4|44895.4|4
1644237420000|2022-02-07 12:37:00|44960.4|44920.4|44958.9|44918.9|44960.4|44920.4|44955.4|44915.4|2
1644237430000|2022-02-07 12:37:10|44960.4|44920.4|44977.4|44937.4|44977.4|44937.4|44960.4|44920.4|5
1644237440000|2022-02-07 12:37:20|44978.9|44938.9|44980.4|44940.4|44980.4|44940.4|44978.9|44938.9|1
1644237450000|2022-02-07 12:37:30|44983.9|44943.9|44970.4|44930.4|44983.9|44943.9|44970.4|44930.4|2
1644237460000|2022-02-07 12:37:40|44968.9|44928.9|44993.9|44953.9|44993.9|44953.9|44968.9|44928.9|29
1644237470000|2022-02-07 12:37:50|44990.4|44950.4|44988.9|44948.9|44990.4|44950.4|44988.9|44948.9|0
1644237480000|2022-02-07 12:38:00|44983.9|44943.9|44968.9|44928.9|44983.9|44943.9|44968.9|44928.9|4
1644237490000|2022-02-07 12:38:10|44967.4|44927.4|44960.4|44920.4|44967.4|44927.4|44960.4|44920.4|0
1644237500000|2022-02-07 12:38:20|44988.9|44948.9|44970.4|44930.4|44988.9|44948.9|44970.4|44930.4|12
1644237510000|2022-02-07 12:38:30|44968.9|44928.9|44970.4|44930.4|44970.4|44930.4|44968.9|44928.9|0
1644237520000|2022-02-07 12:38:40|44967.4|44927.4|44953.9|44913.9|44967.4|44927.4|44953.9|44913.9|2
1644237530000|2022-02-07 12:38:50|44957.4|44917.4|44958.9|44918.9|44960.4|44920.4|44957.4|44917.4|1
1644237540000|2022-02-07 12:39:00|44957.4|44917.4|44958.9|44918.9|44958.9|44918.9|44957.4|44917.4|0
1644237600000|2022-02-07 12:40:00|||||||||2
1644237610000|2022-02-07 12:40:10|44963.9|44923.9|44965.3|44925.3|44965.3|44925.3|44963.9|44923.9|1
1644237620000|2022-02-07 12:40:20|44960.3|44920.3|44960.3|44920.3|44960.3|44920.3|44960.3|44920.3|4
1644237640000|2022-02-07 12:40:40|44953.9|44913.9|44953.9|44913.9|44953.9|44913.9|44953.9|44913.9|0
1644237650000|2022-02-07 12:40:50|44955.3|44915.3|44960.3|44920.3|44960.3|44920.3|44955.3|44915.3|2
1644237670000|2022-02-07 12:41:10|44965.3|44925.3|44960.3|44920.3|44965.3|44925.3|44960.3|44920.3|1
1644237680000|2022-02-07 12:41:20|44961.8|44921.8|44960.3|44920.3|44965.3|44925.3|44960.3|44920.3|2
1644237720000|2022-02-07 12:42:00|44955.3|44915.3|44961.8|44921.8|44961.8|44921.8|44955.3|44915.3|4
1644237730000|2022-02-07 12:42:10|44965.3|44925.3|44965.3|44925.3|44965.3|44925.3|44963.9|44923.9|2
1644237750000|2022-02-07 12:42:30|44983.9|44943.9|44988.9|44948.9|44988.9|44948.9|44983.9|44943.9|1
1644237760000|2022-02-07 12:42:40|44980.3|44940.3|44988.9|44948.9|44988.9|44948.9|44980.3|44940.3|1
1644237770000|2022-02-07 12:42:50|44990.3|44950.3|44990.3|44950.3|44991.8|44951.8|44990.3|44950.3|4
1644237780000|2022-02-07 12:43:00|44991.8|44951.8|44993.9|44953.9|44995.3|44955.3|44990.3|44950.3|3
1644237790000|2022-02-07 12:43:10|44990.3|44950.3|44990.3|44950.3|44998.9|44958.9|44990.3|44950.3|39
1644237800000|2022-02-07 12:43:20|44993.9|44953.9|44988.9|44948.9|44993.9|44953.9|44988.9|44948.9|0
1644237810000|2022-02-07 12:43:30|44995.3|44955.3|44990.3|44950.3|44995.3|44955.3|44990.3|44950.3|7
1644237820000|2022-02-07 12:43:40|44991.8|44951.8|44993.9|44953.9|44993.9|44953.9|44991.8|44951.8|3
1644237830000|2022-02-07 12:43:50|44990.3|44950.3|44998.9|44958.9|44998.9|44958.9|44990.3|44950.3|0
1644237840000|2022-02-07 12:44:00|45000.3|44960.3|44980.3|44940.3|45000.3|44960.3|44970.3|44930.3|56
1644237850000|2022-02-07 12:44:10|44988.9|44948.9|44980.3|44940.3|44993.9|44953.9|44978.9|44938.9|1
1644237860000|2022-02-07 12:44:20|44978.9|44938.9|44978.9|44938.9|44978.9|44938.9|44978.9|44938.9|0
1644237870000|2022-02-07 12:44:30|44980.3|44940.3|44970.3|44930.3|44980.3|44940.3|44970.3|44930.3|3
1644237880000|2022-02-07 12:44:40|44968.9|44928.9|44963.9|44923.9|44968.9|44928.9|44963.9|44923.9|1
1644237890000|2022-02-07 12:44:50|44960.3|44920.3|44970.3|44930.3|44970.3|44930.3|44960.3|44920.3|5
1644237900000|2022-02-07 12:45:00|44965.3|44925.3|44967.4|44927.4|44968.9|44928.9|44963.9|44923.9|2
1644237910000|2022-02-07 12:45:10|44977.4|44937.4|44970.3|44930.3|44977.4|44937.4|44970.3|44930.3|1
1644237920000|2022-02-07 12:45:20|44977.4|44937.4|44970.3|44930.3|44977.4|44937.4|44970.3|44930.3|0
1644237930000|2022-02-07 12:45:30|44973.9|44933.9|44968.9|44928.9|44973.9|44933.9|44968.9|44928.9|0
1644237940000|2022-02-07 12:45:40|44970.3|44930.3|44963.9|44923.9|44970.3|44930.3|44955.3|44915.3|4
1644237950000|2022-02-07 12:45:50|44967.4|44927.4|44977.4|44937.4|44978.9|44938.9|44967.4|44927.4|1
1644237960000|2022-02-07 12:46:00|44982.4|44942.4|44987.4|44947.4|44988.9|44948.9|44982.4|44942.4|1
1644237970000|2022-02-07 12:46:10|44982.4|44942.4|44978.9|44938.9|44982.4|44942.4|44978.9|44938.9|4
1644237980000|2022-02-07 12:46:20|44977.4|44937.4|45008.9|44968.9|45012.4|44972.4|44973.9|44933.9|6
1644237990000|2022-02-07 12:46:30|45012.4|44972.4|45003.9|44963.9|45018.9|44978.9|45003.9|44963.9|11
1644238000000|2022-02-07 12:46:40|45005.3|44965.3|45012.4|44972.4|45012.4|44972.4|45005.3|44965.3|0
1644238010000|2022-02-07 12:46:50|45017.4|44977.4|45017.4|44977.4|45018.9|44978.9|45017.4|44977.4|4
1644238020000|2022-02-07 12:47:00|45013.9|44973.9|45020.3|44980.3|45020.3|44980.3|45013.9|44973.9|4
1644238030000|2022-02-07 12:47:10|45023.9|44983.9|45040.3|45000.3|45048.9|45008.9|45023.9|44983.9|18
1644238040000|2022-02-07 12:47:20|45043.9|45003.9|45048.9|45008.9|45048.9|45008.9|45043.9|45003.9|0
1644238050000|2022-02-07 12:47:30|45047.4|45007.4|45030.3|44990.3|45048.9|45008.9|45030.3|44990.3|7
1644238060000|2022-02-07 12:47:40|45028.9|44988.9|45047.4|45007.4|45048.9|45008.9|45028.9|44988.9|5
1644238070000|2022-02-07 12:47:50|45048.9|45008.9|45083.9|45043.9|45093.9|45053.9|45048.9|45008.9|14
1644238080000|2022-02-07 12:48:00|45080.3|45040.3|45087.4|45047.4|45102.4|45062.4|45080.3|45040.3|4
1644238090000|2022-02-07 12:48:10|45083.9|45043.9|45077.4|45037.4|45087.4|45047.4|45067.4|45027.4|2
1644238100000|2022-02-07 12:48:20|45078.9|45038.9|45078.9|45038.9|45078.9|45038.9|45077.4|45037.4|1
1644238110000|2022-02-07 12:48:30|45075.3|45035.3|45087.4|45047.4|45092.4|45052.4|45075.3|45035.3|3
1644238120000|2022-02-07 12:48:40|45083.9|45043.9|45097.4|45057.4|45102.4|45062.4|45083.9|45043.9|2
1644238130000|2022-02-07 12:48:50|45093.9|45053.9|45098.9|45058.9|45102.4|45062.4|45092.4|45052.4|58
1644238140000|2022-02-07 12:49:00|45097.4|45057.4|45098.9|45058.9|45098.9|45058.9|45095.9|45055.9|19
1644238150000|2022-02-07 12:49:10|45097.4|45057.4|45097.4|45057.4|45102.4|45062.4|45097.4|45057.4|23
1644238160000|2022-02-07 12:49:20|45102.4|45062.4|45102.4|45062.4|45102.4|45062.4|45102.4|45062.4|15
1644238170000|2022-02-07 12:49:30|||||||||56
1644238180000|2022-02-07 12:49:40|||||||||20
1644238190000|2022-02-07 12:49:50|45109.4|45069.4|45097.9|45057.9|45109.4|45069.4|45097.9|45057.9|14
1644238200000|2022-02-07 12:50:00|45094.4|45054.4|45095.9|45055.9|45105.9|45065.9|45092.4|45052.4|7
1644238210000|2022-02-07 12:50:10|45094.4|45054.4|45078.8|45038.8|45094.4|45054.4|45078.8|45038.8|4
1644238220000|2022-02-07 12:50:20|45077.4|45037.4|45077.4|45037.4|45077.4|45037.4|45072.4|45032.4|2
1644238230000|2022-02-07 12:50:30|||||||||4
1644238240000|2022-02-07 12:50:40|45085.9|45045.9|45077.4|45037.4|45085.9|45045.9|45077.4|45037.4|1
1644238250000|2022-02-07 12:50:50|45078.8|45038.8|45088.8|45048.8|45090.9|45050.9|45078.8|45038.8|1
1644238260000|2022-02-07 12:51:00|45092.4|45052.4|45097.4|45057.4|45098.8|45058.8|45088.8|45048.8|5
1644238270000|2022-02-07 12:51:10|45095.9|45055.9|45087.4|45047.4|45095.9|45055.9|45087.4|45047.4|0
1644238290000|2022-02-07 12:51:30|45088.8|45048.8|45090.3|45050.3|45093.8|45053.8|45087.4|45047.4|0
1644238300000|2022-02-07 12:51:40|45093.8|45053.8|45087.4|45047.4|45093.8|45053.8|45087.4|45047.4|1
1644238310000|2022-02-07 12:51:50|45084.4|45044.4|45087.4|45047.4|45087.4|45047.4|45084.4|45044.4|4
1644238320000|2022-02-07 12:52:00|||||||||1
1644238330000|2022-02-07 12:52:10|45077.4|45037.4|45087.4|45047.4|45087.4|45047.4|45077.4|45037.4|9
1644238350000|2022-02-07 12:52:30|45090.9|45050.9|45090.9|45050.9|45090.9|45050.9|45087.4|45047.4|2
1644238360000|2022-02-07 12:52:40|45094.4|45054.4|45087.4|45047.4|45094.4|45054.4|45087.4|45047.4|0
1644238380000|2022-02-07 12:53:00|||||||||1
1644238390000|2022-02-07 12:53:10|45088.8|45048.8|45088.8|45048.8|45088.8|45048.8|45088.8|45048.8|2
1644238400000|2022-02-07 12:53:20|45092.4|45052.4|45087.4|45047.4|45092.4|45052.4|45087.4|45047.4|2
1644238410000|2022-02-07 12:53:30|45078.8|45038.8|45078.8|45038.8|45078.8|45038.8|45078.8|45038.8|5
1644238420000|2022-02-07 12:53:40|45077.4|45037.4|45064.4|45024.4|45077.4|45037.4|45064.4|45024.4|5
1644238430000|2022-02-07 12:53:50|45055.9|45015.9|45064.4|45024.4|45064.4|45024.4|45054.4|45014.4|5
1644238440000|2022-02-07 12:54:00|45057.4|45017.4|45055.9|45015.9|45057.4|45017.4|45054.4|45014.4|1
1644238460000|2022-02-07 12:54:20|45054.4|45014.4|45059.4|45019.4|45059.4|45019.4|45054.4|45014.4|1
1644238470000|2022-02-07 12:54:30|45055.9|45015.9|45060.9|45020.9|45060.9|45020.9|45055.9|45015.9|2
1644238480000|2022-02-07 12:54:40|45055.9|45015.9|45075.9|45035.9|45075.9|45035.9|45055.9|45015.9|2
1644238490000|2022-02-07 12:54:50|45088.8|45048.8|45092.4|45052.4|45098.8|45058.8|45088.8|45048.8|12
1644238500000|2022-02-07 12:55:00|45088.8|45048.8|45077.4|45037.4|45088.8|45048.8|45077.4|45037.4|1
1644238510000|2022-02-07 12:55:10|45078.8|45038.8|45093.8|45053.8|45093.8|45053.8|45078.8|45038.8|2
1644238520000|2022-02-07 12:55:20|45090.3|45050.3|45118.8|45078.8|45118.8|45078.8|45088.8|45048.8|33
1644238530000|2022-02-07 12:55:30|45115.3|45075.3|45117.4|45077.4|45118.8|45078.8|45113.8|45073.8|2
1644238540000|2022-02-07 12:55:40|45110.3|45070.3|45117.4|45077.4|45117.4|45077.4|45110.3|45070.3|0
1644238550000|2022-02-07 12:55:50|45118.8|45078.8|45113.8|45073.8|45118.8|45078.8|45113.8|45073.8|0
1644238560000|2022-02-07 12:56:00|45117.4|45077.4|45120.3|45080.3|45125.3|45085.3|45117.4|45077.4|3
1644238570000|2022-02-07 12:56:10|45115.3|45075.3|45125.3|45085.3|45125.3|45085.3|45113.8|45073.8|15
1644238580000|2022-02-07 12:56:20|45120.3|45080.3|45120.3|45080.3|45120.3|45080.3|45120.3|45080.3|0
1644238590000|2022-02-07 12:56:30|45110.3|45070.3|45117.4|45077.4|45117.4|45077.4|45110.3|45070.3|1
1644238600000|2022-02-07 12:56:40|45113.8|45073.8|45102.4|45062.4|45113.8|45073.8|45098.8|45058.8|2
1644238610000|2022-02-07 12:56:50|45105.9|45065.9|45107.4|45067.4|45107.4|45067.4|45105.9|45065.9|2
1644238620000|2022-02-07 12:57:00|45108.8|45068.8|45105.3|45065.3|45108.8|45068.8|45103.8|45063.8|1
1644238630000|2022-02-07 12:57:10|||||||||2
1644238650000|2022-02-07 12:57:30|45098.8|45058.8|45105.3|45065.3|45105.3|45065.3|45098.8|45058.8|3
1644238660000|2022-02-07 12:57:40|45100.3|45060.3|45103.8|45063.8|45103.8|45063.8|45098.8|45058.8|2
1644238670000|2022-02-07 12:57:50|45105.3|45065.3|45108.8|45068.8|45113.8|45073.8|45105.3|45065.3|0
1644238680000|2022-02-07 12:58:00|45103.8|45063.8|45078.8|45038.8|45107.4|45067.4|45078.8|45038.8|4
1644238690000|2022-02-07 12:58:10|45068.8|45028.8|45092.4|45052.4|45099.4|45059.4|45068.8|45028.8|3
1644238700000|2022-02-07 12:58:20|45088.8|45048.8|45098.8|45058.8|45098.8|45058.8|45088.8|45048.8|3
1644238710000|2022-02-07 12:58:30|45097.4|45057.4|45103.8|45063.8|45103.8|45063.8|45090.3|45050.3|2
1644238730000|2022-02-07 12:58:50|45107.4|45067.4|45113.8|45073.8|45113.8|45073.8|45107.4|45067.4|0
1644238740000|2022-02-07 12:59:00|45115.3|45075.3|45110.3|45070.3|45115.3|45075.3|45110.3|45070.3|5
1644238750000|2022-02-07 12:59:10|45108.8|45068.8|45108.8|45068.8|45108.8|45068.8|45108.8|45068.8|0
1644238760000|2022-02-07 12:59:20|45110.3|45070.3|45110.3|45070.3|45110.3|45070.3|45110.3|45070.3|0
1644238780000|2022-02-07 12:59:40|45108.8|45068.8|45138.8|45098.8|45138.8|45098.8|45108.8|45068.8|16
1644238790000|2022-02-07 12:59:50|||||||||1
1644238800000|2022-02-07 13:00:00|45123.8|45083.8|45107.3|45067.3|45123.8|45083.8|45107.3|45067.3|30
1644238810000|2022-02-07 13:00:10|||||||||2
1644238820000|2022-02-07 13:00:20|45117.3|45077.3|45130.3|45090.3|45130.3|45090.3|45117.3|45077.3|2
1644238830000|2022-02-07 13:00:30|45140.3|45100.3|45138.8|45098.8|45140.3|45100.3|45133.8|45093.8|7
1644238840000|2022-02-07 13:00:40|45140.3|45100.3|45127.3|45087.3|45155.9|45115.9|45127.3|45087.3|14
1644238850000|2022-02-07 13:00:50|45125.9|45085.9|45127.3|45087.3|45127.3|45087.3|45125.9|45085.9|0
1644238860000|2022-02-07 13:01:00|45107.3|45067.3|45100.9|45060.9|45110.9|45070.9|45097.3|45057.3|5
1644238870000|2022-02-07 13:01:10|45097.3|45057.3|45070.9|45030.9|45097.3|45057.3|45059.4|45019.4|30
1644238880000|2022-02-07 13:01:20|45067.3|45027.3|45074.4|45034.4|45074.4|45034.4|45065.9|45025.9|5
1644238890000|2022-02-07 13:01:30|45070.9|45030.9|45060.9|45020.9|45084.4|45044.4|45060.9|45020.9|6
1644238910000|2022-02-07 13:01:50|45064.4|45024.4|45057.3|45017.3|45065.9|45025.9|45057.3|45017.3|0
1644238920000|2022-02-07 13:02:00|45054.4|45014.4|45057.3|45017.3|45065.9|45025.9|45054.4|45014.4|6
1644238930000|2022-02-07 13:02:10|45083.8|45043.8|45087.3|45047.3|45087.3|45047.3|45083.8|45043.8|1
1644238940000|2022-02-07 13:02:20|45088.8|45048.8|45077.3|45037.3|45094.4|45054.4|45077.3|45037.3|6
1644238950000|2022-02-07 13:02:30|45075.9|45035.9|45084.4|45044.4|45084.4|45044.4|45075.9|45035.9|0
1644238960000|2022-02-07 13:02:40|45085.9|45045.9|45085.9|45045.9|45085.9|45045.9|45082.3|45042.3|0
1644238970000|2022-02-07 13:02:50|45087.3|45047.3|45088.8|45048.8|45090.9|45050.9|45087.3|45047.3|0
1644238980000|2022-02-07 13:03:00|45087.3|45047.3|45085.9|45045.9|45090.9|45050.9|45085.9|45045.9|3
1644238990000|2022-02-07 13:03:10|45088.8|45048.8|45088.8|45048.8|45088.8|45048.8|45088.8|45048.8|3
1644239000000|2022-02-07 13:03:20|45087.3|45047.3|45078.8|45038.8|45087.3|45047.3|45078.8|45038.8|0
1644239010000|2022-02-07 13:03:30|45082.3|45042.3|45098.8|45058.8|45102.3|45062.3|45082.3|45042.3|4
1644239020000|2022-02-07 13:03:40|45110.3|45070.3|45108.8|45068.8|45110.3|45070.3|45108.8|45068.8|8
1644239030000|2022-02-07 13:03:50|45105.3|45065.3|45108.8|45068.8|45108.8|45068.8|45105.3|45065.3|25
1644239050000|2022-02-07 13:04:10|45088.8|45048.8|45088.8|45048.8|45088.8|45048.8|45088.8|45048.8|10
1644239060000|2022-02-07 13:04:20|45078.8|45038.8|45070.3|45030.3|45078.8|45038.8|45070.3|45030.3|8
1644239070000|2022-02-07 13:04:30|45068.8|45028.8|45072.3|45032.3|45073.8|45033.8|45063.8|45023.8|1
1644239080000|2022-02-07 13:04:40|45068.8|45028.8|45058.8|45018.8|45068.8|45028.8|45053.8|45013.8|1
1644239090000|2022-02-07 13:04:50|45053.8|45013.8|45057.3|45017.3|45062.3|45022.3|45053.8|45013.8|0
1644239100000|2022-02-07 13:05:00|45048.8|45008.8|45055.9|45015.9|45057.3|45017.3|45048.8|45008.8|0
1644239110000|2022-02-07 13:05:10|45057.3|45017.3|45038.8|44998.8|45057.3|45017.3|45037.3|44997.3|4
1644239120000|2022-02-07 13:05:20|45024.4|44984.4|45048.8|45008.8|45048.8|45008.8|45024.4|44984.4|40
1644239140000|2022-02-07 13:05:40|45047.3|45007.3|45045.9|45005.9|45047.3|45007.3|45045.9|45005.9|1
1644239150000|2022-02-07 13:05:50|45047.3|45007.3|45042.3|45002.3|45047.3|45007.3|45027.3|44987.3|20
1644239160000|2022-02-07 13:06:00|45045.9|45005.9|45047.3|45007.3|45057.3|45017.3|45045.9|45005.9|6
1644239170000|2022-02-07 13:06:10|45042.3|45002.3|45037.3|44997.3|45042.3|45002.3|45037.3|44997.3|1
1644239180000|2022-02-07 13:06:20|||||||||2
1644239190000|2022-02-07 13:06:30|45042.3|45002.3|45040.9|45000.9|45050.9|45010.9|45040.9|45000.9|6
1644239200000|2022-02-07 13:06:40|45042.3|45002.3|45050.9|45010.9|45050.9|45010.9|45042.3|45002.3|0
1644239210000|2022-02-07 13:06:50|45047.3|45007.3|45040.9|45000.9|45057.3|45017.3|45040.9|45000.9|0
1644239220000|2022-02-07 13:07:00|45044.4|45004.4|45045.9|45005.9|45054.4|45014.4|45044.4|45004.4|3
1644239230000|2022-02-07 13:07:10|45040.9|45000.9|45037.3|44997.3|45040.9|45000.9|45037.3|44997.3|0
1644239240000|2022-02-07 13:07:20|45040.9|45000.9|45037.3|44997.3|45040.9|45000.9|45037.3|44997.3|0
1644239270000|2022-02-07 13:07:50|45035.9|44995.9|45037.3|44997.3|45037.3|44997.3|45028.8|44988.8|3
1644239280000|2022-02-07 13:08:00|45027.3|44987.3|45040.9|45000.9|45040.9|45000.9|45027.3|44987.3|0
1644239290000|2022-02-07 13:08:10|45038.8|44998.8|45047.3|45007.3|45050.9|45010.9|45032.3|44992.3|4
1644239300000|2022-02-07 13:08:20|45048.8|45008.8|45047.3|45007.3|45048.8|45008.8|45047.3|45007.3|0
1644239310000|2022-02-07 13:08:30|45045.9|45005.9|45032.3|44992.3|45045.9|45005.9|45028.8|44988.8|1
1644239320000|2022-02-07 13:08:40|45037.3|44997.3|45047.3|45007.3|45050.9|45010.9|45035.9|44995.9|5
1644239330000|2022-02-07 13:08:50|45052.3|45012.3|45037.3|44997.3|45052.3|45012.3|45028.8|44988.8|5
1644239340000|2022-02-07 13:09:00|45032.3|44992.3|45027.3|44987.3|45035.9|44995.9|45027.3|44987.3|1
1644239350000|2022-02-07 13:09:10|45025.9|44985.9|45010.9|44970.9|45025.9|44985.9|45010.9|44970.9|1
1644239360000|2022-02-07 13:09:20|45020.9|44980.9|45007.3|44967.3|45020.9|44980.9|45007.3|44967.3|0
1644239370000|2022-02-07 13:09:30|45012.3|44972.3|45020.3|44980.3|45023.8|44983.8|45007.3|44967.3|22
1644239380000|2022-02-07 13:09:40|45028.8|44988.8|45013.8|44973.8|45028.8|44988.8|45013.8|44973.8|2
1644239390000|2022-02-07 13:09:50|45018.8|44978.8|45017.3|44977.3|45018.8|44978.8|45008.8|44968.8|1
1644239400000|2022-02-07 13:10:00|45013.8|44973.8|45008.8|44968.8|45013.8|44973.8|45007.3|44967.3|1
1644239410000|2022-02-07 13:10:10|45007.3|44967.3|44975.9|44935.9|45007.3|44967.3|44974.4|44934.4|12
1644239420000|2022-02-07 13:10:20|44974.4|44934.4|44970.9|44930.9|44974.4|44934.4|44970.9|44930.9|2
1644239440000|2022-02-07 13:10:40|44972.3|44932.3|44977.3|44937.3|44985.9|44945.9|44972.3|44932.3|2
1644239450000|2022-02-07 13:10:50|44967.3|44927.3|44965.9|44925.9|44968.8|44928.8|44965.9|44925.9|2
1644239460000|2022-02-07 13:11:00|44965.8|44925.8|44967.3|44927.3|44967.3|44927.3|44965.8|44925.8|2
1644239470000|2022-02-07 13:11:10|44944.4|44904.4|44939.4|44899.4|44947.9|44907.9|44925.3|44885.3|14
1644239480000|2022-02-07 13:11:20|44934.4|44894.4|44939.4|44899.4|44944.4|44904.4|44934.4|44894.4|6
1644239490000|2022-02-07 13:11:30|44934.4|44894.4|44939.4|44899.4|44939.4|44899.4|44934.4|44894.4|5
1644239500000|2022-02-07 13:11:40|44935.8|44895.8|44944.4|44904.4|44944.4|44904.4|44935.8|44895.8|12
1644239510000|2022-02-07 13:11:50|44940.8|44900.8|44939.4|44899.4|44940.8|44900.8|44934.4|44894.4|3
1644239520000|2022-02-07 13:12:00|44934.4|44894.4|44935.8|44895.8|44939.4|44899.4|44934.4|44894.4|4
1644239530000|2022-02-07 13:12:10|44939.4|44899.4|44944.4|44904.4|44944.4|44904.4|44939.4|44899.4|3
1644239540000|2022-02-07 13:12:20|44939.4|44899.4|44935.8|44895.8|44939.4|44899.4|44935.8|44895.8|0
1644239550000|2022-02-07 13:12:30|44939.4|44899.4|44939.4|44899.4|44954.4|44914.4|44925.8|44885.8|34
1644239580000|2022-02-07 13:13:00|44934.4|44894.4|44934.4|44894.4|44934.4|44894.4|44934.4|44894.4|1
1644239590000|2022-02-07 13:13:10|44932.3|44892.3|44939.4|44899.4|44939.4|44899.4|44932.3|44892.3|1
1644239600000|2022-02-07 13:13:20|44950.8|44910.8|44950.8|44910.8|44950.8|44910.8|44949.4|44909.4|13
1644239610000|2022-02-07 13:13:30|44954.4|44914.4|44949.4|44909.4|44954.4|44914.4|44949.4|44909.4|0
1644239620000|2022-02-07 13:13:40|44945.8|44905.8|44954.4|44914.4|44954.4|44914.4|44944.4|44904.4|3
1644239650000|2022-02-07 13:14:10|44950.8|44910.8|44939.4|44899.4|44950.8|44910.8|44939.4|44899.4|2
1644239660000|2022-02-07 13:14:20|44940.8|44900.8|44955.8|44915.8|44955.8|44915.8|44940.8|44900.8|5
1644239670000|2022-02-07 13:14:30|44967.3|44927.3|44975.8|44935.8|44975.8|44935.8|44965.8|44925.8|9
1644239680000|2022-02-07 13:14:40|44987.9|44947.9|44985.8|44945.8|44987.9|44947.9|44984.4|44944.4|3
1644239690000|2022-02-07 13:14:50|44994.4|44954.4|44994.4|44954.4|44994.4|44954.4|44994.4|44954.4|0
1644239700000|2022-02-07 13:15:00|44979.4|44939.4|44979.4|44939.4|44979.4|44939.4|44979.4|44939.4|2
1644239710000|2022-02-07 13:15:10|44980.8|44940.8|44974.4|44934.4|44984.4|44944.4|44970.8|44930.8|6
1644239720000|2022-02-07 13:15:20|44975.8|44935.8|44965.8|44925.8|44984.4|44944.4|44965.8|44925.8|2
1644239730000|2022-02-07 13:15:30|44969.4|44929.4|44975.8|44935.8|44975.8|44935.8|44969.4|44929.4|0
1644239740000|2022-02-07 13:15:40|44974.4|44934.4|44974.4|44934.4|44974.4|44934.4|44974.4|44934.4|0
1644239750000|2022-02-07 13:15:50|44975.8|44935.8|44975.8|44935.8|44975.8|44935.8|44969.4|44929.4|3
1644239760000|2022-02-07 13:16:00|44989.4|44949.4|45002.3|44962.3|45007.3|44967.3|44989.4|44949.4|21
1644239770000|2022-02-07 13:16:10|45005.8|44965.8|45025.8|44985.8|45025.8|44985.8|45005.8|44965.8|2
1644239780000|2022-02-07 13:16:20|45022.3|44982.3|45027.3|44987.3|45027.3|44987.3|45017.3|44977.3|3
1644239790000|2022-02-07 13:16:30|45024.4|44984.4|45027.3|44987.3|45027.3|44987.3|45020.8|44980.8|2
1644239800000|2022-02-07 13:16:40|45032.3|44992.3|45025.8|44985.8|45032.3|44992.3|45015.8|44975.8|3
1644239810000|2022-02-07 13:16:50|45022.3|44982.3|45022.3|44982.3|45022.3|44982.3|45010.8|44970.8|10
1644239820000|2022-02-07 13:17:00|45025.8|44985.8|45017.3|44977.3|45027.3|44987.3|45017.3|44977.3|3
1644239830000|2022-02-07 13:17:10|45015.8|44975.8|44995.8|44955.8|45015.8|44975.8|44995.8|44955.8|6
1644239840000|2022-02-07 13:17:20|44997.3|44957.3|45005.8|44965.8|45005.8|44965.8|44997.3|44957.3|0
1644239850000|2022-02-07 13:17:30|44985.8|44945.8|44985.8|44945.8|44990.8|44950.8|44985.8|44945.8|8
1644239860000|2022-02-07 13:17:40|44989.4|44949.4|44987.9|44947.9|44989.4|44949.4|44987.9|44947.9|1
1644239880000|2022-02-07 13:18:00|44974.4|44934.4|44975.8|44935.8|44975.8|44935.8|44974.4|44934.4|1
1644239890000|2022-02-07 13:18:10|44980.8|44940.8|44969.4|44929.4|44980.8|44940.8|44969.4|44929.4|2
1644239900000|2022-02-07 13:18:20|44965.8|44925.8|44954.4|44914.4|44965.8|44925.8|44954.4|44914.4|3
1644239910000|2022-02-07 13:18:30|44950.8|44910.8|44957.3|44917.3|44957.3|44917.3|44950.8|44910.8|0
1644239920000|2022-02-07 13:18:40|44955.8|44915.8|44954.4|44914.4|44955.8|44915.8|44950.8|44910.8|2
1644239930000|2022-02-07 13:18:50|44950.8|44910.8|44947.3|44907.3|44955.8|44915.8|44945.8|44905.8|1
1644239940000|2022-02-07 13:19:00|44950.8|44910.8|44945.8|44905.8|44950.8|44910.8|44944.4|44904.4|1
1644239950000|2022-02-07 13:19:10|44940.8|44900.8|44939.4|44899.4|44940.8|44900.8|44937.9|44897.9|2
1644239960000|2022-02-07 13:19:20|44927.3|44887.3|44942.9|44902.9|44942.9|44902.9|44927.3|44887.3|6
1644239970000|2022-02-07 13:19:30|44939.4|44899.4|44939.4|44899.4|44940.8|44900.8|44939.4|44899.4|2
1644239980000|2022-02-07 13:19:40|44944.4|44904.4|44939.4|44899.4|44944.4|44904.4|44939.4|44899.4|0
1644239990000|2022-02-07 13:19:50|44940.8|44900.8|44939.4|44899.4|44940.8|44900.8|44935.8|44895.8|3
1644240000000|2022-02-07 13:20:00|44935.8|44895.8|44940.8|44900.8|44940.8|44900.8|44935.8|44895.8|6
1644240010000|2022-02-07 13:20:10|44942.3|44902.3|44939.4|44899.4|44942.3|44902.3|44930.8|44890.8|3
1644240020000|2022-02-07 13:20:20|44935.8|44895.8|44939.4|44899.4|44940.8|44900.8|44925.8|44885.8|2
1644240030000|2022-02-07 13:20:30|44934.4|44894.4|44939.4|44899.4|44939.4|44899.4|44934.4|44894.4|0
1644240040000|2022-02-07 13:20:40|44934.4|44894.4|44940.8|44900.8|44940.8|44900.8|44934.4|44894.4|14
1644240050000|2022-02-07 13:20:50|44942.3|44902.3|44939.4|44899.4|44942.3|44902.3|44939.4|44899.4|1
1644240060000|2022-02-07 13:21:00|44940.8|44900.8|44939.4|44899.4|44940.8|44900.8|44939.4|44899.4|4
1644240070000|2022-02-07 13:21:10|44935.8|44895.8|44944.4|44904.4|44944.4|44904.4|44935.8|44895.8|3
1644240080000|2022-02-07 13:21:20|44945.8|44905.8|44939.4|44899.4|44945.8|44905.8|44935.8|44895.8|2
1644240090000|2022-02-07 13:21:30|44940.8|44900.8|44944.4|44904.4|44944.4|44904.4|44939.4|44899.4|2
1644240100000|2022-02-07 13:21:40|44945.8|44905.8|44945.8|44905.8|44945.8|44905.8|44945.8|44905.8|0
1644240110000|2022-02-07 13:21:50|44944.4|44904.4|44939.4|44899.4|44944.4|44904.4|44939.4|44899.4|1
1644240120000|2022-02-07 13:22:00|44924.4|44884.4|44924.4|44884.4|44924.4|44884.4|44924.4|44884.4|2
1644240130000|2022-02-07 13:22:10|||||||||1
1644240150000|2022-02-07 13:22:30|44925.8|44885.8|44925.8|44885.8|44925.8|44885.8|44925.8|44885.8|2
1644240160000|2022-02-07 13:22:40|44924.4|44884.4|44915.8|44875.8|44924.4|44884.4|44915.8|44875.8|0
1644240180000|2022-02-07 13:23:00|44919.3|44879.3|44925.8|44885.8|44929.3|44889.3|44919.3|44879.3|1
1644240190000|2022-02-07 13:23:10|44924.3|44884.3|44929.3|44889.3|44929.3|44889.3|44924.3|44884.3|1
1644240200000|2022-02-07 13:23:20|44925.8|44885.8|44925.8|44885.8|44934.3|44894.3|44925.8|44885.8|2
1644240210000|2022-02-07 13:23:30|44915.8|44875.8|44925.8|44885.8|44925.8|44885.8|44915.8|44875.8|3
1644240220000|2022-02-07 13:23:40|44929.3|44889.3|44934.3|44894.3|44934.3|44894.3|44929.3|44889.3|1
1644240250000|2022-02-07 13:24:10|44929.3|44889.3|44934.3|44894.3|44934.3|44894.3|44927.3|44887.3|2
1644240260000|2022-02-07 13:24:20|44935.8|44895.8|44925.8|44885.8|44935.8|44895.8|44925.8|44885.8|1
1644240270000|2022-02-07 13:24:30|44929.3|44889.3|44934.3|44894.3|44934.3|44894.3|44929.3|44889.3|0
1644240280000|2022-02-07 13:24:40|44935.8|44895.8|44950.8|44910.8|44950.8|44910.8|44935.8|44895.8|2
1644240300000|2022-02-07 13:25:00|44945.8|44905.8|44925.8|44885.8|44945.8|44905.8|44925.8|44885.8|6
1644240310000|2022-02-07 13:25:10|44924.3|44884.3|44924.3|44884.3|44924.3|44884.3|44919.3|44879.3|0
1644240320000|2022-02-07 13:25:20|44925.8|44885.8|44920.8|44880.8|44925.8|44885.8|44920.8|44880.8|0
1644240330000|2022-02-07 13:25:30|44924.3|44884.3|44924.3|44884.3|44924.3|44884.3|44924.3|44884.3|0
1644240340000|2022-02-07 13:25:40|44922.9|44882.9|44925.8|44885.8|44925.8|44885.8|44919.3|44879.3|12
1644240350000|2022-02-07 13:25:50|44924.3|44884.3|44924.3|44884.3|44934.3|44894.3|44924.3|44884.3|0
1644240370000|2022-02-07 13:26:10|44919.3|44879.3|44915.8|44875.8|44919.3|44879.3|44915.8|44875.8|0
1644240380000|2022-02-07 13:26:20|||||||||2
1644240390000|2022-02-07 13:26:30|44924.3|44884.3|44930.8|44890.8|44930.8|44890.8|44924.3|44884.3|4
1644240400000|2022-02-07 13:26:40|44934.3|44894.3|44944.3|44904.3|44944.3|44904.3|44930.8|44890.8|5
1644240410000|2022-02-07 13:26:50|44940.8|44900.8|44935.8|44895.8|44944.3|44904.3|44935.8|44895.8|9
1644240420000|2022-02-07 13:27:00|44932.9|44892.9|44899.3|44859.3|44934.3|44894.3|44894.3|44854.3|38
1644240430000|2022-02-07 13:27:10|||||||||5
1644240450000|2022-02-07 13:27:30|44897.9|44857.9|44869.3|44829.3|44897.9|44857.9|44859.3|44819.3|5
1644240460000|2022-02-07 13:27:40|44879.3|44839.3|44879.3|44839.3|44889.3|44849.3|44860.8|44820.8|115
1644240470000|2022-02-07 13:27:50|44869.3|44829.3|44889.3|44849.3|44889.3|44849.3|44869.3|44829.3|3
1644240480000|2022-02-07 13:28:00|44885.8|44845.8|44889.3|44849.3|44889.3|44849.3|44885.8|44845.8|5
1644240490000|2022-02-07 13:28:10|44883.4|44843.4|44879.3|44839.3|44883.4|44843.4|44874.3|44834.3|14
1644240500000|2022-02-07 13:28:20|44874.3|44834.3|44879.3|44839.3|44879.3|44839.3|44874.3|44834.3|1
1644240510000|2022-02-07 13:28:30|44869.3|44829.3|44874.3|44834.3|44879.3|44839.3|44869.3|44829.3|2
1644240520000|2022-02-07 13:28:40|44864.3|44824.3|44859.3|44819.3|44864.3|44824.3|44855.8|44815.8|1
1644240530000|2022-02-07 13:28:50|44855.8|44815.8|44855.8|44815.8|44859.3|44819.3|44855.8|44815.8|0
1644240540000|2022-02-07 13:29:00|44839.3|44799.3|44844.3|44804.3|44844.3|44804.3|44839.3|44799.3|2
1644240550000|2022-02-07 13:29:10|44842.9|44802.9|44835.8|44795.8|44842.9|44802.9|44835.8|44795.8|1
1644240560000|2022-02-07 13:29:20|44834.3|44794.3|44837.9|44797.9|44837.9|44797.9|44834.3|44794.3|3
1644240580000|2022-02-07 13:29:40|44836.4|44796.4|44829.3|44789.3|44837.9|44797.9|44829.3|44789.3|1
1644240590000|2022-02-07 13:29:50|||||||||1
1644240600000|2022-02-07 13:30:00|44837.9|44797.9|44824.3|44784.3|44837.9|44797.9|44824.3|44784.3|10
1644240610000|2022-02-07 13:30:10|44827.9|44787.9|44829.3|44789.3|44834.3|44794.3|44825.8|44785.8|0
1644240620000|2022-02-07 13:30:20|44834.3|44794.3|44834.3|44794.3|44834.3|44794.3|44834.3|44794.3|1
1644240630000|2022-02-07 13:30:30|44832.9|44792.9|44817.9|44777.9|44832.9|44792.9|44814.3|44774.3|4
1644240640000|2022-02-07 13:30:40|44804.3|44764.3|44795.8|44755.8|44807.9|44767.9|44794.3|44754.3|22
1644240650000|2022-02-07 13:30:50|44794.3|44754.3|44795.8|44755.8|44795.8|44755.8|44794.3|44754.3|2
1644240660000|2022-02-07 13:31:00|44790.8|44750.8|44801.4|44761.4|44805.8|44765.8|44789.3|44749.3|23
1644240670000|2022-02-07 13:31:10|44795.8|44755.8|44815.8|44775.8|44818.8|44778.8|44795.8|44755.8|11
1644240680000|2022-02-07 13:31:20|44819.3|44779.3|44810.8|44770.8|44819.3|44779.3|44810.8|44770.8|1
1644240690000|2022-02-07 13:31:30|44807.3|44767.3|44814.3|44774.3|44814.3|44774.3|44804.3|44764.3|0
1644240700000|2022-02-07 13:31:40|44815.8|44775.8|44814.3|44774.3|44815.8|44775.8|44814.3|44774.3|0
1644240710000|2022-02-07 13:31:50|44819.3|44779.3|44830.8|44790.8|44830.8|44790.8|44814.3|44774.3|3
1644240720000|2022-02-07 13:32:00|44825.8|44785.8|44814.3|44774.3|44829.3|44789.3|44814.3|44774.3|4
1644240730000|2022-02-07 13:32:10|44819.3|44779.3|44814.3|44774.3|44819.3|44779.3|44814.3|44774.3|0
1644240740000|2022-02-07 13:32:20|44819.3|44779.3|44819.3|44779.3|44819.3|44779.3|44819.3|44779.3|0
1644240750000|2022-02-07 13:32:30|44824.3|44784.3|44829.3|44789.3|44829.3|44789.3|44824.3|44784.3|0
1644240760000|2022-02-07 13:32:40|44822.9|44782.9|44844.3|44804.3|44844.3|44804.3|44822.9|44782.9|8
1644240780000|2022-02-07 13:33:00|44845.8|44805.8|44854.3|44814.3|44864.3|44824.3|44845.8|44805.8|18
1644240790000|2022-02-07 13:33:10|44850.8|44810.8|44845.8|44805.8|44850.8|44810.8|44844.3|44804.3|0
1644240800000|2022-02-07 13:33:20|44834.3|44794.3|44829.3|44789.3|44844.3|44804.3|44829.3|44789.3|10
1644240810000|2022-02-07 13:33:30|44827.9|44787.9|44824.3|44784.3|44827.9|44787.9|44814.3|44774.3|3
1644240830000|2022-02-07 13:33:50|44830.8|44790.8|44831.4|44791.4|44834.3|44794.3|44830.8|44790.8|2
1644240840000|2022-02-07 13:34:00|44827.9|44787.9|44839.3|44799.3|44839.3|44799.3|44827.9|44787.9|1
1644240850000|2022-02-07 13:34:10|44842.9|44802.9|44855.8|44815.8|44855.8|44815.8|44842.9|44802.9|3
1644240860000|2022-02-07 13:34:20|44847.9|44807.9|44844.3|44804.3|44847.9|44807.9|44844.3|44804.3|2
1644240870000|2022-02-07 13:34:30|44854.3|44814.3|44854.3|44814.3|44854.3|44814.3|44854.3|44814.3|1
1644240890000|2022-02-07 13:34:50|44844.3|44804.3|44849.3|44809.3|44849.3|44809.3|44844.3|44804.3|0
1644240900000|2022-02-07 13:35:00|44844.3|44804.3|44837.9|44797.9|44844.3|44804.3|44837.9|44797.9|1
1644240910000|2022-02-07 13:35:10|44839.3|44799.3|44844.3|44804.3|44844.3|44804.3|44839.3|44799.3|1
1644240920000|2022-02-07 13:35:20|44839.3|44799.3|44839.3|44799.3|44847.9|44807.9|44839.3|44799.3|4
1644240930000|2022-02-07 13:35:30|44847.9|44807.9|44849.3|44809.3|44849.3|44809.3|44847.9|44807.9|1
1644240940000|2022-02-07 13:35:40|44854.3|44814.3|44874.3|44834.3|44874.3|44834.3|44854.3|44814.3|4
1644240950000|2022-02-07 13:35:50|44875.8|44835.8|44884.3|44844.3|44894.3|44854.3|44875.8|44835.8|13
1644240960000|2022-02-07 13:36:00|44870.8|44830.8|44859.3|44819.3|44874.3|44834.3|44859.3|44819.3|3
1644240970000|2022-02-07 13:36:10|44860.8|44820.8|44864.3|44824.3|44864.3|44824.3|44860.8|44820.8|1
1644241000000|2022-02-07 13:36:40|44859.3|44819.3|44865.8|44825.8|44865.8|44825.8|44859.3|44819.3|3
1644241010000|2022-02-07 13:36:50|44869.3|44829.3|44874.3|44834.3|44875.8|44835.8|44869.3|44829.3|0
1644241040000|2022-02-07 13:37:20|44884.3|44844.3|44884.3|44844.3|44884.3|44844.3|44884.3|44844.3|0
1644241050000|2022-02-07 13:37:30|44885.8|44845.8|44894.3|44854.3|44894.3|44854.3|44885.8|44845.8|0
1644241070000|2022-02-07 13:37:50|44889.3|44849.3|44889.3|44849.3|44889.3|44849.3|44889.3|44849.3|0
1644241080000|2022-02-07 13:38:00|44879.3|44839.3|44877.3|44837.3|44884.3|44844.3|44875.8|44835.8|1
1644241090000|2022-02-07 13:38:10|44880.8|44840.8|44874.3|44834.3|44880.8|44840.8|44870.8|44830.8|0
1644241100000|2022-02-07 13:38:20|44870.8|44830.8|44875.8|44835.8|44875.8|44835.8|44870.8|44830.8|0
1644241130000|2022-02-07 13:38:50|||||||||1
1644241140000|2022-02-07 13:39:00|44870.8|44830.8|44869.3|44829.3|44874.3|44834.3|44869.3|44829.3|1
1644241150000|2022-02-07 13:39:10|44860.8|44820.8|44864.3|44824.3|44864.3|44824.3|44855.8|44815.8|4
1644241160000|2022-02-07 13:39:20|44860.8|44820.8|44855.8|44815.8|44860.8|44820.8|44855.8|44815.8|0
1644241180000|2022-02-07 13:39:40|44860.8|44820.8|44860.8|44820.8|44860.8|44820.8|44860.8|44820.8|3
1644241190000|2022-02-07 13:39:50|44864.3|44824.3|44864.3|44824.3|44864.3|44824.3|44864.3|44824.3|0
1644241200000|2022-02-07 13:40:00|44870.8|44830.8|44874.3|44834.3|44874.3|44834.3|44870.8|44830.8|2
1644241210000|2022-02-07 13:40:10|44875.8|44835.8|44874.3|44834.3|44875.8|44835.8|44874.3|44834.3|0
1644241220000|2022-02-07 13:40:20|44869.3|44829.3|44869.3|44829.3|44869.3|44829.3|44869.3|44829.3|0
1644241230000|2022-02-07 13:40:30|44859.3|44819.3|44860.8|44820.8|44864.3|44824.3|44855.8|44815.8|4
1644241240000|2022-02-07 13:40:40|44857.3|44817.3|44834.3|44794.3|44857.3|44817.3|44829.3|44789.3|13
1644241250000|2022-02-07 13:40:50|44829.3|44789.3|44829.3|44789.3|44829.3|44789.3|44829.3|44789.3|0
1644241260000|2022-02-07 13:41:00|44830.8|44790.8|44829.3|44789.3|44830.8|44790.8|44829.3|44789.3|0
1644241280000|2022-02-07 13:41:20|44827.8|44787.8|44827.8|44787.8|44827.8|44787.8|44827.8|44787.8|1
1644241310000|2022-02-07 13:41:50|44845.8|44805.8|44844.3|44804.3|44845.8|44805.8|44844.3|44804.3|11
1644241320000|2022-02-07 13:42:00|44839.3|44799.3|44824.3|44784.3|44839.3|44799.3|44817.3|44777.3|1
1644241330000|2022-02-07 13:42:10|44820.8|44780.8|44815.8|44775.8|44820.8|44780.8|44815.8|44775.8|2
1644241340000|2022-02-07 13:42:20|44825.8|44785.8|44825.8|44785.8|44825.8|44785.8|44825.8|44785.8|1
1644241350000|2022-02-07 13:42:30|44824.3|44784.3|44854.3|44814.3|44855.8|44815.8|44820.8|44780.8|16
1644241360000|2022-02-07 13:42:40|44855.8|44815.8|44874.3|44834.3|44874.3|44834.3|44855.8|44815.8|21
1644241370000|2022-02-07 13:42:50|44870.8|44830.8|44879.3|44839.3|44879.3|44839.3|44864.3|44824.3|5
1644241380000|2022-02-07 13:43:00|44882.3|44842.3|44854.3|44814.3|44889.3|44849.3|44854.3|44814.3|15
1644241390000|2022-02-07 13:43:10|44857.8|44817.8|44899.3|44859.3|44904.3|44864.3|44857.8|44817.8|18
1644241400000|2022-02-07 13:43:20|44900.8|44860.8|44925.8|44885.8|44925.8|44885.8|44900.8|44860.8|13
1644241410000|2022-02-07 13:43:30|44934.3|44894.3|44934.3|44894.3|44934.3|44894.3|44927.3|44887.3|0
1644241420000|2022-02-07 13:43:40|44927.8|44887.8|44974.3|44934.3|44974.3|44934.3|44924.3|44884.3|14
1644241430000|2022-02-07 13:43:50|44975.8|44935.8|44985.8|44945.8|44985.8|44945.8|44974.3|44934.3|3
1644241440000|2022-02-07 13:44:00|44984.3|44944.3|45000.8|44960.8|45000.8|44960.8|44984.3|44944.3|3
1644241450000|2022-02-07 13:44:10|44969.3|44929.3|44904.3|44864.3|44985.8|44945.8|44904.3|44864.3|42
1644241470000|2022-02-07 13:44:30|44905.8|44865.8|44899.3|44859.3|44905.8|44865.8|44895.8|44855.8|2
1644241480000|2022-02-07 13:44:40|||||||||2
1644241490000|2022-02-07 13:44:50|44895.8|44855.8|44895.8|44855.8|44895.8|44855.8|44895.8|44855.8|25
1644244200000|2022-02-07 14:30:00|45052.2|45012.2|44980.7|44940.7|45095.1|45055.1|44970.7|44930.7|791
1644244210000|2022-02-07 14:30:10|45004.2|44964.2|45050.7|45010.7|45052.2|45012.2|44962.2|44922.2|107
1644244220000|2022-02-07 14:30:20|45047.2|45007.2|45017.2|44977.2|45047.2|45007.2|44998.7|44958.7|74
1644244230000|2022-02-07 14:30:30|45008.7|44968.7|45027.2|44987.2|45045.7|45005.7|44995.7|44955.7|40
1644244240000|2022-02-07 14:30:40|45032.2|44992.2|45047.2|45007.2|45047.2|45007.2|45028.7|44988.7|13
1644244250000|2022-02-07 14:30:50|45055.7|45015.7|45068.7|45028.7|45083.7|45043.7|45045.1|45005.1|43
1644244260000|2022-02-07 14:31:00|45067.2|45027.2|44998.7|44958.7|45067.2|45027.2|44988.7|44948.7|94
1644244270000|2022-02-07 14:31:10|45007.2|44967.2|45053.7|45013.7|45062.2|45022.2|44988.7|44948.7|40
1644244280000|2022-02-07 14:31:20|45057.2|45017.2|45098.7|45058.7|45098.7|45058.7|45057.2|45017.2|42
1644244290000|2022-02-07 14:31:30|45097.2|45057.2|45158.7|45118.7|45158.7|45118.7|45097.2|45057.2|56
1644244300000|2022-02-07 14:31:40|45138.7|45098.7|45120.7|45080.7|45138.7|45098.7|45117.2|45077.2|13
1644244310000|2022-02-07 14:31:50|45124.2|45084.2|45165.7|45125.7|45169.2|45129.2|45124.2|45084.2|26
1644244320000|2022-02-07 14:32:00|45169.2|45129.2|45198.7|45158.7|45205.7|45165.7|45157.8|45117.8|62
1644244330000|2022-02-07 14:32:10|45197.2|45157.2|45197.8|45157.8|45197.8|45157.8|45182.2|45142.2|10
1644244340000|2022-02-07 14:32:20|45204.2|45164.2|45234.2|45194.2|45239.2|45199.2|45197.8|45157.8|64
1644244350000|2022-02-07 14:32:30|45230.7|45190.7|45274.2|45234.2|45274.2|45234.2|45229.2|45189.2|17
1644244360000|2022-02-07 14:32:40|45260.7|45220.7|45275.7|45235.7|45295.7|45255.7|45254.2|45214.2|57
1644244370000|2022-02-07 14:32:50|45277.2|45237.2|45257.2|45217.2|45278.6|45238.6|45239.2|45199.2|53
1644244380000|2022-02-07 14:33:00|45267.2|45227.2|45288.6|45248.6|45295.7|45255.7|45262.8|45222.8|44
1644244390000|2022-02-07 14:33:10|45287.2|45247.2|45277.2|45237.2|45294.2|45254.2|45274.2|45234.2|16
1644244400000|2022-02-07 14:33:20|45280.7|45240.7|45301.3|45261.3|45309.2|45269.2|45274.2|45234.2|36
1644244410000|2022-02-07 14:33:30|45302.8|45262.8|45309.2|45269.2|45340.7|45300.7|45294.2|45254.2|140
1644244420000|2022-02-07 14:33:40|45305.7|45265.7|45300.7|45260.7|45335.7|45295.7|45299.2|45259.2|45
1644244430000|2022-02-07 14:33:50|45304.2|45264.2|45239.2|45199.2|45304.2|45264.2|45229.2|45189.2|26
1644244440000|2022-02-07 14:34:00|45245.7|45205.7|45224.2|45184.2|45254.2|45214.2|45224.2|45184.2|20
1644244450000|2022-02-07 14:34:10|45225.7|45185.7|45224.2|45184.2|45234.2|45194.2|45224.2|45184.2|13
1644244460000|2022-02-07 14:34:20|45225.7|45185.7|45240.7|45200.7|45244.2|45204.2|45220.7|45180.7|7
1644244470000|2022-02-07 14:34:30|45237.2|45197.2|45206.3|45166.3|45237.2|45197.2|45204.2|45164.2|22
1644244480000|2022-02-07 14:34:40|45209.2|45169.2|45181.3|45141.3|45211.3|45171.3|45171.3|45131.3|17
1644244490000|2022-02-07 14:34:50|45176.3|45136.3|45189.2|45149.2|45202.7|45162.7|45176.3|45136.3|15
1644244500000|2022-02-07 14:35:00|45197.7|45157.7|45174.2|45134.2|45197.7|45157.7|45169.2|45129.2|10
1644244510000|2022-02-07 14:35:10|45172.7|45132.7|45194.2|45154.2|45194.2|45154.2|45154.2|45114.2|15
1644244520000|2022-02-07 14:35:20|45197.2|45157.2|45207.2|45167.2|45210.7|45170.7|45190.7|45150.7|7
1644244530000|2022-02-07 14:35:30|45196.6|45156.6|45214.2|45174.2|45214.2|45174.2|45195.7|45155.7|10
1644244540000|2022-02-07 14:35:40|45205.7|45165.7|45184.2|45144.2|45205.7|45165.7|45175.7|45135.7|11
1644244550000|2022-02-07 14:35:50|45180.7|45140.7|45199.2|45159.2|45205.7|45165.7|45175.7|45135.7|14
1644244560000|2022-02-07 14:36:00|45205.7|45165.7|45214.2|45174.2|45217.2|45177.2|45199.2|45159.2|32
1644244570000|2022-02-07 14:36:10|45210.7|45170.7|45219.2|45179.2|45224.2|45184.2|45199.2|45159.2|27
1644244580000|2022-02-07 14:36:20|45225.7|45185.7|45235.7|45195.7|45237.2|45197.2|45225.7|45185.7|11
1644244590000|2022-02-07 14:36:30|45245.7|45205.7|45295.7|45255.7|45295.7|45255.7|45240.7|45200.7|25
1644244600000|2022-02-07 14:36:40|45290.7|45250.7|45280.7|45240.7|45305.7|45265.7|45280.7|45240.7|22
1644244610000|2022-02-07 14:36:50|45279.2|45239.2|45174.2|45134.2|45280.7|45240.7|45174.2|45134.2|36
1644244620000|2022-02-07 14:37:00|45172.7|45132.7|45152.7|45112.7|45191.3|45151.3|45152.7|45112.7|25
1644244630000|2022-02-07 14:37:10|45149.2|45109.2|45151.3|45111.3|45162.7|45122.7|45142.7|45102.7|16
1644244640000|2022-02-07 14:37:20|45144.2|45104.2|45122.7|45082.7|45144.2|45104.2|45114.2|45074.2|14
1644244650000|2022-02-07 14:37:30|45131.3|45091.3|45112.7|45072.7|45131.3|45091.3|45095.7|45055.7|22
1644244660000|2022-02-07 14:37:40|45106.3|45066.3|45116.3|45076.3|45116.3|45076.3|45099.8|45059.8|21
1644244670000|2022-02-07 14:37:50|45122.7|45082.7|45132.7|45092.7|45132.7|45092.7|45102.7|45062.7|40
1644244680000|2022-02-07 14:38:00|45136.3|45096.3|45121.3|45081.3|45136.3|45096.3|45101.3|45061.3|22
1644244690000|2022-02-07 14:38:10|45117.7|45077.7|45101.3|45061.3|45117.7|45077.7|45097.7|45057.7|13
1644244700000|2022-02-07 14:38:20|45099.8|45059.8|45071.3|45031.3|45099.8|45059.8|45064.2|45024.2|10
1644244710000|2022-02-07 14:38:30|45067.7|45027.7|45101.3|45061.3|45101.3|45061.3|45067.7|45027.7|48
1644244720000|2022-02-07 14:38:40|45097.7|45057.7|45096.3|45056.3|45097.7|45057.7|45086.3|45046.3|8
1644244730000|2022-02-07 14:38:50|45101.3|45061.3|45092.7|45052.7|45101.3|45061.3|45087.7|45047.7|12
1644244740000|2022-02-07 14:39:00|45091.3|45051.3|45092.7|45052.7|45092.7|45052.7|45087.7|45047.7|17
1644244750000|2022-02-07 14:39:10|45095.7|45055.7|45102.7|45062.7|45112.7|45072.7|45095.7|45055.7|35
1644244760000|2022-02-07 14:39:20|45097.7|45057.7|45101.3|45061.3|45102.7|45062.7|45092.7|45052.7|23
1644244770000|2022-02-07 14:39:30|45102.7|45062.7|45056.3|45016.3|45106.3|45066.3|45056.3|45016.3|24
1644244780000|2022-02-07 14:39:40|45051.3|45011.3|45019.8|44979.8|45051.3|45011.3|45016.3|44976.3|172
1644244790000|2022-02-07 14:39:50|44991.3|44951.3|44938.3|44898.3|44998.3|44958.3|44921.8|44881.8|355
1644244800000|2022-02-07 14:40:00|44933.3|44893.3|44918.3|44878.3|44948.3|44908.3|44903.3|44863.3|75
1644244810000|2022-02-07 14:40:10|44913.3|44873.3|44969.8|44929.8|44978.3|44938.3|44913.3|44873.3|56
1644244820000|2022-02-07 14:40:20|44963.3|44923.3|45018.3|44978.3|45018.3|44978.3|44963.3|44923.3|59
1644244830000|2022-02-07 14:40:30|45014.8|44974.8|44991.3|44951.3|45018.3|44978.3|44989.8|44949.8|4
1644244840000|2022-02-07 14:40:40|44998.3|44958.3|44991.3|44951.3|45014.8|44974.8|44988.3|44948.3|35
1644244850000|2022-02-07 14:40:50|44988.3|44948.3|44979.8|44939.8|44988.3|44948.3|44979.8|44939.8|19
1644244860000|2022-02-07 14:41:00|44973.3|44933.3|45004.8|44964.8|45014.8|44974.8|44968.3|44928.3|24
1644244870000|2022-02-07 14:41:10|44999.8|44959.8|45028.3|44988.3|45031.3|44991.3|44988.3|44948.3|230
1644244880000|2022-02-07 14:41:20|45018.3|44978.3|45009.8|44969.8|45018.3|44978.3|44999.8|44959.8|16
1644244890000|2022-02-07 14:41:30|45008.3|44968.3|45011.3|44971.3|45024.8|44984.8|45004.8|44964.8|38
1644244900000|2022-02-07 14:41:40|45001.3|44961.3|45017.7|44977.7|45022.7|44982.7|45001.3|44961.3|6
1644244910000|2022-02-07 14:41:50|45019.8|44979.8|45012.7|44972.7|45019.8|44979.8|44992.7|44952.7|12
1644244920000|2022-02-07 14:42:00|45005.7|44965.7|45002.7|44962.7|45005.7|44965.7|44991.3|44951.3|14
1644244930000|2022-02-07 14:42:10|45006.3|44966.3|45009.8|44969.8|45009.8|44969.8|45002.7|44962.7|17
1644244940000|2022-02-07 14:42:20|45006.3|44966.3|45002.7|44962.7|45011.3|44971.3|44996.3|44956.3|20
1644244950000|2022-02-07 14:42:30|44992.7|44952.7|45001.3|44961.3|45002.7|44962.7|44992.7|44952.7|10
1644244960000|2022-02-07 14:42:40|45002.7|44962.7|45002.7|44962.7|45006.3|44966.3|45001.3|44961.3|13
1644244970000|2022-02-07 14:42:50|45001.3|44961.3|44986.3|44946.3|45001.3|44961.3|44986.3|44946.3|16
1644244980000|2022-02-07 14:43:00|44981.3|44941.3|44988.3|44948.3|44988.3|44948.3|44961.3|44921.3|89
1644244990000|2022-02-07 14:43:10|44986.8|44946.8|45008.3|44968.3|45008.3|44968.3|44983.3|44943.3|4
1644245000000|2022-02-07 14:43:20|45029.8|44989.8|45048.3|45008.3|45048.3|45008.3|45026.8|44986.8|31
1644245010000|2022-02-07 14:43:30|45043.3|45003.3|44988.3|44948.3|45043.3|45003.3|44988.3|44948.3|7
1644245020000|2022-02-07 14:43:40|44986.8|44946.8|44969.8|44929.8|44986.8|44946.8|44953.3|44913.3|16
1644245030000|2022-02-07 14:43:50|44968.3|44928.3|44964.8|44924.8|44981.3|44941.3|44964.8|44924.8|19
1644245040000|2022-02-07 14:44:00|44968.3|44928.3|44981.3|44941.3|45006.3|44966.3|44961.3|44921.3|21
1644245050000|2022-02-07 14:44:10|44986.3|44946.3|44966.3|44926.3|44991.3|44951.3|44966.3|44926.3|16
1644245060000|2022-02-07 14:44:20|44969.8|44929.8|44986.3|44946.3|44991.3|44951.3|44956.3|44916.3|22
1644245070000|2022-02-07 14:44:30|44989.8|44949.8|44991.3|44951.3|44992.7|44952.7|44976.3|44936.3|19
1644245080000|2022-02-07 14:44:40|44984.8|44944.8|44964.8|44924.8|44991.3|44951.3|44956.3|44916.3|13
1644245090000|2022-02-07 14:44:50|44961.3|44921.3|44969.8|44929.8|44988.3|44948.3|44959.8|44919.8|28
1644245100000|2022-02-07 14:45:00|44968.3|44928.3|44949.8|44909.8|44971.3|44931.3|44949.8|44909.8|17
1644245110000|2022-02-07 14:45:10|44946.8|44906.8|44941.3|44901.3|44946.8|44906.8|44929.8|44889.8|24
1644245120000|2022-02-07 14:45:20|44939.8|44899.8|44916.3|44876.3|44941.3|44901.3|44913.3|44873.3|25
1644245130000|2022-02-07 14:45:30|44919.8|44879.8|44948.3|44908.3|44948.3|44908.3|44919.8|44879.8|20
1644245140000|2022-02-07 14:45:40|44941.3|44901.3|44931.3|44891.3|44941.3|44901.3|44929.8|44889.8|11
1644245150000|2022-02-07 14:45:50|44929.8|44889.8|44914.8|44874.8|44939.8|44899.8|44914.8|44874.8|17
1644245160000|2022-02-07 14:46:00|44913.3|44873.3|44908.3|44868.3|44913.3|44873.3|44899.8|44859.8|14
1644245170000|2022-02-07 14:46:10|44904.8|44864.8|44928.3|44888.3|44934.8|44894.8|44904.8|44864.8|17
1644245180000|2022-02-07 14:46:20|44929.8|44889.8|44928.3|44888.3|44931.3|44891.3|44921.3|44881.3|5
1644245190000|2022-02-07 14:46:30|44921.3|44881.3|44836.8|44796.8|44928.3|44888.3|44829.8|44789.8|30
1644245200000|2022-02-07 14:46:40|44833.3|44793.3|44848.3|44808.3|44853.3|44813.3|44829.8|44789.8|16
1644245210000|2022-02-07 14:46:50|44858.3|44818.3|44838.3|44798.3|44858.3|44818.3|44828.3|44788.3|39
1644245220000|2022-02-07 14:47:00|44839.8|44799.8|44861.3|44821.3|44868.3|44828.3|44829.8|44789.8|20
1644245230000|2022-02-07 14:47:10|44849.8|44809.8|44848.3|44808.3|44859.8|44819.8|44839.8|44799.8|7
1644245240000|2022-02-07 14:47:20|44849.8|44809.8|44868.3|44828.3|44878.3|44838.3|44849.8|44809.8|9
1644245250000|2022-02-07 14:47:30|44864.8|44824.8|44854.8|44814.8|44868.3|44828.3|44854.8|44814.8|7
1644245260000|2022-02-07 14:47:40|44858.3|44818.3|44858.3|44818.3|44868.3|44828.3|44848.3|44808.3|3
1644245270000|2022-02-07 14:47:50|44864.8|44824.8|44858.3|44818.3|44869.8|44829.8|44858.3|44818.3|4
1644245280000|2022-02-07 14:48:00|44849.8|44809.8|44859.8|44819.8|44868.3|44828.3|44849.8|44809.8|16
1644245290000|2022-02-07 14:48:10|44849.8|44809.8|44874.8|44834.8|44878.3|44838.3|44849.8|44809.8|23
1644245300000|2022-02-07 14:48:20|44871.3|44831.3|44858.3|44818.3|44871.3|44831.3|44839.8|44799.8|22
1644245310000|2022-02-07 14:48:30|44856.8|44816.8|44818.3|44778.3|44856.8|44816.8|44818.3|44778.3|18
1644245320000|2022-02-07 14:48:40|44816.8|44776.8|44793.3|44753.3|44816.8|44776.8|44793.3|44753.3|9
1644245330000|2022-02-07 14:48:50|44789.8|44749.8|44749.8|44709.8|44789.8|44749.8|44723.3|44683.3|93
1644245340000|2022-02-07 14:49:00|44748.3|44708.3|44749.8|44709.8|44749.8|44709.8|44733.3|44693.3|18
1644245350000|2022-02-07 14:49:10|44743.3|44703.3|44759.8|44719.8|44759.8|44719.8|44743.3|44703.3|9
1644245360000|2022-02-07 14:49:20|44769.8|44729.8|44811.3|44771.3|44819.8|44779.8|44769.8|44729.8|33
1644245370000|2022-02-07 14:49:30|44816.3|44776.3|44836.3|44796.3|44836.3|44796.3|44816.3|44776.3|23
1644245380000|2022-02-07 14:49:40|44831.3|44791.3|44831.3|44791.3|44849.8|44809.8|44824.8|44784.8|33
1644245390000|2022-02-07 14:49:50|44834.8|44794.8|44849.8|44809.8|44849.8|44809.8|44819.8|44779.8|11
1644245400000|2022-02-07 14:50:00|44854.8|44814.8|44868.3|44828.3|44868.3|44828.3|44839.8|44799.8|24
1644245410000|2022-02-07 14:50:10|44858.3|44818.3|44879.8|44839.8|44879.8|44839.8|44844.8|44804.8|17
1644245420000|2022-02-07 14:50:20|44871.2|44831.2|44911.2|44871.2|44911.2|44871.2|44871.2|44831.2|7
1644245430000|2022-02-07 14:50:30|44909.8|44869.8|44931.2|44891.2|44939.8|44899.8|44904.8|44864.8|18
1644245440000|2022-02-07 14:50:40|44936.2|44896.2|44924.8|44884.8|44939.8|44899.8|44924.8|44884.8|17
1644245450000|2022-02-07 14:50:50|44926.2|44886.2|44934.8|44894.8|44939.8|44899.8|44924.8|44884.8|7
1644245460000|2022-02-07 14:51:00|44933.3|44893.3|44961.2|44921.2|44963.3|44923.3|44929.8|44889.8|36
1644245470000|2022-02-07 14:51:10|44964.8|44924.8|44981.2|44941.2|44996.2|44956.2|44961.2|44921.2|35
1644245480000|2022-02-07 14:51:20|44984.8|44944.8|44978.3|44938.3|44984.8|44944.8|44973.3|44933.3|10
1644245490000|2022-02-07 14:51:30|44974.8|44934.8|44999.8|44959.8|44999.8|44959.8|44974.8|44934.8|23
1644245500000|2022-02-07 14:51:40|44994.8|44954.8|44996.2|44956.2|44996.2|44956.2|44989.8|44949.8|15
1644245510000|2022-02-07 14:51:50|44991.2|44951.2|44996.2|44956.2|45001.2|44961.2|44979.8|44939.8|15
1644245520000|2022-02-07 14:52:00|44999.8|44959.8|44991.2|44951.2|44999.8|44959.8|44976.2|44936.2|38
1644245530000|2022-02-07 14:52:10|44989.8|44949.8|44981.2|44941.2|44989.8|44949.8|44976.2|44936.2|6
1644245540000|2022-02-07 14:52:20|44979.8|44939.8|44984.8|44944.8|44986.2|44946.2|44973.3|44933.3|16
1644245550000|2022-02-07 14:52:30|44986.2|44946.2|44993.3|44953.3|44998.3|44958.3|44986.2|44946.2|8
1644245560000|2022-02-07 14:52:40|44989.8|44949.8|44978.3|44938.3|44989.8|44949.8|44978.3|44938.3|11
1644245570000|2022-02-07 14:52:50|44973.3|44933.3|44974.8|44934.8|44976.2|44936.2|44973.3|44933.3|2
1644245580000|2022-02-07 14:53:00|44973.3|44933.3|45004.8|44964.8|45004.8|44964.8|44973.3|44933.3|23
1644245590000|2022-02-07 14:53:10|45003.3|44963.3|44991.2|44951.2|45003.3|44963.3|44989.8|44949.8|6
1644245600000|2022-02-07 14:53:20|44989.8|44949.8|44974.8|44934.8|44991.2|44951.2|44974.8|44934.8|5
1644245610000|2022-02-07 14:53:30|44976.2|44936.2|44979.8|44939.8|44989.8|44949.8|44976.2|44936.2|6
1644245620000|2022-02-07 14:53:40|44978.3|44938.3|44978.3|44938.3|44978.3|44938.3|44973.3|44933.3|15
1644245630000|2022-02-07 14:53:50|44974.8|44934.8|44979.8|44939.8|44983.3|44943.3|44973.3|44933.3|20
1644245640000|2022-02-07 14:54:00|44978.3|44938.3|44978.3|44938.3|44979.8|44939.8|44973.3|44933.3|9
1644245650000|2022-02-07 14:54:10|44973.3|44933.3|44989.8|44949.8|44989.8|44949.8|44973.3|44933.3|10
1644245660000|2022-02-07 14:54:20|44988.3|44948.3|44988.3|44948.3|44989.8|44949.8|44984.8|44944.8|13
1644245670000|2022-02-07 14:54:30|44989.8|44949.8|44999.8|44959.8|44999.8|44959.8|44989.8|44949.8|8
1644245680000|2022-02-07 14:54:40|44998.3|44958.3|44978.3|44938.3|44998.3|44958.3|44973.3|44933.3|5
1644245690000|2022-02-07 14:54:50|44979.8|44939.8|44989.8|44949.8|44989.8|44949.8|44973.3|44933.3|11
1644245700000|2022-02-07 14:55:00|44994.8|44954.8|44979.8|44939.8|44998.3|44958.3|44968.3|44928.3|23
1644245710000|2022-02-07 14:55:10|44976.8|44936.8|44961.8|44921.8|44978.3|44938.3|44956.2|44916.2|10
1644245720000|2022-02-07 14:55:20|44948.3|44908.3|44924.8|44884.8|44949.8|44909.8|44918.3|44878.3|20
1644245730000|2022-02-07 14:55:30|44926.8|44886.8|44918.3|44878.3|44926.8|44886.8|44908.3|44868.3|8
1644245740000|2022-02-07 14:55:40|44923.3|44883.3|44944.8|44904.8|44948.3|44908.3|44923.3|44883.3|5
1644245750000|2022-02-07 14:55:50|44943.3|44903.3|44959.8|44919.8|44959.8|44919.8|44938.3|44898.3|13
1644245760000|2022-02-07 14:56:00|44954.8|44914.8|44958.3|44918.3|44963.3|44923.3|44949.8|44909.8|9
1644245770000|2022-02-07 14:56:10|44946.2|44906.2|44959.8|44919.8|44964.8|44924.8|44941.2|44901.2|9
1644245780000|2022-02-07 14:56:20|44963.3|44923.3|44959.8|44919.8|44963.3|44923.3|44956.2|44916.2|2
1644245790000|2022-02-07 14:56:30|44961.2|44921.2|44969.8|44929.8|44969.8|44929.8|44954.8|44914.8|7
1644245800000|2022-02-07 14:56:40|44963.3|44923.3|44959.8|44919.8|44971.2|44931.2|44959.8|44919.8|11
1644245810000|2022-02-07 14:56:50|44961.2|44921.2|44962.7|44922.7|44962.7|44922.7|44959.8|44919.8|2
1644245820000|2022-02-07 14:57:00|44966.2|44926.2|44961.2|44921.2|44966.2|44926.2|44959.8|44919.8|6
1644245830000|2022-02-07 14:57:10|44959.8|44919.8|44979.8|44939.8|44981.2|44941.2|44959.8|44919.8|10
1644245840000|2022-02-07 14:57:20|44971.2|44931.2|44969.8|44929.8|44971.2|44931.2|44968.3|44928.3|10
1644245850000|2022-02-07 14:57:30|44963.3|44923.3|44963.3|44923.3|44963.3|44923.3|44963.3|44923.3|10
1644245860000|2022-02-07 14:57:40|44964.8|44924.8|44979.8|44939.8|44979.8|44939.8|44963.3|44923.3|12
1644245870000|2022-02-07 14:57:50|44983.3|44943.3|44976.2|44936.2|44983.3|44943.3|44963.3|44923.3|7
1644245880000|2022-02-07 14:58:00|44994.8|44954.8|44991.2|44951.2|44996.2|44956.2|44979.8|44939.8|44
1644245890000|2022-02-07 14:58:10|44994.8|44954.8|45006.2|44966.2|45009.8|44969.8|44994.8|44954.8|5
1644245900000|2022-02-07 14:58:20|45009.8|44969.8|45019.8|44979.8|45019.8|44979.8|45004.8|44964.8|9
1644245910000|2022-02-07 14:58:30|45014.8|44974.8|44999.8|44959.8|45019.8|44979.8|44991.2|44951.2|8
1644245920000|2022-02-07 14:58:40|44991.2|44951.2|44973.3|44933.3|44999.8|44959.8|44968.3|44928.3|10
1644245930000|2022-02-07 14:58:50|44968.3|44928.3|44943.3|44903.3|44968.3|44928.3|44943.3|44903.3|4
1644245940000|2022-02-07 14:59:00|44938.3|44898.3|44908.3|44868.3|44938.3|44898.3|44898.3|44858.3|13
1644245950000|2022-02-07 14:59:10|44909.8|44869.8|44901.2|44861.2|44909.8|44869.8|44901.2|44861.2|17
1644245960000|2022-02-07 14:59:20|44899.8|44859.8|44894.8|44854.8|44899.8|44859.8|44879.8|44839.8|14
1644245970000|2022-02-07 14:59:30|44891.2|44851.2|44891.2|44851.2|44901.2|44861.2|44881.2|44841.2|3
1644245980000|2022-02-07 14:59:40|44894.8|44854.8|44881.2|44841.2|44901.2|44861.2|44881.2|44841.2|14
1644245990000|2022-02-07 14:59:50|44879.8|44839.8|44891.2|44851.2|44894.8|44854.8|44879.8|44839.8|14
1644246000000|2022-02-07 15:00:00|44886.2|44846.2|44876.2|44836.2|44891.2|44851.2|44871.2|44831.2|11
1644246010000|2022-02-07 15:00:10|44881.2|44841.2|44869.8|44829.8|44881.2|44841.2|44866.2|44826.2|8
1644246020000|2022-02-07 15:00:20|44871.2|44831.2|44869.8|44829.8|44876.2|44836.2|44864.8|44824.8|7
1644246030000|2022-02-07 15:00:30|44871.2|44831.2|44869.8|44829.8|44871.2|44831.2|44864.8|44824.8|8
1644246040000|2022-02-07 15:00:40|44864.8|44824.8|44859.8|44819.8|44869.8|44829.8|44854.8|44814.8|8
1644246050000|2022-02-07 15:00:50|44858.3|44818.3|44861.2|44821.2|44863.3|44823.3|44854.8|44814.8|9
1644246060000|2022-02-07 15:01:00|44859.8|44819.8|44849.8|44809.8|44861.2|44821.2|44843.3|44803.3|14
1644246070000|2022-02-07 15:01:10|44846.2|44806.2|44846.2|44806.2|44851.2|44811.2|44846.2|44806.2|10
1644246080000|2022-02-07 15:01:20|44849.8|44809.8|44844.8|44804.8|44854.8|44814.8|44844.8|44804.8|6
1644246090000|2022-02-07 15:01:30|44841.2|44801.2|44854.8|44814.8|44854.8|44814.8|44841.2|44801.2|5
1644246100000|2022-02-07 15:01:40|44858.3|44818.3|44859.8|44819.8|44864.8|44824.8|44858.3|44818.3|3
1644246110000|2022-02-07 15:01:50|44864.8|44824.8|44878.3|44838.3|44878.3|44838.3|44864.8|44824.8|6
1644246120000|2022-02-07 15:02:00|44876.8|44836.8|44874.8|44834.8|44878.3|44838.3|44873.3|44833.3|10
1644246140000|2022-02-07 15:02:20|44873.3|44833.3|44879.8|44839.8|44879.8|44839.8|44869.8|44829.8|8
1644246150000|2022-02-07 15:02:30|44878.3|44838.3|44909.8|44869.8|44909.8|44869.8|44873.3|44833.3|3
1644246160000|2022-02-07 15:02:40|44904.8|44864.8|44914.8|44874.8|44914.8|44874.8|44901.2|44861.2|13
1644246170000|2022-02-07 15:02:50|44909.8|44869.8|44909.8|44869.8|44914.8|44874.8|44903.3|44863.3|5
1644246180000|2022-02-07 15:03:00|44914.8|44874.8|44926.2|44886.2|44926.2|44886.2|44906.2|44866.2|6
1644246190000|2022-02-07 15:03:10|44936.2|44896.2|44951.2|44911.2|44961.2|44921.2|44936.2|44896.2|17
1644246200000|2022-02-07 15:03:20|44949.8|44909.8|44936.2|44896.2|44959.8|44919.8|44936.2|44896.2|8
1644246210000|2022-02-07 15:03:30|44931.2|44891.2|44926.2|44886.2|44941.2|44901.2|44926.2|44886.2|5
1644246220000|2022-02-07 15:03:40|44929.8|44889.8|44926.2|44886.2|44931.2|44891.2|44921.2|44881.2|6
1644246230000|2022-02-07 15:03:50|44919.8|44879.8|44916.2|44876.2|44931.2|44891.2|44916.2|44876.2|8
1644246240000|2022-02-07 15:04:00|44913.3|44873.3|44921.2|44881.2|44926.2|44886.2|44913.3|44873.3|11
1644246250000|2022-02-07 15:04:10|44926.2|44886.2|44921.2|44881.2|44926.2|44886.2|44921.2|44881.2|5
1644246260000|2022-02-07 15:04:20|44926.2|44886.2|44921.2|44881.2|44926.2|44886.2|44919.8|44879.8|2
1644246270000|2022-02-07 15:04:30|44922.7|44882.7|44966.2|44926.2|44966.2|44926.2|44921.2|44881.2|7
1644246280000|2022-02-07 15:04:40|44971.2|44931.2|44971.2|44931.2|44981.2|44941.2|44971.2|44931.2|10
1644246290000|2022-02-07 15:04:50|44974.8|44934.8|45029.8|44989.8|45029.8|44989.8|44974.8|44934.8|26
1644246300000|2022-02-07 15:05:00|45026.2|44986.2|45044.8|45004.8|45051.2|45011.2|45021.2|44981.2|15
1644246310000|2022-02-07 15:05:10|45043.3|45003.3|45054.8|45014.8|45071.2|45031.2|45043.3|45003.3|15
1644246320000|2022-02-07 15:05:20|45056.2|45016.2|45061.2|45021.2|45066.2|45026.2|45056.2|45016.2|13
1644246330000|2022-02-07 15:05:30|45059.8|45019.8|45044.8|45004.8|45059.8|45019.8|45044.8|45004.8|20
1644246340000|2022-02-07 15:05:40|45043.3|45003.3|45044.8|45004.8|45049.8|45009.8|45043.3|45003.3|22
1644246350000|2022-02-07 15:05:50|45043.3|45003.3|45044.8|45004.8|45044.8|45004.8|45043.3|45003.3|0
1644246360000|2022-02-07 15:06:00|45046.2|45006.2|45056.2|45016.2|45056.2|45016.2|45044.8|45004.8|7
1644246370000|2022-02-07 15:06:10|45061.2|45021.2|45061.2|45021.2|45079.8|45039.8|45059.8|45019.8|18
1644246380000|2022-02-07 15:06:20|45062.7|45022.7|45037.7|44997.7|45064.8|45024.8|45036.2|44996.2|14
1644246390000|2022-02-07 15:06:30|45041.2|45001.2|44996.2|44956.2|45041.2|45001.2|44989.2|44949.2|22
1644246400000|2022-02-07 15:06:40|44994.8|44954.8|45009.8|44969.8|45009.8|44969.8|44994.8|44954.8|10
1644246410000|2022-02-07 15:06:50|45001.2|44961.2|45021.2|44981.2|45021.2|44981.2|44991.2|44951.2|5
1644246420000|2022-02-07 15:07:00|45024.8|44984.8|45021.2|44981.2|45029.8|44989.8|45019.8|44979.8|8
1644246430000|2022-02-07 15:07:10|45019.7|44979.7|45031.2|44991.2|45031.2|44991.2|45019.7|44979.7|6
1644246440000|2022-02-07 15:07:20|45039.7|44999.7|45039.7|44999.7|45039.7|44999.7|45039.7|44999.7|4
1644246450000|2022-02-07 15:07:30|45041.2|45001.2|45019.7|44979.7|45041.2|45001.2|45001.2|44961.2|16
1644246460000|2022-02-07 15:07:40|45023.3|44983.3|45019.7|44979.7|45023.3|44983.3|45019.7|44979.7|12
1644246470000|2022-02-07 15:07:50|45023.3|44983.3|45018.3|44978.3|45023.3|44983.3|45009.7|44969.7|8
1644246480000|2022-02-07 15:08:00|45011.2|44971.2|45019.7|44979.7|45023.3|44983.3|45009.7|44969.7|0
1644246490000|2022-02-07 15:08:10|||||||||10
1644246500000|2022-02-07 15:08:20|45014.7|44974.7|45011.2|44971.2|45014.7|44974.7|45009.7|44969.7|16
1644246510000|2022-02-07 15:08:30|45014.7|44974.7|45009.7|44969.7|45016.2|44976.2|45009.7|44969.7|4
1644246520000|2022-02-07 15:08:40|45011.2|44971.2|45001.2|44961.2|45011.2|44971.2|45001.2|44961.2|6
1644246530000|2022-02-07 15:08:50|45009.7|44969.7|45008.3|44968.3|45011.2|44971.2|44994.7|44954.7|14
1644246540000|2022-02-07 15:09:00|45014.7|44974.7|45019.7|44979.7|45029.7|44989.7|45014.7|44974.7|13
1644246550000|2022-02-07 15:09:10|45021.2|44981.2|45021.2|44981.2|45022.7|44982.7|45021.2|44981.2|5
1644246560000|2022-02-07 15:09:20|44999.7|44959.7|45004.7|44964.7|45004.7|44964.7|44999.7|44959.7|2
1644246570000|2022-02-07 15:09:30|45001.2|44961.2|44999.7|44959.7|45001.2|44961.2|44991.2|44951.2|1
1644246580000|2022-02-07 15:09:40|44991.2|44951.2|44991.2|44951.2|44999.7|44959.7|44989.7|44949.7|4
1644246590000|2022-02-07 15:09:50|44996.2|44956.2|44999.7|44959.7|44999.7|44959.7|44991.2|44951.2|13
1644246600000|2022-02-07 15:10:00|44996.2|44956.2|44971.2|44931.2|44996.2|44956.2|44968.3|44928.3|28
1644246610000|2022-02-07 15:10:10|44969.7|44929.7|44964.7|44924.7|44969.7|44929.7|44956.2|44916.2|13
1644246620000|2022-02-07 15:10:20|44979.7|44939.7|44999.7|44959.7|45004.7|44964.7|44979.7|44939.7|3
1644246630000|2022-02-07 15:10:30|45001.2|44961.2|45001.2|44961.2|45004.7|44964.7|44999.7|44959.7|14
1644246640000|2022-02-07 15:10:40|44999.7|44959.7|45011.2|44971.2|45011.2|44971.2|44999.7|44959.7|7
1644246650000|2022-02-07 15:10:50|||||||||10
1644246660000|2022-02-07 15:11:00|45009.7|44969.7|44989.7|44949.7|45011.2|44971.2|44989.7|44949.7|12
1644246670000|2022-02-07 15:11:10|44986.2|44946.2|44969.7|44929.7|44986.2|44946.2|44961.2|44921.2|14
1644246680000|2022-02-07 15:11:20|44974.7|44934.7|44951.2|44911.2|44981.2|44941.2|44951.2|44911.2|14
1644246690000|2022-02-07 15:11:30|44949.7|44909.7|44939.7|44899.7|44951.2|44911.2|44939.7|44899.7|4
1644246700000|2022-02-07 15:11:40|44929.7|44889.7|44951.2|44911.2|44951.2|44911.2|44929.7|44889.7|14
1644246710000|2022-02-07 15:11:50|44949.7|44909.7|44939.7|44899.7|44951.2|44911.2|44939.7|44899.7|5
1644246720000|2022-02-07 15:12:00|44931.2|44891.2|44909.7|44869.7|44939.7|44899.7|44894.7|44854.7|22
1644246730000|2022-02-07 15:12:10|44908.3|44868.3|44899.7|44859.7|44911.2|44871.2|44899.7|44859.7|13
1644246740000|2022-02-07 15:12:20|44896.8|44856.8|44881.8|44841.8|44898.3|44858.3|44881.8|44841.8|82
1644246750000|2022-02-07 15:12:30|44876.8|44836.8|44955.3|44915.3|44955.3|44915.3|44876.8|44836.8|17
1644246760000|2022-02-07 15:12:40|44956.8|44916.8|44966.8|44926.8|44976.8|44936.8|44955.3|44915.3|13
1644246770000|2022-02-07 15:12:50|44965.3|44925.3|44998.3|44958.3|44998.3|44958.3|44965.3|44925.3|8
1644246780000|2022-02-07 15:13:00|44995.3|44955.3|44986.8|44946.8|44995.3|44955.3|44978.3|44938.3|9
1644246790000|2022-02-07 15:13:10|44981.8|44941.8|44978.3|44938.3|44995.3|44955.3|44978.3|44938.3|5
1644246800000|2022-02-07 15:13:20|44971.8|44931.8|44965.3|44925.3|44981.8|44941.8|44958.3|44918.3|10
1644246810000|2022-02-07 15:13:30|44961.8|44921.8|44985.3|44945.3|44985.3|44945.3|44956.8|44916.8|12
1644246820000|2022-02-07 15:13:40|44976.8|44936.8|44968.3|44928.3|44976.8|44936.8|44968.3|44928.3|1
1644246830000|2022-02-07 15:13:50|44966.8|44926.8|44966.8|44926.8|44973.3|44933.3|44966.8|44926.8|4
1644246840000|2022-02-07 15:14:00|44968.3|44928.3|44956.8|44916.8|44968.3|44928.3|44956.8|44916.8|9
1644246850000|2022-02-07 15:14:10|44958.3|44918.3|44965.3|44925.3|44965.3|44925.3|44958.3|44918.3|3
1644246860000|2022-02-07 15:14:20|44968.3|44928.3|44968.3|44928.3|44986.8|44946.8|44966.8|44926.8|16
1644246870000|2022-02-07 15:14:30|44966.8|44926.8|44963.3|44923.3|44968.3|44928.3|44956.8|44916.8|10
1644246880000|2022-02-07 15:14:40|44958.3|44918.3|44985.3|44945.3|44985.3|44945.3|44958.3|44918.3|5
1644246890000|2022-02-07 15:14:50|44986.8|44946.8|44998.3|44958.3|44998.3|44958.3|44986.8|44946.8|6
1644246900000|2022-02-07 15:15:00|44993.3|44953.3|44993.3|44953.3|44993.3|44953.3|44986.8|44946.8|6
1644246910000|2022-02-07 15:15:10|44988.3|44948.3|44998.3|44958.3|44998.3|44958.3|44986.8|44946.8|9
1644246920000|2022-02-07 15:15:20|44995.3|44955.3|44991.8|44951.8|44995.3|44955.3|44988.3|44948.3|5
1644246930000|2022-02-07 15:15:30|44990.3|44950.3|44976.8|44936.8|44990.3|44950.3|44976.8|44936.8|2
1644246940000|2022-02-07 15:15:40|44966.8|44926.8|44966.8|44926.8|44966.8|44926.8|44946.8|44906.8|17
1644246950000|2022-02-07 15:15:50|44965.3|44925.3|44958.3|44918.3|44966.8|44926.8|44958.3|44918.3|5
1644246960000|2022-02-07 15:16:00|44956.8|44916.8|44928.3|44888.3|44956.8|44916.8|44928.3|44888.3|3
1644246970000|2022-02-07 15:16:10|44935.3|44895.3|44916.8|44876.8|44935.3|44895.3|44916.8|44876.8|0
1644246980000|2022-02-07 15:16:20|44918.3|44878.3|44926.8|44886.8|44936.8|44896.8|44916.8|44876.8|27
1644246990000|2022-02-07 15:16:30|44931.8|44891.8|44921.8|44881.8|44936.8|44896.8|44921.8|44881.8|15
1644247000000|2022-02-07 15:16:40|44920.3|44880.3|44915.3|44875.3|44920.3|44880.3|44911.8|44871.8|12
1644247010000|2022-02-07 15:16:50|44916.8|44876.8|44925.3|44885.3|44926.8|44886.8|44916.8|44876.8|22
1644247020000|2022-02-07 15:17:00|44926.8|44886.8|44926.8|44886.8|44926.8|44886.8|44925.3|44885.3|2
1644247030000|2022-02-07 15:17:10|44916.8|44876.8|44915.3|44875.3|44916.8|44876.8|44915.3|44875.3|18
1644247040000|2022-02-07 15:17:20|44911.8|44871.8|44905.3|44865.3|44915.3|44875.3|44900.3|44860.3|13
1644247050000|2022-02-07 15:17:30|44906.8|44866.8|44911.8|44871.8|44911.8|44871.8|44895.3|44855.3|8
1644247060000|2022-02-07 15:17:40|44910.3|44870.3|44905.3|44865.3|44910.3|44870.3|44896.8|44856.8|4
1644247070000|2022-02-07 15:17:50|44901.8|44861.8|44905.3|44865.3|44905.3|44865.3|44896.8|44856.8|14
1644247080000|2022-02-07 15:18:00|44898.3|44858.3|44878.3|44838.3|44898.3|44858.3|44878.3|44838.3|10
1644247090000|2022-02-07 15:18:10|44881.8|44841.8|44881.8|44841.8|44886.8|44846.8|44881.8|44841.8|4
1644247100000|2022-02-07 15:18:20|44880.3|44840.3|44910.3|44870.3|44916.8|44876.8|44880.3|44840.3|15
1644247110000|2022-02-07 15:18:30|44911.8|44871.8|44910.3|44870.3|44915.3|44875.3|44910.3|44870.3|6
1644247120000|2022-02-07 15:18:40|44905.3|44865.3|44902.4|44862.4|44905.3|44865.3|44888.8|44848.8|176
1644247130000|2022-02-07 15:18:50|44898.8|44858.8|44902.4|44862.4|44902.4|44862.4|44898.8|44858.8|28
1644247140000|2022-02-07 15:19:00|44892.4|44852.4|44887.4|44847.4|44892.4|44852.4|44887.4|44847.4|108
1644247150000|2022-02-07 15:19:10|44882.4|44842.4|44878.8|44838.8|44883.8|44843.8|44877.4|44837.4|38
1644247160000|2022-02-07 15:19:20|44877.4|44837.4|44870.9|44830.9|44882.4|44842.4|44857.4|44817.4|10
1644247170000|2022-02-07 15:19:30|44867.4|44827.4|44863.8|44823.8|44872.4|44832.4|44863.8|44823.8|17
1644247180000|2022-02-07 15:19:40|44872.4|44832.4|44873.8|44833.8|44877.4|44837.4|44865.3|44825.3|2
1644247190000|2022-02-07 15:19:50|44863.8|44823.8|44873.8|44833.8|44878.8|44838.8|44863.8|44823.8|20
1644247200000|2022-02-07 15:20:00|44872.4|44832.4|44883.8|44843.8|44887.4|44847.4|44872.4|44832.4|11
1644247210000|2022-02-07 15:20:10|44893.8|44853.8|44898.8|44858.8|44902.4|44862.4|44893.8|44853.8|10
1644247220000|2022-02-07 15:20:20|44892.4|44852.4|44877.4|44837.4|44892.4|44852.4|44873.8|44833.8|5
1644247230000|2022-02-07 15:20:30|44873.8|44833.8|44877.4|44837.4|44877.4|44837.4|44872.4|44832.4|6
1644247240000|2022-02-07 15:20:40|44873.8|44833.8|44872.4|44832.4|44877.4|44837.4|44863.8|44823.8|8
1644247250000|2022-02-07 15:20:50|44882.4|44842.4|44872.4|44832.4|44882.4|44842.4|44872.4|44832.4|0
1644247260000|2022-02-07 15:21:00|44873.8|44833.8|44872.4|44832.4|44877.4|44837.4|44870.9|44830.9|16
1644247270000|2022-02-07 15:21:10|44870.9|44830.9|44882.4|44842.4|44882.4|44842.4|44863.8|44823.8|5
1644247280000|2022-02-07 15:21:20|44883.8|44843.8|44888.8|44848.8|44892.4|44852.4|44878.8|44838.8|4
1644247290000|2022-02-07 15:21:30|44883.8|44843.8|44873.8|44833.8|44883.8|44843.8|44873.8|44833.8|4
1644247300000|2022-02-07 15:21:40|44870.9|44830.9|44863.8|44823.8|44873.8|44833.8|44863.8|44823.8|10
1644247310000|2022-02-07 15:21:50|44868.8|44828.8|44882.4|44842.4|44882.4|44842.4|44865.3|44825.3|11
1644247320000|2022-02-07 15:22:00|44888.8|44848.8|44888.8|44848.8|44892.4|44852.4|44885.3|44845.3|6
1644247330000|2022-02-07 15:22:10|44892.4|44852.4|44888.8|44848.8|44893.8|44853.8|44880.3|44840.3|6
1644247340000|2022-02-07 15:22:20|44893.8|44853.8|44912.4|44872.4|44922.4|44882.4|44893.8|44853.8|59
1644247350000|2022-02-07 15:22:30|44913.8|44873.8|44922.4|44882.4|44922.4|44882.4|44912.4|44872.4|2
1644247360000|2022-02-07 15:22:40|44918.8|44878.8|44922.4|44882.4|44922.4|44882.4|44918.8|44878.8|80
1644247370000|2022-02-07 15:22:50|44923.8|44883.8|44922.4|44882.4|44923.8|44883.8|44918.8|44878.8|51
1644247380000|2022-02-07 15:23:00|44923.8|44883.8|44907.4|44867.4|44923.8|44883.8|44905.3|44865.3|11
1644247390000|2022-02-07 15:23:10|44903.8|44863.8|44907.4|44867.4|44908.8|44868.8|44903.8|44863.8|12
1644247400000|2022-02-07 15:23:20|44903.8|44863.8|44912.4|44872.4|44913.8|44873.8|44903.8|44863.8|2
1644247410000|2022-02-07 15:23:30|44903.8|44863.8|44913.8|44873.8|44913.8|44873.8|44903.8|44863.8|2
1644247420000|2022-02-07 15:23:40|44918.8|44878.8|44902.4|44862.4|44922.4|44882.4|44902.4|44862.4|11
1644247430000|2022-02-07 15:23:50|44912.4|44872.4|44905.3|44865.3|44912.4|44872.4|44905.3|44865.3|3
1644247440000|2022-02-07 15:24:00|44912.4|44872.4|44912.4|44872.4|44912.4|44872.4|44907.4|44867.4|4
1644247450000|2022-02-07 15:24:10|44907.4|44867.4|44907.4|44867.4|44907.4|44867.4|44907.4|44867.4|0
1644247460000|2022-02-07 15:24:20|44920.3|44880.3|44923.8|44883.8|44923.8|44883.8|44920.3|44880.3|41
1644247470000|2022-02-07 15:24:30|44917.4|44877.4|44902.4|44862.4|44917.4|44877.4|44902.4|44862.4|45
1644247480000|2022-02-07 15:24:40|44897.4|44857.4|44892.4|44852.4|44902.4|44862.4|44887.4|44847.4|5
1644247490000|2022-02-07 15:24:50|44888.8|44848.8|44869.4|44829.4|44888.8|44848.8|44860.9|44820.9|205
1644247500000|2022-02-07 15:25:00|44865.9|44825.9|44879.4|44839.4|44879.4|44839.4|44860.9|44820.9|11
1644247520000|2022-02-07 15:25:20|44860.9|44820.9|44860.9|44820.9|44864.4|44824.4|44860.9|44820.9|21
1644247530000|2022-02-07 15:25:30|44865.9|44825.9|44856.5|44816.5|44869.4|44829.4|44853|44813|523
1644247540000|2022-02-07 15:25:40|44843|44803|44836.5|44796.5|44843|44803|44836.5|44796.5|139
1644247550000|2022-02-07 15:25:50|44838|44798|44836.5|44796.5|44838|44798|44836.5|44796.5|4
1644247560000|2022-02-07 15:26:00|44838|44798|44886.5|44846.5|44886.5|44846.5|44838|44798|4
1644247570000|2022-02-07 15:26:10|44888|44848|44903|44863|44908|44868|44886.5|44846.5|13
1644247580000|2022-02-07 15:26:20|44899.4|44859.4|44904.4|44864.4|44910.9|44870.9|44898|44858|9
1644247590000|2022-02-07 15:26:30|44905.9|44865.9|44899.4|44859.4|44909.4|44869.4|44899.4|44859.4|3
1644247600000|2022-02-07 15:26:40|44900.9|44860.9|44890.9|44850.9|44909.4|44869.4|44890.9|44850.9|10
1644247610000|2022-02-07 15:26:50|44889.4|44849.4|44889.4|44849.4|44889.4|44849.4|44879.4|44839.4|21
1644247620000|2022-02-07 15:27:00|44890.9|44850.9|44880.9|44840.9|44890.9|44850.9|44869.4|44829.4|108
1644247630000|2022-02-07 15:27:10|44889.4|44849.4|44894.4|44854.4|44894.4|44854.4|44889.4|44849.4|11
1644247640000|2022-02-07 15:27:20|44899.4|44859.4|44904.4|44864.4|44909.4|44869.4|44899.4|44859.4|3
1644247650000|2022-02-07 15:27:30|44900.9|44860.9|44904.4|44864.4|44909.4|44869.4|44900.9|44860.9|2
1644247660000|2022-02-07 15:27:40|44908.8|44868.8|44879.4|44839.4|44908.8|44868.8|44879.4|44839.4|34
1644247670000|2022-02-07 15:27:50|44878|44838|44889.4|44849.4|44889.4|44849.4|44878|44838|11
1644247680000|2022-02-07 15:28:00|44890.9|44850.9|44885.9|44845.9|44890.9|44850.9|44872.4|44832.4|7
1644247690000|2022-02-07 15:28:10|44889.4|44849.4|44890.9|44850.9|44899.4|44859.4|44889.4|44849.4|2
1644247700000|2022-02-07 15:28:20|44899.4|44859.4|44899.4|44859.4|44899.4|44859.4|44895.9|44855.9|4
1644247710000|2022-02-07 15:28:30|44890.9|44850.9|44890.9|44850.9|44890.9|44850.9|44890.9|44850.9|1
1644247720000|2022-02-07 15:28:40|44899.4|44859.4|44899.4|44859.4|44899.4|44859.4|44894.4|44854.4|8
1644247730000|2022-02-07 15:28:50|44910.9|44870.9|44900.9|44860.9|44914.4|44874.4|44900.9|44860.9|2
1644247740000|2022-02-07 15:29:00|44895.9|44855.9|44895.9|44855.9|44899.4|44859.4|44895.9|44855.9|4
1644247750000|2022-02-07 15:29:10|44900.9|44860.9|44900.9|44860.9|44900.9|44860.9|44900.9|44860.9|1
1644247760000|2022-02-07 15:29:20|44899.4|44859.4|44899.4|44859.4|44899.4|44859.4|44899.4|44859.4|2
1644247770000|2022-02-07 15:29:30|44892.4|44852.4|44890.9|44850.9|44892.4|44852.4|44890.9|44850.9|0
1644247780000|2022-02-07 15:29:40|44899.4|44859.4|44909.4|44869.4|44909.4|44869.4|44899.4|44859.4|8
1644247790000|2022-02-07 15:29:50|44910.9|44870.9|44910.9|44870.9|44914.4|44874.4|44910.9|44870.9|1
1644247800000|2022-02-07 15:30:00|44914.4|44874.4|44920.9|44880.9|44920.9|44880.9|44909.4|44869.4|16
1644247810000|2022-02-07 15:30:10|44924.4|44884.4|44929.4|44889.4|44929.4|44889.4|44924.4|44884.4|3
1644247820000|2022-02-07 15:30:20|44930.9|44890.9|44935.9|44895.9|44939.4|44899.4|44919.4|44879.4|20
1644247830000|2022-02-07 15:30:30|44930.9|44890.9|44934.4|44894.4|44939.4|44899.4|44930.9|44890.9|8
1644247840000|2022-02-07 15:30:40|44939.4|44899.4|44939.4|44899.4|44944.4|44904.4|44935.9|44895.9|14
1644247850000|2022-02-07 15:30:50|||||||||3
1644247860000|2022-02-07 15:31:00|44934.4|44894.4|44914.4|44874.4|44934.4|44894.4|44914.4|44874.4|17
1644247870000|2022-02-07 15:31:10|44915.9|44875.9|44919.4|44879.4|44924.4|44884.4|44915.9|44875.9|4
1644247880000|2022-02-07 15:31:20|44927.4|44887.4|44920.9|44880.9|44939.4|44899.4|44919.4|44879.4|21
1644247890000|2022-02-07 15:31:30|44925.9|44885.9|44939.4|44899.4|44939.4|44899.4|44920.9|44880.9|10
1644247900000|2022-02-07 15:31:40|44940.9|44900.9|44999.4|44959.4|44999.4|44959.4|44940.9|44900.9|20
1644247910000|2022-02-07 15:31:50|44995.9|44955.9|45020.9|44980.9|45022.4|44982.4|44990.9|44950.9|59
1644247920000|2022-02-07 15:32:00|45019.4|44979.4|45037.4|44997.4|45037.4|44997.4|45015.9|44975.9|16
1644247930000|2022-02-07 15:32:10|45042.4|45002.4|45052.4|45012.4|45052.4|45012.4|45040.9|45000.9|23
1644247940000|2022-02-07 15:32:20|45055.9|45015.9|45060.9|45020.9|45060.9|45020.9|45042.4|45002.4|10
1644247950000|2022-02-07 15:32:30|45062.4|45022.4|45085.9|45045.9|45087.4|45047.4|45055.9|45015.9|66
1644247960000|2022-02-07 15:32:40|45090.9|45050.9|45117.4|45077.4|45118.8|45078.8|45090.9|45050.9|9
1644247970000|2022-02-07 15:32:50|45115.3|45075.3|45107.4|45067.4|45118.8|45078.8|45102.4|45062.4|6
1644247980000|2022-02-07 15:33:00|45103.8|45063.8|45107.4|45067.4|45112.4|45072.4|45102.4|45062.4|8
1644247990000|2022-02-07 15:33:10|45103.8|45063.8|45092.4|45052.4|45107.4|45067.4|45092.4|45052.4|31
1644248000000|2022-02-07 15:33:20|45082.4|45042.4|45062.4|45022.4|45082.4|45042.4|45062.4|45022.4|7
1644248010000|2022-02-07 15:33:30|45055.9|45015.9|45072.4|45032.4|45072.4|45032.4|45047.4|45007.4|12
1644248020000|2022-02-07 15:33:40|45067.4|45027.4|45062.4|45022.4|45072.4|45032.4|45057.4|45017.4|7
1644248030000|2022-02-07 15:33:50|45057.4|45017.4|45057.4|45017.4|45057.4|45017.4|45043.8|45003.8|7
1644248040000|2022-02-07 15:34:00|45062.4|45022.4|45052.4|45012.4|45062.4|45022.4|45042.4|45002.4|13
1644248050000|2022-02-07 15:34:10|45053.8|45013.8|45062.4|45022.4|45063.8|45023.8|45052.4|45012.4|3
1644248060000|2022-02-07 15:34:20|45063.8|45023.8|45065.3|45025.3|45065.3|45025.3|45057.4|45017.4|7
1644248070000|2022-02-07 15:34:30|45072.4|45032.4|45072.4|45032.4|45072.4|45032.4|45068.8|45028.8|2
1644248080000|2022-02-07 15:34:40|45082.4|45042.4|45082.4|45042.4|45082.4|45042.4|45082.4|45042.4|16
1644248090000|2022-02-07 15:34:50|45092.4|45052.4|45092.4|45052.4|45113.8|45073.8|45088.8|45048.8|13
1644248100000|2022-02-07 15:35:00|45093.8|45053.8|45112.4|45072.4|45128.8|45088.8|45093.8|45053.8|38
1644248110000|2022-02-07 15:35:10|45110.9|45070.9|45102.4|45062.4|45110.9|45070.9|45098.8|45058.8|8
1644248120000|2022-02-07 15:35:20|45082.4|45042.4|45073.8|45033.8|45082.4|45042.4|45073.8|45033.8|11
1644248130000|2022-02-07 15:35:30|45065.3|45025.3|45062.4|45022.4|45068.8|45028.8|45052.4|45012.4|16
1644248140000|2022-02-07 15:35:40|45069.4|45029.4|45067.4|45027.4|45069.4|45029.4|45062.4|45022.4|1
1644248150000|2022-02-07 15:35:50|45062.4|45022.4|45037.4|44997.4|45062.4|45022.4|45032.4|44992.4|14
1644248160000|2022-02-07 15:36:00|45042.4|45002.4|45037.4|44997.4|45042.4|45002.4|45037.4|44997.4|14
1644248170000|2022-02-07 15:36:10|45040.9|45000.9|45067.4|45027.4|45072.4|45032.4|45040.9|45000.9|11
1644248180000|2022-02-07 15:36:20|45060.9|45020.9|45053.8|45013.8|45062.4|45022.4|45043.8|45003.8|18
1644248190000|2022-02-07 15:36:30|45042.4|45002.4|45042.4|45002.4|45053.8|45013.8|45033.8|44993.8|13
1644248200000|2022-02-07 15:36:40|45040.9|45000.9|45053.8|45013.8|45058.8|45018.8|45040.9|45000.9|8
1644248210000|2022-02-07 15:36:50|45052.4|45012.4|45042.4|45002.4|45052.4|45012.4|45042.4|45002.4|15
1644248220000|2022-02-07 15:37:00|45040.9|45000.9|45043.8|45003.8|45043.8|45003.8|45040.9|45000.9|8
1644248230000|2022-02-07 15:37:10|45042.4|45002.4|45048.8|45008.8|45052.4|45012.4|45042.4|45002.4|12
1644248240000|2022-02-07 15:37:20|45052.4|45012.4|45022.4|44982.4|45052.4|45012.4|45022.4|44982.4|17
1644248250000|2022-02-07 15:37:30|45020.9|44980.9|45032.4|44992.4|45037.4|44997.4|45017.4|44977.4|4
1644248260000|2022-02-07 15:37:40|45027.4|44987.4|45032.4|44992.4|45032.4|44992.4|45022.4|44982.4|12
1644248270000|2022-02-07 15:37:50|45027.3|44987.3|44993.8|44953.8|45027.3|44987.3|44993.8|44953.8|7
1644248280000|2022-02-07 15:38:00|44998.8|44958.8|44993.8|44953.8|45002.3|44962.3|44993.8|44953.8|3
1644248290000|2022-02-07 15:38:10|44997.3|44957.3|45002.3|44962.3|45017.3|44977.3|44997.3|44957.3|9
1644248300000|2022-02-07 15:38:20|45003.8|44963.8|45012.3|44972.3|45012.3|44972.3|45003.8|44963.8|14
1644248310000|2022-02-07 15:38:30|45013.8|44973.8|45017.3|44977.3|45022.3|44982.3|45013.8|44973.8|6
1644248320000|2022-02-07 15:38:40|45018.8|44978.8|45012.3|44972.3|45032.3|44992.3|45012.3|44972.3|25
1644248330000|2022-02-07 15:38:50|45007.3|44967.3|44997.3|44957.3|45017.3|44977.3|44997.3|44957.3|7
1644248340000|2022-02-07 15:39:00|44993.8|44953.8|45007.3|44967.3|45022.3|44982.3|44992.3|44952.3|16
1644248350000|2022-02-07 15:39:10|45002.3|44962.3|45012.3|44972.3|45012.3|44972.3|45002.3|44962.3|28
1644248360000|2022-02-07 15:39:20|45013.8|44973.8|45002.3|44962.3|45017.3|44977.3|45002.3|44962.3|6
1644248370000|2022-02-07 15:39:30|45012.3|44972.3|45013.8|44973.8|45013.8|44973.8|45012.3|44972.3|4
1644248380000|2022-02-07 15:39:40|45007.3|44967.3|44992.3|44952.3|45007.3|44967.3|44983.8|44943.8|9
1644248390000|2022-02-07 15:39:50|44993.8|44953.8|44997.3|44957.3|44997.3|44957.3|44988.8|44948.8|10
1644248400000|2022-02-07 15:40:00|44992.3|44952.3|44982.3|44942.3|44993.8|44953.8|44978.8|44938.8|9
1644248410000|2022-02-07 15:40:10|44967.3|44927.3|44972.3|44932.3|44972.3|44932.3|44962.3|44922.3|8
1644248420000|2022-02-07 15:40:20|44970.9|44930.9|44967.3|44927.3|44972.3|44932.3|44957.3|44917.3|18
1644248430000|2022-02-07 15:40:30|44962.3|44922.3|44957.3|44917.3|44963.8|44923.8|44947.3|44907.3|22
1644248440000|2022-02-07 15:40:40|44953.8|44913.8|44972.3|44932.3|44972.3|44932.3|44953.8|44913.8|9
1644248450000|2022-02-07 15:40:50|44962.3|44922.3|44972.3|44932.3|44972.3|44932.3|44962.3|44922.3|14
1644248460000|2022-02-07 15:41:00|44973.8|44933.8|44942.3|44902.3|44977.3|44937.3|44938.8|44898.8|14
1644248470000|2022-02-07 15:41:10|44943.8|44903.8|44963.8|44923.8|44963.8|44923.8|44943.8|44903.8|56
1644248480000|2022-02-07 15:41:20|44962.3|44922.3|44952.3|44912.3|44962.3|44922.3|44950.9|44910.9|41
1644248490000|2022-02-07 15:41:30|44957.3|44917.3|44942.3|44902.3|44957.3|44917.3|44942.3|44902.3|11
1644248500000|2022-02-07 15:41:40|44945.9|44905.9|44940.9|44900.9|44969.4|44929.4|44940.9|44900.9|7
1644248510000|2022-02-07 15:41:50|44947.3|44907.3|44945.9|44905.9|44947.3|44907.3|44940.9|44900.9|20
1644248520000|2022-02-07 15:42:00|44944.4|44904.4|44939.4|44899.4|44945.9|44905.9|44922.3|44882.3|19
1644248530000|2022-02-07 15:42:10|44940.9|44900.9|44955.9|44915.9|44955.9|44915.9|44939.4|44899.4|7
1644248540000|2022-02-07 15:42:20|44952.3|44912.3|44945.9|44905.9|44952.3|44912.3|44932.3|44892.3|42
1644248550000|2022-02-07 15:42:30|44950.9|44910.9|44942.3|44902.3|44950.9|44910.9|44930.9|44890.9|18
1644248560000|2022-02-07 15:42:40|44945.9|44905.9|44987.3|44947.3|44987.3|44947.3|44919.4|44879.4|137
1644248570000|2022-02-07 15:42:50|44977.3|44937.3|44973.8|44933.8|44982.3|44942.3|44968.8|44928.8|41
1644248580000|2022-02-07 15:43:00|44967.3|44927.3|44983.8|44943.8|44983.8|44943.8|44963.8|44923.8|14
1644248590000|2022-02-07 15:43:10|44980.3|44940.3|44977.3|44937.3|44982.3|44942.3|44977.3|44937.3|5
1644248600000|2022-02-07 15:43:20|44968.8|44928.8|44963.8|44923.8|44968.8|44928.8|44963.8|44923.8|11
1644248610000|2022-02-07 15:43:30|44970.3|44930.3|44952.3|44912.3|44970.3|44930.3|44943.8|44903.8|18
1644248620000|2022-02-07 15:43:40|44953.8|44913.8|44953.8|44913.8|44960.3|44920.3|44953.8|44913.8|3
1644248630000|2022-02-07 15:43:50|44957.3|44917.3|44952.3|44912.3|44957.3|44917.3|44952.3|44912.3|13
1644248640000|2022-02-07 15:44:00|44953.8|44913.8|44952.3|44912.3|44953.8|44913.8|44952.3|44912.3|139
1644248650000|2022-02-07 15:44:10|44948.8|44908.8|44943.8|44903.8|44953.8|44913.8|44943.8|44903.8|1
1644248660000|2022-02-07 15:44:20|44942.3|44902.3|44952.3|44912.3|44953.8|44913.8|44942.3|44902.3|7
1644248670000|2022-02-07 15:44:30|44963.8|44923.8|44958.8|44918.8|44968.8|44928.8|44958.8|44918.8|5
1644248680000|2022-02-07 15:44:40|44960.3|44920.3|44955.3|44915.3|44973.8|44933.8|44955.3|44915.3|33
1644248690000|2022-02-07 15:44:50|44962.3|44922.3|44952.3|44912.3|44962.3|44922.3|44943.8|44903.8|3
1644248700000|2022-02-07 15:45:00|44953.8|44913.8|44953.8|44913.8|44963.8|44923.8|44948.8|44908.8|9
1644248710000|2022-02-07 15:45:10|44946.8|44906.8|44940.3|44900.3|44946.8|44906.8|44940.3|44900.3|15
1644248720000|2022-02-07 15:45:20|44943.8|44903.8|44945.3|44905.3|44950.3|44910.3|44940.3|44900.3|9
1644248730000|2022-02-07 15:45:30|44943.8|44903.8|44950.3|44910.3|44950.3|44910.3|44940.3|44900.3|11
1644248740000|2022-02-07 15:45:40|44953.8|44913.8|44950.3|44910.3|44955.3|44915.3|44950.3|44910.3|5
1644248750000|2022-02-07 15:45:50|44945.3|44905.3|44945.3|44905.3|44945.3|44905.3|44943.8|44903.8|66
1644248760000|2022-02-07 15:46:00|44950.3|44910.3|44950.3|44910.3|44950.3|44910.3|44943.8|44903.8|12
1644248770000|2022-02-07 15:46:10|44948.8|44908.8|44947.3|44907.3|44948.8|44908.8|44943.8|44903.8|16
1644248780000|2022-02-07 15:46:20|44948.8|44908.8|44940.3|44900.3|44950.3|44910.3|44940.3|44900.3|18
1644248790000|2022-02-07 15:46:30|44943.8|44903.8|44945.3|44905.3|44945.3|44905.3|44940.3|44900.3|35
1644248800000|2022-02-07 15:46:40|44946.7|44906.7|44945.3|44905.3|44950.3|44910.3|44943.8|44903.8|5
1644248810000|2022-02-07 15:46:50|44956.7|44916.7|44955.3|44915.3|44963.8|44923.8|44950.3|44910.3|10
1644248820000|2022-02-07 15:47:00|44960.3|44920.3|44980.3|44940.3|44980.3|44940.3|44960.3|44920.3|17
1644248830000|2022-02-07 15:47:10|44978.8|44938.8|44965.3|44925.3|44978.8|44938.8|44965.3|44925.3|17
1644248840000|2022-02-07 15:47:20|44963.8|44923.8|44962.3|44922.3|44963.8|44923.8|44948.8|44908.8|6
1644248850000|2022-02-07 15:47:30|44958.8|44918.8|44958.8|44918.8|44958.8|44918.8|44953.8|44913.8|4
1644248860000|2022-02-07 15:47:40|44955.3|44915.3|44963.8|44923.8|44963.8|44923.8|44955.3|44915.3|4
1644248870000|2022-02-07 15:47:50|||||||||5
1644248880000|2022-02-07 15:48:00|44972.3|44932.3|44963.8|44923.8|44973.8|44933.8|44963.8|44923.8|25
1644248890000|2022-02-07 15:48:10|44958.8|44918.8|44953.8|44913.8|44962.3|44922.3|44948.8|44908.8|6
1644248900000|2022-02-07 15:48:20|44950.3|44910.3|44953.8|44913.8|44953.8|44913.8|44948.8|44908.8|6
1644248910000|2022-02-07 15:48:30|44960.3|44920.3|44963.8|44923.8|44963.8|44923.8|44960.3|44920.3|4
1644248920000|2022-02-07 15:48:40|44955.3|44915.3|44955.3|44915.3|44955.3|44915.3|44955.3|44915.3|7
1644248930000|2022-02-07 15:48:50|44953.8|44913.8|44963.8|44923.8|44963.8|44923.8|44953.8|44913.8|1
1644248940000|2022-02-07 15:49:00|44960.3|44920.3|44963.8|44923.8|44963.8|44923.8|44958.8|44918.8|6
1644248950000|2022-02-07 15:49:10|44958.8|44918.8|44962.3|44922.3|44962.3|44922.3|44958.8|44918.8|14
1644248960000|2022-02-07 15:49:20|44963.8|44923.8|44958.8|44918.8|44963.8|44923.8|44953.8|44913.8|3
1644248970000|2022-02-07 15:49:30|44960.3|44920.3|44960.3|44920.3|44960.3|44920.3|44960.3|44920.3|2
1644248980000|2022-02-07 15:49:40|44958.8|44918.8|44945.3|44905.3|44958.8|44918.8|44943.8|44903.8|14
1644248990000|2022-02-07 15:49:50|44948.8|44908.8|44953.8|44913.8|44953.8|44913.8|44948.8|44908.8|5
1644249000000|2022-02-07 15:50:00|44950.3|44910.3|44945.3|44905.3|44955.3|44915.3|44945.3|44905.3|17
1644249010000|2022-02-07 15:50:10|44943.8|44903.8|44940.3|44900.3|44945.3|44905.3|44940.3|44900.3|14
1644249020000|2022-02-07 15:50:20|44943.8|44903.8|44943.8|44903.8|44950.3|44910.3|44943.8|44903.8|8
1644249030000|2022-02-07 15:50:30|44940.3|44900.3|44945.3|44905.3|44945.3|44905.3|44940.3|44900.3|1
1644249040000|2022-02-07 15:50:40|44950.3|44910.3|44945.3|44905.3|44950.3|44910.3|44945.3|44905.3|3
1644249050000|2022-02-07 15:50:50|44940.3|44900.3|44940.3|44900.3|44940.3|44900.3|44940.3|44900.3|8
1644249060000|2022-02-07 15:51:00|44920.3|44880.3|44915.3|44875.3|44925.3|44885.3|44913.8|44873.8|28
1644249070000|2022-02-07 15:51:10|44913.8|44873.8|44913.8|44873.8|44923.8|44883.8|44910.3|44870.3|15
1644249080000|2022-02-07 15:51:20|44903.8|44863.8|44890.3|44850.3|44903.8|44863.8|44890.3|44850.3|14
1644249090000|2022-02-07 15:51:30|44895.3|44855.3|44895.3|44855.3|44895.3|44855.3|44890.3|44850.3|24
1644249100000|2022-02-07 15:51:40|44902.3|44862.3|44895.3|44855.3|44908.8|44868.8|44890.3|44850.3|30
1644249110000|2022-02-07 15:51:50|44893.8|44853.8|44890.3|44850.3|44895.3|44855.3|44890.3|44850.3|5
1644249120000|2022-02-07 15:52:00|44900.3|44860.3|44893.8|44853.8|44900.3|44860.3|44890.3|44850.3|5
1644249130000|2022-02-07 15:52:10|44895.3|44855.3|44893.8|44853.8|44895.3|44855.3|44890.3|44850.3|6
1644249140000|2022-02-07 15:52:20|||||||||2
1644249150000|2022-02-07 15:52:30|44890.3|44850.3|44895.3|44855.3|44895.3|44855.3|44883.8|44843.8|7
1644249160000|2022-02-07 15:52:40|44890.3|44850.3|44893.8|44853.8|44895.3|44855.3|44890.3|44850.3|2
1644249170000|2022-02-07 15:52:50|44895.3|44855.3|44895.3|44855.3|44895.3|44855.3|44895.3|44855.3|6
1644249180000|2022-02-07 15:53:00|44893.8|44853.8|44905.3|44865.3|44905.3|44865.3|44893.8|44853.8|3
1644249190000|2022-02-07 15:53:10|44903.8|44863.8|44880.3|44840.3|44903.8|44863.8|44873.8|44833.8|12
1644249200000|2022-02-07 15:53:20|44878.8|44838.8|44878.8|44838.8|44878.8|44838.8|44878.8|44838.8|2
1644249210000|2022-02-07 15:53:30|44880.3|44840.3|44880.3|44840.3|44880.3|44840.3|44880.3|44840.3|3
1644249220000|2022-02-07 15:53:40|44883.8|44843.8|44883.8|44843.8|44883.8|44843.8|44883.8|44843.8|3
1644249230000|2022-02-07 15:53:50|||||||||14
1644249240000|2022-02-07 15:54:00|44873.8|44833.8|44883.8|44843.8|44883.8|44843.8|44873.8|44833.8|7
1644249250000|2022-02-07 15:54:10|44880.3|44840.3|44873.8|44833.8|44883.8|44843.8|44873.8|44833.8|23
1644249260000|2022-02-07 15:54:20|44880.3|44840.3|44875.3|44835.3|44880.3|44840.3|44873.8|44833.8|5
1644249270000|2022-02-07 15:54:30|44873.8|44833.8|44875.3|44835.3|44878.8|44838.8|44873.8|44833.8|7
1644249280000|2022-02-07 15:54:40|44880.3|44840.3|44883.8|44843.8|44883.8|44843.8|44880.3|44840.3|9
1644249290000|2022-02-07 15:54:50|44880.3|44840.3|44883.8|44843.8|44883.8|44843.8|44880.3|44840.3|3
1644249300000|2022-02-07 15:55:00|44876.7|44836.7|44865.3|44825.3|44876.7|44836.7|44865.3|44825.3|8
1644249310000|2022-02-07 15:55:10|44853.8|44813.8|44843.8|44803.8|44853.8|44813.8|44843.8|44803.8|14
1644249320000|2022-02-07 15:55:20|44845.3|44805.3|44862.3|44822.3|44868.8|44828.8|44845.3|44805.3|17
1644249330000|2022-02-07 15:55:30|44863.8|44823.8|44853.8|44813.8|44863.8|44823.8|44853.8|44813.8|8
1644249340000|2022-02-07 15:55:40|44845.3|44805.3|44838.8|44798.8|44845.3|44805.3|44833.8|44793.8|10
1644249350000|2022-02-07 15:55:50|44843.8|44803.8|44845.3|44805.3|44845.3|44805.3|44843.8|44803.8|10
1644249360000|2022-02-07 15:56:00|44862.9|44822.9|44868.8|44828.8|44868.8|44828.8|44862.9|44822.9|28
1644249370000|2022-02-07 15:56:10|44865.3|44825.3|44875.3|44835.3|44883.8|44843.8|44865.3|44825.3|13
1644249380000|2022-02-07 15:56:20|44880.3|44840.3|44875.3|44835.3|44880.3|44840.3|44873.8|44833.8|9
1644249390000|2022-02-07 15:56:30|44870.9|44830.9|44863.8|44823.8|44870.9|44830.9|44863.8|44823.8|8
1644249400000|2022-02-07 15:56:40|44865.3|44825.3|44880.3|44840.3|44880.3|44840.3|44865.3|44825.3|4
1644249410000|2022-02-07 15:56:50|44890.3|44850.3|44898.8|44858.8|44903.8|44863.8|44885.3|44845.3|14
1644249420000|2022-02-07 15:57:00|44900.3|44860.3|44903.8|44863.8|44903.8|44863.8|44895.3|44855.3|6
1644249430000|2022-02-07 15:57:10|44905.3|44865.3|44915.3|44875.3|44915.3|44875.3|44905.3|44865.3|7
1644249440000|2022-02-07 15:57:20|44923.8|44883.8|44953.8|44913.8|44970.3|44930.3|44923.8|44883.8|51
1644249450000|2022-02-07 15:57:30|44950.3|44910.3|44935.3|44895.3|44950.3|44910.3|44930.3|44890.3|19
1644249460000|2022-02-07 15:57:40|44943.8|44903.8|44935.3|44895.3|44943.8|44903.8|44935.3|44895.3|7
1644249470000|2022-02-07 15:57:50|44940.3|44900.3|44935.3|44895.3|44940.3|44900.3|44935.3|44895.3|14
1644249480000|2022-02-07 15:58:00|44945.3|44905.3|44953.8|44913.8|44955.3|44915.3|44945.3|44905.3|5
1644249490000|2022-02-07 15:58:10|44950.3|44910.3|44940.3|44900.3|44950.3|44910.3|44940.3|44900.3|11
1644249500000|2022-02-07 15:58:20|44933.8|44893.8|44935.3|44895.3|44935.3|44895.3|44933.8|44893.8|4
1644249510000|2022-02-07 15:58:30|44933.8|44893.8|44930.3|44890.3|44933.8|44893.8|44930.3|44890.3|6
1644249520000|2022-02-07 15:58:40|44933.8|44893.8|44933.8|44893.8|44933.8|44893.8|44933.8|44893.8|0
1644249530000|2022-02-07 15:58:50|44930.3|44890.3|44930.3|44890.3|44933.8|44893.8|44930.3|44890.3|1
1644249540000|2022-02-07 15:59:00|44925.3|44885.3|44925.3|44885.3|44926.7|44886.7|44925.3|44885.3|6
1644249550000|2022-02-07 15:59:10|44935.3|44895.3|44940.3|44900.3|44940.3|44900.3|44935.3|44895.3|10
1644249560000|2022-02-07 15:59:20|44945.3|44905.3|44935.3|44895.3|44945.3|44905.3|44935.3|44895.3|6
1644249570000|2022-02-07 15:59:30|44940.3|44900.3|44943.8|44903.8|44943.8|44903.8|44935.3|44895.3|5
1644249580000|2022-02-07 15:59:40|44935.3|44895.3|44935.3|44895.3|44938.8|44898.8|44935.3|44895.3|6
1644249590000|2022-02-07 15:59:50|44933.8|44893.8|44935.3|44895.3|44935.3|44895.3|44933.8|44893.8|16
1644249600000|2022-02-07 16:00:00|44933.8|44893.8|44933.8|44893.8|44935.3|44895.3|44933.8|44893.8|16
1644249610000|2022-02-07 16:00:10|44940.3|44900.3|44940.3|44900.3|44940.3|44900.3|44940.3|44900.3|7
1644249620000|2022-02-07 16:00:20|44943.8|44903.8|44943.8|44903.8|44943.8|44903.8|44943.8|44903.8|3
1644249630000|2022-02-07 16:00:30|44935.3|44895.3|44933.8|44893.8|44935.3|44895.3|44933.8|44893.8|6
1644249640000|2022-02-07 16:00:40|44925.3|44885.3|44925.3|44885.3|44925.3|44885.3|44925.3|44885.3|5
1644249650000|2022-02-07 16:00:50|44923.8|44883.8|44925.3|44885.3|44925.3|44885.3|44923.8|44883.8|8
1644249660000|2022-02-07 16:01:00|44905.3|44865.3|44913.8|44873.8|44930.3|44890.3|44905.3|44865.3|24
1644249670000|2022-02-07 16:01:10|||||||||1
1644249680000|2022-02-07 16:01:20|44920.3|44880.3|44920.3|44880.3|44920.3|44880.3|44915.3|44875.3|10
1644249690000|2022-02-07 16:01:30|44923.8|44883.8|44923.8|44883.8|44930.3|44890.3|44923.8|44883.8|6
1644249700000|2022-02-07 16:01:40|44915.3|44875.3|44915.3|44875.3|44915.3|44875.3|44915.3|44875.3|3
1644249710000|2022-02-07 16:01:50|44920.3|44880.3|44935.3|44895.3|44943.8|44903.8|44920.3|44880.3|14
1644249720000|2022-02-07 16:02:00|44943.8|44903.8|44938.8|44898.8|44943.8|44903.8|44933.8|44893.8|22
1644249730000|2022-02-07 16:02:10|44937.3|44897.3|44932.3|44892.3|44942.3|44902.3|44932.3|44892.3|221
1644249740000|2022-02-07 16:02:20|44933.8|44893.8|44930.8|44890.8|44940.8|44900.8|44930.8|44890.8|0
1644249750000|2022-02-07 16:02:30|44920.8|44880.8|44920.8|44880.8|44920.8|44880.8|44920.8|44880.8|6
1644249760000|2022-02-07 16:02:40|||||||||15
1644249770000|2022-02-07 16:02:50|44912.3|44872.3|44912.3|44872.3|44912.3|44872.3|44912.3|44872.3|10
1644249780000|2022-02-07 16:03:00|44910.8|44870.8|44900.8|44860.8|44910.8|44870.8|44900.8|44860.8|14
1644249790000|2022-02-07 16:03:10|44902.3|44862.3|44910.8|44870.8|44910.8|44870.8|44900.8|44860.8|13
1644249800000|2022-02-07 16:03:20|44920.8|44880.8|44930.8|44890.8|44930.8|44890.8|44920.8|44880.8|9
1644249810000|2022-02-07 16:03:30|44924.4|44884.4|44912.3|44872.3|44924.4|44884.4|44912.3|44872.3|12
1644249820000|2022-02-07 16:03:40|44917.3|44877.3|44912.3|44872.3|44920.8|44880.8|44912.3|44872.3|2
1644249830000|2022-02-07 16:03:50|44915.8|44875.8|44912.3|44872.3|44915.8|44875.8|44912.3|44872.3|6
1644249840000|2022-02-07 16:04:00|44920.8|44880.8|44920.8|44880.8|44920.8|44880.8|44920.8|44880.8|21
1644249850000|2022-02-07 16:04:10|44940.8|44900.8|44930.8|44890.8|44940.8|44900.8|44920.8|44880.8|5
1644249860000|2022-02-07 16:04:20|44920.8|44880.8|44939.4|44899.4|44940.8|44900.8|44920.8|44880.8|14
1644249870000|2022-02-07 16:04:30|44930.8|44890.8|44939.4|44899.4|44940.8|44900.8|44930.8|44890.8|17
1644249880000|2022-02-07 16:04:40|||||||||6
1644249890000|2022-02-07 16:04:50|44940.8|44900.8|44940.8|44900.8|44944.4|44904.4|44940.8|44900.8|3
1644249900000|2022-02-07 16:05:00|44939.4|44899.4|44944.4|44904.4|44944.4|44904.4|44934.4|44894.4|160
1644249910000|2022-02-07 16:05:10|44934.4|44894.4|44939.4|44899.4|44944.4|44904.4|44929.4|44889.4|29
1644249920000|2022-02-07 16:05:20|44944.4|44904.4|44937.9|44897.9|44944.4|44904.4|44929.4|44889.4|36
1644249930000|2022-02-07 16:05:30|44942.9|44902.9|44937.9|44897.9|44944.4|44904.4|44934.4|44894.4|6
1644249940000|2022-02-07 16:05:40|44934.4|44894.4|44937.9|44897.9|44939.4|44899.4|44929.4|44889.4|8
1644249950000|2022-02-07 16:05:50|44927.9|44887.9|44934.4|44894.4|44934.4|44894.4|44922.9|44882.9|7
1644249960000|2022-02-07 16:06:00|44927.9|44887.9|44929.4|44889.4|44934.4|44894.4|44927.9|44887.9|29
1644249970000|2022-02-07 16:06:10|44927.9|44887.9|44942.9|44902.9|44942.9|44902.9|44927.9|44887.9|2
1644249980000|2022-02-07 16:06:20|44937.9|44897.9|44944.4|44904.4|44944.4|44904.4|44937.9|44897.9|3
1644249990000|2022-02-07 16:06:30|44937.9|44897.9|44944.4|44904.4|44944.4|44904.4|44937.9|44897.9|6
1644250000000|2022-02-07 16:06:40|44937.9|44897.9|44997.9|44957.9|44997.9|44957.9|44937.9|44897.9|82
1644250010000|2022-02-07 16:06:50|45006.4|44966.4|45009.4|44969.4|45017.9|44977.9|44994.4|44954.4|22
1644250020000|2022-02-07 16:07:00|45007.9|44967.9|44999.4|44959.4|45009.4|44969.4|44997.9|44957.9|4
1644250030000|2022-02-07 16:07:10|44994.4|44954.4|44994.4|44954.4|44999.4|44959.4|44989.4|44949.4|3
1644250040000|2022-02-07 16:07:20|44997.9|44957.9|45007.9|44967.9|45007.9|44967.9|44989.4|44949.4|6
1644250050000|2022-02-07 16:07:30|45022.9|44982.9|45019.4|44979.4|45022.9|44982.9|45019.4|44979.4|4
1644250060000|2022-02-07 16:07:40|45014.4|44974.4|45057.3|45017.3|45057.3|45017.3|45014.4|44974.4|57
1644250070000|2022-02-07 16:07:50|45055.8|45015.8|45032.3|44992.3|45055.8|45015.8|45025.8|44985.8|84
1644250080000|2022-02-07 16:08:00|45030.8|44990.8|45030.8|44990.8|45035.8|44995.8|45022.3|44982.3|6
1644250090000|2022-02-07 16:08:10|45020.8|44980.8|45015.8|44975.8|45020.8|44980.8|45010.8|44970.8|13
1644250100000|2022-02-07 16:08:20|45020.8|44980.8|45010.8|44970.8|45020.8|44980.8|45010.8|44970.8|15
1644250110000|2022-02-07 16:08:30|45005.8|44965.8|45009.4|44969.4|45010.8|44970.8|45000.8|44960.8|7
1644250120000|2022-02-07 16:08:40|45010.8|44970.8|45020.8|44980.8|45020.8|44980.8|45010.8|44970.8|34
1644250130000|2022-02-07 16:08:50|45030.8|44990.8|45032.3|44992.3|45032.3|44992.3|45025.8|44985.8|4
1644250140000|2022-02-07 16:09:00|45033.8|44993.8|45039.4|44999.4|45040.8|45000.8|45033.8|44993.8|6
1644250150000|2022-02-07 16:09:10|45034.4|44994.4|45020.8|44980.8|45034.4|44994.4|45020.8|44980.8|7
1644250160000|2022-02-07 16:09:20|45019.4|44979.4|45020.8|44980.8|45020.8|44980.8|45019.4|44979.4|3
1644250170000|2022-02-07 16:09:30|45022.3|44982.3|45014.4|44974.4|45034.4|44994.4|45014.4|44974.4|13
1644250180000|2022-02-07 16:09:40|45010.8|44970.8|45009.4|44969.4|45012.3|44972.3|45002.3|44962.3|3
1644250190000|2022-02-07 16:09:50|45010.8|44970.8|45009.4|44969.4|45010.8|44970.8|45009.4|44969.4|0
1644250200000|2022-02-07 16:10:00|45010.8|44970.8|45020.8|44980.8|45025.8|44985.8|45010.8|44970.8|6
1644250210000|2022-02-07 16:10:10|45010.8|44970.8|45010.8|44970.8|45010.8|44970.8|45010.8|44970.8|16
1644250220000|2022-02-07 16:10:20|45012.3|44972.3|45012.3|44972.3|45015.8|44975.8|45007.3|44967.3|3
1644250230000|2022-02-07 16:10:30|45019.4|44979.4|45010.8|44970.8|45020.8|44980.8|45010.8|44970.8|2
1644250240000|2022-02-07 16:10:40|45024.4|44984.4|45024.4|44984.4|45024.4|44984.4|45024.4|44984.4|10
1644250250000|2022-02-07 16:10:50|45025.8|44985.8|45024.4|44984.4|45025.8|44985.8|45024.4|44984.4|30
1644250260000|2022-02-07 16:11:00|45025.8|44985.8|45029.4|44989.4|45030.8|44990.8|45024.4|44984.4|10
1644250270000|2022-02-07 16:11:10|45025.8|44985.8|45029.4|44989.4|45029.4|44989.4|45025.8|44985.8|2
1644250280000|2022-02-07 16:11:20|45030.8|44990.8|45030.8|44990.8|45030.8|44990.8|45029.4|44989.4|2
1644250290000|2022-02-07 16:11:30|45027.3|44987.3|45062.3|45022.3|45065.8|45025.8|45027.3|44987.3|45
1644250300000|2022-02-07 16:11:40|45057.3|45017.3|45055.8|45015.8|45057.3|45017.3|45050.8|45010.8|6
1644250310000|2022-02-07 16:11:50|45057.3|45017.3|45050.8|45010.8|45057.3|45017.3|45050.8|45010.8|2
1644250320000|2022-02-07 16:12:00|45049.4|45009.4|45042.3|45002.3|45049.4|45009.4|45040.8|45000.8|19
1644250330000|2022-02-07 16:12:10|45050.8|45010.8|45040.8|45000.8|45050.8|45010.8|45040.8|45000.8|4
1644250340000|2022-02-07 16:12:20|45045.8|45005.8|45052.3|45012.3|45057.3|45017.3|45042.3|45002.3|6
1644250350000|2022-02-07 16:12:30|45050.8|45010.8|45052.3|45012.3|45052.3|45012.3|45045.8|45005.8|24
1644250360000|2022-02-07 16:12:40|45060.8|45020.8|45060.8|45020.8|45062.3|45022.3|45057.3|45017.3|4
1644250370000|2022-02-07 16:12:50|45066.7|45026.7|45107.3|45067.3|45110.8|45070.8|45066.7|45026.7|51
1644250380000|2022-02-07 16:13:00|45110.8|45070.8|45112.3|45072.3|45112.3|45072.3|45107.3|45067.3|2
1644250390000|2022-02-07 16:13:10|45110.8|45070.8|45112.3|45072.3|45112.3|45072.3|45110.8|45070.8|8
1644250400000|2022-02-07 16:13:20|45113.8|45073.8|45117.3|45077.3|45117.3|45077.3|45113.8|45073.8|13
1644250410000|2022-02-07 16:13:30|45120.8|45080.8|45110.8|45070.8|45120.8|45080.8|45110.8|45070.8|9
1644250420000|2022-02-07 16:13:40|45115.8|45075.8|45145.8|45105.8|45149.4|45109.4|45115.8|45075.8|23
1644250430000|2022-02-07 16:13:50|45135.8|45095.8|45130.8|45090.8|45140.8|45100.8|45124.4|45084.4|13
1644250440000|2022-02-07 16:14:00|45140.8|45100.8|45139.4|45099.4|45140.8|45100.8|45125.8|45085.8|8
1644250450000|2022-02-07 16:14:10|45135.8|45095.8|45182.3|45142.3|45182.3|45142.3|45134.4|45094.4|38
1644250460000|2022-02-07 16:14:20|45180.8|45140.8|45187.3|45147.3|45187.3|45147.3|45175.8|45135.8|4
1644250470000|2022-02-07 16:14:30|45182.3|45142.3|45180.8|45140.8|45182.3|45142.3|45180.8|45140.8|3
1644250480000|2022-02-07 16:14:40|45182.3|45142.3|45160.8|45120.8|45185.8|45145.8|45160.8|45120.8|22
1644250490000|2022-02-07 16:14:50|45162.3|45122.3|45152.3|45112.3|45170.8|45130.8|45150.8|45110.8|38
1644250500000|2022-02-07 16:15:00|45150.8|45110.8|45119.4|45079.4|45155.8|45115.8|45119.4|45079.4|25
1644250510000|2022-02-07 16:15:10|45129.4|45089.4|45120.8|45080.8|45129.4|45089.4|45120.8|45080.8|3
1644250520000|2022-02-07 16:15:20|45122.3|45082.3|45102.3|45062.3|45122.3|45082.3|45095.8|45055.8|20
1644250530000|2022-02-07 16:15:30|||||||||3
1644250540000|2022-02-07 16:15:40|45112.3|45072.3|45102.3|45062.3|45112.3|45072.3|45102.3|45062.3|5
1644250550000|2022-02-07 16:15:50|45097.3|45057.3|45107.3|45067.3|45107.3|45067.3|45097.3|45057.3|7
1644250560000|2022-02-07 16:16:00|45115.8|45075.8|45115.8|45075.8|45120.8|45080.8|45110.8|45070.8|11
1644250570000|2022-02-07 16:16:10|45117.3|45077.3|45117.3|45077.3|45117.3|45077.3|45115.8|45075.8|4
1644250580000|2022-02-07 16:16:20|45115.8|45075.8|45132.3|45092.3|45132.3|45092.3|45115.8|45075.8|35
1644250590000|2022-02-07 16:16:30|45159.4|45119.4|45137.3|45097.3|45159.4|45119.4|45137.3|45097.3|30
1644250600000|2022-02-07 16:16:40|45133.8|45093.8|45132.3|45092.3|45135.8|45095.8|45130.8|45090.8|6
1644250610000|2022-02-07 16:16:50|45160.8|45120.8|45160.8|45120.8|45162.3|45122.3|45157.3|45117.3|8
1644250620000|2022-02-07 16:17:00|45162.3|45122.3|45185.8|45145.8|45185.8|45145.8|45162.3|45122.3|15
1644250630000|2022-02-07 16:17:10|45177.3|45137.3|45172.3|45132.3|45177.3|45137.3|45167.3|45127.3|23
1644250640000|2022-02-07 16:17:20|45170.8|45130.8|45162.3|45122.3|45172.3|45132.3|45162.3|45122.3|9
1644250650000|2022-02-07 16:17:30|45170.8|45130.8|45180.8|45140.8|45180.8|45140.8|45170.8|45130.8|23
1644250660000|2022-02-07 16:17:40|45185.8|45145.8|45177.3|45137.3|45194.4|45154.4|45177.3|45137.3|11
1644250670000|2022-02-07 16:17:50|45170.8|45130.8|45172.3|45132.3|45175.8|45135.8|45165.8|45125.8|4
1644250680000|2022-02-07 16:18:00|45180.8|45140.8|45180.8|45140.8|45182.3|45142.3|45172.3|45132.3|20
1644250690000|2022-02-07 16:18:10|45182.3|45142.3|45182.3|45142.3|45182.3|45142.3|45182.3|45142.3|2
1644250700000|2022-02-07 16:18:20|45190.8|45150.8|45190.8|45150.8|45199.4|45159.4|45190.8|45150.8|13
1644250710000|2022-02-07 16:18:30|45194.4|45154.4|45190.8|45150.8|45194.4|45154.4|45190.8|45150.8|12
1644250720000|2022-02-07 16:18:40|45180.8|45140.8|45190.8|45150.8|45190.8|45150.8|45172.3|45132.3|14
1644250730000|2022-02-07 16:18:50|45187.3|45147.3|45182.3|45142.3|45187.3|45147.3|45182.3|45142.3|2
1644250740000|2022-02-07 16:19:00|45185.8|45145.8|45190.8|45150.8|45190.8|45150.8|45182.3|45142.3|2
1644250750000|2022-02-07 16:19:10|45192.3|45152.3|45190.8|45150.8|45192.3|45152.3|45187.3|45147.3|1
1644250760000|2022-02-07 16:19:20|45187.3|45147.3|45192.3|45152.3|45192.3|45152.3|45187.3|45147.3|39
1644250770000|2022-02-07 16:19:30|45190.8|45150.8|45192.3|45152.3|45192.3|45152.3|45190.8|45150.8|4
1644250780000|2022-02-07 16:19:40|45193.8|45153.8|45192.3|45152.3|45197.3|45157.3|45187.3|45147.3|7
1644250790000|2022-02-07 16:19:50|45197.3|45157.3|45192.3|45152.3|45202.3|45162.3|45192.3|45152.3|8
1644250800000|2022-02-07 16:20:00|45197.3|45157.3|45262.3|45222.3|45262.3|45222.3|45193.8|45153.8|50
1644250810000|2022-02-07 16:20:10|45263.8|45223.8|45278.8|45238.8|45283.8|45243.8|45262.3|45222.3|150
1644250820000|2022-02-07 16:20:20|45283.8|45243.8|45285.2|45245.2|45295.2|45255.2|45283.8|45243.8|41
1644250830000|2022-02-07 16:20:30|45283.8|45243.8|45245.2|45205.2|45283.8|45243.8|45245.2|45205.2|44
1644250840000|2022-02-07 16:20:40|45248.8|45208.8|45228.8|45188.8|45253.8|45213.8|45228.8|45188.8|41
1644250850000|2022-02-07 16:20:50|45222.3|45182.3|45223.8|45183.8|45225.2|45185.2|45218.8|45178.8|2
1644250860000|2022-02-07 16:21:00|45218.8|45178.8|45225.2|45185.2|45228.8|45188.8|45218.8|45178.8|9
1644250870000|2022-02-07 16:21:10|45223.8|45183.8|45227.3|45187.3|45230.2|45190.2|45223.8|45183.8|33
1644250880000|2022-02-07 16:21:20|45223.8|45183.8|45212.3|45172.3|45223.8|45183.8|45212.3|45172.3|4
1644250890000|2022-02-07 16:21:30|45203.8|45163.8|45202.3|45162.3|45212.3|45172.3|45202.3|45162.3|7
1644250900000|2022-02-07 16:21:40|||||||||1
1644250910000|2022-02-07 16:21:50|45198.8|45158.8|45213.8|45173.8|45213.8|45173.8|45197.3|45157.3|9
1644250920000|2022-02-07 16:22:00|45215.2|45175.2|45228.8|45188.8|45228.8|45188.8|45213.8|45173.8|17
1644250930000|2022-02-07 16:22:10|45223.8|45183.8|45215.2|45175.2|45232.3|45192.3|45213.8|45173.8|20
1644250940000|2022-02-07 16:22:20|45213.8|45173.8|45215.2|45175.2|45215.2|45175.2|45203.8|45163.8|10
1644250950000|2022-02-07 16:22:30|45213.8|45173.8|45205.2|45165.2|45213.8|45173.8|45203.8|45163.8|5
1644250960000|2022-02-07 16:22:40|45210.2|45170.2|45215.2|45175.2|45215.2|45175.2|45205.2|45165.2|36
1644250970000|2022-02-07 16:22:50|45213.8|45173.8|45205.2|45165.2|45213.8|45173.8|45205.2|45165.2|1
1644250980000|2022-02-07 16:23:00|45210.2|45170.2|45218.8|45178.8|45218.8|45178.8|45210.2|45170.2|6
1644250990000|2022-02-07 16:23:10|45220.2|45180.2|45225.2|45185.2|45225.2|45185.2|45220.2|45180.2|21
1644251000000|2022-02-07 16:23:20|45223.8|45183.8|45203.8|45163.8|45223.8|45183.8|45200.2|45160.2|7
1644251010000|2022-02-07 16:23:30|45205.2|45165.2|45205.2|45165.2|45205.2|45165.2|45200.2|45160.2|0
1644251020000|2022-02-07 16:23:40|45206.7|45166.7|45205.2|45165.2|45206.7|45166.7|45205.2|45165.2|2
1644251030000|2022-02-07 16:23:50|45203.8|45163.8|45205.2|45165.2|45205.2|45165.2|45200.2|45160.2|1
1644251040000|2022-02-07 16:24:00|45208.8|45168.8|45205.2|45165.2|45208.8|45168.8|45205.2|45165.2|3
1644251050000|2022-02-07 16:24:10|45208.8|45168.8|45213.8|45173.8|45218.8|45178.8|45208.8|45168.8|16
1644251060000|2022-02-07 16:24:20|45210.2|45170.2|45203.8|45163.8|45210.2|45170.2|45203.8|45163.8|4
1644251070000|2022-02-07 16:24:30|45197.3|45157.3|45197.3|45157.3|45200.8|45160.8|45197.3|45157.3|62
1644251080000|2022-02-07 16:24:40|45200.8|45160.8|45202.3|45162.3|45202.3|45162.3|45197.3|45157.3|3
1644251090000|2022-02-07 16:24:50|45205.8|45165.8|45222.3|45182.3|45222.3|45182.3|45205.8|45165.8|5
1644251100000|2022-02-07 16:25:00|45217.3|45177.3|45217.3|45177.3|45217.3|45177.3|45202.3|45162.3|5
1644251110000|2022-02-07 16:25:10|||||||||3
1644251120000|2022-02-07 16:25:20|45213.8|45173.8|45210.8|45170.8|45217.3|45177.3|45207.3|45167.3|8
1644251130000|2022-02-07 16:25:30|45212.3|45172.3|45222.3|45182.3|45232.3|45192.3|45210.8|45170.8|24
1644251140000|2022-02-07 16:25:40|45227.3|45187.3|45259.4|45219.4|45259.4|45219.4|45227.3|45187.3|2
1644251150000|2022-02-07 16:25:50|45260.8|45220.8|45285.8|45245.8|45285.8|45245.8|45260.8|45220.8|11
1644251160000|2022-02-07 16:26:00|45287.3|45247.3|45302.3|45262.3|45302.3|45262.3|45287.3|45247.3|16
1644251170000|2022-02-07 16:26:10|45303.8|45263.8|45310.8|45270.8|45322.3|45282.3|45302.3|45262.3|46
1644251180000|2022-02-07 16:26:20|45309.4|45269.4|45290.8|45250.8|45309.4|45269.4|45290.8|45250.8|12
1644251190000|2022-02-07 16:26:30|45295.8|45255.8|45302.3|45262.3|45312.3|45272.3|45295.8|45255.8|8
1644251200000|2022-02-07 16:26:40|45305.8|45265.8|45305.8|45265.8|45309.4|45269.4|45302.3|45262.3|3
1644251210000|2022-02-07 16:26:50|45307.3|45267.3|45312.3|45272.3|45312.3|45272.3|45307.3|45267.3|8
1644251220000|2022-02-07 16:27:00|45310.8|45270.8|45317.3|45277.3|45317.3|45277.3|45310.8|45270.8|6
1644251230000|2022-02-07 16:27:10|45322.3|45282.3|45322.3|45282.3|45322.3|45282.3|45317.3|45277.3|2
1644251240000|2022-02-07 16:27:20|45332.3|45292.3|45332.3|45292.3|45357.3|45317.3|45325.8|45285.8|37
1644251250000|2022-02-07 16:27:30|45330.8|45290.8|45330.8|45290.8|45355.8|45315.8|45327.3|45287.3|20
1644251260000|2022-02-07 16:27:40|45327.3|45287.3|45322.3|45282.3|45339.4|45299.4|45317.3|45277.3|14
1644251270000|2022-02-07 16:27:50|45329.4|45289.4|45330.8|45290.8|45330.8|45290.8|45322.3|45282.3|0
1644251280000|2022-02-07 16:28:00|45332.3|45292.3|45352.3|45312.3|45353.8|45313.8|45327.3|45287.3|44
1644251290000|2022-02-07 16:28:10|45353.8|45313.8|45362.3|45322.3|45377.3|45337.3|45353.8|45313.8|18
1644251300000|2022-02-07 16:28:20|45370.2|45330.2|45355.2|45315.2|45373.8|45333.8|45355.2|45315.2|110
1644251310000|2022-02-07 16:28:30|45360.2|45320.2|45338.8|45298.8|45360.2|45320.2|45335.2|45295.2|29
1644251320000|2022-02-07 16:28:40|45335.2|45295.2|45343.8|45303.8|45352.3|45312.3|45330.2|45290.2|8
1644251330000|2022-02-07 16:28:50|45345.2|45305.2|45345.2|45305.2|45352.3|45312.3|45343.8|45303.8|4
1644251340000|2022-02-07 16:29:00|45343.8|45303.8|45342.3|45302.3|45343.8|45303.8|45333.8|45293.8|9
1644251350000|2022-02-07 16:29:10|45333.8|45293.8|45343.8|45303.8|45343.8|45303.8|45333.8|45293.8|4
1644251360000|2022-02-07 16:29:20|45335.2|45295.2|45333.8|45293.8|45335.2|45295.2|45330.2|45290.2|13
1644251370000|2022-02-07 16:29:30|45335.2|45295.2|45308.8|45268.8|45335.2|45295.2|45295.2|45255.2|9
1644251380000|2022-02-07 16:29:40|45312.3|45272.3|45302.3|45262.3|45312.3|45272.3|45298.7|45258.7|24
1644251390000|2022-02-07 16:29:50|45295.2|45255.2|45303.7|45263.7|45303.7|45263.7|45285.2|45245.2|46
1644251400000|2022-02-07 16:30:00|45302.3|45262.3|45313.7|45273.7|45313.7|45273.7|45297.3|45257.3|22
1644251410000|2022-02-07 16:30:10|45312.3|45272.3|45312.3|45272.3|45312.3|45272.3|45312.3|45272.3|5
1644251420000|2022-02-07 16:30:20|45313.7|45273.7|45323.7|45283.7|45325.2|45285.2|45313.7|45273.7|9
1644251430000|2022-02-07 16:30:30|45313.7|45273.7|45318.7|45278.7|45320.2|45280.2|45310.2|45270.2|12
1644251440000|2022-02-07 16:30:40|45323.7|45283.7|45313.7|45273.7|45323.7|45283.7|45313.7|45273.7|1
1644251450000|2022-02-07 16:30:50|45322.3|45282.3|45355.2|45315.2|45355.2|45315.2|45322.3|45282.3|38
1644251460000|2022-02-07 16:31:00|45353.7|45313.7|45363.7|45323.7|45363.7|45323.7|45345.2|45305.2|8
1644251470000|2022-02-07 16:31:10|45353.7|45313.7|45353.7|45313.7|45360.2|45320.2|45353.7|45313.7|7
1644251480000|2022-02-07 16:31:20|45343.7|45303.7|45338.7|45298.7|45355.8|45315.8|45338.7|45298.7|18
1644251490000|2022-02-07 16:31:30|45333.7|45293.7|45342.3|45302.3|45348.7|45308.7|45333.7|45293.7|7
1644251500000|2022-02-07 16:31:40|45338.7|45298.7|45340.2|45300.2|45347.3|45307.3|45325.2|45285.2|7
1644251510000|2022-02-07 16:31:50|45343.7|45303.7|45335.2|45295.2|45343.7|45303.7|45335.2|45295.2|2
1644251520000|2022-02-07 16:32:00|45338.7|45298.7|45343.7|45303.7|45343.7|45303.7|45335.2|45295.2|4
1644251530000|2022-02-07 16:32:10|45345.2|45305.2|45355.2|45315.2|45355.2|45315.2|45342.3|45302.3|17
1644251540000|2022-02-07 16:32:20|45353.7|45313.7|45355.2|45315.2|45357.3|45317.3|45343.7|45303.7|39
1644251550000|2022-02-07 16:32:30|45356.7|45316.7|45365.2|45325.2|45365.2|45325.2|45356.7|45316.7|11
1644251560000|2022-02-07 16:32:40|45363.7|45323.7|45368.7|45328.7|45370.2|45330.2|45363.7|45323.7|11
1644251570000|2022-02-07 16:32:50|45360.2|45320.2|45355.2|45315.2|45365.2|45325.2|45355.2|45315.2|4
1644251580000|2022-02-07 16:33:00|45358.7|45318.7|45343.7|45303.7|45358.7|45318.7|45343.7|45303.7|4
1644251590000|2022-02-07 16:33:10|45342.3|45302.3|45335.2|45295.2|45342.3|45302.3|45335.2|45295.2|8
1644251600000|2022-02-07 16:33:20|45332.3|45292.3|45333.7|45293.7|45348.7|45308.7|45332.3|45292.3|18
1644251610000|2022-02-07 16:33:30|45328.7|45288.7|45312.3|45272.3|45332.3|45292.3|45303.7|45263.7|7
1644251620000|2022-02-07 16:33:40|45313.7|45273.7|45312.3|45272.3|45313.7|45273.7|45303.7|45263.7|5
1644251630000|2022-02-07 16:33:50|45308.7|45268.7|45312.3|45272.3|45312.3|45272.3|45303.7|45263.7|13
1644251640000|2022-02-07 16:34:00|45313.7|45273.7|45302.3|45262.3|45313.7|45273.7|45297.3|45257.3|10
1644251650000|2022-02-07 16:34:10|45300.8|45260.8|45292.3|45252.3|45300.8|45260.8|45282.3|45242.3|17
1644251660000|2022-02-07 16:34:20|45287.3|45247.3|45250.2|45210.2|45287.3|45247.3|45250.2|45210.2|21
1644251670000|2022-02-07 16:34:30|45253.7|45213.7|45253.7|45213.7|45253.7|45213.7|45248.7|45208.7|13
1644251680000|2022-02-07 16:34:40|45252.3|45212.3|45247.3|45207.3|45262.3|45222.3|45247.3|45207.3|10
1644251690000|2022-02-07 16:34:50|45245.8|45205.8|45258.7|45218.7|45258.7|45218.7|45238.7|45198.7|31
1644251700000|2022-02-07 16:35:00|45262.3|45222.3|45238.7|45198.7|45262.3|45222.3|45233.7|45193.7|52
1644251710000|2022-02-07 16:35:10|45242.3|45202.3|45252.3|45212.3|45253.7|45213.7|45242.3|45202.3|8
1644251720000|2022-02-07 16:35:20|45248.7|45208.7|45253.7|45213.7|45253.7|45213.7|45243.7|45203.7|9
1644251730000|2022-02-07 16:35:30|45258.7|45218.7|45257.3|45217.3|45258.7|45218.7|45251.7|45211.7|4
1644251740000|2022-02-07 16:35:40|45258.7|45218.7|45253.7|45213.7|45258.7|45218.7|45253.7|45213.7|3
1644251750000|2022-02-07 16:35:50|45255.2|45215.2|45255.2|45215.2|45255.2|45215.2|45253.7|45213.7|6
1644251760000|2022-02-07 16:36:00|45256.7|45216.7|45255.2|45215.2|45256.7|45216.7|45253.7|45213.7|53
1644251770000|2022-02-07 16:36:10|45253.7|45213.7|45255.2|45215.2|45255.2|45215.2|45253.7|45213.7|3
1644251780000|2022-02-07 16:36:20|45256.7|45216.7|45238.7|45198.7|45260.2|45220.2|45238.7|45198.7|14
1644251790000|2022-02-07 16:36:30|45243.7|45203.7|45238.7|45198.7|45243.7|45203.7|45238.7|45198.7|5
1644251800000|2022-02-07 16:36:40|45242.3|45202.3|45260.2|45220.2|45260.2|45220.2|45242.3|45202.3|4
1644251810000|2022-02-07 16:36:50|45257.3|45217.3|45240.2|45200.2|45257.3|45217.3|45240.2|45200.2|11
1644251820000|2022-02-07 16:37:00|45243.7|45203.7|45240.8|45200.8|45243.7|45203.7|45238.7|45198.7|15
1644251830000|2022-02-07 16:37:10|45233.7|45193.7|45248.7|45208.7|45263.7|45223.7|45233.7|45193.7|24
1644251840000|2022-02-07 16:37:20|45252.3|45212.3|45245.2|45205.2|45252.3|45212.3|45233.7|45193.7|38
1644251850000|2022-02-07 16:37:30|45248.7|45208.7|45248.7|45208.7|45248.7|45208.7|45248.7|45208.7|1
1644251860000|2022-02-07 16:37:40|45252.3|45212.3|45248.7|45208.7|45252.3|45212.3|45243.7|45203.7|5
1644251870000|2022-02-07 16:37:50|45252.3|45212.3|45252.3|45212.3|45253.7|45213.7|45252.3|45212.3|1
1644251880000|2022-02-07 16:38:00|45253.7|45213.7|45253.7|45213.7|45253.7|45213.7|45253.7|45213.7|2
1644251890000|2022-02-07 16:38:10|||||||||1
1644251900000|2022-02-07 16:38:20|45262.3|45222.3|45258.7|45218.7|45262.3|45222.3|45258.7|45218.7|12
1644251910000|2022-02-07 16:38:30|45262.3|45222.3|45282.3|45242.3|45282.3|45242.3|45262.3|45222.3|4
1644251920000|2022-02-07 16:38:40|45292.3|45252.3|45276.7|45236.7|45292.3|45252.3|45273.7|45233.7|6
1644251930000|2022-02-07 16:38:50|45280.2|45240.2|45282.3|45242.3|45283.7|45243.7|45277.3|45237.3|9
1644251940000|2022-02-07 16:39:00|45280.8|45240.8|45283.7|45243.7|45283.7|45243.7|45280.8|45240.8|2
1644251950000|2022-02-07 16:39:10|45285.2|45245.2|45288.7|45248.7|45293.7|45253.7|45285.2|45245.2|3
1644251960000|2022-02-07 16:39:20|45283.7|45243.7|45288.7|45248.7|45288.7|45248.7|45283.7|45243.7|7
1644251970000|2022-02-07 16:39:30|45285.2|45245.2|45283.7|45243.7|45288.7|45248.7|45283.7|45243.7|6
1644251980000|2022-02-07 16:39:40|45285.2|45245.2|45283.7|45243.7|45292.3|45252.3|45283.7|45243.7|4
1644251990000|2022-02-07 16:39:50|45262.3|45222.3|45263.7|45223.7|45265.2|45225.2|45262.3|45222.3|15
1644252000000|2022-02-07 16:40:00|45255.2|45215.2|45263.7|45223.7|45263.7|45223.7|45253.7|45213.7|4
1644252010000|2022-02-07 16:40:10|45260.2|45220.2|45192.3|45152.3|45260.2|45220.2|45190.8|45150.8|23
1644252020000|2022-02-07 16:40:20|45202.3|45162.3|45202.3|45162.3|45212.3|45172.3|45202.3|45162.3|20
1644252030000|2022-02-07 16:40:30|45198.7|45158.7|45212.3|45172.3|45212.3|45172.3|45198.7|45158.7|4
1644252040000|2022-02-07 16:40:40|45213.7|45173.7|45203.7|45163.7|45213.7|45173.7|45203.7|45163.7|3
1644252050000|2022-02-07 16:40:50|45212.3|45172.3|45212.3|45172.3|45213.7|45173.7|45193.7|45153.7|18
1644252060000|2022-02-07 16:41:00|45213.7|45173.7|45213.7|45173.7|45213.7|45173.7|45213.7|45173.7|5
1644252070000|2022-02-07 16:41:10|45210.2|45170.2|45210.2|45170.2|45210.2|45170.2|45210.2|45170.2|1
1644252080000|2022-02-07 16:41:20|45213.7|45173.7|45213.7|45173.7|45213.7|45173.7|45213.7|45173.7|7
1644252090000|2022-02-07 16:41:30|45205.2|45165.2|45203.7|45163.7|45205.2|45165.2|45203.7|45163.7|7
1644252100000|2022-02-07 16:41:40|45200.2|45160.2|45203.7|45163.7|45203.7|45163.7|45195.2|45155.2|4
1644252110000|2022-02-07 16:41:50|45202.3|45162.3|45198.7|45158.7|45203.7|45163.7|45198.7|45158.7|2
1644252120000|2022-02-07 16:42:00|45202.3|45162.3|45202.3|45162.3|45202.3|45162.3|45192.3|45152.3|17
1644252130000|2022-02-07 16:42:10|||||||||2
1644252140000|2022-02-07 16:42:20|45212.3|45172.3|45222.3|45182.3|45223.7|45183.7|45212.3|45172.3|4
1644252150000|2022-02-07 16:42:30|45228.7|45188.7|45233.7|45193.7|45233.7|45193.7|45228.7|45188.7|2
1644252160000|2022-02-07 16:42:40|45223.7|45183.7|45232.3|45192.3|45232.3|45192.3|45223.7|45183.7|4
1644252170000|2022-02-07 16:42:50|45230.8|45190.8|45223.7|45183.7|45230.8|45190.8|45223.7|45183.7|3
1644252180000|2022-02-07 16:43:00|45227.3|45187.3|45242.3|45202.3|45242.3|45202.3|45227.3|45187.3|4
1644252190000|2022-02-07 16:43:10|45243.7|45203.7|45222.3|45182.3|45243.7|45203.7|45220.8|45180.8|276
1644252200000|2022-02-07 16:43:20|45225.8|45185.8|45225.8|45185.8|45225.8|45185.8|45222.3|45182.3|0
1644252210000|2022-02-07 16:43:30|45236.4|45196.4|45225.8|45185.8|45236.4|45196.4|45225.8|45185.8|20
1644252220000|2022-02-07 16:43:40|45224.3|45184.3|45232.3|45192.3|45234.3|45194.3|45220.8|45180.8|12
1644252230000|2022-02-07 16:43:50|45240.8|45200.8|45232.3|45192.3|45240.8|45200.8|45230.8|45190.8|14
1644252240000|2022-02-07 16:44:00|45239.3|45199.3|45230.8|45190.8|45239.3|45199.3|45230.8|45190.8|0
1644252250000|2022-02-07 16:44:10|45232.3|45192.3|45252.3|45212.3|45252.3|45212.3|45230.8|45190.8|49
1644252260000|2022-02-07 16:44:20|45255.8|45215.8|45295.8|45255.8|45300.8|45260.8|45252.3|45212.3|67
1644252270000|2022-02-07 16:44:30|45290.8|45250.8|45250.8|45210.8|45295.8|45255.8|45250.8|45210.8|38
1644252280000|2022-02-07 16:44:40|45249.3|45209.3|45250.8|45210.8|45259.3|45219.3|45249.3|45209.3|1
1644252290000|2022-02-07 16:44:50|45249.3|45209.3|45249.3|45209.3|45250.8|45210.8|45249.3|45209.3|4
1644252300000|2022-02-07 16:45:00|45244.3|45204.3|45249.3|45209.3|45249.3|45209.3|45240.8|45200.8|22
1644252310000|2022-02-07 16:45:10|45250.8|45210.8|45254.3|45214.3|45260.8|45220.8|45249.3|45209.3|5
1644252320000|2022-02-07 16:45:20|45250.8|45210.8|45250.8|45210.8|45259.3|45219.3|45250.8|45210.8|3
1644252330000|2022-02-07 16:45:30|45252.3|45212.3|45265.8|45225.8|45270.8|45230.8|45252.3|45212.3|14
1644252340000|2022-02-07 16:45:40|45260.8|45220.8|45255.8|45215.8|45260.8|45220.8|45250.8|45210.8|3
1644252350000|2022-02-07 16:45:50|45254.3|45214.3|45255.8|45215.8|45260.8|45220.8|45254.3|45214.3|4
1644252360000|2022-02-07 16:46:00|45254.3|45214.3|45255.8|45215.8|45255.8|45215.8|45250.8|45210.8|10
1644252370000|2022-02-07 16:46:10|45259.3|45219.3|45269.3|45229.3|45270.8|45230.8|45250.8|45210.8|7
1644252380000|2022-02-07 16:46:20|45270.8|45230.8|45260.8|45220.8|45270.8|45230.8|45260.8|45220.8|19
1644252390000|2022-02-07 16:46:30|45247.3|45207.3|45259.3|45219.3|45260.8|45220.8|45247.3|45207.3|37
1644252400000|2022-02-07 16:46:40|45252.3|45212.3|45250.8|45210.8|45255.8|45215.8|45250.8|45210.8|12
1644252410000|2022-02-07 16:46:50|45254.3|45214.3|45229.3|45189.3|45254.3|45214.3|45229.3|45189.3|11
1644252420000|2022-02-07 16:47:00|45220.8|45180.8|45219.3|45179.3|45220.8|45180.8|45210.8|45170.8|3
1644252430000|2022-02-07 16:47:10|45210.8|45170.8|45219.3|45179.3|45219.3|45179.3|45200.8|45160.8|19
1644252440000|2022-02-07 16:47:20|45215.8|45175.8|45210.8|45170.8|45215.8|45175.8|45204.3|45164.3|7
1644252450000|2022-02-07 16:47:30|45209.3|45169.3|45209.3|45169.3|45209.3|45169.3|45209.3|45169.3|3
1644252460000|2022-02-07 16:47:40|45205.8|45165.8|45209.3|45169.3|45209.3|45169.3|45205.8|45165.8|1
1644252470000|2022-02-07 16:47:50|45210.8|45170.8|45204.3|45164.3|45219.3|45179.3|45200.8|45160.8|5
1644252480000|2022-02-07 16:48:00|45200.8|45160.8|45220.8|45180.8|45220.8|45180.8|45200.8|45160.8|4
1644252490000|2022-02-07 16:48:10|45224.3|45184.3|45219.3|45179.3|45224.3|45184.3|45219.3|45179.3|3
1644252500000|2022-02-07 16:48:20|45220.8|45180.8|45224.3|45184.3|45224.3|45184.3|45220.8|45180.8|2
1644252510000|2022-02-07 16:48:30|45215.8|45175.8|45204.3|45164.3|45219.3|45179.3|45204.3|45164.3|6
1644252520000|2022-02-07 16:48:40|45209.3|45169.3|45204.3|45164.3|45209.3|45169.3|45204.3|45164.3|9
1644252530000|2022-02-07 16:48:50|45209.3|45169.3|45209.3|45169.3|45209.3|45169.3|45209.3|45169.3|4
1644252540000|2022-02-07 16:49:00|45205.8|45165.8|45184.3|45144.3|45205.8|45165.8|45184.3|45144.3|13
1644252550000|2022-02-07 16:49:10|45179.3|45139.3|45174.3|45134.3|45179.3|45139.3|45174.3|45134.3|2
1644252560000|2022-02-07 16:49:20|45180.8|45140.8|45174.3|45134.3|45180.8|45140.8|45174.3|45134.3|3
1644252570000|2022-02-07 16:49:30|45177.9|45137.9|45179.3|45139.3|45179.3|45139.3|45177.9|45137.9|6
1644252580000|2022-02-07 16:49:40|45177.9|45137.9|45169.3|45129.3|45177.9|45137.9|45160.8|45120.8|8
1644252590000|2022-02-07 16:49:50|45170.8|45130.8|45169.3|45129.3|45170.8|45130.8|45169.3|45129.3|5
1644252600000|2022-02-07 16:50:00|45170.8|45130.8|45177.3|45137.3|45180.8|45140.8|45170.8|45130.8|5
1644252610000|2022-02-07 16:50:10|45173.7|45133.7|45175.8|45135.8|45175.8|45135.8|45172.3|45132.3|1
1644252620000|2022-02-07 16:50:20|45172.3|45132.3|45170.8|45130.8|45172.3|45132.3|45154.3|45114.3|17
1644252630000|2022-02-07 16:50:30|45160.8|45120.8|45162.3|45122.3|45167.3|45127.3|45160.8|45120.8|2
1644252640000|2022-02-07 16:50:40|45159.3|45119.3|45169.3|45129.3|45169.3|45129.3|45159.3|45119.3|18
1644252650000|2022-02-07 16:50:50|45170.8|45130.8|45169.3|45129.3|45174.3|45134.3|45165.8|45125.8|13
1644252660000|2022-02-07 16:51:00|45165.8|45125.8|45174.3|45134.3|45174.3|45134.3|45165.8|45125.8|3
1644252670000|2022-02-07 16:51:10|45171.4|45131.4|45165.8|45125.8|45171.4|45131.4|45165.8|45125.8|6
1644252680000|2022-02-07 16:51:20|45169.3|45129.3|45169.3|45129.3|45170.8|45130.8|45169.3|45129.3|2
1644252690000|2022-02-07 16:51:30|45180.8|45140.8|45180.8|45140.8|45180.8|45140.8|45174.3|45134.3|6
1644252700000|2022-02-07 16:51:40|45175.8|45135.8|45170.8|45130.8|45179.3|45139.3|45170.8|45130.8|10
1644252710000|2022-02-07 16:51:50|45172.3|45132.3|45170.8|45130.8|45172.3|45132.3|45169.3|45129.3|8
1644252720000|2022-02-07 16:52:00|45169.3|45129.3|45169.3|45129.3|45170.8|45130.8|45169.3|45129.3|1
1644252730000|2022-02-07 16:52:10|||||||||5
1644252740000|2022-02-07 16:52:20|45170.8|45130.8|45179.3|45139.3|45179.3|45139.3|45170.8|45130.8|8
1644252750000|2022-02-07 16:52:30|45185.8|45145.8|45189.3|45149.3|45189.3|45149.3|45184.3|45144.3|11
1644252760000|2022-02-07 16:52:40|45184.3|45144.3|45184.3|45144.3|45184.3|45144.3|45184.3|45144.3|1
1644252770000|2022-02-07 16:52:50|45189.3|45149.3|45179.3|45139.3|45189.3|45149.3|45179.3|45139.3|3
1644252780000|2022-02-07 16:53:00|45180.8|45140.8|45180.8|45140.8|45180.8|45140.8|45180.8|45140.8|3
1644252790000|2022-02-07 16:53:10|||||||||3
1644252800000|2022-02-07 16:53:20|45179.3|45139.3|45179.3|45139.3|45179.3|45139.3|45179.3|45139.3|6
1644252810000|2022-02-07 16:53:30|45180.8|45140.8|45180.8|45140.8|45184.3|45144.3|45180.8|45140.8|2
1644252820000|2022-02-07 16:53:40|45174.3|45134.3|45184.3|45144.3|45184.3|45144.3|45174.3|45134.3|17
1644252830000|2022-02-07 16:53:50|45180.8|45140.8|45214.3|45174.3|45217.9|45177.9|45180.8|45140.8|5
1644252840000|2022-02-07 16:54:00|45210.8|45170.8|45219.3|45179.3|45219.3|45179.3|45205.8|45165.8|7
1644252850000|2022-02-07 16:54:10|45214.3|45174.3|45219.3|45179.3|45219.3|45179.3|45214.3|45174.3|10
1644252860000|2022-02-07 16:54:20|45199.3|45159.3|45195.8|45155.8|45199.3|45159.3|45190.8|45150.8|4
1644252870000|2022-02-07 16:54:30|||||||||11
1644252880000|2022-02-07 16:54:40|45199.3|45159.3|45199.3|45159.3|45199.3|45159.3|45199.3|45159.3|4
1644252890000|2022-02-07 16:54:50|||||||||1
1644252900000|2022-02-07 16:55:00|45200.8|45160.8|45202.3|45162.3|45202.3|45162.3|45200.8|45160.8|5
1644252910000|2022-02-07 16:55:10|45202.2|45162.2|45199.3|45159.3|45210.8|45170.8|45199.3|45159.3|3
1644252920000|2022-02-07 16:55:20|45197.9|45157.9|45199.3|45159.3|45200.8|45160.8|45184.3|45144.3|8
1644252930000|2022-02-07 16:55:30|45200.8|45160.8|45205.8|45165.8|45210.8|45170.8|45200.8|45160.8|3
1644252940000|2022-02-07 16:55:40|45204.3|45164.3|45204.3|45164.3|45204.3|45164.3|45200.8|45160.8|4
1644252950000|2022-02-07 16:55:50|45214.3|45174.3|45220.8|45180.8|45220.8|45180.8|45209.3|45169.3|24
1644252960000|2022-02-07 16:56:00|45224.3|45184.3|45220.8|45180.8|45224.3|45184.3|45220.8|45180.8|1
1644252970000|2022-02-07 16:56:10|45214.3|45174.3|45229.3|45189.3|45229.3|45189.3|45204.3|45164.3|8
1644252980000|2022-02-07 16:56:20|45230.8|45190.8|45239.3|45199.3|45240.8|45200.8|45229.3|45189.3|6
1644252990000|2022-02-07 16:56:30|45237.9|45197.9|45235.8|45195.8|45237.9|45197.9|45227.2|45187.2|9
1644253000000|2022-02-07 16:56:40|45239.3|45199.3|45220.8|45180.8|45239.3|45199.3|45220.8|45180.8|6
1644253010000|2022-02-07 16:56:50|45219.3|45179.3|45229.3|45189.3|45229.3|45189.3|45210.8|45170.8|6
1644253020000|2022-02-07 16:57:00|45224.3|45184.3|45239.3|45199.3|45239.3|45199.3|45220.8|45180.8|9
1644253030000|2022-02-07 16:57:10|45227.9|45187.9|45226.4|45186.4|45227.9|45187.9|45226.4|45186.4|14
1644253040000|2022-02-07 16:57:20|45227.9|45187.9|45219.3|45179.3|45227.9|45187.9|45201.4|45161.4|16
1644253050000|2022-02-07 16:57:30|45222.9|45182.9|45226.4|45186.4|45226.4|45186.4|45222.9|45182.9|10
1644253060000|2022-02-07 16:57:40|45227.9|45187.9|45237.8|45197.8|45237.9|45197.9|45227.9|45187.9|2
1644253070000|2022-02-07 16:57:50|45236.4|45196.4|45237.8|45197.8|45246.4|45206.4|45236.4|45196.4|5
1644253080000|2022-02-07 16:58:00|||||||||1
1644253090000|2022-02-07 16:58:10|||||||||2
1644253100000|2022-02-07 16:58:20|||||||||1
1644253110000|2022-02-07 16:58:30|45239.3|45199.3|45236.4|45196.4|45239.3|45199.3|45222.8|45182.8|13
1644253120000|2022-02-07 16:58:40|45237.8|45197.8|45236.4|45196.4|45237.8|45197.8|45236.4|45196.4|1
1644253130000|2022-02-07 16:58:50|||||||||1
1644253140000|2022-02-07 16:59:00|45232.8|45192.8|45227.8|45187.8|45232.8|45192.8|45227.8|45187.8|1
1644253150000|2022-02-07 16:59:10|45236.4|45196.4|45237.8|45197.8|45237.8|45197.8|45236.4|45196.4|4
1644253160000|2022-02-07 16:59:20|45236.4|45196.4|45226.4|45186.4|45236.4|45196.4|45222.8|45182.8|15
1644253170000|2022-02-07 16:59:30|||||||||5
1644253180000|2022-02-07 16:59:40|45224.9|45184.9|45221.4|45181.4|45226.4|45186.4|45221.4|45181.4|1
1644253190000|2022-02-07 16:59:50|45222.8|45182.8|45216.4|45176.4|45226.4|45186.4|45216.4|45176.4|4
1644253200000|2022-02-07 17:00:00|45214.9|45174.9|45207.8|45167.8|45214.9|45174.9|45196.4|45156.4|13
1644253210000|2022-02-07 17:00:10|45216.4|45176.4|45216.4|45176.4|45216.4|45176.4|45216.4|45176.4|1
1644253220000|2022-02-07 17:00:20|||||||||2
1644253230000|2022-02-07 17:00:30|45214.9|45174.9|45222.8|45182.8|45222.8|45182.8|45211.4|45171.4|9
1644253240000|2022-02-07 17:00:40|45224.3|45184.3|45202.8|45162.8|45224.3|45184.3|45202.8|45162.8|5
1644253250000|2022-02-07 17:00:50|45199.3|45159.3|45186.4|45146.4|45199.3|45159.3|45186.4|45146.4|6
1644253260000|2022-02-07 17:01:00|45187.8|45147.8|45156.4|45116.4|45187.8|45147.8|45156.4|45116.4|78
1644253270000|2022-02-07 17:01:10|45152.8|45112.8|45166.4|45126.4|45166.4|45126.4|45151.4|45111.4|7
1644253280000|2022-02-07 17:01:20|45156.4|45116.4|45156.4|45116.4|45156.4|45116.4|45156.4|45116.4|54
1644253290000|2022-02-07 17:01:30|45136.4|45096.4|45089.9|45049.9|45136.4|45096.4|45084.9|45044.9|392
1644253300000|2022-02-07 17:01:40|45088.4|45048.4|45073.4|45033.4|45089.9|45049.9|45073.4|45033.4|32
1644253310000|2022-02-07 17:01:50|45083.4|45043.4|45089.9|45049.9|45093.4|45053.4|45078.4|45038.4|13
1644253320000|2022-02-07 17:02:00|45091.4|45051.4|45094.9|45054.9|45094.9|45054.9|45086.4|45046.4|15
1644253330000|2022-02-07 17:02:10|45093.4|45053.4|45069.9|45029.9|45093.4|45053.4|45069.9|45029.9|15
1644253340000|2022-02-07 17:02:20|45064.9|45024.9|45064.9|45024.9|45074.9|45034.9|45061.4|45021.4|43
1644253350000|2022-02-07 17:02:30|45056.4|45016.4|45058.4|45018.4|45064.9|45024.9|45056.4|45016.4|54
1644253360000|2022-02-07 17:02:40|45064.9|45024.9|45053.4|45013.4|45064.9|45024.9|45048.4|45008.4|26
1644253370000|2022-02-07 17:02:50|45052|45012|45053.4|45013.4|45053.4|45013.4|45048.4|45008.4|3
1644253380000|2022-02-07 17:03:00|45058.4|45018.4|45074.9|45034.9|45078.4|45038.4|45058.4|45018.4|10
1644253390000|2022-02-07 17:03:10|45068.4|45028.4|45073.4|45033.4|45083.4|45043.4|45064.9|45024.9|31
1644253400000|2022-02-07 17:03:20|45064.9|45024.9|45073.4|45033.4|45073.4|45033.4|45054.9|45014.9|20
1644253410000|2022-02-07 17:03:30|45064.9|45024.9|45073.4|45033.4|45073.4|45033.4|45061.4|45021.4|5
1644253420000|2022-02-07 17:03:40|45069.9|45029.9|45088.4|45048.4|45089.9|45049.9|45069.9|45029.9|4
1644253430000|2022-02-07 17:03:50|45089.9|45049.9|45073.4|45033.4|45089.9|45049.9|45073.4|45033.4|9
1644253440000|2022-02-07 17:04:00|45074.9|45034.9|45069.9|45029.9|45074.9|45034.9|45064.9|45024.9|6
1644253450000|2022-02-07 17:04:10|45068.4|45028.4|45064.9|45024.9|45068.4|45028.4|45064.9|45024.9|2
1644253460000|2022-02-07 17:04:20|||||||||1
1644253470000|2022-02-07 17:04:30|45063.4|45023.4|45059.9|45019.9|45063.4|45023.4|45059.9|45019.9|10
1644253480000|2022-02-07 17:04:40|45063.4|45023.4|45064.9|45024.9|45064.9|45024.9|45063.4|45023.4|1
1644253490000|2022-02-07 17:04:50|45066.4|45026.4|45073.4|45033.4|45073.4|45033.4|45066.4|45026.4|25
1644253500000|2022-02-07 17:05:00|45074.9|45034.9|45073.4|45033.4|45083.4|45043.4|45073.4|45033.4|2
1644253510000|2022-02-07 17:05:10|45074.9|45034.9|45073.4|45033.4|45084.9|45044.9|45073.4|45033.4|12
1644253520000|2022-02-07 17:05:20|45068.4|45028.4|45084.9|45044.9|45089.9|45049.9|45068.4|45028.4|11
1644253530000|2022-02-07 17:05:30|45086.4|45046.4|45089.9|45049.9|45091.4|45051.4|45086.4|45046.4|18
1644253540000|2022-02-07 17:05:40|45091.4|45051.4|45084.9|45044.9|45091.4|45051.4|45084.9|45044.9|3
1644253550000|2022-02-07 17:05:50|45086.4|45046.4|45074.9|45034.9|45086.4|45046.4|45074.9|45034.9|7
1644253560000|2022-02-07 17:06:00|45083.4|45043.4|45064.9|45024.9|45083.4|45043.4|45064.9|45024.9|17
1644253570000|2022-02-07 17:06:10|45066.4|45026.4|45074.9|45034.9|45076.4|45036.4|45064.9|45024.9|8
1644253580000|2022-02-07 17:06:20|45078.4|45038.4|45083.4|45043.4|45083.4|45043.4|45078.4|45038.4|2
1644253590000|2022-02-07 17:06:30|45084.9|45044.9|45079.9|45039.9|45084.9|45044.9|45074.9|45034.9|7
1644253600000|2022-02-07 17:06:40|45076.4|45036.4|45078.4|45038.4|45083.4|45043.4|45069.9|45029.9|4
1644253610000|2022-02-07 17:06:50|45084.9|45044.9|45089.9|45049.9|45091.4|45051.4|45084.9|45044.9|7
1644253620000|2022-02-07 17:07:00|45091.4|45051.4|45086.4|45046.4|45091.4|45051.4|45086.4|45046.4|2
1644253630000|2022-02-07 17:07:10|45084.9|45044.9|45079.9|45039.9|45086.4|45046.4|45079.9|45039.9|3
1644253640000|2022-02-07 17:07:20|45083.4|45043.4|45089.9|45049.9|45089.9|45049.9|45083.4|45043.4|7
1644253650000|2022-02-07 17:07:30|||||||||16
1644253660000|2022-02-07 17:07:40|45088.4|45048.4|45086.4|45046.4|45088.4|45048.4|45084.9|45044.9|6
1644253670000|2022-02-07 17:07:50|45089.9|45049.9|45086.4|45046.4|45089.9|45049.9|45084.9|45044.9|2
1644253680000|2022-02-07 17:08:00|||||||||7
1644253690000|2022-02-07 17:08:10|45084.9|45044.9|45084.9|45044.9|45084.9|45044.9|45084.9|45044.9|1
1644253700000|2022-02-07 17:08:20|45076.4|45036.4|45089.9|45049.9|45089.9|45049.9|45076.4|45036.4|5
1644253710000|2022-02-07 17:08:30|||||||||24
1644253720000|2022-02-07 17:08:40|||||||||4
1644253730000|2022-02-07 17:08:50|45084.9|45044.9|45084.9|45044.9|45086.4|45046.4|45084.9|45044.9|7
1644253740000|2022-02-07 17:09:00|45089.9|45049.9|45089.9|45049.9|45089.9|45049.9|45086.4|45046.4|55
1644253750000|2022-02-07 17:09:10|45091.4|45051.4|45086.4|45046.4|45091.4|45051.4|45086.4|45046.4|9
1644253760000|2022-02-07 17:09:20|45084.9|45044.9|45084.9|45044.9|45084.9|45044.9|45084.9|45044.9|2
1644253770000|2022-02-07 17:09:30|45086.4|45046.4|45086.4|45046.4|45086.4|45046.4|45079.9|45039.9|4
1644253780000|2022-02-07 17:09:40|45091.4|45051.4|45089.9|45049.9|45091.4|45051.4|45089.9|45049.9|5
1644253790000|2022-02-07 17:09:50|45091.4|45051.4|45089.9|45049.9|45091.4|45051.4|45089.9|45049.9|3
1644253800000|2022-02-07 17:10:00|45088.4|45048.4|45091.4|45051.4|45091.4|45051.4|45088.4|45048.4|7
1644253810000|2022-02-07 17:10:10|45089.9|45049.9|45048.4|45008.4|45089.9|45049.9|45048.4|45008.4|18
1644253820000|2022-02-07 17:10:20|45053.4|45013.4|45054.9|45014.9|45054.9|45014.9|45049.9|45009.9|15
1644253830000|2022-02-07 17:10:30|45053.4|45013.4|45034.9|44994.9|45053.4|45013.4|45033.4|44993.4|22
1644253840000|2022-02-07 17:10:40|45043.4|45003.4|45043.4|45003.4|45043.4|45003.4|45033.4|44993.4|11
1644253850000|2022-02-07 17:10:50|45044.9|45004.9|45024.9|44984.9|45044.9|45004.9|45018.4|44978.4|32
1644253860000|2022-02-07 17:11:00|45028.4|44988.4|45033.4|44993.4|45034.9|44994.9|45023.4|44983.4|15
1644253870000|2022-02-07 17:11:10|45034.9|44994.9|45043.4|45003.4|45043.4|45003.4|45034.9|44994.9|5
1644253880000|2022-02-07 17:11:20|45048.4|45008.4|45043.4|45003.4|45053.4|45013.4|45043.4|45003.4|11
1644253890000|2022-02-07 17:11:30|45044.9|45004.9|45048.4|45008.4|45053.4|45013.4|45044.9|45004.9|4
1644253900000|2022-02-07 17:11:40|45049.9|45009.9|45053.4|45013.4|45053.4|45013.4|45049.9|45009.9|1
1644253910000|2022-02-07 17:11:50|45054.9|45014.9|45053.4|45013.4|45054.9|45014.9|45049.9|45009.9|9
1644253920000|2022-02-07 17:12:00|45054.9|45014.9|45056.4|45016.4|45059.9|45019.9|45054.9|45014.9|3
1644253930000|2022-02-07 17:12:10|45059.9|45019.9|45059.9|45019.9|45059.9|45019.9|45059.9|45019.9|3
1644253940000|2022-02-07 17:12:20|45049.9|45009.9|45053.4|45013.4|45064.9|45024.9|45049.9|45009.9|22
1644253950000|2022-02-07 17:12:30|45049.9|45009.9|45034.9|44994.9|45049.9|45009.9|45023.4|44983.4|6
1644253960000|2022-02-07 17:12:40|||||||||2
1644253970000|2022-02-07 17:12:50|45031.4|44991.4|45033.4|44993.4|45033.4|44993.4|45024.9|44984.9|3
1644253980000|2022-02-07 17:13:00|45028.4|44988.4|45026.4|44986.4|45028.4|44988.4|45024.9|44984.9|4
1644253990000|2022-02-07 17:13:10|45029.9|44989.9|45029.9|44989.9|45029.9|44989.9|45026.4|44986.4|3
1644254000000|2022-02-07 17:13:20|45033.4|44993.4|45029.9|44989.9|45033.4|44993.4|45029.9|44989.9|9
1644254010000|2022-02-07 17:13:30|45026.4|44986.4|45049.9|45009.9|45049.9|45009.9|45026.4|44986.4|16
1644254020000|2022-02-07 17:13:40|45053.4|45013.4|45033.4|44993.4|45054.9|45014.9|45033.4|44993.4|6
1644254030000|2022-02-07 17:13:50|45039.9|44999.9|45044.9|45004.9|45053.4|45013.4|45039.9|44999.9|5
1644254040000|2022-02-07 17:14:00|45053.4|45013.4|45044.9|45004.9|45053.4|45013.4|45043.4|45003.4|6
1644254050000|2022-02-07 17:14:10|45054.9|45014.9|45063.4|45023.4|45063.4|45023.4|45054.9|45014.9|5
1644254060000|2022-02-07 17:14:20|45073.4|45033.4|45073.4|45033.4|45073.4|45033.4|45073.4|45033.4|4
1644254070000|2022-02-07 17:14:30|45064.9|45024.9|45063.4|45023.4|45064.9|45024.9|45063.4|45023.4|115
1644254080000|2022-02-07 17:14:40|45066.4|45026.4|45054.9|45014.9|45072|45032|45048.4|45008.4|7
1644254090000|2022-02-07 17:14:50|45064.9|45024.9|45069.9|45029.9|45069.9|45029.9|45064.9|45024.9|17
1644254100000|2022-02-07 17:15:00|45076.4|45036.4|45069.9|45029.9|45083.4|45043.4|45069.9|45029.9|16
1644254110000|2022-02-07 17:15:10|45066.4|45026.4|45049.9|45009.9|45066.4|45026.4|45046.4|45006.4|6
1644254120000|2022-02-07 17:15:20|45046.4|45006.4|45046.4|45006.4|45046.4|45006.4|45046.4|45006.4|2
1644254130000|2022-02-07 17:15:30|||||||||6
1644254140000|2022-02-07 17:15:40|45044.9|45004.9|45044.9|45004.9|45044.9|45004.9|45044.9|45004.9|2
1644254150000|2022-02-07 17:15:50|||||||||4
1644254160000|2022-02-07 17:16:00|45046.4|45006.4|45043.4|45003.4|45049.9|45009.9|45034.9|44994.9|279
1644254170000|2022-02-07 17:16:10|45042|45002|45042|45002|45042|45002|45038.4|44998.4|16
1644254190000|2022-02-07 17:16:30|||||||||1
1644254200000|2022-02-07 17:16:40|||||||||3
1644254210000|2022-02-07 17:16:50|45033.4|44993.4|45033.4|44993.4|45033.4|44993.4|45033.4|44993.4|5
1644254220000|2022-02-07 17:17:00|45037|44997|45023.4|44983.4|45037|44997|45023.4|44983.4|3
1644254230000|2022-02-07 17:17:10|45032|44992|45040.5|45000.5|45042|45002|45030.5|44990.5|8
1644254240000|2022-02-07 17:17:20|45035.5|44995.5|45040.5|45000.5|45040.5|45000.5|45035.5|44995.5|4
1644254250000|2022-02-07 17:17:30|45035.5|44995.5|45037|44997|45037|44997|45035.5|44995.5|1
1644254260000|2022-02-07 17:17:40|45040.5|45000.5|45042|45002|45045.5|45005.5|45040.5|45000.5|8
1644254270000|2022-02-07 17:17:50|45045.5|45005.5|45045.5|45005.5|45045.5|45005.5|45045.5|45005.5|2
1644254280000|2022-02-07 17:18:00|45042|45002|45028.4|44988.4|45042|45002|45028.4|44988.4|21
1644254290000|2022-02-07 17:18:10|45027|44987|45017|44977|45030.5|44990.5|45017|44977|13
1644254300000|2022-02-07 17:18:20|45020.5|44980.5|45030.5|44990.5|45030.5|44990.5|45020.5|44980.5|10
1644254310000|2022-02-07 17:18:30|45023.4|44983.4|45030.5|44990.5|45030.5|44990.5|45023.4|44983.4|11
1644254320000|2022-02-07 17:18:40|45032|44992|45042|45002|45042|45002|45032|44992|3
1644254330000|2022-02-07 17:18:50|45037|44997|45042|45002|45042|45002|45037|44997|9
1644254340000|2022-02-07 17:19:00|45050.5|45010.5|45052|45012|45052|45012|45040.5|45000.5|8
1644254350000|2022-02-07 17:19:10|||||||||4
1644254360000|2022-02-07 17:19:20|45053.4|45013.4|45062|45022|45062|45022|45053.4|45013.4|0
1644254370000|2022-02-07 17:19:30|||||||||3
1644254380000|2022-02-07 17:19:40|45060.5|45020.5|45060.5|45020.5|45060.5|45020.5|45060.5|45020.5|10
1644254390000|2022-02-07 17:19:50|45053.4|45013.4|45053.4|45013.4|45057|45017|45053.4|45013.4|8
1644254400000|2022-02-07 17:20:00|45057|45017|45067|45027|45070.5|45030.5|45057|45017|5
1644254410000|2022-02-07 17:20:10|45070.5|45030.5|45070.5|45030.5|45072|45032|45067|45027|23
1644254420000|2022-02-07 17:20:20|45063.4|45023.4|45070.5|45030.5|45070.5|45030.5|45063.4|45023.4|2
1644254430000|2022-02-07 17:20:30|45067|45027|45075.5|45035.5|45083.4|45043.4|45067|45027|6
1644254440000|2022-02-07 17:20:40|45067|45027|45065.5|45025.5|45070.5|45030.5|45065.5|45025.5|3
1644254450000|2022-02-07 17:20:50|45063.4|45023.4|45063.4|45023.4|45063.4|45023.4|45062|45022|3
1644254460000|2022-02-07 17:21:00|45062|45022|45062|45022|45062|45022|45057|45017|12
1644254470000|2022-02-07 17:21:10|||||||||2
1644254480000|2022-02-07 17:21:20|45057|45017|45053.4|45013.4|45060.5|45020.5|45053.4|45013.4|5
1644254490000|2022-02-07 17:21:30|45052|45012|45052|45012|45052|45012|45048.4|45008.4|4
1644254500000|2022-02-07 17:21:40|45053.4|45013.4|45057|45017|45057|45017|45053.4|45013.4|11
1644254510000|2022-02-07 17:21:50|45060.5|45020.5|45053.4|45013.4|45062|45022|45053.4|45013.4|6
1644254520000|2022-02-07 17:22:00|45057|45017|45060.5|45020.5|45062|45022|45053.4|45013.4|3
1644254530000|2022-02-07 17:22:10|45063.4|45023.4|45063.4|45023.4|45063.4|45023.4|45063.4|45023.4|10
1644254540000|2022-02-07 17:22:20|45058.4|45018.4|45067|45027|45072|45032|45048.4|45008.4|26
1644254550000|2022-02-07 17:22:30|45070.5|45030.5|45067|45027|45070.5|45030.5|45067|45027|3
1644254560000|2022-02-07 17:22:40|45070.5|45030.5|45077|45037|45080.5|45040.5|45068.4|45028.4|3
1644254570000|2022-02-07 17:22:50|||||||||2
1644254580000|2022-02-07 17:23:00|45080.5|45040.5|45072|45032|45080.5|45040.5|45072|45032|7
1644254590000|2022-02-07 17:23:10|||||||||1
1644254600000|2022-02-07 17:23:20|45063.4|45023.4|45063.4|45023.4|45067|45027|45063.4|45023.4|12
1644254610000|2022-02-07 17:23:30|45058.4|45018.4|45063.4|45023.4|45063.4|45023.4|45058.4|45018.4|7
1644254620000|2022-02-07 17:23:40|45062|45022|45072|45032|45073.4|45033.4|45062|45022|5
1644254630000|2022-02-07 17:23:50|45068.4|45028.4|45070.5|45030.5|45070.5|45030.5|45062|45022|16
1644254640000|2022-02-07 17:24:00|45072|45032|45063.4|45023.4|45072|45032|45062|45022|5
1644254650000|2022-02-07 17:24:10|||||||||1
1644254660000|2022-02-07 17:24:20|45067|45027|45073.4|45033.4|45073.4|45033.4|45067|45027|2
1644254670000|2022-02-07 17:24:30|45068.4|45028.4|45072|45032|45072|45032|45068.4|45028.4|11
1644254680000|2022-02-07 17:24:40|45073.4|45033.4|45073.4|45033.4|45073.4|45033.4|45073.4|45033.4|9
1644254690000|2022-02-07 17:24:50|45068.4|45028.4|45063.4|45023.4|45068.4|45028.4|45062|45022|5
1644254700000|2022-02-07 17:25:00|45067|45027|45068.4|45028.4|45068.4|45028.4|45063.4|45023.4|5
1644254710000|2022-02-07 17:25:10|45063.4|45023.4|45063.4|45023.4|45063.4|45023.4|45063.4|45023.4|70
1644254720000|2022-02-07 17:25:20|||||||||11
1644254730000|2022-02-07 17:25:30|45062|45022|45063.4|45023.4|45063.4|45023.4|45058.4|45018.4|7
1644254740000|2022-02-07 17:25:40|45053.4|45013.4|45066.4|45026.4|45066.4|45026.4|45053.4|45013.4|176
1644254750000|2022-02-07 17:25:50|45064.9|45024.9|45059.9|45019.9|45064.9|45024.9|45059.9|45019.9|9
1644254760000|2022-02-07 17:26:00|45063.4|45023.4|45066.4|45026.4|45069.9|45029.9|45063.4|45023.4|26
1644254770000|2022-02-07 17:26:10|45064.9|45024.9|45066.4|45026.4|45066.4|45026.4|45064.9|45024.9|1
1644254780000|2022-02-07 17:26:20|||||||||3
1644254790000|2022-02-07 17:26:30|||||||||1
1644254800000|2022-02-07 17:26:40|45081.4|45041.4|45086.4|45046.4|45086.4|45046.4|45081.4|45041.4|44
1644254810000|2022-02-07 17:26:50|45084.9|45044.9|45086.4|45046.4|45089.9|45049.9|45084.9|45044.9|28
1644254820000|2022-02-07 17:27:00|45084.9|45044.9|45076.4|45036.4|45084.9|45044.9|45076.4|45036.4|7
1644254830000|2022-02-07 17:27:10|45074.9|45034.9|45076.4|45036.4|45076.4|45036.4|45071.4|45031.4|1
1644254840000|2022-02-07 17:27:20|45071.4|45031.4|45071.4|45031.4|45074.9|45034.9|45071.4|45031.4|7
1644254850000|2022-02-07 17:27:30|45074.9|45034.9|45076.4|45036.4|45076.4|45036.4|45074.9|45034.9|2
1644254860000|2022-02-07 17:27:40|45074.9|45034.9|45076.4|45036.4|45076.4|45036.4|45071.4|45031.4|3
1644254870000|2022-02-07 17:27:50|||||||||7
1644254880000|2022-02-07 17:28:00|45071.4|45031.4|45076.4|45036.4|45077.8|45037.8|45071.4|45031.4|11
1644254890000|2022-02-07 17:28:10|45072.8|45032.8|45046.4|45006.4|45072.8|45032.8|45046.4|45006.4|10
1644254900000|2022-02-07 17:28:20|45044.9|45004.9|45056.4|45016.4|45056.4|45016.4|45038.4|44998.4|15
1644254910000|2022-02-07 17:28:30|45054.9|45014.9|45054.9|45014.9|45054.9|45014.9|45054.9|45014.9|5
1644254920000|2022-02-07 17:28:40|45056.4|45016.4|45046.4|45006.4|45056.4|45016.4|45044.9|45004.9|9
1644254930000|2022-02-07 17:28:50|45054.9|45014.9|45056.4|45016.4|45056.4|45016.4|45054.9|45014.9|8
1644254940000|2022-02-07 17:29:00|45054.9|45014.9|45071.4|45031.4|45074.9|45034.9|45054.9|45014.9|4
1644254950000|2022-02-07 17:29:10|45081.4|45041.4|45086.4|45046.4|45091.4|45051.4|45081.4|45041.4|18
1644254960000|2022-02-07 17:29:20|45091.4|45051.4|45081.4|45041.4|45091.4|45051.4|45077.8|45037.8|10
1644254970000|2022-02-07 17:29:30|45076.4|45036.4|45086.4|45046.4|45086.4|45046.4|45076.4|45036.4|8
1644254980000|2022-02-07 17:29:40|45084.9|45044.9|45051.4|45011.4|45084.9|45044.9|45051.4|45011.4|13
1644254990000|2022-02-07 17:29:50|45049.9|45009.9|45054.9|45014.9|45054.9|45014.9|45049.9|45009.9|7
1644255000000|2022-02-07 17:30:00|45056.4|45016.4|45066.4|45026.4|45066.4|45026.4|45056.4|45016.4|5
1644255010000|2022-02-07 17:30:10|45067.8|45027.8|45086.4|45046.4|45091.4|45051.4|45067.8|45027.8|11
1644255020000|2022-02-07 17:30:20|45084.9|45044.9|45064.9|45024.9|45084.9|45044.9|45061.3|45021.3|7
1644255030000|2022-02-07 17:30:30|45061.3|45021.3|45056.3|45016.3|45061.3|45021.3|45056.3|45016.3|2
1644255040000|2022-02-07 17:30:40|45063.4|45023.4|45056.3|45016.3|45063.4|45023.4|45054.9|45014.9|6
1644255050000|2022-02-07 17:30:50|45074.9|45034.9|45069.9|45029.9|45074.9|45034.9|45064.9|45024.9|8
1644255060000|2022-02-07 17:31:00|45074.9|45034.9|45074.9|45034.9|45076.3|45036.3|45069.9|45029.9|1
1644255080000|2022-02-07 17:31:20|45076.3|45036.3|45076.3|45036.3|45076.3|45036.3|45076.3|45036.3|11
1644255100000|2022-02-07 17:31:40|45081.3|45041.3|45086.3|45046.3|45091.3|45051.3|45081.3|45041.3|7
1644255110000|2022-02-07 17:31:50|45084.9|45044.9|45084.9|45044.9|45084.9|45044.9|45084.9|45044.9|3
1644255120000|2022-02-07 17:32:00|45081.3|45041.3|45086.3|45046.3|45091.3|45051.3|45081.3|45041.3|5
1644255130000|2022-02-07 17:32:10|45091.3|45051.3|45084.9|45044.9|45091.3|45051.3|45081.3|45041.3|11
1644255140000|2022-02-07 17:32:20|45081.3|45041.3|45076.3|45036.3|45081.3|45041.3|45074.9|45034.9|6
1644255150000|2022-02-07 17:32:30|45077.8|45037.8|45074.9|45034.9|45077.8|45037.8|45069.9|45029.9|7
1644255160000|2022-02-07 17:32:40|45073.4|45033.4|45064.9|45024.9|45073.4|45033.4|45064.9|45024.9|11
1644255170000|2022-02-07 17:32:50|||||||||1
1644255180000|2022-02-07 17:33:00|45071.3|45031.3|45076.3|45036.3|45081.3|45041.3|45071.3|45031.3|9
1644255190000|2022-02-07 17:33:10|45079.9|45039.9|45066.3|45026.3|45081.3|45041.3|45066.3|45026.3|11
1644255200000|2022-02-07 17:33:20|45061.3|45021.3|45054.9|45014.9|45061.3|45021.3|45054.9|45014.9|4
1644255210000|2022-02-07 17:33:30|45061.3|45021.3|45056.3|45016.3|45061.3|45021.3|45056.3|45016.3|4
1644255220000|2022-02-07 17:33:40|45061.3|45021.3|45061.3|45021.3|45061.3|45021.3|45056.3|45016.3|9
1644255230000|2022-02-07 17:33:50|45066.3|45026.3|45064.9|45024.9|45066.3|45026.3|45064.9|45024.9|4
1644255240000|2022-02-07 17:34:00|45066.3|45026.3|45054.9|45014.9|45066.3|45026.3|45054.9|45014.9|2
1644255250000|2022-02-07 17:34:10|45056.3|45016.3|45054.9|45014.9|45056.3|45016.3|45051.3|45011.3|4
1644255260000|2022-02-07 17:34:20|45056.3|45016.3|45058.4|45018.4|45059.9|45019.9|45054.9|45014.9|13
1644255270000|2022-02-07 17:34:30|45049.9|45009.9|45053.4|45013.4|45054.9|45014.9|45049.9|45009.9|3
1644255280000|2022-02-07 17:34:40|45049.9|45009.9|45049.9|45009.9|45054.9|45014.9|45049.9|45009.9|6
1644255290000|2022-02-07 17:34:50|45048.4|45008.4|45049.9|45009.9|45049.9|45009.9|45048.4|45008.4|27
1644255300000|2022-02-07 17:35:00|45048.4|45008.4|44989.9|44949.9|45049.9|45009.9|44989.9|44949.9|24
1644255310000|2022-02-07 17:35:10|44988.4|44948.4|44989.9|44949.9|44991.3|44951.3|44976.3|44936.3|24
1644255320000|2022-02-07 17:35:20|44984.9|44944.9|44986.3|44946.3|44986.3|44946.3|44984.9|44944.9|7
1644255330000|2022-02-07 17:35:30|44993.4|44953.4|44994.9|44954.9|44994.9|44954.9|44993.4|44953.4|3
1644255340000|2022-02-07 17:35:40|44987.8|44947.8|44983.4|44943.4|44987.8|44947.8|44983.4|44943.4|4
1644255350000|2022-02-07 17:35:50|44984.9|44944.9|44964.9|44924.9|44984.9|44944.9|44964.9|44924.9|4
1644255360000|2022-02-07 17:36:00|44966.3|44926.3|44974.9|44934.9|44974.9|44934.9|44964.9|44924.9|8
1644255370000|2022-02-07 17:36:10|44982|44942|44983.4|44943.4|44983.4|44943.4|44978.4|44938.4|8
1644255380000|2022-02-07 17:36:20|44984.9|44944.9|44984.9|44944.9|44984.9|44944.9|44983.4|44943.4|4
1644255390000|2022-02-07 17:36:30|||||||||3
1644255400000|2022-02-07 17:36:40|44983.4|44943.4|44983.4|44943.4|44984.9|44944.9|44983.4|44943.4|4
1644255410000|2022-02-07 17:36:50|44979.9|44939.9|44974.9|44934.9|44983.4|44943.4|44974.9|44934.9|5
1644255420000|2022-02-07 17:37:00|44983.4|44943.4|44983.4|44943.4|44984.9|44944.9|44979.9|44939.9|6
1644255430000|2022-02-07 17:37:10|44979|44939|44987|44947|44990.5|44950.5|44972|44932|10
1644255440000|2022-02-07 17:37:20|44990.5|44950.5|44987|44947|44997|44957|44987|44947|7
1644255450000|2022-02-07 17:37:30|44990.5|44950.5|44987|44947|44990.5|44950.5|44987|44947|3
1644255460000|2022-02-07 17:37:40|44990.5|44950.5|44987|44947|44990.5|44950.5|44987|44947|4
1644255470000|2022-02-07 17:37:50|44979.9|44939.9|44972|44932|44979.9|44939.9|44968.4|44928.4|4
1644255480000|2022-02-07 17:38:00|44982|44942|44987|44947|45002|44962|44982|44942|56
1644255490000|2022-02-07 17:38:10|44983.4|44943.4|44983.4|44943.4|44983.4|44943.4|44982|44942|1
1644255500000|2022-02-07 17:38:20|||||||||2
1644255510000|2022-02-07 17:38:30|44982|44942|44983.4|44943.4|44983.4|44943.4|44977|44937|4
1644255520000|2022-02-07 17:38:40|44987|44947|44983.4|44943.4|44992|44952|44983.4|44943.4|4
1644255540000|2022-02-07 17:39:00|44984.9|44944.9|44983.4|44943.4|44984.9|44944.9|44983.4|44943.4|4
1644255550000|2022-02-07 17:39:10|44982|44942|44980.5|44940.5|44982|44942|44978.4|44938.4|3
1644255560000|2022-02-07 17:39:20|||||||||1
1644255570000|2022-02-07 17:39:30|44975.5|44935.5|44980.5|44940.5|44980.5|44940.5|44972|44932|2
1644255580000|2022-02-07 17:39:40|44982|44942|44992|44952|44992|44952|44982|44942|3
1644255590000|2022-02-07 17:39:50|44995.5|44955.5|44988.4|44948.4|44995.5|44955.5|44988.4|44948.4|5
1644255600000|2022-02-07 17:40:00|45002|44962|45007|44967|45007|44967|45002|44962|11
1644255610000|2022-02-07 17:40:10|45002|44962|45003.4|44963.4|45003.4|44963.4|45002|44962|3
1644255620000|2022-02-07 17:40:20|45012|44972|45012|44972|45023.4|44983.4|45012|44972|5
1644255630000|2022-02-07 17:40:30|45003.4|44963.4|45017|44977|45022|44982|45003.4|44963.4|19
1644255640000|2022-02-07 17:40:40|45013.4|44973.4|45013.4|44973.4|45027|44987|45013.4|44973.4|9
1644255650000|2022-02-07 17:40:50|45011.9|44971.9|45011.9|44971.9|45011.9|44971.9|45011.9|44971.9|1
1644255660000|2022-02-07 17:41:00|45016.9|44976.9|45010.5|44970.5|45016.9|44976.9|45006.9|44966.9|3
1644255670000|2022-02-07 17:41:10|45006.9|44966.9|45008.4|44968.4|45011.9|44971.9|45006.9|44966.9|3
1644255680000|2022-02-07 17:41:20|45018.4|44978.4|45016.9|44976.9|45030.5|44990.5|45016.9|44976.9|11
1644255690000|2022-02-07 17:41:30|||||||||3
1644255700000|2022-02-07 17:41:40|45015.5|44975.5|45003.4|44963.4|45015.5|44975.5|45003.4|44963.4|3
1644255710000|2022-02-07 17:41:50|44991.9|44951.9|44993.4|44953.4|45003.4|44963.4|44991.9|44951.9|11
1644255720000|2022-02-07 17:42:00|44996.9|44956.9|45010.5|44970.5|45011.9|44971.9|44983.4|44943.4|25
1644255730000|2022-02-07 17:42:10|45001.9|44961.9|45001.9|44961.9|45001.9|44961.9|44993.4|44953.4|3
1644255740000|2022-02-07 17:42:20|45000.5|44960.5|45000.5|44960.5|45001.9|44961.9|44996.9|44956.9|4
1644255750000|2022-02-07 17:42:30|44995.5|44955.5|45005.5|44965.5|45005.5|44965.5|44995.5|44955.5|1
1644255760000|2022-02-07 17:42:40|45001.9|44961.9|45010.5|44970.5|45010.5|44970.5|45001.9|44961.9|2
1644255770000|2022-02-07 17:42:50|45011.9|44971.9|45015.5|44975.5|45016.9|44976.9|45011.9|44971.9|1
1644255780000|2022-02-07 17:43:00|45010.5|44970.5|45005.5|44965.5|45011.9|44971.9|45005.5|44965.5|4
1644255790000|2022-02-07 17:43:10|45001.9|44961.9|45006.9|44966.9|45008.4|44968.4|45001.9|44961.9|4
1644255800000|2022-02-07 17:43:20|45008.4|44968.4|45018.4|44978.4|45018.4|44978.4|45008.4|44968.4|6
1644255810000|2022-02-07 17:43:30|45006.9|44966.9|44993.4|44953.4|45006.9|44966.9|44993.4|44953.4|10
1644255820000|2022-02-07 17:43:40|45001.9|44961.9|44993.4|44953.4|45006.9|44966.9|44993.4|44953.4|3
1644255830000|2022-02-07 17:43:50|44998.4|44958.4|45011.9|44971.9|45011.9|44971.9|44998.4|44958.4|3
1644255840000|2022-02-07 17:44:00|45008.4|44968.4|44993.4|44953.4|45008.4|44968.4|44993.4|44953.4|6
1644255850000|2022-02-07 17:44:10|44996.9|44956.9|45001.9|44961.9|45001.9|44961.9|44996.9|44956.9|8
1644255860000|2022-02-07 17:44:20|44996.9|44956.9|44996.9|44956.9|45000.5|44960.5|44993.4|44953.4|6
1644255870000|2022-02-07 17:44:30|44993.4|44953.4|44993.4|44953.4|44993.4|44953.4|44993.4|44953.4|61
1644255880000|2022-02-07 17:44:40|44996.9|44956.9|44996.9|44956.9|44996.9|44956.9|44996.9|44956.9|18
1644255890000|2022-02-07 17:44:50|44998.4|44958.4|44981.9|44941.9|44998.4|44958.4|44981.9|44941.9|2
1644255900000|2022-02-07 17:45:00|44986.9|44946.9|44993.4|44953.4|44996.9|44956.9|44983.4|44943.4|6
1644255910000|2022-02-07 17:45:10|44991.9|44951.9|44991.9|44951.9|44991.9|44951.9|44983.4|44943.4|2
1644255920000|2022-02-07 17:45:20|||||||||2
1644255930000|2022-02-07 17:45:30|44990.5|44950.5|44981.9|44941.9|44990.5|44950.5|44981.9|44941.9|14
1644255940000|2022-02-07 17:45:40|44985.5|44945.5|44991.9|44951.9|44991.9|44951.9|44985.5|44945.5|7
1644255950000|2022-02-07 17:45:50|44981.9|44941.9|44996.9|44956.9|44996.9|44956.9|44981.9|44941.9|7
1644255960000|2022-02-07 17:46:00|44998.4|44958.4|45001.9|44961.9|45001.9|44961.9|44998.4|44958.4|1
1644255970000|2022-02-07 17:46:10|||||||||14
1644255980000|2022-02-07 17:46:20|||||||||1
1644255990000|2022-02-07 17:46:30|45003.4|44963.4|45003.4|44963.4|45003.4|44963.4|45003.4|44963.4|8
1644256000000|2022-02-07 17:46:40|45004.9|44964.9|45003.4|44963.4|45011.9|44971.9|45003.4|44963.4|3
1644256010000|2022-02-07 17:46:50|45004.9|44964.9|45023.4|44983.4|45023.4|44983.4|45003.4|44963.4|12
1644256020000|2022-02-07 17:47:00|45021.9|44981.9|45020.5|44980.5|45021.9|44981.9|45011.9|44971.9|7
1644256030000|2022-02-07 17:47:10|45013.4|44973.4|45021.9|44981.9|45021.9|44981.9|45013.4|44973.4|3
1644256040000|2022-02-07 17:47:20|||||||||1
1644256050000|2022-02-07 17:47:30|45008.4|44968.4|45013.4|44973.4|45013.4|44973.4|45008.4|44968.4|8
1644256070000|2022-02-07 17:47:50|45018.4|44978.4|45013.4|44973.4|45018.4|44978.4|45013.4|44973.4|5
1644256080000|2022-02-07 17:48:00|45014.9|44974.9|45018.4|44978.4|45018.4|44978.4|45014.9|44974.9|4
1644256090000|2022-02-07 17:48:10|45021.9|44981.9|45018.4|44978.4|45021.9|44981.9|45018.4|44978.4|0
1644256100000|2022-02-07 17:48:20|45021.9|44981.9|45021.9|44981.9|45021.9|44981.9|45021.9|44981.9|1
1644256110000|2022-02-07 17:48:30|45026.9|44986.9|45013.4|44973.4|45026.9|44986.9|45013.4|44973.4|11
1644256120000|2022-02-07 17:48:40|45003.4|44963.4|45008.4|44968.4|45008.4|44968.4|45003.4|44963.4|3
1644256130000|2022-02-07 17:48:50|||||||||1
1644256140000|2022-02-07 17:49:00|45006.9|44966.9|45003.4|44963.4|45006.9|44966.9|45003.4|44963.4|7
1644256150000|2022-02-07 17:49:10|||||||||5
1644256160000|2022-02-07 17:49:20|45008.4|44968.4|45003.4|44963.4|45008.4|44968.4|45003.4|44963.4|4
1644256170000|2022-02-07 17:49:30|45001.9|44961.9|44993.4|44953.4|45003.4|44963.4|44993.4|44953.4|8
1644256180000|2022-02-07 17:49:40|||||||||1
1644256190000|2022-02-07 17:49:50|44994.9|44954.9|45001.9|44961.9|45003.4|44963.4|44994.9|44954.9|3
1644256200000|2022-02-07 17:50:00|44998.4|44958.4|44971.9|44931.9|44998.4|44958.4|44968.4|44928.4|6
1644256210000|2022-02-07 17:50:10|44973.4|44933.4|44981.9|44941.9|44981.9|44941.9|44973.4|44933.4|3
1644256220000|2022-02-07 17:50:20|44978.4|44938.4|44973.4|44933.4|44978.4|44938.4|44969.9|44929.9|3
1644256230000|2022-02-07 17:50:30|44971.9|44931.9|44968.4|44928.4|44973.4|44933.4|44968.4|44928.4|23
1644256240000|2022-02-07 17:50:40|44971.9|44931.9|44971.9|44931.9|44971.9|44931.9|44968.4|44928.4|3
1644256250000|2022-02-07 17:50:50|44968.4|44928.4|44971.9|44931.9|44971.9|44931.9|44968.4|44928.4|3
1644256260000|2022-02-07 17:51:00|44968.4|44928.4|44968.4|44928.4|44968.4|44928.4|44968.4|44928.4|9
1644256270000|2022-02-07 17:51:10|44971.9|44931.9|44983.4|44943.4|44983.4|44943.4|44971.9|44931.9|4
1644256280000|2022-02-07 17:51:20|44986.9|44946.9|44991.9|44951.9|44991.9|44951.9|44986.9|44946.9|1
1644256290000|2022-02-07 17:51:30|44986.9|44946.9|44991.9|44951.9|44991.9|44951.9|44983.4|44943.4|6
1644256300000|2022-02-07 17:51:40|44988.4|44948.4|44973.4|44933.4|44991.9|44951.9|44973.4|44933.4|11
1644256310000|2022-02-07 17:51:50|44981.9|44941.9|44993.4|44953.4|45011.9|44971.9|44981.9|44941.9|5
1644256320000|2022-02-07 17:52:00|44994.9|44954.9|45001.9|44961.9|45001.9|44961.9|44993.4|44953.4|1
1644256330000|2022-02-07 17:52:10|44998.4|44958.4|45004.9|44964.9|45004.9|44964.9|44998.4|44958.4|7
1644256340000|2022-02-07 17:52:20|45008.4|44968.4|45010.5|44970.5|45015.5|44975.5|45008.4|44968.4|5
1644256350000|2022-02-07 17:52:30|45011.9|44971.9|45021.9|44981.9|45030.5|44990.5|45011.9|44971.9|10
1644256360000|2022-02-07 17:52:40|45026.9|44986.9|45031.9|44991.9|45031.9|44991.9|45025.5|44985.5|10
1644256370000|2022-02-07 17:52:50|45029|44989|45046.9|45006.9|45046.9|45006.9|45021.9|44981.9|19
1644256380000|2022-02-07 17:53:00|45055.5|45015.5|45055.5|45015.5|45055.5|45015.5|45055.5|45015.5|2
1644256390000|2022-02-07 17:53:10|45065.5|45025.5|45065.5|45025.5|45065.5|45025.5|45065.5|45025.5|7
1644256400000|2022-02-07 17:53:20|||||||||6
1644256410000|2022-02-07 17:53:30|45031.9|44991.9|45030.5|44990.5|45031.9|44991.9|45026.9|44986.9|7
1644256420000|2022-02-07 17:53:40|45029|44989|45040.5|45000.5|45041.9|45001.9|45025.5|44985.5|8
1644256430000|2022-02-07 17:53:50|45033.4|44993.4|45041.9|45001.9|45041.9|45001.9|45033.4|44993.4|5
1644256440000|2022-02-07 17:54:00|45045.5|45005.5|45035.5|44995.5|45045.5|45005.5|45035.5|44995.5|6
1644256450000|2022-02-07 17:54:10|45040.5|45000.5|45040.5|45000.5|45040.5|45000.5|45040.5|45000.5|17
1644256460000|2022-02-07 17:54:20|45041.9|45001.9|45041.9|45001.9|45046.9|45006.9|45040.5|45000.5|6
1644256470000|2022-02-07 17:54:30|45046.9|45006.9|45046.9|45006.9|45048.4|45008.4|45045.5|45005.5|9
1644256480000|2022-02-07 17:54:40|45041.9|45001.9|45060.5|45020.5|45060.5|45020.5|45036.9|44996.9|21
1644256490000|2022-02-07 17:54:50|45059|45019|45060.5|45020.5|45060.5|45020.5|45055.5|45015.5|1
1644256500000|2022-02-07 17:55:00|45061.9|45021.9|45055.5|45015.5|45065.5|45025.5|45055.5|45015.5|27
1644256510000|2022-02-07 17:55:10|45061.9|45021.9|45060.5|45020.5|45061.9|45021.9|45060.5|45020.5|7
1644256520000|2022-02-07 17:55:20|45055.5|45015.5|45055.5|45015.5|45055.5|45015.5|45055.5|45015.5|0
1644256530000|2022-02-07 17:55:30|||||||||5
1644256540000|2022-02-07 17:55:40|||||||||1
1644256550000|2022-02-07 17:55:50|||||||||5
1644256560000|2022-02-07 17:56:00|45048.4|45008.4|45041.9|45001.9|45048.4|45008.4|45041.9|45001.9|6
1644256570000|2022-02-07 17:56:10|45050.5|45010.5|45036.9|44996.9|45050.5|45010.5|45033.4|44993.4|6
1644256580000|2022-02-07 17:56:20|45033.4|44993.4|45040.5|45000.5|45041.9|45001.9|45033.4|44993.4|1
1644256590000|2022-02-07 17:56:30|45041.9|45001.9|45040.5|45000.5|45041.9|45001.9|45040.5|45000.5|4
1644256600000|2022-02-07 17:56:40|45041.9|45001.9|45040.5|45000.5|45041.9|45001.9|45040.5|45000.5|3
1644256610000|2022-02-07 17:56:50|45041.9|45001.9|45038.4|44998.4|45041.9|45001.9|45031.9|44991.9|2
1644256620000|2022-02-07 17:57:00|45041.9|45001.9|45040.5|45000.5|45041.9|45001.9|45036.9|44996.9|2
1644256630000|2022-02-07 17:57:10|45036.9|44996.9|45027.5|44987.5|45041.9|45001.9|45017.5|44977.5|35
1644256640000|2022-02-07 17:57:20|45022.5|44982.5|45017.5|44977.5|45022.5|44982.5|45014|44974|3
1644256650000|2022-02-07 17:57:30|45019|44979|45032.5|44992.5|45032.5|44992.5|45017.5|44977.5|20
1644256660000|2022-02-07 17:57:40|45027.5|44987.5|45027.5|44987.5|45027.5|44987.5|45027.5|44987.5|4
1644256670000|2022-02-07 17:57:50|45029|44989|45022.5|44982.5|45032.5|44992.5|45022.5|44982.5|4
1644256680000|2022-02-07 17:58:00|45021.1|44981.1|45022.5|44982.5|45022.5|44982.5|45012.5|44972.5|13
1644256690000|2022-02-07 17:58:10|45012.5|44972.5|45014|44974|45017.5|44977.5|45012.5|44972.5|3
1644256700000|2022-02-07 17:58:20|45012.5|44972.5|45017.5|44977.5|45017.5|44977.5|45012.5|44972.5|5
1644256720000|2022-02-07 17:58:40|45014|44974|45017.5|44977.5|45017.5|44977.5|45014|44974|4
1644256730000|2022-02-07 17:58:50|||||||||1
1644256740000|2022-02-07 17:59:00|45022.5|44982.5|45019|44979|45022.5|44982.5|45012.5|44972.5|6
1644256750000|2022-02-07 17:59:10|45022.5|44982.5|45027.5|44987.5|45032.5|44992.5|45017.5|44977.5|58
1644256760000|2022-02-07 17:59:20|||||||||2
1644256770000|2022-02-07 17:59:30|45032.5|44992.5|45042.5|45002.5|45042.5|45002.5|45032.5|44992.5|8
1644256780000|2022-02-07 17:59:40|45044|45004|45045.5|45005.5|45049|45009|45044|45004|1
1644256790000|2022-02-07 17:59:50|45042.5|45002.5|45052.5|45012.5|45052.5|45012.5|45042.5|45002.5|10
1644256800000|2022-02-07 18:00:00|45049|45009|45065.5|45025.5|45065.5|45025.5|45049|45009|5
1644256810000|2022-02-07 18:00:10|45059|45019|45060.5|45020.5|45060.5|45020.5|45059|45019|3
1644256820000|2022-02-07 18:00:20|45064|45024|45059|45019|45077.5|45037.5|45059|45019|6
1644256830000|2022-02-07 18:00:30|45062.5|45022.5|45047.5|45007.5|45062.5|45022.5|45047.5|45007.5|11
1644256840000|2022-02-07 18:00:40|45042.5|45002.5|45047.5|45007.5|45047.5|45007.5|45042.5|45002.5|6
1644256850000|2022-02-07 18:00:50|45046.1|45006.1|45037.5|44997.5|45047.5|45007.5|45037.5|44997.5|4
1644256860000|2022-02-07 18:01:00|45039|44999|45029|44989|45042.5|45002.5|45027.5|44987.5|5
1644256870000|2022-02-07 18:01:10|||||||||3
1644256880000|2022-02-07 18:01:20|||||||||27
1644256890000|2022-02-07 18:01:30|45039|44999|45039|44999|45039|44999|45039|44999|4
1644256900000|2022-02-07 18:01:40|45032.5|44992.5|45032.5|44992.5|45039|44999|45029|44989|8
1644256910000|2022-02-07 18:01:50|45019|44979|45017.5|44977.5|45019|44979|45017.5|44977.5|4
1644256920000|2022-02-07 18:02:00|45024|44984|45027.5|44987.5|45027.5|44987.5|45024|44984|18
1644256930000|2022-02-07 18:02:10|45024|44984|45024|44984|45024|44984|45022.5|44982.5|12
1644256940000|2022-02-07 18:02:20|45027.5|44987.5|45027.5|44987.5|45027.5|44987.5|45027.5|44987.5|0
1644256950000|2022-02-07 18:02:30|||||||||2
1644256960000|2022-02-07 18:02:40|||||||||6
1644256970000|2022-02-07 18:02:50|45026.1|44986.1|45022.5|44982.5|45026.1|44986.1|45022.5|44982.5|1
1644256980000|2022-02-07 18:03:00|45017.5|44977.5|45017.5|44977.5|45019|44979|45016.1|44976.1|5
1644256990000|2022-02-07 18:03:10|45012.5|44972.5|45017.5|44977.5|45017.5|44977.5|45012.5|44972.5|11
1644257000000|2022-02-07 18:03:20|45007.5|44967.5|45007.5|44967.5|45007.5|44967.5|45007.5|44967.5|22
1644257020000|2022-02-07 18:03:40|45009|44969|45007.5|44967.5|45017.5|44977.5|45007.5|44967.5|2
1644257030000|2022-02-07 18:03:50|||||||||7
1644257040000|2022-02-07 18:04:00|45009|44969|45017.5|44977.5|45017.5|44977.5|45007.5|44967.5|3
1644257050000|2022-02-07 18:04:10|||||||||6
1644257060000|2022-02-07 18:04:20|45016.1|44976.1|45009|44969|45016.1|44976.1|45009|44969|2
1644257070000|2022-02-07 18:04:30|45012.5|44972.5|45009|44969|45017.5|44977.5|45009|44969|3
1644257080000|2022-02-07 18:04:40|||||||||9
1644257090000|2022-02-07 18:04:50|45017.5|44977.5|45017.5|44977.5|45017.5|44977.5|45017.5|44977.5|1
1644257100000|2022-02-07 18:05:00|45022.5|44982.5|45009|44969|45022.5|44982.5|45009|44969|7
1644257110000|2022-02-07 18:05:10|45012.5|44972.5|45007.5|44967.5|45012.5|44972.5|45002.5|44962.5|4
1644257120000|2022-02-07 18:05:20|||||||||7
1644257130000|2022-02-07 18:05:30|||||||||1
1644257140000|2022-02-07 18:05:40|||||||||3
1644257150000|2022-02-07 18:05:50|45012.5|44972.5|45022.5|44982.5|45022.5|44982.5|45009|44969|4
1644257160000|2022-02-07 18:06:00|45019|44979|45011.1|44971.1|45019|44979|45004.6|44964.6|783
1644257170000|2022-02-07 18:06:10|45016.1|44976.1|45016.1|44976.1|45016.1|44976.1|45016.1|44976.1|6
1644257180000|2022-02-07 18:06:20|45009.6|44969.6|45019.6|44979.6|45019.6|44979.6|45009.6|44969.6|3
1644257190000|2022-02-07 18:06:30|45016.1|44976.1|45019.6|44979.6|45019.6|44979.6|45014.6|44974.6|58
1644257200000|2022-02-07 18:06:40|45014.6|44974.6|45006.1|44966.1|45014.6|44974.6|45006.1|44966.1|8
1644257210000|2022-02-07 18:06:50|45009.6|44969.6|45012.5|44972.5|45016.1|44976.1|45009.6|44969.6|17
1644257220000|2022-02-07 18:07:00|45006.1|44966.1|45006.1|44966.1|45011.1|44971.1|44996.1|44956.1|7
1644257230000|2022-02-07 18:07:10|45003.2|44963.2|45004.6|44964.6|45004.6|44964.6|44999.6|44959.6|11
1644257250000|2022-02-07 18:07:30|45009.6|44969.6|45009.6|44969.6|45009.6|44969.6|45009.6|44969.6|1
1644257260000|2022-02-07 18:07:40|45026.1|44986.1|45014.6|44974.6|45026.1|44986.1|45014.6|44974.6|10
1644257270000|2022-02-07 18:07:50|45016.1|44976.1|45016.1|44976.1|45016.1|44976.1|45014.6|44974.6|2
1644257280000|2022-02-07 18:08:00|45014.6|44974.6|45014.6|44974.6|45014.6|44974.6|45014.6|44974.6|5
1644257290000|2022-02-07 18:08:10|45016.1|44976.1|45024.6|44984.6|45024.6|44984.6|45016.1|44976.1|5
1644257300000|2022-02-07 18:08:20|45026.1|44986.1|45014.6|44974.6|45029.6|44989.6|45014.6|44974.6|7
1644257310000|2022-02-07 18:08:30|45016.1|44976.1|45024.6|44984.6|45024.6|44984.6|45014.6|44974.6|2
1644257320000|2022-02-07 18:08:40|45019.6|44979.6|45014.6|44974.6|45019.6|44979.6|45014.6|44974.6|1
1644257330000|2022-02-07 18:08:50|45019.6|44979.6|45019.6|44979.6|45019.6|44979.6|45019.6|44979.6|1
1644257340000|2022-02-07 18:09:00|||||||||2
1644257350000|2022-02-07 18:09:10|45016.1|44976.1|45024.6|44984.6|45026.1|44986.1|45016.1|44976.1|7
1644257360000|2022-02-07 18:09:20|45026.1|44986.1|45029.6|44989.6|45029.6|44989.6|45026.1|44986.1|3
1644257370000|2022-02-07 18:09:30|45026.1|44986.1|45006.1|44966.1|45026.1|44986.1|45006.1|44966.1|20
1644257380000|2022-02-07 18:09:40|45001.1|44961.1|45004.6|44964.6|45006.1|44966.1|45001.1|44961.1|25
1644257390000|2022-02-07 18:09:50|44996.1|44956.1|45006.1|44966.1|45006.1|44966.1|44996.1|44956.1|27
1644257400000|2022-02-07 18:10:00|45014.6|44974.6|44996.1|44956.1|45014.6|44974.6|44996.1|44956.1|13
1644257410000|2022-02-07 18:10:10|||||||||1
1644257420000|2022-02-07 18:10:20|||||||||1
1644257430000|2022-02-07 18:10:30|44993.2|44953.2|44994.6|44954.6|44996.1|44956.1|44989.6|44949.6|8
1644257440000|2022-02-07 18:10:40|44996.1|44956.1|44994.6|44954.6|44999.6|44959.6|44994.6|44954.6|4
1644257450000|2022-02-07 18:10:50|44996.1|44956.1|44996.1|44956.1|44996.1|44956.1|44994.6|44954.6|7
1644257470000|2022-02-07 18:11:10|45006.1|44966.1|45014.6|44974.6|45014.6|44974.6|45006.1|44966.1|10
1644257480000|2022-02-07 18:11:20|||||||||1
1644257490000|2022-02-07 18:11:30|45016.1|44976.1|45014.6|44974.6|45019.6|44979.6|45014.6|44974.6|2
1644257500000|2022-02-07 18:11:40|45009.6|44969.6|45014.6|44974.6|45014.6|44974.6|45009.6|44969.6|1
1644257510000|2022-02-07 18:11:50|||||||||3
1644257520000|2022-02-07 18:12:00|45016.1|44976.1|45001.1|44961.1|45021.1|44981.1|45001.1|44961.1|6
1644257530000|2022-02-07 18:12:10|45004.6|44964.6|45004.6|44964.6|45004.6|44964.6|45004.6|44964.6|20
1644257540000|2022-02-07 18:12:20|45006.1|44966.1|45006.1|44966.1|45006.1|44966.1|45006.1|44966.1|3
1644257550000|2022-02-07 18:12:30|44999.6|44959.6|44999.6|44959.6|44999.6|44959.6|44999.6|44959.6|1
1644257560000|2022-02-07 18:12:40|||||||||1
1644257570000|2022-02-07 18:12:50|||||||||1
1644257580000|2022-02-07 18:13:00|45001.1|44961.1|45009.6|44969.6|45011.1|44971.1|45001.1|44961.1|11
1644257590000|2022-02-07 18:13:10|45004.6|44964.6|45001.1|44961.1|45004.6|44964.6|44999.6|44959.6|7
1644257600000|2022-02-07 18:13:20|||||||||3
1644257610000|2022-02-07 18:13:30|44997.5|44957.5|44997.5|44957.5|44997.5|44957.5|44997.5|44957.5|5
1644257620000|2022-02-07 18:13:40|45001.1|44961.1|45006.1|44966.1|45006.1|44966.1|45001.1|44961.1|2
1644257630000|2022-02-07 18:13:50|45011.1|44971.1|44994.6|44954.6|45011.1|44971.1|44994.6|44954.6|193
1644257640000|2022-02-07 18:14:00|44999|44959|45009.6|44969.6|45014.6|44974.6|44999|44959|6
1644257650000|2022-02-07 18:14:10|45013.2|44973.2|45013.2|44973.2|45013.2|44973.2|45013.2|44973.2|0
1644257660000|2022-02-07 18:14:20|44999.6|44959.6|45003.2|44963.2|45003.2|44963.2|44998.2|44958.2|7
1644257680000|2022-02-07 18:14:40|||||||||5
1644257690000|2022-02-07 18:14:50|45018.2|44978.2|45023.2|44983.2|45026.7|44986.7|45018.2|44978.2|40
1644257700000|2022-02-07 18:15:00|45028.2|44988.2|45028.2|44988.2|45028.2|44988.2|45023.2|44983.2|14
1644257710000|2022-02-07 18:15:10|45023.2|44983.2|45028.2|44988.2|45028.2|44988.2|45023.2|44983.2|7
1644257720000|2022-02-07 18:15:20|45019.6|44979.6|45049.6|45009.6|45049.6|45009.6|45019.6|44979.6|29
1644257730000|2022-02-07 18:15:30|45048.2|45008.2|45049.6|45009.6|45049.6|45009.6|45043.2|45003.2|26
1644257740000|2022-02-07 18:15:40|45043.2|45003.2|45044.6|45004.6|45044.6|45004.6|45043.2|45003.2|8
1644257750000|2022-02-07 18:15:50|45046.1|45006.1|45044.6|45004.6|45049.6|45009.6|45044.6|45004.6|2
1644257760000|2022-02-07 18:16:00|45043.2|45003.2|45049.6|45009.6|45049.6|45009.6|45039.6|44999.6|3
1644257770000|2022-02-07 18:16:10|45046.1|45006.1|45044.6|45004.6|45048.2|45008.2|45044.6|45004.6|10
1644257780000|2022-02-07 18:16:20|||||||||5
1644257790000|2022-02-07 18:16:30|45043.2|45003.2|45033.2|44993.2|45044.6|45004.6|45028.2|44988.2|16
1644257800000|2022-02-07 18:16:40|45038.2|44998.2|45039.6|44999.6|45039.6|44999.6|45038.2|44998.2|0
1644257810000|2022-02-07 18:16:50|45036.7|44996.7|45028.2|44988.2|45036.7|44996.7|45028.2|44988.2|8
1644257820000|2022-02-07 18:17:00|45024.6|44984.6|45033.2|44993.2|45033.2|44993.2|45023.2|44983.2|4
1644257830000|2022-02-07 18:17:10|45038.2|44998.2|45018.2|44978.2|45038.2|44998.2|45013.2|44973.2|8
1644257840000|2022-02-07 18:17:20|45014.6|44974.6|45021.7|44981.7|45021.7|44981.7|45014.6|44974.6|0
1644257850000|2022-02-07 18:17:30|45018.2|44978.2|45014.6|44974.6|45018.2|44978.2|45013.2|44973.2|0
1644257860000|2022-02-07 18:17:40|45018.2|44978.2|45021.7|44981.7|45024.6|44984.6|45013.2|44973.2|2
1644257870000|2022-02-07 18:17:50|45023.2|44983.2|45031.7|44991.7|45031.7|44991.7|45023.2|44983.2|1
1644257880000|2022-02-07 18:18:00|45033.2|44993.2|45031.7|44991.7|45033.2|44993.2|45031.7|44991.7|3
1644257890000|2022-02-07 18:18:10|45033.2|44993.2|45028.2|44988.2|45033.2|44993.2|45028.2|44988.2|3
1644257900000|2022-02-07 18:18:20|||||||||1
1644257910000|2022-02-07 18:18:30|45023.2|44983.2|45024.6|44984.6|45036.7|44996.7|45023.2|44983.2|4
1644257920000|2022-02-07 18:18:40|45028.2|44988.2|45031.7|44991.7|45031.7|44991.7|45028.2|44988.2|4
1644257930000|2022-02-07 18:18:50|45033.2|44993.2|45064.6|45024.6|45066.1|45026.1|45033.2|44993.2|238
1644257940000|2022-02-07 18:19:00|45054.6|45014.6|45057.5|45017.5|45066.1|45026.1|45054.6|45014.6|1
1644257950000|2022-02-07 18:19:10|||||||||3
1644257960000|2022-02-07 18:19:20|45056.1|45016.1|45061.1|45021.1|45061.1|45021.1|45056.1|45016.1|4
1644257970000|2022-02-07 18:19:30|45059.6|45019.6|45057.5|45017.5|45059.6|45019.6|45052.5|45012.5|26
1644257980000|2022-02-07 18:19:40|45056.1|45016.1|45056.1|45016.1|45056.1|45016.1|45056.1|45016.1|3
1644257990000|2022-02-07 18:19:50|45054.6|45014.6|45051.1|45011.1|45054.6|45014.6|45051.1|45011.1|2
1644258000000|2022-02-07 18:20:00|45054.6|45014.6|45056.1|45016.1|45056.1|45016.1|45054.6|45014.6|0
1644258010000|2022-02-07 18:20:10|||||||||1
1644258020000|2022-02-07 18:20:20|45049.6|45009.6|45051.1|45011.1|45051.1|45011.1|45049.6|45009.6|2
1644258030000|2022-02-07 18:20:30|45054.6|45014.6|45054.6|45014.6|45056.1|45016.1|45053.2|45013.2|3
1644258040000|2022-02-07 18:20:40|45056.1|45016.1|45054.6|45014.6|45056.1|45016.1|45051.1|45011.1|2
1644258050000|2022-02-07 18:20:50|||||||||1
1644258060000|2022-02-07 18:21:00|45056.1|45016.1|45049.6|45009.6|45056.1|45016.1|45049.6|45009.6|2
1644258070000|2022-02-07 18:21:10|45051.1|45011.1|45037.5|44997.5|45054.6|45014.6|45037.5|44997.5|7
1644258080000|2022-02-07 18:21:20|45041.1|45001.1|45037.5|44997.5|45041.1|45001.1|45037.5|44997.5|8
1644258090000|2022-02-07 18:21:30|45041.1|45001.1|45041.1|45001.1|45041.1|45001.1|45041.1|45001.1|0
1644258100000|2022-02-07 18:21:40|45037.5|44997.5|45019.6|44979.6|45041.1|45001.1|45012.5|44972.5|23
1644258110000|2022-02-07 18:21:50|45016.1|44976.1|45031.1|44991.1|45032.5|44992.5|45016.1|44976.1|9
1644258120000|2022-02-07 18:22:00|45034.6|44994.6|45034.6|44994.6|45034.6|44994.6|45031.1|44991.1|3
1644258130000|2022-02-07 18:22:10|45036.1|44996.1|45041.1|45001.1|45041.1|45001.1|45036.1|44996.1|4
1644258140000|2022-02-07 18:22:20|45039.6|44999.6|45034.6|44994.6|45039.6|44999.6|45034.6|44994.6|13
1644258160000|2022-02-07 18:22:40|45029.6|44989.6|45036.1|44996.1|45036.1|44996.1|45029.6|44989.6|5
1644258170000|2022-02-07 18:22:50|45044|45004|45040.5|45000.5|45044|45004|45039|44999|455
1644258180000|2022-02-07 18:23:00|45035.5|44995.5|45035.5|44995.5|45035.5|44995.5|45035.5|44995.5|47
1644258190000|2022-02-07 18:23:10|||||||||6
1644258210000|2022-02-07 18:23:30|||||||||5
1644258220000|2022-02-07 18:23:40|45025.5|44985.5|45031.9|44991.9|45031.9|44991.9|45025.5|44985.5|59
1644258230000|2022-02-07 18:23:50|45039|44999|45045.5|45005.5|45045.5|45005.5|45039|44999|51
1644258240000|2022-02-07 18:24:00|45044|45004|45035.5|44995.5|45044|45004|45035.5|44995.5|38
1644258250000|2022-02-07 18:24:10|||||||||1
1644258260000|2022-02-07 18:24:20|45036.9|44996.9|45045.5|45005.5|45045.5|45005.5|45036.9|44996.9|4
1644258270000|2022-02-07 18:24:30|45041.9|45001.9|45041.9|45001.9|45041.9|45001.9|45041.9|45001.9|0
1644258290000|2022-02-07 18:24:50|45046.9|45006.9|45046.9|45006.9|45046.9|45006.9|45046.9|45006.9|6
1644258300000|2022-02-07 18:25:00|45055.5|45015.5|45051.9|45011.9|45055.5|45015.5|45050.5|45010.5|27
1644258310000|2022-02-07 18:25:10|45046.9|45006.9|45051.9|45011.9|45051.9|45011.9|45046.9|45006.9|3
1644258320000|2022-02-07 18:25:20|45061.9|45021.9|45061.9|45021.9|45061.9|45021.9|45055.5|45015.5|4
1644258330000|2022-02-07 18:25:30|45065.5|45025.5|45070.4|45030.4|45070.4|45030.4|45065.5|45025.5|16
1644258340000|2022-02-07 18:25:40|45066.9|45026.9|45065.4|45025.4|45070.4|45030.4|45061.9|45021.9|2
1644258350000|2022-02-07 18:25:50|45070.4|45030.4|45070.4|45030.4|45070.4|45030.4|45070.4|45030.4|2
1644258360000|2022-02-07 18:26:00|45069|45029|45070.4|45030.4|45071.9|45031.9|45069|45029|2
1644258370000|2022-02-07 18:26:10|45071.9|45031.9|45075.4|45035.4|45075.4|45035.4|45071.9|45031.9|5
1644258380000|2022-02-07 18:26:20|45071.9|45031.9|45071.9|45031.9|45071.9|45031.9|45071.9|45031.9|7
1644258400000|2022-02-07 18:26:40|45075.4|45035.4|45075.4|45035.4|45075.4|45035.4|45075.4|45035.4|1
1644258410000|2022-02-07 18:26:50|45080.4|45040.4|45080.4|45040.4|45080.4|45040.4|45080.4|45040.4|4
1644258420000|2022-02-07 18:27:00|45075.4|45035.4|45075.4|45035.4|45076.9|45036.9|45075.4|45035.4|2
1644258430000|2022-02-07 18:27:10|||||||||1
1644258440000|2022-02-07 18:27:20|45085.4|45045.4|45080.4|45040.4|45085.4|45045.4|45080.4|45040.4|3
1644258450000|2022-02-07 18:27:30|45081.9|45041.9|45081.9|45041.9|45081.9|45041.9|45081.9|45041.9|5
1644258460000|2022-02-07 18:27:40|45080.4|45040.4|45081.9|45041.9|45081.9|45041.9|45080.4|45040.4|4
1644258470000|2022-02-07 18:27:50|||||||||2
1644258480000|2022-02-07 18:28:00|45080.4|45040.4|45081.9|45041.9|45081.9|45041.9|45080.4|45040.4|4
1644258490000|2022-02-07 18:28:10|45080.4|45040.4|45080.4|45040.4|45080.4|45040.4|45080.4|45040.4|3
1644258500000|2022-02-07 18:28:20|45075.4|45035.4|45080.4|45040.4|45080.4|45040.4|45075.4|45035.4|2
1644258510000|2022-02-07 18:28:30|45081.9|45041.9|45081.9|45041.9|45081.9|45041.9|45081.9|45041.9|32
1644258520000|2022-02-07 18:28:40|45076.9|45036.9|45081.9|45041.9|45085.4|45045.4|45076.9|45036.9|30
1644258530000|2022-02-07 18:28:50|45085.4|45045.4|45080.4|45040.4|45085.4|45045.4|45075.4|45035.4|12
1644258540000|2022-02-07 18:29:00|45076.9|45036.9|45076.9|45036.9|45076.9|45036.9|45076.9|45036.9|3
1644258550000|2022-02-07 18:29:10|45080.4|45040.4|45080.4|45040.4|45080.4|45040.4|45080.4|45040.4|0
1644258560000|2022-02-07 18:29:20|||||||||2
1644258570000|2022-02-07 18:29:30|45081.9|45041.9|45081.9|45041.9|45085.4|45045.4|45080.4|45040.4|5
1644258580000|2022-02-07 18:29:40|||||||||3
1644258590000|2022-02-07 18:29:50|45085.4|45045.4|45075.4|45035.4|45086.9|45046.9|45075.4|45035.4|5
1644258600000|2022-02-07 18:30:00|45080.4|45040.4|45071.9|45031.9|45080.4|45040.4|45068.4|45028.4|12
1644258610000|2022-02-07 18:30:10|45073.4|45033.4|45071.9|45031.9|45076.9|45036.9|45071.9|45031.9|6
1644258620000|2022-02-07 18:30:20|||||||||1
1644258630000|2022-02-07 18:30:30|45051.9|45011.9|45061.9|45021.9|45069|45029|45051.9|45011.9|20
1644258640000|2022-02-07 18:30:40|45065.4|45025.4|45061.9|45021.9|45065.4|45025.4|45061.9|45021.9|13
1644258650000|2022-02-07 18:30:50|45060.4|45020.4|45060.4|45020.4|45061.9|45021.9|45060.4|45020.4|10
1644258660000|2022-02-07 18:31:00|45061.9|45021.9|45061.9|45021.9|45061.9|45021.9|45060.4|45020.4|8
1644258670000|2022-02-07 18:31:10|||||||||2
1644258680000|2022-02-07 18:31:20|45058.4|45018.4|45058.4|45018.4|45058.4|45018.4|45056.9|45016.9|2
1644258690000|2022-02-07 18:31:30|45056.9|45016.9|45056.9|45016.9|45056.9|45016.9|45056.9|45016.9|5
1644258700000|2022-02-07 18:31:40|||||||||1
1644258710000|2022-02-07 18:31:50|||||||||1
1644258720000|2022-02-07 18:32:00|||||||||6
1644258730000|2022-02-07 18:32:10|45051.9|45011.9|45048.4|45008.4|45051.9|45011.9|45048.4|45008.4|1
1644258740000|2022-02-07 18:32:20|45035.4|44995.4|45031.9|44991.9|45041.9|45001.9|45031.9|44991.9|8
1644258750000|2022-02-07 18:32:30|45040.4|45000.4|45039|44999|45040.4|45000.4|45039|44999|183
1644258760000|2022-02-07 18:32:40|45040.4|45000.4|45044|45004|45044|45004|45039|44999|5
1644258770000|2022-02-07 18:32:50|||||||||1
1644258780000|2022-02-07 18:33:00|45040.4|45000.4|45055.4|45015.4|45055.4|45015.4|45040.4|45000.4|16
1644258790000|2022-02-07 18:33:10|||||||||2
1644258800000|2022-02-07 18:33:20|45049|45009|45049|45009|45049|45009|45049|45009|7
1644258810000|2022-02-07 18:33:30|45044|45004|45040.4|45000.4|45045.4|45005.4|45040.4|45000.4|2
1644258830000|2022-02-07 18:33:50|45044|45004|45034|44994|45045.4|45005.4|45034|44994|2
1644258840000|2022-02-07 18:34:00|45044|45004|45045.4|45005.4|45045.4|45005.4|45044|45004|3
1644258850000|2022-02-07 18:34:10|45049|45009|45050.4|45010.4|45050.4|45010.4|45049|45009|1
1644258860000|2022-02-07 18:34:20|45049|45009|45049|45009|45049|45009|45049|45009|2
1644258870000|2022-02-07 18:34:30|45050.4|45010.4|45039|44999|45054|45014|45039|44999|17
1644258880000|2022-02-07 18:34:40|45032.5|44992.5|45037.5|44997.5|45037.5|44997.5|45032.5|44992.5|8
1644258890000|2022-02-07 18:34:50|45039|44999|45057.5|45017.5|45057.5|45017.5|45039|44999|29
1644258900000|2022-02-07 18:35:00|45059|45019|45049|45009|45059|45019|45049|45009|3
1644258910000|2022-02-07 18:35:10|45054|45014|45047.5|45007.5|45054|45014|45039|44999|23
1644258920000|2022-02-07 18:35:20|45051.1|45011.1|45049|45009|45051.1|45011.1|45049|45009|6
1644258930000|2022-02-07 18:35:30|45054|45014|45050.4|45010.4|45054|45014|45050.4|45010.4|2
1644258940000|2022-02-07 18:35:40|45059|45019|45064|45024|45064|45024|45059|45019|3
1644258950000|2022-02-07 18:35:50|45065.4|45025.4|45080.4|45040.4|45080.4|45040.4|45065.4|45025.4|8
1644258960000|2022-02-07 18:36:00|45079|45039|45084|45044|45084|45044|45079|45039|11
1644258970000|2022-02-07 18:36:10|45080.4|45040.4|45080.4|45040.4|45080.4|45040.4|45079|45039|3
1644258980000|2022-02-07 18:36:20|45084|45044|45089|45049|45089|45049|45084|45044|3
1644258990000|2022-02-07 18:36:30|45085.4|45045.4|45089|45049|45089|45049|45085.4|45045.4|1
1644259000000|2022-02-07 18:36:40|45080.4|45040.4|45080.4|45040.4|45080.4|45040.4|45080.4|45040.4|104
1644259010000|2022-02-07 18:36:50|||||||||4
1644259020000|2022-02-07 18:37:00|45070.4|45030.4|45070.4|45030.4|45070.4|45030.4|45070.4|45030.4|9
1644259040000|2022-02-07 18:37:20|||||||||1
1644259050000|2022-02-07 18:37:30|45069|45029|45065.4|45025.4|45069|45029|45065.4|45025.4|5
1644259060000|2022-02-07 18:37:40|45069|45029|45069|45029|45069|45029|45069|45029|1
1644259070000|2022-02-07 18:37:50|45065.4|45025.4|45059|45019|45069|45029|45059|45019|5
1644259080000|2022-02-07 18:38:00|45055.4|45015.4|45039|44999|45059|45019|45036.9|44996.9|41
1644259100000|2022-02-07 18:38:20|45032.5|44992.5|45027.5|44987.5|45032.5|44992.5|45015.4|44975.4|11
1644259110000|2022-02-07 18:38:30|45029|44989|45029|44989|45029|44989|45026.1|44986.1|8
1644259120000|2022-02-07 18:38:40|45037.5|44997.5|45034|44994|45037.5|44997.5|45034|44994|6
1644259130000|2022-02-07 18:38:50|45037.5|44997.5|45034|44994|45037.5|44997.5|45034|44994|0
1644259140000|2022-02-07 18:39:00|45035.4|44995.4|45054|45014|45059|45019|45035.4|44995.4|5
1644259150000|2022-02-07 18:39:10|45050.4|45010.4|45050.4|45010.4|45050.4|45010.4|45049|45009|1
1644259160000|2022-02-07 18:39:20|45059|45019|45060.4|45020.4|45060.4|45020.4|45059|45019|4
1644259170000|2022-02-07 18:39:30|45065.4|45025.4|45069|45029|45069|45029|45060.4|45020.4|17
1644259180000|2022-02-07 18:39:40|45062.5|45022.5|45059|45019|45062.5|45022.5|45059|45019|4
1644259190000|2022-02-07 18:39:50|45060.4|45020.4|45060.4|45020.4|45060.4|45020.4|45060.4|45020.4|2
1644259200000|2022-02-07 18:40:00|45064|45024|45069|45029|45069|45029|45064|45024|0
1644259210000|2022-02-07 18:40:10|||||||||1
1644259220000|2022-02-07 18:40:20|45064|45024|45069|45029|45069|45029|45064|45024|8
1644259230000|2022-02-07 18:40:30|||||||||5
1644259240000|2022-02-07 18:40:40|||||||||1
1644259250000|2022-02-07 18:40:50|45087.5|45047.5|45079|45039|45087.5|45047.5|45077.5|45037.5|21
1644259260000|2022-02-07 18:41:00|45084|45044|45084|45044|45089|45049|45084|45044|7
1644259270000|2022-02-07 18:41:10|45087.5|45047.5|45079|45039|45087.5|45047.5|45079|45039|7
1644259280000|2022-02-07 18:41:20|||||||||1
1644259300000|2022-02-07 18:41:40|45069|45029|45069|45029|45069|45029|45059|45019|6
1644259310000|2022-02-07 18:41:50|||||||||3
1644259320000|2022-02-07 18:42:00|45070.4|45030.4|45070.4|45030.4|45075.4|45035.4|45070.4|45030.4|4
1644259330000|2022-02-07 18:42:10|45075.4|45035.4|45079|45039|45079|45039|45070.4|45030.4|2
1644259340000|2022-02-07 18:42:20|45080.4|45040.4|45080.4|45040.4|45080.4|45040.4|45080.4|45040.4|2
1644259350000|2022-02-07 18:42:30|45081.9|45041.9|45080.4|45040.4|45085.4|45045.4|45080.4|45040.4|3
1644259360000|2022-02-07 18:42:40|||||||||3
1644259370000|2022-02-07 18:42:50|||||||||1
1644259380000|2022-02-07 18:43:00|45074|45034|45085.4|45045.4|45085.4|45045.4|45074|45034|17
1644259390000|2022-02-07 18:43:10|||||||||3
1644259400000|2022-02-07 18:43:20|45084|45044|45080.4|45040.4|45084|45044|45080.4|45040.4|5
1644259410000|2022-02-07 18:43:30|45085.4|45045.4|45100.4|45060.4|45100.4|45060.4|45085.4|45045.4|12
1644259420000|2022-02-07 18:43:40|||||||||2
1644259430000|2022-02-07 18:43:50|45099|45059|45090.4|45050.4|45105.4|45065.4|45090.4|45050.4|5
1644259440000|2022-02-07 18:44:00|||||||||3
1644259450000|2022-02-07 18:44:10|45091.9|45051.9|45090.4|45050.4|45094|45054|45089|45049|3
1644259460000|2022-02-07 18:44:20|||||||||3
1644259480000|2022-02-07 18:44:40|45097.5|45057.5|45059|45019|45099|45059|45054|45014|17
1644259490000|2022-02-07 18:44:50|45055.4|45015.4|45049|45009|45055.4|45015.4|45049|45009|6
1644259500000|2022-02-07 18:45:00|45050.4|45010.4|45049|45009|45050.4|45010.4|45049|45009|3
1644259510000|2022-02-07 18:45:10|45050.4|45010.4|45060.4|45020.4|45060.4|45020.4|45050.4|45010.4|4
1644259530000|2022-02-07 18:45:30|45061.9|45021.9|45070.4|45030.4|45079|45039|45061.9|45021.9|7
1644259540000|2022-02-07 18:45:40|45069|45029|45059|45019|45070.4|45030.4|45059|45019|5
1644259550000|2022-02-07 18:45:50|45064|45024|45069|45029|45069|45029|45060.4|45020.4|14
1644259560000|2022-02-07 18:46:00|45075.4|45035.4|45080.4|45040.4|45085.4|45045.4|45070.4|45030.4|11
1644259570000|2022-02-07 18:46:10|45089|45049|45085.4|45045.4|45089|45049|45080.4|45040.4|11
1644259580000|2022-02-07 18:46:20|45089|45049|45080.4|45040.4|45089|45049|45080.4|45040.4|1
1644259590000|2022-02-07 18:46:30|45085.4|45045.4|45080.4|45040.4|45089|45049|45079|45039|2
1644259600000|2022-02-07 18:46:40|45079|45039|45079|45039|45079|45039|45075.4|45035.4|2
1644259610000|2022-02-07 18:46:50|45075.4|45035.4|45139|45099|45139|45099|45075.4|45035.4|58
1644259620000|2022-02-07 18:47:00|45134|45094|45110.4|45070.4|45134|45094|45110.4|45070.4|10
1644259630000|2022-02-07 18:47:10|45119|45079|45119|45079|45119|45079|45117.5|45077.5|3
1644259640000|2022-02-07 18:47:20|||||||||4
1644259650000|2022-02-07 18:47:30|45139|45099|45135.4|45095.4|45139|45099|45129|45089|50
1644259660000|2022-02-07 18:47:40|45139|45099|45124|45084|45157.5|45117.5|45124|45084|9
1644259670000|2022-02-07 18:47:50|45127.5|45087.5|45127.5|45087.5|45129|45089|45120.4|45080.4|2
1644259680000|2022-02-07 18:48:00|45120.4|45080.4|45129|45089|45129|45089|45120.4|45080.4|3
1644259690000|2022-02-07 18:48:10|45126.1|45086.1|45109|45069|45126.1|45086.1|45105.4|45065.4|243
1644259700000|2022-02-07 18:48:20|45115.4|45075.4|45115.4|45075.4|45119|45079|45110.4|45070.4|8
1644259710000|2022-02-07 18:48:30|45112.5|45072.5|45125.4|45085.4|45125.4|45085.4|45110.4|45070.4|7
1644259720000|2022-02-07 18:48:40|45129|45089|45129|45089|45130.4|45090.4|45129|45089|0
1644259730000|2022-02-07 18:48:50|45130.4|45090.4|45125.4|45085.4|45132.5|45092.5|45125.4|45085.4|1
1644259740000|2022-02-07 18:49:00|45130.4|45090.4|45134|45094|45139|45099|45130.4|45090.4|7
1644259750000|2022-02-07 18:49:10|45135.4|45095.4|45154|45114|45157.5|45117.5|45135.4|45095.4|26
1644259760000|2022-02-07 18:49:20|45149|45109|45159|45119|45159|45119|45149|45109|2
1644259770000|2022-02-07 18:49:30|45152.5|45112.5|45157.5|45117.5|45157.5|45117.5|45152.5|45112.5|7
1644259780000|2022-02-07 18:49:40|45160.4|45120.4|45154|45114|45164|45124|45154|45114|3
1644259790000|2022-02-07 18:49:50|45159|45119|45155.4|45115.4|45164|45124|45155.4|45115.4|31
1644259800000|2022-02-07 18:50:00|45159|45119|45134|45094|45160.4|45120.4|45134|45094|21
1644259810000|2022-02-07 18:50:10|45137.5|45097.5|45117.5|45077.5|45139|45099|45117.5|45077.5|1
1644259820000|2022-02-07 18:50:20|45119|45079|45119|45079|45119|45079|45119|45079|25
1644259830000|2022-02-07 18:50:30|||||||||1
1644259840000|2022-02-07 18:50:40|45114|45074|45097.5|45057.5|45114|45074|45097.5|45057.5|4
1644259850000|2022-02-07 18:50:50|45094|45054|45099|45059|45099|45059|45094|45054|3
1644259860000|2022-02-07 18:51:00|||||||||4
1644259880000|2022-02-07 18:51:20|45109|45069|45099|45059|45109|45069|45099|45059|16
1644259890000|2022-02-07 18:51:30|45097.5|45057.5|45097.5|45057.5|45097.5|45057.5|45097.5|45057.5|7
1644259900000|2022-02-07 18:51:40|45099|45059|45109|45069|45109|45069|45097.5|45057.5|10
1644259910000|2022-02-07 18:51:50|45114|45074|45119|45079|45119|45079|45109|45069|3
1644259920000|2022-02-07 18:52:00|45114|45074|45119|45079|45119|45079|45114|45074|3
1644259930000|2022-02-07 18:52:10|45124|45084|45120.4|45080.4|45124|45084|45120.4|45080.4|3
1644259940000|2022-02-07 18:52:20|||||||||10
1644259950000|2022-02-07 18:52:30|45125.4|45085.4|45149|45109|45156.1|45116.1|45125.4|45085.4|29
1644259960000|2022-02-07 18:52:40|45154|45114|45154|45114|45154|45114|45149|45109|3
1644259970000|2022-02-07 18:52:50|45152.5|45112.5|45145.4|45105.4|45152.5|45112.5|45145.4|45105.4|2
1644259980000|2022-02-07 18:53:00|45139|45099|45145.4|45105.4|45145.4|45105.4|45139|45099|4
1644259990000|2022-02-07 18:53:10|45152.5|45112.5|45144|45104|45152.5|45112.5|45140.4|45100.4|3
1644260000000|2022-02-07 18:53:20|45147.5|45107.5|45149|45109|45149|45109|45144|45104|4
1644260010000|2022-02-07 18:53:30|45159|45119|45154|45114|45167.5|45127.5|45150.4|45110.4|12
1644260020000|2022-02-07 18:53:40|45160.4|45120.4|45157.5|45117.5|45162.5|45122.5|45157.5|45117.5|14
1644260030000|2022-02-07 18:53:50|45159|45119|45157.5|45117.5|45159|45119|45157.5|45117.5|1
1644260040000|2022-02-07 18:54:00|45152.5|45112.5|45147.5|45107.5|45152.5|45112.5|45147.5|45107.5|11
1644260050000|2022-02-07 18:54:10|||||||||13
1644260060000|2022-02-07 18:54:20|45149|45109|45167.5|45127.5|45167.5|45127.5|45149|45109|4
1644260070000|2022-02-07 18:54:30|45159|45119|45157.5|45117.5|45167.5|45127.5|45157.5|45117.5|19
1644260080000|2022-02-07 18:54:40|45147.5|45107.5|45147.5|45107.5|45147.5|45107.5|45147.5|45107.5|1
1644260090000|2022-02-07 18:54:50|45139|45099|45139|45099|45139|45099|45139|45099|3
1644260100000|2022-02-07 18:55:00|45137.5|45097.5|45137.5|45097.5|45137.5|45097.5|45137.5|45097.5|4
1644260110000|2022-02-07 18:55:10|45132.5|45092.5|45139|45099|45139|45099|45124|45084|16
1644260130000|2022-02-07 18:55:30|||||||||12
1644260140000|2022-02-07 18:55:40|45134|45094|45132.5|45092.5|45134|45094|45127.5|45087.5|10
1644260150000|2022-02-07 18:55:50|45134|45094|45127.5|45087.5|45137.5|45097.5|45127.5|45087.5|2
1644260160000|2022-02-07 18:56:00|45129|45089|45127.5|45087.5|45129|45089|45126|45086|6
1644260170000|2022-02-07 18:56:10|||||||||1
1644260180000|2022-02-07 18:56:20|45129|45089|45130.4|45090.4|45134|45094|45129|45089|5
1644260190000|2022-02-07 18:56:30|45129|45089|45134|45094|45134|45094|45129|45089|1
1644260200000|2022-02-07 18:56:40|45139|45099|45147.5|45107.5|45149|45109|45139|45099|8
1644260210000|2022-02-07 18:56:50|45149|45109|45147.5|45107.5|45149|45109|45147.5|45107.5|2
1644260220000|2022-02-07 18:57:00|45144|45104|45172.5|45132.5|45172.5|45132.5|45144|45104|5
1644260230000|2022-02-07 18:57:10|45184|45144|45197.5|45157.5|45202.5|45162.5|45184|45144|19
1644260240000|2022-02-07 18:57:20|45202.5|45162.5|45197.5|45157.5|45202.5|45162.5|45197.5|45157.5|8
1644260250000|2022-02-07 18:57:30|45196|45156|45157.5|45117.5|45196|45156|45157.5|45117.5|16
1644260260000|2022-02-07 18:57:40|||||||||2
1644260270000|2022-02-07 18:57:50|45147.5|45107.5|45147.5|45107.5|45147.5|45107.5|45137.5|45097.5|32
1644260280000|2022-02-07 18:58:00|45149|45109|45162.5|45122.5|45162.5|45122.5|45147.5|45107.5|11
1644260290000|2022-02-07 18:58:10|45159|45119|45157.5|45117.5|45176|45136|45152.5|45112.5|32
1644260300000|2022-02-07 18:58:20|45159|45119|45137.5|45097.5|45159|45119|45137.5|45097.5|12
1644260310000|2022-02-07 18:58:30|45139|45099|45129|45089|45139|45099|45129|45089|23
1644260320000|2022-02-07 18:58:40|45137.5|45097.5|45127.5|45087.5|45139|45099|45124|45084|19
1644260330000|2022-02-07 18:58:50|45129|45089|45129|45089|45137.5|45097.5|45129|45089|2
1644260340000|2022-02-07 18:59:00|||||||||1
1644260350000|2022-02-07 18:59:10|45137.5|45097.5|45139|45099|45139|45099|45137.5|45097.5|7
1644260360000|2022-02-07 18:59:20|45144|45104|45129|45089|45149|45109|45129|45089|15
1644260370000|2022-02-07 18:59:30|45130.4|45090.4|45117.5|45077.5|45134|45094|45117.5|45077.5|19
1644260380000|2022-02-07 18:59:40|45129|45089|45127.5|45087.5|45137.5|45097.5|45127.5|45087.5|4
1644260390000|2022-02-07 18:59:50|45124|45084|45127.5|45087.5|45127.5|45087.5|45124|45084|18
1644260400000|2022-02-07 19:00:00|45129|45089|45114|45074|45129|45089|45107.5|45067.5|25
1644260410000|2022-02-07 19:00:10|45117.5|45077.5|45134|45094|45134|45094|45117.5|45077.5|9
1644260420000|2022-02-07 19:00:20|45135.4|45095.4|45150.4|45110.4|45159|45119|45135.4|45095.4|29
1644260430000|2022-02-07 19:00:30|45151.9|45111.9|45147.5|45107.5|45155.4|45115.4|45137.5|45097.5|22
1644260440000|2022-02-07 19:00:40|45139|45099|45159|45119|45159|45119|45129|45089|14
1644260450000|2022-02-07 19:00:50|45160.4|45120.4|45150.4|45110.4|45160.4|45120.4|45150.4|45110.4|14
1644260460000|2022-02-07 19:01:00|45149|45109|45147.5|45107.5|45150.4|45110.4|45144|45104|5
1644260470000|2022-02-07 19:01:10|45149|45109|45140.4|45100.4|45149|45109|45139|45099|6
1644260480000|2022-02-07 19:01:20|45139|45099|45137.5|45097.5|45140.4|45100.4|45134|45094|8
1644260490000|2022-02-07 19:01:30|45139|45099|45139|45099|45139|45099|45139|45099|8
1644260500000|2022-02-07 19:01:40|||||||||2
1644260510000|2022-02-07 19:01:50|45142.5|45102.5|45139|45099|45142.5|45102.5|45139|45099|6
1644260520000|2022-02-07 19:02:00|45144|45104|45144|45104|45144|45104|45144|45104|6
1644260530000|2022-02-07 19:02:10|45140.4|45100.4|45140.4|45100.4|45145.4|45105.4|45140.4|45100.4|10
1644260540000|2022-02-07 19:02:20|45151|45111|45174|45134|45174|45134|45151|45111|33
1644260550000|2022-02-07 19:02:30|45175.4|45135.4|45180.4|45140.4|45181.9|45141.9|45169|45129|28
1644260560000|2022-02-07 19:02:40|45179|45139|45179|45139|45189|45149|45179|45139|17
1644260570000|2022-02-07 19:02:50|45180.4|45140.4|45197.5|45157.5|45197.5|45157.5|45180.4|45140.4|9
1644260580000|2022-02-07 19:03:00|45190.4|45150.4|45189|45149|45195.4|45155.4|45180.4|45140.4|7
1644260590000|2022-02-07 19:03:10|45185.4|45145.4|45175.4|45135.4|45185.4|45145.4|45170.4|45130.4|6
1644260600000|2022-02-07 19:03:20|45179|45139|45169|45129|45179|45139|45160.4|45120.4|20
1644260610000|2022-02-07 19:03:30|45179|45139|45177.5|45137.5|45179|45139|45177.5|45137.5|14
1644260620000|2022-02-07 19:03:40|45179|45139|45174|45134|45179|45139|45174|45134|16
1644260630000|2022-02-07 19:03:50|45177.5|45137.5|45189|45149|45189|45149|45174|45134|13
1644260640000|2022-02-07 19:04:00|45199|45159|45192.5|45152.5|45199|45159|45189|45149|23
1644260650000|2022-02-07 19:04:10|45179|45139|45160.4|45120.4|45179|45139|45155.4|45115.4|17
1644260660000|2022-02-07 19:04:20|45159|45119|45140.4|45100.4|45160.4|45120.4|45140.4|45100.4|28
1644260670000|2022-02-07 19:04:30|45139|45099|45130.4|45090.4|45139|45099|45126.9|45086.9|6
1644260680000|2022-02-07 19:04:40|45139|45099|45127.5|45087.5|45139|45099|45122.5|45082.5|20
1644260690000|2022-02-07 19:04:50|45129|45089|45139|45099|45139|45099|45129|45089|7
1644260700000|2022-02-07 19:05:00|45134|45094|45159|45119|45159|45119|45134|45094|12
1644260710000|2022-02-07 19:05:10|45162.5|45122.5|45162.5|45122.5|45162.5|45122.5|45159|45119|6
1644260720000|2022-02-07 19:05:20|45157.5|45117.5|45157.5|45117.5|45162.5|45122.5|45152.5|45112.5|6
1644260730000|2022-02-07 19:05:30|45159|45119|45162.5|45122.5|45162.5|45122.5|45159|45119|4
1644260740000|2022-02-07 19:05:40|45157.5|45117.5|45154|45114|45159|45119|45147.5|45107.5|18
1644260750000|2022-02-07 19:05:50|45150.4|45110.4|45149|45109|45152.5|45112.5|45144|45104|8
1644260760000|2022-02-07 19:06:00|45147.5|45107.5|45149|45109|45154|45114|45144|45104|118
1644260770000|2022-02-07 19:06:10|45144|45104|45144|45104|45144|45104|45139|45099|6
1644260780000|2022-02-07 19:06:20|45145.4|45105.4|45145.4|45105.4|45145.4|45105.4|45140.4|45100.4|3
1644260790000|2022-02-07 19:06:30|45149|45109|45145.4|45105.4|45149|45109|45139|45099|7
1644260800000|2022-02-07 19:06:40|45149|45109|45124|45084|45149|45109|45119|45079|21
1644260810000|2022-02-07 19:06:50|45122.5|45082.5|45107.5|45067.5|45122.5|45082.5|45107.5|45067.5|8
1644260820000|2022-02-07 19:07:00|45109|45069|45109|45069|45114|45074|45105.4|45065.4|35
1644260830000|2022-02-07 19:07:10|45111.9|45071.9|45115.4|45075.4|45115.4|45075.4|45111.9|45071.9|14
1644260840000|2022-02-07 19:07:20|45129|45089|45129|45089|45129|45089|45122.5|45082.5|11
1644260850000|2022-02-07 19:07:30|45124|45084|45151.9|45111.9|45151.9|45111.9|45124|45084|223
1644260860000|2022-02-07 19:07:40|45161.9|45121.9|45161.9|45121.9|45165.4|45125.4|45161.9|45121.9|3
1644260870000|2022-02-07 19:07:50|45156.9|45116.9|45130.4|45090.4|45156.9|45116.9|45125.4|45085.4|14
1644260880000|2022-02-07 19:08:00|45125.4|45085.4|45131.9|45091.9|45131.9|45091.9|45118.3|45078.3|44
1644260890000|2022-02-07 19:08:10|45141.9|45101.9|45141.9|45101.9|45141.9|45101.9|45141.9|45101.9|4
1644260900000|2022-02-07 19:08:20|45140.4|45100.4|45136.9|45096.9|45141.9|45101.9|45126.9|45086.9|30
1644260910000|2022-02-07 19:08:30|45135.4|45095.4|45135.4|45095.4|45136.9|45096.9|45135.4|45095.4|7
1644260920000|2022-02-07 19:08:40|45121.9|45081.9|45130.4|45090.4|45131.9|45091.9|45116.9|45076.9|86
1644260930000|2022-02-07 19:08:50|45126.9|45086.9|45121.9|45081.9|45130.4|45090.4|45121.9|45081.9|4
1644260940000|2022-02-07 19:09:00|45123.3|45083.3|45121.9|45081.9|45129|45089|45111.9|45071.9|12
1644260950000|2022-02-07 19:09:10|45126.9|45086.9|45131.9|45091.9|45131.9|45091.9|45121.9|45081.9|3
1644260960000|2022-02-07 19:09:20|45125.4|45085.4|45111.9|45071.9|45125.4|45085.4|45111.9|45071.9|12
1644260970000|2022-02-07 19:09:30|45115.4|45075.4|45116.9|45076.9|45120.4|45080.4|45111.9|45071.9|1
1644260980000|2022-02-07 19:09:40|45115.4|45075.4|45130.4|45090.4|45130.4|45090.4|45115.4|45075.4|5
1644260990000|2022-02-07 19:09:50|45125.4|45085.4|45111.9|45071.9|45130.4|45090.4|45111.9|45071.9|19
1644261000000|2022-02-07 19:10:00|45120.4|45080.4|45111.9|45071.9|45120.4|45080.4|45106.9|45066.9|12
1644261010000|2022-02-07 19:10:10|45115.4|45075.4|45111.9|45071.9|45115.4|45075.4|45111.9|45071.9|46
1644261020000|2022-02-07 19:10:20|45106.9|45066.9|45128.3|45088.3|45131.9|45091.9|45106.9|45066.9|9
1644261030000|2022-02-07 19:10:30|45131.9|45091.9|45126.9|45086.9|45131.9|45091.9|45126.9|45086.9|6
1644261040000|2022-02-07 19:10:40|||||||||2
1644261050000|2022-02-07 19:10:50|45131.9|45091.9|45118.3|45078.3|45131.9|45091.9|45118.3|45078.3|19
1644261060000|2022-02-07 19:11:00|45111.9|45071.9|45111.9|45071.9|45111.9|45071.9|45106.9|45066.9|34
1644261070000|2022-02-07 19:11:10|45105.4|45065.4|45121.9|45081.9|45125.4|45085.4|45101.9|45061.9|36
1644261080000|2022-02-07 19:11:20|45115.4|45075.4|45110.4|45070.4|45115.4|45075.4|45105.4|45065.4|14
1644261090000|2022-02-07 19:11:30|45111.9|45071.9|45111.9|45071.9|45111.9|45071.9|45111.9|45071.9|5
1644261100000|2022-02-07 19:11:40|45115.4|45075.4|45131.9|45091.9|45131.9|45091.9|45115.4|45075.4|10
1644261110000|2022-02-07 19:11:50|45128.3|45088.3|45116.9|45076.9|45131.9|45091.9|45111.9|45071.9|14
1644261120000|2022-02-07 19:12:00|45121.9|45081.9|45110.4|45070.4|45121.9|45081.9|45105.4|45065.4|11
1644261130000|2022-02-07 19:12:10|45111.9|45071.9|45105.4|45065.4|45115.4|45075.4|45105.4|45065.4|18
1644261140000|2022-02-07 19:12:20|45111.9|45071.9|45110.4|45070.4|45115.4|45075.4|45105.4|45065.4|29
1644261150000|2022-02-07 19:12:30|45115.4|45075.4|45110.4|45070.4|45115.4|45075.4|45110.4|45070.4|16
1644261160000|2022-02-07 19:12:40|45105.4|45065.4|45115.4|45075.4|45115.4|45075.4|45105.4|45065.4|7
1644261170000|2022-02-07 19:12:50|45128.3|45088.3|45150.4|45110.4|45155.4|45115.4|45128.3|45088.3|41
1644261180000|2022-02-07 19:13:00|45159|45119|45181.9|45141.9|45185.4|45145.4|45159|45119|81
1644261190000|2022-02-07 19:13:10|45191.9|45151.9|45185.4|45145.4|45191.9|45151.9|45181.9|45141.9|22
1644261200000|2022-02-07 19:13:20|45181.9|45141.9|45165.4|45125.4|45181.9|45141.9|45151.9|45111.9|51
1644261210000|2022-02-07 19:13:30|45171.9|45131.9|45161.9|45121.9|45178.3|45138.3|45156.9|45116.9|41
1644261220000|2022-02-07 19:13:40|45158.3|45118.3|45171.9|45131.9|45171.9|45131.9|45158.3|45118.3|40
1644261230000|2022-02-07 19:13:50|45178.3|45138.3|45189.8|45149.8|45194.8|45154.8|45164.8|45124.8|64
1644261240000|2022-02-07 19:14:00|45194.8|45154.8|45218.3|45178.3|45224.8|45184.8|45193.3|45153.3|272
1644261250000|2022-02-07 19:14:10|45224.8|45184.8|45228.3|45188.3|45238.3|45198.3|45218.3|45178.3|296
1644261260000|2022-02-07 19:14:20|45218.3|45178.3|45224.8|45184.8|45238.3|45198.3|45218.3|45178.3|246
1644261270000|2022-02-07 19:14:30|45221.2|45181.2|45251.2|45211.2|45258.3|45218.3|45221.2|45181.2|415
1644261280000|2022-02-07 19:14:40|45241.2|45201.2|45231.2|45191.2|45241.2|45201.2|45216.2|45176.2|246
1644261290000|2022-02-07 19:14:50|45241.2|45201.2|45257.7|45217.7|45267.7|45227.7|45241.2|45201.2|298
1644261300000|2022-02-07 19:15:00|45251.2|45211.2|45242.7|45202.7|45254.2|45214.2|45239.2|45199.2|141
1644261310000|2022-02-07 19:15:10|45244.2|45204.2|45239.2|45199.2|45247.7|45207.7|45237.7|45197.7|10
1644261320000|2022-02-07 19:15:20|45240.6|45200.6|45234.2|45194.2|45244.2|45204.2|45234.2|45194.2|19
1644261330000|2022-02-07 19:15:30|45222.7|45182.7|45229.2|45189.2|45234.2|45194.2|45219.2|45179.2|102
1644261340000|2022-02-07 19:15:40|45224.8|45184.8|45218.3|45178.3|45224.8|45184.8|45218.3|45178.3|256
1644261350000|2022-02-07 19:15:50|45219.8|45179.8|45224.8|45184.8|45224.8|45184.8|45219.8|45179.8|10
1644261360000|2022-02-07 19:16:00|45221.2|45181.2|45224.8|45184.8|45224.8|45184.8|45218.3|45178.3|26
1644261370000|2022-02-07 19:16:10|45223.3|45183.3|45231.2|45191.2|45231.2|45191.2|45219.8|45179.8|19
1644261380000|2022-02-07 19:16:20|45219.8|45179.8|45219.8|45179.8|45226.2|45186.2|45218.3|45178.3|102
1644261390000|2022-02-07 19:16:30|45229.8|45189.8|45231.2|45191.2|45231.2|45191.2|45229.8|45189.8|2
1644261400000|2022-02-07 19:16:40|45229.8|45189.8|45229.8|45189.8|45229.8|45189.8|45224.8|45184.8|2
1644261410000|2022-02-07 19:16:50|45231.2|45191.2|45224.8|45184.8|45231.2|45191.2|45224.8|45184.8|256
1644261420000|2022-02-07 19:17:00|45226.2|45186.2|45229.8|45189.8|45231.2|45191.2|45224.8|45184.8|38
1644261430000|2022-02-07 19:17:10|45244.2|45204.2|45264.8|45224.8|45264.8|45224.8|45243.3|45203.3|98
1644261440000|2022-02-07 19:17:20|45263.3|45223.3|45269.8|45229.8|45269.8|45229.8|45263.3|45223.3|30
1644261450000|2022-02-07 19:17:30|45273.3|45233.3|45264.8|45224.8|45273.3|45233.3|45264.8|45224.8|0
1644261460000|2022-02-07 19:17:40|45271.2|45231.2|45263.3|45223.3|45271.2|45231.2|45254.8|45214.8|66
1644261470000|2022-02-07 19:17:50|45254.8|45214.8|45246.2|45206.2|45264.8|45224.8|45244.8|45204.8|58
1644261480000|2022-02-07 19:18:00|45254.8|45214.8|45249.2|45209.2|45254.8|45214.8|45242.7|45202.7|94
1644261490000|2022-02-07 19:18:10|45252.7|45212.7|45256.2|45216.2|45271.2|45231.2|45252.7|45212.7|15
1644261500000|2022-02-07 19:18:20|45271.2|45231.2|45254.8|45214.8|45271.2|45231.2|45251.2|45211.2|15
1644261510000|2022-02-07 19:18:30|||||||||5
1644261520000|2022-02-07 19:18:40|45258.3|45218.3|45258.3|45218.3|45261.2|45221.2|45254.8|45214.8|29
1644261530000|2022-02-07 19:18:50|||||||||4
1644261540000|2022-02-07 19:19:00|45264.8|45224.8|45271.2|45231.2|45271.2|45231.2|45259.8|45219.8|15
1644261550000|2022-02-07 19:19:10|45269.8|45229.8|45271.2|45231.2|45272.7|45232.7|45261.2|45221.2|22
1644261560000|2022-02-07 19:19:20|45269.8|45229.8|45257.7|45217.7|45271.2|45231.2|45252.7|45212.7|4
1644261570000|2022-02-07 19:19:30|45261.2|45221.2|45262.7|45222.7|45272.7|45232.7|45256.2|45216.2|55
1644261580000|2022-02-07 19:19:40|45266.2|45226.2|45276.2|45236.2|45276.2|45236.2|45262.7|45222.7|7
1644261590000|2022-02-07 19:19:50|45281.2|45241.2|45276.2|45236.2|45281.2|45241.2|45266.2|45226.2|42
1644282000000|2022-02-08 01:00:00|45383.7|45343.7|45303.7|45263.7|45383.7|45343.7|45303.7|45263.7|115
1644282010000|2022-02-08 01:00:10|45318.7|45278.7|45303.7|45263.7|45342.3|45302.3|45298.7|45258.7|24
1644282020000|2022-02-08 01:00:20|45305.2|45265.2|45312.3|45272.3|45317.3|45277.3|45277.3|45237.3|7
1644282030000|2022-02-08 01:00:30|45308.7|45268.7|45315.9|45275.9|45340.9|45300.9|45308.7|45268.7|8
1644282040000|2022-02-08 01:00:40|45307.3|45267.3|45328.7|45288.7|45328.7|45288.7|45307.3|45267.3|18
1644282050000|2022-02-08 01:00:50|45327.3|45287.3|45302.3|45262.3|45327.3|45287.3|45302.3|45262.3|1
1644282060000|2022-02-08 01:01:00|45295.2|45255.2|45280.9|45240.9|45298.7|45258.7|45275.9|45235.9|7
1644282070000|2022-02-08 01:01:10|45285.9|45245.9|45275.9|45235.9|45285.9|45245.9|45272.3|45232.3|1
1644282080000|2022-02-08 01:01:20|45272.3|45232.3|45267.3|45227.3|45272.3|45232.3|45267.3|45227.3|0
1644282090000|2022-02-08 01:01:30|45263.7|45223.7|45272.3|45232.3|45272.3|45232.3|45257.3|45217.3|27
1644282100000|2022-02-08 01:01:40|45270.9|45230.9|45262.3|45222.3|45270.9|45230.9|45262.3|45222.3|1
1644282110000|2022-02-08 01:01:50|45258.7|45218.7|45258.7|45218.7|45258.7|45218.7|45249.4|45209.4|6
1644282120000|2022-02-08 01:02:00|45262.3|45222.3|45267.3|45227.3|45275.9|45235.9|45258.7|45218.7|5
1644282130000|2022-02-08 01:02:10|45268.7|45228.7|45255.9|45215.9|45272.3|45232.3|45255.9|45215.9|2
1644282140000|2022-02-08 01:02:20|45252.3|45212.3|45222.3|45182.3|45255.9|45215.9|45218.7|45178.7|8
1644282150000|2022-02-08 01:02:30|45218.7|45178.7|45237.3|45197.3|45237.3|45197.3|45218.7|45178.7|1
1644282160000|2022-02-08 01:02:40|45242.3|45202.3|45235.9|45195.9|45245.9|45205.9|45227.3|45187.3|3
1644282180000|2022-02-08 01:03:00|45232.3|45192.3|45212.3|45172.3|45235.9|45195.9|45208.7|45168.7|4
1644282190000|2022-02-08 01:03:10|45210.9|45170.9|45192.3|45152.3|45210.9|45170.9|45173.7|45133.7|9
1644282200000|2022-02-08 01:03:20|45195.9|45155.9|45202.3|45162.3|45208.7|45168.7|45195.9|45155.9|2
1644282210000|2022-02-08 01:03:30|45205.9|45165.9|45198.7|45158.7|45207.3|45167.3|45197.3|45157.3|1
1644282220000|2022-02-08 01:03:40|45187.3|45147.3|45192.3|45152.3|45192.3|45152.3|45187.3|45147.3|0
1644282230000|2022-02-08 01:03:50|45207.3|45167.3|45202.3|45162.3|45207.3|45167.3|45202.3|45162.3|1
1644282240000|2022-02-08 01:04:00|45207.3|45167.3|45207.3|45167.3|45207.3|45167.3|45207.3|45167.3|0
1644282250000|2022-02-08 01:04:10|45208.7|45168.7|45205.9|45165.9|45218.7|45178.7|45205.9|45165.9|3
1644282260000|2022-02-08 01:04:20|45195.9|45155.9|45185.9|45145.9|45195.9|45155.9|45182.3|45142.3|4
1644282270000|2022-02-08 01:04:30|45187.3|45147.3|45198.7|45158.7|45198.7|45158.7|45187.3|45147.3|4
1644282280000|2022-02-08 01:04:40|45202.3|45162.3|45195.9|45155.9|45205.9|45165.9|45195.9|45155.9|0
1644282290000|2022-02-08 01:04:50|45202.3|45162.3|45215.9|45175.9|45217.3|45177.3|45202.3|45162.3|0
1644282300000|2022-02-08 01:05:00|45217.3|45177.3|45222.3|45182.3|45222.3|45182.3|45213.7|45173.7|7
1644282310000|2022-02-08 01:05:10|45238.7|45198.7|45218.7|45178.7|45238.7|45198.7|45218.7|45178.7|11
1644282320000|2022-02-08 01:05:20|45222.3|45182.3|45228.7|45188.7|45233.7|45193.7|45205.2|45165.2|7
1644282330000|2022-02-08 01:05:30|45222.3|45182.3|45188.7|45148.7|45222.3|45182.3|45187.3|45147.3|4
1644282340000|2022-02-08 01:05:40|45192.3|45152.3|45192.3|45152.3|45198.7|45158.7|45188.7|45148.7|0
1644282350000|2022-02-08 01:05:50|45188.7|45148.7|45188.7|45148.7|45193.7|45153.7|45188.7|45148.7|2
1644282360000|2022-02-08 01:06:00|45193.7|45153.7|45192.3|45152.3|45198.7|45158.7|45192.3|45152.3|1
1644282370000|2022-02-08 01:06:10|45188.7|45148.7|45182.3|45142.3|45188.7|45148.7|45178.7|45138.7|1
1644282380000|2022-02-08 01:06:20|45178.7|45138.7|45158.7|45118.7|45178.7|45138.7|45158.7|45118.7|4
1644282390000|2022-02-08 01:06:30|45162.3|45122.3|45152.3|45112.3|45167.3|45127.3|45142.3|45102.3|2
1644282400000|2022-02-08 01:06:40|45148.7|45108.7|45158.7|45118.7|45158.7|45118.7|45148.7|45108.7|2
1644282410000|2022-02-08 01:06:50|45173.7|45133.7|45178.7|45138.7|45178.7|45138.7|45173.7|45133.7|6
1644282420000|2022-02-08 01:07:00|45173.7|45133.7|45178.7|45138.7|45183.7|45143.7|45173.7|45133.7|5
1644282430000|2022-02-08 01:07:10|45177.3|45137.3|45148.7|45108.7|45177.3|45137.3|45143.7|45103.7|10
1644282440000|2022-02-08 01:07:20|45147.3|45107.3|45128.7|45088.7|45147.3|45107.3|45128.7|45088.7|2
1644282450000|2022-02-08 01:07:30|45135.9|45095.9|45138.7|45098.7|45138.7|45098.7|45123.7|45083.7|5
1644282460000|2022-02-08 01:07:40|45135.9|45095.9|45138.7|45098.7|45138.7|45098.7|45128.7|45088.7|2
1644282470000|2022-02-08 01:07:50|45142.3|45102.3|45142.3|45102.3|45142.3|45102.3|45142.3|45102.3|0
1644282480000|2022-02-08 01:08:00|45138.7|45098.7|45101.6|45061.6|45138.7|45098.7|45101.6|45061.6|33
1644282490000|2022-02-08 01:08:10|45094.4|45054.4|45094.4|45054.4|45094.4|45054.4|45094.4|45054.4|3
1644282500000|2022-02-08 01:08:20|45099.4|45059.4|45094.4|45054.4|45104.4|45064.4|45094.4|45054.4|15
1644282510000|2022-02-08 01:08:30|45095.9|45055.9|45109.4|45069.4|45109.4|45069.4|45095.9|45055.9|8
1644282520000|2022-02-08 01:08:40|45115.9|45075.9|45105.9|45065.9|45115.9|45075.9|45105.9|45065.9|4
1644282530000|2022-02-08 01:08:50|45109.4|45069.4|45114.4|45074.4|45114.4|45074.4|45105.9|45065.9|0
1644282540000|2022-02-08 01:09:00|45118|45078|45135.9|45095.9|45135.9|45095.9|45118|45078|4
1644282550000|2022-02-08 01:09:10|||||||||2
1644282560000|2022-02-08 01:09:20|45133|45093|45135.9|45095.9|45135.9|45095.9|45133|45093|0
1644282570000|2022-02-08 01:09:30|45139.4|45099.4|45129.4|45089.4|45139.4|45099.4|45125.9|45085.9|0
1644282580000|2022-02-08 01:09:40|45128|45088|45125.9|45085.9|45128|45088|45124.4|45084.4|0
1644282590000|2022-02-08 01:09:50|45124.4|45084.4|45114.4|45074.4|45124.4|45084.4|45105.9|45065.9|1
1644282600000|2022-02-08 01:10:00|45109.4|45069.4|45109.4|45069.4|45123|45083|45109.4|45069.4|4
1644282610000|2022-02-08 01:10:10|45104.4|45064.4|45109.4|45069.4|45109.4|45069.4|45104.4|45064.4|9
1644282620000|2022-02-08 01:10:20|45105.9|45065.9|45105.9|45065.9|45105.9|45065.9|45104.4|45064.4|0
1644282630000|2022-02-08 01:10:30|45103|45063|45103|45063|45103|45063|45103|45063|4
1644282640000|2022-02-08 01:10:40|45113|45073|45098|45058|45113|45073|45094.4|45054.4|13
1644282650000|2022-02-08 01:10:50|45094.4|45054.4|45103|45063|45103|45063|45094.4|45054.4|0
1644282660000|2022-02-08 01:11:00|45104.4|45064.4|45093|45053|45105.9|45065.9|45093|45053|6
1644282670000|2022-02-08 01:11:10|45095.9|45055.9|45098|45058|45103|45063|45089.4|45049.4|8
1644282680000|2022-02-08 01:11:20|45096.6|45056.6|45093|45053|45096.6|45056.6|45089.4|45049.4|5
1644282690000|2022-02-08 01:11:30|45094.4|45054.4|45078|45038|45094.4|45054.4|45078|45038|5
1644282700000|2022-02-08 01:11:40|45079.4|45039.4|45083|45043|45083|45043|45073|45033|4
1644282710000|2022-02-08 01:11:50|45093|45053|45098|45058|45098|45058|45093|45053|0
1644282720000|2022-02-08 01:12:00|45103|45063|45124.4|45084.4|45124.4|45084.4|45103|45063|5
1644282730000|2022-02-08 01:12:10|45129.4|45089.4|45125.9|45085.9|45129.4|45089.4|45123|45083|1
1644282740000|2022-02-08 01:12:20|45133|45093|45129.4|45089.4|45133|45093|45123|45083|1
1644282750000|2022-02-08 01:12:30|45133|45093|45129.4|45089.4|45133|45093|45129.4|45089.4|0
1644282760000|2022-02-08 01:12:40|45123|45083|45129.4|45089.4|45133|45093|45123|45083|0
1644282770000|2022-02-08 01:12:50|45124.4|45084.4|45124.4|45084.4|45124.4|45084.4|45124.4|45084.4|0
1644282780000|2022-02-08 01:13:00|45133|45093|45133|45093|45133|45093|45133|45093|0
1644282790000|2022-02-08 01:13:10|45124.4|45084.4|45134.4|45094.4|45134.4|45094.4|45124.4|45084.4|0
1644282800000|2022-02-08 01:13:20|45129.4|45089.4|45119.4|45079.4|45129.4|45089.4|45115.9|45075.9|1
1644282810000|2022-02-08 01:13:30|45115.9|45075.9|45113|45073|45115.9|45075.9|45113|45073|0
1644282820000|2022-02-08 01:13:40|45115.9|45075.9|45119.4|45079.4|45119.4|45079.4|45115.9|45075.9|0
1644282830000|2022-02-08 01:13:50|45123|45083|45123|45083|45128|45088|45123|45083|0
1644282840000|2022-02-08 01:14:00|45129.4|45089.4|45145.9|45105.9|45153|45113|45129.4|45089.4|1
1644282850000|2022-02-08 01:14:10|45149.4|45109.4|45143|45103|45149.4|45109.4|45134.4|45094.4|0
1644282890000|2022-02-08 01:14:50|45133|45093|45133|45093|45133|45093|45133|45093|4
1644282900000|2022-02-08 01:15:00|45124.4|45084.4|45124.4|45084.4|45133|45093|45124.4|45084.4|1
1644282910000|2022-02-08 01:15:10|45133|45093|45129.4|45089.4|45133|45093|45129.4|45089.4|0
1644282920000|2022-02-08 01:15:20|45125.9|45085.9|45124.4|45084.4|45125.9|45085.9|45124.4|45084.4|0
1644282930000|2022-02-08 01:15:30|45133|45093|45133|45093|45133|45093|45129.4|45089.4|1
1644282940000|2022-02-08 01:15:40|45129.4|45089.4|45133|45093|45133|45093|45129.4|45089.4|0
1644282960000|2022-02-08 01:16:00|45134.4|45094.4|45144.4|45104.4|45144.4|45104.4|45129.4|45089.4|11
1644282970000|2022-02-08 01:16:10|45143|45103|45139.4|45099.4|45143|45103|45139.4|45099.4|1
1644282980000|2022-02-08 01:16:20|45143|45103|45139.4|45099.4|45143|45103|45139.4|45099.4|1
1644282990000|2022-02-08 01:16:30|45135.9|45095.9|45135.9|45095.9|45135.9|45095.9|45134.4|45094.4|2
1644283020000|2022-02-08 01:17:00|45133|45093|45135.9|45095.9|45135.9|45095.9|45133|45093|2
1644283030000|2022-02-08 01:17:10|45134.4|45094.4|45129.4|45089.4|45134.4|45094.4|45125.9|45085.9|1
1644283040000|2022-02-08 01:17:20|45125.9|45085.9|45124.4|45084.4|45125.9|45085.9|45119.4|45079.4|1
1644283050000|2022-02-08 01:17:30|45120.9|45080.9|45124.4|45084.4|45124.4|45084.4|45120.9|45080.9|0
1644283060000|2022-02-08 01:17:40|45120.9|45080.9|45113|45073|45120.9|45080.9|45109.4|45069.4|3
1644283070000|2022-02-08 01:17:50|45105.9|45065.9|45109.4|45069.4|45115.9|45075.9|45105.9|45065.9|3
1644283080000|2022-02-08 01:18:00|45113|45073|45115.9|45075.9|45123|45083|45113|45073|2
1644283090000|2022-02-08 01:18:10|45123|45083|45115.9|45075.9|45123|45083|45115.9|45075.9|0
1644283100000|2022-02-08 01:18:20|45123|45083|45115.9|45075.9|45124.4|45084.4|45115.9|45075.9|1
1644283130000|2022-02-08 01:18:50|45123|45083|45119.4|45079.4|45123|45083|45119.4|45079.4|0
1644283140000|2022-02-08 01:19:00|45122.3|45082.3|45125.9|45085.9|45125.9|45085.9|45122.3|45082.3|1
1644283150000|2022-02-08 01:19:10|45135.9|45095.9|45139.4|45099.4|45139.4|45099.4|45135.9|45095.9|0
1644283170000|2022-02-08 01:19:30|45140.9|45100.9|45145.9|45105.9|45145.9|45105.9|45140.9|45100.9|0
1644283180000|2022-02-08 01:19:40|45135.9|45095.9|45139.4|45099.4|45139.4|45099.4|45135.9|45095.9|2
1644283190000|2022-02-08 01:19:50|45143|45103|45143|45103|45143|45103|45143|45103|0
1644283200000|2022-02-08 01:20:00|45145.9|45105.9|45139.4|45099.4|45145.9|45105.9|45139.4|45099.4|0
1644283210000|2022-02-08 01:20:10|45143|45103|45144.4|45104.4|45144.4|45104.4|45143|45103|0
1644283220000|2022-02-08 01:20:20|45145.9|45105.9|45145.9|45105.9|45145.9|45105.9|45145.9|45105.9|0
1644283230000|2022-02-08 01:20:30|45144.4|45104.4|45144.4|45104.4|45144.4|45104.4|45144.4|45104.4|0
1644283240000|2022-02-08 01:20:40|45143|45103|45123|45083|45143|45103|45123|45083|2
1644283250000|2022-02-08 01:20:50|45124.4|45084.4|45129.4|45089.4|45129.4|45089.4|45124.4|45084.4|0
1644283260000|2022-02-08 01:21:00|45130.9|45090.9|45125.9|45085.9|45134.4|45094.4|45125.9|45085.9|1
1644283270000|2022-02-08 01:21:10|45129.4|45089.4|45129.4|45089.4|45129.4|45089.4|45129.4|45089.4|0
1644283280000|2022-02-08 01:21:20|45125.9|45085.9|45109.4|45069.4|45125.9|45085.9|45109.4|45069.4|1
1644283290000|2022-02-08 01:21:30|45113|45073|45105.9|45065.9|45113|45073|45105.9|45065.9|0
1644283300000|2022-02-08 01:21:40|45109.4|45069.4|45115.9|45075.9|45115.9|45075.9|45109.4|45069.4|0
1644283310000|2022-02-08 01:21:50|45114.4|45074.4|45109.4|45069.4|45114.4|45074.4|45109.4|45069.4|0
1644283320000|2022-02-08 01:22:00|45113|45073|45115.9|45075.9|45115.9|45075.9|45105.9|45065.9|1
1644283330000|2022-02-08 01:22:10|45119.4|45079.4|45109.4|45069.4|45119.4|45079.4|45109.4|45069.4|0
1644283340000|2022-02-08 01:22:20|45113|45073|45114.4|45074.4|45114.4|45074.4|45113|45073|0
1644283350000|2022-02-08 01:22:30|45105.8|45065.8|45105.8|45065.8|45105.8|45065.8|45105.8|45065.8|1
1644283360000|2022-02-08 01:22:40|45103|45063|45103|45063|45103|45063|45103|45063|1
1644283380000|2022-02-08 01:23:00|45099.4|45059.4|45105.8|45065.8|45109.4|45069.4|45099.4|45059.4|2
1644283390000|2022-02-08 01:23:10|45109.4|45069.4|45105.8|45065.8|45109.4|45069.4|45105.8|45065.8|0
1644283410000|2022-02-08 01:23:30|45099.4|45059.4|45095.8|45055.8|45099.4|45059.4|45095.8|45055.8|1
1644283420000|2022-02-08 01:23:40|45099.4|45059.4|45104.4|45064.4|45104.4|45064.4|45095.8|45055.8|0
1644283430000|2022-02-08 01:23:50|45095.8|45055.8|45105.8|45065.8|45105.8|45065.8|45095.8|45055.8|0
1644283440000|2022-02-08 01:24:00|45109.4|45069.4|45109.4|45069.4|45109.4|45069.4|45105.8|45065.8|0
1644283450000|2022-02-08 01:24:10|45115.8|45075.8|45110.8|45070.8|45115.8|45075.8|45110.8|45070.8|0
1644283460000|2022-02-08 01:24:20|45115.8|45075.8|45115.8|45075.8|45115.8|45075.8|45115.8|45075.8|0
1644283470000|2022-02-08 01:24:30|45119.4|45079.4|45114.4|45074.4|45119.4|45079.4|45114.4|45074.4|0
1644283480000|2022-02-08 01:24:40|45110.8|45070.8|45110.8|45070.8|45110.8|45070.8|45110.8|45070.8|0
1644283500000|2022-02-08 01:25:00|45114.4|45074.4|45110.8|45070.8|45114.4|45074.4|45110.8|45070.8|0
1644283510000|2022-02-08 01:25:10|45114.4|45074.4|45115.8|45075.8|45115.8|45075.8|45114.4|45074.4|3
1644283530000|2022-02-08 01:25:30|45119.4|45079.4|45119.4|45079.4|45119.4|45079.4|45119.4|45079.4|0
1644283540000|2022-02-08 01:25:40|45115.8|45075.8|45115.8|45075.8|45115.8|45075.8|45115.8|45075.8|0
1644283560000|2022-02-08 01:26:00|45120.8|45080.8|45119.4|45079.4|45128|45088|45119.4|45079.4|3
1644283590000|2022-02-08 01:26:30|45115.8|45075.8|45115.8|45075.8|45115.8|45075.8|45115.8|45075.8|0
1644283600000|2022-02-08 01:26:40|45119.4|45079.4|45123|45083|45123|45083|45119.4|45079.4|0
1644283610000|2022-02-08 01:26:50|45119.4|45079.4|45124.4|45084.4|45124.4|45084.4|45113|45073|2
1644283620000|2022-02-08 01:27:00|45129.4|45089.4|45125.8|45085.8|45129.4|45089.4|45125.8|45085.8|4
1644283640000|2022-02-08 01:27:20|45133|45093|45129.4|45089.4|45133|45093|45125.8|45085.8|2
1644283650000|2022-02-08 01:27:30|45133|45093|45119.4|45079.4|45133|45093|45119.4|45079.4|7
1644283660000|2022-02-08 01:27:40|45129.4|45089.4|45123|45083|45129.4|45089.4|45123|45083|1
1644283670000|2022-02-08 01:27:50|45124.4|45084.4|45121.5|45081.5|45124.4|45084.4|45121.5|45081.5|0
1644283680000|2022-02-08 01:28:00|45123|45083|45123|45083|45124.4|45084.4|45123|45083|1
1644283690000|2022-02-08 01:28:10|45124.4|45084.4|45128|45088|45129.4|45089.4|45124.4|45084.4|1
1644283700000|2022-02-08 01:28:20|45124.4|45084.4|45123|45083|45124.4|45084.4|45123|45083|0
1644283710000|2022-02-08 01:28:30|45125.8|45085.8|45125.8|45085.8|45129.4|45089.4|45125.8|45085.8|0
1644283730000|2022-02-08 01:28:50|45123|45083|45123|45083|45123|45083|45123|45083|1
1644283740000|2022-02-08 01:29:00|45124.4|45084.4|45119.4|45079.4|45125.8|45085.8|45119.4|45079.4|3
1644283750000|2022-02-08 01:29:10|45123|45083|45123|45083|45126.5|45086.5|45123|45083|0
1644283760000|2022-02-08 01:29:20|45129.4|45089.4|45129.4|45089.4|45129.4|45089.4|45129.4|45089.4|1
1644283770000|2022-02-08 01:29:30|45133|45093|45133|45093|45133|45093|45129.4|45089.4|0
1644283780000|2022-02-08 01:29:40|45129.4|45089.4|45133|45093|45133|45093|45129.4|45089.4|0
1644283800000|2022-02-08 01:30:00|45129.4|45089.4|45125.8|45085.8|45129.4|45089.4|45124.4|45084.4|0
1644283820000|2022-02-08 01:30:20|45129.4|45089.4|45129.4|45089.4|45129.4|45089.4|45129.4|45089.4|0
1644283830000|2022-02-08 01:30:30|45128|45088|45125.8|45085.8|45128|45088|45124.4|45084.4|0
1644283840000|2022-02-08 01:30:40|45124.4|45084.4|45124.4|45084.4|45125.8|45085.8|45124.4|45084.4|0
1644283850000|2022-02-08 01:30:50|45125.8|45085.8|45125.8|45085.8|45125.8|45085.8|45125.8|45085.8|0
1644283860000|2022-02-08 01:31:00|45124.4|45084.4|45124.4|45084.4|45124.4|45084.4|45124.4|45084.4|0
1644283890000|2022-02-08 01:31:30|45119.4|45079.4|45119.4|45079.4|45123|45083|45119.4|45079.4|1
1644283900000|2022-02-08 01:31:40|45115.8|45075.8|45123|45083|45123|45083|45115.8|45075.8|0
1644283910000|2022-02-08 01:31:50|45124.4|45084.4|45123|45083|45124.4|45084.4|45123|45083|0
1644283920000|2022-02-08 01:32:00|45125.8|45085.8|45125.8|45085.8|45125.8|45085.8|45124.4|45084.4|2
1644283940000|2022-02-08 01:32:20|45129.4|45089.4|45129.4|45089.4|45129.4|45089.4|45129.4|45089.4|0
1644283950000|2022-02-08 01:32:30|45133|45093|45129.4|45089.4|45133|45093|45125.8|45085.8|0
1644283960000|2022-02-08 01:32:40|45133|45093|45133|45093|45133|45093|45133|45093|0
1644283970000|2022-02-08 01:32:50|45134.4|45094.4|45135.8|45095.8|45135.8|45095.8|45134.4|45094.4|0
1644283980000|2022-02-08 01:33:00|45139.4|45099.4|45143|45103|45143|45103|45134.4|45094.4|0
1644283990000|2022-02-08 01:33:10|45145.8|45105.8|45145.8|45105.8|45145.8|45105.8|45145.8|45105.8|0
1644284010000|2022-02-08 01:33:30|45144.4|45104.4|45153|45113|45153|45113|45144.4|45104.4|0
1644284020000|2022-02-08 01:33:40|45149.4|45109.4|45143|45103|45149.4|45109.4|45139.4|45099.4|6
1644284030000|2022-02-08 01:33:50|45146.5|45106.5|45144.4|45104.4|45146.5|45106.5|45144.4|45104.4|3
1644284040000|2022-02-08 01:34:00|45145.8|45105.8|45143|45103|45145.8|45105.8|45143|45103|1
1644284050000|2022-02-08 01:34:10|45144.4|45104.4|45153|45113|45153|45113|45144.4|45104.4|0
1644284060000|2022-02-08 01:34:20|45149.4|45109.4|45153|45113|45153|45113|45149.4|45109.4|0
1644284070000|2022-02-08 01:34:30|45154.4|45114.4|45153|45113|45154.4|45114.4|45153|45113|1
1644284110000|2022-02-08 01:35:10|45159.4|45119.4|45159.4|45119.4|45159.4|45119.4|45154.4|45114.4|1
1644284130000|2022-02-08 01:35:30|45163|45123|45163|45123|45163|45123|45163|45123|0
1644284140000|2022-02-08 01:35:40|45168|45128|45163|45123|45168|45128|45163|45123|0
1644284170000|2022-02-08 01:36:10|45159.4|45119.4|45153|45113|45159.4|45119.4|45149.4|45109.4|0
1644284180000|2022-02-08 01:36:20|45154.4|45114.4|45154.4|45114.4|45154.4|45114.4|45154.4|45114.4|0
1644284190000|2022-02-08 01:36:30|45153|45113|45158|45118|45158|45118|45153|45113|0
1644284230000|2022-02-08 01:37:10|45156.5|45116.5|45153|45113|45156.5|45116.5|45153|45113|0
1644284240000|2022-02-08 01:37:20|45148|45108|45143|45103|45148|45108|45143|45103|1
1644284250000|2022-02-08 01:37:30|45148|45108|45153|45113|45153|45113|45148|45108|1
1644284280000|2022-02-08 01:38:00|45163|45123|45163|45123|45163|45123|45163|45123|3
1644284310000|2022-02-08 01:38:30|45161.5|45121.5|45161.5|45121.5|45161.5|45121.5|45161.5|45121.5|0
1644284320000|2022-02-08 01:38:40|45153|45113|45153|45113|45153|45113|45153|45113|0
1644284330000|2022-02-08 01:38:50|45143|45103|45143|45103|45143|45103|45138|45098|18
1644284350000|2022-02-08 01:39:10|45141.5|45101.5|45141.5|45101.5|45141.5|45101.5|45141.5|45101.5|0
1644284360000|2022-02-08 01:39:20|45138|45098|45138|45098|45138|45098|45138|45098|0
1644284370000|2022-02-08 01:39:30|45136.5|45096.5|45136.5|45096.5|45136.5|45096.5|45136.5|45096.5|2
1644284380000|2022-02-08 01:39:40|45131.5|45091.5|45130.1|45090.1|45131.5|45091.5|45130.1|45090.1|5
1644284390000|2022-02-08 01:39:50|45126.5|45086.5|45123|45083|45126.5|45086.5|45123|45083|0
1644284410000|2022-02-08 01:40:10|45126.5|45086.5|45131.5|45091.5|45131.5|45091.5|45123|45083|1
1644284420000|2022-02-08 01:40:20|45123|45083|45123|45083|45123|45083|45123|45083|1
1644284430000|2022-02-08 01:40:30|45133|45093|45133|45093|45136.5|45096.5|45133|45093|0
1644284440000|2022-02-08 01:40:40|45141.5|45101.5|45141.5|45101.5|45141.5|45101.5|45141.5|45101.5|0
1644284450000|2022-02-08 01:40:50|45136.5|45096.5|45136.5|45096.5|45136.5|45096.5|45136.5|45096.5|0
1644284460000|2022-02-08 01:41:00|45140.1|45100.1|45141.5|45101.5|45141.5|45101.5|45140.1|45100.1|0
1644284480000|2022-02-08 01:41:20|45140.1|45100.1|45140.1|45100.1|45140.1|45100.1|45140.1|45100.1|0
1644284490000|2022-02-08 01:41:30|45141.5|45101.5|45141.5|45101.5|45141.5|45101.5|45141.5|45101.5|0
1644284500000|2022-02-08 01:41:40|45145.8|45105.8|45143|45103|45153|45113|45143|45103|6
1644284520000|2022-02-08 01:42:00|45141.5|45101.5|45141.5|45101.5|45141.5|45101.5|45141.5|45101.5|0
1644284530000|2022-02-08 01:42:10|45143|45103|45143|45103|45143|45103|45143|45103|0
1644284550000|2022-02-08 01:42:30|45141.5|45101.5|45141.5|45101.5|45141.5|45101.5|45138|45098|0
1644284590000|2022-02-08 01:43:10|45133|45093|45133|45093|45133|45093|45133|45093|2
1644284610000|2022-02-08 01:43:30|45136.5|45096.5|45133|45093|45136.5|45096.5|45133|45093|0
1644284620000|2022-02-08 01:43:40|45131.5|45091.5|45131.5|45091.5|45131.5|45091.5|45131.5|45091.5|0
1644284640000|2022-02-08 01:44:00|45130.1|45090.1|45126.5|45086.5|45130.1|45090.1|45126.5|45086.5|1
1644284650000|2022-02-08 01:44:10|45136.5|45096.5|45130.1|45090.1|45136.5|45096.5|45130.1|45090.1|0
1644284670000|2022-02-08 01:44:30|45126.5|45086.5|45130.1|45090.1|45130.1|45090.1|45126.5|45086.5|0
1644284690000|2022-02-08 01:44:50|45131.5|45091.5|45130.1|45090.1|45136.5|45096.5|45130.1|45090.1|0
1644284710000|2022-02-08 01:45:10|45135.8|45095.8|45143|45103|45146.5|45106.5|45135.8|45095.8|10
1644284730000|2022-02-08 01:45:30|45141.5|45101.5|45133|45093|45141.5|45101.5|45133|45093|1
1644284760000|2022-02-08 01:46:00|||||||||1
1644284770000|2022-02-08 01:46:10|45138|45098|45136.5|45096.5|45138|45098|45136.5|45096.5|0
1644284790000|2022-02-08 01:46:30|45133|45093|45143|45103|45146.5|45106.5|45133|45093|0
1644284820000|2022-02-08 01:47:00|45148|45108|45143|45103|45148|45108|45143|45103|0
1644284840000|2022-02-08 01:47:20|||||||||2
1644284880000|2022-02-08 01:48:00|||||||||1
1644284890000|2022-02-08 01:48:10|45139.4|45099.4|45139.4|45099.4|45139.4|45099.4|45139.4|45099.4|0
1644284900000|2022-02-08 01:48:20|45143|45103|45143|45103|45143|45103|45143|45103|0
1644284970000|2022-02-08 01:49:30|45148|45108|45148|45108|45148|45108|45148|45108|0
1644284980000|2022-02-08 01:49:40|45144.4|45104.4|45143|45103|45144.4|45104.4|45143|45103|1
1644284990000|2022-02-08 01:49:50|45149.4|45109.4|45143|45103|45149.4|45109.4|45143|45103|0
1644285000000|2022-02-08 01:50:00|45138|45098|45133|45093|45138|45098|45130.8|45090.8|4
1644285120000|2022-02-08 01:52:00|45131.5|45091.5|45128|45088|45131.5|45091.5|45128|45088|0
1644285130000|2022-02-08 01:52:10|45124.4|45084.4|45124.4|45084.4|45124.4|45084.4|45124.4|45084.4|0
1644285140000|2022-02-08 01:52:20|||||||||1
1644285170000|2022-02-08 01:52:50|45122.9|45082.9|45132.9|45092.9|45132.9|45092.9|45122.9|45082.9|1
1644285180000|2022-02-08 01:53:00|45131.5|45091.5|45129.4|45089.4|45131.5|45091.5|45129.4|45089.4|0
1644285190000|2022-02-08 01:53:10|45127.9|45087.9|45127.9|45087.9|45127.9|45087.9|45122.9|45082.9|0
1644285210000|2022-02-08 01:53:30|45126.5|45086.5|45126.5|45086.5|45126.5|45086.5|45126.5|45086.5|1
1644285220000|2022-02-08 01:53:40|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|0
1644285260000|2022-02-08 01:54:20|45111.5|45071.5|45112.9|45072.9|45115.1|45075.1|45111.5|45071.5|4
1644285320000|2022-02-08 01:55:20|45116.5|45076.5|45127.9|45087.9|45127.9|45087.9|45116.5|45076.5|4
1644285330000|2022-02-08 01:55:30|45122.9|45082.9|45124.4|45084.4|45124.4|45084.4|45122.9|45082.9|2
1644285340000|2022-02-08 01:55:40|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|0
1644285350000|2022-02-08 01:55:50|45124.4|45084.4|45122.9|45082.9|45127.9|45087.9|45122.9|45082.9|4
1644285360000|2022-02-08 01:56:00|||||||||1
1644285380000|2022-02-08 01:56:20|45121.5|45081.5|45122.9|45082.9|45122.9|45082.9|45121.5|45081.5|0
1644285390000|2022-02-08 01:56:30|45124.4|45084.4|45127.9|45087.9|45127.9|45087.9|45124.4|45084.4|0
1644285420000|2022-02-08 01:57:00|45124.4|45084.4|45139.4|45099.4|45142.9|45102.9|45124.4|45084.4|6
1644285440000|2022-02-08 01:57:20|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|1
1644285480000|2022-02-08 01:58:00|45146.5|45106.5|45142.9|45102.9|45146.5|45106.5|45142.9|45102.9|0
1644285490000|2022-02-08 01:58:10|45144.4|45104.4|45149.4|45109.4|45149.4|45109.4|45144.4|45104.4|0
1644285540000|2022-02-08 01:59:00|45144.4|45104.4|45144.4|45104.4|45144.4|45104.4|45144.4|45104.4|0
1644285570000|2022-02-08 01:59:30|45142.9|45102.9|45139.4|45099.4|45142.9|45102.9|45139.4|45099.4|0
1644285580000|2022-02-08 01:59:40|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|0
1644285590000|2022-02-08 01:59:50|45139.4|45099.4|45142.9|45102.9|45142.9|45102.9|45139.4|45099.4|1
1644285600000|2022-02-08 02:00:00|45132.9|45092.9|45132.9|45092.9|45132.9|45092.9|45132.9|45092.9|1
1644285660000|2022-02-08 02:01:00|45134.4|45094.4|45132.9|45092.9|45134.4|45094.4|45132.9|45092.9|0
1644285680000|2022-02-08 02:01:20|45134.4|45094.4|45132.9|45092.9|45134.4|45094.4|45132.9|45092.9|0
1644285710000|2022-02-08 02:01:50|45124.4|45084.4|45124.4|45084.4|45124.4|45084.4|45124.4|45084.4|0
1644285720000|2022-02-08 02:02:00|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|2
1644285730000|2022-02-08 02:02:10|45124.4|45084.4|45132.9|45092.9|45132.9|45092.9|45124.4|45084.4|0
1644285780000|2022-02-08 02:03:00|45134.4|45094.4|45137.9|45097.9|45137.9|45097.9|45134.4|45094.4|0
1644285800000|2022-02-08 02:03:20|45136.5|45096.5|45132.9|45092.9|45136.5|45096.5|45132.9|45092.9|0
1644285840000|2022-02-08 02:04:00|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|0
1644285900000|2022-02-08 02:05:00|45124.4|45084.4|45122.9|45082.9|45124.4|45084.4|45122.9|45082.9|4
1644285930000|2022-02-08 02:05:30|45124.4|45084.4|45122.9|45082.9|45124.4|45084.4|45122.9|45082.9|0
1644285960000|2022-02-08 02:06:00|45124.4|45084.4|45122.9|45082.9|45124.4|45084.4|45122.9|45082.9|0
1644285980000|2022-02-08 02:06:20|45124.4|45084.4|45122.9|45082.9|45124.4|45084.4|45122.9|45082.9|1
1644286010000|2022-02-08 02:06:50|45124.4|45084.4|45127.9|45087.9|45127.9|45087.9|45124.4|45084.4|0
1644286030000|2022-02-08 02:07:10|45124.4|45084.4|45122.9|45082.9|45124.4|45084.4|45122.9|45082.9|0
1644286040000|2022-02-08 02:07:20|45132.9|45092.9|45132.9|45092.9|45132.9|45092.9|45132.9|45092.9|0
1644286090000|2022-02-08 02:08:10|45137.9|45097.9|45132.9|45092.9|45137.9|45097.9|45132.9|45092.9|0
1644286100000|2022-02-08 02:08:20|45137.9|45097.9|45142.9|45102.9|45142.9|45102.9|45137.9|45097.9|0
1644286130000|2022-02-08 02:08:50|45141.5|45101.5|45136.5|45096.5|45141.5|45101.5|45132.9|45092.9|0
1644286140000|2022-02-08 02:09:00|45137.9|45097.9|45142.9|45102.9|45142.9|45102.9|45137.9|45097.9|1
1644286180000|2022-02-08 02:09:40|45147.9|45107.9|45147.9|45107.9|45147.9|45107.9|45147.9|45107.9|0
1644286190000|2022-02-08 02:09:50|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|0
1644286260000|2022-02-08 02:11:00|45132.9|45092.9|45141.5|45101.5|45141.5|45101.5|45132.9|45092.9|1
1644286270000|2022-02-08 02:11:10|45142.9|45102.9|45132.9|45092.9|45142.9|45102.9|45132.9|45092.9|1
1644286300000|2022-02-08 02:11:40|45131.5|45091.5|45131.5|45091.5|45131.5|45091.5|45131.5|45091.5|0
1644286310000|2022-02-08 02:11:50|45127.9|45087.9|45131.5|45091.5|45131.5|45091.5|45127.9|45087.9|1
1644286320000|2022-02-08 02:12:00|45127.9|45087.9|45127.9|45087.9|45127.9|45087.9|45127.9|45087.9|1
1644286330000|2022-02-08 02:12:10|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|1
1644286350000|2022-02-08 02:12:30|45121.5|45081.5|45117.9|45077.9|45121.5|45081.5|45117.9|45077.9|0
1644286360000|2022-02-08 02:12:40|45121.5|45081.5|45121.5|45081.5|45121.5|45081.5|45121.5|45081.5|0
1644286370000|2022-02-08 02:12:50|45122.9|45082.9|45122.9|45082.9|45126.5|45086.5|45122.9|45082.9|2
1644286390000|2022-02-08 02:13:10|45127.9|45087.9|45131.5|45091.5|45131.5|45091.5|45127.9|45087.9|0
1644286400000|2022-02-08 02:13:20|45127.9|45087.9|45126.5|45086.5|45127.9|45087.9|45126.5|45086.5|0
1644286450000|2022-02-08 02:14:10|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|0
1644286460000|2022-02-08 02:14:20|45130.1|45090.1|45122.9|45082.9|45130.1|45090.1|45122.9|45082.9|0
1644286470000|2022-02-08 02:14:30|45121.5|45081.5|45121.5|45081.5|45121.5|45081.5|45121.5|45081.5|0
1644286500000|2022-02-08 02:15:00|45116.5|45076.5|45120.1|45080.1|45120.1|45080.1|45116.5|45076.5|2
1644286580000|2022-02-08 02:16:20|45118.6|45078.6|45121.5|45081.5|45121.5|45081.5|45118.6|45078.6|1
1644286590000|2022-02-08 02:16:30|45120.1|45080.1|45120.1|45080.1|45120.1|45080.1|45120.1|45080.1|0
1644286600000|2022-02-08 02:16:40|45116.5|45076.5|45120.1|45080.1|45120.1|45080.1|45116.5|45076.5|0
1644286640000|2022-02-08 02:17:20|45116.5|45076.5|45116.5|45076.5|45116.5|45076.5|45116.5|45076.5|0
1644286660000|2022-02-08 02:17:40|45120.1|45080.1|45120.1|45080.1|45120.1|45080.1|45120.1|45080.1|0
1644286680000|2022-02-08 02:18:00|45123.6|45083.6|45121.5|45081.5|45125.1|45085.1|45120.1|45080.1|0
1644286710000|2022-02-08 02:18:30|45120.1|45080.1|45120.1|45080.1|45120.1|45080.1|45120.1|45080.1|0
1644286760000|2022-02-08 02:19:20|45121.5|45081.5|45121.5|45081.5|45121.5|45081.5|45121.5|45081.5|0
1644286800000|2022-02-08 02:20:00|45130.1|45090.1|45130.1|45090.1|45130.1|45090.1|45126.5|45086.5|2
1644286810000|2022-02-08 02:20:10|45131.5|45091.5|45130.1|45090.1|45131.5|45091.5|45130.1|45090.1|0
1644286820000|2022-02-08 02:20:20|45131.5|45091.5|45131.5|45091.5|45131.5|45091.5|45131.5|45091.5|0
1644286840000|2022-02-08 02:20:40|45135.1|45095.1|45131.5|45091.5|45135.1|45095.1|45131.5|45091.5|0
1644286860000|2022-02-08 02:21:00|45130.1|45090.1|45130.1|45090.1|45130.1|45090.1|45130.1|45090.1|2
1644286870000|2022-02-08 02:21:10|45137.9|45097.9|45141.5|45101.5|45141.5|45101.5|45137.9|45097.9|49
1644286890000|2022-02-08 02:21:30|45140.1|45100.1|45140.1|45100.1|45140.1|45100.1|45140.1|45100.1|0
1644286910000|2022-02-08 02:21:50|45142.9|45102.9|45141.5|45101.5|45142.9|45102.9|45141.5|45101.5|0
1644286930000|2022-02-08 02:22:10|45146.5|45106.5|45146.5|45106.5|45146.5|45106.5|45146.5|45106.5|0
1644286940000|2022-02-08 02:22:20|45139.4|45099.4|45139.4|45099.4|45139.4|45099.4|45139.4|45099.4|0
1644286950000|2022-02-08 02:22:30|45136.5|45096.5|45136.5|45096.5|45136.5|45096.5|45136.5|45096.5|0
1644287000000|2022-02-08 02:23:20|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|0
1644287010000|2022-02-08 02:23:30|45146.5|45106.5|45146.5|45106.5|45146.5|45106.5|45146.5|45106.5|0
1644287090000|2022-02-08 02:24:50|45160.1|45120.1|45156.5|45116.5|45160.1|45120.1|45156.5|45116.5|2
1644287100000|2022-02-08 02:25:00|45152.9|45112.9|45151.5|45111.5|45152.9|45112.9|45151.5|45111.5|0
1644287110000|2022-02-08 02:25:10|45156.5|45116.5|45160.1|45120.1|45160.1|45120.1|45156.5|45116.5|0
1644287140000|2022-02-08 02:25:40|45161.5|45121.5|45156.5|45116.5|45161.5|45121.5|45156.5|45116.5|0
1644287180000|2022-02-08 02:26:20|45151.5|45111.5|45152.9|45112.9|45152.9|45112.9|45151.5|45111.5|0
1644287230000|2022-02-08 02:27:10|45151.5|45111.5|45150.1|45110.1|45151.5|45111.5|45146.5|45106.5|0
1644287240000|2022-02-08 02:27:20|45146.5|45106.5|45146.5|45106.5|45146.5|45106.5|45146.5|45106.5|1
1644287270000|2022-02-08 02:27:50|45150.1|45110.1|45150.1|45110.1|45150.1|45110.1|45150.1|45110.1|0
1644287310000|2022-02-08 02:28:30|45146.5|45106.5|45146.5|45106.5|45146.5|45106.5|45146.5|45106.5|0
1644287320000|2022-02-08 02:28:40|45147.9|45107.9|45147.9|45107.9|45147.9|45107.9|45147.9|45107.9|0
1644287340000|2022-02-08 02:29:00|45151.5|45111.5|45152.9|45112.9|45152.9|45112.9|45151.5|45111.5|2
1644287400000|2022-02-08 02:30:00|45151.5|45111.5|45142.9|45102.9|45151.5|45111.5|45142.9|45102.9|2
1644287420000|2022-02-08 02:30:20|45137.9|45097.9|45139.3|45099.3|45139.3|45099.3|45137.9|45097.9|0
1644287430000|2022-02-08 02:30:30|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|0
1644287450000|2022-02-08 02:30:50|45141.5|45101.5|45137.9|45097.9|45141.5|45101.5|45137.9|45097.9|0
1644287460000|2022-02-08 02:31:00|45139.3|45099.3|45142.9|45102.9|45142.9|45102.9|45139.3|45099.3|0
1644287470000|2022-02-08 02:31:10|45139.3|45099.3|45139.3|45099.3|45139.3|45099.3|45139.3|45099.3|0
1644287480000|2022-02-08 02:31:20|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|0
1644287500000|2022-02-08 02:31:40|45147.9|45107.9|45147.9|45107.9|45147.9|45107.9|45147.9|45107.9|0
1644287510000|2022-02-08 02:31:50|45144.3|45104.3|45149.3|45109.3|45149.3|45109.3|45144.3|45104.3|1
1644287520000|2022-02-08 02:32:00|45152.9|45112.9|45152.9|45112.9|45152.9|45112.9|45152.9|45112.9|0
1644287540000|2022-02-08 02:32:20|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|1
1644287640000|2022-02-08 02:34:00|45144.3|45104.3|45147.9|45107.9|45147.9|45107.9|45144.3|45104.3|0
1644287660000|2022-02-08 02:34:20|45152.9|45112.9|45152.9|45112.9|45152.9|45112.9|45152.9|45112.9|0
1644287700000|2022-02-08 02:35:00|45149.3|45109.3|45142.9|45102.9|45149.3|45109.3|45142.9|45102.9|2
1644287710000|2022-02-08 02:35:10|45152.9|45112.9|45152.9|45112.9|45152.9|45112.9|45152.9|45112.9|0
1644287720000|2022-02-08 02:35:20|||||||||1
1644287750000|2022-02-08 02:35:50|45151.5|45111.5|45147.9|45107.9|45151.5|45111.5|45147.9|45107.9|0
1644287760000|2022-02-08 02:36:00|45149.3|45109.3|45147.9|45107.9|45152.9|45112.9|45147.9|45107.9|0
1644287770000|2022-02-08 02:36:10|45144.3|45104.3|45144.3|45104.3|45144.3|45104.3|45144.3|45104.3|0
1644287790000|2022-02-08 02:36:30|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|45142.9|45102.9|1
1644287820000|2022-02-08 02:37:00|45139.3|45099.3|45132.9|45092.9|45139.3|45099.3|45132.9|45092.9|3
1644287850000|2022-02-08 02:37:30|45136.5|45096.5|45129.3|45089.3|45136.5|45096.5|45129.3|45089.3|0
1644287870000|2022-02-08 02:37:50|45132.9|45092.9|45132.9|45092.9|45132.9|45092.9|45132.9|45092.9|0
1644287880000|2022-02-08 02:38:00|45127.9|45087.9|45122.9|45082.9|45127.9|45087.9|45122.9|45082.9|3
1644287900000|2022-02-08 02:38:20|45117.9|45077.9|45117.9|45077.9|45126.5|45086.5|45117.9|45077.9|1
1644287910000|2022-02-08 02:38:30|45122.9|45082.9|45122.9|45082.9|45126.5|45086.5|45122.9|45082.9|1
1644287920000|2022-02-08 02:38:40|45121.5|45081.5|45102.9|45062.9|45121.5|45081.5|45102.9|45062.9|6
1644287930000|2022-02-08 02:38:50|45104.3|45064.3|45112.9|45072.9|45112.9|45072.9|45104.3|45064.3|1
1644287940000|2022-02-08 02:39:00|45109.3|45069.3|45112.9|45072.9|45112.9|45072.9|45109.3|45069.3|0
1644287950000|2022-02-08 02:39:10|45114.3|45074.3|45114.3|45074.3|45114.3|45074.3|45114.3|45074.3|0
1644287960000|2022-02-08 02:39:20|45112.9|45072.9|45112.9|45072.9|45114.3|45074.3|45112.9|45072.9|0
1644287990000|2022-02-08 02:39:50|45122.9|45082.9|45119.3|45079.3|45122.9|45082.9|45115.8|45075.8|1
1644288000000|2022-02-08 02:40:00|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|0
1644288010000|2022-02-08 02:40:10|||||||||1
1644288020000|2022-02-08 02:40:20|45112.9|45072.9|45112.9|45072.9|45112.9|45072.9|45112.9|45072.9|0
1644288030000|2022-02-08 02:40:30|45102.9|45062.9|45102.9|45062.9|45102.9|45062.9|45102.9|45062.9|1
1644288050000|2022-02-08 02:40:50|45112.9|45072.9|45112.9|45072.9|45114.3|45074.3|45112.9|45072.9|0
1644288060000|2022-02-08 02:41:00|45102.9|45062.9|45115.8|45075.8|45119.3|45079.3|45102.9|45062.9|16
1644288070000|2022-02-08 02:41:10|45114.3|45074.3|45114.3|45074.3|45115.8|45075.8|45114.3|45074.3|0
1644288080000|2022-02-08 02:41:20|45117.9|45077.9|45112.9|45072.9|45117.9|45077.9|45112.9|45072.9|2
1644288100000|2022-02-08 02:41:40|||||||||1
1644288120000|2022-02-08 02:42:00|45111.5|45071.5|45097.9|45057.9|45111.5|45071.5|45097.9|45057.9|2
1644288130000|2022-02-08 02:42:10|45102.9|45062.9|45102.9|45062.9|45102.9|45062.9|45102.9|45062.9|0
1644288140000|2022-02-08 02:42:20|45104.3|45064.3|45102.9|45062.9|45104.3|45064.3|45102.9|45062.9|0
1644288180000|2022-02-08 02:43:00|45104.3|45064.3|45107.9|45067.9|45107.9|45067.9|45104.3|45064.3|0
1644288190000|2022-02-08 02:43:10|45102.9|45062.9|45104.3|45064.3|45104.3|45064.3|45102.9|45062.9|0
1644288230000|2022-02-08 02:43:50|45107.9|45067.9|45107.9|45067.9|45107.9|45067.9|45107.9|45067.9|0
1644288240000|2022-02-08 02:44:00|45112.9|45072.9|45112.9|45072.9|45112.9|45072.9|45112.9|45072.9|2
1644288270000|2022-02-08 02:44:30|45111.5|45071.5|45107.9|45067.9|45111.5|45071.5|45107.9|45067.9|0
1644288280000|2022-02-08 02:44:40|45104.3|45064.3|45102.9|45062.9|45104.3|45064.3|45099.3|45059.3|1
1644288290000|2022-02-08 02:44:50|45092.9|45052.9|45099.3|45059.3|45099.3|45059.3|45092.9|45052.9|5
1644288300000|2022-02-08 02:45:00|45094.3|45054.3|45102.9|45062.9|45102.9|45062.9|45092.9|45052.9|2
1644288310000|2022-02-08 02:45:10|45107.9|45067.9|45102.9|45062.9|45107.9|45067.9|45102.9|45062.9|0
1644288320000|2022-02-08 02:45:20|45107.9|45067.9|45107.9|45067.9|45107.9|45067.9|45107.9|45067.9|2
1644288330000|2022-02-08 02:45:30|45104.3|45064.3|45107.9|45067.9|45107.9|45067.9|45102.9|45062.9|1
1644288340000|2022-02-08 02:45:40|45112.9|45072.9|45112.9|45072.9|45112.9|45072.9|45112.9|45072.9|33
1644288350000|2022-02-08 02:45:50|45117.9|45077.9|45117.9|45077.9|45117.9|45077.9|45117.9|45077.9|0
1644288360000|2022-02-08 02:46:00|45115|45075|45112.9|45072.9|45115|45075|45107.9|45067.9|1
1644288370000|2022-02-08 02:46:10|45107.9|45067.9|45102.9|45062.9|45107.9|45067.9|45102.9|45062.9|2
1644288390000|2022-02-08 02:46:30|45107.9|45067.9|45112.9|45072.9|45114.3|45074.3|45107.9|45067.9|1
1644288410000|2022-02-08 02:46:50|45117.9|45077.9|45117.9|45077.9|45117.9|45077.9|45117.9|45077.9|0
1644288420000|2022-02-08 02:47:00|45114.3|45074.3|45114.3|45074.3|45117.9|45077.9|45114.3|45074.3|0
1644288440000|2022-02-08 02:47:20|45112.9|45072.9|45107.9|45067.9|45112.9|45072.9|45104.3|45064.3|1
1644288450000|2022-02-08 02:47:30|45104.3|45064.3|45102.9|45062.9|45104.3|45064.3|45101.5|45061.5|2
1644288470000|2022-02-08 02:47:50|45097.9|45057.9|45097.9|45057.9|45097.9|45057.9|45097.9|45057.9|0
1644288480000|2022-02-08 02:48:00|45099.3|45059.3|45104.3|45064.3|45107.9|45067.9|45099.3|45059.3|3
1644288530000|2022-02-08 02:48:50|45102.9|45062.9|45101.5|45061.5|45102.9|45062.9|45101.5|45061.5|3
1644288540000|2022-02-08 02:49:00|45097.9|45057.9|45102.9|45062.9|45102.9|45062.9|45097.9|45057.9|1
1644288570000|2022-02-08 02:49:30|||||||||1
1644288580000|2022-02-08 02:49:40|45099.3|45059.3|45102.9|45062.9|45102.9|45062.9|45099.3|45059.3|0
1644288600000|2022-02-08 02:50:00|45092.9|45052.9|45092.9|45052.9|45092.9|45052.9|45092.9|45052.9|2
1644288620000|2022-02-08 02:50:20|45087.9|45047.9|45072.9|45032.9|45087.9|45047.9|45072.9|45032.9|3
1644288640000|2022-02-08 02:50:40|45071.5|45031.5|45072.9|45032.9|45072.9|45032.9|45069.3|45029.3|1
1644288670000|2022-02-08 02:51:10|||||||||1
1644288700000|2022-02-08 02:51:40|45074.3|45034.3|45067.9|45027.9|45074.3|45034.3|45067.9|45027.9|1
1644288710000|2022-02-08 02:51:50|45072.9|45032.9|45072.9|45032.9|45072.9|45032.9|45072.9|45032.9|0
1644288720000|2022-02-08 02:52:00|45067.9|45027.9|45072.9|45032.9|45072.9|45032.9|45067.9|45027.9|1
1644288730000|2022-02-08 02:52:10|||||||||2
1644288740000|2022-02-08 02:52:20|45045.8|45005.8|45052.9|45012.9|45052.9|45012.9|45044.3|45004.3|1
1644288750000|2022-02-08 02:52:30|45054.3|45014.3|45064.3|45024.3|45064.3|45024.3|45054.3|45014.3|1
1644288760000|2022-02-08 02:52:40|45062.9|45022.9|45062.9|45022.9|45062.9|45022.9|45062.9|45022.9|0
1644288770000|2022-02-08 02:52:50|45054.3|45014.3|45054.3|45014.3|45054.3|45014.3|45054.3|45014.3|0
1644288780000|2022-02-08 02:53:00|45059.3|45019.3|45059.3|45019.3|45059.3|45019.3|45057.9|45017.9|0
1644288790000|2022-02-08 02:53:10|45057.9|45017.9|45057.9|45017.9|45057.9|45017.9|45057.9|45017.9|0
1644288800000|2022-02-08 02:53:20|45059.3|45019.3|45059.3|45019.3|45059.3|45019.3|45059.3|45019.3|0
1644288810000|2022-02-08 02:53:30|45057.9|45017.9|45055.8|45015.8|45059.3|45019.3|45054.3|45014.3|0
1644288820000|2022-02-08 02:53:40|45059.3|45019.3|45054.3|45014.3|45059.3|45019.3|45054.3|45014.3|0
1644288850000|2022-02-08 02:54:10|45049.3|45009.3|45052.9|45012.9|45052.9|45012.9|45049.3|45009.3|0
1644288860000|2022-02-08 02:54:20|45054.3|45014.3|45054.3|45014.3|45054.3|45014.3|45049.3|45009.3|0
1644288870000|2022-02-08 02:54:30|45059.3|45019.3|45059.3|45019.3|45059.3|45019.3|45059.3|45019.3|2
1644288890000|2022-02-08 02:54:50|45062.9|45022.9|45062.9|45022.9|45062.9|45022.9|45062.9|45022.9|0
1644288910000|2022-02-08 02:55:10|45064.3|45024.3|45064.3|45024.3|45064.3|45024.3|45064.3|45024.3|0
1644288920000|2022-02-08 02:55:20|45062.9|45022.9|45062.9|45022.9|45062.9|45022.9|45062.9|45022.9|0
1644289000000|2022-02-08 02:56:40|45061.5|45021.5|45057.9|45017.9|45062.9|45022.9|45057.9|45017.9|0
1644289020000|2022-02-08 02:57:00|45059.3|45019.3|45057.9|45017.9|45059.3|45019.3|45057.9|45017.9|0
1644289030000|2022-02-08 02:57:10|45059.3|45019.3|45057.9|45017.9|45059.3|45019.3|45057.9|45017.9|0
1644289040000|2022-02-08 02:57:20|45059.3|45019.3|45059.3|45019.3|45059.3|45019.3|45059.3|45019.3|0
1644289070000|2022-02-08 02:57:50|45057.9|45017.9|45062.9|45022.9|45062.9|45022.9|45057.9|45017.9|0
1644289080000|2022-02-08 02:58:00|45057.9|45017.9|45057.9|45017.9|45057.9|45017.9|45057.9|45017.9|3
1644289130000|2022-02-08 02:58:50|45047.9|45007.9|45047.9|45007.9|45047.9|45007.9|45047.9|45007.9|2
1644289140000|2022-02-08 02:59:00|45050.7|45010.7|45052.9|45012.9|45052.9|45012.9|45050.7|45010.7|2
1644289160000|2022-02-08 02:59:20|45051.5|45011.5|45052.9|45012.9|45052.9|45012.9|45051.5|45011.5|0
1644289210000|2022-02-08 03:00:10|45049.3|45009.3|45049.3|45009.3|45049.3|45009.3|45049.3|45009.3|0
1644289230000|2022-02-08 03:00:30|45052.9|45012.9|45049.3|45009.3|45052.9|45012.9|45049.3|45009.3|0
1644289240000|2022-02-08 03:00:40|45044.3|45004.3|45044.3|45004.3|45044.3|45004.3|45044.3|45004.3|0
1644289260000|2022-02-08 03:01:00|45045.7|45005.7|45049.3|45009.3|45049.3|45009.3|45045.7|45005.7|0
1644289280000|2022-02-08 03:01:20|45045.7|45005.7|45045.7|45005.7|45045.7|45005.7|45045.7|45005.7|0
1644289290000|2022-02-08 03:01:30|45047.9|45007.9|45044.3|45004.3|45047.9|45007.9|45044.3|45004.3|0
1644289310000|2022-02-08 03:01:50|45035.7|44995.7|45035.7|44995.7|45035.7|44995.7|45035.7|44995.7|1
1644289320000|2022-02-08 03:02:00|45039.3|44999.3|45039.3|44999.3|45039.3|44999.3|45039.3|44999.3|0
1644289360000|2022-02-08 03:02:40|45042.9|45002.9|45042.9|45002.9|45042.9|45002.9|45042.9|45002.9|0
1644289370000|2022-02-08 03:02:50|45034.3|44994.3|45034.3|44994.3|45034.3|44994.3|45034.3|44994.3|0
1644289380000|2022-02-08 03:03:00|45041.5|45001.5|45042.9|45002.9|45042.9|45002.9|45041.5|45001.5|2
1644289400000|2022-02-08 03:03:20|45039.3|44999.3|45039.3|44999.3|45039.3|44999.3|45039.3|44999.3|0
1644289410000|2022-02-08 03:03:30|45034.3|44994.3|45034.3|44994.3|45034.3|44994.3|45034.3|44994.3|3
1644289440000|2022-02-08 03:04:00|45029.3|44989.3|45032.9|44992.9|45032.9|44992.9|45029.3|44989.3|9
1644289450000|2022-02-08 03:04:10|45031.5|44991.5|45007.9|44967.9|45031.5|44991.5|44999.3|44959.3|8
1644289460000|2022-02-08 03:04:20|45009.3|44969.3|45007.9|44967.9|45014.3|44974.3|45007.9|44967.9|2
1644289470000|2022-02-08 03:04:30|45002.9|44962.9|44997.9|44957.9|45012.9|44972.9|44997.9|44957.9|5
1644289480000|2022-02-08 03:04:40|45002.9|44962.9|45002.9|44962.9|45002.9|44962.9|45002.9|44962.9|0
1644289490000|2022-02-08 03:04:50|44997.9|44957.9|45002.9|44962.9|45002.9|44962.9|44997.9|44957.9|2
1644289500000|2022-02-08 03:05:00|45004.3|44964.3|44997.9|44957.9|45004.3|44964.3|44997.9|44957.9|2
1644289510000|2022-02-08 03:05:10|45002.9|44962.9|45012.9|44972.9|45012.9|44972.9|44997.9|44957.9|4
1644289520000|2022-02-08 03:05:20|45009.3|44969.3|45009.3|44969.3|45012.9|44972.9|45009.3|44969.3|0
1644289550000|2022-02-08 03:05:50|45005.7|44965.7|44999.3|44959.3|45005.7|44965.7|44999.3|44959.3|2
1644289560000|2022-02-08 03:06:00|45002.9|44962.9|45002.9|44962.9|45004.3|44964.3|45002.9|44962.9|2
1644289570000|2022-02-08 03:06:10|45004.3|44964.3|44997.9|44957.9|45009.3|44969.3|44997.9|44957.9|7
1644289580000|2022-02-08 03:06:20|45002.9|44962.9|45009.3|44969.3|45009.3|44969.3|45002.9|44962.9|1
1644289600000|2022-02-08 03:06:40|45005.7|44965.7|44997.9|44957.9|45005.7|44965.7|44997.9|44957.9|6
1644289610000|2022-02-08 03:06:50|45002.9|44962.9|45004.3|44964.3|45004.3|44964.3|45002.9|44962.9|1
1644289620000|2022-02-08 03:07:00|45002.9|44962.9|45002.9|44962.9|45002.9|44962.9|45002.9|44962.9|0
1644289630000|2022-02-08 03:07:10|45004.3|44964.3|45002.9|44962.9|45004.3|44964.3|45002.9|44962.9|0
1644289640000|2022-02-08 03:07:20|45004.3|44964.3|45007.9|44967.9|45007.9|44967.9|45004.3|44964.3|0
1644289650000|2022-02-08 03:07:30|45002.9|44962.9|45002.9|44962.9|45002.9|44962.9|45002.9|44962.9|0
1644289670000|2022-02-08 03:07:50|45004.3|44964.3|45022.9|44982.9|45022.9|44982.9|45004.3|44964.3|8
1644289680000|2022-02-08 03:08:00|45012.9|44972.9|45012.9|44972.9|45014.3|44974.3|45011.4|44971.4|3
1644289690000|2022-02-08 03:08:10|45017.9|44977.9|45022.9|44982.9|45022.9|44982.9|45017.9|44977.9|1
1644289720000|2022-02-08 03:08:40|45017.9|44977.9|45012.9|44972.9|45017.9|44977.9|45012.9|44972.9|1
1644289730000|2022-02-08 03:08:50|45011.4|44971.4|45002.9|44962.9|45011.4|44971.4|45002.9|44962.9|3
1644289740000|2022-02-08 03:09:00|44999.3|44959.3|44997.9|44957.9|44999.3|44959.3|44997.9|44957.9|0
1644289750000|2022-02-08 03:09:10|||||||||1
1644289780000|2022-02-08 03:09:40|45002.9|44962.9|45002.9|44962.9|45002.9|44962.9|45002.9|44962.9|1
1644289810000|2022-02-08 03:10:10|45004.3|44964.3|45002.9|44962.9|45004.3|44964.3|45002.9|44962.9|1
1644289840000|2022-02-08 03:10:40|45004.3|44964.3|45012.9|44972.9|45012.9|44972.9|45004.3|44964.3|0
1644289860000|2022-02-08 03:11:00|45009.3|44969.3|45012.9|44972.9|45012.9|44972.9|45009.3|44969.3|0
1644289900000|2022-02-08 03:11:40|45017.9|44977.9|45017.9|44977.9|45017.9|44977.9|45017.9|44977.9|0
1644289910000|2022-02-08 03:11:50|45014.3|44974.3|45012.9|44972.9|45017.9|44977.9|45012.9|44972.9|1
1644289920000|2022-02-08 03:12:00|45016.4|44976.4|45017.9|44977.9|45017.9|44977.9|45012.9|44972.9|0
1644289930000|2022-02-08 03:12:10|45014.3|44974.3|45012.9|44972.9|45017.9|44977.9|45012.9|44972.9|1
1644289940000|2022-02-08 03:12:20|45014.3|44974.3|45017.9|44977.9|45017.9|44977.9|45014.3|44974.3|0
1644289960000|2022-02-08 03:12:40|45022.9|44982.9|45027.9|44987.9|45027.9|44987.9|45022.9|44982.9|2
1644289970000|2022-02-08 03:12:50|45024.3|44984.3|45022.9|44982.9|45024.3|44984.3|45022.9|44982.9|1
1644289980000|2022-02-08 03:13:00|45027.9|44987.9|45022.9|44982.9|45027.9|44987.9|45022.9|44982.9|2
1644289990000|2022-02-08 03:13:10|45024.3|44984.3|45022.9|44982.9|45024.3|44984.3|45017.9|44977.9|0
1644290000000|2022-02-08 03:13:20|45024.3|44984.3|45022.9|44982.9|45024.3|44984.3|45022.9|44982.9|0
1644290010000|2022-02-08 03:13:30|45017.9|44977.9|45022.9|44982.9|45022.9|44982.9|45014.3|44974.3|0
1644290030000|2022-02-08 03:13:50|||||||||2
1644290040000|2022-02-08 03:14:00|45024.3|44984.3|45029.3|44989.3|45029.3|44989.3|45024.3|44984.3|1
1644290050000|2022-02-08 03:14:10|45024.3|44984.3|45024.3|44984.3|45024.3|44984.3|45024.3|44984.3|0
1644290070000|2022-02-08 03:14:30|45029.3|44989.3|45024.3|44984.3|45029.3|44989.3|45024.3|44984.3|0
1644290090000|2022-02-08 03:14:50|45027.9|44987.9|45034.3|44994.3|45034.3|44994.3|45027.9|44987.9|4
1644290100000|2022-02-08 03:15:00|45037.9|44997.9|45037.9|44997.9|45042.9|45002.9|45032.9|44992.9|5
1644290110000|2022-02-08 03:15:10|45032.9|44992.9|45037.9|44997.9|45037.9|44997.9|45032.9|44992.9|0
1644290130000|2022-02-08 03:15:30|45042.9|45002.9|45042.9|45002.9|45042.9|45002.9|45042.9|45002.9|1
1644290150000|2022-02-08 03:15:50|45047.9|45007.9|45047.9|45007.9|45047.9|45007.9|45047.9|45007.9|0
1644290160000|2022-02-08 03:16:00|45044.3|45004.3|45047.9|45007.9|45047.9|45007.9|45044.3|45004.3|0
1644290170000|2022-02-08 03:16:10|45044.3|45004.3|45047.9|45007.9|45047.9|45007.9|45044.3|45004.3|0
1644290180000|2022-02-08 03:16:20|45044.3|45004.3|45054.3|45014.3|45054.3|45014.3|45044.3|45004.3|1
1644290200000|2022-02-08 03:16:40|45057.9|45017.9|45057.9|45017.9|45057.9|45017.9|45057.9|45017.9|0
1644290210000|2022-02-08 03:16:50|45064.3|45024.3|45064.3|45024.3|45067.9|45027.9|45062.9|45022.9|2
1644290220000|2022-02-08 03:17:00|45069.3|45029.3|45072.9|45032.9|45072.9|45032.9|45069.3|45029.3|1
1644290230000|2022-02-08 03:17:10|45069.3|45029.3|45052.9|45012.9|45069.3|45029.3|45052.9|45012.9|5
1644290240000|2022-02-08 03:17:20|45057.9|45017.9|45054.3|45014.3|45057.9|45017.9|45054.3|45014.3|1
1644290250000|2022-02-08 03:17:30|45057.9|45017.9|45057.9|45017.9|45057.9|45017.9|45057.9|45017.9|0
1644290260000|2022-02-08 03:17:40|45059.3|45019.3|45062.9|45022.9|45062.9|45022.9|45059.3|45019.3|2
1644290270000|2022-02-08 03:17:50|45064.3|45024.3|45064.3|45024.3|45064.3|45024.3|45064.3|45024.3|0
1644290280000|2022-02-08 03:18:00|45069.3|45029.3|45072.9|45032.9|45072.9|45032.9|45069.3|45029.3|1
1644290310000|2022-02-08 03:18:30|45077.9|45037.9|45077.9|45037.9|45077.9|45037.9|45077.9|45037.9|0
1644290330000|2022-02-08 03:18:50|45082.9|45042.9|45082.9|45042.9|45082.9|45042.9|45082.9|45042.9|1
1644290340000|2022-02-08 03:19:00|45084.3|45044.3|45086.4|45046.4|45086.4|45046.4|45084.3|45044.3|1
1644290350000|2022-02-08 03:19:10|45082.9|45042.9|45082.9|45042.9|45082.9|45042.9|45082.9|45042.9|0
1644290370000|2022-02-08 03:19:30|45087.9|45047.9|45084.3|45044.3|45087.9|45047.9|45084.3|45044.3|0
1644290380000|2022-02-08 03:19:40|45087.9|45047.9|45087.9|45047.9|45087.9|45047.9|45087.9|45047.9|0
1644290390000|2022-02-08 03:19:50|45084.3|45044.3|45082.9|45042.9|45084.3|45044.3|45082.9|45042.9|3
1644290400000|2022-02-08 03:20:00|||||||||2
1644290410000|2022-02-08 03:20:10|45084.3|45044.3|45087.9|45047.9|45087.9|45047.9|45082.9|45042.9|1
1644290420000|2022-02-08 03:20:20|45084.3|45044.3|45084.3|45044.3|45087.9|45047.9|45082.9|45042.9|1
1644290430000|2022-02-08 03:20:30|45087.9|45047.9|45087.9|45047.9|45087.9|45047.9|45087.9|45047.9|0
1644290450000|2022-02-08 03:20:50|45084.3|45044.3|45092.9|45052.9|45092.9|45052.9|45084.3|45044.3|0
1644290460000|2022-02-08 03:21:00|45089.3|45049.3|45082.9|45042.9|45089.3|45049.3|45082.9|45042.9|2
1644290480000|2022-02-08 03:21:20|45077.9|45037.9|45072.9|45032.9|45077.9|45037.9|45072.9|45032.9|4
1644290500000|2022-02-08 03:21:40|45074.3|45034.3|45072.9|45032.9|45077.9|45037.9|45072.9|45032.9|0
1644290520000|2022-02-08 03:22:00|45062.2|45022.2|45062.9|45022.9|45062.9|45022.9|45062.2|45022.2|6
1644290530000|2022-02-08 03:22:10|45064.3|45024.3|45062.9|45022.9|45067.9|45027.9|45062.9|45022.9|0
1644290540000|2022-02-08 03:22:20|45064.3|45024.3|45067.9|45027.9|45067.9|45027.9|45064.3|45024.3|0
1644290550000|2022-02-08 03:22:30|45077.9|45037.9|45077.9|45037.9|45077.9|45037.9|45074.3|45034.3|3
1644290560000|2022-02-08 03:22:40|45074.3|45034.3|45072.9|45032.9|45074.3|45034.3|45072.9|45032.9|1
1644290580000|2022-02-08 03:23:00|45069.3|45029.3|45072.9|45032.9|45072.9|45032.9|45069.3|45029.3|1
1644290600000|2022-02-08 03:23:20|45067.9|45027.9|45062.9|45022.9|45067.9|45027.9|45062.9|45022.9|2
1644290640000|2022-02-08 03:24:00|45066.4|45026.4|45069.3|45029.3|45069.3|45029.3|45066.4|45026.4|1
1644290650000|2022-02-08 03:24:10|45072.9|45032.9|45082.9|45042.9|45084.3|45044.3|45072.9|45032.9|1
1644290670000|2022-02-08 03:24:30|45084.3|45044.3|45082.9|45042.9|45084.3|45044.3|45082.9|45042.9|0
1644290680000|2022-02-08 03:24:40|45084.3|45044.3|45082.9|45042.9|45087.9|45047.9|45082.9|45042.9|0
1644290720000|2022-02-08 03:25:20|45086.4|45046.4|45087.9|45047.9|45087.9|45047.9|45086.4|45046.4|1
1644290730000|2022-02-08 03:25:30|45086.4|45046.4|45082.9|45042.9|45086.4|45046.4|45082.9|45042.9|1
1644290750000|2022-02-08 03:25:50|45087.9|45047.9|45087.9|45047.9|45087.9|45047.9|45087.9|45047.9|0
1644290760000|2022-02-08 03:26:00|45086.4|45046.4|45087.9|45047.9|45092.9|45052.9|45082.9|45042.9|4
1644290780000|2022-02-08 03:26:20|45082.9|45042.9|45082.9|45042.9|45082.9|45042.9|45082.9|45042.9|1
1644290820000|2022-02-08 03:27:00|45084.3|45044.3|45084.3|45044.3|45084.3|45044.3|45084.3|45044.3|0
1644290830000|2022-02-08 03:27:10|45085.7|45045.7|45085.7|45045.7|45085.7|45045.7|45085.7|45045.7|0
1644290840000|2022-02-08 03:27:20|45089.3|45049.3|45092.9|45052.9|45092.9|45052.9|45089.3|45049.3|0
1644290850000|2022-02-08 03:27:30|45089.3|45049.3|45089.3|45049.3|45089.3|45049.3|45089.3|45049.3|0
1644290870000|2022-02-08 03:27:50|45082.9|45042.9|45084.3|45044.3|45084.3|45044.3|45082.9|45042.9|2
1644290880000|2022-02-08 03:28:00|45082.9|45042.9|45082.9|45042.9|45082.9|45042.9|45082.9|45042.9|0
1644290900000|2022-02-08 03:28:20|45079.3|45039.3|45082.9|45042.9|45082.9|45042.9|45077.9|45037.9|0
1644290910000|2022-02-08 03:28:30|45079.3|45039.3|45082.9|45042.9|45082.9|45042.9|45079.3|45039.3|0
1644290920000|2022-02-08 03:28:40|45079.3|45039.3|45077.9|45037.9|45082.9|45042.9|45077.9|45037.9|0
1644290930000|2022-02-08 03:28:50|45079.3|45039.3|45072.9|45032.9|45082.9|45042.9|45072.9|45032.9|2
1644290960000|2022-02-08 03:29:20|45069.3|45029.3|45069.3|45029.3|45072.9|45032.9|45069.3|45029.3|0
1644290970000|2022-02-08 03:29:30|45065.7|45025.7|45062.9|45022.9|45065.7|45025.7|45062.9|45022.9|2
1644290990000|2022-02-08 03:29:50|45059.3|45019.3|45059.3|45019.3|45059.3|45019.3|45059.3|45019.3|0
1644291000000|2022-02-08 03:30:00|45062.9|45022.9|45064.3|45024.3|45067.9|45027.9|45062.9|45022.9|3
1644291010000|2022-02-08 03:30:10|45057.9|45017.9|45057.9|45017.9|45057.9|45017.9|45057.9|45017.9|1
1644291020000|2022-02-08 03:30:20|45062.9|45022.9|45062.9|45022.9|45062.9|45022.9|45062.9|45022.9|2
1644291040000|2022-02-08 03:30:40|||||||||4
1644291060000|2022-02-08 03:31:00|45066.4|45026.4|45072.9|45032.9|45072.9|45032.9|45066.4|45026.4|3
1644291080000|2022-02-08 03:31:20|45062.9|45022.9|45062.9|45022.9|45062.9|45022.9|45062.9|45022.9|2
1644291180000|2022-02-08 03:33:00|45066.4|45026.4|45072.9|45032.9|45072.9|45032.9|45066.4|45026.4|0
1644291230000|2022-02-08 03:33:50|45077.9|45037.9|45072.9|45032.9|45077.9|45037.9|45072.9|45032.9|0
1644291360000|2022-02-08 03:36:00|45087.9|45047.9|45087.9|45047.9|45087.9|45047.9|45084.3|45044.3|2
1644291390000|2022-02-08 03:36:30|45091.4|45051.4|45092.9|45052.9|45092.9|45052.9|45091.4|45051.4|2
1644291410000|2022-02-08 03:36:50|45097.9|45057.9|45102.9|45062.9|45102.9|45062.9|45097.9|45057.9|1
1644291430000|2022-02-08 03:37:10|45092.9|45052.9|45092.9|45052.9|45092.9|45052.9|45092.9|45052.9|1
1644291450000|2022-02-08 03:37:30|45097.9|45057.9|45097.9|45057.9|45097.9|45057.9|45097.9|45057.9|0
1644291470000|2022-02-08 03:37:50|45092.9|45052.9|45092.9|45052.9|45092.9|45052.9|45092.9|45052.9|0
1644291500000|2022-02-08 03:38:20|45086.4|45046.4|45082.9|45042.9|45086.4|45046.4|45079.3|45039.3|0
1644291520000|2022-02-08 03:38:40|45082.8|45042.8|45082.8|45042.8|45082.8|45042.8|45082.8|45042.8|0
1644291540000|2022-02-08 03:39:00|45077.8|45037.8|45077.8|45037.8|45077.8|45037.8|45077.8|45037.8|0
1644291560000|2022-02-08 03:39:20|45079.3|45039.3|45079.3|45039.3|45079.3|45039.3|45079.3|45039.3|0
1644291570000|2022-02-08 03:39:30|45077.8|45037.8|45077.8|45037.8|45077.8|45037.8|45077.8|45037.8|0
1644291580000|2022-02-08 03:39:40|45074.3|45034.3|45074.3|45034.3|45074.3|45034.3|45074.3|45034.3|0
1644291620000|2022-02-08 03:40:20|45072.8|45032.8|45072.8|45032.8|45072.8|45032.8|45072.8|45032.8|0
1644291670000|2022-02-08 03:41:10|45074.3|45034.3|45082.8|45042.8|45082.8|45042.8|45074.3|45034.3|1
1644291740000|2022-02-08 03:42:20|45089.3|45049.3|45092.8|45052.8|45092.8|45052.8|45089.3|45049.3|1
1644291770000|2022-02-08 03:42:50|45091.4|45051.4|45087.8|45047.8|45091.4|45051.4|45087.8|45047.8|1
1644291810000|2022-02-08 03:43:30|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|0
1644291820000|2022-02-08 03:43:40|45091.4|45051.4|45092.8|45052.8|45092.8|45052.8|45091.4|45051.4|0
1644291840000|2022-02-08 03:44:00|45087.8|45047.8|45087.8|45047.8|45087.8|45047.8|45087.8|45047.8|1
1644291900000|2022-02-08 03:45:00|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|0
1644291910000|2022-02-08 03:45:10|45094.3|45054.3|45092.8|45052.8|45094.3|45054.3|45092.8|45052.8|0
1644291960000|2022-02-08 03:46:00|45087.8|45047.8|45092.8|45052.8|45092.8|45052.8|45087.8|45047.8|1
1644291980000|2022-02-08 03:46:20|45087.8|45047.8|45087.8|45047.8|45087.8|45047.8|45087.8|45047.8|0
1644291990000|2022-02-08 03:46:30|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|0
1644292020000|2022-02-08 03:47:00|45096.4|45056.4|45092.8|45052.8|45096.4|45056.4|45092.8|45052.8|0
1644292120000|2022-02-08 03:48:40|45096.4|45056.4|45094.3|45054.3|45096.4|45056.4|45094.3|45054.3|0
1644292150000|2022-02-08 03:49:10|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|0
1644292170000|2022-02-08 03:49:30|45094.3|45054.3|45094.3|45054.3|45094.3|45054.3|45094.3|45054.3|1
1644292200000|2022-02-08 03:50:00|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|1
1644292300000|2022-02-08 03:51:40|45091.4|45051.4|45092.8|45052.8|45092.8|45052.8|45091.4|45051.4|1
1644292380000|2022-02-08 03:53:00|45097.8|45057.8|45092.8|45052.8|45097.8|45057.8|45092.8|45052.8|0
1644292770000|2022-02-08 03:59:30|45097.8|45057.8|45097.8|45057.8|45097.8|45057.8|45097.8|45057.8|0
1644292780000|2022-02-08 03:59:40|45096.4|45056.4|45092.8|45052.8|45096.4|45056.4|45092.8|45052.8|0
1644292800000|2022-02-08 04:00:00|45097.8|45057.8|45092.8|45052.8|45097.8|45057.8|45092.8|45052.8|0
1644292830000|2022-02-08 04:00:30|45087.8|45047.8|45087.8|45047.8|45087.8|45047.8|45087.8|45047.8|0
1644292860000|2022-02-08 04:01:00|45082.8|45042.8|45087.8|45047.8|45087.8|45047.8|45082.8|45042.8|1
1644292870000|2022-02-08 04:01:10|45084.3|45044.3|45084.3|45044.3|45084.3|45044.3|45084.3|45044.3|0
1644292880000|2022-02-08 04:01:20|45082.8|45042.8|45082.8|45042.8|45087.8|45047.8|45081.4|45041.4|2
1644293010000|2022-02-08 04:03:30|45084.3|45044.3|45087.8|45047.8|45087.8|45047.8|45084.3|45044.3|0
1644293020000|2022-02-08 04:03:40|45086.4|45046.4|45082.8|45042.8|45086.4|45046.4|45082.8|45042.8|0
1644293080000|2022-02-08 04:04:40|45084.3|45044.3|45084.3|45044.3|45084.3|45044.3|45084.3|45044.3|0
1644293090000|2022-02-08 04:04:50|45087.8|45047.8|45082.8|45042.8|45087.8|45047.8|45082.8|45042.8|0
1644293100000|2022-02-08 04:05:00|45077.8|45037.8|45082.8|45042.8|45082.8|45042.8|45077.8|45037.8|2
1644293140000|2022-02-08 04:05:40|45084.3|45044.3|45082.8|45042.8|45084.3|45044.3|45082.8|45042.8|0
1644293160000|2022-02-08 04:06:00|45084.3|45044.3|45092.8|45052.8|45092.8|45052.8|45084.3|45044.3|4
1644293200000|2022-02-08 04:06:40|45099.2|45059.2|45099.2|45059.2|45099.2|45059.2|45099.2|45059.2|2
1644293210000|2022-02-08 04:06:50|45097.8|45057.8|45094.2|45054.2|45097.8|45057.8|45094.2|45054.2|0
1644293220000|2022-02-08 04:07:00|45097.8|45057.8|45097.8|45057.8|45099.2|45059.2|45097.8|45057.8|0
1644293240000|2022-02-08 04:07:20|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|1
1644293250000|2022-02-08 04:07:30|45087.8|45047.8|45092.8|45052.8|45092.8|45052.8|45087.8|45047.8|0
1644293290000|2022-02-08 04:08:10|45087.1|45047.1|45072.8|45032.8|45087.1|45047.1|45067.8|45027.8|5
1644293310000|2022-02-08 04:08:30|45067.8|45027.8|45067.8|45027.8|45067.8|45027.8|45067.8|45027.8|4
1644293340000|2022-02-08 04:09:00|45064.2|45024.2|45054.2|45014.2|45064.2|45024.2|45054.2|45014.2|1
1644293360000|2022-02-08 04:09:20|45062.8|45022.8|45055.7|45015.7|45064.2|45024.2|45055.7|45015.7|6
1644293370000|2022-02-08 04:09:30|45059.2|45019.2|45059.2|45019.2|45059.2|45019.2|45059.2|45019.2|0
1644293400000|2022-02-08 04:10:00|45055.7|45015.7|45055.7|45015.7|45055.7|45015.7|45055.7|45015.7|0
1644293410000|2022-02-08 04:10:10|45060.7|45020.7|45062.8|45022.8|45064.2|45024.2|45059.2|45019.2|0
1644293420000|2022-02-08 04:10:20|45064.2|45024.2|45064.2|45024.2|45064.2|45024.2|45064.2|45024.2|0
1644293460000|2022-02-08 04:11:00|45060.7|45020.7|45064.2|45024.2|45064.2|45024.2|45057.8|45017.8|1
1644293470000|2022-02-08 04:11:10|45062.8|45022.8|45059.2|45019.2|45062.8|45022.8|45059.2|45019.2|0
1644293480000|2022-02-08 04:11:20|45064.2|45024.2|45064.2|45024.2|45064.2|45024.2|45064.2|45024.2|0
1644293510000|2022-02-08 04:11:50|45060.7|45020.7|45059.2|45019.2|45060.7|45020.7|45055.7|45015.7|0
1644293520000|2022-02-08 04:12:00|45055.7|45015.7|45055.7|45015.7|45055.7|45015.7|45055.7|45015.7|0
1644293530000|2022-02-08 04:12:10|45059.2|45019.2|45059.2|45019.2|45059.2|45019.2|45059.2|45019.2|1
1644293570000|2022-02-08 04:12:50|45054.2|45014.2|45054.2|45014.2|45054.2|45014.2|45054.2|45014.2|2
1644293590000|2022-02-08 04:13:10|45055.7|45015.7|45050.7|45010.7|45055.7|45015.7|45050.7|45010.7|0
1644293620000|2022-02-08 04:13:40|45054.2|45014.2|45050.7|45010.7|45054.2|45014.2|45050.7|45010.7|0
1644293630000|2022-02-08 04:13:50|45054.2|45014.2|45054.2|45014.2|45054.2|45014.2|45054.2|45014.2|0
1644293640000|2022-02-08 04:14:00|45050.7|45010.7|45054.2|45014.2|45054.2|45014.2|45050.7|45010.7|0
1644293650000|2022-02-08 04:14:10|45050.7|45010.7|45054.2|45014.2|45054.2|45014.2|45050.7|45010.7|0
1644293700000|2022-02-08 04:15:00|||||||||1
1644293710000|2022-02-08 04:15:10|45050.7|45010.7|45054.2|45014.2|45054.2|45014.2|45050.7|45010.7|0
1644293740000|2022-02-08 04:15:40|45059.2|45019.2|45059.2|45019.2|45059.2|45019.2|45059.2|45019.2|1
1644293770000|2022-02-08 04:16:10|45055.7|45015.7|45054.2|45014.2|45055.7|45015.7|45050.7|45010.7|6
1644293780000|2022-02-08 04:16:20|45050.7|45010.7|45054.2|45014.2|45054.2|45014.2|45050.7|45010.7|0
1644293810000|2022-02-08 04:16:50|45050.7|45010.7|45050.7|45010.7|45050.7|45010.7|45050.7|45010.7|1
1644293840000|2022-02-08 04:17:20|45054.2|45014.2|45054.2|45014.2|45054.2|45014.2|45054.2|45014.2|0
1644293920000|2022-02-08 04:18:40|45050.7|45010.7|45054.2|45014.2|45054.2|45014.2|45050.7|45010.7|0
1644294000000|2022-02-08 04:20:00|||||||||2
1644294010000|2022-02-08 04:20:10|45059.2|45019.2|45064.2|45024.2|45064.2|45024.2|45059.2|45019.2|1
1644294060000|2022-02-08 04:21:00|45062.8|45022.8|45062.8|45022.8|45062.8|45022.8|45062.8|45022.8|0
1644294410000|2022-02-08 04:26:50|45064.2|45024.2|45072.8|45032.8|45072.8|45032.8|45064.2|45024.2|0
1644294560000|2022-02-08 04:29:20|45075.7|45035.7|45092.8|45052.8|45092.8|45052.8|45075.7|45035.7|12
1644294570000|2022-02-08 04:29:30|45095.7|45055.7|45095.7|45055.7|45095.7|45055.7|45095.7|45055.7|7
1644294580000|2022-02-08 04:29:40|45094.2|45054.2|45094.2|45054.2|45094.2|45054.2|45094.2|45054.2|0
1644294590000|2022-02-08 04:29:50|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|0
1644294600000|2022-02-08 04:30:00|45094.2|45054.2|45094.2|45054.2|45094.2|45054.2|45094.2|45054.2|0
1644294650000|2022-02-08 04:30:50|45099.2|45059.2|45099.2|45059.2|45099.2|45059.2|45099.2|45059.2|73
1644294660000|2022-02-08 04:31:00|45100.7|45060.7|45114.2|45074.2|45114.2|45074.2|45100.7|45060.7|5
1644294670000|2022-02-08 04:31:10|45119.2|45079.2|45115.6|45075.6|45119.2|45079.2|45115.6|45075.6|7
1644294730000|2022-02-08 04:32:10|45114.2|45074.2|45114.2|45074.2|45114.2|45074.2|45114.2|45074.2|0
1644294760000|2022-02-08 04:32:40|45109.2|45069.2|45104.2|45064.2|45109.2|45069.2|45104.2|45064.2|1
1644294780000|2022-02-08 04:33:00|||||||||1
1644294830000|2022-02-08 04:33:50|45102.8|45062.8|45102.8|45062.8|45102.8|45062.8|45102.8|45062.8|0
1644294840000|2022-02-08 04:34:00|45104.2|45064.2|45104.2|45064.2|45104.2|45064.2|45104.2|45064.2|0
1644294880000|2022-02-08 04:34:40|45099.2|45059.2|45099.2|45059.2|45099.2|45059.2|45099.2|45059.2|1
1644294940000|2022-02-08 04:35:40|45097.8|45057.8|45097.8|45057.8|45097.8|45057.8|45097.8|45057.8|0
1644294980000|2022-02-08 04:36:20|45094.2|45054.2|45094.2|45054.2|45094.2|45054.2|45094.2|45054.2|0
1644295020000|2022-02-08 04:37:00|||||||||2
1644295030000|2022-02-08 04:37:10|45095.6|45055.6|45095.6|45055.6|45095.6|45055.6|45095.6|45055.6|1
1644295040000|2022-02-08 04:37:20|45099.2|45059.2|45099.2|45059.2|45099.2|45059.2|45099.2|45059.2|0
1644295140000|2022-02-08 04:39:00|45100.6|45060.6|45099.2|45059.2|45100.6|45060.6|45099.2|45059.2|0
1644295150000|2022-02-08 04:39:10|45095.6|45055.6|45095.6|45055.6|45095.6|45055.6|45095.6|45055.6|0
1644295200000|2022-02-08 04:40:00|45089.2|45049.2|45089.2|45049.2|45089.2|45049.2|45089.2|45049.2|0
1644295260000|2022-02-08 04:41:00|45092.8|45052.8|45099.2|45059.2|45100.6|45060.6|45092.8|45052.8|1
1644295280000|2022-02-08 04:41:20|45100.6|45060.6|45105.6|45065.6|45105.6|45065.6|45100.6|45060.6|1
1644295340000|2022-02-08 04:42:20|45117.8|45077.8|45112.8|45072.8|45117.8|45077.8|45112.8|45072.8|0
1644295370000|2022-02-08 04:42:50|45114.2|45074.2|45115.6|45075.6|45115.6|45075.6|45114.2|45074.2|0
1644295380000|2022-02-08 04:43:00|45109.2|45069.2|45112.8|45072.8|45112.8|45072.8|45109.2|45069.2|1
1644295410000|2022-02-08 04:43:30|45114.2|45074.2|45114.2|45074.2|45114.2|45074.2|45114.2|45074.2|0
1644295440000|2022-02-08 04:44:00|45112.8|45072.8|45112.8|45072.8|45112.8|45072.8|45112.8|45072.8|0
1644295490000|2022-02-08 04:44:50|45114.2|45074.2|45114.2|45074.2|45114.2|45074.2|45114.2|45074.2|0
1644295500000|2022-02-08 04:45:00|45115.6|45075.6|45112.8|45072.8|45115.6|45075.6|45112.8|45072.8|2
1644295580000|2022-02-08 04:46:20|45114.2|45074.2|45112.8|45072.8|45114.2|45074.2|45112.8|45072.8|0
1644295610000|2022-02-08 04:46:50|||||||||1
1644295630000|2022-02-08 04:47:10|45114.2|45074.2|45114.2|45074.2|45114.2|45074.2|45114.2|45074.2|0
1644295660000|2022-02-08 04:47:40|45112.8|45072.8|45114.2|45074.2|45114.2|45074.2|45112.8|45072.8|0
1644295740000|2022-02-08 04:49:00|45117.8|45077.8|45115.6|45075.6|45119.2|45079.2|45115.6|45075.6|2
1644295750000|2022-02-08 04:49:10|45119.2|45079.2|45119.2|45079.2|45119.2|45079.2|45119.2|45079.2|0
1644295770000|2022-02-08 04:49:30|45115.6|45075.6|45107.8|45067.8|45115.6|45075.6|45107.8|45067.8|0
1644295780000|2022-02-08 04:49:40|45111.4|45071.4|45114.2|45074.2|45114.2|45074.2|45111.4|45071.4|1
1644295800000|2022-02-08 04:50:00|45112.8|45072.8|45114.2|45074.2|45114.2|45074.2|45112.8|45072.8|2
1644295860000|2022-02-08 04:51:00|45117.8|45077.8|45115.6|45075.6|45117.8|45077.8|45114.2|45074.2|0
1644295870000|2022-02-08 04:51:10|45119.2|45079.2|45115.6|45075.6|45119.2|45079.2|45115.6|45075.6|0
1644295910000|2022-02-08 04:51:50|45119.2|45079.2|45119.2|45079.2|45119.2|45079.2|45119.2|45079.2|0
1644296030000|2022-02-08 04:53:50|45122.8|45082.8|45124.2|45084.2|45124.2|45084.2|45122.8|45082.8|0
1644296060000|2022-02-08 04:54:20|45134.2|45094.2|45134.2|45094.2|45134.2|45094.2|45134.2|45094.2|1
1644296100000|2022-02-08 04:55:00|45139.2|45099.2|45139.2|45099.2|45139.2|45099.2|45139.2|45099.2|2
1644296110000|2022-02-08 04:55:10|45142.8|45102.8|45142.8|45102.8|45142.8|45102.8|45142.8|45102.8|0
1644296120000|2022-02-08 04:55:20|45144.2|45104.2|45144.2|45104.2|45144.2|45104.2|45144.2|45104.2|2
1644296130000|2022-02-08 04:55:30|45142.8|45102.8|45147.8|45107.8|45147.8|45107.8|45142.8|45102.8|0
1644296140000|2022-02-08 04:55:40|45142.8|45102.8|45144.2|45104.2|45144.2|45104.2|45142.8|45102.8|0
1644296150000|2022-02-08 04:55:50|45142.8|45102.8|45139.2|45099.2|45142.8|45102.8|45139.2|45099.2|0
1644296160000|2022-02-08 04:56:00|45142.8|45102.8|45144.2|45104.2|45144.2|45104.2|45142.8|45102.8|0
1644296200000|2022-02-08 04:56:40|45142.8|45102.8|45144.2|45104.2|45144.2|45104.2|45142.8|45102.8|1
1644296210000|2022-02-08 04:56:50|45142.8|45102.8|45142.8|45102.8|45142.8|45102.8|45142.8|45102.8|0
1644296230000|2022-02-08 04:57:10|45144.2|45104.2|45144.2|45104.2|45144.2|45104.2|45144.2|45104.2|0
1644296290000|2022-02-08 04:58:10|||||||||1
1644296300000|2022-02-08 04:58:20|45154.2|45114.2|45154.2|45114.2|45154.2|45114.2|45154.2|45114.2|2
1644296320000|2022-02-08 04:58:40|45144.2|45104.2|45144.2|45104.2|45144.2|45104.2|45144.2|45104.2|4
1644296400000|2022-02-08 05:00:00|45142.8|45102.8|45142.8|45102.8|45142.8|45102.8|45142.8|45102.8|1
1644296410000|2022-02-08 05:00:10|45139.2|45099.2|45142.8|45102.8|45142.8|45102.8|45139.2|45099.2|0
1644296420000|2022-02-08 05:00:20|45149.2|45109.2|45145.6|45105.6|45149.2|45109.2|45145.6|45105.6|5
1644296440000|2022-02-08 05:00:40|45149.2|45109.2|45149.2|45109.2|45149.2|45109.2|45149.2|45109.2|0
1644296460000|2022-02-08 05:01:00|45152.8|45112.8|45155.6|45115.6|45155.6|45115.6|45152.8|45112.8|9
1644296560000|2022-02-08 05:02:40|45154.2|45114.2|45155.6|45115.6|45155.6|45115.6|45154.2|45114.2|0
1644296590000|2022-02-08 05:03:10|45154.2|45114.2|45154.2|45114.2|45154.2|45114.2|45154.2|45114.2|0
1644296600000|2022-02-08 05:03:20|45155.6|45115.6|45154.2|45114.2|45155.6|45115.6|45154.2|45114.2|0
1644296620000|2022-02-08 05:03:40|45164.2|45124.2|45164.2|45124.2|45164.2|45124.2|45164.2|45124.2|1
1644296700000|2022-02-08 05:05:00|45162.8|45122.8|45155.6|45115.6|45162.8|45122.8|45155.6|45115.6|1
1644296710000|2022-02-08 05:05:10|45159.2|45119.2|45159.2|45119.2|45159.2|45119.2|45159.2|45119.2|0
1644296720000|2022-02-08 05:05:20|45164.2|45124.2|45164.2|45124.2|45164.2|45124.2|45164.2|45124.2|0
1644296760000|2022-02-08 05:06:00|45165.6|45125.6|45165.6|45125.6|45165.6|45125.6|45165.6|45125.6|1
1644296770000|2022-02-08 05:06:10|45175.6|45135.6|45174.2|45134.2|45175.6|45135.6|45172.8|45132.8|0
1644296790000|2022-02-08 05:06:30|45175.6|45135.6|45174.2|45134.2|45175.6|45135.6|45174.2|45134.2|0
1644296810000|2022-02-08 05:06:50|45175.6|45135.6|45175.6|45135.6|45175.6|45135.6|45175.6|45135.6|0
1644296830000|2022-02-08 05:07:10|45179.2|45139.2|45179.2|45139.2|45179.2|45139.2|45179.2|45139.2|0
1644296850000|2022-02-08 05:07:30|45175.6|45135.6|45179.2|45139.2|45179.2|45139.2|45175.6|45135.6|1
1644296860000|2022-02-08 05:07:40|45175.6|45135.6|45175.6|45135.6|45175.6|45135.6|45175.6|45135.6|0
1644296950000|2022-02-08 05:09:10|45174.2|45134.2|45165.6|45125.6|45174.2|45134.2|45165.6|45125.6|0
1644297030000|2022-02-08 05:10:30|45169.2|45129.2|45169.2|45129.2|45169.2|45129.2|45169.2|45129.2|0
1644297050000|2022-02-08 05:10:50|45172|45132|45175.6|45135.6|45175.6|45135.6|45172|45132|0
1644297060000|2022-02-08 05:11:00|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|0
1644297070000|2022-02-08 05:11:10|45175.6|45135.6|45174.2|45134.2|45175.6|45135.6|45174.2|45134.2|0
1644297080000|2022-02-08 05:11:20|45175.6|45135.6|45172.8|45132.8|45175.6|45135.6|45172.8|45132.8|0
1644297100000|2022-02-08 05:11:40|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|0
1644297140000|2022-02-08 05:12:20|45175.6|45135.6|45179.2|45139.2|45179.2|45139.2|45175.6|45135.6|0
1644297150000|2022-02-08 05:12:30|45175.6|45135.6|45175.6|45135.6|45175.6|45135.6|45175.6|45135.6|0
1644297160000|2022-02-08 05:12:40|45179.2|45139.2|45174.2|45134.2|45179.2|45139.2|45174.2|45134.2|0
1644297230000|2022-02-08 05:13:50|45179.2|45139.2|45179.2|45139.2|45179.2|45139.2|45179.2|45139.2|2
1644297240000|2022-02-08 05:14:00|45175.6|45135.6|45175.6|45135.6|45175.6|45135.6|45175.6|45135.6|0
1644297250000|2022-02-08 05:14:10|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|0
1644297260000|2022-02-08 05:14:20|45175.6|45135.6|45175.6|45135.6|45175.6|45135.6|45175.6|45135.6|0
1644297270000|2022-02-08 05:14:30|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|0
1644297280000|2022-02-08 05:14:40|45175.6|45135.6|45175.6|45135.6|45175.6|45135.6|45175.6|45135.6|0
1644297340000|2022-02-08 05:15:40|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|0
1644297350000|2022-02-08 05:15:50|45172.8|45132.8|45172.8|45132.8|45172.8|45132.8|45172.8|45132.8|1
1644297360000|2022-02-08 05:16:00|45169.2|45129.2|45172.8|45132.8|45172.8|45132.8|45169.2|45129.2|0
1644297420000|2022-02-08 05:17:00|45169.2|45129.2|45169.2|45129.2|45169.2|45129.2|45169.2|45129.2|0
1644297450000|2022-02-08 05:17:30|45172.8|45132.8|45172.8|45132.8|45172.8|45132.8|45172.8|45132.8|0
1644297490000|2022-02-08 05:18:10|45167.8|45127.8|45167.8|45127.8|45167.8|45127.8|45167.8|45127.8|0
1644297540000|2022-02-08 05:19:00|45164.2|45124.2|45162.8|45122.8|45164.2|45124.2|45162.8|45122.8|0
1644297550000|2022-02-08 05:19:10|45161.3|45121.3|45157.8|45117.8|45161.3|45121.3|45157.8|45117.8|0
1644297590000|2022-02-08 05:19:50|45152.8|45112.8|45154.2|45114.2|45154.2|45114.2|45151.3|45111.3|2
1644297600000|2022-02-08 05:20:00|45152.8|45112.8|45154.2|45114.2|45154.2|45114.2|45151.3|45111.3|2
1644297710000|2022-02-08 05:21:50|45152.8|45112.8|45154.2|45114.2|45154.2|45114.2|45152.8|45112.8|0
1644297840000|2022-02-08 05:24:00|45152.8|45112.8|45152.8|45112.8|45152.8|45112.8|45152.8|45112.8|0
1644297860000|2022-02-08 05:24:20|||||||||2
1644297870000|2022-02-08 05:24:30|45149.2|45109.2|45144.2|45104.2|45149.2|45109.2|45144.2|45104.2|0
1644297900000|2022-02-08 05:25:00|45149.2|45109.2|45144.2|45104.2|45149.2|45109.2|45142.7|45102.7|3
1644297930000|2022-02-08 05:25:30|45142.7|45102.7|45144.2|45104.2|45144.2|45104.2|45142.7|45102.7|0
1644297940000|2022-02-08 05:25:40|45149.2|45109.2|45152.7|45112.7|45152.7|45112.7|45149.2|45109.2|0
1644297960000|2022-02-08 05:26:00|45149.2|45109.2|45144.2|45104.2|45149.2|45109.2|45144.2|45104.2|0
1644298020000|2022-02-08 05:27:00|45147.7|45107.7|45147.7|45107.7|45149.2|45109.2|45147.7|45107.7|0
1644298030000|2022-02-08 05:27:10|45149.2|45109.2|45152.7|45112.7|45152.7|45112.7|45149.2|45109.2|0
1644298080000|2022-02-08 05:28:00|45151.3|45111.3|45152.7|45112.7|45152.7|45112.7|45151.3|45111.3|0
1644298100000|2022-02-08 05:28:20|45149.2|45109.2|45152.7|45112.7|45152.7|45112.7|45149.2|45109.2|0
1644298150000|2022-02-08 05:29:10|||||||||1
1644298180000|2022-02-08 05:29:40|45154.2|45114.2|45154.2|45114.2|45154.2|45114.2|45154.2|45114.2|0
1644298190000|2022-02-08 05:29:50|45152.7|45112.7|45152.7|45112.7|45152.7|45112.7|45152.7|45112.7|0
1644298200000|2022-02-08 05:30:00|45149.2|45109.2|45149.2|45109.2|45154.2|45114.2|45142.7|45102.7|4
1644298210000|2022-02-08 05:30:10|45152.7|45112.7|45152.7|45112.7|45154.2|45114.2|45147.7|45107.7|0
1644298220000|2022-02-08 05:30:20|45154.2|45114.2|45182.7|45142.7|45189.2|45149.2|45154.2|45114.2|6
1644298230000|2022-02-08 05:30:30|45179.2|45139.2|45174.2|45134.2|45179.2|45139.2|45174.2|45134.2|0
1644298240000|2022-02-08 05:30:40|45172.7|45132.7|45174.2|45134.2|45174.2|45134.2|45172.7|45132.7|1
1644298250000|2022-02-08 05:30:50|45172.7|45132.7|45172.7|45132.7|45172.7|45132.7|45172.7|45132.7|0
1644298260000|2022-02-08 05:31:00|45171.3|45131.3|45162.7|45122.7|45172.7|45132.7|45162.7|45122.7|0
1644298270000|2022-02-08 05:31:10|45155.6|45115.6|45164.2|45124.2|45164.2|45124.2|45154.2|45114.2|0
1644298280000|2022-02-08 05:31:20|45165.6|45125.6|45164.2|45124.2|45169.2|45129.2|45164.2|45124.2|0
1644298290000|2022-02-08 05:31:30|45162.7|45122.7|45162.7|45122.7|45162.7|45122.7|45162.7|45122.7|0
1644298310000|2022-02-08 05:31:50|45164.2|45124.2|45164.2|45124.2|45164.2|45124.2|45164.2|45124.2|0
1644298320000|2022-02-08 05:32:00|45162.7|45122.7|45162.7|45122.7|45162.7|45122.7|45161.3|45121.3|2
1644298370000|2022-02-08 05:32:50|45167.7|45127.7|45164.2|45124.2|45167.7|45127.7|45164.2|45124.2|0
1644298380000|2022-02-08 05:33:00|45169.2|45129.2|45164.2|45124.2|45171.3|45131.3|45164.2|45124.2|0
1644298390000|2022-02-08 05:33:10|45172.7|45132.7|45172.7|45132.7|45172.7|45132.7|45164.2|45124.2|0
1644298440000|2022-02-08 05:34:00|45171.3|45131.3|45172.7|45132.7|45172.7|45132.7|45167.7|45127.7|0
1644298450000|2022-02-08 05:34:10|45174.2|45134.2|45177.7|45137.7|45177.7|45137.7|45174.2|45134.2|0
1644298460000|2022-02-08 05:34:20|45192.7|45152.7|45192.7|45152.7|45192.7|45152.7|45192.7|45152.7|9
1644298480000|2022-02-08 05:34:40|45189.2|45149.2|45182.7|45142.7|45189.2|45149.2|45182.7|45142.7|1
1644298490000|2022-02-08 05:34:50|45179.2|45139.2|45179.2|45139.2|45179.2|45139.2|45177.7|45137.7|0
1644298500000|2022-02-08 05:35:00|45182.7|45142.7|45179.2|45139.2|45182.7|45142.7|45174.2|45134.2|0
1644298520000|2022-02-08 05:35:20|45182.7|45142.7|45182.7|45142.7|45182.7|45142.7|45182.7|45142.7|0
1644298530000|2022-02-08 05:35:30|45185.6|45145.6|45184.2|45144.2|45185.6|45145.6|45184.2|45144.2|0
1644298540000|2022-02-08 05:35:40|45182.7|45142.7|45162.7|45122.7|45182.7|45142.7|45159.2|45119.2|6
1644298560000|2022-02-08 05:36:00|45164.2|45124.2|45155.6|45115.6|45169.2|45129.2|45154.2|45114.2|3
1644298590000|2022-02-08 05:36:30|45159.2|45119.2|45155.6|45115.6|45165.6|45125.6|45155.6|45115.6|1
1644298600000|2022-02-08 05:36:40|45159.2|45119.2|45159.2|45119.2|45159.2|45119.2|45159.2|45119.2|0
1644298610000|2022-02-08 05:36:50|45155.6|45115.6|45155.6|45115.6|45155.6|45115.6|45154.2|45114.2|0
1644298620000|2022-02-08 05:37:00|45154.2|45114.2|45149.2|45109.2|45154.2|45114.2|45145.6|45105.6|1
1644298630000|2022-02-08 05:37:10|45145.6|45105.6|45154.2|45114.2|45154.2|45114.2|45145.6|45105.6|0
1644298640000|2022-02-08 05:37:20|45152.7|45112.7|45152.7|45112.7|45152.7|45112.7|45152.7|45112.7|1
1644298670000|2022-02-08 05:37:50|45154.2|45114.2|45154.2|45114.2|45154.2|45114.2|45154.2|45114.2|0
1644298690000|2022-02-08 05:38:10|45159.2|45119.2|45164.2|45124.2|45164.2|45124.2|45159.2|45119.2|1
1644298700000|2022-02-08 05:38:20|45165.6|45125.6|45164.2|45124.2|45169.2|45129.2|45164.2|45124.2|0
1644298710000|2022-02-08 05:38:30|45169.2|45129.2|45169.2|45129.2|45169.2|45129.2|45169.2|45129.2|0
1644298720000|2022-02-08 05:38:40|45172.7|45132.7|45179.2|45139.2|45179.2|45139.2|45172.7|45132.7|0
1644298740000|2022-02-08 05:39:00|45172.7|45132.7|45169.2|45129.2|45172.7|45132.7|45169.2|45129.2|1
1644298750000|2022-02-08 05:39:10|45167.7|45127.7|45164.2|45124.2|45169.2|45129.2|45164.2|45124.2|0
1644298760000|2022-02-08 05:39:20|45169.2|45129.2|45169.2|45129.2|45169.2|45129.2|45164.2|45124.2|0
1644298800000|2022-02-08 05:40:00|45165.6|45125.6|45165.6|45125.6|45165.6|45125.6|45165.6|45125.6|0
1644298810000|2022-02-08 05:40:10|45169.2|45129.2|45172.7|45132.7|45172.7|45132.7|45169.2|45129.2|0
1644298820000|2022-02-08 05:40:20|45169.2|45129.2|45169.2|45129.2|45172.7|45132.7|45169.2|45129.2|0
1644298830000|2022-02-08 05:40:30|45172.7|45132.7|45172.7|45132.7|45172.7|45132.7|45172.7|45132.7|0
1644298840000|2022-02-08 05:40:40|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|0
1644298850000|2022-02-08 05:40:50|45179.2|45139.2|45179.2|45139.2|45179.2|45139.2|45179.2|45139.2|0
1644298860000|2022-02-08 05:41:00|45175.6|45135.6|45179.2|45139.2|45179.2|45139.2|45175.6|45135.6|0
1644298870000|2022-02-08 05:41:10|45184.2|45144.2|45184.2|45144.2|45184.2|45144.2|45184.2|45144.2|0
1644298880000|2022-02-08 05:41:20|45179.2|45139.2|45182.7|45142.7|45184.2|45144.2|45179.2|45139.2|1
1644298890000|2022-02-08 05:41:30|45179.2|45139.2|45179.2|45139.2|45179.2|45139.2|45179.2|45139.2|0
1644298900000|2022-02-08 05:41:40|45182.7|45142.7|45182.7|45142.7|45182.7|45142.7|45182.7|45142.7|0
1644298910000|2022-02-08 05:41:50|45164.2|45124.2|45164.2|45124.2|45164.2|45124.2|45164.2|45124.2|1
1644298920000|2022-02-08 05:42:00|45160.6|45120.6|45164.2|45124.2|45164.2|45124.2|45160.6|45120.6|0
1644298930000|2022-02-08 05:42:10|45157|45117|45155.6|45115.6|45159.2|45119.2|45155.6|45115.6|1
1644298940000|2022-02-08 05:42:20|45159.2|45119.2|45152.7|45112.7|45159.2|45119.2|45152|45112|10
1644298960000|2022-02-08 05:42:40|45149.2|45109.2|45149.2|45109.2|45149.2|45109.2|45149.2|45109.2|0
1644298970000|2022-02-08 05:42:50|45152.7|45112.7|45152.7|45112.7|45152.7|45112.7|45152.7|45112.7|0
1644298990000|2022-02-08 05:43:10|45159.2|45119.2|45155.6|45115.6|45159.2|45119.2|45155.6|45115.6|0
1644299000000|2022-02-08 05:43:20|45147.7|45107.7|45144.2|45104.2|45147.7|45107.7|45144.2|45104.2|4
1644299010000|2022-02-08 05:43:30|45147.7|45107.7|45147.7|45107.7|45147.7|45107.7|45147.7|45107.7|0
1644299030000|2022-02-08 05:43:50|45144.2|45104.2|45147.7|45107.7|45147.7|45107.7|45144.2|45104.2|0
1644299040000|2022-02-08 05:44:00|45144.2|45104.2|45164.2|45124.2|45164.2|45124.2|45144.2|45104.2|6
1644299050000|2022-02-08 05:44:10|45159.2|45119.2|45159.2|45119.2|45159.2|45119.2|45159.2|45119.2|1
1644299060000|2022-02-08 05:44:20|45162.7|45122.7|45162.7|45122.7|45162.7|45122.7|45162.7|45122.7|0
1644299080000|2022-02-08 05:44:40|45159.2|45119.2|45162.7|45122.7|45162.7|45122.7|45159.2|45119.2|0
1644299110000|2022-02-08 05:45:10|45159.2|45119.2|45154.2|45114.2|45159.2|45119.2|45154.2|45114.2|0
1644299150000|2022-02-08 05:45:50|45155.6|45115.6|45159.2|45119.2|45159.2|45119.2|45155.6|45115.6|0
1644299160000|2022-02-08 05:46:00|45162.7|45122.7|45162.7|45122.7|45162.7|45122.7|45162.7|45122.7|0
1644299170000|2022-02-08 05:46:10|45164.2|45124.2|45169.2|45129.2|45169.2|45129.2|45164.2|45124.2|1
1644299180000|2022-02-08 05:46:20|45172.7|45132.7|45172.7|45132.7|45172.7|45132.7|45169.1|45129.1|6
1644299260000|2022-02-08 05:47:40|45169.1|45129.1|45169.1|45129.1|45169.1|45129.1|45164.1|45124.1|0
1644299270000|2022-02-08 05:47:50|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|0
1644299280000|2022-02-08 05:48:00|45169.1|45129.1|45167.7|45127.7|45169.1|45129.1|45164.1|45124.1|0
1644299300000|2022-02-08 05:48:20|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|0
1644299340000|2022-02-08 05:49:00|45162.7|45122.7|45159.1|45119.1|45162.7|45122.7|45159.1|45119.1|1
1644299350000|2022-02-08 05:49:10|45162.7|45122.7|45162.7|45122.7|45162.7|45122.7|45162.7|45122.7|0
1644299400000|2022-02-08 05:50:00|45165.6|45125.6|45164.1|45124.1|45167.7|45127.7|45164.1|45124.1|0
1644299430000|2022-02-08 05:50:30|45159.1|45119.1|45162.7|45122.7|45162.7|45122.7|45154.1|45114.1|1
1644299440000|2022-02-08 05:50:40|45139.1|45099.1|45142.7|45102.7|45142.7|45102.7|45139.1|45099.1|6
1644299460000|2022-02-08 05:51:00|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|0
1644299480000|2022-02-08 05:51:20|45152.7|45112.7|45164.1|45124.1|45164.1|45124.1|45152.7|45112.7|1
1644299500000|2022-02-08 05:51:40|45172.7|45132.7|45172.7|45132.7|45172.7|45132.7|45172.7|45132.7|0
1644299510000|2022-02-08 05:51:50|45169.1|45129.1|45172.7|45132.7|45172.7|45132.7|45169.1|45129.1|0
1644299550000|2022-02-08 05:52:30|45169.1|45129.1|45164.1|45124.1|45169.1|45129.1|45162|45122|22
1644299560000|2022-02-08 05:52:40|45172.7|45132.7|45172.7|45132.7|45172.7|45132.7|45172.7|45132.7|0
1644299600000|2022-02-08 05:53:20|45174.1|45134.1|45172.7|45132.7|45174.1|45134.1|45172.7|45132.7|0
1644299620000|2022-02-08 05:53:40|45169.1|45129.1|45169.1|45129.1|45169.1|45129.1|45169.1|45129.1|0
1644299650000|2022-02-08 05:54:10|45167.7|45127.7|45167.7|45127.7|45167.7|45127.7|45167.7|45127.7|0
1644299660000|2022-02-08 05:54:20|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|0
1644299670000|2022-02-08 05:54:30|45169.1|45129.1|45169.1|45129.1|45169.1|45129.1|45169.1|45129.1|0
1644299680000|2022-02-08 05:54:40|45167.7|45127.7|45164.1|45124.1|45167.7|45127.7|45164.1|45124.1|0
1644299710000|2022-02-08 05:55:10|45165.6|45125.6|45169.1|45129.1|45169.1|45129.1|45165.6|45125.6|0
1644299720000|2022-02-08 05:55:20|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|0
1644299740000|2022-02-08 05:55:40|45169.1|45129.1|45169.1|45129.1|45169.1|45129.1|45169.1|45129.1|0
1644299750000|2022-02-08 05:55:50|45172.7|45132.7|45172.7|45132.7|45172.7|45132.7|45172.7|45132.7|0
1644299810000|2022-02-08 05:56:50|45174.1|45134.1|45172.7|45132.7|45174.1|45134.1|45172.7|45132.7|0
1644299830000|2022-02-08 05:57:10|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|0
1644299860000|2022-02-08 05:57:40|45161.3|45121.3|45154.1|45114.1|45161.3|45121.3|45152.7|45112.7|2
1644299870000|2022-02-08 05:57:50|45152.7|45112.7|45162.7|45122.7|45162.7|45122.7|45152.7|45112.7|1
1644299880000|2022-02-08 05:58:00|45159.1|45119.1|45162.7|45122.7|45162.7|45122.7|45159.1|45119.1|0
1644299890000|2022-02-08 05:58:10|45164.1|45124.1|45172.7|45132.7|45172.7|45132.7|45164.1|45124.1|0
1644299940000|2022-02-08 05:59:00|45167.7|45127.7|45167.7|45127.7|45167.7|45127.7|45167.7|45127.7|0
1644299950000|2022-02-08 05:59:10|45164.1|45124.1|45162.7|45122.7|45164.1|45124.1|45162.7|45122.7|1
1644299990000|2022-02-08 05:59:50|45164.1|45124.1|45172.7|45132.7|45172.7|45132.7|45164.1|45124.1|1
1644300000000|2022-02-08 06:00:00|45167.7|45127.7|45164.1|45124.1|45167.7|45127.7|45164.1|45124.1|1
1644300010000|2022-02-08 06:00:10|45167.7|45127.7|45172.7|45132.7|45172.7|45132.7|45167.7|45127.7|2
1644300020000|2022-02-08 06:00:20|45169.1|45129.1|45169.1|45129.1|45169.1|45129.1|45169.1|45129.1|0
1644300030000|2022-02-08 06:00:30|45172.7|45132.7|45169.1|45129.1|45172.7|45132.7|45169.1|45129.1|0
1644300040000|2022-02-08 06:00:40|45172.7|45132.7|45177.7|45137.7|45177.7|45137.7|45172.7|45132.7|1
1644300050000|2022-02-08 06:00:50|45172.7|45132.7|45174.1|45134.1|45174.1|45134.1|45172.7|45132.7|0
1644300060000|2022-02-08 06:01:00|45177.7|45137.7|45182.7|45142.7|45182.7|45142.7|45177.7|45137.7|1
1644300080000|2022-02-08 06:01:20|45184.1|45144.1|45182.7|45142.7|45184.1|45144.1|45182.7|45142.7|2
1644300090000|2022-02-08 06:01:30|45179.1|45139.1|45177.7|45137.7|45179.1|45139.1|45177.7|45137.7|0
1644300100000|2022-02-08 06:01:40|45182.7|45142.7|45182.7|45142.7|45182.7|45142.7|45182.7|45142.7|0
1644300110000|2022-02-08 06:01:50|45187.7|45147.7|45187.7|45147.7|45187.7|45147.7|45187.7|45147.7|0
1644300120000|2022-02-08 06:02:00|45189.1|45149.1|45189.1|45149.1|45189.1|45149.1|45189.1|45149.1|1
1644300130000|2022-02-08 06:02:10|45187.7|45147.7|45189.1|45149.1|45192.7|45152.7|45184.1|45144.1|0
1644300140000|2022-02-08 06:02:20|45184.1|45144.1|45184.1|45144.1|45184.1|45144.1|45184.1|45144.1|0
1644300170000|2022-02-08 06:02:50|45179.1|45139.1|45182.7|45142.7|45182.7|45142.7|45179.1|45139.1|1
1644300180000|2022-02-08 06:03:00|45189.1|45149.1|45189.1|45149.1|45189.1|45149.1|45189.1|45149.1|0
1644300200000|2022-02-08 06:03:20|45192.7|45152.7|45192.7|45152.7|45192.7|45152.7|45192.7|45152.7|0
1644300230000|2022-02-08 06:03:50|45194.1|45154.1|45194.1|45154.1|45194.1|45154.1|45194.1|45154.1|0
1644300240000|2022-02-08 06:04:00|45192.7|45152.7|45192.7|45152.7|45194.1|45154.1|45189.1|45149.1|1
1644300250000|2022-02-08 06:04:10|45194.1|45154.1|45194.1|45154.1|45194.1|45154.1|45194.1|45154.1|0
1644300280000|2022-02-08 06:04:40|45191.3|45151.3|45191.3|45151.3|45191.3|45151.3|45191.3|45151.3|2
1644300290000|2022-02-08 06:04:50|45187.7|45147.7|45192.7|45152.7|45192.7|45152.7|45187.7|45147.7|0
1644300310000|2022-02-08 06:05:10|45189.1|45149.1|45184.1|45144.1|45189.1|45149.1|45184.1|45144.1|0
1644300330000|2022-02-08 06:05:30|45182.7|45142.7|45182.7|45142.7|45182.7|45142.7|45182.7|45142.7|0
1644300370000|2022-02-08 06:06:10|45184.1|45144.1|45184.1|45144.1|45184.1|45144.1|45184.1|45144.1|0
1644300400000|2022-02-08 06:06:40|45182.7|45142.7|45182.7|45142.7|45182.7|45142.7|45182.7|45142.7|0
1644300410000|2022-02-08 06:06:50|45177.7|45137.7|45192.7|45152.7|45192.7|45152.7|45177.7|45137.7|1
1644300420000|2022-02-08 06:07:00|45194.1|45154.1|45192.7|45152.7|45194.1|45154.1|45192.7|45152.7|0
1644300440000|2022-02-08 06:07:20|45194.1|45154.1|45192.7|45152.7|45194.1|45154.1|45192.7|45152.7|0
1644300460000|2022-02-08 06:07:40|45194.1|45154.1|45204.1|45164.1|45204.1|45164.1|45194.1|45154.1|2
1644300470000|2022-02-08 06:07:50|45214.1|45174.1|45212.7|45172.7|45215.5|45175.5|45212.7|45172.7|4
1644300490000|2022-02-08 06:08:10|45214.1|45174.1|45205.5|45165.5|45214.1|45174.1|45205.5|45165.5|2
1644300520000|2022-02-08 06:08:40|45209.1|45169.1|45209.1|45169.1|45209.1|45169.1|45209.1|45169.1|0
1644300530000|2022-02-08 06:08:50|45205.5|45165.5|45204.1|45164.1|45205.5|45165.5|45204.1|45164.1|0
1644300540000|2022-02-08 06:09:00|45205.5|45165.5|45205.5|45165.5|45205.5|45165.5|45204.1|45164.1|0
1644300550000|2022-02-08 06:09:10|45212.7|45172.7|45212.7|45172.7|45212.7|45172.7|45212.7|45172.7|0
1644300560000|2022-02-08 06:09:20|45205.5|45165.5|45205.5|45165.5|45205.5|45165.5|45205.5|45165.5|0
1644300570000|2022-02-08 06:09:30|45204.1|45164.1|45209.1|45169.1|45209.1|45169.1|45204.1|45164.1|0
1644300580000|2022-02-08 06:09:40|45214.1|45174.1|45214.1|45174.1|45214.1|45174.1|45214.1|45174.1|0
1644300620000|2022-02-08 06:10:20|45224.1|45184.1|45219.1|45179.1|45224.1|45184.1|45215.5|45175.5|1
1644300630000|2022-02-08 06:10:30|45220.5|45180.5|45224.1|45184.1|45224.1|45184.1|45220.5|45180.5|1
1644300640000|2022-02-08 06:10:40|45222.7|45182.7|45222.7|45182.7|45222.7|45182.7|45222.7|45182.7|0
1644300650000|2022-02-08 06:10:50|45224.1|45184.1|45224.1|45184.1|45224.1|45184.1|45224.1|45184.1|0
1644300680000|2022-02-08 06:11:20|45215.5|45175.5|45224.1|45184.1|45224.1|45184.1|45215.5|45175.5|0
1644300700000|2022-02-08 06:11:40|45222.7|45182.7|45215.5|45175.5|45222.7|45182.7|45215.5|45175.5|2
1644300710000|2022-02-08 06:11:50|45222.7|45182.7|45219.1|45179.1|45222.7|45182.7|45219.1|45179.1|0
1644300720000|2022-02-08 06:12:00|45222.7|45182.7|45222.7|45182.7|45222.7|45182.7|45222.7|45182.7|0
1644300740000|2022-02-08 06:12:20|45219.1|45179.1|45219.1|45179.1|45219.1|45179.1|45219.1|45179.1|0
1644300750000|2022-02-08 06:12:30|45214.1|45174.1|45214.1|45174.1|45214.1|45174.1|45214.1|45174.1|0
1644300760000|2022-02-08 06:12:40|45204.1|45164.1|45195.5|45155.5|45205.5|45165.5|45195.5|45155.5|2
1644300780000|2022-02-08 06:13:00|45199.1|45159.1|45204.1|45164.1|45205.5|45165.5|45199.1|45159.1|0
1644300800000|2022-02-08 06:13:20|45200.5|45160.5|45205.5|45165.5|45205.5|45165.5|45200.5|45160.5|0
1644300810000|2022-02-08 06:13:30|45204.1|45164.1|45204.1|45164.1|45204.1|45164.1|45200.5|45160.5|0
1644300820000|2022-02-08 06:13:40|45205.5|45165.5|45205.5|45165.5|45205.5|45165.5|45205.5|45165.5|0
1644300830000|2022-02-08 06:13:50|45212.7|45172.7|45212.7|45172.7|45212.7|45172.7|45212.7|45172.7|0
1644300840000|2022-02-08 06:14:00|45209.1|45169.1|45205.5|45165.5|45209.1|45169.1|45205.5|45165.5|0
1644300850000|2022-02-08 06:14:10|45209.1|45169.1|45205.5|45165.5|45212.7|45172.7|45204.1|45164.1|0
1644300900000|2022-02-08 06:15:00|45214.1|45174.1|45212.7|45172.7|45214.1|45174.1|45212.7|45172.7|1
1644300910000|2022-02-08 06:15:10|45209.1|45169.1|45209.1|45169.1|45209.1|45169.1|45209.1|45169.1|0
1644300920000|2022-02-08 06:15:20|45212.7|45172.7|45204.1|45164.1|45212.7|45172.7|45204.1|45164.1|0
1644300940000|2022-02-08 06:15:40|45202.7|45162.7|45202.7|45162.7|45202.7|45162.7|45195.5|45155.5|0
1644300960000|2022-02-08 06:16:00|45205.5|45165.5|45204.1|45164.1|45205.5|45165.5|45204.1|45164.1|0
1644300970000|2022-02-08 06:16:10|45205.5|45165.5|45195.5|45155.5|45205.5|45165.5|45195.5|45155.5|6
1644300980000|2022-02-08 06:16:20|45194.1|45154.1|45194.1|45154.1|45194.1|45154.1|45194.1|45154.1|0
1644301000000|2022-02-08 06:16:40|45190.5|45150.5|45189.1|45149.1|45190.5|45150.5|45189.1|45149.1|0
1644301010000|2022-02-08 06:16:50|45185.5|45145.5|45184.1|45144.1|45189.1|45149.1|45179.1|45139.1|1
1644301040000|2022-02-08 06:17:20|45185.5|45145.5|45192.7|45152.7|45192.7|45152.7|45185.5|45145.5|0
1644301070000|2022-02-08 06:17:50|45189.1|45149.1|45189.1|45149.1|45189.1|45149.1|45189.1|45149.1|0
1644301080000|2022-02-08 06:18:00|45185.5|45145.5|45182.7|45142.7|45192.7|45152.7|45182.7|45142.7|0
1644301100000|2022-02-08 06:18:20|45179.1|45139.1|45179.1|45139.1|45182.7|45142.7|45177.7|45137.7|0
1644301110000|2022-02-08 06:18:30|45182.7|45142.7|45179.1|45139.1|45182.7|45142.7|45174.1|45134.1|0
1644301120000|2022-02-08 06:18:40|45175.5|45135.5|45174.1|45134.1|45175.5|45135.5|45174.1|45134.1|0
1644301130000|2022-02-08 06:18:50|45179.1|45139.1|45165.5|45125.5|45179.1|45139.1|45165.5|45125.5|2
1644301180000|2022-02-08 06:19:40|45169.1|45129.1|45169.1|45129.1|45172.7|45132.7|45165.5|45125.5|0
1644301190000|2022-02-08 06:19:50|45172.7|45132.7|45169.1|45129.1|45172.7|45132.7|45169.1|45129.1|0
1644301240000|2022-02-08 06:20:40|45172.7|45132.7|45169.1|45129.1|45172.7|45132.7|45169.1|45129.1|0
1644301260000|2022-02-08 06:21:00|45165.5|45125.5|45164.1|45124.1|45165.5|45125.5|45159.1|45119.1|1
1644301270000|2022-02-08 06:21:10|45165.5|45125.5|45164.1|45124.1|45165.5|45125.5|45164.1|45124.1|0
1644301280000|2022-02-08 06:21:20|45157.7|45117.7|45154.1|45114.1|45157.7|45117.7|45154.1|45114.1|1
1644301300000|2022-02-08 06:21:40|45162.7|45122.7|45172.7|45132.7|45172.7|45132.7|45162.7|45122.7|2
1644301310000|2022-02-08 06:21:50|45162.7|45122.7|45162.7|45122.7|45162.7|45122.7|45162.7|45122.7|7
1644301320000|2022-02-08 06:22:00|45165.5|45125.5|45154.1|45114.1|45165.5|45125.5|45154.1|45114.1|2
1644301340000|2022-02-08 06:22:20|45162.7|45122.7|45162.7|45122.7|45162.7|45122.7|45162.7|45122.7|1
1644301380000|2022-02-08 06:23:00|45159.1|45119.1|45162.7|45122.7|45162.7|45122.7|45159.1|45119.1|0
1644301390000|2022-02-08 06:23:10|45159.1|45119.1|45159.1|45119.1|45159.1|45119.1|45159.1|45119.1|0
1644301400000|2022-02-08 06:23:20|45160.5|45120.5|45160.5|45120.5|45160.5|45120.5|45160.5|45120.5|0
1644301410000|2022-02-08 06:23:30|45159.1|45119.1|45159.1|45119.1|45159.1|45119.1|45159.1|45119.1|1
1644301440000|2022-02-08 06:24:00|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|0
1644301450000|2022-02-08 06:24:10|45155.5|45115.5|45155.5|45115.5|45155.5|45115.5|45155.5|45115.5|1
1644301460000|2022-02-08 06:24:20|45154.1|45114.1|45149.1|45109.1|45154.1|45114.1|45144.1|45104.1|2
1644301470000|2022-02-08 06:24:30|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|0
1644301480000|2022-02-08 06:24:40|45159.1|45119.1|45159.1|45119.1|45159.1|45119.1|45159.1|45119.1|1
1644301490000|2022-02-08 06:24:50|45165.5|45125.5|45162.7|45122.7|45165.5|45125.5|45162.7|45122.7|1
1644301500000|2022-02-08 06:25:00|45157.7|45117.7|45154.1|45114.1|45157.7|45117.7|45154.1|45114.1|0
1644301530000|2022-02-08 06:25:30|45145.5|45105.5|45144.1|45104.1|45145.5|45105.5|45144.1|45104.1|1
1644301560000|2022-02-08 06:26:00|45142.7|45102.7|45144.1|45104.1|45144.1|45104.1|45142.7|45102.7|2
1644301580000|2022-02-08 06:26:20|45142.7|45102.7|45142.7|45102.7|45142.7|45102.7|45142.7|45102.7|1
1644301590000|2022-02-08 06:26:30|45139.1|45099.1|45134.1|45094.1|45139.1|45099.1|45134.1|45094.1|1
1644301610000|2022-02-08 06:26:50|45139.1|45099.1|45139.1|45099.1|45139.1|45099.1|45139.1|45099.1|1
1644301630000|2022-02-08 06:27:10|45137.7|45097.7|45137.7|45097.7|45137.7|45097.7|45137.7|45097.7|0
1644301640000|2022-02-08 06:27:20|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|0
1644301650000|2022-02-08 06:27:30|45139.1|45099.1|45139.1|45099.1|45139.1|45099.1|45139.1|45099.1|0
1644301670000|2022-02-08 06:27:50|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|0
1644301680000|2022-02-08 06:28:00|45139.1|45099.1|45134.1|45094.1|45139.1|45099.1|45134.1|45094.1|0
1644301690000|2022-02-08 06:28:10|45139.1|45099.1|45135.5|45095.5|45139.1|45099.1|45135.5|45095.5|0
1644301700000|2022-02-08 06:28:20|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|0
1644301720000|2022-02-08 06:28:40|45132.7|45092.7|45115.5|45075.5|45132.7|45092.7|45115.5|45075.5|5
1644301730000|2022-02-08 06:28:50|45114.1|45074.1|45115.5|45075.5|45117.7|45077.7|45114.1|45074.1|1
1644301750000|2022-02-08 06:29:10|45114.1|45074.1|45119.1|45079.1|45119.1|45079.1|45114.1|45074.1|0
1644301760000|2022-02-08 06:29:20|45120.5|45080.5|45115.5|45075.5|45120.5|45080.5|45115.5|45075.5|1
1644301770000|2022-02-08 06:29:30|45111.9|45071.9|45110.5|45070.5|45111.9|45071.9|45110.5|45070.5|0
1644301790000|2022-02-08 06:29:50|45115.5|45075.5|45115.5|45075.5|45115.5|45075.5|45115.5|45075.5|2
1644301830000|2022-02-08 06:30:30|45114.1|45074.1|45110.5|45070.5|45114.1|45074.1|45110.5|45070.5|0
1644301840000|2022-02-08 06:30:40|45115.5|45075.5|45115.5|45075.5|45120.5|45080.5|45115.5|45075.5|1
1644301850000|2022-02-08 06:30:50|45124.1|45084.1|45124.1|45084.1|45124.1|45084.1|45124.1|45084.1|0
1644301870000|2022-02-08 06:31:10|45129.1|45089.1|45125.5|45085.5|45129.1|45089.1|45124.1|45084.1|1
1644301890000|2022-02-08 06:31:30|45120.5|45080.5|45120.5|45080.5|45120.5|45080.5|45120.5|45080.5|3
1644301900000|2022-02-08 06:31:40|45124.1|45084.1|45125.5|45085.5|45134.1|45094.1|45124.1|45084.1|4
1644301910000|2022-02-08 06:31:50|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|0
1644301920000|2022-02-08 06:32:00|45144.1|45104.1|45142.7|45102.7|45144.1|45104.1|45139.1|45099.1|1
1644301930000|2022-02-08 06:32:10|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|0
1644301940000|2022-02-08 06:32:20|45145.5|45105.5|45144.1|45104.1|45149.1|45109.1|45144.1|45104.1|1
1644301960000|2022-02-08 06:32:40|45150.5|45110.5|45145.5|45105.5|45150.5|45110.5|45145.5|45105.5|2
1644301970000|2022-02-08 06:32:50|45149.1|45109.1|45145.5|45105.5|45149.1|45109.1|45145.5|45105.5|0
1644301980000|2022-02-08 06:33:00|45149.1|45109.1|45154.1|45114.1|45154.1|45114.1|45145.5|45105.5|0
1644302000000|2022-02-08 06:33:20|45159.1|45119.1|45155.5|45115.5|45159.1|45119.1|45155.5|45115.5|2
1644302010000|2022-02-08 06:33:30|45159.1|45119.1|45155.5|45115.5|45159.1|45119.1|45155.5|45115.5|0
1644302020000|2022-02-08 06:33:40|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|0
1644302030000|2022-02-08 06:33:50|45155.5|45115.5|45155.5|45115.5|45155.5|45115.5|45155.5|45115.5|0
1644302040000|2022-02-08 06:34:00|45156.9|45116.9|45164.1|45124.1|45165.5|45125.5|45156.9|45116.9|0
1644302050000|2022-02-08 06:34:10|45160.5|45120.5|45159.1|45119.1|45165.5|45125.5|45155.5|45115.5|2
1644302060000|2022-02-08 06:34:20|45162.7|45122.7|45169.1|45129.1|45169.1|45129.1|45162.7|45122.7|0
1644302070000|2022-02-08 06:34:30|45165.5|45125.5|45169.1|45129.1|45169.1|45129.1|45165.5|45125.5|0
1644302080000|2022-02-08 06:34:40|45165.5|45125.5|45169.1|45129.1|45169.1|45129.1|45165.5|45125.5|0
1644302090000|2022-02-08 06:34:50|45172.7|45132.7|45174.1|45134.1|45179.1|45139.1|45172.7|45132.7|0
1644302100000|2022-02-08 06:35:00|45169.1|45129.1|45164.1|45124.1|45169.1|45129.1|45164.1|45124.1|0
1644302110000|2022-02-08 06:35:10|45165.5|45125.5|45165.5|45125.5|45165.5|45125.5|45165.5|45125.5|0
1644302130000|2022-02-08 06:35:30|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|0
1644302140000|2022-02-08 06:35:40|45165.5|45125.5|45165.5|45125.5|45165.5|45125.5|45165.5|45125.5|0
1644302150000|2022-02-08 06:35:50|45164.1|45124.1|45165.5|45125.5|45165.5|45125.5|45164.1|45124.1|0
1644302160000|2022-02-08 06:36:00|45172.7|45132.7|45179.1|45139.1|45179.1|45139.1|45172.7|45132.7|0
1644302170000|2022-02-08 06:36:10|45182.7|45142.7|45179.1|45139.1|45182.7|45142.7|45179.1|45139.1|0
1644302180000|2022-02-08 06:36:20|45184.1|45144.1|45184.1|45144.1|45184.1|45144.1|45175.5|45135.5|0
1644302190000|2022-02-08 06:36:30|45185.5|45145.5|45189.1|45149.1|45189.1|45149.1|45185.5|45145.5|0
1644302210000|2022-02-08 06:36:50|45185.5|45145.5|45184.1|45144.1|45185.5|45145.5|45182.7|45142.7|0
1644302220000|2022-02-08 06:37:00|45182.7|45142.7|45182.7|45142.7|45182.7|45142.7|45182.7|45142.7|0
1644302230000|2022-02-08 06:37:10|45175.5|45135.5|45174.1|45134.1|45175.5|45135.5|45174.1|45134.1|0
1644302240000|2022-02-08 06:37:20|45179.1|45139.1|45182.7|45142.7|45182.7|45142.7|45175.5|45135.5|1
1644302250000|2022-02-08 06:37:30|45184.1|45144.1|45182.7|45142.7|45184.1|45144.1|45182.7|45142.7|0
1644302260000|2022-02-08 06:37:40|45184.1|45144.1|45184.1|45144.1|45184.1|45144.1|45184.1|45144.1|0
1644302280000|2022-02-08 06:38:00|45179.1|45139.1|45179.1|45139.1|45179.1|45139.1|45179.1|45139.1|0
1644302290000|2022-02-08 06:38:10|45174.1|45134.1|45174.1|45134.1|45174.1|45134.1|45174.1|45134.1|0
1644302300000|2022-02-08 06:38:20|45175.5|45135.5|45179.1|45139.1|45179.1|45139.1|45175.5|45135.5|0
1644302310000|2022-02-08 06:38:30|45175.5|45135.5|45174.1|45134.1|45175.5|45135.5|45174.1|45134.1|0
1644302330000|2022-02-08 06:38:50|||||||||1
1644302360000|2022-02-08 06:39:20|45170.5|45130.5|45170.5|45130.5|45170.5|45130.5|45170.5|45130.5|2
1644302370000|2022-02-08 06:39:30|45174.1|45134.1|45175.5|45135.5|45175.5|45135.5|45174.1|45134.1|11
1644302400000|2022-02-08 06:40:00|45174.1|45134.1|45175.5|45135.5|45175.5|45135.5|45174.1|45134.1|0
1644302460000|2022-02-08 06:41:00|45174.1|45134.1|45170.5|45130.5|45174.1|45134.1|45170.5|45130.5|0
1644302480000|2022-02-08 06:41:20|45174.1|45134.1|45174.1|45134.1|45174.1|45134.1|45174.1|45134.1|0
1644302500000|2022-02-08 06:41:40|45175.5|45135.5|45170.5|45130.5|45175.5|45135.5|45170.5|45130.5|0
1644302510000|2022-02-08 06:41:50|45160.5|45120.5|45165.5|45125.5|45165.5|45125.5|45160.5|45120.5|1
1644302520000|2022-02-08 06:42:00|45164.1|45124.1|45165.5|45125.5|45165.5|45125.5|45164.1|45124.1|0
1644302570000|2022-02-08 06:42:50|45155.5|45115.5|45155.5|45115.5|45155.5|45115.5|45155.5|45115.5|1
1644302600000|2022-02-08 06:43:20|45165.5|45125.5|45155.5|45115.5|45165.5|45125.5|45155.5|45115.5|3
1644302610000|2022-02-08 06:43:30|45154.1|45114.1|45155.5|45115.5|45155.5|45115.5|45154.1|45114.1|0
1644302680000|2022-02-08 06:44:40|45160.5|45120.5|45169.1|45129.1|45169.1|45129.1|45160.5|45120.5|1
1644302690000|2022-02-08 06:44:50|45170.5|45130.5|45170.5|45130.5|45170.5|45130.5|45170.5|45130.5|0
1644302700000|2022-02-08 06:45:00|45169.1|45129.1|45175.5|45135.5|45175.5|45135.5|45165.5|45125.5|7
1644302780000|2022-02-08 06:46:20|45174.1|45134.1|45175.5|45135.5|45175.5|45135.5|45174.1|45134.1|0
1644302790000|2022-02-08 06:46:30|45174.1|45134.1|45160.5|45120.5|45174.1|45134.1|45160.5|45120.5|2
1644302800000|2022-02-08 06:46:40|45159.1|45119.1|45159.1|45119.1|45159.1|45119.1|45159.1|45119.1|0
1644302810000|2022-02-08 06:46:50|45155.5|45115.5|45155.5|45115.5|45155.5|45115.5|45155.5|45115.5|0
1644302850000|2022-02-08 06:47:30|45154.1|45114.1|45150.5|45110.5|45154.1|45114.1|45150.5|45110.5|0
1644302880000|2022-02-08 06:48:00|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|1
1644302940000|2022-02-08 06:49:00|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|0
1644302950000|2022-02-08 06:49:10|45140.5|45100.5|45140.5|45100.5|45140.5|45100.5|45140.5|45100.5|0
1644303020000|2022-02-08 06:50:20|45136.9|45096.9|45135.5|45095.5|45136.9|45096.9|45135.5|45095.5|1
1644303030000|2022-02-08 06:50:30|45130.5|45090.5|45129.1|45089.1|45130.5|45090.5|45125.5|45085.5|0
1644303060000|2022-02-08 06:51:00|45134.1|45094.1|45135.5|45095.5|45135.5|45095.5|45134.1|45094.1|0
1644303080000|2022-02-08 06:51:20|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|1
1644303120000|2022-02-08 06:52:00|45129.1|45089.1|45134.1|45094.1|45134.1|45094.1|45129.1|45089.1|0
1644303130000|2022-02-08 06:52:10|45135.5|45095.5|45135.5|45095.5|45135.5|45095.5|45135.5|45095.5|0
1644303150000|2022-02-08 06:52:30|45140.5|45100.5|45140.5|45100.5|45140.5|45100.5|45140.5|45100.5|0
1644303160000|2022-02-08 06:52:40|45144.1|45104.1|45145.5|45105.5|45145.5|45105.5|45144.1|45104.1|0
1644303190000|2022-02-08 06:53:10|45149.1|45109.1|45149.1|45109.1|45149.1|45109.1|45149.1|45109.1|0
1644303200000|2022-02-08 06:53:20|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|0
1644303210000|2022-02-08 06:53:30|||||||||5
1644303230000|2022-02-08 06:53:50|45139.1|45099.1|45144.1|45104.1|45144.1|45104.1|45139.1|45099.1|0
1644303240000|2022-02-08 06:54:00|45135.5|45095.5|45135.5|45095.5|45135.5|45095.5|45135.5|45095.5|0
1644303280000|2022-02-08 06:54:40|45131.9|45091.9|45127.7|45087.7|45131.9|45091.9|45127.7|45087.7|2
1644303290000|2022-02-08 06:54:50|45124.1|45084.1|45127.7|45087.7|45127.7|45087.7|45124.1|45084.1|0
1644303300000|2022-02-08 06:55:00|45130.5|45090.5|45132.7|45092.7|45132.7|45092.7|45130.5|45090.5|4
1644303310000|2022-02-08 06:55:10|45129.1|45089.1|45129.1|45089.1|45129.1|45089.1|45125.5|45085.5|0
1644303320000|2022-02-08 06:55:20|45132.7|45092.7|45132.7|45092.7|45132.7|45092.7|45132.7|45092.7|0
1644303330000|2022-02-08 06:55:30|45129.1|45089.1|45129.1|45089.1|45129.1|45089.1|45129.1|45089.1|0
1644303380000|2022-02-08 06:56:20|45132.7|45092.7|45132.7|45092.7|45132.7|45092.7|45132.7|45092.7|0
1644303390000|2022-02-08 06:56:30|45134.1|45094.1|45135.5|45095.5|45135.5|45095.5|45134.1|45094.1|0
1644303400000|2022-02-08 06:56:40|45139.1|45099.1|45139.1|45099.1|45142.7|45102.7|45139.1|45099.1|0
1644303430000|2022-02-08 06:57:10|45142.7|45102.7|45149.1|45109.1|45149.1|45109.1|45142.7|45102.7|0
1644303460000|2022-02-08 06:57:40|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|0
1644303500000|2022-02-08 06:58:20|45152.7|45112.7|45152.7|45112.7|45152.7|45112.7|45152.7|45112.7|0
1644303510000|2022-02-08 06:58:30|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|0
1644303530000|2022-02-08 06:58:50|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|0
1644303550000|2022-02-08 06:59:10|45135.5|45095.5|45135.5|45095.5|45135.5|45095.5|45135.5|45095.5|1
1644303570000|2022-02-08 06:59:30|45136.9|45096.9|45140.5|45100.5|45140.5|45100.5|45136.9|45096.9|0
1644303580000|2022-02-08 06:59:40|45136.9|45096.9|45135.5|45095.5|45136.9|45096.9|45135.5|45095.5|1
1644303590000|2022-02-08 06:59:50|45134.1|45094.1|45135.5|45095.5|45135.5|45095.5|45130.5|45090.5|2
1644303600000|2022-02-08 07:00:00|45144.1|45104.1|45139.1|45099.1|45144.1|45104.1|45139.1|45099.1|0
1644303650000|2022-02-08 07:00:50|45142.7|45102.7|45144.1|45104.1|45144.1|45104.1|45142.7|45102.7|0
1644303660000|2022-02-08 07:01:00|45145.5|45105.5|45149.1|45109.1|45149.1|45109.1|45145.5|45105.5|0
1644303670000|2022-02-08 07:01:10|45145.5|45105.5|45149.1|45109.1|45149.1|45109.1|45145.5|45105.5|0
1644303680000|2022-02-08 07:01:20|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|0
1644303700000|2022-02-08 07:01:40|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|0
1644303720000|2022-02-08 07:02:00|45150.5|45110.5|45150.5|45110.5|45150.5|45110.5|45150.5|45110.5|0
1644303740000|2022-02-08 07:02:20|45154.1|45114.1|45160.5|45120.5|45160.5|45120.5|45154.1|45114.1|0
1644303750000|2022-02-08 07:02:30|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|0
1644303760000|2022-02-08 07:02:40|45165.5|45125.5|45165.5|45125.5|45165.5|45125.5|45165.5|45125.5|0
1644303790000|2022-02-08 07:03:10|45160.5|45120.5|45160.5|45120.5|45160.5|45120.5|45160.5|45120.5|0
1644303800000|2022-02-08 07:03:20|45159.1|45119.1|45155.5|45115.5|45159.1|45119.1|45155.5|45115.5|0
1644303840000|2022-02-08 07:04:00|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|0
1644303860000|2022-02-08 07:04:20|45146.9|45106.9|45150.5|45110.5|45150.5|45110.5|45146.9|45106.9|0
1644303900000|2022-02-08 07:05:00|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|0
1644303920000|2022-02-08 07:05:20|45150.5|45110.5|45150.5|45110.5|45150.5|45110.5|45150.5|45110.5|0
1644304010000|2022-02-08 07:06:50|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|1
1644304020000|2022-02-08 07:07:00|45146.9|45106.9|45150.5|45110.5|45150.5|45110.5|45146.9|45106.9|0
1644304030000|2022-02-08 07:07:10|45149.1|45109.1|45145.5|45105.5|45149.1|45109.1|45145.5|45105.5|1
1644304040000|2022-02-08 07:07:20|45144.1|45104.1|45145.5|45105.5|45145.5|45105.5|45139.1|45099.1|0
1644304070000|2022-02-08 07:07:50|45141.9|45101.9|45145.5|45105.5|45145.5|45105.5|45140.5|45100.5|0
1644304100000|2022-02-08 07:08:20|45144.1|45104.1|45139.1|45099.1|45144.1|45104.1|45139.1|45099.1|0
1644304160000|2022-02-08 07:09:20|45135.5|45095.5|45144.1|45104.1|45144.1|45104.1|45135.5|45095.5|0
1644304190000|2022-02-08 07:09:50|45140.5|45100.5|45144.1|45104.1|45144.1|45104.1|45140.5|45100.5|0
1644304200000|2022-02-08 07:10:00|45149.1|45109.1|45145.5|45105.5|45149.1|45109.1|45144.1|45104.1|3
1644304210000|2022-02-08 07:10:10|45149.1|45109.1|45149.1|45109.1|45149.1|45109.1|45149.1|45109.1|0
1644304240000|2022-02-08 07:10:40|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|0
1644304250000|2022-02-08 07:10:50|45150.5|45110.5|45149.1|45109.1|45150.5|45110.5|45149.1|45109.1|1
1644304270000|2022-02-08 07:11:10|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|0
1644304300000|2022-02-08 07:11:40|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|0
1644304310000|2022-02-08 07:11:50|45142.6|45102.6|45135.5|45095.5|45142.6|45102.6|45135.5|45095.5|0
1644304330000|2022-02-08 07:12:10|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|1
1644304380000|2022-02-08 07:13:00|45154.1|45114.1|45155.5|45115.5|45159.1|45119.1|45150.5|45110.5|0
1644304400000|2022-02-08 07:13:20|45149.1|45109.1|45154.1|45114.1|45154.1|45114.1|45149.1|45109.1|0
1644304410000|2022-02-08 07:13:30|45149.1|45109.1|45152.6|45112.6|45152.6|45112.6|45149.1|45109.1|0
1644304420000|2022-02-08 07:13:40|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|0
1644304440000|2022-02-08 07:14:00|45149.1|45109.1|45144.1|45104.1|45152.6|45112.6|45144.1|45104.1|0
1644304450000|2022-02-08 07:14:10|45139.1|45099.1|45139.1|45099.1|45139.1|45099.1|45139.1|45099.1|0
1644304460000|2022-02-08 07:14:20|45137.6|45097.6|45134.1|45094.1|45137.6|45097.6|45134.1|45094.1|0
1644304480000|2022-02-08 07:14:40|45129.1|45089.1|45134.1|45094.1|45134.1|45094.1|45129.1|45089.1|0
1644304490000|2022-02-08 07:14:50|45137.6|45097.6|45139.1|45099.1|45139.1|45099.1|45137.6|45097.6|1
1644304510000|2022-02-08 07:15:10|45135.5|45095.5|45132.6|45092.6|45135.5|45095.5|45132.6|45092.6|0
1644304560000|2022-02-08 07:16:00|45124.1|45084.1|45114.1|45074.1|45124.1|45084.1|45114.1|45074.1|2
1644304590000|2022-02-08 07:16:30|||||||||1
1644304600000|2022-02-08 07:16:40|45106.9|45066.9|45105.5|45065.5|45106.9|45066.9|45105.5|45065.5|2
1644304610000|2022-02-08 07:16:50|45104.1|45064.1|45107.6|45067.6|45107.6|45067.6|45104.1|45064.1|0
1644304620000|2022-02-08 07:17:00|45110.5|45070.5|45117.6|45077.6|45117.6|45077.6|45110.5|45070.5|4
1644304640000|2022-02-08 07:17:20|45114.1|45074.1|45114.1|45074.1|45114.1|45074.1|45114.1|45074.1|0
1644304650000|2022-02-08 07:17:30|45122.6|45082.6|45122.6|45082.6|45122.6|45082.6|45122.6|45082.6|1
1644304670000|2022-02-08 07:17:50|45124.1|45084.1|45124.1|45084.1|45124.1|45084.1|45124.1|45084.1|1
1644304680000|2022-02-08 07:18:00|45122.6|45082.6|45122.6|45082.6|45122.6|45082.6|45122.6|45082.6|0
1644304700000|2022-02-08 07:18:20|45124.1|45084.1|45124.1|45084.1|45124.1|45084.1|45124.1|45084.1|0
1644304730000|2022-02-08 07:18:50|45132.6|45092.6|45134.1|45094.1|45134.1|45094.1|45132.6|45092.6|2
1644304740000|2022-02-08 07:19:00|45125.5|45085.5|45125.5|45085.5|45125.5|45085.5|45125.5|45085.5|1
1644304800000|2022-02-08 07:20:00|45124.1|45084.1|45119.1|45079.1|45124.1|45084.1|45119.1|45079.1|0
1644304810000|2022-02-08 07:20:10|45122.6|45082.6|45125.5|45085.5|45125.5|45085.5|45122.6|45082.6|0
1644304820000|2022-02-08 07:20:20|45129.1|45089.1|45132.6|45092.6|45132.6|45092.6|45129.1|45089.1|0
1644304840000|2022-02-08 07:20:40|45135.5|45095.5|45139.1|45099.1|45139.1|45099.1|45134.1|45094.1|2
1644304850000|2022-02-08 07:20:50|45135.5|45095.5|45144.1|45104.1|45144.1|45104.1|45135.5|45095.5|0
1644304860000|2022-02-08 07:21:00|45142.6|45102.6|45142.6|45102.6|45144.1|45104.1|45142.6|45102.6|1
1644304880000|2022-02-08 07:21:20|45139.1|45099.1|45139.1|45099.1|45139.1|45099.1|45139.1|45099.1|0
1644304890000|2022-02-08 07:21:30|45134.1|45094.1|45135.5|45095.5|45135.5|45095.5|45134.1|45094.1|0
1644304960000|2022-02-08 07:22:40|45142.6|45102.6|45142.6|45102.6|45142.6|45102.6|45142.6|45102.6|0
1644305040000|2022-02-08 07:24:00|45139.1|45099.1|45154.1|45114.1|45154.1|45114.1|45139.1|45099.1|4
1644305060000|2022-02-08 07:24:20|45152.6|45112.6|45152.6|45112.6|45152.6|45112.6|45152.6|45112.6|1
1644305080000|2022-02-08 07:24:40|45149.1|45109.1|45149.1|45109.1|45149.1|45109.1|45149.1|45109.1|0
1644305090000|2022-02-08 07:24:50|45139.1|45099.1|45142.6|45102.6|45142.6|45102.6|45139.1|45099.1|0
1644305100000|2022-02-08 07:25:00|45139.1|45099.1|45134.1|45094.1|45139.1|45099.1|45134.1|45094.1|0
1644305130000|2022-02-08 07:25:30|45152.6|45112.6|45152.6|45112.6|45152.6|45112.6|45152.6|45112.6|2
1644305160000|2022-02-08 07:26:00|45149.1|45109.1|45144.1|45104.1|45149.1|45109.1|45144.1|45104.1|0
1644305190000|2022-02-08 07:26:30|45144|45104|45144|45104|45144|45104|45144|45104|0
1644305220000|2022-02-08 07:27:00|45140.5|45100.5|45139|45099|45142.6|45102.6|45135.5|45095.5|1
1644305240000|2022-02-08 07:27:20|45124|45084|45114|45074|45124|45084|45114|45074|2
1644305260000|2022-02-08 07:27:40|45110.5|45070.5|45110.5|45070.5|45110.5|45070.5|45110.5|45070.5|0
1644305280000|2022-02-08 07:28:00|45104|45064|45094|45054|45104|45064|45094|45054|9
1644305310000|2022-02-08 07:28:30|45097.6|45057.6|45099|45059|45099|45059|45097.6|45057.6|3
1644305320000|2022-02-08 07:28:40|45102.6|45062.6|45102.6|45062.6|45102.6|45062.6|45102.6|45062.6|0
1644305330000|2022-02-08 07:28:50|45095.5|45055.5|45104|45064|45104|45064|45095.5|45055.5|1
1644305340000|2022-02-08 07:29:00|45102.6|45062.6|45104|45064|45104|45064|45102.6|45062.6|0
1644305360000|2022-02-08 07:29:20|45097.6|45057.6|45099|45059|45099|45059|45097.6|45057.6|0
1644305370000|2022-02-08 07:29:30|45094|45054|45094|45054|45094|45054|45094|45054|0
1644305390000|2022-02-08 07:29:50|45099|45059|45095.5|45055.5|45099|45059|45095.5|45055.5|0
1644305400000|2022-02-08 07:30:00|45104|45064|45102.6|45062.6|45104|45064|45102.6|45062.6|0
1644305410000|2022-02-08 07:30:10|45101.2|45061.2|45094|45054|45101.2|45061.2|45094|45054|0
1644305440000|2022-02-08 07:30:40|45104|45064|45104|45064|45104|45064|45104|45064|2
1644305460000|2022-02-08 07:31:00|45102.6|45062.6|45095.5|45055.5|45104|45064|45094|45054|1
1644305470000|2022-02-08 07:31:10|45104|45064|45102.6|45062.6|45104|45064|45102.6|45062.6|0
1644305480000|2022-02-08 07:31:20|45099|45059|45099|45059|45099|45059|45099|45059|0
1644305510000|2022-02-08 07:31:50|45097.6|45057.6|45094|45054|45097.6|45057.6|45094|45054|1
1644305520000|2022-02-08 07:32:00|45099|45059|45104|45064|45104|45064|45095.5|45055.5|1
1644305540000|2022-02-08 07:32:20|45107.6|45067.6|45119|45079|45119|45079|45107.6|45067.6|1
1644305560000|2022-02-08 07:32:40|45124|45084|45122.6|45082.6|45124|45084|45122.6|45082.6|0
1644305570000|2022-02-08 07:32:50|45119|45079|45124|45084|45124|45084|45119|45079|0
1644305580000|2022-02-08 07:33:00|45135.5|45095.5|45122.6|45082.6|45135.5|45095.5|45122.6|45082.6|4
1644305600000|2022-02-08 07:33:20|45115.5|45075.5|45129|45089|45129|45089|45115.5|45075.5|2
1644305610000|2022-02-08 07:33:30|45125.5|45085.5|45124|45084|45129|45089|45124|45084|0
1644305640000|2022-02-08 07:34:00|45122.6|45082.6|45119|45079|45122.6|45082.6|45119|45079|0
1644305650000|2022-02-08 07:34:10|45122.6|45082.6|45124|45084|45124|45084|45122.6|45082.6|0
1644305660000|2022-02-08 07:34:20|45125.5|45085.5|45130.5|45090.5|45130.5|45090.5|45125.5|45085.5|0
1644305670000|2022-02-08 07:34:30|45134|45094|45122.6|45082.6|45134|45094|45122.6|45082.6|1
1644305680000|2022-02-08 07:34:40|45127.6|45087.6|45121.2|45081.2|45127.6|45087.6|45121.2|45081.2|11
1644305690000|2022-02-08 07:34:50|45114|45074|45112.6|45072.6|45114|45074|45112.6|45072.6|0
1644305700000|2022-02-08 07:35:00|45111.2|45071.2|45107.6|45067.6|45111.2|45071.2|45107.6|45067.6|0
1644305710000|2022-02-08 07:35:10|45109|45069|45112.6|45072.6|45112.6|45072.6|45109|45069|1
1644305730000|2022-02-08 07:35:30|45114|45074|45112.6|45072.6|45114|45074|45112.6|45072.6|1
1644305740000|2022-02-08 07:35:40|45109|45069|45112.6|45072.6|45112.6|45072.6|45109|45069|0
1644305790000|2022-02-08 07:36:30|45114|45074|45114|45074|45114|45074|45114|45074|0
1644305800000|2022-02-08 07:36:40|45117.6|45077.6|45117.6|45077.6|45117.6|45077.6|45117.6|45077.6|2
1644305820000|2022-02-08 07:37:00|45112.6|45072.6|45117.6|45077.6|45117.6|45077.6|45112.6|45072.6|6
1644305830000|2022-02-08 07:37:10|45112.6|45072.6|45112.6|45072.6|45112.6|45072.6|45112.6|45072.6|0
1644305840000|2022-02-08 07:37:20|45109|45069|45109|45069|45109|45069|45109|45069|0
1644305850000|2022-02-08 07:37:30|45107.6|45067.6|45107.6|45067.6|45107.6|45067.6|45107.6|45067.6|0
1644305870000|2022-02-08 07:37:50|45109|45069|45112.6|45072.6|45112.6|45072.6|45109|45069|0
1644305900000|2022-02-08 07:38:20|45107.6|45067.6|45099|45059|45109|45069|45099|45059|1
1644305910000|2022-02-08 07:38:30|45097.6|45057.6|45097.6|45057.6|45097.6|45057.6|45097.6|45057.6|0
1644305920000|2022-02-08 07:38:40|45099|45059|45102.6|45062.6|45102.6|45062.6|45099|45059|0
1644305930000|2022-02-08 07:38:50|45104|45064|45104|45064|45104|45064|45104|45064|0
1644305950000|2022-02-08 07:39:10|45112.6|45072.6|45112.6|45072.6|45112.6|45072.6|45112.6|45072.6|3
1644305980000|2022-02-08 07:39:40|45109|45069|45109|45069|45109|45069|45109|45069|0
1644306010000|2022-02-08 07:40:10|45102.6|45062.6|45102.6|45062.6|45102.6|45062.6|45102.6|45062.6|2
1644306020000|2022-02-08 07:40:20|45104|45064|45114|45074|45117.6|45077.6|45104|45064|2
1644306030000|2022-02-08 07:40:30|45117.6|45077.6|45114|45074|45117.6|45077.6|45114|45074|2
1644306040000|2022-02-08 07:40:40|45117.6|45077.6|45112.6|45072.6|45117.6|45077.6|45109|45069|2
1644306050000|2022-02-08 07:40:50|45114|45074|45112.6|45072.6|45114|45074|45112.6|45072.6|0
1644306060000|2022-02-08 07:41:00|45114|45074|45117.6|45077.6|45117.6|45077.6|45114|45074|0
1644306080000|2022-02-08 07:41:20|45121.9|45081.9|45117.6|45077.6|45121.9|45081.9|45117.6|45077.6|12
1644306090000|2022-02-08 07:41:30|45114|45074|45112.6|45072.6|45114|45074|45112.6|45072.6|5
1644306110000|2022-02-08 07:41:50|45114|45074|45114|45074|45114|45074|45109|45069|4
1644306120000|2022-02-08 07:42:00|45117.6|45077.6|45117.6|45077.6|45117.6|45077.6|45117.6|45077.6|0
1644306130000|2022-02-08 07:42:10|45114|45074|45114|45074|45114|45074|45114|45074|0
1644306150000|2022-02-08 07:42:30|45117.6|45077.6|45114|45074|45117.6|45077.6|45114|45074|9
1644306170000|2022-02-08 07:42:50|45122.6|45082.6|45122.6|45082.6|45122.6|45082.6|45122.6|45082.6|1
1644306200000|2022-02-08 07:43:20|45124|45084|45132.6|45092.6|45132.6|45092.6|45124|45084|0
1644306210000|2022-02-08 07:43:30|45134|45094|45134|45094|45134|45094|45134|45094|0
1644306230000|2022-02-08 07:43:50|45137.6|45097.6|45137.6|45097.6|45137.6|45097.6|45137.6|45097.6|0
1644306240000|2022-02-08 07:44:00|45142.6|45102.6|45149|45109|45154|45114|45142.6|45102.6|4
1644306250000|2022-02-08 07:44:10|45145.4|45105.4|45144|45104|45147.6|45107.6|45144|45104|4
1644306260000|2022-02-08 07:44:20|45147.6|45107.6|45147.6|45107.6|45147.6|45107.6|45147.6|45107.6|0
1644306280000|2022-02-08 07:44:40|45144|45104|45144|45104|45144|45104|45144|45104|0
1644306290000|2022-02-08 07:44:50|45139|45099|45139|45099|45139|45099|45139|45099|0
1644306300000|2022-02-08 07:45:00|45154|45114|45154|45114|45154|45114|45154|45114|18
1644306320000|2022-02-08 07:45:20|45152.6|45112.6|45154|45114|45154|45114|45152.6|45112.6|2
1644306340000|2022-02-08 07:45:40|45152.6|45112.6|45152.6|45112.6|45152.6|45112.6|45149|45109|0
1644306350000|2022-02-08 07:45:50|45154|45114|45154|45114|45154|45114|45154|45114|0
1644306360000|2022-02-08 07:46:00|45157.6|45117.6|45222.6|45182.6|45222.6|45182.6|45154|45114|23
1644306370000|2022-02-08 07:46:10|45226.2|45186.2|45217.6|45177.6|45229|45189|45212.6|45172.6|2
1644306380000|2022-02-08 07:46:20|45214|45174|45230.4|45190.4|45230.4|45190.4|45214|45174|10
1644306390000|2022-02-08 07:46:30|45234|45194|45229|45189|45234|45194|45224|45184|6
1644306410000|2022-02-08 07:46:50|45239|45199|45239|45199|45239|45199|45239|45199|10
1644306420000|2022-02-08 07:47:00|45242.6|45202.6|45249|45209|45249|45209|45239|45199|1
1644306430000|2022-02-08 07:47:10|45279|45239|45279|45239|45282.6|45242.6|45274|45234|16
1644306440000|2022-02-08 07:47:20|45274|45234|45272.6|45232.6|45274|45234|45267.6|45227.6|2
1644306450000|2022-02-08 07:47:30|45274|45234|45265.4|45225.4|45274|45234|45264|45224|1
1644306460000|2022-02-08 07:47:40|45264|45224|45264|45224|45264|45224|45264|45224|0
1644306470000|2022-02-08 07:47:50|45239|45199|45249|45209|45249|45209|45239|45199|2
1644306480000|2022-02-08 07:48:00|45245.4|45205.4|45242.6|45202.6|45245.4|45205.4|45242.6|45202.6|0
1644306490000|2022-02-08 07:48:10|45244|45204|45244|45204|45244|45204|45244|45204|0
1644306500000|2022-02-08 07:48:20|45240.4|45200.4|45232.6|45192.6|45240.4|45200.4|45232.6|45192.6|2
1644306510000|2022-02-08 07:48:30|45229|45189|45229|45189|45229|45189|45229|45189|0
1644306520000|2022-02-08 07:48:40|45225.4|45185.4|45225.4|45185.4|45225.4|45185.4|45225.4|45185.4|0
1644306530000|2022-02-08 07:48:50|45235.4|45195.4|45235.4|45195.4|45239|45199|45235.4|45195.4|1
1644306540000|2022-02-08 07:49:00|45239|45199|45225.4|45185.4|45239|45199|45225.4|45185.4|0
1644306550000|2022-02-08 07:49:10|45219|45179|45225.4|45185.4|45225.4|45185.4|45219|45179|0
1644306570000|2022-02-08 07:49:30|45224|45184|45225.4|45185.4|45229|45189|45224|45184|1
1644306600000|2022-02-08 07:50:00|45222.6|45182.6|45210.4|45170.4|45222.6|45182.6|45205.4|45165.4|1
1644306610000|2022-02-08 07:50:10|45209|45169|45205.4|45165.4|45209|45169|45205.4|45165.4|0
1644306650000|2022-02-08 07:50:50|45214|45174|45214|45174|45214|45174|45209|45169|0
1644306680000|2022-02-08 07:51:20|45225.4|45185.4|45219|45179|45229|45189|45219|45179|1
1644306690000|2022-02-08 07:51:30|45214|45174|45214|45174|45214|45174|45214|45174|0
1644306700000|2022-02-08 07:51:40|45209|45169|45209|45169|45214|45174|45204|45164|0
1644306710000|2022-02-08 07:51:50|45204|45164|45209|45169|45209|45169|45204|45164|1
1644306720000|2022-02-08 07:52:00|45214|45174|45212.6|45172.6|45214|45174|45209|45169|0
1644306730000|2022-02-08 07:52:10|45214|45174|45202.6|45162.6|45214|45174|45202.6|45162.6|2
1644306740000|2022-02-08 07:52:20|45194|45154|45194|45154|45194|45154|45194|45154|0
1644306750000|2022-02-08 07:52:30|45184|45144|45184|45144|45184|45144|45184|45144|1
1644306780000|2022-02-08 07:53:00|45211.2|45171.2|45202.6|45162.6|45211.2|45171.2|45202.6|45162.6|7
1644306790000|2022-02-08 07:53:10|45204|45164|45211.2|45171.2|45211.2|45171.2|45204|45164|1
1644306800000|2022-02-08 07:53:20|45207.6|45167.6|45211.2|45171.2|45212.6|45172.6|45207.6|45167.6|0
1644306810000|2022-02-08 07:53:30|45207.6|45167.6|45207.6|45167.6|45207.6|45167.6|45207.6|45167.6|0
1644306840000|2022-02-08 07:54:00|45211.2|45171.2|45212.6|45172.6|45212.6|45172.6|45211.2|45171.2|2
1644306850000|2022-02-08 07:54:10|45207.6|45167.6|45207.6|45167.6|45207.6|45167.6|45207.6|45167.6|0
1644306880000|2022-02-08 07:54:40|45212.6|45172.6|45207.6|45167.6|45212.6|45172.6|45207.6|45167.6|0
1644306900000|2022-02-08 07:55:00|45204|45164|45204|45164|45204|45164|45204|45164|11
1644306930000|2022-02-08 07:55:30|45212.6|45172.6|45212.6|45172.6|45212.6|45172.6|45212.6|45172.6|1
1644306970000|2022-02-08 07:56:10|45214|45174|45222.6|45182.6|45222.6|45182.6|45214|45174|2
1644306980000|2022-02-08 07:56:20|45224|45184|45232.6|45192.6|45232.6|45192.6|45224|45184|0
1644307000000|2022-02-08 07:56:40|45234|45194|45237.6|45197.6|45237.6|45197.6|45234|45194|1
1644307010000|2022-02-08 07:56:50|45242.6|45202.6|45244|45204|45244|45204|45242.6|45202.6|1
1644307020000|2022-02-08 07:57:00|45252.6|45212.6|45252.6|45212.6|45252.6|45212.6|45252.6|45212.6|1
1644307030000|2022-02-08 07:57:10|45254|45214|45264|45224|45264|45224|45254|45214|1
1644307050000|2022-02-08 07:57:30|45269|45229|45269|45229|45269|45229|45269|45229|1
1644307060000|2022-02-08 07:57:40|45265.4|45225.4|45264|45224|45265.4|45225.4|45264|45224|0
1644307070000|2022-02-08 07:57:50|45269|45229|45245.4|45205.4|45272.6|45232.6|45244|45204|2
1644307100000|2022-02-08 07:58:20|45250.4|45210.4|45264|45224|45264|45224|45250.4|45210.4|1
1644307110000|2022-02-08 07:58:30|||||||||2
1644307120000|2022-02-08 07:58:40|45275.4|45235.4|45300.4|45260.4|45300.4|45260.4|45275.4|45235.4|5
1644307130000|2022-02-08 07:58:50|45290.4|45250.4|45312.6|45272.6|45312.6|45272.6|45290.4|45250.4|3
1644307140000|2022-02-08 07:59:00|45300.4|45260.4|45290.4|45250.4|45300.4|45260.4|45290.4|45250.4|6
1644307150000|2022-02-08 07:59:10|45284|45244|45285.4|45245.4|45285.4|45245.4|45284|45244|2
1644307160000|2022-02-08 07:59:20|45284|45244|45284|45244|45284|45244|45284|45244|0
1644307180000|2022-02-08 07:59:40|45289|45249|45295.4|45255.4|45295.4|45255.4|45289|45249|6
1644307190000|2022-02-08 07:59:50|45285.4|45245.4|45285.4|45245.4|45285.4|45245.4|45285.4|45245.4|1
1644307200000|2022-02-08 08:00:00|45289.8|45249.8|45264|45224|45289.8|45249.8|45255.4|45215.4|13
1644307210000|2022-02-08 08:00:10|45259|45219|45259|45219|45259|45219|45259|45219|0
1644307220000|2022-02-08 08:00:20|45255.4|45215.4|45252.6|45212.6|45255.4|45215.4|45249|45209|1
1644307230000|2022-02-08 08:00:30|45249|45209|45252.6|45212.6|45252.6|45212.6|45249|45209|0
1644307240000|2022-02-08 08:00:40|45270.4|45230.4|45274|45234|45274|45234|45270.4|45230.4|9
1644307250000|2022-02-08 08:00:50|45275.4|45235.4|45289|45249|45294|45254|45275.4|45235.4|11
1644307260000|2022-02-08 08:01:00|45284|45244|45295.4|45255.4|45295.4|45255.4|45284|45244|5
1644307270000|2022-02-08 08:01:10|45294|45254|45289|45249|45294|45254|45284|45244|1
1644307280000|2022-02-08 08:01:20|45284|45244|45289|45249|45289|45249|45284|45244|2
1644307300000|2022-02-08 08:01:40|45280.4|45240.4|45280.4|45240.4|45280.4|45240.4|45280.4|45240.4|0
1644307310000|2022-02-08 08:01:50|45281.8|45241.8|45285.4|45245.4|45285.4|45245.4|45281.8|45241.8|2
1644307320000|2022-02-08 08:02:00|45289|45249|45295.4|45255.4|45295.4|45255.4|45285.4|45245.4|0
1644307350000|2022-02-08 08:02:30|45299|45259|45304|45264|45304|45264|45299|45259|1
1644307380000|2022-02-08 08:03:00|45314|45274|45320.4|45280.4|45320.4|45280.4|45314|45274|4
1644307390000|2022-02-08 08:03:10|||||||||1
1644307410000|2022-02-08 08:03:30|45315.4|45275.4|45310.4|45270.4|45315.4|45275.4|45310.4|45270.4|3
1644307430000|2022-02-08 08:03:50|45309|45269|45309|45269|45309|45269|45295.4|45255.4|3
1644307440000|2022-02-08 08:04:00|45301.8|45261.8|45299|45259|45304|45264|45299|45259|1
1644307450000|2022-02-08 08:04:10|45319|45279|45305.4|45265.4|45319|45279|45305.4|45265.4|1
1644307460000|2022-02-08 08:04:20|45314|45274|45309|45269|45314|45274|45305.4|45265.4|0
1644307470000|2022-02-08 08:04:30|45305.4|45265.4|45305.4|45265.4|45305.4|45265.4|45305.4|45265.4|0
1644307480000|2022-02-08 08:04:40|45310.4|45270.4|45314|45274|45314|45274|45310.4|45270.4|2
1644307490000|2022-02-08 08:04:50|45320.4|45280.4|45335.4|45295.4|45335.4|45295.4|45320.4|45280.4|0
1644307500000|2022-02-08 08:05:00|45334|45294|45335.4|45295.4|45335.4|45295.4|45329|45289|0
1644307510000|2022-02-08 08:05:10|45329|45289|45324|45284|45329|45289|45324|45284|2
1644307520000|2022-02-08 08:05:20|45315.4|45275.4|45315.4|45275.4|45315.4|45275.4|45315.4|45275.4|1
1644307530000|2022-02-08 08:05:30|45314|45274|45314|45274|45314|45274|45314|45274|0
1644307540000|2022-02-08 08:05:40|45315.4|45275.4|45315.4|45275.4|45315.4|45275.4|45315.4|45275.4|0
1644307570000|2022-02-08 08:06:10|45314|45274|45314|45274|45314|45274|45314|45274|0
1644307580000|2022-02-08 08:06:20|45315.4|45275.4|45315.4|45275.4|45315.4|45275.4|45315.4|45275.4|0
1644307590000|2022-02-08 08:06:30|45305.4|45265.4|45309|45269|45309|45269|45304|45264|1
1644307600000|2022-02-08 08:06:40|45305.4|45265.4|45304|45264|45305.4|45265.4|45304|45264|0
1644307620000|2022-02-08 08:07:00|45309|45269|45305.4|45265.4|45309|45269|45305.4|45265.4|1
1644307630000|2022-02-08 08:07:10|45304|45264|45294|45254|45304|45264|45294|45254|3
1644307650000|2022-02-08 08:07:30|45284|45244|45284|45244|45284|45244|45284|45244|1
1644307670000|2022-02-08 08:07:50|45279|45239|45274|45234|45279|45239|45274|45234|0
1644307680000|2022-02-08 08:08:00|45282.6|45242.6|45282.6|45242.6|45282.6|45242.6|45282.6|45242.6|1
1644307690000|2022-02-08 08:08:10|45279|45239|45279|45239|45279|45239|45279|45239|0
1644307700000|2022-02-08 08:08:20|45275.4|45235.4|45269|45229|45275.4|45235.4|45269|45229|3
1644307710000|2022-02-08 08:08:30|45272.6|45232.6|45272.6|45232.6|45272.6|45232.6|45272.6|45232.6|0
1644307720000|2022-02-08 08:08:40|45274|45234|45274|45234|45274|45234|45274|45234|0
1644307740000|2022-02-08 08:09:00|45279|45239|45274|45234|45279|45239|45272.6|45232.6|2
1644307780000|2022-02-08 08:09:40|45272.6|45232.6|45269|45229|45272.6|45232.6|45269|45229|0
1644307790000|2022-02-08 08:09:50|45272.6|45232.6|45274|45234|45274|45234|45272.6|45232.6|0
1644307800000|2022-02-08 08:10:00|45265.4|45225.4|45262.6|45222.6|45269|45229|45262.6|45222.6|8
1644307810000|2022-02-08 08:10:10|45259|45219|45254|45214|45262.6|45222.6|45254|45214|0
1644307820000|2022-02-08 08:10:20|45264|45224|45257.6|45217.6|45264|45224|45257.6|45217.6|4
1644307830000|2022-02-08 08:10:30|45259|45219|45262.6|45222.6|45264|45224|45259|45219|0
1644307850000|2022-02-08 08:10:50|45267.6|45227.6|45267.6|45227.6|45267.6|45227.6|45267.6|45227.6|1
1644307860000|2022-02-08 08:11:00|45269|45229|45272.6|45232.6|45274|45234|45269|45229|3
1644307870000|2022-02-08 08:11:10|45269|45229|45269|45229|45269|45229|45269|45229|0
1644307900000|2022-02-08 08:11:40|45265.4|45225.4|45265.4|45225.4|45265.4|45225.4|45265.4|45225.4|0
1644307910000|2022-02-08 08:11:50|45272.6|45232.6|45272.6|45232.6|45272.6|45232.6|45272.6|45232.6|0
1644307920000|2022-02-08 08:12:00|45275.4|45235.4|45279|45239|45279|45239|45275.4|45235.4|3
1644307940000|2022-02-08 08:12:20|45287.6|45247.6|45284|45244|45287.6|45247.6|45284|45244|1
1644307960000|2022-02-08 08:12:40|45275.4|45235.4|45279|45239|45282.6|45242.6|45275.4|45235.4|1
1644307980000|2022-02-08 08:13:00|45294|45254|45299|45259|45299|45259|45294|45254|3
1644307990000|2022-02-08 08:13:10|45295.4|45255.4|45295.4|45255.4|45295.4|45255.4|45295.4|45255.4|0
1644308000000|2022-02-08 08:13:20|45294|45254|45285.4|45245.4|45294|45254|45285.4|45245.4|0
1644308020000|2022-02-08 08:13:40|45289|45249|45289|45249|45289|45249|45289|45249|0
1644308030000|2022-02-08 08:13:50|45285.4|45245.4|45284|45244|45285.4|45245.4|45284|45244|0
1644308040000|2022-02-08 08:14:00|45294|45254|45295.4|45255.4|45304|45264|45294|45254|3
1644308050000|2022-02-08 08:14:10|45302.6|45262.6|45304|45264|45304|45264|45302.6|45262.6|0
1644308060000|2022-02-08 08:14:20|45301.2|45261.2|45294|45254|45301.2|45261.2|45294|45254|1
1644308070000|2022-02-08 08:14:30|45295.4|45255.4|45294|45254|45299|45259|45294|45254|0
1644308080000|2022-02-08 08:14:40|45292.6|45252.6|45285.4|45245.4|45292.6|45252.6|45285.4|45245.4|0
1644308100000|2022-02-08 08:15:00|45290.4|45250.4|45295.4|45255.4|45299|45259|45290.4|45250.4|1
1644308140000|2022-02-08 08:15:40|45305.4|45265.4|45305.4|45265.4|45305.4|45265.4|45305.4|45265.4|2
1644308150000|2022-02-08 08:15:50|45315.4|45275.4|45314|45274|45320.4|45280.4|45314|45274|0
1644308160000|2022-02-08 08:16:00|45315.4|45275.4|45315.4|45275.4|45315.4|45275.4|45315.4|45275.4|0
1644308170000|2022-02-08 08:16:10|45319|45279|45317.6|45277.6|45319|45279|45317.6|45277.6|0
1644308190000|2022-02-08 08:16:30|45319|45279|45317.6|45277.6|45319|45279|45317.6|45277.6|0
1644308200000|2022-02-08 08:16:40|45319|45279|45319|45279|45319|45279|45319|45279|0
1644308210000|2022-02-08 08:16:50|45317.6|45277.6|45304|45264|45317.6|45277.6|45304|45264|1
1644308220000|2022-02-08 08:17:00|45309|45269|45314|45274|45314|45274|45309|45269|1
1644308240000|2022-02-08 08:17:20|45309|45269|45304|45264|45309|45269|45304|45264|1
1644308250000|2022-02-08 08:17:30|45299|45259|45297.6|45257.6|45302.6|45262.6|45297.6|45257.6|5
1644308270000|2022-02-08 08:17:50|45289|45249|45284|45244|45289|45249|45284|45244|4
1644308280000|2022-02-08 08:18:00|45287.6|45247.6|45285.4|45245.4|45289|45249|45285.4|45245.4|1
1644308290000|2022-02-08 08:18:10|45284|45244|45284|45244|45284|45244|45284|45244|0
1644308310000|2022-02-08 08:18:30|45289|45249|45289|45249|45289|45249|45289|45249|1
1644308320000|2022-02-08 08:18:40|45285.4|45245.4|45285.4|45245.4|45285.4|45245.4|45285.4|45245.4|0
1644308340000|2022-02-08 08:19:00|45289|45249|45289|45249|45289|45249|45289|45249|0
1644308360000|2022-02-08 08:19:20|45287.6|45247.6|45294|45254|45294|45254|45287.6|45247.6|1
1644308380000|2022-02-08 08:19:40|45289|45249|45289|45249|45289|45249|45289|45249|0
1644308420000|2022-02-08 08:20:20|45292.6|45252.6|45299|45259|45299|45259|45292.6|45252.6|1
1644308450000|2022-02-08 08:20:50|45295.4|45255.4|45295.4|45255.4|45295.4|45255.4|45295.4|45255.4|1
1644308460000|2022-02-08 08:21:00|45294|45254|45295.4|45255.4|45295.4|45255.4|45294|45254|0
1644308490000|2022-02-08 08:21:30|45294|45254|45294|45254|45294|45254|45294|45254|0
1644308510000|2022-02-08 08:21:50|45297.6|45257.6|45309|45269|45309|45269|45297.6|45257.6|2
1644308530000|2022-02-08 08:22:10|45312.6|45272.6|45312.6|45272.6|45312.6|45272.6|45312.6|45272.6|0
1644308570000|2022-02-08 08:22:50|45304|45264|45304|45264|45304|45264|45304|45264|0
1644308580000|2022-02-08 08:23:00|45309|45269|45309|45269|45309|45269|45309|45269|0
1644308640000|2022-02-08 08:24:00|45307.6|45267.6|45304|45264|45307.6|45267.6|45304|45264|0
1644308650000|2022-02-08 08:24:10|45309.6|45269.6|45324|45284|45324|45284|45309.6|45269.6|8
1644308660000|2022-02-08 08:24:20|45334|45294|45325.4|45285.4|45334|45294|45325.4|45285.4|8
1644308670000|2022-02-08 08:24:30|45315.4|45275.4|45314|45274|45315.4|45275.4|45314|45274|0
1644308680000|2022-02-08 08:24:40|45312.6|45272.6|45305.4|45265.4|45312.6|45272.6|45305.4|45265.4|0
1644308700000|2022-02-08 08:25:00|45304|45264|45304|45264|45304|45264|45304|45264|0
1644308710000|2022-02-08 08:25:10|45314|45274|45314|45274|45314|45274|45314|45274|1
1644308720000|2022-02-08 08:25:20|45311.8|45271.8|45315.4|45275.4|45315.4|45275.4|45311.8|45271.8|107
1644308730000|2022-02-08 08:25:30|45311.8|45271.8|45315.4|45275.4|45315.4|45275.4|45311.8|45271.8|0
1644308760000|2022-02-08 08:26:00|45325.4|45285.4|45325.4|45285.4|45325.4|45285.4|45325.4|45285.4|1
1644308770000|2022-02-08 08:26:10|45330.4|45290.4|45325.4|45285.4|45334|45294|45325.4|45285.4|1
1644308780000|2022-02-08 08:26:20|45329.6|45289.6|45336.8|45296.8|45336.8|45296.8|45328.2|45288.2|3
1644308790000|2022-02-08 08:26:30|45335.4|45295.4|45335.4|45295.4|45335.4|45295.4|45335.4|45295.4|0
1644308800000|2022-02-08 08:26:40|45339|45299|45339|45299|45339|45299|45339|45299|0
1644308820000|2022-02-08 08:27:00|45337.6|45297.6|45330.4|45290.4|45337.6|45297.6|45330.4|45290.4|0
1644308830000|2022-02-08 08:27:10|45334|45294|45327.6|45287.6|45334|45294|45327.6|45287.6|1
1644308840000|2022-02-08 08:27:20|45305.4|45265.4|45311.8|45271.8|45311.8|45271.8|45304|45264|3
1644308850000|2022-02-08 08:27:30|45310.4|45270.4|45316.8|45276.8|45316.8|45276.8|45310.4|45270.4|0
1644308880000|2022-02-08 08:28:00|45323.2|45283.2|45328.2|45288.2|45331.8|45291.8|45323.2|45283.2|8
1644308920000|2022-02-08 08:28:40|45326.8|45286.8|45321.8|45281.8|45326.8|45286.8|45321.8|45281.8|0
1644308930000|2022-02-08 08:28:50|45318.2|45278.2|45315.4|45275.4|45318.2|45278.2|45315.4|45275.4|1
1644308940000|2022-02-08 08:29:00|45316.8|45276.8|45316.8|45276.8|45316.8|45276.8|45316.8|45276.8|0
1644308950000|2022-02-08 08:29:10|45315.4|45275.4|45305.4|45265.4|45315.4|45275.4|45305.4|45265.4|1
1644308960000|2022-02-08 08:29:20|45301.8|45261.8|45301.8|45261.8|45301.8|45261.8|45301.8|45261.8|0
1644308980000|2022-02-08 08:29:40|45305.4|45265.4|45305.4|45265.4|45305.4|45265.4|45305.4|45265.4|0
1644308990000|2022-02-08 08:29:50|45304|45264|45296.8|45256.8|45304|45264|45296.8|45256.8|0
1644309000000|2022-02-08 08:30:00|45287.6|45247.6|45284|45244|45287.6|45247.6|45284|45244|16
1644309040000|2022-02-08 08:30:40|45287.6|45247.6|45287.6|45247.6|45287.6|45247.6|45287.6|45247.6|2
1644309050000|2022-02-08 08:30:50|45284|45244|45284|45244|45284|45244|45284|45244|2
1644309060000|2022-02-08 08:31:00|||||||||3
1644309070000|2022-02-08 08:31:10|45279|45239|45275.4|45235.4|45279|45239|45275.4|45235.4|3
1644309110000|2022-02-08 08:31:50|45274|45234|45264|45224|45274|45234|45264|45224|1
1644309120000|2022-02-08 08:32:00|45265.4|45225.4|45265.4|45225.4|45265.4|45225.4|45265.4|45225.4|0
1644309130000|2022-02-08 08:32:10|45244|45204|45240.4|45200.4|45244|45204|45240.4|45200.4|4
1644309150000|2022-02-08 08:32:30|45244|45204|45244|45204|45244|45204|45244|45204|0
1644309160000|2022-02-08 08:32:40|45235.4|45195.4|45230.4|45190.4|45239|45199|45230.4|45190.4|1
1644309180000|2022-02-08 08:33:00|45234|45194|45229|45189|45234|45194|45229|45189|3
1644309190000|2022-02-08 08:33:10|45227.6|45187.6|45209|45169|45227.6|45187.6|45209|45169|10
1644309200000|2022-02-08 08:33:20|45210.4|45170.4|45241.8|45201.8|45241.8|45201.8|45210.4|45170.4|11
1644309210000|2022-02-08 08:33:30|45245.4|45205.4|45260.4|45220.4|45260.4|45220.4|45245.4|45205.4|20
1644309240000|2022-02-08 08:34:00|45273.2|45233.2|45284|45244|45284|45244|45273.2|45233.2|15
1644309260000|2022-02-08 08:34:20|45287.6|45247.6|45290.4|45250.4|45290.4|45250.4|45287.6|45247.6|1
1644309270000|2022-02-08 08:34:30|45297.6|45257.6|45297.6|45257.6|45297.6|45257.6|45297.6|45257.6|7
1644309280000|2022-02-08 08:34:40|45286.8|45246.8|45291.8|45251.8|45291.8|45251.8|45286.8|45246.8|0
1644309290000|2022-02-08 08:34:50|45288.2|45248.2|45291.8|45251.8|45291.8|45251.8|45288.2|45248.2|0
1644309300000|2022-02-08 08:35:00|45288.2|45248.2|45296.8|45256.8|45296.8|45256.8|45288.2|45248.2|0
1644309310000|2022-02-08 08:35:10|45301.8|45261.8|45301.8|45261.8|45305.4|45265.4|45301.8|45261.8|0
1644309320000|2022-02-08 08:35:20|45300.4|45260.4|45301.8|45261.8|45301.8|45261.8|45300.4|45260.4|0
1644309340000|2022-02-08 08:35:40|45295.4|45255.4|45286.8|45246.8|45295.4|45255.4|45286.8|45246.8|2
1644309350000|2022-02-08 08:35:50|45285.4|45245.4|45281.8|45241.8|45285.4|45245.4|45281.8|45241.8|0
1644309360000|2022-02-08 08:36:00|45285.4|45245.4|45281.8|45241.8|45285.4|45245.4|45281.8|45241.8|0
1644309370000|2022-02-08 08:36:10|45285.4|45245.4|45285.4|45245.4|45285.4|45245.4|45285.4|45245.4|0
1644309390000|2022-02-08 08:36:30|45281.8|45241.8|45281.8|45241.8|45281.8|45241.8|45281.8|45241.8|0
1644309400000|2022-02-08 08:36:40|45285.4|45245.4|45285.4|45245.4|45285.4|45245.4|45285.4|45245.4|0
1644309430000|2022-02-08 08:37:10|45284|45244|45266.8|45226.8|45284|45244|45264|45224|8
1644309440000|2022-02-08 08:37:20|||||||||2
1644309460000|2022-02-08 08:37:40|||||||||1
1644309470000|2022-02-08 08:37:50|45256.8|45216.8|45256.8|45216.8|45256.8|45216.8|45256.8|45216.8|0
1644309480000|2022-02-08 08:38:00|45258.2|45218.2|45265.4|45225.4|45265.4|45225.4|45258.2|45218.2|1
1644309520000|2022-02-08 08:38:40|45271.8|45231.8|45268.2|45228.2|45271.8|45231.8|45268.2|45228.2|1
1644309540000|2022-02-08 08:39:00|45271.8|45231.8|45275.4|45235.4|45275.4|45235.4|45271.8|45231.8|0
1644309560000|2022-02-08 08:39:20|45286.8|45246.8|45278.2|45238.2|45286.8|45246.8|45278.2|45238.2|8
1644309570000|2022-02-08 08:39:30|45285.4|45245.4|45285.4|45245.4|45285.4|45245.4|45285.4|45245.4|0
1644309580000|2022-02-08 08:39:40|45281.8|45241.8|45281.8|45241.8|45281.8|45241.8|45281.8|45241.8|0
1644309600000|2022-02-08 08:40:00|45285.4|45245.4|45278.2|45238.2|45285.4|45245.4|45278.2|45238.2|0
1644309620000|2022-02-08 08:40:20|45268.2|45228.2|45268.2|45228.2|45268.2|45228.2|45268.2|45228.2|1
1644309640000|2022-02-08 08:40:40|45271.8|45231.8|45268.2|45228.2|45271.8|45231.8|45268.2|45228.2|0
1644309660000|2022-02-08 08:41:00|45264.6|45224.6|45268.2|45228.2|45268.2|45228.2|45264.6|45224.6|0
1644309680000|2022-02-08 08:41:20|45273.2|45233.2|45278.2|45238.2|45278.2|45238.2|45273.2|45233.2|1
1644309700000|2022-02-08 08:41:40|45271.8|45231.8|45268.2|45228.2|45271.8|45231.8|45268.2|45228.2|2
1644309710000|2022-02-08 08:41:50|45281.8|45241.8|45281.8|45241.8|45281.8|45241.8|45281.8|45241.8|6
1644309720000|2022-02-08 08:42:00|45283.2|45243.2|45283.2|45243.2|45283.2|45243.2|45283.2|45243.2|0
1644309730000|2022-02-08 08:42:10|45296.8|45256.8|45291.8|45251.8|45296.8|45256.8|45291.8|45251.8|1
1644309740000|2022-02-08 08:42:20|45293.2|45253.2|45293.2|45253.2|45293.2|45253.2|45293.2|45253.2|0
1644309750000|2022-02-08 08:42:30|45284.6|45244.6|45291.8|45251.8|45291.8|45251.8|45284.6|45244.6|0
1644309780000|2022-02-08 08:43:00|45286.8|45246.8|45291.8|45251.8|45291.8|45251.8|45286.8|45246.8|0
1644309810000|2022-02-08 08:43:30|45288.2|45248.2|45286.8|45246.8|45288.2|45248.2|45286.8|45246.8|0
1644309830000|2022-02-08 08:43:50|45291.8|45251.8|45291.8|45251.8|45291.8|45251.8|45291.8|45251.8|0
1644309840000|2022-02-08 08:44:00|45293.2|45253.2|45288.2|45248.2|45293.2|45253.2|45288.2|45248.2|0
1644309850000|2022-02-08 08:44:10|45276.8|45236.8|45276.8|45236.8|45276.8|45236.8|45276.8|45236.8|2
1644309890000|2022-02-08 08:44:50|45271.8|45231.8|45266.8|45226.8|45271.8|45231.8|45266.8|45226.8|3
1644309900000|2022-02-08 08:45:00|45270.4|45230.4|45266.8|45226.8|45270.4|45230.4|45266.8|45226.8|0
1644309910000|2022-02-08 08:45:10|45255.4|45215.4|45246.8|45206.8|45255.4|45215.4|45245.4|45205.4|10
1644309930000|2022-02-08 08:45:30|45250.4|45210.4|45250.4|45210.4|45250.4|45210.4|45250.4|45210.4|1
1644309940000|2022-02-08 08:45:40|45246.8|45206.8|45255.4|45215.4|45256.8|45216.8|45246.8|45206.8|1
1644309950000|2022-02-08 08:45:50|45256.8|45216.8|45255.4|45215.4|45256.8|45216.8|45255.4|45215.4|0
1644309960000|2022-02-08 08:46:00|45251.8|45211.8|45245.4|45205.4|45251.8|45211.8|45241.8|45201.8|2
1644310000000|2022-02-08 08:46:40|45246.8|45206.8|45245.4|45205.4|45246.8|45206.8|45245.4|45205.4|0
1644310020000|2022-02-08 08:47:00|45246.8|45206.8|45250.4|45210.4|45250.4|45210.4|45246.8|45206.8|0
1644310030000|2022-02-08 08:47:10|45255.4|45215.4|45255.4|45215.4|45255.4|45215.4|45255.4|45215.4|0
1644310060000|2022-02-08 08:47:40|45246.8|45206.8|45254|45214|45254|45214|45246.8|45206.8|0
1644310070000|2022-02-08 08:47:50|45260.4|45220.4|45260.4|45220.4|45260.4|45220.4|45260.4|45220.4|1
1644310080000|2022-02-08 08:48:00|45256.8|45216.8|45265.4|45225.4|45265.4|45225.4|45256.8|45216.8|3
1644310110000|2022-02-08 08:48:30|45256.8|45216.8|45256.8|45216.8|45256.8|45216.8|45256.8|45216.8|0
1644310130000|2022-02-08 08:48:50|45264|45224|45265.4|45225.4|45265.4|45225.4|45264|45224|1
1644310140000|2022-02-08 08:49:00|45266.8|45226.8|45266.8|45226.8|45266.8|45226.8|45266.8|45226.8|0
1644310150000|2022-02-08 08:49:10|45270.4|45230.4|45275.4|45235.4|45275.4|45235.4|45270.4|45230.4|1
1644310160000|2022-02-08 08:49:20|45276.8|45236.8|45275.4|45235.4|45276.8|45236.8|45275.4|45235.4|0
1644310170000|2022-02-08 08:49:30|45279|45239|45271.8|45231.8|45279|45239|45271.8|45231.8|0
1644310180000|2022-02-08 08:49:40|45276.8|45236.8|45280.4|45240.4|45280.4|45240.4|45276.8|45236.8|0
1644310190000|2022-02-08 08:49:50|45281.8|45241.8|45285.4|45245.4|45285.4|45245.4|45281.8|45241.8|0
1644310210000|2022-02-08 08:50:10|45280.4|45240.4|45280.4|45240.4|45280.4|45240.4|45280.4|45240.4|0
1644310220000|2022-02-08 08:50:20|45275.4|45235.4|45275.4|45235.4|45275.4|45235.4|45275.4|45235.4|2
1644310230000|2022-02-08 08:50:30|45271.8|45231.8|45269|45229|45271.8|45231.8|45269|45229|0
1644310240000|2022-02-08 08:50:40|45265.4|45225.4|45265.4|45225.4|45265.4|45225.4|45265.4|45225.4|0
1644310250000|2022-02-08 08:50:50|45270.4|45230.4|45270.4|45230.4|45270.4|45230.4|45270.4|45230.4|0
1644310260000|2022-02-08 08:51:00|45273.2|45233.2|45285.4|45245.4|45286.8|45246.8|45273.2|45233.2|6
1644310270000|2022-02-08 08:51:10|45281.8|45241.8|45285.4|45245.4|45286.8|45246.8|45281.8|45241.8|2
1644310310000|2022-02-08 08:51:50|45286.8|45246.8|45286.8|45246.8|45290.4|45250.4|45286.8|45246.8|0
1644310350000|2022-02-08 08:52:30|45295.4|45255.4|45295.4|45255.4|45295.4|45255.4|45295.4|45255.4|1
1644310390000|2022-02-08 08:53:10|45296.8|45256.8|45306.8|45266.8|45306.8|45266.8|45296.8|45256.8|5
1644310400000|2022-02-08 08:53:20|45310.4|45270.4|45318.2|45278.2|45318.2|45278.2|45310.4|45270.4|2
1644310410000|2022-02-08 08:53:30|45315.4|45275.4|45308.2|45268.2|45315.4|45275.4|45308.2|45268.2|3
1644310420000|2022-02-08 08:53:40|45311.8|45271.8|45316.8|45276.8|45316.8|45276.8|45311.8|45271.8|0
1644310430000|2022-02-08 08:53:50|45315.4|45275.4|45315.4|45275.4|45315.4|45275.4|45311.8|45271.8|0
1644310450000|2022-02-08 08:54:10|45316.8|45276.8|45336.8|45296.8|45336.8|45296.8|45316.8|45276.8|4
1644310460000|2022-02-08 08:54:20|45335.4|45295.4|45335.4|45295.4|45335.4|45295.4|45335.4|45295.4|0
1644310480000|2022-02-08 08:54:40|45326.8|45286.8|45326.8|45286.8|45326.8|45286.8|45326.8|45286.8|0
1644310490000|2022-02-08 08:54:50|45334|45294|45326.8|45286.8|45334|45294|45326.8|45286.8|0
1644310500000|2022-02-08 08:55:00|45325.4|45285.4|45325.4|45285.4|45325.4|45285.4|45325.4|45285.4|0
1644310550000|2022-02-08 08:55:50|45330.4|45290.4|45330.4|45290.4|45330.4|45290.4|45330.4|45290.4|0
1644310560000|2022-02-08 08:56:00|45331.8|45291.8|45335.4|45295.4|45335.4|45295.4|45331.8|45291.8|0
1644310620000|2022-02-08 08:57:00|45331.8|45291.8|45335.4|45295.4|45335.4|45295.4|45331.8|45291.8|0
1644310630000|2022-02-08 08:57:10|45346.1|45306.1|45348.2|45308.2|45358.2|45318.2|45346.1|45306.1|9
1644310650000|2022-02-08 08:57:30|45346.8|45306.8|45341.8|45301.8|45346.8|45306.8|45338.2|45298.2|1
1644310660000|2022-02-08 08:57:40|45338.2|45298.2|45336.8|45296.8|45341.8|45301.8|45336.8|45296.8|0
1644310670000|2022-02-08 08:57:50|45341.8|45301.8|45341.8|45301.8|45341.8|45301.8|45341.8|45301.8|0
1644310680000|2022-02-08 08:58:00|45348.2|45308.2|45346.8|45306.8|45348.2|45308.2|45346.8|45306.8|0
1644310690000|2022-02-08 08:58:10|45343.2|45303.2|45346.8|45306.8|45346.8|45306.8|45343.2|45303.2|0
1644310740000|2022-02-08 08:59:00|45348.2|45308.2|45351.8|45311.8|45351.8|45311.8|45346.8|45306.8|0
1644310750000|2022-02-08 08:59:10|45355.4|45315.4|45355.4|45315.4|45355.4|45315.4|45355.4|45315.4|0
1644310800000|2022-02-08 09:00:00|45356.8|45316.8|45356.8|45316.8|45356.8|45316.8|45356.8|45316.8|0
1644310810000|2022-02-08 09:00:10|45360.4|45320.4|45360.4|45320.4|45360.4|45320.4|45360.4|45320.4|0
1644310820000|2022-02-08 09:00:20|45356.8|45316.8|45356.8|45316.8|45356.8|45316.8|45356.8|45316.8|0
1644310830000|2022-02-08 09:00:30|45360.4|45320.4|45360.4|45320.4|45360.4|45320.4|45360.4|45320.4|0
1644310850000|2022-02-08 09:00:50|45365.4|45325.4|45368.2|45328.2|45368.2|45328.2|45365.4|45325.4|2
1644310860000|2022-02-08 09:01:00|45376.8|45336.8|45375.4|45335.4|45376.8|45336.8|45375.4|45335.4|0
1644310880000|2022-02-08 09:01:20|45374|45334|45375.4|45335.4|45375.4|45335.4|45374|45334|2
1644310900000|2022-02-08 09:01:40|45376.8|45336.8|45376.8|45336.8|45376.8|45336.8|45376.8|45336.8|0
1644310910000|2022-02-08 09:01:50|45371.8|45331.8|45374|45334|45375.4|45335.4|45371.8|45331.8|2
1644310920000|2022-02-08 09:02:00|45384|45344|45385.4|45345.4|45385.4|45345.4|45375.4|45335.4|4
1644310930000|2022-02-08 09:02:10|45386.8|45346.8|45395.4|45355.4|45395.4|45355.4|45386.8|45346.8|0
1644310940000|2022-02-08 09:02:20|45391.8|45351.8|45385.4|45345.4|45391.8|45351.8|45381.8|45341.8|0
1644310950000|2022-02-08 09:02:30|45380.4|45340.4|45380.4|45340.4|45380.4|45340.4|45380.4|45340.4|0
1644310960000|2022-02-08 09:02:40|45386.8|45346.8|45386.8|45346.8|45386.8|45346.8|45386.8|45346.8|1
1644310970000|2022-02-08 09:02:50|45385.4|45345.4|45381.8|45341.8|45385.4|45345.4|45381.8|45341.8|0
1644310980000|2022-02-08 09:03:00|45379|45339|45375.4|45335.4|45379|45339|45375.4|45335.4|1
1644310990000|2022-02-08 09:03:10|45376.8|45336.8|45376.8|45336.8|45376.8|45336.8|45376.8|45336.8|1
1644311000000|2022-02-08 09:03:20|45375.4|45335.4|45375.4|45335.4|45375.4|45335.4|45375.4|45335.4|0
1644311010000|2022-02-08 09:03:30|45376.8|45336.8|45385.4|45345.4|45385.4|45345.4|45376.8|45336.8|0
1644311030000|2022-02-08 09:03:50|45393.2|45353.2|45401.8|45361.8|45401.8|45361.8|45393.2|45353.2|1
1644311040000|2022-02-08 09:04:00|45398.2|45358.2|45380.4|45340.4|45398.2|45358.2|45380.4|45340.4|2
1644311060000|2022-02-08 09:04:20|45384|45344|45385.4|45345.4|45385.4|45345.4|45384|45344|0
1644311090000|2022-02-08 09:04:50|45384|45344|45385.4|45345.4|45385.4|45345.4|45384|45344|1
1644311100000|2022-02-08 09:05:00|45384|45344|45384|45344|45384|45344|45384|45344|0
1644311150000|2022-02-08 09:05:50|45379|45339|45379|45339|45379|45339|45379|45339|1
1644311160000|2022-02-08 09:06:00|45375.4|45335.4|45374|45334|45375.4|45335.4|45374|45334|0
1644311180000|2022-02-08 09:06:20|45373.9|45333.9|45373.9|45333.9|45373.9|45333.9|45373.9|45333.9|0
1644311200000|2022-02-08 09:06:40|45365.4|45325.4|45358.9|45318.9|45365.4|45325.4|45358.9|45318.9|1
1644311210000|2022-02-08 09:06:50|45357.5|45317.5|45360.4|45320.4|45360.4|45320.4|45357.5|45317.5|2
1644311240000|2022-02-08 09:07:20|45363.9|45323.9|45363.9|45323.9|45363.9|45323.9|45363.9|45323.9|0
1644311270000|2022-02-08 09:07:50|45365.4|45325.4|45368.9|45328.9|45368.9|45328.9|45365.4|45325.4|2
1644311280000|2022-02-08 09:08:00|45365.4|45325.4|45363.9|45323.9|45365.4|45325.4|45363.9|45323.9|4
1644311300000|2022-02-08 09:08:20|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|0
1644311320000|2022-02-08 09:08:40|45366.8|45326.8|45365.4|45325.4|45366.8|45326.8|45365.4|45325.4|0
1644311350000|2022-02-08 09:09:10|45362.5|45322.5|45358.9|45318.9|45362.5|45322.5|45358.9|45318.9|1
1644311370000|2022-02-08 09:09:30|45362.5|45322.5|45362.5|45322.5|45362.5|45322.5|45362.5|45322.5|0
1644311380000|2022-02-08 09:09:40|45358.9|45318.9|45358.9|45318.9|45358.9|45318.9|45358.9|45318.9|0
1644311390000|2022-02-08 09:09:50|45363.9|45323.9|45365.4|45325.4|45365.4|45325.4|45363.9|45323.9|1
1644311400000|2022-02-08 09:10:00|45362.5|45322.5|45355.4|45315.4|45362.5|45322.5|45355.4|45315.4|1
1644311410000|2022-02-08 09:10:10|45358.9|45318.9|45365.4|45325.4|45365.4|45325.4|45358.9|45318.9|0
1644311450000|2022-02-08 09:10:50|45358.9|45318.9|45358.9|45318.9|45358.9|45318.9|45358.9|45318.9|0
1644311460000|2022-02-08 09:11:00|45355.4|45315.4|45343.9|45303.9|45355.4|45315.4|45343.9|45303.9|1
1644311470000|2022-02-08 09:11:10|45338.9|45298.9|45343.9|45303.9|45343.9|45303.9|45338.9|45298.9|0
1644311480000|2022-02-08 09:11:20|45342.5|45302.5|45342.5|45302.5|45342.5|45302.5|45338.9|45298.9|1
1644311490000|2022-02-08 09:11:30|45338.9|45298.9|45342.5|45302.5|45342.5|45302.5|45335.4|45295.4|0
1644311500000|2022-02-08 09:11:40|45343.9|45303.9|45348.9|45308.9|45348.9|45308.9|45343.9|45303.9|1
1644311520000|2022-02-08 09:12:00|45356.1|45316.1|45371.8|45331.8|45375.4|45335.4|45356.1|45316.1|28
1644311530000|2022-02-08 09:12:10|45368.9|45328.9|45365.4|45325.4|45368.9|45328.9|45365.4|45325.4|0
1644311550000|2022-02-08 09:12:30|45368.9|45328.9|45365.4|45325.4|45368.9|45328.9|45365.4|45325.4|0
1644311570000|2022-02-08 09:12:50|45361.8|45321.8|45361.8|45321.8|45361.8|45321.8|45361.8|45321.8|0
1644311580000|2022-02-08 09:13:00|45365.4|45325.4|45355.4|45315.4|45365.4|45325.4|45355.4|45315.4|1
1644311590000|2022-02-08 09:13:10|45362.5|45322.5|45362.5|45322.5|45362.5|45322.5|45362.5|45322.5|0
1644311600000|2022-02-08 09:13:20|45370.4|45330.4|45370.4|45330.4|45370.4|45330.4|45370.4|45330.4|1
1644311620000|2022-02-08 09:13:40|45373.9|45333.9|45375.4|45335.4|45375.4|45335.4|45373.9|45333.9|0
1644311630000|2022-02-08 09:13:50|45373.9|45333.9|45375.4|45335.4|45375.4|45335.4|45373.9|45333.9|0
1644311640000|2022-02-08 09:14:00|45372.5|45332.5|45373.9|45333.9|45373.9|45333.9|45372.5|45332.5|1
1644311650000|2022-02-08 09:14:10|45368.9|45328.9|45378.9|45338.9|45378.9|45338.9|45368.9|45328.9|1
1644311660000|2022-02-08 09:14:20|45363.2|45323.2|45361.8|45321.8|45363.2|45323.2|45358.2|45318.2|1
1644311670000|2022-02-08 09:14:30|45356.8|45316.8|45356.8|45316.8|45356.8|45316.8|45356.8|45316.8|1
1644311680000|2022-02-08 09:14:40|45346|45306|45344.6|45304.6|45346|45306|45344.6|45304.6|0
1644311690000|2022-02-08 09:14:50|45343.2|45303.2|45343.2|45303.2|45343.2|45303.2|45343.2|45303.2|0
1644311720000|2022-02-08 09:15:20|45346.8|45306.8|45365.3|45325.3|45365.3|45325.3|45346.8|45306.8|5
1644311750000|2022-02-08 09:15:50|45366.8|45326.8|45376.8|45336.8|45376.8|45336.8|45366.8|45326.8|0
1644311760000|2022-02-08 09:16:00|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|3
1644311770000|2022-02-08 09:16:10|45370.3|45330.3|45370.3|45330.3|45370.3|45330.3|45370.3|45330.3|1
1644311780000|2022-02-08 09:16:20|45366.8|45326.8|45366.8|45326.8|45366.8|45326.8|45366.8|45326.8|0
1644311790000|2022-02-08 09:16:30|45365.3|45325.3|45365.3|45325.3|45365.3|45325.3|45361.8|45321.8|0
1644311810000|2022-02-08 09:16:50|45356.8|45316.8|45356.8|45316.8|45356.8|45316.8|45356.8|45316.8|0
1644311860000|2022-02-08 09:17:40|45355.3|45315.3|45355.3|45315.3|45355.3|45315.3|45355.3|45315.3|0
1644311880000|2022-02-08 09:18:00|45350.3|45310.3|45350.3|45310.3|45350.3|45310.3|45350.3|45310.3|1
1644311890000|2022-02-08 09:18:10|45353.9|45313.9|45353.9|45313.9|45353.9|45313.9|45353.9|45313.9|0
1644311900000|2022-02-08 09:18:20|45355.3|45315.3|45355.3|45315.3|45355.3|45315.3|45355.3|45315.3|1
1644311910000|2022-02-08 09:18:30|45353.9|45313.9|45350.3|45310.3|45353.9|45313.9|45350.3|45310.3|0
1644311920000|2022-02-08 09:18:40|45353.9|45313.9|45353.9|45313.9|45353.9|45313.9|45353.9|45313.9|0
1644311930000|2022-02-08 09:18:50|45355.3|45315.3|45365.3|45325.3|45365.3|45325.3|45355.3|45315.3|2
1644311970000|2022-02-08 09:19:30|45366.8|45326.8|45375.3|45335.3|45375.3|45335.3|45366.8|45326.8|0
1644312000000|2022-02-08 09:20:00|45373.9|45333.9|45375.3|45335.3|45375.3|45335.3|45373.9|45333.9|1
1644312030000|2022-02-08 09:20:30|45373.9|45333.9|45366.8|45326.8|45373.9|45333.9|45366.8|45326.8|0
1644312040000|2022-02-08 09:20:40|45365.3|45325.3|45360.3|45320.3|45365.3|45325.3|45360.3|45320.3|2
1644312050000|2022-02-08 09:20:50|45365.3|45325.3|45365.3|45325.3|45365.3|45325.3|45365.3|45325.3|0
1644312060000|2022-02-08 09:21:00|45366.8|45326.8|45366.8|45326.8|45366.8|45326.8|45366.8|45326.8|0
1644312070000|2022-02-08 09:21:10|45371.8|45331.8|45371.8|45331.8|45375.3|45335.3|45371.8|45331.8|0
1644312100000|2022-02-08 09:21:40|45371.7|45331.7|45375.3|45335.3|45375.3|45335.3|45371.7|45331.7|0
1644312130000|2022-02-08 09:22:10|45376.7|45336.7|45376.7|45336.7|45376.7|45336.7|45375.3|45335.3|0
1644312150000|2022-02-08 09:22:30|45385.3|45345.3|45385.3|45345.3|45385.3|45345.3|45376.7|45336.7|2
1644312160000|2022-02-08 09:22:40|45386.7|45346.7|45386.7|45346.7|45386.7|45346.7|45386.7|45346.7|0
1644312180000|2022-02-08 09:23:00|45396.7|45356.7|45396.7|45356.7|45396.7|45356.7|45388.2|45348.2|13
1644312190000|2022-02-08 09:23:10|45398.2|45358.2|45395.3|45355.3|45398.2|45358.2|45391.7|45351.7|5
1644312200000|2022-02-08 09:23:20|45391.7|45351.7|45395.3|45355.3|45395.3|45355.3|45391.7|45351.7|0
1644312210000|2022-02-08 09:23:30|45391.7|45351.7|45391.7|45351.7|45391.7|45351.7|45391.7|45351.7|0
1644312220000|2022-02-08 09:23:40|45395.3|45355.3|45395.3|45355.3|45395.3|45355.3|45395.3|45355.3|0
1644312240000|2022-02-08 09:24:00|45390.3|45350.3|45390.3|45350.3|45390.3|45350.3|45390.3|45350.3|0
1644312290000|2022-02-08 09:24:50|45386.7|45346.7|45375.3|45335.3|45386.7|45346.7|45375.3|45335.3|4
1644312360000|2022-02-08 09:26:00|45385.3|45345.3|45381.7|45341.7|45385.3|45345.3|45378.2|45338.2|4
1644312380000|2022-02-08 09:26:20|45380.3|45340.3|45380.3|45340.3|45380.3|45340.3|45380.3|45340.3|0
1644312390000|2022-02-08 09:26:30|45381.7|45341.7|45400.3|45360.3|45400.3|45360.3|45381.7|45341.7|1
1644312400000|2022-02-08 09:26:40|45401.7|45361.7|45401.7|45361.7|45401.7|45361.7|45401.7|45361.7|1
1644312410000|2022-02-08 09:26:50|45405.3|45365.3|45405.3|45365.3|45420.3|45380.3|45405.3|45365.3|9
1644312450000|2022-02-08 09:27:30|45415.3|45375.3|45416.7|45376.7|45416.7|45376.7|45415.3|45375.3|2
1644312460000|2022-02-08 09:27:40|45411.7|45371.7|45415.3|45375.3|45415.3|45375.3|45411.7|45371.7|2
1644312530000|2022-02-08 09:28:50|45426.7|45386.7|45426.7|45386.7|45426.7|45386.7|45426.7|45386.7|11
1644312540000|2022-02-08 09:29:00|45416.7|45376.7|45445.3|45405.3|45446.7|45406.7|45416.7|45376.7|70
1644312550000|2022-02-08 09:29:10|45440.3|45400.3|45440.3|45400.3|45440.3|45400.3|45440.3|45400.3|1
1644312570000|2022-02-08 09:29:30|45438.9|45398.9|45425.3|45385.3|45438.9|45398.9|45425.3|45385.3|2
1644312580000|2022-02-08 09:29:40|45440.3|45400.3|45440.3|45400.3|45440.3|45400.3|45440.3|45400.3|3
1644312590000|2022-02-08 09:29:50|45445.3|45405.3|45445.3|45405.3|45445.3|45405.3|45445.3|45405.3|1
1644312600000|2022-02-08 09:30:00|||||||||1
1644312610000|2022-02-08 09:30:10|||||||||1
1644312620000|2022-02-08 09:30:20|45446.7|45406.7|45440.3|45400.3|45446.7|45406.7|45440.3|45400.3|12
1644312630000|2022-02-08 09:30:30|45441.7|45401.7|45445.3|45405.3|45445.3|45405.3|45441.7|45401.7|5
1644312640000|2022-02-08 09:30:40|||||||||1
1644312660000|2022-02-08 09:31:00|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|17
1644312670000|2022-02-08 09:31:10|45446.7|45406.7|45446.7|45406.7|45446.7|45406.7|45446.7|45406.7|0
1644312680000|2022-02-08 09:31:20|45445.3|45405.3|45445.3|45405.3|45445.3|45405.3|45445.3|45405.3|1
1644312700000|2022-02-08 09:31:40|45446.7|45406.7|45450.3|45410.3|45450.3|45410.3|45446.7|45406.7|0
1644312710000|2022-02-08 09:31:50|45440.3|45400.3|45440.3|45400.3|45440.3|45400.3|45440.3|45400.3|3
1644312720000|2022-02-08 09:32:00|45448.9|45408.9|45450.3|45410.3|45450.3|45410.3|45445.3|45405.3|2
1644312730000|2022-02-08 09:32:10|45445.3|45405.3|45445.3|45405.3|45445.3|45405.3|45445.3|45405.3|0
1644312750000|2022-02-08 09:32:30|45446.7|45406.7|45450.3|45410.3|45450.3|45410.3|45446.7|45406.7|3
1644312780000|2022-02-08 09:33:00|45445.3|45405.3|45445.3|45405.3|45445.3|45405.3|45445.3|45405.3|0
1644312800000|2022-02-08 09:33:20|45440.3|45400.3|45445.3|45405.3|45445.3|45405.3|45440.3|45400.3|0
1644312900000|2022-02-08 09:35:00|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|0
1644312920000|2022-02-08 09:35:20|45443.1|45403.1|45443.1|45403.1|45443.1|45403.1|45441.7|45401.7|2
1644312930000|2022-02-08 09:35:30|45441.7|45401.7|45441.7|45401.7|45443.1|45403.1|45441.7|45401.7|4
1644312940000|2022-02-08 09:35:40|45446.7|45406.7|45446.7|45406.7|45446.7|45406.7|45446.7|45406.7|0
1644312950000|2022-02-08 09:35:50|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|33
1644312980000|2022-02-08 09:36:20|45446.7|45406.7|45446.7|45406.7|45446.7|45406.7|45446.7|45406.7|0
1644313000000|2022-02-08 09:36:40|45445.3|45405.3|45445.3|45405.3|45445.3|45405.3|45445.3|45405.3|1
1644313010000|2022-02-08 09:36:50|45440.3|45400.3|45440.3|45400.3|45440.3|45400.3|45440.3|45400.3|0
1644313030000|2022-02-08 09:37:10|45443.9|45403.9|45437.5|45397.5|45443.9|45403.9|45436.1|45396.1|81
1644313040000|2022-02-08 09:37:20|45432.5|45392.5|45432.5|45392.5|45432.5|45392.5|45432.5|45392.5|0
1644313060000|2022-02-08 09:37:40|45427.5|45387.5|45427.5|45387.5|45427.5|45387.5|45427.5|45387.5|2
1644313070000|2022-02-08 09:37:50|||||||||1
1644313090000|2022-02-08 09:38:10|||||||||2
1644313110000|2022-02-08 09:38:30|45432.5|45392.5|45432.5|45392.5|45432.5|45392.5|45432.5|45392.5|1
1644313140000|2022-02-08 09:39:00|45428.9|45388.9|45427.5|45387.5|45432.5|45392.5|45427.5|45387.5|3
1644313160000|2022-02-08 09:39:20|45428.9|45388.9|45428.9|45388.9|45433.9|45393.9|45428.9|45388.9|1
1644313180000|2022-02-08 09:39:40|45427.5|45387.5|45427.5|45387.5|45427.5|45387.5|45427.5|45387.5|5
1644313190000|2022-02-08 09:39:50|45432.5|45392.5|45432.5|45392.5|45432.5|45392.5|45432.5|45392.5|0
1644313200000|2022-02-08 09:40:00|45427.5|45387.5|45432.5|45392.5|45432.5|45392.5|45427.5|45387.5|0
1644313210000|2022-02-08 09:40:10|45428.9|45388.9|45428.9|45388.9|45432.5|45392.5|45428.9|45388.9|0
1644313220000|2022-02-08 09:40:20|45432.5|45392.5|45432.5|45392.5|45432.5|45392.5|45432.5|45392.5|0
1644313230000|2022-02-08 09:40:30|45437.5|45397.5|45433.9|45393.9|45437.5|45397.5|45433.9|45393.9|0
1644313260000|2022-02-08 09:41:00|45428.9|45388.9|45428.9|45388.9|45428.9|45388.9|45428.9|45388.9|1
1644313270000|2022-02-08 09:41:10|45427.5|45387.5|45408.9|45368.9|45428.9|45388.9|45408.9|45368.9|3
1644313300000|2022-02-08 09:41:40|45398.9|45358.9|45398.9|45358.9|45402.5|45362.5|45398.9|45358.9|0
1644313310000|2022-02-08 09:41:50|||||||||2
1644313320000|2022-02-08 09:42:00|45407.5|45367.5|45413.9|45373.9|45413.9|45373.9|45407.5|45367.5|0
1644313330000|2022-02-08 09:42:10|45417.5|45377.5|45412.5|45372.5|45417.5|45377.5|45408.9|45368.9|1
1644313340000|2022-02-08 09:42:20|45407.5|45367.5|45417.5|45377.5|45417.5|45377.5|45407.5|45367.5|10
1644313350000|2022-02-08 09:42:30|45418.9|45378.9|45408.9|45368.9|45418.9|45378.9|45408.9|45368.9|1
1644313370000|2022-02-08 09:42:50|45417.5|45377.5|45413.9|45373.9|45417.5|45377.5|45413.9|45373.9|0
1644313380000|2022-02-08 09:43:00|45412.5|45372.5|45408.9|45368.9|45412.5|45372.5|45408.9|45368.9|1
1644313410000|2022-02-08 09:43:30|45413.9|45373.9|45422.5|45382.5|45422.5|45382.5|45413.9|45373.9|1
1644313430000|2022-02-08 09:43:50|45423.9|45383.9|45398.9|45358.9|45423.9|45383.9|45398.9|45358.9|4
1644313440000|2022-02-08 09:44:00|45402.5|45362.5|45397.5|45357.5|45402.5|45362.5|45397.5|45357.5|0
1644313450000|2022-02-08 09:44:10|45390.3|45350.3|45392.5|45352.5|45392.5|45352.5|45388.9|45348.9|5
1644313480000|2022-02-08 09:44:40|45388.9|45348.9|45392.5|45352.5|45393.9|45353.9|45387.5|45347.5|4
1644313500000|2022-02-08 09:45:00|45387.5|45347.5|45392.5|45352.5|45392.5|45352.5|45387.5|45347.5|3
1644313510000|2022-02-08 09:45:10|45388.9|45348.9|45387.5|45347.5|45392.5|45352.5|45387.5|45347.5|3
1644313520000|2022-02-08 09:45:20|45402.5|45362.5|45402.5|45362.5|45402.5|45362.5|45402.5|45362.5|9
1644313540000|2022-02-08 09:45:40|45403.9|45363.9|45397.5|45357.5|45403.9|45363.9|45397.5|45357.5|1
1644313560000|2022-02-08 09:46:00|45402.5|45362.5|45412.5|45372.5|45412.5|45372.5|45402.5|45362.5|7
1644313570000|2022-02-08 09:46:10|45413.9|45373.9|45412.5|45372.5|45413.9|45373.9|45412.5|45372.5|1
1644313600000|2022-02-08 09:46:40|45409.7|45369.7|45402.5|45362.5|45409.7|45369.7|45402.5|45362.5|3
1644313620000|2022-02-08 09:47:00|45397.5|45357.5|45397.5|45357.5|45397.5|45357.5|45397.5|45357.5|1
1644313650000|2022-02-08 09:47:30|45387.5|45347.5|45387.5|45347.5|45387.5|45347.5|45387.5|45347.5|6
1644313660000|2022-02-08 09:47:40|||||||||3
1644313670000|2022-02-08 09:47:50|||||||||1
1644313680000|2022-02-08 09:48:00|45377.5|45337.5|45377.5|45337.5|45377.5|45337.5|45377.5|45337.5|0
1644313700000|2022-02-08 09:48:20|45383.9|45343.9|45382.5|45342.5|45392.5|45352.5|45378.9|45338.9|5
1644313740000|2022-02-08 09:49:00|45387.5|45347.5|45387.5|45347.5|45387.5|45347.5|45387.5|45347.5|0
1644313760000|2022-02-08 09:49:20|45392.5|45352.5|45392.5|45352.5|45392.5|45352.5|45388.9|45348.9|0
1644313780000|2022-02-08 09:49:40|45388.9|45348.9|45377.5|45337.5|45388.9|45348.9|45377.5|45337.5|1
1644313800000|2022-02-08 09:50:00|45373.9|45333.9|45373.9|45333.9|45373.9|45333.9|45373.9|45333.9|0
1644313810000|2022-02-08 09:50:10|45370.3|45330.3|45370.3|45330.3|45370.3|45330.3|45370.3|45330.3|0
1644313830000|2022-02-08 09:50:30|45373.9|45333.9|45365.3|45325.3|45373.9|45333.9|45365.3|45325.3|1
1644313840000|2022-02-08 09:50:40|45372.5|45332.5|45372.5|45332.5|45372.5|45332.5|45368.9|45328.9|0
1644313850000|2022-02-08 09:50:50|45367.5|45327.5|45367.5|45327.5|45367.5|45327.5|45367.5|45327.5|1
1644313860000|2022-02-08 09:51:00|45368.9|45328.9|45375.3|45335.3|45376.1|45336.1|45368.9|45328.9|8
1644313870000|2022-02-08 09:51:10|45372.5|45332.5|45368.9|45328.9|45372.5|45332.5|45368.9|45328.9|1
1644313900000|2022-02-08 09:51:40|45373.9|45333.9|45373.9|45333.9|45373.9|45333.9|45373.9|45333.9|0
1644313920000|2022-02-08 09:52:00|45368.9|45328.9|45373.9|45333.9|45373.9|45333.9|45368.9|45328.9|4
1644313930000|2022-02-08 09:52:10|45375.3|45335.3|45375.3|45335.3|45378.9|45338.9|45375.3|45335.3|0
1644313940000|2022-02-08 09:52:20|||||||||1
1644313950000|2022-02-08 09:52:30|45368.9|45328.9|45365.3|45325.3|45368.9|45328.9|45365.3|45325.3|1
1644313960000|2022-02-08 09:52:40|45368.9|45328.9|45355.3|45315.3|45368.9|45328.9|45355.3|45315.3|4
1644313980000|2022-02-08 09:53:00|45362.5|45322.5|45362.5|45322.5|45362.5|45322.5|45358.9|45318.9|0
1644313990000|2022-02-08 09:53:10|45361.1|45321.1|45358.9|45318.9|45362.5|45322.5|45357.5|45317.5|0
1644314010000|2022-02-08 09:53:30|45330.3|45290.3|45330.3|45290.3|45330.3|45290.3|45330.3|45290.3|1
1644314020000|2022-02-08 09:53:40|45328.9|45288.9|45330.3|45290.3|45330.3|45290.3|45328.9|45288.9|1
1644314030000|2022-02-08 09:53:50|45328.9|45288.9|45330.3|45290.3|45330.3|45290.3|45328.9|45288.9|0
1644314040000|2022-02-08 09:54:00|45335.3|45295.3|45335.3|45295.3|45340.3|45300.3|45333.9|45293.9|7
1644314050000|2022-02-08 09:54:10|45336.7|45296.7|45318.9|45278.9|45336.7|45296.7|45318.9|45278.9|2
1644314060000|2022-02-08 09:54:20|45317.5|45277.5|45308.9|45268.9|45317.5|45277.5|45308.9|45268.9|0
1644314080000|2022-02-08 09:54:40|45310.3|45270.3|45315.3|45275.3|45325.3|45285.3|45310.3|45270.3|3
1644314090000|2022-02-08 09:54:50|45316.7|45276.7|45315.3|45275.3|45316.7|45276.7|45315.3|45275.3|1
1644314100000|2022-02-08 09:55:00|45311.7|45271.7|45315.3|45275.3|45315.3|45275.3|45311.7|45271.7|0
1644314110000|2022-02-08 09:55:10|45311.7|45271.7|45310.3|45270.3|45311.7|45271.7|45310.3|45270.3|0
1644314120000|2022-02-08 09:55:20|45308.9|45268.9|45303.9|45263.9|45308.9|45268.9|45302.5|45262.5|4
1644314130000|2022-02-08 09:55:30|45315.3|45275.3|45311.7|45271.7|45315.3|45275.3|45311.7|45271.7|2
1644314140000|2022-02-08 09:55:40|45315.3|45275.3|45308.9|45268.9|45315.3|45275.3|45305.3|45265.3|1
1644314150000|2022-02-08 09:55:50|45305.3|45265.3|45312.5|45272.5|45312.5|45272.5|45305.3|45265.3|0
1644314160000|2022-02-08 09:56:00|45308.9|45268.9|45312.5|45272.5|45312.5|45272.5|45308.9|45268.9|0
1644314180000|2022-02-08 09:56:20|45315.3|45275.3|45315.3|45275.3|45318.9|45278.9|45315.3|45275.3|0
1644314190000|2022-02-08 09:56:30|45313.9|45273.9|45313.9|45273.9|45313.9|45273.9|45313.9|45273.9|0
1644314200000|2022-02-08 09:56:40|45315.3|45275.3|45318.9|45278.9|45318.9|45278.9|45315.3|45275.3|12
1644314210000|2022-02-08 09:56:50|45320.3|45280.3|45323.9|45283.9|45323.9|45283.9|45320.3|45280.3|3
1644314220000|2022-02-08 09:57:00|45327.5|45287.5|45327.5|45287.5|45327.5|45287.5|45327.5|45287.5|3
1644314230000|2022-02-08 09:57:10|45322.5|45282.5|45313.9|45273.9|45322.5|45282.5|45313.9|45273.9|6
1644314240000|2022-02-08 09:57:20|45318.9|45278.9|45322.5|45282.5|45322.5|45282.5|45318.9|45278.9|0
1644314260000|2022-02-08 09:57:40|45315.3|45275.3|45323.9|45283.9|45323.9|45283.9|45315.3|45275.3|0
1644314280000|2022-02-08 09:58:00|45327.5|45287.5|45323.9|45283.9|45332.5|45292.5|45323.9|45283.9|1
1644314290000|2022-02-08 09:58:10|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|0
1644314300000|2022-02-08 09:58:20|45323.9|45283.9|45333.9|45293.9|45333.9|45293.9|45323.9|45283.9|0
1644314330000|2022-02-08 09:58:50|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|6
1644314340000|2022-02-08 09:59:00|45318.9|45278.9|45322.5|45282.5|45322.5|45282.5|45318.9|45278.9|0
1644314360000|2022-02-08 09:59:20|45317.5|45277.5|45322.5|45282.5|45322.5|45282.5|45317.5|45277.5|0
1644314370000|2022-02-08 09:59:30|45327.5|45287.5|45322.5|45282.5|45327.5|45287.5|45322.5|45282.5|1
1644314380000|2022-02-08 09:59:40|45318.9|45278.9|45322.5|45282.5|45322.5|45282.5|45318.9|45278.9|0
1644314390000|2022-02-08 09:59:50|45318.9|45278.9|45322.5|45282.5|45322.5|45282.5|45318.9|45278.9|0
1644314400000|2022-02-08 10:00:00|||||||||2
1644314410000|2022-02-08 10:00:10|45332.5|45292.5|45332.5|45292.5|45332.5|45292.5|45332.5|45292.5|0
1644314420000|2022-02-08 10:00:20|45333.9|45293.9|45333.9|45293.9|45333.9|45293.9|45333.9|45293.9|0
1644314430000|2022-02-08 10:00:30|45332.5|45292.5|45332.5|45292.5|45332.5|45292.5|45332.5|45292.5|0
1644314440000|2022-02-08 10:00:40|45327.5|45287.5|45332.5|45292.5|45332.5|45292.5|45327.5|45287.5|0
1644314450000|2022-02-08 10:00:50|45331.1|45291.1|45327.5|45287.5|45331.1|45291.1|45327.5|45287.5|0
1644314460000|2022-02-08 10:01:00|45323.9|45283.9|45317.5|45277.5|45323.9|45283.9|45317.5|45277.5|1
1644314500000|2022-02-08 10:01:40|45312.5|45272.5|45302.5|45262.5|45312.5|45272.5|45302.5|45262.5|3
1644314520000|2022-02-08 10:02:00|45312.5|45272.5|45322.5|45282.5|45322.5|45282.5|45312.5|45272.5|2
1644314530000|2022-02-08 10:02:10|45321.1|45281.1|45312.5|45272.5|45321.1|45281.1|45307.5|45267.5|1
1644314560000|2022-02-08 10:02:40|45313.9|45273.9|45312.5|45272.5|45313.9|45273.9|45312.5|45272.5|0
1644314630000|2022-02-08 10:03:50|45307.5|45267.5|45302.5|45262.5|45307.5|45267.5|45302.5|45262.5|1
1644314640000|2022-02-08 10:04:00|45292.5|45252.5|45292.5|45252.5|45292.5|45252.5|45292.5|45252.5|4
1644314650000|2022-02-08 10:04:10|45288.9|45248.9|45263.9|45223.9|45288.9|45248.9|45263.9|45223.9|2
1644314660000|2022-02-08 10:04:20|45267.5|45227.5|45267.5|45227.5|45267.5|45227.5|45267.5|45227.5|1
1644314670000|2022-02-08 10:04:30|||||||||2
1644314690000|2022-02-08 10:04:50|||||||||6
1644314700000|2022-02-08 10:05:00|45283.9|45243.9|45283.9|45243.9|45283.9|45243.9|45283.9|45243.9|1
1644314710000|2022-02-08 10:05:10|45287.5|45247.5|45287.5|45247.5|45287.5|45247.5|45287.5|45247.5|0
1644314720000|2022-02-08 10:05:20|45298.9|45258.9|45302.5|45262.5|45302.5|45262.5|45298.9|45258.9|1
1644314730000|2022-02-08 10:05:30|45297.5|45257.5|45302.5|45262.5|45302.5|45262.5|45297.5|45257.5|1
1644314740000|2022-02-08 10:05:40|45303.9|45263.9|45292.5|45252.5|45303.9|45263.9|45292.5|45252.5|3
1644314750000|2022-02-08 10:05:50|45287.5|45247.5|45288.9|45248.9|45288.9|45248.9|45287.5|45247.5|1
1644314760000|2022-02-08 10:06:00|45292.5|45252.5|45287.5|45247.5|45292.5|45252.5|45277.5|45237.5|2
1644314770000|2022-02-08 10:06:10|45291.1|45251.1|45297.5|45257.5|45297.5|45257.5|45291.1|45251.1|2
1644314780000|2022-02-08 10:06:20|45292.5|45252.5|45292.5|45252.5|45292.5|45252.5|45292.5|45252.5|0
1644314790000|2022-02-08 10:06:30|45288.9|45248.9|45287.5|45247.5|45288.9|45248.9|45287.5|45247.5|0
1644314800000|2022-02-08 10:06:40|45277.5|45237.5|45272.5|45232.5|45277.5|45237.5|45272.5|45232.5|4
1644314810000|2022-02-08 10:06:50|45277.5|45237.5|45283.9|45243.9|45283.9|45243.9|45277.5|45237.5|3
1644314820000|2022-02-08 10:07:00|45282.5|45242.5|45282.5|45242.5|45282.5|45242.5|45282.5|45242.5|1
1644314830000|2022-02-08 10:07:10|45287.5|45247.5|45287.5|45247.5|45287.5|45247.5|45287.5|45247.5|0
1644314860000|2022-02-08 10:07:40|45302.5|45262.5|45302.5|45262.5|45302.5|45262.5|45302.5|45262.5|11
1644314870000|2022-02-08 10:07:50|45292.5|45252.5|45292.5|45252.5|45292.5|45252.5|45292.5|45252.5|0
1644314890000|2022-02-08 10:08:10|45288.9|45248.9|45272.5|45232.5|45288.9|45248.9|45272.5|45232.5|0
1644314910000|2022-02-08 10:08:30|45273.9|45233.9|45272.5|45232.5|45273.9|45233.9|45272.5|45232.5|1
1644314920000|2022-02-08 10:08:40|45263.9|45223.9|45262.5|45222.5|45263.9|45223.9|45262.5|45222.5|2
1644314930000|2022-02-08 10:08:50|||||||||2
1644314950000|2022-02-08 10:09:10|45267.5|45227.5|45267.5|45227.5|45267.5|45227.5|45267.5|45227.5|0
1644314970000|2022-02-08 10:09:30|45266.1|45226.1|45267.5|45227.5|45267.5|45227.5|45262.5|45222.5|0
1644314980000|2022-02-08 10:09:40|45272.5|45232.5|45272.5|45232.5|45272.5|45232.5|45272.5|45232.5|2
1644314990000|2022-02-08 10:09:50|45268.3|45228.3|45257.5|45217.5|45268.3|45228.3|45257.5|45217.5|5
1644315000000|2022-02-08 10:10:00|||||||||3
1644315010000|2022-02-08 10:10:10|||||||||7
1644315020000|2022-02-08 10:10:20|45262.5|45222.5|45262.5|45222.5|45262.5|45222.5|45257.5|45217.5|18
1644315040000|2022-02-08 10:10:40|45257.5|45217.5|45257.5|45217.5|45257.5|45217.5|45257.5|45217.5|0
1644315050000|2022-02-08 10:10:50|45258.9|45218.9|45262.5|45222.5|45262.5|45222.5|45258.9|45218.9|0
1644315060000|2022-02-08 10:11:00|||||||||1
1644315070000|2022-02-08 10:11:10|45267.5|45227.5|45272.5|45232.5|45272.5|45232.5|45267.5|45227.5|1
1644315080000|2022-02-08 10:11:20|45293.9|45253.9|45283.9|45243.9|45293.9|45253.9|45283.9|45243.9|2
1644315090000|2022-02-08 10:11:30|45285.3|45245.3|45285.3|45245.3|45285.3|45245.3|45285.3|45245.3|0
1644315100000|2022-02-08 10:11:40|45292.5|45252.5|45292.5|45252.5|45292.5|45252.5|45292.5|45252.5|0
1644315110000|2022-02-08 10:11:50|45303.9|45263.9|45302.5|45262.5|45303.9|45263.9|45302.5|45262.5|2
1644315150000|2022-02-08 10:12:30|45299.7|45259.7|45292.5|45252.5|45299.7|45259.7|45287.5|45247.5|2
1644315170000|2022-02-08 10:12:50|45291.1|45251.1|45287.5|45247.5|45291.1|45251.1|45287.5|45247.5|0
1644315180000|2022-02-08 10:13:00|45283.9|45243.9|45282.5|45242.5|45283.9|45243.9|45278.9|45238.9|2
1644315210000|2022-02-08 10:13:30|45292.5|45252.5|45292.5|45252.5|45292.5|45252.5|45292.5|45252.5|2
1644315240000|2022-02-08 10:14:00|45291.1|45251.1|45282.5|45242.5|45291.1|45251.1|45282.5|45242.5|1
1644315250000|2022-02-08 10:14:10|45281.1|45241.1|45272.5|45232.5|45281.1|45241.1|45272.5|45232.5|0
1644315280000|2022-02-08 10:14:40|45271.1|45231.1|45267.5|45227.5|45271.1|45231.1|45267.5|45227.5|0
1644315300000|2022-02-08 10:15:00|45272.5|45232.5|45273.9|45233.9|45282.5|45242.5|45272.5|45232.5|8
1644315330000|2022-02-08 10:15:30|45272.5|45232.5|45272.5|45232.5|45272.5|45232.5|45272.5|45232.5|0
1644315400000|2022-02-08 10:16:40|45273.9|45233.9|45273.9|45233.9|45273.9|45233.9|45272.5|45232.5|1
1644315410000|2022-02-08 10:16:50|45267.5|45227.5|45263.9|45223.9|45267.5|45227.5|45263.9|45223.9|1
1644315420000|2022-02-08 10:17:00|45262.5|45222.5|45262.5|45222.5|45262.5|45222.5|45262.5|45222.5|0
1644315440000|2022-02-08 10:17:20|45272.5|45232.5|45272.5|45232.5|45272.5|45232.5|45272.5|45232.5|5
1644315450000|2022-02-08 10:17:30|45276.1|45236.1|45282.5|45242.5|45282.5|45242.5|45276.1|45236.1|1
1644315470000|2022-02-08 10:17:50|45287.5|45247.5|45287.5|45247.5|45287.5|45247.5|45287.5|45247.5|3
1644315490000|2022-02-08 10:18:10|45302.5|45262.5|45312.5|45272.5|45312.5|45272.5|45302.5|45262.5|3
1644315500000|2022-02-08 10:18:20|45313.9|45273.9|45317.5|45277.5|45317.5|45277.5|45313.9|45273.9|0
1644315520000|2022-02-08 10:18:40|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|1
1644315570000|2022-02-08 10:19:30|45317.5|45277.5|45317.5|45277.5|45317.5|45277.5|45317.5|45277.5|0
1644315590000|2022-02-08 10:19:50|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|1
1644315600000|2022-02-08 10:20:00|45323.9|45283.9|45312.5|45272.5|45323.9|45283.9|45312.5|45272.5|2
1644315710000|2022-02-08 10:21:50|||||||||1
1644315720000|2022-02-08 10:22:00|45309.7|45269.7|45308.9|45268.9|45309.7|45269.7|45302.5|45262.5|1
1644315730000|2022-02-08 10:22:10|45312.5|45272.5|45312.5|45272.5|45312.5|45272.5|45312.5|45272.5|0
1644315750000|2022-02-08 10:22:30|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|0
1644315780000|2022-02-08 10:23:00|45323.9|45283.9|45322.5|45282.5|45326.1|45286.1|45322.5|45282.5|1
1644315810000|2022-02-08 10:23:30|45327.5|45287.5|45322.5|45282.5|45327.5|45287.5|45322.5|45282.5|0
1644315840000|2022-02-08 10:24:00|45321.1|45281.1|45317.5|45277.5|45321.1|45281.1|45317.5|45277.5|1
1644315870000|2022-02-08 10:24:30|45321.1|45281.1|45327.5|45287.5|45327.5|45287.5|45321.1|45281.1|2
1644315890000|2022-02-08 10:24:50|45323.9|45283.9|45323.9|45283.9|45323.9|45283.9|45323.9|45283.9|3
1644315900000|2022-02-08 10:25:00|45327.5|45287.5|45323.9|45283.9|45327.5|45287.5|45323.9|45283.9|10
1644315910000|2022-02-08 10:25:10|45327.5|45287.5|45323.9|45283.9|45327.5|45287.5|45323.9|45283.9|5
1644315920000|2022-02-08 10:25:20|||||||||3
1644315930000|2022-02-08 10:25:30|||||||||1
1644315940000|2022-02-08 10:25:40|||||||||5
1644315950000|2022-02-08 10:25:50|||||||||4
1644315960000|2022-02-08 10:26:00|45320.3|45280.3|45323.9|45283.9|45323.9|45283.9|45320.3|45280.3|7
1644315970000|2022-02-08 10:26:10|45332.5|45292.5|45333.9|45293.9|45333.9|45293.9|45332.5|45292.5|2
1644315990000|2022-02-08 10:26:30|45335.3|45295.3|45340.3|45300.3|45340.3|45300.3|45335.3|45295.3|6
1644316000000|2022-02-08 10:26:40|45338.9|45298.9|45338.9|45298.9|45338.9|45298.9|45338.9|45298.9|1
1644316020000|2022-02-08 10:27:00|45336.1|45296.1|45335.3|45295.3|45336.1|45296.1|45323.9|45283.9|18
1644316040000|2022-02-08 10:27:20|45332.5|45292.5|45335.3|45295.3|45338.9|45298.9|45328.9|45288.9|2
1644316050000|2022-02-08 10:27:30|45333.9|45293.9|45333.9|45293.9|45333.9|45293.9|45333.9|45293.9|0
1644316080000|2022-02-08 10:28:00|45332.5|45292.5|45332.5|45292.5|45332.5|45292.5|45332.5|45292.5|1
1644316090000|2022-02-08 10:28:10|45333.9|45293.9|45332.5|45292.5|45333.9|45293.9|45328.9|45288.9|45
1644316100000|2022-02-08 10:28:20|45333.9|45293.9|45338.9|45298.9|45338.9|45298.9|45333.9|45293.9|1
1644316120000|2022-02-08 10:28:40|45337.5|45297.5|45338.9|45298.9|45338.9|45298.9|45337.5|45297.5|1
1644316130000|2022-02-08 10:28:50|45335.3|45295.3|45332.5|45292.5|45335.3|45295.3|45332.5|45292.5|1
1644316140000|2022-02-08 10:29:00|45323.9|45283.9|45323.9|45283.9|45323.9|45283.9|45323.9|45283.9|11
1644316150000|2022-02-08 10:29:10|||||||||24
1644316200000|2022-02-08 10:30:00|45325.3|45285.3|45335.3|45295.3|45335.3|45295.3|45323.9|45283.9|6
1644316260000|2022-02-08 10:31:00|45323.9|45283.9|45323.9|45283.9|45323.9|45283.9|45323.9|45283.9|2
1644316320000|2022-02-08 10:32:00|45330.3|45290.3|45313.9|45273.9|45333.9|45293.9|45313.9|45273.9|10
1644316330000|2022-02-08 10:32:10|45318.9|45278.9|45313.9|45273.9|45318.9|45278.9|45313.9|45273.9|0
1644316340000|2022-02-08 10:32:20|45315.3|45275.3|45315.3|45275.3|45315.3|45275.3|45315.3|45275.3|0
1644316350000|2022-02-08 10:32:30|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|0
1644316360000|2022-02-08 10:32:40|45325.3|45285.3|45325.3|45285.3|45328.9|45288.9|45325.3|45285.3|0
1644316370000|2022-02-08 10:32:50|45328.9|45288.9|45328.9|45288.9|45328.9|45288.9|45325.3|45285.3|0
1644316380000|2022-02-08 10:33:00|45325.3|45285.3|45325.3|45285.3|45325.3|45285.3|45320.3|45280.3|1
1644316390000|2022-02-08 10:33:10|||||||||4
1644316400000|2022-02-08 10:33:20|45335.3|45295.3|45333.9|45293.9|45335.3|45295.3|45333.9|45293.9|0
1644316430000|2022-02-08 10:33:50|45328.9|45288.9|45328.9|45288.9|45328.9|45288.9|45328.9|45288.9|0
1644316440000|2022-02-08 10:34:00|45323.9|45283.9|45328.9|45288.9|45328.9|45288.9|45323.9|45283.9|0
1644316450000|2022-02-08 10:34:10|45323.9|45283.9|45323.9|45283.9|45323.9|45283.9|45323.9|45283.9|0
1644316460000|2022-02-08 10:34:20|45321.1|45281.1|45318.9|45278.9|45322.5|45282.5|45305.3|45265.3|21
1644316470000|2022-02-08 10:34:30|45322.5|45282.5|45323.9|45283.9|45323.9|45283.9|45322.5|45282.5|0
1644316490000|2022-02-08 10:34:50|45325.3|45285.3|45328.9|45288.9|45328.9|45288.9|45325.3|45285.3|0
1644316530000|2022-02-08 10:35:30|45325.3|45285.3|45323.9|45283.9|45325.3|45285.3|45323.9|45283.9|0
1644316550000|2022-02-08 10:35:50|45325.3|45285.3|45333.9|45293.9|45333.9|45293.9|45325.3|45285.3|1
1644316560000|2022-02-08 10:36:00|45332.5|45292.5|45325.3|45285.3|45332.5|45292.5|45325.3|45285.3|0
1644316590000|2022-02-08 10:36:30|45323.9|45283.9|45313.9|45273.9|45323.9|45283.9|45313.9|45273.9|0
1644316620000|2022-02-08 10:37:00|45315.3|45275.3|45315.3|45275.3|45315.3|45275.3|45313.9|45273.9|0
1644316640000|2022-02-08 10:37:20|45313.9|45273.9|45313.9|45273.9|45313.9|45273.9|45313.9|45273.9|0
1644316660000|2022-02-08 10:37:40|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|0
1644316680000|2022-02-08 10:38:00|45328.9|45288.9|45322.5|45282.5|45328.9|45288.9|45322.5|45282.5|2
1644316690000|2022-02-08 10:38:10|45318.9|45278.9|45363.9|45323.9|45363.9|45323.9|45318.9|45278.9|12
1644316710000|2022-02-08 10:38:30|45365.3|45325.3|45368.9|45328.9|45372.5|45332.5|45365.3|45325.3|1
1644316720000|2022-02-08 10:38:40|45372.5|45332.5|45362.5|45322.5|45372.5|45332.5|45362.5|45322.5|0
1644316730000|2022-02-08 10:38:50|45365.3|45325.3|45365.3|45325.3|45365.3|45325.3|45365.3|45325.3|0
1644316740000|2022-02-08 10:39:00|45368.9|45328.9|45378.9|45338.9|45378.9|45338.9|45365.3|45325.3|6
1644316750000|2022-02-08 10:39:10|45373.9|45333.9|45373.9|45333.9|45373.9|45333.9|45373.9|45333.9|2
1644316790000|2022-02-08 10:39:50|45383.9|45343.9|45385.3|45345.3|45385.3|45345.3|45383.9|45343.9|3
1644316800000|2022-02-08 10:40:00|45397.5|45357.5|45402.5|45362.5|45402.5|45362.5|45397.5|45357.5|2
1644316810000|2022-02-08 10:40:10|45417.5|45377.5|45403.9|45363.9|45417.5|45377.5|45403.9|45363.9|2
1644316820000|2022-02-08 10:40:20|45417.5|45377.5|45423.9|45383.9|45427.5|45387.5|45417.5|45377.5|14
1644316830000|2022-02-08 10:40:30|45431|45391|45423.9|45383.9|45431|45391|45423.9|45383.9|2
1644316840000|2022-02-08 10:40:40|45425.3|45385.3|45428.9|45388.9|45432.5|45392.5|45425.3|45385.3|4
1644316850000|2022-02-08 10:40:50|45433.9|45393.9|45442.5|45402.5|45442.5|45402.5|45423.9|45383.9|15
1644316860000|2022-02-08 10:41:00|45438.9|45398.9|45432.5|45392.5|45442.5|45402.5|45432.5|45392.5|4
1644316870000|2022-02-08 10:41:10|45431|45391|45427.5|45387.5|45431|45391|45427.5|45387.5|0
1644316880000|2022-02-08 10:41:20|45432.5|45392.5|45432.5|45392.5|45437.5|45397.5|45432.5|45392.5|2
1644316910000|2022-02-08 10:41:50|45433.9|45393.9|45432.5|45392.5|45438.9|45398.9|45432.5|45392.5|4
1644316940000|2022-02-08 10:42:20|45425.3|45385.3|45423.9|45383.9|45425.3|45385.3|45423.9|45383.9|1
1644316960000|2022-02-08 10:42:40|45425.3|45385.3|45420.3|45380.3|45428.9|45388.9|45420.3|45380.3|9
1644316970000|2022-02-08 10:42:50|45423.9|45383.9|45423.9|45383.9|45423.9|45383.9|45423.9|45383.9|0
1644316980000|2022-02-08 10:43:00|45425.3|45385.3|45425.3|45385.3|45433.9|45393.9|45425.3|45385.3|7
1644316990000|2022-02-08 10:43:10|45423.9|45383.9|45423.9|45383.9|45423.9|45383.9|45423.9|45383.9|33
1644317000000|2022-02-08 10:43:20|45420.3|45380.3|45420.3|45380.3|45420.3|45380.3|45420.3|45380.3|3
1644317010000|2022-02-08 10:43:30|45423.9|45383.9|45425.3|45385.3|45425.3|45385.3|45423.9|45383.9|0
1644317040000|2022-02-08 10:44:00|45423.9|45383.9|45423.9|45383.9|45423.9|45383.9|45423.9|45383.9|2
1644317050000|2022-02-08 10:44:10|45420.3|45380.3|45420.3|45380.3|45420.3|45380.3|45420.3|45380.3|5
1644317070000|2022-02-08 10:44:30|45393.9|45353.9|45395.3|45355.3|45395.3|45355.3|45393.9|45353.9|4
1644317080000|2022-02-08 10:44:40|45398.9|45358.9|45395.3|45355.3|45398.9|45358.9|45395.3|45355.3|0
1644317100000|2022-02-08 10:45:00|45393.9|45353.9|45385.3|45345.3|45393.9|45353.9|45383.9|45343.9|1
1644317120000|2022-02-08 10:45:20|45388.9|45348.9|45392.4|45352.4|45392.4|45352.4|45388.9|45348.9|0
1644317130000|2022-02-08 10:45:30|45395.3|45355.3|45398.9|45358.9|45398.9|45358.9|45395.3|45355.3|0
1644317140000|2022-02-08 10:45:40|45395.3|45355.3|45395.3|45355.3|45395.3|45355.3|45395.3|45355.3|1
1644317150000|2022-02-08 10:45:50|45393.9|45353.9|45388.9|45348.9|45393.9|45353.9|45388.9|45348.9|0
1644317160000|2022-02-08 10:46:00|45392.4|45352.4|45392.4|45352.4|45392.4|45352.4|45392.4|45352.4|0
1644317180000|2022-02-08 10:46:20|45393.8|45353.8|45392.4|45352.4|45393.8|45353.8|45392.4|45352.4|0
1644317210000|2022-02-08 10:46:50|45391|45351|45391|45351|45391|45351|45391|45351|1
1644317220000|2022-02-08 10:47:00|45383.8|45343.8|45372.4|45332.4|45383.8|45343.8|45365.3|45325.3|1
1644317230000|2022-02-08 10:47:10|45382.4|45342.4|45373.8|45333.8|45382.4|45342.4|45373.8|45333.8|0
1644317240000|2022-02-08 10:47:20|45363.8|45323.8|45363.8|45323.8|45367.4|45327.4|45363.8|45323.8|1
1644317260000|2022-02-08 10:47:40|45372.4|45332.4|45382.4|45342.4|45382.4|45342.4|45372.4|45332.4|2
1644317280000|2022-02-08 10:48:00|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|0
1644317310000|2022-02-08 10:48:30|45373.8|45333.8|45363.8|45323.8|45373.8|45333.8|45363.8|45323.8|0
1644317340000|2022-02-08 10:49:00|45365.2|45325.2|45383.8|45343.8|45383.8|45343.8|45365.2|45325.2|3
1644317400000|2022-02-08 10:50:00|45387.4|45347.4|45393.8|45353.8|45393.8|45353.8|45387.4|45347.4|2
1644317410000|2022-02-08 10:50:10|45383.8|45343.8|45385.2|45345.2|45385.2|45345.2|45383.8|45343.8|1
1644317430000|2022-02-08 10:50:30|45383.8|45343.8|45377.4|45337.4|45383.8|45343.8|45373.8|45333.8|3
1644317440000|2022-02-08 10:50:40|45373.8|45333.8|45372.4|45332.4|45373.8|45333.8|45368.8|45328.8|0
1644317470000|2022-02-08 10:51:10|45377.4|45337.4|45377.4|45337.4|45377.4|45337.4|45377.4|45337.4|0
1644317480000|2022-02-08 10:51:20|45373.8|45333.8|45383.8|45343.8|45383.8|45343.8|45373.8|45333.8|1
1644317510000|2022-02-08 10:51:50|45375.2|45335.2|45382.4|45342.4|45383.8|45343.8|45375.2|45335.2|0
1644317610000|2022-02-08 10:53:30|45387.4|45347.4|45386|45346|45387.4|45347.4|45386|45346|0
1644317620000|2022-02-08 10:53:40|45382.4|45342.4|45382.4|45342.4|45382.4|45342.4|45382.4|45342.4|0
1644317630000|2022-02-08 10:53:50|45383.8|45343.8|45392.4|45352.4|45392.4|45352.4|45383.8|45343.8|0
1644317660000|2022-02-08 10:54:20|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|45401|45361|0
1644317680000|2022-02-08 10:54:40|45403.8|45363.8|45422.4|45382.4|45422.4|45382.4|45403.8|45363.8|3
1644317700000|2022-02-08 10:55:00|45412.4|45372.4|45412.4|45372.4|45412.4|45372.4|45412.4|45372.4|0
1644317750000|2022-02-08 10:55:50|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|0
1644317790000|2022-02-08 10:56:30|45393.8|45353.8|45402.4|45362.4|45402.4|45362.4|45393.8|45353.8|1
1644317810000|2022-02-08 10:56:50|45407.4|45367.4|45412.4|45372.4|45412.4|45372.4|45397.4|45357.4|3
1644317870000|2022-02-08 10:57:50|45408.8|45368.8|45412.4|45372.4|45412.4|45372.4|45408.8|45368.8|0
1644317880000|2022-02-08 10:58:00|45413.8|45373.8|45413.8|45373.8|45413.8|45373.8|45413.8|45373.8|0
1644317890000|2022-02-08 10:58:10|45403.8|45363.8|45403.8|45363.8|45403.8|45363.8|45403.8|45363.8|1
1644317900000|2022-02-08 10:58:20|45412.4|45372.4|45412.4|45372.4|45412.4|45372.4|45412.4|45372.4|0
1644317920000|2022-02-08 10:58:40|45417.4|45377.4|45408.8|45368.8|45417.4|45377.4|45408.8|45368.8|0
1644317930000|2022-02-08 10:58:50|45412.4|45372.4|45408.8|45368.8|45412.4|45372.4|45408.8|45368.8|0
1644317940000|2022-02-08 10:59:00|45412.4|45372.4|45402.4|45362.4|45412.4|45372.4|45402.4|45362.4|1
1644317990000|2022-02-08 10:59:50|45401|45361|45402.4|45362.4|45402.4|45362.4|45401|45361|1
1644318010000|2022-02-08 11:00:10|45393.8|45353.8|45393.8|45353.8|45393.8|45353.8|45393.8|45353.8|0
1644318020000|2022-02-08 11:00:20|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|1
1644318040000|2022-02-08 11:00:40|45412.4|45372.4|45412.4|45372.4|45413.8|45373.8|45412.4|45372.4|2
1644318060000|2022-02-08 11:01:00|45417.4|45377.4|45422.4|45382.4|45422.4|45382.4|45417.4|45377.4|1
1644318070000|2022-02-08 11:01:10|45418.8|45378.8|45412.4|45372.4|45418.8|45378.8|45412.4|45372.4|0
1644318100000|2022-02-08 11:01:40|45403.8|45363.8|45383.8|45343.8|45403.8|45363.8|45383.8|45343.8|2
1644318110000|2022-02-08 11:01:50|45373.8|45333.8|45372.4|45332.4|45373.8|45333.8|45362.4|45322.4|5
1644318120000|2022-02-08 11:02:00|45373.8|45333.8|45373.8|45333.8|45373.8|45333.8|45373.8|45333.8|0
1644318130000|2022-02-08 11:02:10|45372.4|45332.4|45363.8|45323.8|45372.4|45332.4|45363.8|45323.8|0
1644318140000|2022-02-08 11:02:20|45372.4|45332.4|45372.4|45332.4|45372.4|45332.4|45368.8|45328.8|6
1644318170000|2022-02-08 11:02:50|45365.2|45325.2|45363.8|45323.8|45365.2|45325.2|45363.8|45323.8|0
1644318180000|2022-02-08 11:03:00|45355.2|45315.2|45362.4|45322.4|45362.4|45322.4|45355.2|45315.2|3
1644318190000|2022-02-08 11:03:10|45352.4|45312.4|45362.4|45322.4|45362.4|45322.4|45352.4|45312.4|2
1644318200000|2022-02-08 11:03:20|||||||||1
1644318230000|2022-02-08 11:03:50|45363.8|45323.8|45372.4|45332.4|45372.4|45332.4|45363.8|45323.8|0
1644318250000|2022-02-08 11:04:10|45368.8|45328.8|45372.4|45332.4|45372.4|45332.4|45368.8|45328.8|0
1644318260000|2022-02-08 11:04:20|45373.8|45333.8|45377.4|45337.4|45377.4|45337.4|45373.8|45333.8|0
1644318270000|2022-02-08 11:04:30|45373.8|45333.8|45373.8|45333.8|45373.8|45333.8|45373.8|45333.8|0
1644318280000|2022-02-08 11:04:40|45377.4|45337.4|45372.4|45332.4|45377.4|45337.4|45372.4|45332.4|0
1644318300000|2022-02-08 11:05:00|45367.4|45327.4|45372.4|45332.4|45372.4|45332.4|45367.4|45327.4|2
1644318310000|2022-02-08 11:05:10|45373.8|45333.8|45383.8|45343.8|45383.8|45343.8|45373.8|45333.8|5
1644318340000|2022-02-08 11:05:40|45392.4|45352.4|45392.4|45352.4|45392.4|45352.4|45392.4|45352.4|1
1644318350000|2022-02-08 11:05:50|45393.8|45353.8|45393.8|45353.8|45393.8|45353.8|45393.8|45353.8|0
1644318360000|2022-02-08 11:06:00|||||||||1
1644318370000|2022-02-08 11:06:10|45398.8|45358.8|45403.8|45363.8|45403.8|45363.8|45398.8|45358.8|2
1644318380000|2022-02-08 11:06:20|45405.2|45365.2|45403.8|45363.8|45405.2|45365.2|45402.4|45362.4|3
1644318390000|2022-02-08 11:06:30|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|1
1644318400000|2022-02-08 11:06:40|45403.8|45363.8|45403.8|45363.8|45403.8|45363.8|45403.8|45363.8|0
1644318410000|2022-02-08 11:06:50|45398.8|45358.8|45402.4|45362.4|45402.4|45362.4|45398.8|45358.8|2
1644318420000|2022-02-08 11:07:00|45398.8|45358.8|45392.4|45352.4|45402.4|45362.4|45392.4|45352.4|0
1644318440000|2022-02-08 11:07:20|45383.8|45343.8|45383.8|45343.8|45383.8|45343.8|45383.8|45343.8|1
1644318450000|2022-02-08 11:07:30|45382.4|45342.4|45373.8|45333.8|45382.4|45342.4|45373.8|45333.8|0
1644318460000|2022-02-08 11:07:40|45380.2|45340.2|45385.2|45345.2|45385.2|45345.2|45380.2|45340.2|5
1644318470000|2022-02-08 11:07:50|45392.4|45352.4|45385.2|45345.2|45392.4|45352.4|45385.2|45345.2|0
1644318480000|2022-02-08 11:08:00|45382.4|45342.4|45383.8|45343.8|45383.8|45343.8|45382.4|45342.4|1
1644318500000|2022-02-08 11:08:20|45378.8|45338.8|45378.8|45338.8|45378.8|45338.8|45378.8|45338.8|1
1644318510000|2022-02-08 11:08:30|45373.8|45333.8|45373.8|45333.8|45373.8|45333.8|45373.8|45333.8|0
1644318520000|2022-02-08 11:08:40|45372.4|45332.4|45372.4|45332.4|45372.4|45332.4|45371|45331|3
1644318530000|2022-02-08 11:08:50|45371|45331|45371|45331|45371|45331|45371|45331|4
1644318540000|2022-02-08 11:09:00|45367.4|45327.4|45367.4|45327.4|45367.4|45327.4|45367.4|45327.4|0
1644318560000|2022-02-08 11:09:20|45373.8|45333.8|45372.4|45332.4|45373.8|45333.8|45372.4|45332.4|1
1644318570000|2022-02-08 11:09:30|45373.8|45333.8|45372.4|45332.4|45373.8|45333.8|45372.4|45332.4|0
1644318590000|2022-02-08 11:09:50|45373.8|45333.8|45373.8|45333.8|45373.8|45333.8|45373.8|45333.8|0
1644318600000|2022-02-08 11:10:00|||||||||1
1644318630000|2022-02-08 11:10:30|45382.4|45342.4|45373.8|45333.8|45382.4|45342.4|45373.8|45333.8|0
1644318640000|2022-02-08 11:10:40|45383.8|45343.8|45408.8|45368.8|45412.4|45372.4|45383.8|45343.8|17
1644318650000|2022-02-08 11:10:50|45412.4|45372.4|45408.8|45368.8|45412.4|45372.4|45408.8|45368.8|0
1644318660000|2022-02-08 11:11:00|45412.4|45372.4|45405.2|45365.2|45412.4|45372.4|45405.2|45365.2|0
1644318670000|2022-02-08 11:11:10|45413.8|45373.8|45412.4|45372.4|45413.8|45373.8|45412.4|45372.4|1
1644318680000|2022-02-08 11:11:20|45416.6|45376.6|45432.4|45392.4|45432.4|45392.4|45416.6|45376.6|3
1644318740000|2022-02-08 11:12:20|45438.8|45398.8|45447.4|45407.4|45447.4|45407.4|45438.8|45398.8|10
1644318780000|2022-02-08 11:13:00|45446|45406|45446|45406|45446|45406|45446|45406|0
1644318790000|2022-02-08 11:13:10|45447.4|45407.4|45447.4|45407.4|45447.4|45407.4|45447.4|45407.4|0
1644318810000|2022-02-08 11:13:30|45452.4|45412.4|45447.4|45407.4|45452.4|45412.4|45447.4|45407.4|4
1644318820000|2022-02-08 11:13:40|||||||||1
1644318840000|2022-02-08 11:14:00|45452.4|45412.4|45452.4|45412.4|45453.8|45413.8|45452.4|45412.4|6
1644318880000|2022-02-08 11:14:40|45447.4|45407.4|45432.4|45392.4|45447.4|45407.4|45427.4|45387.4|5
1644318890000|2022-02-08 11:14:50|45423.8|45383.8|45432.4|45392.4|45432.4|45392.4|45423.8|45383.8|0
1644318900000|2022-02-08 11:15:00|45433.8|45393.8|45442.4|45402.4|45443.8|45403.8|45433.8|45393.8|3
1644318920000|2022-02-08 11:15:20|45443.8|45403.8|45453.8|45413.8|45453.8|45413.8|45443.8|45403.8|1
1644318930000|2022-02-08 11:15:30|45442.4|45402.4|45442.4|45402.4|45442.4|45402.4|45442.4|45402.4|2
1644318940000|2022-02-08 11:15:40|45443.8|45403.8|45443.8|45403.8|45443.8|45403.8|45443.8|45403.8|0
1644318960000|2022-02-08 11:16:00|45442.4|45402.4|45422.4|45382.4|45442.4|45402.4|45422.4|45382.4|23
1644318970000|2022-02-08 11:16:10|45418.8|45378.8|45422.4|45382.4|45422.4|45382.4|45418.8|45378.8|0
1644318990000|2022-02-08 11:16:30|45421|45381|45417.4|45377.4|45421|45381|45417.4|45377.4|0
1644319000000|2022-02-08 11:16:40|45413.8|45373.8|45412.4|45372.4|45413.8|45373.8|45407.4|45367.4|2
1644319010000|2022-02-08 11:16:50|45411|45371|45412.4|45372.4|45412.4|45372.4|45407.4|45367.4|0
1644319020000|2022-02-08 11:17:00|45408.8|45368.8|45412.4|45372.4|45412.4|45372.4|45408.8|45368.8|2
1644319040000|2022-02-08 11:17:20|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|0
1644319050000|2022-02-08 11:17:30|45412.4|45372.4|45416|45376|45416|45376|45412.4|45372.4|2
1644319070000|2022-02-08 11:17:50|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|0
1644319080000|2022-02-08 11:18:00|45412.4|45372.4|45437.4|45397.4|45437.4|45397.4|45412.4|45372.4|10
1644319090000|2022-02-08 11:18:10|45436|45396|45442.4|45402.4|45447.4|45407.4|45432.4|45392.4|0
1644319100000|2022-02-08 11:18:20|45447.4|45407.4|45447.4|45407.4|45447.4|45407.4|45447.4|45407.4|0
1644319120000|2022-02-08 11:18:40|45432.4|45392.4|45432.4|45392.4|45432.4|45392.4|45432.4|45392.4|1
1644319150000|2022-02-08 11:19:10|45433.8|45393.8|45443.8|45403.8|45443.8|45403.8|45433.8|45393.8|1
1644319160000|2022-02-08 11:19:20|45442.4|45402.4|45442.4|45402.4|45442.4|45402.4|45442.4|45402.4|0
1644319180000|2022-02-08 11:19:40|45437.4|45397.4|45433.8|45393.8|45437.4|45397.4|45433.8|45393.8|0
1644319190000|2022-02-08 11:19:50|45435.2|45395.2|45442.4|45402.4|45442.4|45402.4|45435.2|45395.2|0
1644319200000|2022-02-08 11:20:00|45437.4|45397.4|45437.4|45397.4|45437.4|45397.4|45437.4|45397.4|2
1644319210000|2022-02-08 11:20:10|45442.4|45402.4|45442.4|45402.4|45442.4|45402.4|45438.8|45398.8|1
1644319230000|2022-02-08 11:20:30|45438.8|45398.8|45438.8|45398.8|45438.8|45398.8|45438.8|45398.8|0
1644319240000|2022-02-08 11:20:40|45437.4|45397.4|45426|45386|45437.4|45397.4|45426|45386|2
1644319250000|2022-02-08 11:20:50|45422.4|45382.4|45422.4|45382.4|45422.4|45382.4|45422.4|45382.4|0
1644319270000|2022-02-08 11:21:10|45417.4|45377.4|45412.4|45372.4|45417.4|45377.4|45412.4|45372.4|0
1644319300000|2022-02-08 11:21:40|45422.4|45382.4|45422.4|45382.4|45422.4|45382.4|45422.4|45382.4|1
1644319330000|2022-02-08 11:22:10|45427.4|45387.4|45432.4|45392.4|45432.4|45392.4|45427.4|45387.4|2
1644319350000|2022-02-08 11:22:30|45431|45391|45438.8|45398.8|45438.8|45398.8|45431|45391|2
1644319360000|2022-02-08 11:22:40|45442.4|45402.4|45453.8|45413.8|45453.8|45413.8|45442.4|45402.4|3
1644319370000|2022-02-08 11:22:50|45443.8|45403.8|45443.8|45403.8|45443.8|45403.8|45443.8|45403.8|5
1644319380000|2022-02-08 11:23:00|45447.4|45407.4|45452.4|45412.4|45452.4|45412.4|45433.8|45393.8|25
1644319390000|2022-02-08 11:23:10|45448.8|45408.8|45453.8|45413.8|45453.8|45413.8|45448.8|45408.8|0
1644319400000|2022-02-08 11:23:20|45457.4|45417.4|45457.4|45417.4|45457.4|45417.4|45457.4|45417.4|1
1644319410000|2022-02-08 11:23:30|45452.4|45412.4|45452.4|45412.4|45452.4|45412.4|45452.4|45412.4|0
1644319420000|2022-02-08 11:23:40|45453.8|45413.8|45457.4|45417.4|45457.4|45417.4|45453.8|45413.8|0
1644319430000|2022-02-08 11:23:50|45452.4|45412.4|45452.4|45412.4|45452.4|45412.4|45452.4|45412.4|0
1644319440000|2022-02-08 11:24:00|45451|45411|45452.4|45412.4|45452.4|45412.4|45451|45411|2
1644319470000|2022-02-08 11:24:30|45447.4|45407.4|45447.4|45407.4|45447.4|45407.4|45447.4|45407.4|0
1644319480000|2022-02-08 11:24:40|45443.8|45403.8|45443.8|45403.8|45443.8|45403.8|45443.8|45403.8|0
1644319500000|2022-02-08 11:25:00|45442.4|45402.4|45442.4|45402.4|45442.4|45402.4|45442.4|45402.4|4
1644319510000|2022-02-08 11:25:10|45441|45401|45442.4|45402.4|45442.4|45402.4|45441|45401|1
1644319560000|2022-02-08 11:26:00|45443.8|45403.8|45453.8|45413.8|45453.8|45413.8|45443.8|45403.8|2
1644319570000|2022-02-08 11:26:10|45443.8|45403.8|45443.8|45403.8|45443.8|45403.8|45443.8|45403.8|1
1644319590000|2022-02-08 11:26:30|45442.4|45402.4|45442.4|45402.4|45442.4|45402.4|45437.4|45397.4|1
1644319610000|2022-02-08 11:26:50|||||||||1
1644319630000|2022-02-08 11:27:10|45443.8|45403.8|45443.8|45403.8|45443.8|45403.8|45443.8|45403.8|0
1644319640000|2022-02-08 11:27:20|45442.4|45402.4|45442.4|45402.4|45447.4|45407.4|45442.4|45402.4|0
1644319650000|2022-02-08 11:27:30|45441|45401|45442.4|45402.4|45442.4|45402.4|45441|45401|1
1644319670000|2022-02-08 11:27:50|45437.4|45397.4|45432.4|45392.4|45437.4|45397.4|45432.4|45392.4|1
1644319680000|2022-02-08 11:28:00|45433.8|45393.8|45432.4|45392.4|45437.4|45397.4|45432.4|45392.4|4
1644319690000|2022-02-08 11:28:10|45433.8|45393.8|45433.8|45393.8|45437.4|45397.4|45433.8|45393.8|0
1644319700000|2022-02-08 11:28:20|45437.4|45397.4|45432.4|45392.4|45437.4|45397.4|45432.4|45392.4|1
1644319720000|2022-02-08 11:28:40|45428.8|45388.8|45422.4|45382.4|45428.8|45388.8|45422.4|45382.4|0
1644319740000|2022-02-08 11:29:00|45428.8|45388.8|45432.4|45392.4|45432.4|45392.4|45428.8|45388.8|1
1644319750000|2022-02-08 11:29:10|45423.8|45383.8|45423.8|45383.8|45423.8|45383.8|45423.8|45383.8|0
1644319760000|2022-02-08 11:29:20|45422.4|45382.4|45422.4|45382.4|45422.4|45382.4|45422.4|45382.4|1
1644319770000|2022-02-08 11:29:30|45423.8|45383.8|45432.4|45392.4|45432.4|45392.4|45423.8|45383.8|1
1644319780000|2022-02-08 11:29:40|45433.8|45393.8|45437.4|45397.4|45437.4|45397.4|45433.8|45393.8|0
1644319800000|2022-02-08 11:30:00|45433.8|45393.8|45437.4|45397.4|45437.4|45397.4|45433.8|45393.8|4
1644319810000|2022-02-08 11:30:10|||||||||6
1644319820000|2022-02-08 11:30:20|45427.4|45387.4|45422.4|45382.4|45427.4|45387.4|45412.4|45372.4|8
1644319840000|2022-02-08 11:30:40|45423.8|45383.8|45413.8|45373.8|45423.8|45383.8|45413.8|45373.8|2
1644319860000|2022-02-08 11:31:00|45422.4|45382.4|45422.4|45382.4|45427.4|45387.4|45422.4|45382.4|3
1644319870000|2022-02-08 11:31:10|45413.8|45373.8|45413.8|45373.8|45413.8|45373.8|45413.8|45373.8|0
1644319890000|2022-02-08 11:31:30|45403.8|45363.8|45407.4|45367.4|45407.4|45367.4|45403.8|45363.8|1
1644319900000|2022-02-08 11:31:40|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|0
1644319920000|2022-02-08 11:32:00|45407.4|45367.4|45407.4|45367.4|45407.4|45367.4|45407.4|45367.4|1
1644319930000|2022-02-08 11:32:10|45412.4|45372.4|45412.4|45372.4|45412.4|45372.4|45412.4|45372.4|1
1644319940000|2022-02-08 11:32:20|45413.8|45373.8|45417.4|45377.4|45417.4|45377.4|45413.8|45373.8|0
1644319950000|2022-02-08 11:32:30|45416|45376|45412.4|45372.4|45416|45376|45412.4|45372.4|0
1644319960000|2022-02-08 11:32:40|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|0
1644319970000|2022-02-08 11:32:50|45403.8|45363.8|45402.4|45362.4|45403.8|45363.8|45402.4|45362.4|0
1644319980000|2022-02-08 11:33:00|45403.8|45363.8|45412.4|45372.4|45412.4|45372.4|45403.8|45363.8|1
1644319990000|2022-02-08 11:33:10|45413.8|45373.8|45403.8|45363.8|45413.8|45373.8|45403.8|45363.8|2
1644320000000|2022-02-08 11:33:20|45412.4|45372.4|45412.4|45372.4|45412.4|45372.4|45412.4|45372.4|0
1644320010000|2022-02-08 11:33:30|45411|45371|45403.8|45363.8|45411|45371|45403.8|45363.8|0
1644320020000|2022-02-08 11:33:40|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|2
1644320040000|2022-02-08 11:34:00|45393.8|45353.8|45412.4|45372.4|45412.4|45372.4|45393.8|45353.8|3
1644320060000|2022-02-08 11:34:20|45413.8|45373.8|45412.4|45372.4|45413.8|45373.8|45412.4|45372.4|0
1644320070000|2022-02-08 11:34:30|45411|45371|45412.4|45372.4|45412.4|45372.4|45411|45371|1
1644320080000|2022-02-08 11:34:40|||||||||1
1644320090000|2022-02-08 11:34:50|45414.6|45374.6|45414.6|45374.6|45414.6|45374.6|45414.6|45374.6|2
1644320100000|2022-02-08 11:35:00|45403.8|45363.8|45412.4|45372.4|45412.4|45372.4|45402.4|45362.4|0
1644320110000|2022-02-08 11:35:10|45411|45371|45408.8|45368.8|45411|45371|45398.8|45358.8|0
1644320120000|2022-02-08 11:35:20|45412.4|45372.4|45412.4|45372.4|45412.4|45372.4|45408.8|45368.8|0
1644320130000|2022-02-08 11:35:30|45413.8|45373.8|45413.8|45373.8|45423.8|45383.8|45413.8|45373.8|3
1644320160000|2022-02-08 11:36:00|45422.4|45382.4|45422.4|45382.4|45422.4|45382.4|45415.2|45375.2|3
1644320170000|2022-02-08 11:36:10|45423.8|45383.8|45422.4|45382.4|45423.8|45383.8|45422.4|45382.4|1
1644320180000|2022-02-08 11:36:20|45421|45381|45413.8|45373.8|45432.4|45392.4|45413.8|45373.8|1
1644320190000|2022-02-08 11:36:30|45412.4|45372.4|45408.8|45368.8|45413.8|45373.8|45403.8|45363.8|2
1644320200000|2022-02-08 11:36:40|45413.8|45373.8|45413.8|45373.8|45413.8|45373.8|45413.8|45373.8|0
1644320210000|2022-02-08 11:36:50|45415.2|45375.2|45413.8|45373.8|45415.2|45375.2|45413.8|45373.8|2
1644320220000|2022-02-08 11:37:00|45412.4|45372.4|45403.8|45363.8|45412.4|45372.4|45402.4|45362.4|4
1644320240000|2022-02-08 11:37:20|45393.8|45353.8|45393.8|45353.8|45393.8|45353.8|45393.8|45353.8|1
1644320260000|2022-02-08 11:37:40|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|2
1644320270000|2022-02-08 11:37:50|45403.8|45363.8|45392.4|45352.4|45403.8|45363.8|45392.4|45352.4|2
1644320280000|2022-02-08 11:38:00|45387.4|45347.4|45382.4|45342.4|45387.4|45347.4|45382.4|45342.4|0
1644320300000|2022-02-08 11:38:20|45383.8|45343.8|45387.4|45347.4|45387.4|45347.4|45383.8|45343.8|0
1644320310000|2022-02-08 11:38:30|45392.4|45352.4|45392.4|45352.4|45392.4|45352.4|45392.4|45352.4|2
1644320330000|2022-02-08 11:38:50|45383.8|45343.8|45382.4|45342.4|45383.8|45343.8|45382.4|45342.4|0
1644320370000|2022-02-08 11:39:30|45372.4|45332.4|45372.4|45332.4|45372.4|45332.4|45372.4|45332.4|0
1644320400000|2022-02-08 11:40:00|45367.4|45327.4|45367.4|45327.4|45367.4|45327.4|45367.4|45327.4|0
1644320420000|2022-02-08 11:40:20|45372.4|45332.4|45382.4|45342.4|45387.4|45347.4|45372.4|45332.4|3
1644320440000|2022-02-08 11:40:40|45377.4|45337.4|45372.4|45332.4|45377.4|45337.4|45372.4|45332.4|0
1644320450000|2022-02-08 11:40:50|45377.4|45337.4|45377.4|45337.4|45377.4|45337.4|45377.4|45337.4|0
1644320460000|2022-02-08 11:41:00|45373.8|45333.8|45387.4|45347.4|45387.4|45347.4|45373.8|45333.8|1
1644320470000|2022-02-08 11:41:10|45382.4|45342.4|45382.4|45342.4|45382.4|45342.4|45382.4|45342.4|1
1644320500000|2022-02-08 11:41:40|45341.8|45301.8|45342.4|45302.4|45348.8|45308.8|45332.4|45292.4|10
1644320510000|2022-02-08 11:41:50|45338.8|45298.8|45333.8|45293.8|45338.8|45298.8|45333.8|45293.8|0
1644320520000|2022-02-08 11:42:00|45320.2|45280.2|45323.8|45283.8|45333.8|45293.8|45320.2|45280.2|4
1644320530000|2022-02-08 11:42:10|||||||||4
1644320540000|2022-02-08 11:42:20|45322.4|45282.4|45323.8|45283.8|45323.8|45283.8|45322.4|45282.4|0
1644320550000|2022-02-08 11:42:30|45332.4|45292.4|45332.4|45292.4|45332.4|45292.4|45332.4|45292.4|0
1644320560000|2022-02-08 11:42:40|45335.2|45295.2|45348.8|45308.8|45348.8|45308.8|45335.2|45295.2|2
1644320570000|2022-02-08 11:42:50|45338.8|45298.8|45342.4|45302.4|45342.4|45302.4|45338.8|45298.8|2
1644320580000|2022-02-08 11:43:00|45333.8|45293.8|45333.8|45293.8|45333.8|45293.8|45333.8|45293.8|0
1644320590000|2022-02-08 11:43:10|45332.4|45292.4|45328.8|45288.8|45333.8|45293.8|45323.8|45283.8|3
1644320600000|2022-02-08 11:43:20|45332.4|45292.4|45343.8|45303.8|45343.8|45303.8|45328.8|45288.8|2
1644320610000|2022-02-08 11:43:30|45322.4|45282.4|45320.2|45280.2|45323.8|45283.8|45318.8|45278.8|4
1644320620000|2022-02-08 11:43:40|45318.8|45278.8|45318.8|45278.8|45318.8|45278.8|45318.8|45278.8|1
1644320630000|2022-02-08 11:43:50|45295.2|45255.2|45302.4|45262.4|45302.4|45262.4|45295.2|45255.2|2
1644320640000|2022-02-08 11:44:00|45303.8|45263.8|45298.8|45258.8|45312.4|45272.4|45298.8|45258.8|6
1644320660000|2022-02-08 11:44:20|45297.4|45257.4|45298.8|45258.8|45298.8|45258.8|45297.4|45257.4|0
1644320670000|2022-02-08 11:44:30|45303.8|45263.8|45303.8|45263.8|45303.8|45263.8|45303.8|45263.8|22
1644320680000|2022-02-08 11:44:40|45300.2|45260.2|45300.2|45260.2|45300.2|45260.2|45300.2|45260.2|14
1644320690000|2022-02-08 11:44:50|45298.8|45258.8|45280.2|45240.2|45298.8|45258.8|45280.2|45240.2|1
1644320700000|2022-02-08 11:45:00|45283.8|45243.8|45283.8|45243.8|45283.8|45243.8|45283.8|45243.8|0
1644320710000|2022-02-08 11:45:10|45280.2|45240.2|45283.8|45243.8|45283.8|45243.8|45280.2|45240.2|0
1644320720000|2022-02-08 11:45:20|45288.8|45248.8|45293.8|45253.8|45293.8|45253.8|45288.8|45248.8|2
1644320730000|2022-02-08 11:45:30|45288.8|45248.8|45288.8|45248.8|45292.4|45252.4|45283.8|45243.8|9
1644320740000|2022-02-08 11:45:40|45292.4|45252.4|45298.8|45258.8|45298.8|45258.8|45275.2|45235.2|3
1644320750000|2022-02-08 11:45:50|45302.4|45262.4|45298.8|45258.8|45302.4|45262.4|45295.2|45255.2|0
1644320760000|2022-02-08 11:46:00|45283.8|45243.8|45288.8|45248.8|45288.8|45248.8|45283.8|45243.8|5
1644320800000|2022-02-08 11:46:40|45285.2|45245.2|45283.8|45243.8|45285.2|45245.2|45283.8|45243.8|0
1644320810000|2022-02-08 11:46:50|45292.4|45252.4|45293.8|45253.8|45293.8|45253.8|45292.4|45252.4|0
1644320820000|2022-02-08 11:47:00|45290.2|45250.2|45290.2|45250.2|45290.2|45250.2|45290.2|45250.2|0
1644320830000|2022-02-08 11:47:10|45293.8|45253.8|45297.4|45257.4|45302.4|45262.4|45293.8|45253.8|0
1644320840000|2022-02-08 11:47:20|45293.8|45253.8|45282.4|45242.4|45293.8|45253.8|45278.8|45238.8|3
1644320850000|2022-02-08 11:47:30|45278.8|45238.8|45278.8|45238.8|45278.8|45238.8|45278.8|45238.8|0
1644320860000|2022-02-08 11:47:40|45283.8|45243.8|45283.8|45243.8|45283.8|45243.8|45283.8|45243.8|0
1644320870000|2022-02-08 11:47:50|45282.4|45242.4|45282.4|45242.4|45283.8|45243.8|45282.4|45242.4|0
1644320890000|2022-02-08 11:48:10|45263.8|45223.8|45273.8|45233.8|45273.8|45233.8|45263.8|45223.8|11
1644320900000|2022-02-08 11:48:20|45270.2|45230.2|45265.2|45225.2|45270.2|45230.2|45265.2|45225.2|1
1644320910000|2022-02-08 11:48:30|45263.8|45223.8|45263.8|45223.8|45263.8|45223.8|45263.8|45223.8|0
1644320920000|2022-02-08 11:48:40|45262.4|45222.4|45263.8|45223.8|45263.8|45223.8|45262.4|45222.4|0
1644320930000|2022-02-08 11:48:50|45265.2|45225.2|45268.8|45228.8|45268.8|45228.8|45265.2|45225.2|1
1644320940000|2022-02-08 11:49:00|45275.2|45235.2|45288.8|45248.8|45288.8|45248.8|45275.2|45235.2|0
1644320970000|2022-02-08 11:49:30|45292.4|45252.4|45293.8|45253.8|45293.8|45253.8|45292.4|45252.4|0
1644320980000|2022-02-08 11:49:40|45291|45251|45287.4|45247.4|45292.4|45252.4|45287.4|45247.4|2
1644320990000|2022-02-08 11:49:50|45278.8|45238.8|45272.4|45232.4|45278.8|45238.8|45272.4|45232.4|0
1644321010000|2022-02-08 11:50:10|45268.8|45228.8|45272.4|45232.4|45272.4|45232.4|45268.8|45228.8|0
1644321020000|2022-02-08 11:50:20|45265.2|45225.2|45265.2|45225.2|45265.2|45225.2|45262.4|45222.4|0
1644321030000|2022-02-08 11:50:30|45268.8|45228.8|45272.4|45232.4|45272.4|45232.4|45268.8|45228.8|0
1644321050000|2022-02-08 11:50:50|45282.4|45242.4|45272.4|45232.4|45282.4|45242.4|45263.8|45223.8|1
1644321060000|2022-02-08 11:51:00|45268.8|45228.8|45268.8|45228.8|45268.8|45228.8|45268.8|45228.8|0
1644321070000|2022-02-08 11:51:10|45263.8|45223.8|45263.8|45223.8|45263.8|45223.8|45263.8|45223.8|0
1644321080000|2022-02-08 11:51:20|45265.2|45225.2|45272.4|45232.4|45272.4|45232.4|45265.2|45225.2|1
1644321090000|2022-02-08 11:51:30|45268.8|45228.8|45272.4|45232.4|45272.4|45232.4|45268.8|45228.8|0
1644321100000|2022-02-08 11:51:40|45273.8|45233.8|45263.8|45223.8|45273.8|45233.8|45263.8|45223.8|0
1644321110000|2022-02-08 11:51:50|45262.4|45222.4|45263.8|45223.8|45263.8|45223.8|45262.4|45222.4|0
1644321150000|2022-02-08 11:52:30|45272.4|45232.4|45272.4|45232.4|45272.4|45232.4|45272.4|45232.4|1
1644321160000|2022-02-08 11:52:40|45271|45231|45268.8|45228.8|45271|45231|45261.6|45221.6|0
1644321180000|2022-02-08 11:53:00|45272.4|45232.4|45275.2|45235.2|45275.2|45235.2|45272.4|45232.4|1
1644321190000|2022-02-08 11:53:10|45278.8|45238.8|45292.4|45252.4|45292.4|45252.4|45278.8|45238.8|0
1644321200000|2022-02-08 11:53:20|45295.2|45255.2|45295.2|45255.2|45295.2|45255.2|45295.2|45255.2|0
1644321210000|2022-02-08 11:53:30|45298.8|45258.8|45283.8|45243.8|45298.8|45258.8|45283.8|45243.8|0
1644321230000|2022-02-08 11:53:50|45282.4|45242.4|45282.4|45242.4|45282.4|45242.4|45282.4|45242.4|1
1644321250000|2022-02-08 11:54:10|45278.8|45238.8|45273.8|45233.8|45278.8|45238.8|45273.8|45233.8|0
1644321260000|2022-02-08 11:54:20|45268.8|45228.8|45268.8|45228.8|45268.8|45228.8|45268.8|45228.8|0
1644321270000|2022-02-08 11:54:30|45267.4|45227.4|45268.8|45228.8|45268.8|45228.8|45267.4|45227.4|1
1644321280000|2022-02-08 11:54:40|45265.2|45225.2|45265.2|45225.2|45265.2|45225.2|45263.8|45223.8|2
1644321290000|2022-02-08 11:54:50|45260.2|45220.2|45260.2|45220.2|45260.2|45220.2|45260.2|45220.2|0
1644321300000|2022-02-08 11:55:00|45263.8|45223.8|45273.8|45233.8|45273.8|45233.8|45263.8|45223.8|1
1644321310000|2022-02-08 11:55:10|45268.8|45228.8|45257.4|45217.4|45268.8|45228.8|45257.4|45217.4|7
1644321320000|2022-02-08 11:55:20|45256|45216|45248.8|45208.8|45256|45216|45248.8|45208.8|0
1644321330000|2022-02-08 11:55:30|45247.4|45207.4|45247.4|45207.4|45248.8|45208.8|45247.4|45207.4|27
1644321340000|2022-02-08 11:55:40|45253.8|45213.8|45253.8|45213.8|45253.8|45213.8|45253.8|45213.8|2
1644321360000|2022-02-08 11:56:00|45250.2|45210.2|45250.2|45210.2|45250.2|45210.2|45250.2|45210.2|0
1644321390000|2022-02-08 11:56:30|45253.8|45213.8|45265.2|45225.2|45265.2|45225.2|45253.8|45213.8|7
1644321420000|2022-02-08 11:57:00|45268.8|45228.8|45275.2|45235.2|45275.2|45235.2|45268.8|45228.8|3
1644321440000|2022-02-08 11:57:20|45283.8|45243.8|45283.8|45243.8|45283.8|45243.8|45283.8|45243.8|0
1644321450000|2022-02-08 11:57:30|45280.2|45240.2|45268.8|45228.8|45283.8|45243.8|45265.2|45225.2|1
1644321460000|2022-02-08 11:57:40|45265.2|45225.2|45268.8|45228.8|45268.8|45228.8|45265.2|45225.2|0
1644321470000|2022-02-08 11:57:50|45265.2|45225.2|45263.8|45223.8|45270.2|45230.2|45263.8|45223.8|1
1644321480000|2022-02-08 11:58:00|45260.2|45220.2|45265.2|45225.2|45265.2|45225.2|45260.2|45220.2|1
1644321490000|2022-02-08 11:58:10|45268.8|45228.8|45265.2|45225.2|45268.8|45228.8|45265.2|45225.2|0
1644321500000|2022-02-08 11:58:20|45263.8|45223.8|45265.2|45225.2|45265.2|45225.2|45263.8|45223.8|0
1644321510000|2022-02-08 11:58:30|45262.4|45222.4|45258.8|45218.8|45262.4|45222.4|45258.8|45218.8|3
1644321520000|2022-02-08 11:58:40|45255.2|45215.2|45255.2|45215.2|45255.2|45215.2|45255.2|45215.2|0
1644321530000|2022-02-08 11:58:50|45253.8|45213.8|45258.8|45218.8|45258.8|45218.8|45253.8|45213.8|0
1644321550000|2022-02-08 11:59:10|45263.8|45223.8|45265.2|45225.2|45265.2|45225.2|45263.8|45223.8|2
1644321600000|2022-02-08 12:00:00|45262.4|45222.4|45258.8|45218.8|45262.4|45222.4|45258.8|45218.8|2
1644321610000|2022-02-08 12:00:10|45262.4|45222.4|45265.2|45225.2|45265.2|45225.2|45262.4|45222.4|1
1644321620000|2022-02-08 12:00:20|45263.8|45223.8|45265.2|45225.2|45265.2|45225.2|45263.8|45223.8|0
1644321630000|2022-02-08 12:00:30|45263.8|45223.8|45263.8|45223.8|45263.8|45223.8|45263.8|45223.8|0
1644321640000|2022-02-08 12:00:40|||||||||10
1644321660000|2022-02-08 12:01:00|||||||||1
1644321710000|2022-02-08 12:01:50|45292.4|45252.4|45285.2|45245.2|45293.8|45253.8|45285.2|45245.2|1
1644321720000|2022-02-08 12:02:00|45292.4|45252.4|45298.8|45258.8|45300.2|45260.2|45292.4|45252.4|1
1644321730000|2022-02-08 12:02:10|45293.8|45253.8|45293.8|45253.8|45293.8|45253.8|45293.8|45253.8|0
1644321740000|2022-02-08 12:02:20|45295.2|45255.2|45295.2|45255.2|45295.2|45255.2|45295.2|45255.2|0
1644321770000|2022-02-08 12:02:50|45293.8|45253.8|45292.4|45252.4|45293.8|45253.8|45283.8|45243.8|2
1644321780000|2022-02-08 12:03:00|45288.8|45248.8|45288.8|45248.8|45288.8|45248.8|45288.8|45248.8|0
1644321810000|2022-02-08 12:03:30|45292.4|45252.4|45293.8|45253.8|45293.8|45253.8|45292.4|45252.4|0
1644321820000|2022-02-08 12:03:40|45298.8|45258.8|45303.8|45263.8|45303.8|45263.8|45298.8|45258.8|1
1644321840000|2022-02-08 12:04:00|45307.4|45267.4|45307.4|45267.4|45307.4|45267.4|45307.4|45267.4|2
1644321850000|2022-02-08 12:04:10|45302.4|45262.4|45298.8|45258.8|45302.4|45262.4|45298.8|45258.8|1
1644321880000|2022-02-08 12:04:40|45293.8|45253.8|45292.4|45252.4|45298.8|45258.8|45292.4|45252.4|0
1644321890000|2022-02-08 12:04:50|45293.8|45253.8|45293.8|45253.8|45293.8|45253.8|45293.8|45253.8|0
1644321900000|2022-02-08 12:05:00|45292.4|45252.4|45288.8|45248.8|45292.4|45252.4|45288.8|45248.8|0
1644321910000|2022-02-08 12:05:10|45287.4|45247.4|45287.4|45247.4|45287.4|45247.4|45287.4|45247.4|0
1644321920000|2022-02-08 12:05:20|45282.4|45242.4|45282.4|45242.4|45282.4|45242.4|45282.4|45242.4|1
1644321930000|2022-02-08 12:05:30|45278.8|45238.8|45272.4|45232.4|45282.4|45242.4|45272.4|45232.4|1
1644321950000|2022-02-08 12:05:50|45282.4|45242.4|45278.8|45238.8|45282.4|45242.4|45278.8|45238.8|2
1644321960000|2022-02-08 12:06:00|45277.4|45237.4|45278.8|45238.8|45282.4|45242.4|45272.4|45232.4|1
1644321970000|2022-02-08 12:06:10|45283.8|45243.8|45303.8|45263.8|45303.8|45263.8|45283.8|45243.8|2
1644321980000|2022-02-08 12:06:20|45307.4|45267.4|45307.4|45267.4|45307.4|45267.4|45307.4|45267.4|1
1644321990000|2022-02-08 12:06:30|45303.8|45263.8|45303.8|45263.8|45303.8|45263.8|45303.8|45263.8|0
1644322000000|2022-02-08 12:06:40|45307.4|45267.4|45307.4|45267.4|45307.4|45267.4|45307.4|45267.4|17
1644322010000|2022-02-08 12:06:50|45303.8|45263.8|45303.8|45263.8|45307.4|45267.4|45303.8|45263.8|5
1644322020000|2022-02-08 12:07:00|45297.4|45257.4|45293.8|45253.8|45297.4|45257.4|45293.8|45253.8|2
1644322030000|2022-02-08 12:07:10|45307.4|45267.4|45343.8|45303.8|45347.4|45307.4|45303.8|45263.8|7
1644322100000|2022-02-08 12:08:20|45333.8|45293.8|45332.4|45292.4|45333.8|45293.8|45332.4|45292.4|2
1644322130000|2022-02-08 12:08:50|||||||||2
1644322140000|2022-02-08 12:09:00|45333.8|45293.8|45332.4|45292.4|45337.4|45297.4|45332.4|45292.4|0
1644322160000|2022-02-08 12:09:20|45327.4|45287.4|45333.8|45293.8|45333.8|45293.8|45327.4|45287.4|0
1644322170000|2022-02-08 12:09:30|45342.4|45302.4|45342.4|45302.4|45343.8|45303.8|45342.4|45302.4|2
1644322180000|2022-02-08 12:09:40|45347.4|45307.4|45347.4|45307.4|45347.4|45307.4|45347.4|45307.4|0
1644322200000|2022-02-08 12:10:00|45353.8|45313.8|45353.8|45313.8|45353.8|45313.8|45353.8|45313.8|2
1644322230000|2022-02-08 12:10:30|45356.6|45316.6|45358.8|45318.8|45358.8|45318.8|45356.6|45316.6|2
1644322240000|2022-02-08 12:10:40|45355.2|45315.2|45352.4|45312.4|45355.2|45315.2|45348.8|45308.8|1
1644322250000|2022-02-08 12:10:50|45348.8|45308.8|45343.8|45303.8|45348.8|45308.8|45343.8|45303.8|0
1644322260000|2022-02-08 12:11:00|45342.4|45302.4|45343.8|45303.8|45343.8|45303.8|45342.4|45302.4|1
1644322280000|2022-02-08 12:11:20|45347.4|45307.4|45357.4|45317.4|45358.8|45318.8|45347.4|45307.4|1
1644322290000|2022-02-08 12:11:30|45353.8|45313.8|45353.8|45313.8|45353.8|45313.8|45353.8|45313.8|0
1644322300000|2022-02-08 12:11:40|45342.4|45302.4|45342.4|45302.4|45342.4|45302.4|45342.4|45302.4|2
1644322310000|2022-02-08 12:11:50|45347.4|45307.4|45353.8|45313.8|45357.4|45317.4|45347.4|45307.4|2
1644322320000|2022-02-08 12:12:00|45355.2|45315.2|45372.4|45332.4|45372.4|45332.4|45355.2|45315.2|1
1644322360000|2022-02-08 12:12:40|45363.8|45323.8|45363.8|45323.8|45363.8|45323.8|45363.8|45323.8|0
1644322370000|2022-02-08 12:12:50|45362.4|45322.4|45362.4|45322.4|45362.4|45322.4|45362.4|45322.4|6
1644322380000|2022-02-08 12:13:00|45373.2|45333.2|45377.4|45337.4|45377.4|45337.4|45373.2|45333.2|4
1644322390000|2022-02-08 12:13:10|45357.4|45317.4|45362.4|45322.4|45362.4|45322.4|45357.4|45317.4|4
1644322400000|2022-02-08 12:13:20|45361|45321|45352.4|45312.4|45361|45321|45352.4|45312.4|0
1644322410000|2022-02-08 12:13:30|45343.8|45303.8|45343.8|45303.8|45343.8|45303.8|45343.8|45303.8|0
1644322420000|2022-02-08 12:13:40|45342.4|45302.4|45357.4|45317.4|45357.4|45317.4|45342.4|45302.4|3
1644322430000|2022-02-08 12:13:50|45363.8|45323.8|45363.8|45323.8|45363.8|45323.8|45363.8|45323.8|1
1644322440000|2022-02-08 12:14:00|45367.4|45327.4|45363.8|45323.8|45372.4|45332.4|45363.8|45323.8|17
1644322450000|2022-02-08 12:14:10|45377.4|45337.4|45363.8|45323.8|45377.4|45337.4|45362.4|45322.4|4
1644322470000|2022-02-08 12:14:30|45365.2|45325.2|45372.4|45332.4|45372.4|45332.4|45365.2|45325.2|0
1644322480000|2022-02-08 12:14:40|45376|45336|45363.8|45323.8|45377.4|45337.4|45363.8|45323.8|4
1644322490000|2022-02-08 12:14:50|45362.4|45322.4|45358.8|45318.8|45362.4|45322.4|45358.8|45318.8|0
1644322500000|2022-02-08 12:15:00|45362.4|45322.4|45352.4|45312.4|45362.4|45322.4|45347.4|45307.4|2
1644322530000|2022-02-08 12:15:30|45357.4|45317.4|45357.4|45317.4|45357.4|45317.4|45357.4|45317.4|0
1644322540000|2022-02-08 12:15:40|45353.8|45313.8|45357.4|45317.4|45357.4|45317.4|45353.8|45313.8|0
1644322550000|2022-02-08 12:15:50|45353.8|45313.8|45362.4|45322.4|45362.4|45322.4|45353.8|45313.8|1
1644322570000|2022-02-08 12:16:10|45358.8|45318.8|45353.8|45313.8|45358.8|45318.8|45353.8|45313.8|0
1644322580000|2022-02-08 12:16:20|45357.4|45317.4|45342.4|45302.4|45357.4|45317.4|45342.4|45302.4|1
1644322590000|2022-02-08 12:16:30|45335.2|45295.2|45342.4|45302.4|45342.4|45302.4|45333.8|45293.8|1
1644322600000|2022-02-08 12:16:40|45332.4|45292.4|45332.4|45292.4|45332.4|45292.4|45332.4|45292.4|3
1644322610000|2022-02-08 12:16:50|45336|45296|45347.4|45307.4|45347.4|45307.4|45336|45296|3
1644322620000|2022-02-08 12:17:00|45343.8|45303.8|45343.8|45303.8|45343.8|45303.8|45343.8|45303.8|0
1644322630000|2022-02-08 12:17:10|45347.4|45307.4|45343.8|45303.8|45347.4|45307.4|45343.8|45303.8|1
1644322650000|2022-02-08 12:17:30|45347.4|45307.4|45353.8|45313.8|45353.8|45313.8|45347.4|45307.4|2
1644322660000|2022-02-08 12:17:40|45357.4|45317.4|45353.8|45313.8|45357.4|45317.4|45353.8|45313.8|0
1644322670000|2022-02-08 12:17:50|45357.4|45317.4|45352.4|45312.4|45363.8|45323.8|45352.4|45312.4|14
1644322680000|2022-02-08 12:18:00|45342.4|45302.4|45342.4|45302.4|45342.4|45302.4|45342.4|45302.4|0
1644322710000|2022-02-08 12:18:30|45352.4|45312.4|45357.4|45317.4|45357.4|45317.4|45352.4|45312.4|4
1644322720000|2022-02-08 12:18:40|45353.8|45313.8|45357.4|45317.4|45357.4|45317.4|45353.8|45313.8|0
1644322730000|2022-02-08 12:18:50|45353.8|45313.8|45363.8|45323.8|45363.8|45323.8|45353.8|45313.8|1
1644322750000|2022-02-08 12:19:10|45362.4|45322.4|45362.4|45322.4|45362.4|45322.4|45362.4|45322.4|1
1644322760000|2022-02-08 12:19:20|45367.4|45327.4|45362.4|45322.4|45367.4|45327.4|45362.4|45322.4|0
1644322770000|2022-02-08 12:19:30|45363.8|45323.8|45362.4|45322.4|45368.8|45328.8|45362.4|45322.4|1
1644322780000|2022-02-08 12:19:40|45368.8|45328.8|45368.8|45328.8|45368.8|45328.8|45368.8|45328.8|0
1644322790000|2022-02-08 12:19:50|45365.2|45325.2|45368.8|45328.8|45368.8|45328.8|45363.8|45323.8|0
1644322800000|2022-02-08 12:20:00|45365.2|45325.2|45362.4|45322.4|45365.2|45325.2|45362.4|45322.4|2
1644322810000|2022-02-08 12:20:10|45357.4|45317.4|45353.8|45313.8|45357.4|45317.4|45353.8|45313.8|0
1644322820000|2022-02-08 12:20:20|45347.4|45307.4|45337.4|45297.4|45347.4|45307.4|45337.4|45297.4|2
1644322830000|2022-02-08 12:20:30|45333.8|45293.8|45333.8|45293.8|45333.8|45293.8|45333.8|45293.8|1
1644322840000|2022-02-08 12:20:40|45337.4|45297.4|45333.8|45293.8|45337.4|45297.4|45332.4|45292.4|3
1644322860000|2022-02-08 12:21:00|45332.4|45292.4|45342.4|45302.4|45342.4|45302.4|45332.4|45292.4|1
1644322920000|2022-02-08 12:22:00|45352.4|45312.4|45352.4|45312.4|45352.4|45312.4|45352.4|45312.4|1
1644322930000|2022-02-08 12:22:10|45348.8|45308.8|45352.4|45312.4|45352.4|45312.4|45348.8|45308.8|0
1644322940000|2022-02-08 12:22:20|45357.4|45317.4|45353.8|45313.8|45357.4|45317.4|45353.8|45313.8|0
1644322950000|2022-02-08 12:22:30|45352.4|45312.4|45353.8|45313.8|45353.8|45313.8|45352.4|45312.4|2
1644322990000|2022-02-08 12:23:10|45352.4|45312.4|45352.4|45312.4|45352.4|45312.4|45352.4|45312.4|1
1644323030000|2022-02-08 12:23:50|45357.4|45317.4|45353.8|45313.8|45357.4|45317.4|45353.8|45313.8|0
1644323040000|2022-02-08 12:24:00|45362.4|45322.4|45362.4|45322.4|45362.4|45322.4|45362.4|45322.4|2
1644323050000|2022-02-08 12:24:10|45363.8|45323.8|45357.4|45317.4|45363.8|45323.8|45357.4|45317.4|2
1644323080000|2022-02-08 12:24:40|45352.4|45312.4|45352.4|45312.4|45352.4|45312.4|45352.4|45312.4|0
1644323090000|2022-02-08 12:24:50|45353.8|45313.8|45357.4|45317.4|45357.4|45317.4|45353.8|45313.8|0
1644323100000|2022-02-08 12:25:00|45358.8|45318.8|45362.4|45322.4|45363.8|45323.8|45358.8|45318.8|2
1644323110000|2022-02-08 12:25:10|45367.4|45327.4|45372.4|45332.4|45377.4|45337.4|45367.4|45327.4|2
1644323130000|2022-02-08 12:25:30|45371|45331|45371|45331|45371|45331|45371|45331|0
1644323140000|2022-02-08 12:25:40|45367.4|45327.4|45367.4|45327.4|45367.4|45327.4|45367.4|45327.4|0
1644323150000|2022-02-08 12:25:50|45363.8|45323.8|45372.4|45332.4|45373.8|45333.8|45362.4|45322.4|2
1644323160000|2022-02-08 12:26:00|45362.4|45322.4|45362.4|45322.4|45362.4|45322.4|45362.4|45322.4|4
1644323170000|2022-02-08 12:26:10|45367.4|45327.4|45367.4|45327.4|45367.4|45327.4|45367.4|45327.4|0
1644323180000|2022-02-08 12:26:20|45363.7|45323.7|45362.4|45322.4|45363.7|45323.7|45357.4|45317.4|1
1644323220000|2022-02-08 12:27:00|45363.7|45323.7|45363.7|45323.7|45363.7|45323.7|45363.7|45323.7|0
1644323230000|2022-02-08 12:27:10|45367.4|45327.4|45362.4|45322.4|45367.4|45327.4|45361|45321|2
1644323270000|2022-02-08 12:27:50|45358.7|45318.7|45357.4|45317.4|45358.7|45318.7|45357.4|45317.4|0
1644323290000|2022-02-08 12:28:10|45372.4|45332.4|45372.4|45332.4|45372.4|45332.4|45372.4|45332.4|1
1644323360000|2022-02-08 12:29:20|45373.7|45333.7|45372.4|45332.4|45373.7|45333.7|45372.4|45332.4|1
1644323370000|2022-02-08 12:29:30|45357.4|45317.4|45372.4|45332.4|45372.4|45332.4|45353.7|45313.7|2
1644323380000|2022-02-08 12:29:40|45372.3|45332.3|45362.3|45322.3|45372.3|45332.3|45362.3|45322.3|0
1644323410000|2022-02-08 12:30:10|45352.3|45312.3|45363.7|45323.7|45367.3|45327.3|45352.3|45312.3|2
1644323420000|2022-02-08 12:30:20|45367.3|45327.3|45367.3|45327.3|45367.3|45327.3|45363.7|45323.7|1
1644323430000|2022-02-08 12:30:30|45363.7|45323.7|45363.7|45323.7|45363.7|45323.7|45363.7|45323.7|0
1644323440000|2022-02-08 12:30:40|45367.3|45327.3|45367.3|45327.3|45367.3|45327.3|45367.3|45327.3|1
1644323450000|2022-02-08 12:30:50|45363.7|45323.7|45362.3|45322.3|45363.7|45323.7|45362.3|45322.3|1
1644323460000|2022-02-08 12:31:00|45363.7|45323.7|45377.3|45337.3|45377.3|45337.3|45363.7|45323.7|5
1644323520000|2022-02-08 12:32:00|45372.3|45332.3|45368.7|45328.7|45372.3|45332.3|45368.7|45328.7|3
1644323530000|2022-02-08 12:32:10|45372.3|45332.3|45372.3|45332.3|45372.3|45332.3|45367.3|45327.3|0
1644323540000|2022-02-08 12:32:20|45362.3|45322.3|45362.3|45322.3|45362.3|45322.3|45362.3|45322.3|6
1644323550000|2022-02-08 12:32:30|45361|45321|45353.7|45313.7|45361|45321|45353.7|45313.7|0
1644323560000|2022-02-08 12:32:40|45357.3|45317.3|45347.3|45307.3|45357.3|45317.3|45347.3|45307.3|1
1644323570000|2022-02-08 12:32:50|45343.7|45303.7|45343.7|45303.7|45343.7|45303.7|45343.7|45303.7|0
1644323590000|2022-02-08 12:33:10|45342.3|45302.3|45342.3|45302.3|45347.3|45307.3|45342.3|45302.3|0
1644323600000|2022-02-08 12:33:20|45347.3|45307.3|45347.3|45307.3|45347.3|45307.3|45347.3|45307.3|1
1644323610000|2022-02-08 12:33:30|45348.7|45308.7|45342.3|45302.3|45348.7|45308.7|45342.3|45302.3|0
1644323620000|2022-02-08 12:33:40|45337.3|45297.3|45342.3|45302.3|45342.3|45302.3|45337.3|45297.3|1
1644323630000|2022-02-08 12:33:50|45343.7|45303.7|45347.3|45307.3|45347.3|45307.3|45343.7|45303.7|0
1644323640000|2022-02-08 12:34:00|45343.7|45303.7|45343.7|45303.7|45343.7|45303.7|45343.7|45303.7|0
1644323650000|2022-02-08 12:34:10|45347.3|45307.3|45347.3|45307.3|45347.3|45307.3|45347.3|45307.3|0
1644323670000|2022-02-08 12:34:30|45348.7|45308.7|45353.7|45313.7|45353.7|45313.7|45348.7|45308.7|2
1644323710000|2022-02-08 12:35:10|45357.3|45317.3|45362.3|45322.3|45362.3|45322.3|45357.3|45317.3|0
1644323720000|2022-02-08 12:35:20|45363.7|45323.7|45368.7|45328.7|45368.7|45328.7|45363.7|45323.7|0
1644323730000|2022-02-08 12:35:30|45360.1|45320.1|45353.7|45313.7|45360.1|45320.1|45352.3|45312.3|0
1644323750000|2022-02-08 12:35:50|45360.1|45320.1|45362.3|45322.3|45362.3|45322.3|45360.1|45320.1|4
1644323790000|2022-02-08 12:36:30|45358.7|45318.7|45352.3|45312.3|45358.7|45318.7|45352.3|45312.3|4
1644323810000|2022-02-08 12:36:50|45353.7|45313.7|45363.7|45323.7|45372.3|45332.3|45353.7|45313.7|5
1644323820000|2022-02-08 12:37:00|45362.3|45322.3|45362.3|45322.3|45362.3|45322.3|45362.3|45322.3|0
1644323840000|2022-02-08 12:37:20|45358.7|45318.7|45358.7|45318.7|45358.7|45318.7|45358.7|45318.7|0
1644323850000|2022-02-08 12:37:30|45362.3|45322.3|45362.3|45322.3|45362.3|45322.3|45362.3|45322.3|0
1644323860000|2022-02-08 12:37:40|45360.9|45320.9|45353.7|45313.7|45360.9|45320.9|45352.3|45312.3|0
1644323870000|2022-02-08 12:37:50|45352.3|45312.3|45377.3|45337.3|45377.3|45337.3|45352.3|45312.3|18
1644323880000|2022-02-08 12:38:00|||||||||1
1644323900000|2022-02-08 12:38:20|45403.7|45363.7|45397.3|45357.3|45427.3|45387.3|45397.3|45357.3|26
1644323910000|2022-02-08 12:38:30|45402.3|45362.3|45402.3|45362.3|45402.3|45362.3|45402.3|45362.3|1
1644323920000|2022-02-08 12:38:40|||||||||1
1644323930000|2022-02-08 12:38:50|45400.9|45360.9|45392.3|45352.3|45400.9|45360.9|45392.3|45352.3|1
1644323950000|2022-02-08 12:39:10|45387.3|45347.3|45392.3|45352.3|45393.7|45353.7|45387.3|45347.3|1
1644323970000|2022-02-08 12:39:30|45393.7|45353.7|45383.7|45343.7|45393.7|45353.7|45383.7|45343.7|1
1644323980000|2022-02-08 12:39:40|45392.3|45352.3|45397.3|45357.3|45397.3|45357.3|45392.3|45352.3|1
1644323990000|2022-02-08 12:39:50|45393.7|45353.7|45393.7|45353.7|45393.7|45353.7|45393.7|45353.7|3
1644324000000|2022-02-08 12:40:00|45397.3|45357.3|45393.7|45353.7|45397.3|45357.3|45393.7|45353.7|0
1644324010000|2022-02-08 12:40:10|||||||||3
1644324020000|2022-02-08 12:40:20|45383.7|45343.7|45383.7|45343.7|45383.7|45343.7|45383.7|45343.7|6
1644324030000|2022-02-08 12:40:30|45387.3|45347.3|45402.3|45362.3|45402.3|45362.3|45387.3|45347.3|2
1644324040000|2022-02-08 12:40:40|45393.7|45353.7|45393.7|45353.7|45393.7|45353.7|45393.7|45353.7|0
1644324050000|2022-02-08 12:40:50|45402.3|45362.3|45407.3|45367.3|45407.3|45367.3|45402.3|45362.3|0
1644324060000|2022-02-08 12:41:00|45403.7|45363.7|45403.7|45363.7|45403.7|45363.7|45403.7|45363.7|1
1644324090000|2022-02-08 12:41:30|45413.7|45373.7|45403.7|45363.7|45413.7|45373.7|45403.7|45363.7|4
1644324100000|2022-02-08 12:41:40|45410.9|45370.9|45407.3|45367.3|45410.9|45370.9|45407.3|45367.3|0
1644324110000|2022-02-08 12:41:50|45412.3|45372.3|45412.3|45372.3|45412.3|45372.3|45412.3|45372.3|0
1644324120000|2022-02-08 12:42:00|45423.7|45383.7|45422.3|45382.3|45423.7|45383.7|45422.3|45382.3|5
1644324140000|2022-02-08 12:42:20|45417.3|45377.3|45412.3|45372.3|45417.3|45377.3|45412.3|45372.3|0
1644324150000|2022-02-08 12:42:30|45413.7|45373.7|45413.7|45373.7|45413.7|45373.7|45413.7|45373.7|0
1644324160000|2022-02-08 12:42:40|45412.3|45372.3|45403.7|45363.7|45412.3|45372.3|45403.7|45363.7|0
1644324170000|2022-02-08 12:42:50|45408.7|45368.7|45407.3|45367.3|45408.7|45368.7|45407.3|45367.3|0
1644324180000|2022-02-08 12:43:00|45403.7|45363.7|45408.7|45368.7|45408.7|45368.7|45403.7|45363.7|1
1644324190000|2022-02-08 12:43:10|45413.7|45373.7|45418.7|45378.7|45422.3|45382.3|45413.7|45373.7|1
1644324200000|2022-02-08 12:43:20|45422.3|45382.3|45422.3|45382.3|45422.3|45382.3|45422.3|45382.3|0
1644324210000|2022-02-08 12:43:30|45417.3|45377.3|45417.3|45377.3|45417.3|45377.3|45417.3|45377.3|0
1644324220000|2022-02-08 12:43:40|45413.7|45373.7|45412.3|45372.3|45413.7|45373.7|45412.3|45372.3|3
1644324290000|2022-02-08 12:44:50|45410.9|45370.9|45407.3|45367.3|45410.9|45370.9|45407.3|45367.3|0
1644324300000|2022-02-08 12:45:00|45403.7|45363.7|45403.7|45363.7|45403.7|45363.7|45403.7|45363.7|0
1644324310000|2022-02-08 12:45:10|45402.3|45362.3|45402.3|45362.3|45402.3|45362.3|45400.9|45360.9|3
1644324340000|2022-02-08 12:45:40|45397.3|45357.3|45397.3|45357.3|45397.3|45357.3|45397.3|45357.3|0
1644324350000|2022-02-08 12:45:50|45387.3|45347.3|45397.3|45357.3|45397.3|45357.3|45387.3|45347.3|4
1644324370000|2022-02-08 12:46:10|45402.3|45362.3|45402.3|45362.3|45402.3|45362.3|45402.3|45362.3|2
1644324420000|2022-02-08 12:47:00|45400.9|45360.9|45397.3|45357.3|45400.9|45360.9|45397.3|45357.3|0
1644324430000|2022-02-08 12:47:10|45402.3|45362.3|45412.3|45372.3|45412.3|45372.3|45402.3|45362.3|2
1644324480000|2022-02-08 12:48:00|45408.7|45368.7|45412.3|45372.3|45412.3|45372.3|45408.7|45368.7|0
1644324530000|2022-02-08 12:48:50|45407.3|45367.3|45397.3|45357.3|45407.3|45367.3|45397.3|45357.3|2
1644324540000|2022-02-08 12:49:00|45400.9|45360.9|45408.7|45368.7|45408.7|45368.7|45400.9|45360.9|1
1644324550000|2022-02-08 12:49:10|45405.1|45365.1|45412.3|45372.3|45412.3|45372.3|45403.7|45363.7|0
1644324570000|2022-02-08 12:49:30|45417.3|45377.3|45413.7|45373.7|45417.3|45377.3|45413.7|45373.7|1
1644324580000|2022-02-08 12:49:40|45403.7|45363.7|45400.1|45360.1|45408.7|45368.7|45398.7|45358.7|6
1644324590000|2022-02-08 12:49:50|45403.7|45363.7|45405.1|45365.1|45405.1|45365.1|45398.7|45358.7|9
1644324600000|2022-02-08 12:50:00|45406.5|45366.5|45405.1|45365.1|45415.1|45375.1|45405.1|45365.1|22
1644324630000|2022-02-08 12:50:30|45403.7|45363.7|45403.7|45363.7|45403.7|45363.7|45403.7|45363.7|0
1644324640000|2022-02-08 12:50:40|45398.7|45358.7|45388.7|45348.7|45398.7|45358.7|45388.7|45348.7|4
1644324650000|2022-02-08 12:50:50|45392.3|45352.3|45402.3|45362.3|45402.3|45362.3|45392.3|45352.3|9
1644324660000|2022-02-08 12:51:00|45398.7|45358.7|45403.7|45363.7|45403.7|45363.7|45398.7|45358.7|4
1644324670000|2022-02-08 12:51:10|45405.1|45365.1|45408.7|45368.7|45408.7|45368.7|45402.3|45362.3|10
1644324680000|2022-02-08 12:51:20|45403.7|45363.7|45403.7|45363.7|45408.7|45368.7|45403.7|45363.7|1
1644324690000|2022-02-08 12:51:30|45395.1|45355.1|45402.3|45362.3|45402.3|45362.3|45395.1|45355.1|3
1644324700000|2022-02-08 12:51:40|45400.9|45360.9|45388.7|45348.7|45400.9|45360.9|45388.7|45348.7|2
1644324710000|2022-02-08 12:51:50|45387.3|45347.3|45398.7|45358.7|45398.7|45358.7|45387.3|45347.3|3
1644324720000|2022-02-08 12:52:00|45403.7|45363.7|45403.7|45363.7|45403.7|45363.7|45398.7|45358.7|1
1644324730000|2022-02-08 12:52:10|45407.3|45367.3|45395.1|45355.1|45407.3|45367.3|45395.1|45355.1|18
1644324740000|2022-02-08 12:52:20|45398.7|45358.7|45393.7|45353.7|45398.7|45358.7|45393.7|45353.7|0
1644324750000|2022-02-08 12:52:30|45392.3|45352.3|45393.7|45353.7|45393.7|45353.7|45388.7|45348.7|0
1644324770000|2022-02-08 12:52:50|45397.3|45357.3|45383.7|45343.7|45400.1|45360.1|45382.3|45342.3|5
1644324780000|2022-02-08 12:53:00|45387.3|45347.3|45392.3|45352.3|45392.3|45352.3|45383.7|45343.7|0
1644324790000|2022-02-08 12:53:10|45393.7|45353.7|45408.7|45368.7|45408.7|45368.7|45393.7|45353.7|6
1644324800000|2022-02-08 12:53:20|45410.1|45370.1|45413.7|45373.7|45413.7|45373.7|45410.1|45370.1|0
1644324810000|2022-02-08 12:53:30|45397.3|45357.3|45413.7|45373.7|45413.7|45373.7|45397.3|45357.3|33
1644324840000|2022-02-08 12:54:00|45408.7|45368.7|45408.7|45368.7|45408.7|45368.7|45408.7|45368.7|1
1644324850000|2022-02-08 12:54:10|45413.7|45373.7|45408.7|45368.7|45413.7|45373.7|45408.7|45368.7|0
1644324860000|2022-02-08 12:54:20|45407.3|45367.3|45403.7|45363.7|45407.3|45367.3|45403.7|45363.7|0
1644324870000|2022-02-08 12:54:30|45400.9|45360.9|45395.1|45355.1|45400.9|45360.9|45393.7|45353.7|2
1644324880000|2022-02-08 12:54:40|45398.7|45358.7|45403.7|45363.7|45403.7|45363.7|45398.7|45358.7|0
1644324900000|2022-02-08 12:55:00|45408.7|45368.7|45413.7|45373.7|45413.7|45373.7|45408.7|45368.7|1
1644324910000|2022-02-08 12:55:10|45410.1|45370.1|45413.7|45373.7|45413.7|45373.7|45410.1|45370.1|1
1644324930000|2022-02-08 12:55:30|45402.9|45362.9|45383.7|45343.7|45402.9|45362.9|45383.7|45343.7|4
1644324960000|2022-02-08 12:56:00|45385.1|45345.1|45385.1|45345.1|45385.1|45345.1|45385.1|45345.1|1
1644324970000|2022-02-08 12:56:10|45383.7|45343.7|45383.7|45343.7|45383.7|45343.7|45380.1|45340.1|1
1644324980000|2022-02-08 12:56:20|45387.3|45347.3|45387.3|45347.3|45387.3|45347.3|45387.3|45347.3|0
1644324990000|2022-02-08 12:56:30|45393.7|45353.7|45388.7|45348.7|45393.7|45353.7|45388.7|45348.7|1
1644325000000|2022-02-08 12:56:40|45393.7|45353.7|45393.7|45353.7|45393.7|45353.7|45393.7|45353.7|0
1644325010000|2022-02-08 12:56:50|45397.3|45357.3|45405.1|45365.1|45413.7|45373.7|45397.3|45357.3|15
1644325020000|2022-02-08 12:57:00|45408.7|45368.7|45403.7|45363.7|45408.7|45368.7|45403.7|45363.7|1
1644325030000|2022-02-08 12:57:10|45400.1|45360.1|45403.7|45363.7|45407.3|45367.3|45398.7|45358.7|1
1644325040000|2022-02-08 12:57:20|||||||||3
1644325060000|2022-02-08 12:57:40|45413.7|45373.7|45412.3|45372.3|45413.7|45373.7|45403.7|45363.7|5
1644325080000|2022-02-08 12:58:00|45413.7|45373.7|45423.7|45383.7|45423.7|45383.7|45413.7|45373.7|3
1644325100000|2022-02-08 12:58:20|45443.7|45403.7|45443.7|45403.7|45443.7|45403.7|45443.7|45403.7|1
1644325110000|2022-02-08 12:58:30|||||||||3
1644325120000|2022-02-08 12:58:40|45450.1|45410.1|45460.1|45420.1|45460.1|45420.1|45450.1|45410.1|25
1644325130000|2022-02-08 12:58:50|45463.7|45423.7|45510.1|45470.1|45517.3|45477.3|45463.7|45423.7|23
1644325140000|2022-02-08 12:59:00|45500.1|45460.1|45495.1|45455.1|45505.1|45465.1|45495.1|45455.1|7
1644325150000|2022-02-08 12:59:10|45498.7|45458.7|45495.1|45455.1|45498.7|45458.7|45495.1|45455.1|1
1644325160000|2022-02-08 12:59:20|45500.1|45460.1|45500.1|45460.1|45500.1|45460.1|45500.1|45460.1|0
1644325170000|2022-02-08 12:59:30|45503.7|45463.7|45495.1|45455.1|45503.7|45463.7|45493.7|45453.7|10
1644325180000|2022-02-08 12:59:40|||||||||2
1644325190000|2022-02-08 12:59:50|45493.7|45453.7|45483.7|45443.7|45493.7|45453.7|45483.7|45443.7|2
1644325200000|2022-02-08 13:00:00|45480.1|45440.1|45445.1|45405.1|45480.1|45440.1|45445.1|45405.1|23
1644325210000|2022-02-08 13:00:10|45452.3|45412.3|45455.1|45415.1|45455.1|45415.1|45452.3|45412.3|0
1644325220000|2022-02-08 13:00:20|45440.1|45400.1|45455.1|45415.1|45455.1|45415.1|45435.1|45395.1|7
1644325230000|2022-02-08 13:00:30|45452.3|45412.3|45465.1|45425.1|45465.1|45425.1|45452.3|45412.3|2
1644325240000|2022-02-08 13:00:40|45461.5|45421.5|45465.1|45425.1|45465.1|45425.1|45461.5|45421.5|3
1644325250000|2022-02-08 13:00:50|||||||||1
1644325260000|2022-02-08 13:01:00|45463.7|45423.7|45465.1|45425.1|45465.1|45425.1|45455.1|45415.1|1
1644325270000|2022-02-08 13:01:10|45466.5|45426.5|45465.1|45425.1|45466.5|45426.5|45465.1|45425.1|0
1644325280000|2022-02-08 13:01:20|45466.5|45426.5|45473.7|45433.7|45473.7|45433.7|45466.5|45426.5|0
1644325290000|2022-02-08 13:01:30|45465.1|45425.1|45455.9|45415.9|45465.1|45425.1|45442.3|45402.3|20
1644325300000|2022-02-08 13:01:40|45452.3|45412.3|45442.3|45402.3|45452.3|45412.3|45442.3|45402.3|0
1644325310000|2022-02-08 13:01:50|45443.7|45403.7|45435.1|45395.1|45443.7|45403.7|45435.1|45395.1|0
1644325320000|2022-02-08 13:02:00|45433.7|45393.7|45442.3|45402.3|45442.3|45402.3|45433.7|45393.7|0
1644325330000|2022-02-08 13:02:10|45438.7|45398.7|45433.7|45393.7|45438.7|45398.7|45433.7|45393.7|0
1644325340000|2022-02-08 13:02:20|45432.3|45392.3|45425.1|45385.1|45432.3|45392.3|45423.7|45383.7|0
1644325350000|2022-02-08 13:02:30|45423.7|45383.7|45423.7|45383.7|45423.7|45383.7|45423.7|45383.7|1
1644325360000|2022-02-08 13:02:40|45408.7|45368.7|45405.1|45365.1|45408.7|45368.7|45405.1|45365.1|2
1644325370000|2022-02-08 13:02:50|45403.7|45363.7|45402.3|45362.3|45405.1|45365.1|45398.7|45358.7|0
1644325380000|2022-02-08 13:03:00|45398.7|45358.7|45375.1|45335.1|45398.7|45358.7|45373.7|45333.7|5
1644325390000|2022-02-08 13:03:10|45383.7|45343.7|45370.1|45330.1|45383.7|45343.7|45363.7|45323.7|8
1644325400000|2022-02-08 13:03:20|45385.1|45345.1|45388.7|45348.7|45388.7|45348.7|45385.1|45345.1|5
1644325410000|2022-02-08 13:03:30|45385.1|45345.1|45395.1|45355.1|45395.1|45355.1|45385.1|45345.1|0
1644325420000|2022-02-08 13:03:40|45385.1|45345.1|45373.7|45333.7|45398.7|45358.7|45373.7|45333.7|3
1644325430000|2022-02-08 13:03:50|45375.1|45335.1|45368.7|45328.7|45378.7|45338.7|45368.7|45328.7|2
1644325440000|2022-02-08 13:04:00|45375.1|45335.1|45385.1|45345.1|45385.1|45345.1|45375.1|45335.1|2
1644325450000|2022-02-08 13:04:10|45390.1|45350.1|45375.1|45335.1|45390.1|45350.1|45375.1|45335.1|4
1644325470000|2022-02-08 13:04:30|45373.7|45333.7|45365.1|45325.1|45375.1|45335.1|45360.1|45320.1|1
1644325480000|2022-02-08 13:04:40|45363.7|45323.7|45353.7|45313.7|45370.1|45330.1|45350.1|45310.1|4
1644325490000|2022-02-08 13:04:50|45355.1|45315.1|45340.1|45300.1|45355.1|45315.1|45340.1|45300.1|1
1644325500000|2022-02-08 13:05:00|45338.7|45298.7|45343.7|45303.7|45350.1|45310.1|45338.7|45298.7|4
1644325510000|2022-02-08 13:05:10|45342.3|45302.3|45338.7|45298.7|45342.3|45302.3|45338.7|45298.7|0
1644325520000|2022-02-08 13:05:20|45340.1|45300.1|45332.3|45292.3|45345.1|45305.1|45330.1|45290.1|2
1644325530000|2022-02-08 13:05:30|45325.1|45285.1|45335.1|45295.1|45335.1|45295.1|45325.1|45285.1|5
1644325540000|2022-02-08 13:05:40|45340.1|45300.1|45340.1|45300.1|45340.1|45300.1|45340.1|45300.1|0
1644325550000|2022-02-08 13:05:50|||||||||2
1644325560000|2022-02-08 13:06:00|45350.1|45310.1|45355.1|45315.1|45358.7|45318.7|45345.1|45305.1|6
1644325570000|2022-02-08 13:06:10|45358.7|45318.7|45358.7|45318.7|45360.1|45320.1|45355.1|45315.1|4
1644325580000|2022-02-08 13:06:20|45353.7|45313.7|45338.7|45298.7|45353.7|45313.7|45338.7|45298.7|0
1644325590000|2022-02-08 13:06:30|45328.7|45288.7|45338.7|45298.7|45338.7|45298.7|45328.7|45288.7|2
1644325600000|2022-02-08 13:06:40|45335.1|45295.1|45335.1|45295.1|45335.1|45295.1|45335.1|45295.1|0
1644325610000|2022-02-08 13:06:50|45340.1|45300.1|45335.1|45295.1|45340.1|45300.1|45333.7|45293.7|3
1644325620000|2022-02-08 13:07:00|45355.1|45315.1|45353.7|45313.7|45355.1|45315.1|45353.7|45313.7|11
1644325630000|2022-02-08 13:07:10|45360.1|45320.1|45360.1|45320.1|45360.1|45320.1|45360.1|45320.1|1
1644325640000|2022-02-08 13:07:20|45366.5|45326.5|45375.1|45335.1|45375.1|45335.1|45366.5|45326.5|0
1644325650000|2022-02-08 13:07:30|45365.1|45325.1|45368.7|45328.7|45375.1|45335.1|45365.1|45325.1|12
1644325660000|2022-02-08 13:07:40|45365.1|45325.1|45355.1|45315.1|45366.5|45326.5|45355.1|45315.1|2
1644325670000|2022-02-08 13:07:50|||||||||5
1644325680000|2022-02-08 13:08:00|45358.7|45318.7|45370.1|45330.1|45370.1|45330.1|45358.7|45318.7|0
1644325700000|2022-02-08 13:08:20|45363.7|45323.7|45365.1|45325.1|45365.1|45325.1|45363.7|45323.7|2
1644325710000|2022-02-08 13:08:30|45370.1|45330.1|45375.1|45335.1|45375.1|45335.1|45370.1|45330.1|0
1644325720000|2022-02-08 13:08:40|45380.1|45340.1|45365.1|45325.1|45380.1|45340.1|45365.1|45325.1|1
1644325730000|2022-02-08 13:08:50|45355.1|45315.1|45355.1|45315.1|45355.1|45315.1|45355.1|45315.1|4
1644325740000|2022-02-08 13:09:00|45356.5|45316.5|45365.1|45325.1|45365.1|45325.1|45356.5|45316.5|0
1644325750000|2022-02-08 13:09:10|45357.3|45317.3|45358.7|45318.7|45358.7|45318.7|45353.7|45313.7|5
1644325760000|2022-02-08 13:09:20|45360.1|45320.1|45345.1|45305.1|45363.7|45323.7|45345.1|45305.1|4
1644325770000|2022-02-08 13:09:30|45350.1|45310.1|45363.7|45323.7|45363.7|45323.7|45350.1|45310.1|1
1644325780000|2022-02-08 13:09:40|45358.7|45318.7|45348.7|45308.7|45358.7|45318.7|45348.7|45308.7|2
1644325790000|2022-02-08 13:09:50|45343.7|45303.7|45335.1|45295.1|45343.7|45303.7|45333.7|45293.7|15
1644325800000|2022-02-08 13:10:00|45340.1|45300.1|45330.1|45290.1|45340.1|45300.1|45330.1|45290.1|1
1644325810000|2022-02-08 13:10:10|45318.7|45278.7|45325.1|45285.1|45330.1|45290.1|45318.7|45278.7|7
1644325820000|2022-02-08 13:10:20|45328.7|45288.7|45323.7|45283.7|45328.7|45288.7|45323.7|45283.7|0
1644325830000|2022-02-08 13:10:30|45325.1|45285.1|45328.7|45288.7|45333.7|45293.7|45325.1|45285.1|1
1644325840000|2022-02-08 13:10:40|45325.1|45285.1|45325.1|45285.1|45325.1|45285.1|45325.1|45285.1|0
1644325850000|2022-02-08 13:10:50|45315.1|45275.1|45328.7|45288.7|45328.7|45288.7|45315.1|45275.1|1
1644325860000|2022-02-08 13:11:00|45330.1|45290.1|45342.3|45302.3|45342.3|45302.3|45328.7|45288.7|7
1644325870000|2022-02-08 13:11:10|45338.7|45298.7|45342.3|45302.3|45342.3|45302.3|45338.7|45298.7|0
1644325880000|2022-02-08 13:11:20|45335.3|45295.3|45310.1|45270.1|45335.3|45295.3|45305.1|45265.1|15
1644325890000|2022-02-08 13:11:30|45295.1|45255.1|45302.3|45262.3|45313.7|45273.7|45295.1|45255.1|19
1644325900000|2022-02-08 13:11:40|45303.7|45263.7|45308.7|45268.7|45313.7|45273.7|45303.7|45263.7|2
1644325910000|2022-02-08 13:11:50|45300.1|45260.1|45298.7|45258.7|45303.7|45263.7|45293.7|45253.7|0
1644325920000|2022-02-08 13:12:00|45303.7|45263.7|45302.3|45262.3|45303.7|45263.7|45302.3|45262.3|0
1644325930000|2022-02-08 13:12:10|45303.7|45263.7|45303.7|45263.7|45303.7|45263.7|45303.7|45263.7|0
1644325940000|2022-02-08 13:12:20|45305.1|45265.1|45298.7|45258.7|45308.7|45268.7|45298.7|45258.7|1
1644325950000|2022-02-08 13:12:30|45302.3|45262.3|45298.7|45258.7|45303.7|45263.7|45298.7|45258.7|3
1644325960000|2022-02-08 13:12:40|45295.9|45255.9|45292.3|45252.3|45295.9|45255.9|45288.7|45248.7|0
1644325980000|2022-02-08 13:13:00|45293.7|45253.7|45288.7|45248.7|45293.7|45253.7|45288.7|45248.7|1
1644325990000|2022-02-08 13:13:10|45285.1|45245.1|45285.1|45245.1|45288.7|45248.7|45285.1|45245.1|0
1644326000000|2022-02-08 13:13:20|45283.7|45243.7|45283.7|45243.7|45283.7|45243.7|45283.7|45243.7|0
1644326010000|2022-02-08 13:13:30|45282.3|45242.3|45282.3|45242.3|45282.3|45242.3|45282.3|45242.3|0
1644326020000|2022-02-08 13:13:40|45280.9|45240.9|45252.3|45212.3|45280.9|45240.9|45250.1|45210.1|27
1644326030000|2022-02-08 13:13:50|45250.9|45210.9|45238.7|45198.7|45250.9|45210.9|45238.7|45198.7|0
1644326040000|2022-02-08 13:14:00|45250.1|45210.1|45258.7|45218.7|45258.7|45218.7|45250.1|45210.1|6
1644326050000|2022-02-08 13:14:10|45262.3|45222.3|45273.7|45233.7|45273.7|45233.7|45262.3|45222.3|3
1644326060000|2022-02-08 13:14:20|45283.7|45243.7|45280.1|45240.1|45283.7|45243.7|45280.1|45240.1|1
1644326070000|2022-02-08 13:14:30|45278.7|45238.7|45275.1|45235.1|45278.7|45238.7|45275.1|45235.1|1
1644326080000|2022-02-08 13:14:40|45265.1|45225.1|45265.1|45225.1|45265.1|45225.1|45265.1|45225.1|2
1644326100000|2022-02-08 13:15:00|45266.5|45226.5|45275.1|45235.1|45275.1|45235.1|45266.5|45226.5|6
1644326110000|2022-02-08 13:15:10|45273.7|45233.7|45270.1|45230.1|45275.1|45235.1|45270.1|45230.1|1
1644326130000|2022-02-08 13:15:30|45271.5|45231.5|45273.7|45233.7|45280.1|45240.1|45271.5|45231.5|12
1644326140000|2022-02-08 13:15:40|45280.1|45240.1|45273.7|45233.7|45291.5|45251.5|45273.7|45233.7|13
1644326150000|2022-02-08 13:15:50|45263.7|45223.7|45273.7|45233.7|45273.7|45233.7|45263.7|45223.7|11
1644326160000|2022-02-08 13:16:00|45277.3|45237.3|45278.7|45238.7|45278.7|45238.7|45275.1|45235.1|4
1644326170000|2022-02-08 13:16:10|45275.1|45235.1|45275.1|45235.1|45275.1|45235.1|45275.1|45235.1|0
1644326180000|2022-02-08 13:16:20|45263.7|45223.7|45253.7|45213.7|45263.7|45223.7|45245.1|45205.1|12
1644326190000|2022-02-08 13:16:30|45263.7|45223.7|45255.1|45215.1|45263.7|45223.7|45255.1|45215.1|2
1644326200000|2022-02-08 13:16:40|45253.7|45213.7|45255.1|45215.1|45255.1|45215.1|45253.7|45213.7|0
1644326210000|2022-02-08 13:16:50|45253.7|45213.7|45245.1|45205.1|45263.7|45223.7|45245.1|45205.1|11
1644326220000|2022-02-08 13:17:00|45243.7|45203.7|45243.7|45203.7|45245.1|45205.1|45235.1|45195.1|2
1644326230000|2022-02-08 13:17:10|45245.1|45205.1|45240.1|45200.1|45245.1|45205.1|45240.1|45200.1|1
1644326240000|2022-02-08 13:17:20|45245.1|45205.1|45235.1|45195.1|45245.1|45205.1|45235.1|45195.1|2
1644326250000|2022-02-08 13:17:30|45233.7|45193.7|45233.7|45193.7|45233.7|45193.7|45233.7|45193.7|0
1644326260000|2022-02-08 13:17:40|45225.1|45185.1|45223.7|45183.7|45225.1|45185.1|45223.7|45183.7|0
1644326270000|2022-02-08 13:17:50|45215.1|45175.1|45215.1|45175.1|45215.1|45175.1|45213.7|45173.7|2
1644326280000|2022-02-08 13:18:00|45223.7|45183.7|45225.1|45185.1|45225.1|45185.1|45223.7|45183.7|1
1644326290000|2022-02-08 13:18:10|45226.5|45186.5|45225.1|45185.1|45230.1|45190.1|45225.1|45185.1|2
1644326300000|2022-02-08 13:18:20|45222.3|45182.3|45215.1|45175.1|45222.3|45182.3|45215.1|45175.1|0
1644326320000|2022-02-08 13:18:40|45188.7|45148.7|45193.7|45153.7|45193.7|45153.7|45188.7|45148.7|1
1644326330000|2022-02-08 13:18:50|45190.1|45150.1|45192.3|45152.3|45195.1|45155.1|45183.7|45143.7|6
1644326340000|2022-02-08 13:19:00|45183.7|45143.7|45193.7|45153.7|45193.7|45153.7|45182.3|45142.3|5
1644326350000|2022-02-08 13:19:10|45192.3|45152.3|45195.1|45155.1|45207.3|45167.3|45192.3|45152.3|9
1644326360000|2022-02-08 13:19:20|45198.7|45158.7|45173.7|45133.7|45198.7|45158.7|45172.3|45132.3|1
1644326370000|2022-02-08 13:19:30|45170.1|45130.1|45170.1|45130.1|45183.7|45143.7|45168.7|45128.7|6
1644326380000|2022-02-08 13:19:40|45173.7|45133.7|45178.7|45138.7|45182.3|45142.3|45168.7|45128.7|6
1644326390000|2022-02-08 13:19:50|45182.3|45142.3|45192.3|45152.3|45192.3|45152.3|45182.3|45142.3|0
1644326400000|2022-02-08 13:20:00|45188.7|45148.7|45175.1|45135.1|45195.1|45155.1|45175.1|45135.1|4
1644326410000|2022-02-08 13:20:10|45180.1|45140.1|45198.7|45158.7|45198.7|45158.7|45175.1|45135.1|3
1644326420000|2022-02-08 13:20:20|45200.1|45160.1|45188.7|45148.7|45205.1|45165.1|45188.7|45148.7|2
1644326440000|2022-02-08 13:20:40|45168.7|45128.7|45165.1|45125.1|45170.1|45130.1|45165.1|45125.1|4
1644326450000|2022-02-08 13:20:50|45170.1|45130.1|45135.1|45095.1|45170.1|45130.1|45135.1|45095.1|16
1644326460000|2022-02-08 13:21:00|45136.5|45096.5|45132.3|45092.3|45145.1|45105.1|45132.3|45092.3|16
1644326470000|2022-02-08 13:21:10|45128.7|45088.7|45133.7|45093.7|45133.7|45093.7|45125.1|45085.1|2
1644326480000|2022-02-08 13:21:20|45128.7|45088.7|45098.7|45058.7|45128.7|45088.7|45088.7|45048.7|35
1644326490000|2022-02-08 13:21:30|45097.3|45057.3|45098.7|45058.7|45102.3|45062.3|45092.3|45052.3|14
1644326500000|2022-02-08 13:21:40|45102.3|45062.3|45098.7|45058.7|45103.7|45063.7|45098.7|45058.7|1
1644326510000|2022-02-08 13:21:50|45097.3|45057.3|45100.1|45060.1|45103.7|45063.7|45093.7|45053.7|4
1644326520000|2022-02-08 13:22:00|45095.1|45055.1|45098.7|45058.7|45098.7|45058.7|45091.5|45051.5|4
1644326530000|2022-02-08 13:22:10|45100.1|45060.1|45145.1|45105.1|45160.1|45120.1|45098.7|45058.7|25
1644326540000|2022-02-08 13:22:20|45150.1|45110.1|45150.1|45110.1|45155.1|45115.1|45145.1|45105.1|7
1644326550000|2022-02-08 13:22:30|45148.7|45108.7|45145.1|45105.1|45148.7|45108.7|45145.1|45105.1|0
1644326560000|2022-02-08 13:22:40|45150.1|45110.1|45165.1|45125.1|45165.1|45125.1|45150.1|45110.1|13
1644326570000|2022-02-08 13:22:50|45163.7|45123.7|45158.7|45118.7|45163.7|45123.7|45153.7|45113.7|4
1644326580000|2022-02-08 13:23:00|45161.5|45121.5|45165.1|45125.1|45165.1|45125.1|45161.5|45121.5|1
1644326590000|2022-02-08 13:23:10|45155.1|45115.1|45153.7|45113.7|45155.1|45115.1|45145.1|45105.1|2
1644326600000|2022-02-08 13:23:20|45158.7|45118.7|45175.1|45135.1|45175.1|45135.1|45158.7|45118.7|7
1644326610000|2022-02-08 13:23:30|45165.1|45125.1|45168.7|45128.7|45168.7|45128.7|45158.7|45118.7|16
1644326620000|2022-02-08 13:23:40|45163.7|45123.7|45168.7|45128.7|45168.7|45128.7|45163.7|45123.7|1
1644326630000|2022-02-08 13:23:50|45170.1|45130.1|45175.1|45135.1|45175.1|45135.1|45165.1|45125.1|3
1644326640000|2022-02-08 13:24:00|45176.5|45136.5|45193.7|45153.7|45193.7|45153.7|45176.5|45136.5|4
1644326650000|2022-02-08 13:24:10|45185.1|45145.1|45185.1|45145.1|45190.1|45150.1|45185.1|45145.1|1
1644326660000|2022-02-08 13:24:20|45183.7|45143.7|45180.1|45140.1|45185.1|45145.1|45180.1|45140.1|0
1644326670000|2022-02-08 13:24:30|||||||||1
1644326680000|2022-02-08 13:24:40|45183.7|45143.7|45185.1|45145.1|45193.7|45153.7|45183.7|45143.7|1
1644326690000|2022-02-08 13:24:50|45192.3|45152.3|45193.7|45153.7|45193.7|45153.7|45190.1|45150.1|0
1644326700000|2022-02-08 13:25:00|45195.1|45155.1|45195.1|45155.1|45205.1|45165.1|45195.1|45155.1|6
1644326710000|2022-02-08 13:25:10|45198.7|45158.7|45198.7|45158.7|45198.7|45158.7|45198.7|45158.7|0
1644326720000|2022-02-08 13:25:20|45193.7|45153.7|45183.7|45143.7|45193.7|45153.7|45183.7|45143.7|1
1644326740000|2022-02-08 13:25:40|||||||||1
1644326750000|2022-02-08 13:25:50|45176.5|45136.5|45175.1|45135.1|45176.5|45136.5|45175.1|45135.1|1
1644326760000|2022-02-08 13:26:00|45173.7|45133.7|45152.3|45112.3|45173.7|45133.7|45150.9|45110.9|32
1644326770000|2022-02-08 13:26:10|45175.1|45135.1|45175.1|45135.1|45175.1|45135.1|45175.1|45135.1|23
1644326780000|2022-02-08 13:26:20|45173.7|45133.7|45173.7|45133.7|45173.7|45133.7|45173.7|45133.7|0
1644326790000|2022-02-08 13:26:30|45175.1|45135.1|45175.1|45135.1|45175.1|45135.1|45175.1|45135.1|0
1644326810000|2022-02-08 13:26:50|45179.3|45139.3|45200.1|45160.1|45200.1|45160.1|45179.3|45139.3|7
1644326820000|2022-02-08 13:27:00|45195.1|45155.1|45200.1|45160.1|45203.7|45163.7|45195.1|45155.1|2
1644326830000|2022-02-08 13:27:10|45198.7|45158.7|45195.1|45155.1|45203.7|45163.7|45195.1|45155.1|2
1644326840000|2022-02-08 13:27:20|45202.3|45162.3|45202.3|45162.3|45203.7|45163.7|45195.1|45155.1|5
1644326850000|2022-02-08 13:27:30|45198.7|45158.7|45198.7|45158.7|45202.3|45162.3|45195.1|45155.1|0
1644326860000|2022-02-08 13:27:40|45197.3|45157.3|45195.1|45155.1|45198.7|45158.7|45190.1|45150.1|2
1644326870000|2022-02-08 13:27:50|||||||||9
1644326890000|2022-02-08 13:28:10|45187.3|45147.3|45185.1|45145.1|45187.3|45147.3|45185.1|45145.1|12
1644326910000|2022-02-08 13:28:30|45178.7|45138.7|45178.7|45138.7|45178.7|45138.7|45175.1|45135.1|0
1644326920000|2022-02-08 13:28:40|45175.1|45135.1|45175.1|45135.1|45175.1|45135.1|45175.1|45135.1|0
1644326950000|2022-02-08 13:29:10|45183.7|45143.7|45173.7|45133.7|45183.7|45143.7|45173.7|45133.7|1
1644326960000|2022-02-08 13:29:20|45180.1|45140.1|45180.1|45140.1|45183.7|45143.7|45180.1|45140.1|2
1644326970000|2022-02-08 13:29:30|||||||||4
1644326980000|2022-02-08 13:29:40|45187.3|45147.3|45185.1|45145.1|45187.3|45147.3|45185.1|45145.1|5
1644327000000|2022-02-08 13:30:00|45193.7|45153.7|45200.1|45160.1|45203.7|45163.7|45193.7|45153.7|5
1644327010000|2022-02-08 13:30:10|45203.7|45163.7|45193.7|45153.7|45203.7|45163.7|45193.7|45153.7|2
1644327020000|2022-02-08 13:30:20|45203.7|45163.7|45215.1|45175.1|45215.1|45175.1|45203.7|45163.7|7
1644327030000|2022-02-08 13:30:30|45223.7|45183.7|45233.7|45193.7|45237.3|45197.3|45223.7|45183.7|9
1644327040000|2022-02-08 13:30:40|45245.1|45205.1|45245.1|45205.1|45253.7|45213.7|45240.1|45200.1|12
1644327050000|2022-02-08 13:30:50|45248.7|45208.7|45223.7|45183.7|45253.7|45213.7|45223.7|45183.7|249
1644327060000|2022-02-08 13:31:00|45216.5|45176.5|45213.7|45173.7|45216.5|45176.5|45203.7|45163.7|8
1644327070000|2022-02-08 13:31:10|45215.1|45175.1|45218.7|45178.7|45218.7|45178.7|45215.1|45175.1|1
1644327080000|2022-02-08 13:31:20|45223.7|45183.7|45225.1|45185.1|45225.1|45185.1|45223.7|45183.7|0
1644327090000|2022-02-08 13:31:30|45223.7|45183.7|45225.1|45185.1|45233.7|45193.7|45223.7|45183.7|2
1644327100000|2022-02-08 13:31:40|45230.1|45190.1|45233.7|45193.7|45233.7|45193.7|45230.1|45190.1|1
1644327110000|2022-02-08 13:31:50|45205.1|45165.1|45222.3|45182.3|45222.3|45182.3|45205.1|45165.1|3
1644327120000|2022-02-08 13:32:00|45218.7|45178.7|45223.7|45183.7|45223.7|45183.7|45218.7|45178.7|1
1644327130000|2022-02-08 13:32:10|45225.1|45185.1|45225.1|45185.1|45228.7|45188.7|45225.1|45185.1|3
1644327140000|2022-02-08 13:32:20|45228.7|45188.7|45243.7|45203.7|45243.7|45203.7|45228.7|45188.7|2
1644327150000|2022-02-08 13:32:30|45247.3|45207.3|45257.3|45217.3|45257.3|45217.3|45247.3|45207.3|17
1644327160000|2022-02-08 13:32:40|45253.7|45213.7|45265.1|45225.1|45270.1|45230.1|45253.7|45213.7|27
1644327170000|2022-02-08 13:32:50|45273.7|45233.7|45273.7|45233.7|45273.7|45233.7|45273.7|45233.7|0
1644327180000|2022-02-08 13:33:00|45275.1|45235.1|45275.1|45235.1|45275.1|45235.1|45275.1|45235.1|2
1644327190000|2022-02-08 13:33:10|45273.7|45233.7|45278.7|45238.7|45283.7|45243.7|45273.7|45233.7|0
1644327200000|2022-02-08 13:33:20|45282.3|45242.3|45283.7|45243.7|45283.7|45243.7|45282.3|45242.3|3
1644327210000|2022-02-08 13:33:30|45288.7|45248.7|45303.7|45263.7|45303.7|45263.7|45283.7|45243.7|4
1644327220000|2022-02-08 13:33:40|45302.3|45262.3|45278.7|45238.7|45302.3|45262.3|45273.7|45233.7|5
1644327230000|2022-02-08 13:33:50|45282.3|45242.3|45283.7|45243.7|45283.7|45243.7|45273.7|45233.7|1
1644327240000|2022-02-08 13:34:00|45288.7|45248.7|45270.1|45230.1|45293.7|45253.7|45267.3|45227.3|21
1644327250000|2022-02-08 13:34:10|45268.7|45228.7|45292.3|45252.3|45293.7|45253.7|45268.7|45228.7|4
1644327260000|2022-02-08 13:34:20|45293.7|45253.7|45302.3|45262.3|45312.3|45272.3|45293.7|45253.7|8
1644327270000|2022-02-08 13:34:30|45298.7|45258.7|45292.3|45252.3|45302.3|45262.3|45292.3|45252.3|4
1644327280000|2022-02-08 13:34:40|45298.7|45258.7|45318.7|45278.7|45318.7|45278.7|45295.1|45255.1|11
1644327290000|2022-02-08 13:34:50|45320.1|45280.1|45345.1|45305.1|45358.7|45318.7|45320.1|45280.1|25
1644327300000|2022-02-08 13:35:00|45348.7|45308.7|45342.3|45302.3|45353.7|45313.7|45333.7|45293.7|7
1644327310000|2022-02-08 13:35:10|45338.7|45298.7|45338.7|45298.7|45342.3|45302.3|45338.7|45298.7|0
1644327320000|2022-02-08 13:35:20|45342.3|45302.3|45342.3|45302.3|45342.3|45302.3|45342.3|45302.3|0
1644327330000|2022-02-08 13:35:30|45333.7|45293.7|45328.7|45288.7|45333.7|45293.7|45328.7|45288.7|4
1644327340000|2022-02-08 13:35:40|45335.1|45295.1|45345.1|45305.1|45345.1|45305.1|45335.1|45295.1|3
1644327350000|2022-02-08 13:35:50|45343.7|45303.7|45343.7|45303.7|45343.7|45303.7|45343.7|45303.7|3
1644327360000|2022-02-08 13:36:00|45340.1|45300.1|45345.1|45305.1|45345.1|45305.1|45335.1|45295.1|4
1644327370000|2022-02-08 13:36:10|45343.7|45303.7|45338.7|45298.7|45343.7|45303.7|45333.7|45293.7|1
1644327380000|2022-02-08 13:36:20|45340.1|45300.1|45333.7|45293.7|45343.7|45303.7|45333.7|45293.7|1
1644327390000|2022-02-08 13:36:30|45335.1|45295.1|45312.3|45272.3|45335.1|45295.1|45312.3|45272.3|5
1644327400000|2022-02-08 13:36:40|45308.7|45268.7|45313.7|45273.7|45313.7|45273.7|45303.7|45263.7|2
1644327410000|2022-02-08 13:36:50|45320.1|45280.1|45345.1|45305.1|45345.1|45305.1|45318.7|45278.7|7
1644327420000|2022-02-08 13:37:00|45343.7|45303.7|45335.1|45295.1|45350.1|45310.1|45328.7|45288.7|21
1644327430000|2022-02-08 13:37:10|45333.7|45293.7|45335.1|45295.1|45335.1|45295.1|45328.7|45288.7|0
1644327440000|2022-02-08 13:37:20|45338.7|45298.7|45318.7|45278.7|45338.7|45298.7|45318.7|45278.7|10
1644327450000|2022-02-08 13:37:30|45325.1|45285.1|45343.7|45303.7|45343.7|45303.7|45323.7|45283.7|1
1644327460000|2022-02-08 13:37:40|45340.1|45300.1|45333.7|45293.7|45340.1|45300.1|45328.7|45288.7|2
1644327470000|2022-02-08 13:37:50|45335.1|45295.1|45338.7|45298.7|45343.7|45303.7|45335.1|45295.1|0
1644327480000|2022-02-08 13:38:00|45343.7|45303.7|45343.7|45303.7|45343.7|45303.7|45338.7|45298.7|1
1644327490000|2022-02-08 13:38:10|45342.3|45302.3|45343.7|45303.7|45343.7|45303.7|45333.7|45293.7|4
1644327500000|2022-02-08 13:38:20|45340.1|45300.1|45340.1|45300.1|45343.7|45303.7|45335.1|45295.1|8
1644327510000|2022-02-08 13:38:30|45338.7|45298.7|45342.3|45302.3|45343.7|45303.7|45333.7|45293.7|5
1644327520000|2022-02-08 13:38:40|45337.3|45297.3|45318.7|45278.7|45337.3|45297.3|45318.7|45278.7|1
1644327530000|2022-02-08 13:38:50|45322.3|45282.3|45333.7|45293.7|45333.7|45293.7|45318.7|45278.7|1
1644327540000|2022-02-08 13:39:00|45343.7|45303.7|45338.7|45298.7|45345.1|45305.1|45335.1|45295.1|25
1644327550000|2022-02-08 13:39:10|45337.3|45297.3|45332.3|45292.3|45337.3|45297.3|45332.3|45292.3|7
1644327560000|2022-02-08 13:39:20|45323.7|45283.7|45328.7|45288.7|45333.7|45293.7|45323.7|45283.7|4
1644327570000|2022-02-08 13:39:30|45323.7|45283.7|45333.7|45293.7|45335.1|45295.1|45323.7|45283.7|0
1644327580000|2022-02-08 13:39:40|45330.9|45290.9|45327.3|45287.3|45333.7|45293.7|45323.7|45283.7|8
1644327590000|2022-02-08 13:39:50|45323.7|45283.7|45315.1|45275.1|45323.7|45283.7|45313.7|45273.7|3
1644327600000|2022-02-08 13:40:00|45318.7|45278.7|45318.7|45278.7|45333.7|45293.7|45318.7|45278.7|12
1644327610000|2022-02-08 13:40:10|45330.1|45290.1|45335.1|45295.1|45338.7|45298.7|45330.1|45290.1|7
1644327620000|2022-02-08 13:40:20|45338.7|45298.7|45323.7|45283.7|45338.7|45298.7|45318.7|45278.7|4
1644327630000|2022-02-08 13:40:30|45328.7|45288.7|45338.7|45298.7|45355.1|45315.1|45328.7|45288.7|28
1644327640000|2022-02-08 13:40:40|45343.7|45303.7|45343.7|45303.7|45350.1|45310.1|45343.7|45303.7|4
1644327650000|2022-02-08 13:40:50|45340.1|45300.1|45355.1|45315.1|45355.1|45315.1|45340.1|45300.1|5
1644327660000|2022-02-08 13:41:00|45353.7|45313.7|45350.1|45310.1|45353.7|45313.7|45345.1|45305.1|2
1644327670000|2022-02-08 13:41:10|45345.1|45305.1|45335.1|45295.1|45345.1|45305.1|45335.1|45295.1|4
1644327680000|2022-02-08 13:41:20|45338.7|45298.7|45343.7|45303.7|45343.7|45303.7|45333.7|45293.7|1
1644327690000|2022-02-08 13:41:30|45335.1|45295.1|45335.1|45295.1|45335.1|45295.1|45335.1|45295.1|0
1644327710000|2022-02-08 13:41:50|45333.7|45293.7|45330.1|45290.1|45333.7|45293.7|45330.1|45290.1|0
1644327720000|2022-02-08 13:42:00|45335.1|45295.1|45335.1|45295.1|45340.1|45300.1|45335.1|45295.1|9
1644327730000|2022-02-08 13:42:10|45336.5|45296.5|45335.1|45295.1|45336.5|45296.5|45335.1|45295.1|2
1644327740000|2022-02-08 13:42:20|45330.1|45290.1|45330.1|45290.1|45330.1|45290.1|45330.1|45290.1|4
1644327750000|2022-02-08 13:42:30|45337.9|45297.9|45345.1|45305.1|45345.1|45305.1|45337.9|45297.9|5
1644327760000|2022-02-08 13:42:40|45346.5|45306.5|45346.5|45306.5|45346.5|45306.5|45346.5|45306.5|0
1644327770000|2022-02-08 13:42:50|45345.1|45305.1|45345.1|45305.1|45345.1|45305.1|45335.1|45295.1|5
1644327780000|2022-02-08 13:43:00|45346.5|45306.5|45346.5|45306.5|45351.5|45311.5|45346.5|45306.5|4
1644327790000|2022-02-08 13:43:10|45345.1|45305.1|45355.1|45315.1|45355.1|45315.1|45345.1|45305.1|1
1644327810000|2022-02-08 13:43:30|45356.5|45316.5|45356.5|45316.5|45360.1|45320.1|45355.1|45315.1|2
1644327820000|2022-02-08 13:43:40|45355.1|45315.1|45341.5|45301.5|45355.1|45315.1|45336.5|45296.5|5
1644327830000|2022-02-08 13:43:50|45340.1|45300.1|45345.1|45305.1|45345.1|45305.1|45336.5|45296.5|0
1644327840000|2022-02-08 13:44:00|45341.5|45301.5|45351.5|45311.5|45351.5|45311.5|45341.5|45301.5|2
1644327850000|2022-02-08 13:44:10|45342.8|45302.8|45351.5|45311.5|45351.5|45311.5|45342.8|45302.8|0
1644327860000|2022-02-08 13:44:20|45345.1|45305.1|45335.1|45295.1|45345.1|45305.1|45331.5|45291.5|1
1644327870000|2022-02-08 13:44:30|45350.1|45310.1|45340.1|45300.1|45350.1|45310.1|45340.1|45300.1|1
1644327880000|2022-02-08 13:44:40|45351.5|45311.5|45351.5|45311.5|45351.5|45311.5|45346.5|45306.5|4
1644327890000|2022-02-08 13:44:50|45345.1|45305.1|45346.5|45306.5|45347.8|45307.8|45342.8|45302.8|0
1644330600000|2022-02-08 14:30:00|45156.4|45116.4|45380|45340|45391.4|45351.4|45156.4|45116.4|677
1644330610000|2022-02-08 14:30:10|45366.4|45326.4|45417.8|45377.8|45421.4|45381.4|45357.8|45317.8|65
1644330620000|2022-02-08 14:30:20|45436.4|45396.4|45366.4|45326.4|45436.4|45396.4|45356.4|45316.4|35
1644330630000|2022-02-08 14:30:30|45372.8|45332.8|45336.4|45296.4|45386.4|45346.4|45331.4|45291.4|59
1644330640000|2022-02-08 14:30:40|45337.8|45297.8|45370|45330|45381.4|45341.4|45327.8|45287.8|23
1644330650000|2022-02-08 14:30:50|45366.4|45326.4|45350.6|45310.6|45387.8|45347.8|45349.2|45309.2|21
1644330660000|2022-02-08 14:31:00|45349.2|45309.2|45257.8|45217.8|45362|45322|45257.8|45217.8|40
1644330670000|2022-02-08 14:31:10|45253.4|45213.4|45287.8|45247.8|45300.6|45260.6|45250.6|45210.6|24
1644330680000|2022-02-08 14:31:20|45289.2|45249.2|45319.2|45279.2|45330.6|45290.6|45279.2|45239.2|30
1644330690000|2022-02-08 14:31:30|45320.6|45280.6|45340.6|45300.6|45347.8|45307.8|45307.8|45267.8|18
1644330700000|2022-02-08 14:31:40|45345.6|45305.6|45290.6|45250.6|45345.6|45305.6|45290.6|45250.6|24
1644330710000|2022-02-08 14:31:50|45307|45267|45347.8|45307.8|45349.2|45309.2|45307|45267|42
1644330720000|2022-02-08 14:32:00|45344.2|45304.2|45380.6|45340.6|45380.6|45340.6|45334.2|45294.2|80
1644330730000|2022-02-08 14:32:10|45389.2|45349.2|45379.2|45339.2|45389.2|45349.2|45349.2|45309.2|30
1644330740000|2022-02-08 14:32:20|45377.8|45337.8|45415.6|45375.6|45445.6|45405.6|45377.8|45337.8|58
1644330750000|2022-02-08 14:32:30|45416.4|45376.4|45379.2|45339.2|45434.2|45394.2|45379.2|45339.2|20
1644330760000|2022-02-08 14:32:40|45372.8|45332.8|45376.4|45336.4|45377.8|45337.8|45362.8|45322.8|77
1644330770000|2022-02-08 14:32:50|45377.8|45337.8|45392.8|45352.8|45392.8|45352.8|45370|45330|29
1644330780000|2022-02-08 14:33:00|45396.4|45356.4|45417.8|45377.8|45422.8|45382.8|45391.4|45351.4|51
1644330790000|2022-02-08 14:33:10|45416.4|45376.4|45427.8|45387.8|45427.8|45387.8|45406.4|45366.4|32
1644330800000|2022-02-08 14:33:20|45422.8|45382.8|45396.4|45356.4|45422.8|45382.8|45377.8|45337.8|10
1644330810000|2022-02-08 14:33:30|45405|45365|45415|45375|45447.8|45407.8|45401.4|45361.4|60
1644330820000|2022-02-08 14:33:40|45426.4|45386.4|45399.2|45359.2|45427.8|45387.8|45399.2|45359.2|43
1644330830000|2022-02-08 14:33:50|45397.8|45357.8|45419.2|45379.2|45419.2|45379.2|45389.2|45349.2|16
1644330840000|2022-02-08 14:34:00|45417.8|45377.8|45439.2|45399.2|45447.8|45407.8|45407.8|45367.8|22
1644330850000|2022-02-08 14:34:10|45427.8|45387.8|45427.8|45387.8|45442.8|45402.8|45417.8|45377.8|19
1644330860000|2022-02-08 14:34:20|45429.2|45389.2|45440.6|45400.6|45466.4|45426.4|45429.2|45389.2|18
1644330870000|2022-02-08 14:34:30|45444.2|45404.2|45417.8|45377.8|45444.2|45404.2|45417.8|45377.8|7
1644330880000|2022-02-08 14:34:40|45414.2|45374.2|45452.8|45412.8|45454.2|45414.2|45390.6|45350.6|24
1644330890000|2022-02-08 14:34:50|45457.8|45417.8|45475|45435|45475|45435|45437.8|45397.8|36
1644330900000|2022-02-08 14:35:00|45471.4|45431.4|45487.8|45447.8|45487.8|45447.8|45471.4|45431.4|19
1644330910000|2022-02-08 14:35:10|45489.2|45449.2|45467.8|45427.8|45489.2|45449.2|45467.8|45427.8|8
1644330920000|2022-02-08 14:35:20|45472.8|45432.8|45487.8|45447.8|45492.8|45452.8|45472.8|45432.8|45
1644330930000|2022-02-08 14:35:30|45485|45445|45487.8|45447.8|45496.4|45456.4|45480|45440|42
1644330940000|2022-02-08 14:35:40|45489.2|45449.2|45477.8|45437.8|45492.8|45452.8|45476.4|45436.4|16
1644330950000|2022-02-08 14:35:50|45481.4|45441.4|45456.4|45416.4|45481.4|45441.4|45445|45405|10
1644330960000|2022-02-08 14:36:00|45459.2|45419.2|45445|45405|45466.4|45426.4|45441.4|45401.4|33
1644330970000|2022-02-08 14:36:10|45441.4|45401.4|45435|45395|45455|45415|45435|45395|16
1644330980000|2022-02-08 14:36:20|45446.4|45406.4|45430|45390|45446.4|45406.4|45430|45390|7
1644330990000|2022-02-08 14:36:30|45435|45395|45416.4|45376.4|45445|45405|45416.4|45376.4|35
1644331000000|2022-02-08 14:36:40|45417.8|45377.8|45405|45365|45417.8|45377.8|45396.4|45356.4|19
1644331010000|2022-02-08 14:36:50|45416.4|45376.4|45391.4|45351.4|45416.4|45376.4|45387.8|45347.8|23
1644331020000|2022-02-08 14:37:00|45392.8|45352.8|45405|45365|45410|45370|45392.8|45352.8|19
1644331030000|2022-02-08 14:37:10|45396.4|45356.4|45406.4|45366.4|45411.4|45371.4|45396.4|45356.4|10
1644331040000|2022-02-08 14:37:20|45401.4|45361.4|45396.4|45356.4|45412.8|45372.8|45396.4|45356.4|9
1644331050000|2022-02-08 14:37:30|45402.8|45362.8|45412.8|45372.8|45412.8|45372.8|45402.8|45362.8|8
1644331060000|2022-02-08 14:37:40|45417.8|45377.8|45426.4|45386.4|45430|45390|45417.8|45377.8|8
1644331070000|2022-02-08 14:37:50|45416.4|45376.4|45400|45360|45416.4|45376.4|45397.8|45357.8|28
1644331080000|2022-02-08 14:38:00|45410|45370|45395|45355|45415|45375|45395|45355|22
1644331090000|2022-02-08 14:38:10|45396.4|45356.4|45385|45345|45400|45360|45385|45345|5
1644331100000|2022-02-08 14:38:20|45395|45355|45407.8|45367.8|45415|45375|45394.2|45354.2|5
1644331110000|2022-02-08 14:38:30|45411.4|45371.4|45411.4|45371.4|45415|45375|45401.4|45361.4|26
1644331120000|2022-02-08 14:38:40|45410|45370|45411.4|45371.4|45411.4|45371.4|45401.4|45361.4|10
1644331130000|2022-02-08 14:38:50|45407.8|45367.8|45411.4|45371.4|45416.4|45376.4|45407.8|45367.8|8
1644331140000|2022-02-08 14:39:00|45416.4|45376.4|45416.4|45376.4|45431.4|45391.4|45416.4|45376.4|36
1644331150000|2022-02-08 14:39:10|45406.4|45366.4|45431.4|45391.4|45431.4|45391.4|45406.4|45366.4|12
1644331160000|2022-02-08 14:39:20|45430|45390|45426.4|45386.4|45436.4|45396.4|45426.4|45386.4|6
1644331170000|2022-02-08 14:39:30|45425|45385|45425|45385|45426.4|45386.4|45416.4|45376.4|8
1644331180000|2022-02-08 14:39:40|45417.8|45377.8|45405|45365|45425|45385|45396.4|45356.4|56
1644331190000|2022-02-08 14:39:50|45410|45370|45406.4|45366.4|45416.4|45376.4|45406.4|45366.4|11
1644331200000|2022-02-08 14:40:00|45401.4|45361.4|45416.4|45376.4|45431.4|45391.4|45401.4|45361.4|19
1644331210000|2022-02-08 14:40:10|45412.8|45372.8|45407.8|45367.8|45412.8|45372.8|45397.8|45357.8|7
1644331220000|2022-02-08 14:40:20|45411.4|45371.4|45402.8|45362.8|45412.8|45372.8|45402.8|45362.8|1
1644331230000|2022-02-08 14:40:30|45406.4|45366.4|45417.8|45377.8|45422.8|45382.8|45406.4|45366.4|6
1644331240000|2022-02-08 14:40:40|45416.4|45376.4|45397.8|45357.8|45416.4|45376.4|45397.8|45357.8|15
1644331250000|2022-02-08 14:40:50|45387.8|45347.8|45391.4|45351.4|45391.4|45351.4|45381.4|45341.4|9
1644331260000|2022-02-08 14:41:00|45396.4|45356.4|45402.8|45362.8|45402.8|45362.8|45386.4|45346.4|13
1644331270000|2022-02-08 14:41:10|45401.4|45361.4|45377.8|45337.8|45407.8|45367.8|45366.4|45326.4|31
1644331280000|2022-02-08 14:41:20|45367.8|45327.8|45386.4|45346.4|45396.4|45356.4|45367.8|45327.8|20
1644331290000|2022-02-08 14:41:30|45387.8|45347.8|45402.8|45362.8|45402.8|45362.8|45382.8|45342.8|8
1644331300000|2022-02-08 14:41:40|45401.4|45361.4|45386.4|45346.4|45401.4|45361.4|45372.8|45332.8|123
1644331310000|2022-02-08 14:41:50|45382.8|45342.8|45352.8|45312.8|45382.8|45342.8|45352.8|45312.8|24
1644331320000|2022-02-08 14:42:00|45351.4|45311.4|45366.4|45326.4|45376.4|45336.4|45347.8|45307.8|22
1644331330000|2022-02-08 14:42:10|45367.8|45327.8|45367.8|45327.8|45372.8|45332.8|45352.8|45312.8|23
1644331340000|2022-02-08 14:42:20|45377.8|45337.8|45367.8|45327.8|45382.8|45342.8|45367.8|45327.8|7
1644331350000|2022-02-08 14:42:30|45369.2|45329.2|45367.8|45327.8|45382.8|45342.8|45367.8|45327.8|18
1644331360000|2022-02-08 14:42:40|45370|45330|45403.6|45363.6|45403.6|45363.6|45360|45320|169
1644331370000|2022-02-08 14:42:50|45408.6|45368.6|45413.6|45373.6|45413.6|45373.6|45408.6|45368.6|8
1644331380000|2022-02-08 14:43:00|45415|45375|45402.2|45362.2|45415|45375|45390|45350|70
1644331390000|2022-02-08 14:43:10|45403.6|45363.6|45382.2|45342.2|45403.6|45363.6|45373.6|45333.6|6
1644331400000|2022-02-08 14:43:20|45383.6|45343.6|45373.6|45333.6|45387.2|45347.2|45363.6|45323.6|53
1644331410000|2022-02-08 14:43:30|45375|45335|45378.6|45338.6|45378.6|45338.6|45357.2|45317.2|43
1644331420000|2022-02-08 14:43:40|45380|45340|45393.6|45353.6|45393.6|45353.6|45375|45335|13
1644331430000|2022-02-08 14:43:50|45403.6|45363.6|45432.2|45392.2|45432.2|45392.2|45403.6|45363.6|14
1644331440000|2022-02-08 14:44:00|45427.2|45387.2|45420.8|45380.8|45430.8|45390.8|45417.2|45377.2|7
1644331450000|2022-02-08 14:44:10|45419.4|45379.4|45420.8|45380.8|45429.4|45389.4|45414.4|45374.4|9
1644331460000|2022-02-08 14:44:20|45425.8|45385.8|45429.4|45389.4|45429.4|45389.4|45422.2|45382.2|2
1644331470000|2022-02-08 14:44:30|45428.1|45388.1|45419.4|45379.4|45428.1|45388.1|45414.4|45374.4|16
1644331480000|2022-02-08 14:44:40|45414.4|45374.4|45404.4|45364.4|45414.4|45374.4|45390.8|45350.8|19
1644331490000|2022-02-08 14:44:50|45400.8|45360.8|45419.4|45379.4|45419.4|45379.4|45400.8|45360.8|7
1644331500000|2022-02-08 14:45:00|45415.8|45375.8|45430.8|45390.8|45435.8|45395.8|45412.2|45372.2|348
1644331510000|2022-02-08 14:45:10|||||||||11
1644331520000|2022-02-08 14:45:20|45420.8|45380.8|45440.8|45400.8|45440.8|45400.8|45420.8|45380.8|24
1644331530000|2022-02-08 14:45:30|45430.8|45390.8|45414.4|45374.4|45430.8|45390.8|45414.4|45374.4|8
1644331540000|2022-02-08 14:45:40|45415.8|45375.8|45424.4|45384.4|45425.8|45385.8|45415.8|45375.8|5
1644331550000|2022-02-08 14:45:50|45425.8|45385.8|45432.2|45392.2|45434.4|45394.4|45419.4|45379.4|35
1644331560000|2022-02-08 14:46:00|45429.4|45389.4|45440.8|45400.8|45440.8|45400.8|45420.8|45380.8|7
1644331570000|2022-02-08 14:46:10|45437.2|45397.2|45425.8|45385.8|45437.2|45397.2|45420.8|45380.8|10
1644331580000|2022-02-08 14:46:20|45422.2|45382.2|45362.2|45322.2|45439.4|45399.4|45362.2|45322.2|28
1644331590000|2022-02-08 14:46:30|45357.2|45317.2|45385.8|45345.8|45385.8|45345.8|45357.2|45317.2|28
1644331600000|2022-02-08 14:46:40|45384.4|45344.4|45397.2|45357.2|45397.2|45357.2|45380.8|45340.8|10
1644331610000|2022-02-08 14:46:50|45400.8|45360.8|45390.8|45350.8|45405.8|45365.8|45390.8|45350.8|10
1644331620000|2022-02-08 14:47:00|45394.4|45354.4|45385.8|45345.8|45399.4|45359.4|45380.8|45340.8|33
1644331630000|2022-02-08 14:47:10|45374.4|45334.4|45379.4|45339.4|45384.4|45344.4|45374.4|45334.4|19
1644331640000|2022-02-08 14:47:20|45380.8|45340.8|45389.4|45349.4|45389.4|45349.4|45379.4|45339.4|6
1644331650000|2022-02-08 14:47:30|45400.8|45360.8|45400.8|45360.8|45400.8|45360.8|45394.4|45354.4|28
1644331660000|2022-02-08 14:47:40|45399.4|45359.4|45404.4|45364.4|45404.4|45364.4|45399.4|45359.4|0
1644331670000|2022-02-08 14:47:50|45414.4|45374.4|45404.4|45364.4|45414.4|45374.4|45404.4|45364.4|9
1644331680000|2022-02-08 14:48:00|45417.2|45377.2|45422.2|45382.2|45425.8|45385.8|45404.4|45364.4|50
1644331690000|2022-02-08 14:48:10|45425.8|45385.8|45410.8|45370.8|45425.8|45385.8|45404.4|45364.4|43
1644331700000|2022-02-08 14:48:20|45414.4|45374.4|45429.4|45389.4|45435.8|45395.8|45407.2|45367.2|8
1644331710000|2022-02-08 14:48:30|45430.8|45390.8|45435.8|45395.8|45450.8|45410.8|45424.4|45384.4|28
1644331720000|2022-02-08 14:48:40|45440.8|45400.8|45439.4|45399.4|45444.4|45404.4|45435.8|45395.8|3
1644331730000|2022-02-08 14:48:50|45434.4|45394.4|45449.4|45409.4|45449.4|45409.4|45434.4|45394.4|24
1644331740000|2022-02-08 14:49:00|45450.8|45410.8|45449.4|45409.4|45454.4|45414.4|45445.8|45405.8|11
1644331750000|2022-02-08 14:49:10|45450.8|45410.8|45480.8|45440.8|45484.4|45444.4|45450.8|45410.8|13
1644331760000|2022-02-08 14:49:20|45479.4|45439.4|45449.4|45409.4|45479.4|45439.4|45449.4|45409.4|43
1644331770000|2022-02-08 14:49:30|45454.4|45414.4|45438.1|45398.1|45459.4|45419.4|45436.7|45396.7|158
1644331780000|2022-02-08 14:49:40|45430.8|45390.8|45431.7|45391.7|45431.7|45391.7|45421.7|45381.7|5
1644331790000|2022-02-08 14:49:50|45428.1|45388.1|45421.7|45381.7|45436.7|45396.7|45416.7|45376.7|13
1644331800000|2022-02-08 14:50:00|45416.7|45376.7|45418.1|45378.1|45426.7|45386.7|45406.7|45366.7|35
1644331810000|2022-02-08 14:50:10|45406.7|45366.7|45406.7|45366.7|45419.4|45379.4|45398.1|45358.1|42
1644331820000|2022-02-08 14:50:20|45408.1|45368.1|45409.4|45369.4|45411.7|45371.7|45403.1|45363.1|7
1644331830000|2022-02-08 14:50:30|45413.1|45373.1|45416.7|45376.7|45416.7|45376.7|45403.1|45363.1|4
1644331840000|2022-02-08 14:50:40|45415.3|45375.3|45408.1|45368.1|45416.7|45376.7|45403.1|45363.1|3
1644331850000|2022-02-08 14:50:50|45409.4|45369.4|45419.4|45379.4|45429.4|45389.4|45409.4|45369.4|16
1644331860000|2022-02-08 14:51:00|45426.7|45386.7|45408.1|45368.1|45428.1|45388.1|45408.1|45368.1|10
1644331870000|2022-02-08 14:51:10|45406.7|45366.7|45406.7|45366.7|45406.7|45366.7|45401.7|45361.7|7
1644331880000|2022-02-08 14:51:20|45408.1|45368.1|45416.7|45376.7|45418.1|45378.1|45408.1|45368.1|21
1644331890000|2022-02-08 14:51:30|45418.1|45378.1|45428.1|45388.1|45428.1|45388.1|45408.1|45368.1|15
1644331900000|2022-02-08 14:51:40|45433.1|45393.1|45436.7|45396.7|45436.7|45396.7|45428.1|45388.1|6
1644331910000|2022-02-08 14:51:50|45433.1|45393.1|45443.1|45403.1|45444.4|45404.4|45429.4|45389.4|10
1644331920000|2022-02-08 14:52:00|45438.1|45398.1|45431.7|45391.7|45443.1|45403.1|45428.1|45388.1|26
1644331930000|2022-02-08 14:52:10|45436.7|45396.7|45436.7|45396.7|45436.7|45396.7|45436.7|45396.7|419
1644331940000|2022-02-08 14:52:20|45431.7|45391.7|45436.7|45396.7|45441.7|45401.7|45431.7|45391.7|15
1644331950000|2022-02-08 14:52:30|45438.1|45398.1|45431.7|45391.7|45441.7|45401.7|45431.7|45391.7|6
1644331960000|2022-02-08 14:52:40|45421.7|45381.7|45391.7|45351.7|45421.7|45381.7|45391.7|45351.7|19
1644331970000|2022-02-08 14:52:50|45400.8|45360.8|45398.1|45358.1|45400.8|45360.8|45390.8|45350.8|317
1644331980000|2022-02-08 14:53:00|45400.8|45360.8|45420.8|45380.8|45422.2|45382.2|45400.8|45360.8|23
1644331990000|2022-02-08 14:53:10|45415.8|45375.8|45420.8|45380.8|45430.8|45390.8|45415.8|45375.8|18
1644332000000|2022-02-08 14:53:20|45427.2|45387.2|45430.8|45390.8|45430.8|45390.8|45425.8|45385.8|5
1644332010000|2022-02-08 14:53:30|45439.4|45399.4|45424.4|45384.4|45439.4|45399.4|45424.4|45384.4|16
1644332020000|2022-02-08 14:53:40|45429.4|45389.4|45429.4|45389.4|45429.4|45389.4|45429.4|45389.4|1
1644332030000|2022-02-08 14:53:50|45430.8|45390.8|45432.2|45392.2|45435.8|45395.8|45430.8|45390.8|1
1644332040000|2022-02-08 14:54:00|45430.8|45390.8|45434.4|45394.4|45439.4|45399.4|45430.8|45390.8|6
1644332050000|2022-02-08 14:54:10|||||||||11
1644332060000|2022-02-08 14:54:20|45440.8|45400.8|45439.4|45399.4|45440.8|45400.8|45438|45398|18
1644332070000|2022-02-08 14:54:30|45434.4|45394.4|45434.4|45394.4|45434.4|45394.4|45434.4|45394.4|6
1644332080000|2022-02-08 14:54:40|||||||||4
1644332090000|2022-02-08 14:54:50|45424.4|45384.4|45434.4|45394.4|45434.4|45394.4|45424.4|45384.4|14
1644332100000|2022-02-08 14:55:00|45428|45388|45428|45388|45439.4|45399.4|45428|45388|201
1644332110000|2022-02-08 14:55:10|45424.4|45384.4|45393|45353|45428|45388|45384.4|45344.4|15
1644332120000|2022-02-08 14:55:20|45408|45368|45428|45388|45428|45388|45408|45368|11
1644332130000|2022-02-08 14:55:30|45429.4|45389.4|45438|45398|45438|45398|45424.4|45384.4|1
1644332140000|2022-02-08 14:55:40|45434.4|45394.4|45433|45393|45439.4|45399.4|45428|45388|46
1644332150000|2022-02-08 14:55:50|45438|45398|45428|45388|45438|45398|45428|45388|12
1644332160000|2022-02-08 14:56:00|45421.7|45381.7|45420.8|45380.8|45439.4|45399.4|45410.8|45370.8|43
1644332170000|2022-02-08 14:56:10|45427.2|45387.2|45422.2|45382.2|45427.2|45387.2|45422.2|45382.2|4
1644332180000|2022-02-08 14:56:20|45420.8|45380.8|45427.2|45387.2|45427.2|45387.2|45420.8|45380.8|4
1644332190000|2022-02-08 14:56:30|45430.8|45390.8|45430.8|45390.8|45435.8|45395.8|45422.2|45382.2|15
1644332200000|2022-02-08 14:56:40|45432.2|45392.2|45425.8|45385.8|45432.2|45392.2|45425.8|45385.8|6
1644332210000|2022-02-08 14:56:50|45427.2|45387.2|45407.2|45367.2|45430.8|45390.8|45402.2|45362.2|24
1644332220000|2022-02-08 14:57:00|45402.2|45362.2|45412.2|45372.2|45420.8|45380.8|45402.2|45362.2|15
1644332230000|2022-02-08 14:57:10|45418.6|45378.6|45422.2|45382.2|45427.2|45387.2|45418.6|45378.6|2
1644332240000|2022-02-08 14:57:20|45430.8|45390.8|45437.2|45397.2|45440.8|45400.8|45427.2|45387.2|9
1644332250000|2022-02-08 14:57:30|45430.8|45390.8|45427.2|45387.2|45437.2|45397.2|45427.2|45387.2|6
1644332260000|2022-02-08 14:57:40|45422.2|45382.2|45447.2|45407.2|45457.2|45417.2|45422.2|45382.2|21
1644332270000|2022-02-08 14:57:50|45442.2|45402.2|45442.2|45402.2|45450.8|45410.8|45442.2|45402.2|2
1644332280000|2022-02-08 14:58:00|45450.8|45410.8|45447.2|45407.2|45450.8|45410.8|45442.2|45402.2|7
1644332290000|2022-02-08 14:58:10|45450.8|45410.8|45447.2|45407.2|45450.8|45410.8|45442.2|45402.2|3
1644332300000|2022-02-08 14:58:20|45445.8|45405.8|45452.2|45412.2|45455.8|45415.8|45445.8|45405.8|19
1644332310000|2022-02-08 14:58:30|45453.6|45413.6|45470.8|45430.8|45480.8|45440.8|45453.6|45413.6|26
1644332320000|2022-02-08 14:58:40|45460.8|45420.8|45460.8|45420.8|45470.8|45430.8|45460.8|45420.8|8
1644332330000|2022-02-08 14:58:50|45459.4|45419.4|45450.8|45410.8|45460.8|45420.8|45450.8|45410.8|7
1644332340000|2022-02-08 14:59:00|45452.2|45412.2|45440.8|45400.8|45455.8|45415.8|45437.2|45397.2|3
1644332350000|2022-02-08 14:59:10|45437.2|45397.2|45437.2|45397.2|45440.8|45400.8|45432.2|45392.2|40
1644332360000|2022-02-08 14:59:20|45435.8|45395.8|45437.2|45397.2|45445.8|45405.8|45435.8|45395.8|5
1644332370000|2022-02-08 14:59:30|45440.8|45400.8|45440.8|45400.8|45442.2|45402.2|45437.2|45397.2|7
1644332380000|2022-02-08 14:59:40|45442.2|45402.2|45442.2|45402.2|45450.8|45410.8|45442.2|45402.2|2
1644332390000|2022-02-08 14:59:50|45443.6|45403.6|45470.8|45430.8|45477.2|45437.2|45443.6|45403.6|3
1644332400000|2022-02-08 15:00:00|45467.2|45427.2|45470.8|45430.8|45480.8|45440.8|45467.2|45427.2|14
1644332410000|2022-02-08 15:00:10|45462.2|45422.2|45460.8|45420.8|45462.2|45422.2|45460.8|45420.8|10
1644332420000|2022-02-08 15:00:20|45462.2|45422.2|45470.8|45430.8|45470.8|45430.8|45462.2|45422.2|45
1644332430000|2022-02-08 15:00:30|45465.8|45425.8|45440.8|45400.8|45467.2|45427.2|45440.8|45400.8|13
1644332440000|2022-02-08 15:00:40|45442.2|45402.2|45447.2|45407.2|45447.2|45407.2|45440.8|45400.8|8
1644332450000|2022-02-08 15:00:50|45440.8|45400.8|45440.8|45400.8|45440.8|45400.8|45437.2|45397.2|10
1644332460000|2022-02-08 15:01:00|45437.2|45397.2|45437.2|45397.2|45440.8|45400.8|45434.4|45394.4|11
1644332470000|2022-02-08 15:01:10|45434.4|45394.4|45432.2|45392.2|45437.2|45397.2|45427.2|45387.2|12
1644332480000|2022-02-08 15:01:20|45430.8|45390.8|45420.8|45380.8|45440.8|45400.8|45420.8|45380.8|26
1644332490000|2022-02-08 15:01:30|45417.2|45377.2|45410.8|45370.8|45420.8|45380.8|45410.8|45370.8|12
1644332500000|2022-02-08 15:01:40|45417.2|45377.2|45390.8|45350.8|45417.2|45377.2|45390.8|45350.8|6
1644332510000|2022-02-08 15:01:50|45380.8|45340.8|45372.2|45332.2|45382.2|45342.2|45372.2|45332.2|10
1644332520000|2022-02-08 15:02:00|45375.8|45335.8|45380.8|45340.8|45380.8|45340.8|45375.8|45335.8|15
1644332530000|2022-02-08 15:02:10|45370.8|45330.8|45380.8|45340.8|45380.8|45340.8|45364.4|45324.4|178
1644332540000|2022-02-08 15:02:20|45379.4|45339.4|45392.2|45352.2|45392.2|45352.2|45379.4|45339.4|39
1644332550000|2022-02-08 15:02:30|45397.2|45357.2|45410.8|45370.8|45410.8|45370.8|45392.2|45352.2|14
1644332560000|2022-02-08 15:02:40|45412.2|45372.2|45417.2|45377.2|45417.2|45377.2|45407.2|45367.2|16
1644332570000|2022-02-08 15:02:50|45420.8|45380.8|45440.8|45400.8|45440.8|45400.8|45420.8|45380.8|4
1644332580000|2022-02-08 15:03:00|45452.2|45412.2|45450.8|45410.8|45452.2|45412.2|45447.2|45407.2|19
1644332590000|2022-02-08 15:03:10|45452.2|45412.2|45450.8|45410.8|45452.2|45412.2|45450.8|45410.8|4
1644332600000|2022-02-08 15:03:20|45455.8|45415.8|45445.8|45405.8|45460.8|45420.8|45440.8|45400.8|10
1644332610000|2022-02-08 15:03:30|45444.4|45404.4|45440.8|45400.8|45447.2|45407.2|45440.8|45400.8|3
1644332620000|2022-02-08 15:03:40|45437.2|45397.2|45433.6|45393.6|45457.2|45417.2|45433.6|45393.6|332
1644332630000|2022-02-08 15:03:50|45437.2|45397.2|45438.6|45398.6|45442.2|45402.2|45433.6|45393.6|17
1644332640000|2022-02-08 15:04:00|45435|45395|45433.6|45393.6|45437.2|45397.2|45433.6|45393.6|15
1644332650000|2022-02-08 15:04:10|45437.2|45397.2|45432.2|45392.2|45443.6|45403.6|45425|45385|14
1644332660000|2022-02-08 15:04:20|45433.6|45393.6|45433.6|45393.6|45442.2|45402.2|45433.6|45393.6|0
1644332670000|2022-02-08 15:04:30|45440.8|45400.8|45415|45375|45442.2|45402.2|45406.4|45366.4|28
1644332680000|2022-02-08 15:04:40|45422.2|45382.2|45422.2|45382.2|45425|45385|45418.6|45378.6|5
1644332690000|2022-02-08 15:04:50|45423.6|45383.6|45423.6|45383.6|45423.6|45383.6|45418.6|45378.6|6
1644332700000|2022-02-08 15:05:00|45433.6|45393.6|45460|45420|45463.6|45423.6|45433.6|45393.6|37
1644332710000|2022-02-08 15:05:10|45458.6|45418.6|45490|45450|45493.6|45453.6|45458.6|45418.6|47
1644332720000|2022-02-08 15:05:20|45493.6|45453.6|45473.6|45433.6|45493.6|45453.6|45473.6|45433.6|14
1644332730000|2022-02-08 15:05:30|45480|45440|45463.6|45423.6|45483.6|45443.6|45463.6|45423.6|21
1644332740000|2022-02-08 15:05:40|45465|45425|45503.6|45463.6|45503.6|45463.6|45465|45425|57
1644332750000|2022-02-08 15:05:50|45507.2|45467.2|45490|45450|45507.2|45467.2|45490|45450|46
1644332760000|2022-02-08 15:06:00|45487.2|45447.2|45488.6|45448.6|45493.6|45453.6|45478.6|45438.6|6
1644332770000|2022-02-08 15:06:10|45487.2|45447.2|45497.2|45457.2|45497.2|45457.2|45487.2|45447.2|5
1644332780000|2022-02-08 15:06:20|45493.6|45453.6|45488.6|45448.6|45493.6|45453.6|45485|45445|17
1644332790000|2022-02-08 15:06:30|45485|45445|45488.6|45448.6|45488.6|45448.6|45483.6|45443.6|12
1644332800000|2022-02-08 15:06:40|45490|45450|45488.6|45448.6|45490|45450|45487.2|45447.2|6
1644332810000|2022-02-08 15:06:50|45487.2|45447.2|45488.6|45448.6|45488.6|45448.6|45480|45440|10
1644332820000|2022-02-08 15:07:00|45490|45450|45492.2|45452.2|45498.6|45458.6|45488.6|45448.6|19
1644332830000|2022-02-08 15:07:10|45493.6|45453.6|45493.6|45453.6|45493.6|45453.6|45487.2|45447.2|16
1644332840000|2022-02-08 15:07:20|45498.6|45458.6|45497.2|45457.2|45498.6|45458.6|45488.6|45448.6|11
1644332850000|2022-02-08 15:07:30|45493.6|45453.6|45503.6|45463.6|45507.2|45467.2|45493.6|45453.6|23
1644332860000|2022-02-08 15:07:40|45493.6|45453.6|45463.6|45423.6|45493.6|45453.6|45453.6|45413.6|45
1644332870000|2022-02-08 15:07:50|45458.6|45418.6|45463.6|45423.6|45463.6|45423.6|45458.6|45418.6|2
1644332880000|2022-02-08 15:08:00|45465|45425|45460.8|45420.8|45472.2|45432.2|45457.2|45417.2|314
1644332890000|2022-02-08 15:08:10|45465.8|45425.8|45477.2|45437.2|45477.2|45437.2|45465.8|45425.8|17
1644332900000|2022-02-08 15:08:20|45480.8|45440.8|45465.8|45425.8|45480.8|45440.8|45465.8|45425.8|9
1644332910000|2022-02-08 15:08:30|45470.8|45430.8|45470.8|45430.8|45470.8|45430.8|45470.8|45430.8|5
1644332920000|2022-02-08 15:08:40|||||||||10
1644332930000|2022-02-08 15:08:50|45468|45428|45462.2|45422.2|45468|45428|45460.8|45420.8|5
1644332940000|2022-02-08 15:09:00|45467.2|45427.2|45460.8|45420.8|45467.2|45427.2|45460.8|45420.8|4
1644332950000|2022-02-08 15:09:10|45467.2|45427.2|45470.8|45430.8|45472.2|45432.2|45460.8|45420.8|15
1644332960000|2022-02-08 15:09:20|45469.4|45429.4|45470.8|45430.8|45474.4|45434.4|45464.4|45424.4|11
1644332970000|2022-02-08 15:09:30|45472.2|45432.2|45470.8|45430.8|45484.4|45444.4|45470.8|45430.8|13
1644332980000|2022-02-08 15:09:40|45472.2|45432.2|45477.2|45437.2|45477.2|45437.2|45470.8|45430.8|11
1644332990000|2022-02-08 15:09:50|45472.2|45432.2|45472.2|45432.2|45472.2|45432.2|45472.2|45432.2|6
1644333000000|2022-02-08 15:10:00|45477.2|45437.2|45472.2|45432.2|45487.2|45447.2|45472.2|45432.2|4
1644333010000|2022-02-08 15:10:10|45474.4|45434.4|45472.2|45432.2|45480.8|45440.8|45470.8|45430.8|571
1644333020000|2022-02-08 15:10:20|45474.4|45434.4|45479.4|45439.4|45479.4|45439.4|45474.4|45434.4|150
1644333030000|2022-02-08 15:10:30|45480.8|45440.8|45484.4|45444.4|45484.4|45444.4|45480.8|45440.8|0
1644333040000|2022-02-08 15:10:40|45498|45458|45498|45458|45504.4|45464.4|45498|45458|31
1644333050000|2022-02-08 15:10:50|45489.4|45449.4|45489.4|45449.4|45494.4|45454.4|45489.4|45449.4|30
1644333060000|2022-02-08 15:11:00|45494.4|45454.4|45504.4|45464.4|45504.4|45464.4|45488|45448|19
1644333070000|2022-02-08 15:11:10|45508|45468|45514.4|45474.4|45514.4|45474.4|45504.4|45464.4|3
1644333080000|2022-02-08 15:11:20|45508|45468|45508|45468|45511.6|45471.6|45508|45468|13
1644333090000|2022-02-08 15:11:30|45509.4|45469.4|45504.4|45464.4|45509.4|45469.4|45498|45458|114
1644333100000|2022-02-08 15:11:40|45514.4|45474.4|45518|45478|45521.6|45481.6|45514.4|45474.4|4
1644333120000|2022-02-08 15:12:00|||||||||5
1644333130000|2022-02-08 15:12:10|45508|45468|45518|45478|45518|45478|45499.4|45459.4|13
1644333140000|2022-02-08 15:12:20|45514.4|45474.4|45508|45468|45518|45478|45508|45468|5
1644333150000|2022-02-08 15:12:30|45509.4|45469.4|45500.8|45460.8|45510.8|45470.8|45500.8|45460.8|156
1644333160000|2022-02-08 15:12:40|45504.4|45464.4|45500.8|45460.8|45505.8|45465.8|45500.8|45460.8|5
1644333170000|2022-02-08 15:12:50|45504.4|45464.4|45504.4|45464.4|45504.4|45464.4|45500.8|45460.8|21
1644333180000|2022-02-08 15:13:00|45497.2|45457.2|45490.8|45450.8|45497.2|45457.2|45490.8|45450.8|5
1644333190000|2022-02-08 15:13:10|45494.4|45454.4|45500.8|45460.8|45500.8|45460.8|45494.4|45454.4|5
1644333200000|2022-02-08 15:13:20|45495.8|45455.8|45495.8|45455.8|45500.8|45460.8|45495.8|45455.8|20
1644333210000|2022-02-08 15:13:30|45490.8|45450.8|45500.8|45460.8|45500.8|45460.8|45490.8|45450.8|7
1644333220000|2022-02-08 15:13:40|45497.2|45457.2|45490.8|45450.8|45497.2|45457.2|45490.8|45450.8|1
1644333230000|2022-02-08 15:13:50|45495.8|45455.8|45500.8|45460.8|45500.8|45460.8|45495.8|45455.8|7
1644333240000|2022-02-08 15:14:00|45504.4|45464.4|45505.8|45465.8|45505.8|45465.8|45502.2|45462.2|5
1644333250000|2022-02-08 15:14:10|45507.2|45467.2|45500.8|45460.8|45510.8|45470.8|45500.8|45460.8|8
1644333260000|2022-02-08 15:14:20|45503.6|45463.6|45520.8|45480.8|45520.8|45480.8|45503.6|45463.6|32
1644333270000|2022-02-08 15:14:30|45514.4|45474.4|45510.8|45470.8|45514.4|45474.4|45510.8|45470.8|8
1644333280000|2022-02-08 15:14:40|45500.8|45460.8|45500.8|45460.8|45500.8|45460.8|45500.8|45460.8|3
1644333290000|2022-02-08 15:14:50|45510.8|45470.8|45500.8|45460.8|45510.8|45470.8|45500.8|45460.8|13
1644333300000|2022-02-08 15:15:00|45492.2|45452.2|45487.2|45447.2|45495.8|45455.8|45487.2|45447.2|6
1644333310000|2022-02-08 15:15:10|45490.8|45450.8|45480.8|45440.8|45490.8|45450.8|45480.8|45440.8|12
1644333320000|2022-02-08 15:15:20|45482.2|45442.2|45485.8|45445.8|45485.8|45445.8|45482.2|45442.2|2
1644333330000|2022-02-08 15:15:30|||||||||13
1644333340000|2022-02-08 15:15:40|45490.8|45450.8|45495.8|45455.8|45500.8|45460.8|45490.8|45450.8|156
1644333350000|2022-02-08 15:15:50|45499.4|45459.4|45504.4|45464.4|45508|45468|45499.4|45459.4|19
1644333360000|2022-02-08 15:16:00|45514.4|45474.4|45508|45468|45514.4|45474.4|45504.4|45464.4|25
1644333370000|2022-02-08 15:16:10|45504.4|45464.4|45499.4|45459.4|45508|45468|45494.4|45454.4|24
1644333380000|2022-02-08 15:16:20|45494.4|45454.4|45498|45458|45498|45458|45494.4|45454.4|6
1644333390000|2022-02-08 15:16:30|45494.4|45454.4|45508|45468|45509.4|45469.4|45494.4|45454.4|20
1644333400000|2022-02-08 15:16:40|45504.4|45464.4|45499.4|45459.4|45504.4|45464.4|45498|45458|7
1644333410000|2022-02-08 15:16:50|45498|45458|45498|45458|45498|45458|45498|45458|4
1644333420000|2022-02-08 15:17:00|45488|45448|45469.4|45429.4|45489.4|45449.4|45468|45428|11
1644333430000|2022-02-08 15:17:10|45468|45428|45469.4|45429.4|45474.4|45434.4|45468|45428|6
1644333440000|2022-02-08 15:17:20|45474.4|45434.4|45478|45438|45478|45438|45469.4|45429.4|0
1644333450000|2022-02-08 15:17:30|45481.6|45441.6|45484.4|45444.4|45484.4|45444.4|45481.6|45441.6|9
1644333460000|2022-02-08 15:17:40|45483|45443|45484.4|45444.4|45484.4|45444.4|45479.4|45439.4|7
1644333470000|2022-02-08 15:17:50|45488|45448|45484.4|45444.4|45488|45448|45484.4|45444.4|3
1644333480000|2022-02-08 15:18:00|45488|45448|45488|45448|45494.4|45454.4|45484.4|45444.4|17
1644333490000|2022-02-08 15:18:10|45484.4|45444.4|45484.4|45444.4|45484.4|45444.4|45484.4|45444.4|7
1644333500000|2022-02-08 15:18:20|45474.4|45434.4|45484.4|45444.4|45484.4|45444.4|45469.4|45429.4|6
1644333510000|2022-02-08 15:18:30|45480.8|45440.8|45479.4|45439.4|45484.4|45444.4|45478|45438|4
1644333520000|2022-02-08 15:18:40|45484.4|45444.4|45479.4|45439.4|45488|45448|45479.4|45439.4|16
1644333530000|2022-02-08 15:18:50|||||||||1
1644333540000|2022-02-08 15:19:00|45483|45443|45478|45438|45484.4|45444.4|45478|45438|2
1644333550000|2022-02-08 15:19:10|45474.4|45434.4|45474.4|45434.4|45474.4|45434.4|45474.4|45434.4|4
1644333560000|2022-02-08 15:19:20|45469.4|45429.4|45469.4|45429.4|45469.4|45429.4|45469.4|45429.4|4
1644333570000|2022-02-08 15:19:30|45470.8|45430.8|45468|45428|45474.4|45434.4|45464.4|45424.4|9
1644333580000|2022-02-08 15:19:40|45464.4|45424.4|45449.4|45409.4|45468|45428|45449.4|45409.4|9
1644333590000|2022-02-08 15:19:50|45448|45408|45448|45408|45449.4|45409.4|45439.4|45399.4|6
1644333600000|2022-02-08 15:20:00|45444.4|45404.4|45438|45398|45448|45408|45438|45398|15
1644333610000|2022-02-08 15:20:10|45443|45403|45449.4|45409.4|45454.4|45414.4|45438|45398|9
1644333620000|2022-02-08 15:20:20|45453|45413|45458|45418|45458|45418|45449.4|45409.4|12
1644333630000|2022-02-08 15:20:30|||||||||9
1644333640000|2022-02-08 15:20:40|45449.4|45409.4|45441.6|45401.6|45458|45418|45438|45398|48
1644333650000|2022-02-08 15:20:50|45438|45398|45441.6|45401.6|45446.6|45406.6|45438|45398|10
1644333660000|2022-02-08 15:21:00|45438|45398|45438|45398|45443|45403|45438|45398|19
1644333670000|2022-02-08 15:21:10|45429.4|45389.4|45428|45388|45433|45393|45428|45388|9
1644333680000|2022-02-08 15:21:20|45426.6|45386.6|45434.4|45394.4|45434.4|45394.4|45426.6|45386.6|69
1644333690000|2022-02-08 15:21:30|45438|45398|45438|45398|45438|45398|45438|45398|0
1644333700000|2022-02-08 15:21:40|45434.4|45394.4|45436.6|45396.6|45438|45398|45434.4|45394.4|7
1644333710000|2022-02-08 15:21:50|45428|45388|45438|45398|45438|45398|45428|45388|2
1644333720000|2022-02-08 15:22:00|45436.6|45396.6|45428|45388|45436.6|45396.6|45428|45388|5
1644333730000|2022-02-08 15:22:10|45436.6|45396.6|45433|45393|45436.6|45396.6|45428|45388|9
1644333740000|2022-02-08 15:22:20|45436.6|45396.6|45438|45398|45438|45398|45436.6|45396.6|4
1644333750000|2022-02-08 15:22:30|45436.6|45396.6|45428|45388|45436.6|45396.6|45426.6|45386.6|75
1644333760000|2022-02-08 15:22:40|45431.6|45391.6|45414.4|45374.4|45431.6|45391.6|45404.4|45364.4|20
1644333770000|2022-02-08 15:22:50|45409.4|45369.4|45404.4|45364.4|45409.4|45369.4|45394.4|45354.4|146
1644333780000|2022-02-08 15:23:00|45408|45368|45398|45358|45408|45368|45394.4|45354.4|18
1644333790000|2022-02-08 15:23:10|45394.4|45354.4|45404.4|45364.4|45408|45368|45394.4|45354.4|7
1644333800000|2022-02-08 15:23:20|45408|45368|45408|45368|45408|45368|45404.4|45364.4|2
1644333810000|2022-02-08 15:23:30|45409.4|45369.4|45403|45363|45413|45373|45399.4|45359.4|6
1644333820000|2022-02-08 15:23:40|45404.4|45364.4|45413|45373|45413|45373|45398|45358|24
1644333830000|2022-02-08 15:23:50|45409.4|45369.4|45398|45358|45409.4|45369.4|45398|45358|1
1644333840000|2022-02-08 15:24:00|45403|45363|45403|45363|45408|45368|45403|45363|8
1644333850000|2022-02-08 15:24:10|45399.4|45359.4|45398|45358|45399.4|45359.4|45398|45358|4
1644333860000|2022-02-08 15:24:20|45391.6|45351.6|45378|45338|45391.6|45351.6|45378|45338|9
1644333870000|2022-02-08 15:24:30|45379.4|45339.4|45379.4|45339.4|45379.4|45339.4|45374.4|45334.4|9
1644333880000|2022-02-08 15:24:40|45378|45338|45388|45348|45388|45348|45378|45338|5
1644333890000|2022-02-08 15:24:50|45389.4|45349.4|45384.4|45344.4|45389.4|45349.4|45384.4|45344.4|12
1644333900000|2022-02-08 15:25:00|45388|45348|45399.4|45359.4|45399.4|45359.4|45388|45348|12
1644333910000|2022-02-08 15:25:10|45398|45358|45398|45358|45398|45358|45389.4|45349.4|2
1644333920000|2022-02-08 15:25:20|45408|45368|45408|45368|45408|45368|45404.4|45364.4|15
1644333930000|2022-02-08 15:25:30|45404.4|45364.4|45409.4|45369.4|45409.4|45369.4|45404.4|45364.4|3
1644333940000|2022-02-08 15:25:40|45418|45378|45413|45373|45418|45378|45413|45373|3
1644333950000|2022-02-08 15:25:50|45416.6|45376.6|45416.6|45376.6|45416.6|45376.6|45409.4|45369.4|4
1644333960000|2022-02-08 15:26:00|45413|45373|45409.4|45369.4|45418|45378|45409.4|45369.4|8
1644333970000|2022-02-08 15:26:10|45408|45368|45408|45368|45409.4|45369.4|45408|45368|2
1644333980000|2022-02-08 15:26:20|45413|45373|45409.4|45369.4|45413|45373|45408|45368|2
1644333990000|2022-02-08 15:26:30|45408|45368|45409.4|45369.4|45409.4|45369.4|45408|45368|6
1644334000000|2022-02-08 15:26:40|45416.6|45376.6|45409.4|45369.4|45416.6|45376.6|45409.4|45369.4|0
1644334010000|2022-02-08 15:26:50|45408|45368|45389.4|45349.4|45409.4|45369.4|45389.4|45349.4|10
1644334020000|2022-02-08 15:27:00|45398|45358|45389.4|45349.4|45403|45363|45389.4|45349.4|16
1644334030000|2022-02-08 15:27:10|45388|45348|45354.4|45314.4|45388|45348|45346.6|45306.6|37
1644334040000|2022-02-08 15:27:20|45350.8|45310.8|45349.4|45309.4|45354.4|45314.4|45348|45308|9
1644334050000|2022-02-08 15:27:30|45343|45303|45339.4|45299.4|45348|45308|45339.4|45299.4|7
1644334060000|2022-02-08 15:27:40|45338|45298|45348|45308|45348|45308|45338|45298|13
1644334070000|2022-02-08 15:27:50|45339.4|45299.4|45348|45308|45349.4|45309.4|45339.4|45299.4|9
1644334080000|2022-02-08 15:28:00|45344.4|45304.4|45349.4|45309.4|45358|45318|45344.4|45304.4|12
1644334090000|2022-02-08 15:28:10|||||||||1
1644334100000|2022-02-08 15:28:20|45344.4|45304.4|45334.4|45294.4|45348|45308|45334.4|45294.4|3
1644334110000|2022-02-08 15:28:30|45324.4|45284.4|45328|45288|45328|45288|45314.4|45274.4|25
1644334120000|2022-02-08 15:28:40|45324.4|45284.4|45324.4|45284.4|45324.4|45284.4|45319.4|45279.4|2
1644334130000|2022-02-08 15:28:50|45319.4|45279.4|45339.4|45299.4|45348|45308|45319.4|45279.4|67
1644334140000|2022-02-08 15:29:00|45329.4|45289.4|45318|45278|45334.4|45294.4|45310.8|45270.8|15
1644334150000|2022-02-08 15:29:10|45328|45288|45328|45288|45328|45288|45328|45288|17
1644334160000|2022-02-08 15:29:20|45324.4|45284.4|45324.4|45284.4|45328|45288|45318|45278|16
1644334170000|2022-02-08 15:29:30|45333|45293|45318|45278|45333|45293|45318|45278|2
1644334180000|2022-02-08 15:29:40|45313|45273|45324.4|45284.4|45328|45288|45313|45273|11
1644334190000|2022-02-08 15:29:50|45328|45288|45308|45268|45328|45288|45308|45268|20
1644334200000|2022-02-08 15:30:00|45309.4|45269.4|45299.4|45259.4|45314.4|45274.4|45299.4|45259.4|16
1644334210000|2022-02-08 15:30:10|||||||||4
1644334220000|2022-02-08 15:30:20|45298|45258|45309.4|45269.4|45318|45278|45298|45258|13
1644334230000|2022-02-08 15:30:30|45308|45268|45304.4|45264.4|45309.4|45269.4|45299.4|45259.4|8
1644334240000|2022-02-08 15:30:40|45308|45268|45299.4|45259.4|45308|45268|45299.4|45259.4|5
1644334250000|2022-02-08 15:30:50|45303|45263|45308|45268|45308|45268|45298|45258|11
1644334260000|2022-02-08 15:31:00|45303|45263|45278|45238|45304.4|45264.4|45278|45238|40
1644334270000|2022-02-08 15:31:10|45279.4|45239.4|45283|45243|45298|45258|45278|45238|29
1644334280000|2022-02-08 15:31:20|45279.4|45239.4|45288|45248|45288|45248|45279.4|45239.4|8
1644334290000|2022-02-08 15:31:30|45293|45253|45283|45243|45296.6|45256.6|45278|45238|8
1644334300000|2022-02-08 15:31:40|45279.4|45239.4|45278|45238|45283|45243|45278|45238|8
1644334310000|2022-02-08 15:31:50|45274.4|45234.4|45264.4|45224.4|45274.4|45234.4|45253|45213|59
1644334320000|2022-02-08 15:32:00|45263|45223|45243|45203|45263|45223|45238|45198|30
1644334330000|2022-02-08 15:32:10|45238|45198|45258|45218|45268|45228|45238|45198|31
1644334340000|2022-02-08 15:32:20|45256.6|45216.6|45251.6|45211.6|45256.6|45216.6|45241.6|45201.6|49
1644334350000|2022-02-08 15:32:30|45258|45218|45248|45208|45258|45218|45248|45208|3
1644334360000|2022-02-08 15:32:40|45246.6|45206.6|45256.6|45216.6|45258|45218|45246.6|45206.6|9
1644334370000|2022-02-08 15:32:50|45251.6|45211.6|45291.6|45251.6|45291.6|45251.6|45251.6|45211.6|12
1644334380000|2022-02-08 15:33:00|45288|45248|45278|45238|45291.6|45251.6|45278|45238|7
1644334390000|2022-02-08 15:33:10|45268|45228|45266.6|45226.6|45268|45228|45266.6|45226.6|12
1644334400000|2022-02-08 15:33:20|45263|45223|45268|45228|45268|45228|45261.6|45221.6|8
1644334410000|2022-02-08 15:33:30|45266.6|45226.6|45250.8|45210.8|45266.6|45226.6|45248|45208|13
1644334420000|2022-02-08 15:33:40|45258|45218|45249.4|45209.4|45258|45218|45249.4|45209.4|3
1644334430000|2022-02-08 15:33:50|45248|45208|45278|45238|45278|45238|45248|45208|44
1644334440000|2022-02-08 15:34:00|45274.4|45234.4|45278|45238|45278|45238|45274.4|45234.4|2
1644334450000|2022-02-08 15:34:10|45268|45228|45261.6|45221.6|45268|45228|45261.6|45221.6|12
1644334460000|2022-02-08 15:34:20|45258|45218|45276.6|45236.6|45276.6|45236.6|45256.6|45216.6|8
1644334470000|2022-02-08 15:34:30|45278|45238|45278|45238|45288|45248|45276.6|45236.6|13
1644334480000|2022-02-08 15:34:40|45273|45233|45278|45238|45278|45238|45269.4|45229.4|8
1644334490000|2022-02-08 15:34:50|45288|45248|45271.6|45231.6|45288|45248|45271.6|45231.6|123
1644334500000|2022-02-08 15:35:00|45261.6|45221.6|45269.4|45229.4|45269.4|45229.4|45258|45218|18
1644334510000|2022-02-08 15:35:10|45268|45228|45263|45223|45269.4|45229.4|45254.4|45214.4|5
1644334520000|2022-02-08 15:35:20|45259.4|45219.4|45245.2|45205.2|45266.6|45226.6|45235.2|45195.2|108
1644334530000|2022-02-08 15:35:30|45241.6|45201.6|45245.2|45205.2|45245.2|45205.2|45235.2|45195.2|6
1644334540000|2022-02-08 15:35:40|45250.2|45210.2|45250.2|45210.2|45250.2|45210.2|45250.2|45210.2|13
1644334550000|2022-02-08 15:35:50|45248.9|45208.9|45255.2|45215.2|45255.2|45215.2|45245.2|45205.2|5
1644334560000|2022-02-08 15:36:00|45253.9|45213.9|45235.2|45195.2|45253.9|45213.9|45228.9|45188.9|28
1644334570000|2022-02-08 15:36:10|45228.9|45188.9|45228.9|45188.9|45228.9|45188.9|45228.9|45188.9|9
1644334580000|2022-02-08 15:36:20|45235.2|45195.2|45235.2|45195.2|45235.2|45195.2|45232.5|45192.5|7
1644334590000|2022-02-08 15:36:30|45231.6|45191.6|45225.2|45185.2|45231.6|45191.6|45225.2|45185.2|2
1644334600000|2022-02-08 15:36:40|45215.2|45175.2|45238.9|45198.9|45238.9|45198.9|45215.2|45175.2|29
1644334610000|2022-02-08 15:36:50|45245.2|45205.2|45233.9|45193.9|45245.2|45205.2|45223.9|45183.9|48
1644334620000|2022-02-08 15:37:00|45235.2|45195.2|45235.2|45195.2|45238.9|45198.9|45233.9|45193.9|2
1644334630000|2022-02-08 15:37:10|45243.9|45203.9|45218.9|45178.9|45243.9|45203.9|45218.9|45178.9|12
1644334640000|2022-02-08 15:37:20|45215.2|45175.2|45218.9|45178.9|45218.9|45178.9|45205.2|45165.2|10
1644334650000|2022-02-08 15:37:30|45215.2|45175.2|45218.9|45178.9|45223.9|45183.9|45215.2|45175.2|2
1644334660000|2022-02-08 15:37:40|45215.2|45175.2|45193.9|45153.9|45215.2|45175.2|45188.9|45148.9|16
1644334670000|2022-02-08 15:37:50|45195.2|45155.2|45203.9|45163.9|45205.2|45165.2|45188.9|45148.9|24
1644334680000|2022-02-08 15:38:00|45205.2|45165.2|45203.9|45163.9|45215.2|45175.2|45195.2|45155.2|45
1644334690000|2022-02-08 15:38:10|45200.2|45160.2|45205.2|45165.2|45208.9|45168.9|45195.2|45155.2|3
1644334700000|2022-02-08 15:38:20|45203.9|45163.9|45203.9|45163.9|45203.9|45163.9|45195.2|45155.2|1
1644334710000|2022-02-08 15:38:30|45205.2|45165.2|45213.9|45173.9|45213.9|45173.9|45203.9|45163.9|5
1644334720000|2022-02-08 15:38:40|45218.9|45178.9|45208.9|45168.9|45223.9|45183.9|45208.9|45168.9|8
1644334730000|2022-02-08 15:38:50|45205.2|45165.2|45213.9|45173.9|45213.9|45173.9|45205.2|45165.2|1
1644334740000|2022-02-08 15:39:00|45208.9|45168.9|45158.9|45118.9|45208.9|45168.9|45158.9|45118.9|51
1644334750000|2022-02-08 15:39:10|45156.1|45116.1|45123.9|45083.9|45158.9|45118.9|45123.9|45083.9|22
1644334760000|2022-02-08 15:39:20|45122.5|45082.5|45123.9|45083.9|45125.2|45085.2|45105.2|45065.2|63
1644334770000|2022-02-08 15:39:30|45120.2|45080.2|45113.9|45073.9|45123.9|45083.9|45098.9|45058.9|43
1644334780000|2022-02-08 15:39:40|45106.6|45066.6|45105.2|45065.2|45115.2|45075.2|45105.2|45065.2|24
1644334790000|2022-02-08 15:39:50|45095.2|45055.2|45105.2|45065.2|45105.2|45065.2|45095.2|45055.2|8
1644334800000|2022-02-08 15:40:00|45103.9|45063.9|45085.2|45045.2|45105.2|45065.2|45056.6|45016.6|22
1644334810000|2022-02-08 15:40:10|45083.9|45043.9|45060.2|45020.2|45083.9|45043.9|45047.5|45007.5|54
1644334820000|2022-02-08 15:40:20|45051.6|45011.6|45070.2|45030.2|45071.6|45031.6|45048.9|45008.9|25
1644334830000|2022-02-08 15:40:30|45066.6|45026.6|45055.2|45015.2|45070.2|45030.2|45051.6|45011.6|33
1644334840000|2022-02-08 15:40:40|45073.9|45033.9|45055.2|45015.2|45073.9|45033.9|45046.6|45006.6|15
1644334850000|2022-02-08 15:40:50|45058.9|45018.9|45066.6|45026.6|45080.2|45040.2|45058.9|45018.9|14
1644334860000|2022-02-08 15:41:00|45070.2|45030.2|45090.2|45050.2|45093.9|45053.9|45068.9|45028.9|9
1644334870000|2022-02-08 15:41:10|45093.9|45053.9|45100.2|45060.2|45103.9|45063.9|45088.9|45048.9|9
1644334880000|2022-02-08 15:41:20|45098.9|45058.9|45100.2|45060.2|45105.2|45065.2|45095.2|45055.2|5
1644334890000|2022-02-08 15:41:30|45096.6|45056.6|45105.2|45065.2|45106.6|45066.6|45095.2|45055.2|18
1644334900000|2022-02-08 15:41:40|45106.6|45066.6|45105.2|45065.2|45115.2|45075.2|45105.2|45065.2|3
1644334910000|2022-02-08 15:41:50|45095.2|45055.2|45080.2|45040.2|45095.2|45055.2|45076.6|45036.6|18
1644334920000|2022-02-08 15:42:00|45075.2|45035.2|45056.6|45016.6|45075.2|45035.2|45056.6|45016.6|23
1644334930000|2022-02-08 15:42:10|45061.6|45021.6|45070.2|45030.2|45070.2|45030.2|45056.6|45016.6|11
1644334940000|2022-02-08 15:42:20|45065.2|45025.2|45056.6|45016.6|45070.2|45030.2|45056.6|45016.6|6
1644334950000|2022-02-08 15:42:30|45055.2|45015.2|45085.2|45045.2|45085.2|45045.2|45055.2|45015.2|102
1644334960000|2022-02-08 15:42:40|45095.2|45055.2|45075.2|45035.2|45095.2|45055.2|45070.2|45030.2|26
1644334970000|2022-02-08 15:42:50|45068.9|45028.9|45085.2|45045.2|45085.2|45045.2|45068.9|45028.9|29
1644334980000|2022-02-08 15:43:00|45086.6|45046.6|45085.2|45045.2|45086.6|45046.6|45075.2|45035.2|11
1644334990000|2022-02-08 15:43:10|45088|45048|45093.9|45053.9|45096.6|45056.6|45076.6|45036.6|12
1644335000000|2022-02-08 15:43:20|45090.2|45050.2|45115.2|45075.2|45115.2|45075.2|45090.2|45050.2|4
1644335010000|2022-02-08 15:43:30|45120.2|45080.2|45125.2|45085.2|45125.2|45085.2|45116.6|45076.6|14
1644335020000|2022-02-08 15:43:40|45123.9|45083.9|45136.6|45096.6|45136.6|45096.6|45120.2|45080.2|23
1644335030000|2022-02-08 15:43:50|45139.4|45099.4|45146.6|45106.6|45148|45108|45139.4|45099.4|9
1644335040000|2022-02-08 15:44:00|45155.2|45115.2|45140.2|45100.2|45155.2|45115.2|45138.9|45098.9|13
1644335050000|2022-02-08 15:44:10|45138.9|45098.9|45143.9|45103.9|45143.9|45103.9|45128.9|45088.9|10
1644335060000|2022-02-08 15:44:20|45141.6|45101.6|45143.9|45103.9|45143.9|45103.9|45135.2|45095.2|3
1644335070000|2022-02-08 15:44:30|45145.2|45105.2|45145.2|45105.2|45145.2|45105.2|45145.2|45105.2|2
1644335080000|2022-02-08 15:44:40|45143.9|45103.9|45145.2|45105.2|45145.2|45105.2|45140.2|45100.2|30
1644335090000|2022-02-08 15:44:50|45160.2|45120.2|45163.9|45123.9|45165.2|45125.2|45155.2|45115.2|8
1644335100000|2022-02-08 15:45:00|45165.2|45125.2|45175.2|45135.2|45176.6|45136.6|45165.2|45125.2|10
1644335110000|2022-02-08 15:45:10|45183.9|45143.9|45185.2|45145.2|45185.2|45145.2|45183.9|45143.9|4
1644335120000|2022-02-08 15:45:20|45181.6|45141.6|45165.2|45125.2|45195.2|45155.2|45165.2|45125.2|22
1644335130000|2022-02-08 15:45:30|45161.6|45121.6|45161.6|45121.6|45165.2|45125.2|45156.6|45116.6|13
1644335140000|2022-02-08 15:45:40|45166.6|45126.6|45181.6|45141.6|45185.2|45145.2|45166.6|45126.6|5
1644335150000|2022-02-08 15:45:50|45180.2|45140.2|45210.2|45170.2|45216.6|45176.6|45176.6|45136.6|44
1644335160000|2022-02-08 15:46:00|45211.6|45171.6|45230.2|45190.2|45240.2|45200.2|45210.2|45170.2|25
1644335170000|2022-02-08 15:46:10|45233.9|45193.9|45255.2|45215.2|45255.2|45215.2|45231.6|45191.6|36
1644335180000|2022-02-08 15:46:20|45253.9|45213.9|45266.6|45226.6|45275.2|45235.2|45253.9|45213.9|31
1644335190000|2022-02-08 15:46:30|45265.2|45225.2|45301.6|45261.6|45301.6|45261.6|45265.2|45225.2|35
1644335200000|2022-02-08 15:46:40|45305.2|45265.2|45285.2|45245.2|45308.9|45268.9|45285.2|45245.2|15
1644335210000|2022-02-08 15:46:50|45288.9|45248.9|45295.2|45255.2|45303.9|45263.9|45285.2|45245.2|17
1644335220000|2022-02-08 15:47:00|45288.9|45248.9|45278.9|45238.9|45288.9|45248.9|45275.2|45235.2|15
1644335230000|2022-02-08 15:47:10|45275.2|45235.2|45278.9|45238.9|45283.9|45243.9|45265.2|45225.2|14
1644335240000|2022-02-08 15:47:20|45275.2|45235.2|45273.9|45233.9|45275.2|45235.2|45265.2|45225.2|7
1644335250000|2022-02-08 15:47:30|45268.9|45228.9|45255.2|45215.2|45268.9|45228.9|45255.2|45215.2|4
1644335260000|2022-02-08 15:47:40|45253.9|45213.9|45253.9|45213.9|45255.2|45215.2|45240.2|45200.2|18
1644335270000|2022-02-08 15:47:50|45255.2|45215.2|45255.2|45215.2|45258.9|45218.9|45255.2|45215.2|8
1644335280000|2022-02-08 15:48:00|45258.9|45218.9|45265.2|45225.2|45265.2|45225.2|45255.2|45215.2|9
1644335290000|2022-02-08 15:48:10|45263.9|45223.9|45255.2|45215.2|45263.9|45223.9|45255.2|45215.2|3
1644335300000|2022-02-08 15:48:20|45265.2|45225.2|45265.2|45225.2|45265.2|45225.2|45265.2|45225.2|1
1644335310000|2022-02-08 15:48:30|45235.2|45195.2|45225.2|45185.2|45235.2|45195.2|45213.9|45173.9|48
1644335320000|2022-02-08 15:48:40|45231.6|45191.6|45235.2|45195.2|45243.9|45203.9|45231.6|45191.6|1
1644335330000|2022-02-08 15:48:50|45236.6|45196.6|45245.2|45205.2|45245.2|45205.2|45236.6|45196.6|3
1644335340000|2022-02-08 15:49:00|45236.6|45196.6|45253.9|45213.9|45255.2|45215.2|45236.6|45196.6|6
1644335350000|2022-02-08 15:49:10|45250.2|45210.2|45205.2|45165.2|45250.2|45210.2|45201.6|45161.6|11
1644335360000|2022-02-08 15:49:20|45208.9|45168.9|45210.2|45170.2|45213.9|45173.9|45205.2|45165.2|3
1644335370000|2022-02-08 15:49:30|45218.9|45178.9|45205.2|45165.2|45223.9|45183.9|45205.2|45165.2|5
1644335380000|2022-02-08 15:49:40|45203.9|45163.9|45210.2|45170.2|45215.2|45175.2|45203.9|45163.9|12
1644335390000|2022-02-08 15:49:50|45208.9|45168.9|45195.2|45155.2|45208.9|45168.9|45195.2|45155.2|10
1644335400000|2022-02-08 15:50:00|45203.9|45163.9|45193.9|45153.9|45205.2|45165.2|45193.9|45153.9|7
1644335410000|2022-02-08 15:50:10|45195.2|45155.2|45183.9|45143.9|45195.2|45155.2|45181.6|45141.6|3
1644335420000|2022-02-08 15:50:20|45185.2|45145.2|45193.9|45153.9|45193.9|45153.9|45183.9|45143.9|3
1644335430000|2022-02-08 15:50:30|45192.5|45152.5|45203.9|45163.9|45203.9|45163.9|45192.5|45152.5|3
1644335440000|2022-02-08 15:50:40|45202.5|45162.5|45203.9|45163.9|45205.2|45165.2|45202.5|45162.5|6
1644335450000|2022-02-08 15:50:50|45205.2|45165.2|45205.2|45165.2|45213.9|45173.9|45205.2|45165.2|1
1644335460000|2022-02-08 15:51:00|45198.9|45158.9|45218.9|45178.9|45223.9|45183.9|45198.9|45158.9|17
1644335470000|2022-02-08 15:51:10|45213.9|45173.9|45223.9|45183.9|45223.9|45183.9|45213.9|45173.9|494
1644335480000|2022-02-08 15:51:20|45225.2|45185.2|45215.2|45175.2|45228.9|45188.9|45215.2|45175.2|3
1644335490000|2022-02-08 15:51:30|45220.2|45180.2|45208.9|45168.9|45223.9|45183.9|45203.9|45163.9|6
1644335500000|2022-02-08 15:51:40|45205.2|45165.2|45213.9|45173.9|45213.9|45173.9|45203.9|45163.9|7
1644335510000|2022-02-08 15:51:50|45215.2|45175.2|45215.2|45175.2|45218.9|45178.9|45213.9|45173.9|9
1644335520000|2022-02-08 15:52:00|45218.9|45178.9|45215.2|45175.2|45223.9|45183.9|45203.9|45163.9|13
1644335530000|2022-02-08 15:52:10|45212.5|45172.5|45228.9|45188.9|45228.9|45188.9|45208.9|45168.9|10
1644335540000|2022-02-08 15:52:20|45235.2|45195.2|45245.2|45205.2|45255.2|45215.2|45235.2|45195.2|10
1644335550000|2022-02-08 15:52:30|||||||||3
1644335560000|2022-02-08 15:52:40|45253.9|45213.9|45235.2|45195.2|45253.9|45213.9|45235.2|45195.2|6
1644335570000|2022-02-08 15:52:50|45225.2|45185.2|45225.2|45185.2|45225.2|45185.2|45223.9|45183.9|4
1644335580000|2022-02-08 15:53:00|45223.9|45183.9|45233.9|45193.9|45238.9|45198.9|45223.9|45183.9|11
1644335590000|2022-02-08 15:53:10|45232.5|45192.5|45213.9|45173.9|45232.5|45192.5|45208.9|45168.9|6
1644335600000|2022-02-08 15:53:20|45208.9|45168.9|45215.2|45175.2|45215.2|45175.2|45195.2|45155.2|21
1644335610000|2022-02-08 15:53:30|45208.9|45168.9|45215.2|45175.2|45218.9|45178.9|45208.9|45168.9|10
1644335620000|2022-02-08 15:53:40|45216.6|45176.6|45223.9|45183.9|45223.9|45183.9|45216.6|45176.6|26
1644335630000|2022-02-08 15:53:50|45233.9|45193.9|45233.9|45193.9|45235.2|45195.2|45225.2|45185.2|27
1644335640000|2022-02-08 15:54:00|45228.9|45188.9|45203.9|45163.9|45228.9|45188.9|45203.9|45163.9|5
1644335650000|2022-02-08 15:54:10|45198.9|45158.9|45213.9|45173.9|45213.9|45173.9|45198.9|45158.9|4
1644335660000|2022-02-08 15:54:20|45205.2|45165.2|45213.9|45173.9|45213.9|45173.9|45203.9|45163.9|11
1644335670000|2022-02-08 15:54:30|45203.9|45163.9|45213.8|45173.8|45213.9|45173.9|45203.9|45163.9|1
1644335680000|2022-02-08 15:54:40|45215.2|45175.2|45203.8|45163.8|45218.8|45178.8|45198.8|45158.8|11
1644335690000|2022-02-08 15:54:50|45205.2|45165.2|45213.8|45173.8|45215.2|45175.2|45203.8|45163.8|8
1644335700000|2022-02-08 15:55:00|45208.8|45168.8|45193.8|45153.8|45210.2|45170.2|45192.5|45152.5|10
1644335710000|2022-02-08 15:55:10|45192.5|45152.5|45193.8|45153.8|45195.2|45155.2|45185.2|45145.2|10
1644335720000|2022-02-08 15:55:20|45192.5|45152.5|45173.8|45133.8|45192.5|45152.5|45173.8|45133.8|9
1644335730000|2022-02-08 15:55:30|45170.2|45130.2|45158.8|45118.8|45170.2|45130.2|45155.2|45115.2|8
1644335740000|2022-02-08 15:55:40|45163.8|45123.8|45163.8|45123.8|45165.2|45125.2|45158.8|45118.8|13
1644335750000|2022-02-08 15:55:50|45162.5|45122.5|45163.8|45123.8|45163.8|45123.8|45158.8|45118.8|4
1644335760000|2022-02-08 15:56:00|45160.2|45120.2|45163.8|45123.8|45163.8|45123.8|45153.8|45113.8|8
1644335770000|2022-02-08 15:56:10|45162.5|45122.5|45165.2|45125.2|45165.2|45125.2|45155.2|45115.2|6
1644335780000|2022-02-08 15:56:20|45163.8|45123.8|45143.8|45103.8|45165.2|45125.2|45143.8|45103.8|79
1644335790000|2022-02-08 15:56:30|45135.2|45095.2|45148.8|45108.8|45148.8|45108.8|45135.2|45095.2|28
1644335800000|2022-02-08 15:56:40|45151.6|45111.6|45143.8|45103.8|45153.8|45113.8|45138|45098|52
1644335810000|2022-02-08 15:56:50|45145.2|45105.2|45143.8|45103.8|45145.2|45105.2|45143.8|45103.8|415
1644335820000|2022-02-08 15:57:00|45153.8|45113.8|45143.8|45103.8|45153.8|45113.8|45143.8|45103.8|24
1644335830000|2022-02-08 15:57:10|45145.2|45105.2|45117.5|45077.5|45145.2|45105.2|45113.8|45073.8|47
1644335840000|2022-02-08 15:57:20|45118.8|45078.8|45123.8|45083.8|45123.8|45083.8|45118.8|45078.8|13
1644335850000|2022-02-08 15:57:30|45122.5|45082.5|45107.5|45067.5|45122.5|45082.5|45107.5|45067.5|31
1644335860000|2022-02-08 15:57:40|45114.7|45074.7|45113.8|45073.8|45118.8|45078.8|45108.8|45068.8|17
1644335870000|2022-02-08 15:57:50|45118.8|45078.8|45118.8|45078.8|45118.8|45078.8|45117.5|45077.5|5
1644335880000|2022-02-08 15:58:00|45120.2|45080.2|45133.8|45093.8|45135.2|45095.2|45120.2|45080.2|10
1644335890000|2022-02-08 15:58:10|45135.2|45095.2|45135.2|45095.2|45138.8|45098.8|45135.2|45095.2|1
1644335900000|2022-02-08 15:58:20|45133.8|45093.8|45128.8|45088.8|45133.8|45093.8|45125.2|45085.2|6
1644335910000|2022-02-08 15:58:30|45130.2|45090.2|45127.5|45087.5|45133.8|45093.8|45126.1|45086.1|5
1644335920000|2022-02-08 15:58:40|45128.8|45088.8|45125.2|45085.2|45128.8|45088.8|45125.2|45085.2|9
1644335930000|2022-02-08 15:58:50|45128.8|45088.8|45128.8|45088.8|45128.8|45088.8|45128.8|45088.8|17
1644335940000|2022-02-08 15:59:00|45118.8|45078.8|45123.8|45083.8|45123.8|45083.8|45118.8|45078.8|6
1644335950000|2022-02-08 15:59:10|45120.2|45080.2|45118.8|45078.8|45120.2|45080.2|45118.8|45078.8|24
1644335960000|2022-02-08 15:59:20|45128.8|45088.8|45128.8|45088.8|45128.8|45088.8|45127.5|45087.5|8
1644335970000|2022-02-08 15:59:30|45123.8|45083.8|45118.8|45078.8|45123.8|45083.8|45118.8|45078.8|5
1644335980000|2022-02-08 15:59:40|45123.8|45083.8|45123.8|45083.8|45128.8|45088.8|45123.8|45083.8|19
1644335990000|2022-02-08 15:59:50|45128.8|45088.8|45123.8|45083.8|45128.8|45088.8|45123.8|45083.8|6
1644336000000|2022-02-08 16:00:00|45125.2|45085.2|45125.2|45085.2|45125.2|45085.2|45120.2|45080.2|28
1644336020000|2022-02-08 16:00:20|45131.6|45091.6|45130.2|45090.2|45131.6|45091.6|45130.2|45090.2|8
1644336030000|2022-02-08 16:00:30|45131.6|45091.6|45131.6|45091.6|45131.6|45091.6|45131.6|45091.6|0
1644336040000|2022-02-08 16:00:40|45125.2|45085.2|45125.2|45085.2|45126.6|45086.6|45125.2|45085.2|12
1644336050000|2022-02-08 16:00:50|45118.8|45078.8|45121.6|45081.6|45121.6|45081.6|45118.8|45078.8|300
1644336060000|2022-02-08 16:01:00|45125.2|45085.2|45115.2|45075.2|45125.2|45085.2|45111.6|45071.6|4
1644336070000|2022-02-08 16:01:10|45108|45068|45060.2|45020.2|45108|45068|45060.2|45020.2|17
1644336080000|2022-02-08 16:01:20|45058.8|45018.8|45083.8|45043.8|45083.8|45043.8|45058.8|45018.8|10
1644336090000|2022-02-08 16:01:30|45076.6|45036.6|45075.2|45035.2|45076.6|45036.6|45073.8|45033.8|3
1644336100000|2022-02-08 16:01:40|45073.8|45033.8|45085.2|45045.2|45085.2|45045.2|45073.8|45033.8|10
1644336110000|2022-02-08 16:01:50|45081.6|45041.6|45075.2|45035.2|45095.2|45055.2|45075.2|45035.2|47
1644336120000|2022-02-08 16:02:00|45066.6|45026.6|45060.2|45020.2|45066.6|45026.6|45060.2|45020.2|16
1644336130000|2022-02-08 16:02:10|||||||||2
1644336140000|2022-02-08 16:02:20|45063.8|45023.8|45075.2|45035.2|45075.2|45035.2|45048.8|45008.8|38
1644336150000|2022-02-08 16:02:30|45086.6|45046.6|45085.2|45045.2|45086.6|45046.6|45081.6|45041.6|5
1644336160000|2022-02-08 16:02:40|45086.6|45046.6|45085.2|45045.2|45090.2|45050.2|45085.2|45045.2|7
1644336170000|2022-02-08 16:02:50|45086.6|45046.6|45080.2|45040.2|45086.6|45046.6|45080.2|45040.2|13
1644336180000|2022-02-08 16:03:00|45075.2|45035.2|45065.2|45025.2|45076.6|45036.6|45060.2|45020.2|19
1644336190000|2022-02-08 16:03:10|45070.2|45030.2|45073.8|45033.8|45075.2|45035.2|45070.2|45030.2|3
1644336200000|2022-02-08 16:03:20|45072.5|45032.5|45073.8|45033.8|45073.8|45033.8|45072.5|45032.5|32
1644336210000|2022-02-08 16:03:30|45075.2|45035.2|45076.6|45036.6|45085.2|45045.2|45073.8|45033.8|14
1644336220000|2022-02-08 16:03:40|45075.2|45035.2|45075.2|45035.2|45080.2|45040.2|45075.2|45035.2|10
1644336230000|2022-02-08 16:03:50|45076.6|45036.6|45076.6|45036.6|45080.2|45040.2|45076.6|45036.6|3
1644336240000|2022-02-08 16:04:00|45075.2|45035.2|45076.6|45036.6|45076.6|45036.6|45075.2|45035.2|13
1644336250000|2022-02-08 16:04:10|45075.2|45035.2|45075.2|45035.2|45076.6|45036.6|45075.2|45035.2|4
1644336260000|2022-02-08 16:04:20|45070.2|45030.2|45073.8|45033.8|45073.8|45033.8|45066.6|45026.6|8
1644336270000|2022-02-08 16:04:30|45075.2|45035.2|45080.2|45040.2|45083.8|45043.8|45073.8|45033.8|4
1644336280000|2022-02-08 16:04:40|45085.2|45045.2|45075.2|45035.2|45085.2|45045.2|45075.2|45035.2|7
1644336290000|2022-02-08 16:04:50|45076.6|45036.6|45073.8|45033.8|45080.2|45040.2|45073.8|45033.8|1
1644336300000|2022-02-08 16:05:00|45068.8|45028.8|45068.8|45028.8|45073.8|45033.8|45055.2|45015.2|16
1644336310000|2022-02-08 16:05:10|45066.6|45026.6|45085.2|45045.2|45085.2|45045.2|45065.2|45025.2|4
1644336320000|2022-02-08 16:05:20|45090.2|45050.2|45103.8|45063.8|45108.8|45068.8|45090.2|45050.2|16
1644336330000|2022-02-08 16:05:30|45105.2|45065.2|45100.2|45060.2|45105.2|45065.2|45100.2|45060.2|33
1644336340000|2022-02-08 16:05:40|45103.8|45063.8|45095.2|45055.2|45105.2|45065.2|45095.2|45055.2|39
1644336350000|2022-02-08 16:05:50|45103.8|45063.8|45105.2|45065.2|45105.2|45065.2|45103.8|45063.8|23
1644336360000|2022-02-08 16:06:00|45093.8|45053.8|45098|45058|45100.2|45060.2|45093.8|45053.8|21
1644336370000|2022-02-08 16:06:10|45105.2|45065.2|45113.8|45073.8|45115.2|45075.2|45105.2|45065.2|3
1644336380000|2022-02-08 16:06:20|45115.2|45075.2|45105.2|45065.2|45115.2|45075.2|45105.2|45065.2|8
1644336390000|2022-02-08 16:06:30|45100.2|45060.2|45085.2|45045.2|45100.2|45060.2|45085.2|45045.2|17
1644336400000|2022-02-08 16:06:40|45088.8|45048.8|45088.8|45048.8|45088.8|45048.8|45088.8|45048.8|1
1644336410000|2022-02-08 16:06:50|45085.2|45045.2|45093.8|45053.8|45093.8|45053.8|45085.2|45045.2|4
1644336420000|2022-02-08 16:07:00|45095.2|45055.2|45095.2|45055.2|45095.2|45055.2|45093.8|45053.8|5
1644336430000|2022-02-08 16:07:10|45105.2|45065.2|45083.8|45043.8|45105.2|45065.2|45083.8|45043.8|5
1644336440000|2022-02-08 16:07:20|45085.2|45045.2|45093.8|45053.8|45093.8|45053.8|45083.8|45043.8|3
1644336450000|2022-02-08 16:07:30|45095.2|45055.2|45093.8|45053.8|45095.2|45055.2|45093.8|45053.8|11
1644336460000|2022-02-08 16:07:40|||||||||1
1644336470000|2022-02-08 16:07:50|45092.5|45052.5|45068.8|45028.8|45092.5|45052.5|45068.8|45028.8|5
1644336480000|2022-02-08 16:08:00|45071.6|45031.6|45075.2|45035.2|45075.2|45035.2|45071.6|45031.6|8
1644336490000|2022-02-08 16:08:10|45073.8|45033.8|45075.2|45035.2|45075.2|45035.2|45073.8|45033.8|4
1644336500000|2022-02-08 16:08:20|45073.8|45033.8|45068.8|45028.8|45073.8|45033.8|45063.8|45023.8|1
1644336510000|2022-02-08 16:08:30|45065.2|45025.2|45048.8|45008.8|45065.2|45025.2|45048.8|45008.8|5
1644336520000|2022-02-08 16:08:40|45063.8|45023.8|45055.2|45015.2|45063.8|45023.8|45055.2|45015.2|101
1644336530000|2022-02-08 16:08:50|45053.8|45013.8|45038.8|44998.8|45053.8|45013.8|45038.8|44998.8|24
1644336540000|2022-02-08 16:09:00|45043.8|45003.8|45073.8|45033.8|45075.2|45035.2|45043.8|45003.8|23
1644336550000|2022-02-08 16:09:10|45075.2|45035.2|45075.2|45035.2|45075.2|45035.2|45073.8|45033.8|3
1644336560000|2022-02-08 16:09:20|||||||||1
1644336570000|2022-02-08 16:09:30|45078.8|45038.8|45073.8|45033.8|45082.5|45042.5|45070.2|45030.2|19
1644336580000|2022-02-08 16:09:40|45068.8|45028.8|45075.2|45035.2|45075.2|45035.2|45068.8|45028.8|2
1644336590000|2022-02-08 16:09:50|45073.8|45033.8|45073.8|45033.8|45075.2|45035.2|45068.8|45028.8|34
1644336600000|2022-02-08 16:10:00|45068.8|45028.8|45065.2|45025.2|45073.8|45033.8|45065.2|45025.2|4
1644336610000|2022-02-08 16:10:10|45063.8|45023.8|45063.8|45023.8|45063.8|45023.8|45063.8|45023.8|12
1644336620000|2022-02-08 16:10:20|45058.8|45018.8|45053.8|45013.8|45058.8|45018.8|45053.8|45013.8|54
1644336630000|2022-02-08 16:10:30|45055.2|45015.2|45048.8|45008.8|45055.2|45015.2|45048.8|45008.8|7
1644336640000|2022-02-08 16:10:40|45050.2|45010.2|45053.8|45013.8|45058.8|45018.8|45050.2|45010.2|5
1644336650000|2022-02-08 16:10:50|45052.5|45012.5|45053.8|45013.8|45053.8|45013.8|45048.8|45008.8|1
1644336660000|2022-02-08 16:11:00|45055.2|45015.2|45055.2|45015.2|45058.8|45018.8|45055.2|45015.2|2
1644336670000|2022-02-08 16:11:10|45053.8|45013.8|45053.8|45013.8|45053.8|45013.8|45048.8|45008.8|2
1644336680000|2022-02-08 16:11:20|45048.8|45008.8|45048.8|45008.8|45053.8|45013.8|45048.8|45008.8|3
1644336690000|2022-02-08 16:11:30|45053.8|45013.8|45055.2|45015.2|45055.2|45015.2|45048.8|45008.8|47
1644336700000|2022-02-08 16:11:40|45065.2|45025.2|45073.8|45033.8|45075.2|45035.2|45065.2|45025.2|14
1644336710000|2022-02-08 16:11:50|45075.2|45035.2|45063.8|45023.8|45080.2|45040.2|45060.2|45020.2|22
1644336720000|2022-02-08 16:12:00|45060.2|45020.2|45063.8|45023.8|45065.2|45025.2|45060.2|45020.2|13
1644336730000|2022-02-08 16:12:10|45060.2|45020.2|45063.8|45023.8|45065.2|45025.2|45056.6|45016.6|10
1644336740000|2022-02-08 16:12:20|45065.2|45025.2|45070.2|45030.2|45070.2|45030.2|45065.2|45025.2|6
1644336750000|2022-02-08 16:12:30|45073.8|45033.8|45065.2|45025.2|45073.8|45033.8|45065.2|45025.2|22
1644336760000|2022-02-08 16:12:40|45063.8|45023.8|45065.2|45025.2|45065.2|45025.2|45063.8|45023.8|1
1644336770000|2022-02-08 16:12:50|45063.8|45023.8|45073.8|45033.8|45073.8|45033.8|45063.8|45023.8|2
1644336780000|2022-02-08 16:13:00|45070.2|45030.2|45075.2|45035.2|45075.2|45035.2|45066.6|45026.6|5
1644336790000|2022-02-08 16:13:10|45070.2|45030.2|45075.2|45035.2|45075.2|45035.2|45066.6|45026.6|6
1644336800000|2022-02-08 16:13:20|45070.2|45030.2|45076.6|45036.6|45080.2|45040.2|45070.2|45030.2|3
1644336810000|2022-02-08 16:13:30|45075.2|45035.2|45080.2|45040.2|45080.2|45040.2|45075.2|45035.2|12
1644336820000|2022-02-08 16:13:40|45076.6|45036.6|45076.6|45036.6|45076.6|45036.6|45075.2|45035.2|5
1644336830000|2022-02-08 16:13:50|45081.6|45041.6|45086.6|45046.6|45090.2|45050.2|45076.6|45036.6|2
1644336840000|2022-02-08 16:14:00|45091.6|45051.6|45095.2|45055.2|45096.6|45056.6|45091.6|45051.6|31
1644336850000|2022-02-08 16:14:10|||||||||2
1644336860000|2022-02-08 16:14:20|45096.6|45056.6|45105.2|45065.2|45105.2|45065.2|45096.6|45056.6|10
1644336870000|2022-02-08 16:14:30|45095.2|45055.2|45093.8|45053.8|45095.2|45055.2|45090.2|45050.2|7
1644336880000|2022-02-08 16:14:40|45095.2|45055.2|45095.2|45055.2|45095.2|45055.2|45095.2|45055.2|0
1644336890000|2022-02-08 16:14:50|45078.8|45038.8|45083.8|45043.8|45083.8|45043.8|45078.8|45038.8|20
1644336900000|2022-02-08 16:15:00|45085.2|45045.2|45080.2|45040.2|45085.2|45045.2|45078.8|45038.8|9
1644336910000|2022-02-08 16:15:10|45083.8|45043.8|45085.2|45045.2|45085.2|45045.2|45083.8|45043.8|1
1644336920000|2022-02-08 16:15:20|45083.8|45043.8|45083.8|45043.8|45083.8|45043.8|45083.8|45043.8|8
1644336930000|2022-02-08 16:15:30|45080.2|45040.2|45075.2|45035.2|45080.2|45040.2|45075.2|45035.2|2
1644336940000|2022-02-08 16:15:40|45083.8|45043.8|45075.2|45035.2|45085.2|45045.2|45075.2|45035.2|7
1644336950000|2022-02-08 16:15:50|45073.8|45033.8|45075.2|45035.2|45075.2|45035.2|45073.8|45033.8|2
1644336960000|2022-02-08 16:16:00|45085.2|45045.2|45083.8|45043.8|45085.2|45045.2|45083.8|45043.8|6
1644336970000|2022-02-08 16:16:10|45085.2|45045.2|45083.8|45043.8|45085.2|45045.2|45083.8|45043.8|11
1644336980000|2022-02-08 16:16:20|45078.8|45038.8|45075.2|45035.2|45078.8|45038.8|45075.2|45035.2|2
1644336990000|2022-02-08 16:16:30|45068.8|45028.8|45083.8|45043.8|45083.8|45043.8|45061.6|45021.6|15
1644337000000|2022-02-08 16:16:40|45085.2|45045.2|45095.2|45055.2|45096.6|45056.6|45083.8|45043.8|7
1644337010000|2022-02-08 16:16:50|45098.8|45058.8|45095.2|45055.2|45098.8|45058.8|45095.2|45055.2|0
1644337020000|2022-02-08 16:17:00|45093.8|45053.8|45095.2|45055.2|45100.2|45060.2|45093.8|45053.8|12
1644337030000|2022-02-08 16:17:10|45085.2|45045.2|45073.8|45033.8|45085.2|45045.2|45073.8|45033.8|17
1644337040000|2022-02-08 16:17:20|45072.5|45032.5|45078.8|45038.8|45078.8|45038.8|45068.8|45028.8|10
1644337050000|2022-02-08 16:17:30|45073.8|45033.8|45075.2|45035.2|45078.8|45038.8|45073.8|45033.8|31
1644337060000|2022-02-08 16:17:40|45078.8|45038.8|45078.8|45038.8|45078.8|45038.8|45075.2|45035.2|7
1644337070000|2022-02-08 16:17:50|45075.2|45035.2|45073.8|45033.8|45075.2|45035.2|45073.8|45033.8|1
1644337080000|2022-02-08 16:18:00|||||||||4
1644337090000|2022-02-08 16:18:10|45072.5|45032.5|45078.8|45038.8|45078.8|45038.8|45072.5|45032.5|30
1644337100000|2022-02-08 16:18:20|45075.2|45035.2|45075.2|45035.2|45075.2|45035.2|45075.2|45035.2|2
1644337110000|2022-02-08 16:18:30|45068.8|45028.8|45068.8|45028.8|45068.8|45028.8|45068.8|45028.8|7
1644337120000|2022-02-08 16:18:40|45067.5|45027.5|45055.2|45015.2|45067.5|45027.5|45051.6|45011.6|15
1644337130000|2022-02-08 16:18:50|||||||||6
1644337140000|2022-02-08 16:19:00|45058.8|45018.8|45065.2|45025.2|45065.2|45025.2|45055.2|45015.2|4
1644337150000|2022-02-08 16:19:10|||||||||3
1644337160000|2022-02-08 16:19:20|45073.8|45033.8|45065.2|45025.2|45078.8|45038.8|45065.2|45025.2|13
1644337170000|2022-02-08 16:19:30|||||||||4
1644337180000|2022-02-08 16:19:40|||||||||1
1644337190000|2022-02-08 16:19:50|45068.8|45028.8|45065.2|45025.2|45068.8|45028.8|45065.2|45025.2|2
1644337200000|2022-02-08 16:20:00|45062.5|45022.5|45058.8|45018.8|45065.2|45025.2|45058.8|45018.8|11
1644337210000|2022-02-08 16:20:10|45055.2|45015.2|45058.8|45018.8|45063.8|45023.8|45055.2|45015.2|5
1644337220000|2022-02-08 16:20:20|45060.2|45020.2|45055.2|45015.2|45063.8|45023.8|45055.2|45015.2|4
1644337230000|2022-02-08 16:20:30|45063.8|45023.8|45055.2|45015.2|45063.8|45023.8|45055.2|45015.2|1
1644337240000|2022-02-08 16:20:40|||||||||4
1644337250000|2022-02-08 16:20:50|45053.8|45013.8|45053.8|45013.8|45053.8|45013.8|45053.8|45013.8|2
1644337260000|2022-02-08 16:21:00|45052.5|45012.5|45052.5|45012.5|45058.8|45018.8|45048.8|45008.8|38
1644337270000|2022-02-08 16:21:10|45048.8|45008.8|45048.8|45008.8|45048.8|45008.8|45048.8|45008.8|3
1644337280000|2022-02-08 16:21:20|45045.2|45005.2|45045.2|45005.2|45045.2|45005.2|45045.2|45005.2|17
1644337290000|2022-02-08 16:21:30|45043.8|45003.8|45043.8|45003.8|45043.8|45003.8|45043.8|45003.8|2
1644337300000|2022-02-08 16:21:40|45042.5|45002.5|45038.8|44998.8|45042.5|45002.5|45038.8|44998.8|4
1644337310000|2022-02-08 16:21:50|45043.8|45003.8|45045.2|45005.2|45048.8|45008.8|45043.8|45003.8|27
1644337320000|2022-02-08 16:22:00|45048.8|45008.8|45043.8|45003.8|45048.8|45008.8|45038.8|44998.8|14
1644337330000|2022-02-08 16:22:10|45045.2|45005.2|45048.8|45008.8|45048.8|45008.8|45045.2|45005.2|3
1644337340000|2022-02-08 16:22:20|45045.2|45005.2|45043.8|45003.8|45048.8|45008.8|45043.8|45003.8|3
1644337360000|2022-02-08 16:22:40|45042.5|45002.5|45043.8|45003.8|45043.8|45003.8|45038.8|44998.8|9
1644337370000|2022-02-08 16:22:50|||||||||2
1644337380000|2022-02-08 16:23:00|45042.5|45002.5|45048.8|45008.8|45048.8|45008.8|45038.8|44998.8|7
1644337390000|2022-02-08 16:23:10|45043.8|45003.8|45043.8|45003.8|45045.2|45005.2|45043.8|45003.8|3
1644337400000|2022-02-08 16:23:20|45038.8|44998.8|45048.8|45008.8|45048.8|45008.8|45038.8|44998.8|11
1644337410000|2022-02-08 16:23:30|45038.8|44998.8|45043.8|45003.8|45043.8|45003.8|45038.8|44998.8|7
1644337420000|2022-02-08 16:23:40|45042.5|45002.5|45043.8|45003.8|45043.8|45003.8|45038.8|44998.8|5
1644337430000|2022-02-08 16:23:50|45042.4|45002.4|45038.8|44998.8|45042.4|45002.4|45038.8|44998.8|1
1644337440000|2022-02-08 16:24:00|||||||||14
1644337450000|2022-02-08 16:24:10|45048.8|45008.8|45048.8|45008.8|45048.8|45008.8|45048.8|45008.8|13
1644337460000|2022-02-08 16:24:20|45045.2|45005.2|45038.8|44998.8|45048.8|45008.8|45038.8|44998.8|4
1644337470000|2022-02-08 16:24:30|||||||||1
1644337480000|2022-02-08 16:24:40|45048.8|45008.8|45045.2|45005.2|45048.8|45008.8|45043.8|45003.8|9
1644337490000|2022-02-08 16:24:50|45048.8|45008.8|45048.8|45008.8|45048.8|45008.8|45048.8|45008.8|7
1644337500000|2022-02-08 16:25:00|45053.8|45013.8|45058.8|45018.8|45065.2|45025.2|45053.8|45013.8|7
1644337510000|2022-02-08 16:25:10|45055.2|45015.2|45045.2|45005.2|45058.8|45018.8|45045.2|45005.2|22
1644337520000|2022-02-08 16:25:20|45050.2|45010.2|45075.2|45035.2|45078.8|45038.8|45050.2|45010.2|7
1644337530000|2022-02-08 16:25:30|45073.8|45033.8|45053.8|45013.8|45073.8|45033.8|45050.2|45010.2|8
1644337540000|2022-02-08 16:25:40|45055.2|45015.2|45053.8|45013.8|45055.2|45015.2|45050.2|45010.2|6
1644337550000|2022-02-08 16:25:50|45048.8|45008.8|45060.2|45020.2|45063.8|45023.8|45048.8|45008.8|6
1644337560000|2022-02-08 16:26:00|45063.8|45023.8|45065.2|45025.2|45065.2|45025.2|45055.2|45015.2|5
1644337570000|2022-02-08 16:26:10|45068.8|45028.8|45063.8|45023.8|45068.8|45028.8|45063.8|45023.8|4
1644337580000|2022-02-08 16:26:20|45055.2|45015.2|45055.2|45015.2|45058.8|45018.8|45055.2|45015.2|1
1644337590000|2022-02-08 16:26:30|45048.8|45008.8|45055.2|45015.2|45055.2|45015.2|45048.8|45008.8|6
1644337600000|2022-02-08 16:26:40|||||||||3
1644337610000|2022-02-08 16:26:50|45051.6|45011.6|45055.2|45015.2|45055.2|45015.2|45051.6|45011.6|26
1644337620000|2022-02-08 16:27:00|45058.8|45018.8|45055.2|45015.2|45058.8|45018.8|45055.2|45015.2|9
1644337630000|2022-02-08 16:27:10|45058.8|45018.8|45065.2|45025.2|45065.2|45025.2|45058.8|45018.8|22
1644337640000|2022-02-08 16:27:20|45060.2|45020.2|45058.8|45018.8|45069.7|45029.7|45053.8|45013.8|17
1644337650000|2022-02-08 16:27:30|45055.2|45015.2|45055.2|45015.2|45055.2|45015.2|45053.8|45013.8|2
1644337660000|2022-02-08 16:27:40|||||||||10
1644337670000|2022-02-08 16:27:50|45053.8|45013.8|45065.2|45025.2|45065.2|45025.2|45053.8|45013.8|4
1644337680000|2022-02-08 16:28:00|45073.8|45033.8|45093.8|45053.8|45093.8|45053.8|45073.8|45033.8|3
1644337690000|2022-02-08 16:28:10|45095.2|45055.2|45086.6|45046.6|45095.2|45055.2|45086.6|45046.6|4
1644337700000|2022-02-08 16:28:20|45090.2|45050.2|45093.8|45053.8|45095.2|45055.2|45090.2|45050.2|7
1644337710000|2022-02-08 16:28:30|45098.8|45058.8|45105.2|45065.2|45105.2|45065.2|45098.8|45058.8|3
1644337720000|2022-02-08 16:28:40|45106.6|45066.6|45105.2|45065.2|45106.6|45066.6|45100.2|45060.2|7
1644337730000|2022-02-08 16:28:50|45103.8|45063.8|45105.2|45065.2|45105.2|45065.2|45100.2|45060.2|35
1644337740000|2022-02-08 16:29:00|45103.8|45063.8|45103.8|45063.8|45105.2|45065.2|45103.8|45063.8|5
1644337750000|2022-02-08 16:29:10|45100.2|45060.2|45101.6|45061.6|45101.6|45061.6|45100.2|45060.2|10
1644337760000|2022-02-08 16:29:20|45105.2|45065.2|45105.2|45065.2|45123.8|45083.8|45105.2|45065.2|23
1644337770000|2022-02-08 16:29:30|45106.6|45066.6|45105.2|45065.2|45106.6|45066.6|45105.2|45065.2|2
1644337780000|2022-02-08 16:29:40|45094.4|45054.4|45080.2|45040.2|45094.4|45054.4|45080.2|45040.2|15
1644337790000|2022-02-08 16:29:50|45085.2|45045.2|45086.6|45046.6|45090.2|45050.2|45085.2|45045.2|21
1644337800000|2022-02-08 16:30:00|45088|45048|45081.6|45041.6|45095.2|45055.2|45080.2|45040.2|33
1644337810000|2022-02-08 16:30:10|45085.2|45045.2|45110.2|45070.2|45110.2|45070.2|45085.2|45045.2|104
1644337820000|2022-02-08 16:30:20|45106.6|45066.6|45115.2|45075.2|45123.8|45083.8|45106.6|45066.6|3
1644337830000|2022-02-08 16:30:30|45116.6|45076.6|45116.6|45076.6|45116.6|45076.6|45115.2|45075.2|0
1644337840000|2022-02-08 16:30:40|45123.8|45083.8|45125.2|45085.2|45125.2|45085.2|45123.8|45083.8|5
1644337850000|2022-02-08 16:30:50|45126.6|45086.6|45130.2|45090.2|45130.2|45090.2|45116.6|45076.6|16
1644337860000|2022-02-08 16:31:00|45131.6|45091.6|45143.8|45103.8|45145.2|45105.2|45131.6|45091.6|6
1644337870000|2022-02-08 16:31:10|45140.2|45100.2|45158.8|45118.8|45158.8|45118.8|45140.2|45100.2|15
1644337880000|2022-02-08 16:31:20|45160.2|45120.2|45210.2|45170.2|45215.2|45175.2|45160.2|45120.2|43
1644337890000|2022-02-08 16:31:30|45205.2|45165.2|45205.2|45165.2|45213.8|45173.8|45205.2|45165.2|3
1644337900000|2022-02-08 16:31:40|45195.2|45155.2|45200.2|45160.2|45205.2|45165.2|45191.6|45151.6|39
1644337910000|2022-02-08 16:31:50|45196.6|45156.6|45185.2|45145.2|45200.2|45160.2|45185.2|45145.2|16
1644337920000|2022-02-08 16:32:00|45178.8|45138.8|45180.2|45140.2|45180.2|45140.2|45170.2|45130.2|12
1644337930000|2022-02-08 16:32:10|45178.8|45138.8|45206.6|45166.6|45206.6|45166.6|45178.8|45138.8|35
1644337940000|2022-02-08 16:32:20|45213.8|45173.8|45216.6|45176.6|45220.2|45180.2|45213.8|45173.8|35
1644337950000|2022-02-08 16:32:30|45213|45173|45205.2|45165.2|45213|45173|45185.2|45145.2|38
1644337960000|2022-02-08 16:32:40|45203.8|45163.8|45203.8|45163.8|45205.2|45165.2|45195.2|45155.2|62
1644337970000|2022-02-08 16:32:50|45198.8|45158.8|45223.8|45183.8|45223.8|45183.8|45198.8|45158.8|169
1644337980000|2022-02-08 16:33:00|45208.8|45168.8|45208.8|45168.8|45213.8|45173.8|45203.8|45163.8|20
1644337990000|2022-02-08 16:33:10|45205.2|45165.2|45223.8|45183.8|45223.8|45183.8|45205.2|45165.2|15
1644338000000|2022-02-08 16:33:20|45225.2|45185.2|45215.2|45175.2|45225.2|45185.2|45215.2|45175.2|84
1644338010000|2022-02-08 16:33:30|45225.2|45185.2|45235.2|45195.2|45238.8|45198.8|45225.2|45185.2|6
1644338020000|2022-02-08 16:33:40|45238.8|45198.8|45248.8|45208.8|45252.4|45212.4|45238.8|45198.8|8
1644338030000|2022-02-08 16:33:50|45245.2|45205.2|45243.8|45203.8|45245.2|45205.2|45243.8|45203.8|9
1644338040000|2022-02-08 16:34:00|45242.4|45202.4|45240.2|45200.2|45242.4|45202.4|45235.2|45195.2|1
1644338050000|2022-02-08 16:34:10|45245.2|45205.2|45235.2|45195.2|45245.2|45205.2|45235.2|45195.2|4
1644338060000|2022-02-08 16:34:20|45238.8|45198.8|45243.8|45203.8|45243.8|45203.8|45235.2|45195.2|6
1644338070000|2022-02-08 16:34:30|45236.6|45196.6|45235.2|45195.2|45236.6|45196.6|45235.2|45195.2|13
1644338080000|2022-02-08 16:34:40|45231.6|45191.6|45235.2|45195.2|45235.2|45195.2|45231.6|45191.6|1
1644338090000|2022-02-08 16:34:50|45245.2|45205.2|45240.2|45200.2|45245.2|45205.2|45236.6|45196.6|9
1644338100000|2022-02-08 16:35:00|45242.4|45202.4|45235.2|45195.2|45243.8|45203.8|45235.2|45195.2|7
1644338110000|2022-02-08 16:35:10|45240.2|45200.2|45240.2|45200.2|45240.2|45200.2|45240.2|45200.2|3
1644338120000|2022-02-08 16:35:20|45235.2|45195.2|45236.6|45196.6|45240.2|45200.2|45235.2|45195.2|17
1644338130000|2022-02-08 16:35:30|45235.2|45195.2|45245.2|45205.2|45245.2|45205.2|45235.2|45195.2|0
1644338140000|2022-02-08 16:35:40|45243.8|45203.8|45243.8|45203.8|45245.2|45205.2|45235.2|45195.2|6
1644338150000|2022-02-08 16:35:50|45245.2|45205.2|45255.2|45215.2|45255.2|45215.2|45245.2|45205.2|5
1644338160000|2022-02-08 16:36:00|45253.8|45213.8|45265.2|45225.2|45265.2|45225.2|45245.2|45205.2|14
1644338170000|2022-02-08 16:36:10|||||||||3
1644338180000|2022-02-08 16:36:20|45262.4|45222.4|45263.8|45223.8|45265.2|45225.2|45255.2|45215.2|6
1644338190000|2022-02-08 16:36:30|45260.2|45220.2|45270.2|45230.2|45275.2|45235.2|45260.2|45220.2|17
1644338200000|2022-02-08 16:36:40|45271.6|45231.6|45276.6|45236.6|45281.6|45241.6|45271.6|45231.6|11
1644338210000|2022-02-08 16:36:50|45280.2|45240.2|45285.2|45245.2|45295.2|45255.2|45280.2|45240.2|2
1644338220000|2022-02-08 16:37:00|45293.8|45253.8|45285.2|45245.2|45293.8|45253.8|45285.2|45245.2|6
1644338230000|2022-02-08 16:37:10|||||||||11
1644338240000|2022-02-08 16:37:20|45283.8|45243.8|45283.8|45243.8|45283.8|45243.8|45280.2|45240.2|11
1644338250000|2022-02-08 16:37:30|45276.6|45236.6|45275.2|45235.2|45276.6|45236.6|45275.2|45235.2|6
1644338260000|2022-02-08 16:37:40|45266.6|45226.6|45266.6|45226.6|45266.6|45226.6|45266.6|45226.6|1
1644338270000|2022-02-08 16:37:50|45270.2|45230.2|45273.8|45233.8|45275.2|45235.2|45270.2|45230.2|3
1644338280000|2022-02-08 16:38:00|45272.4|45232.4|45275.2|45235.2|45275.2|45235.2|45272.4|45232.4|4
1644338290000|2022-02-08 16:38:10|45271.6|45231.6|45266.6|45226.6|45271.6|45231.6|45266.6|45226.6|8
1644338300000|2022-02-08 16:38:20|45265.2|45225.2|45266.6|45226.6|45266.6|45226.6|45265.2|45225.2|7
1644338310000|2022-02-08 16:38:30|45265.2|45225.2|45275.2|45235.2|45275.2|45235.2|45265.2|45225.2|11
1644338320000|2022-02-08 16:38:40|45280.2|45240.2|45285.2|45245.2|45285.2|45245.2|45275.2|45235.2|6
1644338330000|2022-02-08 16:38:50|45286.6|45246.6|45300.2|45260.2|45300.2|45260.2|45285.2|45245.2|8
1644338340000|2022-02-08 16:39:00|45296.6|45256.6|45295.2|45255.2|45301.6|45261.6|45295.2|45255.2|7
1644338350000|2022-02-08 16:39:10|45293.8|45253.8|45293.8|45253.8|45293.8|45253.8|45290.2|45250.2|43
1644338360000|2022-02-08 16:39:20|45295.2|45255.2|45293.8|45253.8|45295.2|45255.2|45293.8|45253.8|12
1644338370000|2022-02-08 16:39:30|||||||||9
1644338380000|2022-02-08 16:39:40|45295.2|45255.2|45293.8|45253.8|45295.2|45255.2|45290.2|45250.2|7
1644338390000|2022-02-08 16:39:50|45298.8|45258.8|45290.2|45250.2|45305.2|45265.2|45290.2|45250.2|6
1644338400000|2022-02-08 16:40:00|45291.6|45251.6|45290.2|45250.2|45291.6|45251.6|45288.8|45248.8|15
1644338410000|2022-02-08 16:40:10|45291.6|45251.6|45300.2|45260.2|45300.2|45260.2|45290.2|45250.2|4
1644338420000|2022-02-08 16:40:20|45303.8|45263.8|45305.2|45265.2|45305.2|45265.2|45295.2|45255.2|8
1644338430000|2022-02-08 16:40:30|45302.4|45262.4|45296.6|45256.6|45302.4|45262.4|45296.6|45256.6|5
1644338440000|2022-02-08 16:40:40|45303|45263|45300.2|45260.2|45305.2|45265.2|45295.2|45255.2|29
1644338450000|2022-02-08 16:40:50|45298.8|45258.8|45303.8|45263.8|45305.2|45265.2|45298.8|45258.8|156
1644338460000|2022-02-08 16:41:00|45298.8|45258.8|45323.8|45283.8|45328.8|45288.8|45298.8|45258.8|43
1644338470000|2022-02-08 16:41:10|45318.8|45278.8|45313.8|45273.8|45318.8|45278.8|45311.6|45271.6|3
1644338480000|2022-02-08 16:41:20|45312.4|45272.4|45313.8|45273.8|45313.8|45273.8|45312.4|45272.4|3
1644338490000|2022-02-08 16:41:30|45315.2|45275.2|45315.2|45275.2|45315.2|45275.2|45315.2|45275.2|4
1644338500000|2022-02-08 16:41:40|45305.2|45265.2|45300.2|45260.2|45305.2|45265.2|45298.8|45258.8|14
1644338510000|2022-02-08 16:41:50|45298.8|45258.8|45310.2|45270.2|45315.2|45275.2|45298.8|45258.8|2
1644338520000|2022-02-08 16:42:00|45308.8|45268.8|45296.6|45256.6|45308.8|45268.8|45295.2|45255.2|17
1644338530000|2022-02-08 16:42:10|45295.2|45255.2|45295.2|45255.2|45300.2|45260.2|45295.2|45255.2|5
1644338540000|2022-02-08 16:42:20|45296.6|45256.6|45295.2|45255.2|45300.2|45260.2|45295.2|45255.2|6
1644338550000|2022-02-08 16:42:30|45296.6|45256.6|45280.2|45240.2|45296.6|45256.6|45280.2|45240.2|9
1644338560000|2022-02-08 16:42:40|45275.2|45235.2|45265.2|45225.2|45275.2|45235.2|45265.2|45225.2|11
1644338570000|2022-02-08 16:42:50|45255.2|45215.2|45253.8|45213.8|45255.2|45215.2|45246.6|45206.6|11
1644338580000|2022-02-08 16:43:00|45255.2|45215.2|45240.2|45200.2|45260.2|45220.2|45240.2|45200.2|5
1644338590000|2022-02-08 16:43:10|45238.8|45198.8|45233.8|45193.8|45238.8|45198.8|45228.8|45188.8|18
1644338600000|2022-02-08 16:43:20|45235.2|45195.2|45231.6|45191.6|45235.2|45195.2|45228.8|45188.8|10
1644338610000|2022-02-08 16:43:30|45230.2|45190.2|45235.2|45195.2|45238.8|45198.8|45230.2|45190.2|6
1644338620000|2022-02-08 16:43:40|45228.8|45188.8|45238.8|45198.8|45238.8|45198.8|45228.8|45188.8|11
1644338630000|2022-02-08 16:43:50|45230.2|45190.2|45235.2|45195.2|45235.2|45195.2|45228.8|45188.8|13
1644338640000|2022-02-08 16:44:00|45233.8|45193.8|45233.8|45193.8|45233.8|45193.8|45233.8|45193.8|2
1644338650000|2022-02-08 16:44:10|45235.2|45195.2|45223.8|45183.8|45235.2|45195.2|45218.8|45178.8|20
1644338660000|2022-02-08 16:44:20|45230.2|45190.2|45235.2|45195.2|45235.2|45195.2|45230.2|45190.2|6
1644338670000|2022-02-08 16:44:30|||||||||8
1644338680000|2022-02-08 16:44:40|||||||||6
1644338690000|2022-02-08 16:44:50|||||||||4
1644338700000|2022-02-08 16:45:00|45238.8|45198.8|45235.2|45195.2|45238.8|45198.8|45235.2|45195.2|7
1644338710000|2022-02-08 16:45:10|||||||||2
1644338720000|2022-02-08 16:45:20|45242.4|45202.4|45256.6|45216.6|45256.6|45216.6|45242.4|45202.4|2
1644338730000|2022-02-08 16:45:30|45260.2|45220.2|45276.6|45236.6|45276.6|45236.6|45256.6|45216.6|11
1644338740000|2022-02-08 16:45:40|45275.2|45235.2|45273.8|45233.8|45280.2|45240.2|45273.8|45233.8|2
1644338750000|2022-02-08 16:45:50|45270.2|45230.2|45275.2|45235.2|45275.2|45235.2|45270.2|45230.2|1
1644338760000|2022-02-08 16:46:00|45278.8|45238.8|45275.2|45235.2|45278.8|45238.8|45273.8|45233.8|1
1644338770000|2022-02-08 16:46:10|45283.8|45243.8|45283.8|45243.8|45283.8|45243.8|45283.8|45243.8|21
1644338780000|2022-02-08 16:46:20|45280.2|45240.2|45265.2|45225.2|45280.2|45240.2|45265.2|45225.2|5
1644338790000|2022-02-08 16:46:30|||||||||1
1644338810000|2022-02-08 16:46:50|45275.2|45235.2|45270.2|45230.2|45275.2|45235.2|45265.2|45225.2|14
1644338820000|2022-02-08 16:47:00|45273.8|45233.8|45265.2|45225.2|45273.8|45233.8|45265.2|45225.2|5
1644338830000|2022-02-08 16:47:10|45258.8|45218.8|45260.2|45220.2|45263.8|45223.8|45258.8|45218.8|6
1644338840000|2022-02-08 16:47:20|45258.8|45218.8|45265.2|45225.2|45265.2|45225.2|45255.2|45215.2|1
1644338850000|2022-02-08 16:47:30|||||||||3
1644338860000|2022-02-08 16:47:40|45261.6|45221.6|45260.2|45220.2|45261.6|45221.6|45260.2|45220.2|1
1644338870000|2022-02-08 16:47:50|||||||||12
1644338880000|2022-02-08 16:48:00|45263.8|45223.8|45245.2|45205.2|45263.8|45223.8|45245.2|45205.2|3
1644338890000|2022-02-08 16:48:10|45252.4|45212.4|45260.2|45220.2|45265.2|45225.2|45252.4|45212.4|7
1644338900000|2022-02-08 16:48:20|45263.8|45223.8|45262.4|45222.4|45265.2|45225.2|45255.2|45215.2|25
1644338910000|2022-02-08 16:48:30|45255.2|45215.2|45265.2|45225.2|45265.2|45225.2|45255.2|45215.2|4
1644338920000|2022-02-08 16:48:40|45263.8|45223.8|45263.8|45223.8|45263.8|45223.8|45260.2|45220.2|1
1644338930000|2022-02-08 16:48:50|45255.2|45215.2|45263.8|45223.8|45263.8|45223.8|45255.2|45215.2|1
1644338940000|2022-02-08 16:49:00|45260.2|45220.2|45255.2|45215.2|45260.2|45220.2|45250.2|45210.2|7
1644338950000|2022-02-08 16:49:10|45250.2|45210.2|45253.8|45213.8|45255.2|45215.2|45246.6|45206.6|3
1644338960000|2022-02-08 16:49:20|45252.4|45212.4|45248.8|45208.8|45255.2|45215.2|45238.8|45198.8|11
1644338970000|2022-02-08 16:49:30|45243.8|45203.8|45243.8|45203.8|45243.8|45203.8|45243.8|45203.8|3
1644338980000|2022-02-08 16:49:40|45240.2|45200.2|45225.2|45185.2|45240.2|45200.2|45225.2|45185.2|14
1644338990000|2022-02-08 16:49:50|45230.2|45190.2|45220.2|45180.2|45233.8|45193.8|45220.2|45180.2|25
1644339000000|2022-02-08 16:50:00|45218.8|45178.8|45222.4|45182.4|45223.8|45183.8|45218.8|45178.8|132
1644339010000|2022-02-08 16:50:10|45223.8|45183.8|45242.4|45202.4|45242.4|45202.4|45222.4|45182.4|4
1644339020000|2022-02-08 16:50:20|45233.8|45193.8|45237.4|45197.4|45237.4|45197.4|45233.8|45193.8|3
1644339030000|2022-02-08 16:50:30|45233.8|45193.8|45242.4|45202.4|45242.4|45202.4|45233.8|45193.8|4
1644339040000|2022-02-08 16:50:40|45243.8|45203.8|45233.8|45193.8|45243.8|45203.8|45233.8|45193.8|2
1644339050000|2022-02-08 16:50:50|45232.4|45192.4|45232.4|45192.4|45233.8|45193.8|45232.4|45192.4|2
1644339060000|2022-02-08 16:51:00|45233.8|45193.8|45232.4|45192.4|45233.8|45193.8|45232.4|45192.4|112
1644339070000|2022-02-08 16:51:10|||||||||1
1644339080000|2022-02-08 16:51:20|||||||||7
1644339090000|2022-02-08 16:51:30|||||||||3
1644339100000|2022-02-08 16:51:40|||||||||1
1644339110000|2022-02-08 16:51:50|45228.8|45188.8|45223.8|45183.8|45228.8|45188.8|45222.4|45182.4|9
1644339120000|2022-02-08 16:52:00|45222.4|45182.4|45222.4|45182.4|45227.4|45187.4|45218.8|45178.8|3
1644339130000|2022-02-08 16:52:10|45212.4|45172.4|45202.4|45162.4|45212.4|45172.4|45202.4|45162.4|9
1644339140000|2022-02-08 16:52:20|45203.8|45163.8|45202.4|45162.4|45212.4|45172.4|45202.4|45162.4|8
1644339150000|2022-02-08 16:52:30|45201.1|45161.1|45207.4|45167.4|45207.4|45167.4|45196.1|45156.1|10
1644339160000|2022-02-08 16:52:40|45211.1|45171.1|45211.1|45171.1|45212.4|45172.4|45211.1|45171.1|0
1644339170000|2022-02-08 16:52:50|45209.7|45169.7|45198.8|45158.8|45209.7|45169.7|45198.8|45158.8|5
1644339180000|2022-02-08 16:53:00|45202.4|45162.4|45202.4|45162.4|45202.4|45162.4|45197.4|45157.4|9
1644339190000|2022-02-08 16:53:10|45196.1|45156.1|45192.4|45152.4|45196.1|45156.1|45188.8|45148.8|2
1644339200000|2022-02-08 16:53:20|||||||||2
1644339220000|2022-02-08 16:53:40|45188.8|45148.8|45188.8|45148.8|45188.8|45148.8|45188.8|45148.8|27
1644339230000|2022-02-08 16:53:50|45192.4|45152.4|45192.4|45152.4|45197.4|45157.4|45192.4|45152.4|6
1644339240000|2022-02-08 16:54:00|45187.4|45147.4|45187.4|45147.4|45191.1|45151.1|45186.1|45146.1|10
1644339250000|2022-02-08 16:54:10|45186.1|45146.1|45192.4|45152.4|45192.4|45152.4|45186.1|45146.1|1
1644339260000|2022-02-08 16:54:20|45191.1|45151.1|45197.4|45157.4|45197.4|45157.4|45191.1|45151.1|7
1644339270000|2022-02-08 16:54:30|45198.8|45158.8|45197.4|45157.4|45202.4|45162.4|45197.4|45157.4|1
1644339280000|2022-02-08 16:54:40|45198.8|45158.8|45202.4|45162.4|45202.4|45162.4|45198.8|45158.8|2
1644339290000|2022-02-08 16:54:50|||||||||12
1644339300000|2022-02-08 16:55:00|45212.4|45172.4|45206.1|45166.1|45216.1|45176.1|45206.1|45166.1|37
1644339310000|2022-02-08 16:55:10|45207.4|45167.4|45202.4|45162.4|45207.4|45167.4|45202.4|45162.4|2
1644339320000|2022-02-08 16:55:20|45201.1|45161.1|45201.1|45161.1|45201.1|45161.1|45201.1|45161.1|2
1644339330000|2022-02-08 16:55:30|45196.1|45156.1|45197.4|45157.4|45201.1|45161.1|45196.1|45156.1|1
1644339340000|2022-02-08 16:55:40|45196.1|45156.1|45197.4|45157.4|45201.1|45161.1|45192.4|45152.4|2
1644339350000|2022-02-08 16:55:50|45201.1|45161.1|45201.1|45161.1|45201.1|45161.1|45201.1|45161.1|4
1644339360000|2022-02-08 16:56:00|45196.1|45156.1|45196.1|45156.1|45201.1|45161.1|45196.1|45156.1|0
1644339370000|2022-02-08 16:56:10|45192.4|45152.4|45192.4|45152.4|45196.1|45156.1|45192.4|45152.4|20
1644339390000|2022-02-08 16:56:30|45197.4|45157.4|45191.1|45151.1|45197.4|45157.4|45191.1|45151.1|12
1644339400000|2022-02-08 16:56:40|45196.1|45156.1|45216.1|45176.1|45216.1|45176.1|45192.4|45152.4|4
1644339410000|2022-02-08 16:56:50|45208.8|45168.8|45201.1|45161.1|45208.8|45168.8|45198.8|45158.8|12
1644339420000|2022-02-08 16:57:00|45202.4|45162.4|45208.8|45168.8|45212.4|45172.4|45202.4|45162.4|9
1644339430000|2022-02-08 16:57:10|45240.2|45200.2|45245.2|45205.2|45245.2|45205.2|45240.2|45200.2|35
1644339440000|2022-02-08 16:57:20|45246.6|45206.6|45245.2|45205.2|45246.6|45206.6|45243.8|45203.8|5
1644339450000|2022-02-08 16:57:30|45246.6|45206.6|45251.6|45211.6|45251.6|45211.6|45246.6|45206.6|5
1644339460000|2022-02-08 16:57:40|45250.2|45210.2|45265.2|45225.2|45265.2|45225.2|45246.6|45206.6|4
1644339470000|2022-02-08 16:57:50|45263.8|45223.8|45256.6|45216.6|45265.2|45225.2|45255.2|45215.2|8
1644339480000|2022-02-08 16:58:00|45265.2|45225.2|45266.6|45226.6|45275.2|45235.2|45260.2|45220.2|14
1644339490000|2022-02-08 16:58:10|45275.2|45235.2|45275.2|45235.2|45275.2|45235.2|45275.2|45235.2|2
1644339500000|2022-02-08 16:58:20|45276.6|45236.6|45270.2|45230.2|45276.6|45236.6|45265.2|45225.2|43
1644339510000|2022-02-08 16:58:30|45265.2|45225.2|45265.2|45225.2|45265.2|45225.2|45265.2|45225.2|7
1644339520000|2022-02-08 16:58:40|45268.8|45228.8|45275.2|45235.2|45276.6|45236.6|45265.2|45225.2|21
1644339530000|2022-02-08 16:58:50|45280.2|45240.2|45283.8|45243.8|45283.8|45243.8|45280.2|45240.2|7
1644339540000|2022-02-08 16:59:00|45278.8|45238.8|45275.2|45235.2|45285.2|45245.2|45275.2|45235.2|4
1644339550000|2022-02-08 16:59:10|45268|45228|45273.8|45233.8|45275.2|45235.2|45268|45228|5
1644339560000|2022-02-08 16:59:20|||||||||2
1644339580000|2022-02-08 16:59:40|45275.2|45235.2|45273.8|45233.8|45275.2|45235.2|45266.6|45226.6|3
1644339590000|2022-02-08 16:59:50|45265.2|45225.2|45275.2|45235.2|45275.2|45235.2|45265.2|45225.2|4
1644339600000|2022-02-08 17:00:00|45268.8|45228.8|45273.8|45233.8|45275.2|45235.2|45268.8|45228.8|4
1644339610000|2022-02-08 17:00:10|45270.2|45230.2|45275.2|45235.2|45275.2|45235.2|45268.8|45228.8|9
1644339620000|2022-02-08 17:00:20|||||||||1
1644339630000|2022-02-08 17:00:30|||||||||4
1644339650000|2022-02-08 17:00:50|||||||||4
1644339660000|2022-02-08 17:01:00|45283.8|45243.8|45275.2|45235.2|45285.2|45245.2|45275.2|45235.2|4
1644339670000|2022-02-08 17:01:10|45278.8|45238.8|45283.8|45243.8|45283.8|45243.8|45278.8|45238.8|2
1644339690000|2022-02-08 17:01:30|||||||||3
1644339710000|2022-02-08 17:01:50|45285.2|45245.2|45283.8|45243.8|45285.2|45245.2|45283.8|45243.8|8
1644339720000|2022-02-08 17:02:00|45285.2|45245.2|45290.2|45250.2|45295.2|45255.2|45285.2|45245.2|18
1644339730000|2022-02-08 17:02:10|45288.8|45248.8|45290.2|45250.2|45295.2|45255.2|45288.8|45248.8|13
1644339740000|2022-02-08 17:02:20|45286.6|45246.6|45285.2|45245.2|45290.2|45250.2|45285.2|45245.2|3
1644339750000|2022-02-08 17:02:30|45281.6|45241.6|45285.2|45245.2|45285.2|45245.2|45280.2|45240.2|10
1644339760000|2022-02-08 17:02:40|||||||||1
1644339770000|2022-02-08 17:02:50|45291.6|45251.6|45285.2|45245.2|45291.6|45251.6|45281.6|45241.6|17
1644339780000|2022-02-08 17:03:00|45281.6|45241.6|45280.2|45240.2|45281.6|45241.6|45276.6|45236.6|12
1644339790000|2022-02-08 17:03:10|45275.2|45235.2|45275.2|45235.2|45275.2|45235.2|45265.2|45225.2|5
1644339800000|2022-02-08 17:03:20|45273.8|45233.8|45275.2|45235.2|45275.2|45235.2|45273.8|45233.8|4
1644339810000|2022-02-08 17:03:30|||||||||5
1644339820000|2022-02-08 17:03:40|45271.6|45231.6|45263.8|45223.8|45275.2|45235.2|45255.2|45215.2|25
1644339830000|2022-02-08 17:03:50|45260.2|45220.2|45260.2|45220.2|45263.8|45223.8|45260.2|45220.2|0
1644339840000|2022-02-08 17:04:00|45265.2|45225.2|45263.8|45223.8|45265.2|45225.2|45260.2|45220.2|2
1644339850000|2022-02-08 17:04:10|45260.2|45220.2|45253.8|45213.8|45260.2|45220.2|45253.8|45213.8|1
1644339860000|2022-02-08 17:04:20|45255.2|45215.2|45263.8|45223.8|45265.2|45225.2|45255.2|45215.2|6
1644339870000|2022-02-08 17:04:30|45253.8|45213.8|45253.8|45213.8|45253.8|45213.8|45253.8|45213.8|7
1644339880000|2022-02-08 17:04:40|45255.2|45215.2|45260.2|45220.2|45260.2|45220.2|45255.2|45215.2|0
1644339890000|2022-02-08 17:04:50|45258.8|45218.8|45260.2|45220.2|45260.2|45220.2|45258.8|45218.8|2
1644339900000|2022-02-08 17:05:00|45263.8|45223.8|45263.8|45223.8|45263.8|45223.8|45263.8|45223.8|1
1644339910000|2022-02-08 17:05:10|45265.2|45225.2|45270.2|45230.2|45275.2|45235.2|45265.2|45225.2|5
1644339920000|2022-02-08 17:05:20|45271.6|45231.6|45270.2|45230.2|45273.8|45233.8|45270.2|45230.2|9
1644339930000|2022-02-08 17:05:30|||||||||1
1644339940000|2022-02-08 17:05:40|45273.8|45233.8|45273.8|45233.8|45273.8|45233.8|45270.2|45230.2|5
1644339950000|2022-02-08 17:05:50|45270.2|45230.2|45265.2|45225.2|45273.8|45233.8|45265.2|45225.2|2
1644339960000|2022-02-08 17:06:00|45260.2|45220.2|45260.2|45220.2|45263.8|45223.8|45260.2|45220.2|2
1644339970000|2022-02-08 17:06:10|45263.8|45223.8|45263.8|45223.8|45263.8|45223.8|45263.8|45223.8|3
1644339980000|2022-02-08 17:06:20|45265.2|45225.2|45265.2|45225.2|45265.2|45225.2|45265.2|45225.2|0
1644339990000|2022-02-08 17:06:30|||||||||2
1644340000000|2022-02-08 17:06:40|||||||||2
1644340010000|2022-02-08 17:06:50|45255.2|45215.2|45255.2|45215.2|45255.2|45215.2|45255.2|45215.2|11
1644340030000|2022-02-08 17:07:10|45253.8|45213.8|45253.8|45213.8|45253.8|45213.8|45253.8|45213.8|13
1644340040000|2022-02-08 17:07:20|||||||||3
1644340060000|2022-02-08 17:07:40|||||||||6
1644340070000|2022-02-08 17:07:50|45260.2|45220.2|45265.2|45225.2|45265.2|45225.2|45260.2|45220.2|6
1644340080000|2022-02-08 17:08:00|||||||||2
1644340090000|2022-02-08 17:08:10|45263.8|45223.8|45263.8|45223.8|45265.2|45225.2|45263.8|45223.8|1
1644340100000|2022-02-08 17:08:20|45265.2|45225.2|45263.8|45223.8|45265.2|45225.2|45263.8|45223.8|7
1644340110000|2022-02-08 17:08:30|45265.2|45225.2|45265.2|45225.2|45265.2|45225.2|45265.2|45225.2|4
1644340120000|2022-02-08 17:08:40|45270.2|45230.2|45285.2|45245.2|45285.2|45245.2|45270.2|45230.2|15
1644340130000|2022-02-08 17:08:50|45278.8|45238.8|45280.2|45240.2|45280.2|45240.2|45276.6|45236.6|5
1644340140000|2022-02-08 17:09:00|45283.8|45243.8|45276.6|45236.6|45283.8|45243.8|45275.2|45235.2|3
1644340150000|2022-02-08 17:09:10|45275.2|45235.2|45276.6|45236.6|45283.8|45243.8|45275.2|45235.2|4
1644340160000|2022-02-08 17:09:20|45285.2|45245.2|45281.6|45241.6|45285.2|45245.2|45280.2|45240.2|2
1644340170000|2022-02-08 17:09:30|45285.2|45245.2|45276.6|45236.6|45286.6|45246.6|45275.2|45235.2|25
1644340180000|2022-02-08 17:09:40|45281.6|45241.6|45281.6|45241.6|45285.2|45245.2|45281.6|45241.6|15
1644340190000|2022-02-08 17:09:50|45285.2|45245.2|45295.2|45255.2|45295.2|45255.2|45285.2|45245.2|24
1644340200000|2022-02-08 17:10:00|45286.6|45246.6|45281.6|45241.6|45295.2|45255.2|45281.6|45241.6|17
1644340210000|2022-02-08 17:10:10|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|45281.6|45241.6|7
1644340220000|2022-02-08 17:10:20|45281.6|45241.6|45281.6|45241.6|45285.2|45245.2|45281.6|45241.6|0
1644340230000|2022-02-08 17:10:30|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|1
1644340240000|2022-02-08 17:10:40|45281.6|45241.6|45285.2|45245.2|45285.2|45245.2|45281.6|45241.6|2
1644340250000|2022-02-08 17:10:50|45286.6|45246.6|45286.6|45246.6|45286.6|45246.6|45286.6|45246.6|3
1644340260000|2022-02-08 17:11:00|45285.2|45245.2|45296.6|45256.6|45296.6|45256.6|45285.2|45245.2|2
1644340270000|2022-02-08 17:11:10|45285.2|45245.2|45281.6|45241.6|45295.2|45255.2|45281.6|45241.6|8
1644340280000|2022-02-08 17:11:20|45286.6|45246.6|45286.6|45246.6|45286.6|45246.6|45285.2|45245.2|10
1644340290000|2022-02-08 17:11:30|||||||||1
1644340300000|2022-02-08 17:11:40|45285.2|45245.2|45276.6|45236.6|45285.2|45245.2|45276.6|45236.6|8
1644340310000|2022-02-08 17:11:50|45281.6|45241.6|45280.2|45240.2|45285.2|45245.2|45280.2|45240.2|0
1644340320000|2022-02-08 17:12:00|45276.6|45236.6|45276.6|45236.6|45281.6|45241.6|45276.6|45236.6|8
1644340330000|2022-02-08 17:12:10|45275.2|45235.2|45245.2|45205.2|45276.6|45236.6|45245.2|45205.2|12
1644340340000|2022-02-08 17:12:20|45228.8|45188.8|45173.8|45133.8|45228.8|45188.8|45168.8|45128.8|28
1644340350000|2022-02-08 17:12:30|45175.2|45135.2|45200.2|45160.2|45200.2|45160.2|45175.2|45135.2|22
1644340360000|2022-02-08 17:12:40|45195.2|45155.2|45208.8|45168.8|45208.8|45168.8|45195.2|45155.2|3
1644340370000|2022-02-08 17:12:50|45215.2|45175.2|45208.8|45168.8|45215.2|45175.2|45208.8|45168.8|13
1644340380000|2022-02-08 17:13:00|45213.8|45173.8|45213.8|45173.8|45213.8|45173.8|45213.8|45173.8|2
1644340390000|2022-02-08 17:13:10|45212.4|45172.4|45208.8|45168.8|45212.4|45172.4|45208.8|45168.8|0
1644340400000|2022-02-08 17:13:20|||||||||2
1644340410000|2022-02-08 17:13:30|45213.8|45173.8|45213.8|45173.8|45213.8|45173.8|45208.8|45168.8|10
1644340420000|2022-02-08 17:13:40|45208.8|45168.8|45208.8|45168.8|45208.8|45168.8|45208.8|45168.8|2
1644340430000|2022-02-08 17:13:50|45213.8|45173.8|45208.8|45168.8|45213.8|45173.8|45208.8|45168.8|13
1644340440000|2022-02-08 17:14:00|||||||||40
1644340450000|2022-02-08 17:14:10|||||||||8
1644340470000|2022-02-08 17:14:30|||||||||1
1644340480000|2022-02-08 17:14:40|45215.2|45175.2|45213.8|45173.8|45223.8|45183.8|45213.8|45173.8|15
1644340490000|2022-02-08 17:14:50|45215.2|45175.2|45211.6|45171.6|45215.2|45175.2|45210.2|45170.2|4
1644340500000|2022-02-08 17:15:00|45215.2|45175.2|45216.6|45176.6|45220.2|45180.2|45213.8|45173.8|3
1644340510000|2022-02-08 17:15:10|45208.8|45168.8|45210.2|45170.2|45213.8|45173.8|45208.8|45168.8|6
1644340520000|2022-02-08 17:15:20|45213.8|45173.8|45210.2|45170.2|45213.8|45173.8|45210.2|45170.2|2
1644340530000|2022-02-08 17:15:30|45215.2|45175.2|45215.2|45175.2|45215.2|45175.2|45215.2|45175.2|4
1644340540000|2022-02-08 17:15:40|45210.2|45170.2|45210.2|45170.2|45211.6|45171.6|45208.8|45168.8|10
1644340550000|2022-02-08 17:15:50|||||||||1
1644340560000|2022-02-08 17:16:00|45208.8|45168.8|45210.2|45170.2|45210.2|45170.2|45208.8|45168.8|3
1644340570000|2022-02-08 17:16:10|45208.8|45168.8|45208.8|45168.8|45210.2|45170.2|45208.8|45168.8|8
1644340580000|2022-02-08 17:16:20|||||||||1
1644340590000|2022-02-08 17:16:30|45180.2|45140.2|45170.2|45130.2|45180.2|45140.2|45170.2|45130.2|9
1644340600000|2022-02-08 17:16:40|45168.8|45128.8|45175.2|45135.2|45178.8|45138.8|45168.8|45128.8|12
1644340610000|2022-02-08 17:16:50|45178.8|45138.8|45190.2|45150.2|45198.8|45158.8|45178.8|45138.8|10
1644340620000|2022-02-08 17:17:00|45193.8|45153.8|45171.6|45131.6|45195.2|45155.2|45171.6|45131.6|25
1644340630000|2022-02-08 17:17:10|45175.2|45135.2|45176.6|45136.6|45180.2|45140.2|45171.6|45131.6|4
1644340640000|2022-02-08 17:17:20|45175.2|45135.2|45176.6|45136.6|45180.2|45140.2|45175.2|45135.2|1
1644340650000|2022-02-08 17:17:30|45180.2|45140.2|45176.6|45136.6|45180.2|45140.2|45176.6|45136.6|1
1644340660000|2022-02-08 17:17:40|45193.8|45153.8|45183.8|45143.8|45193.8|45153.8|45183.8|45143.8|8
1644340680000|2022-02-08 17:18:00|45185.2|45145.2|45185.2|45145.2|45195.2|45155.2|45185.2|45145.2|26
1644340690000|2022-02-08 17:18:10|45193.8|45153.8|45185.2|45145.2|45193.8|45153.8|45185.2|45145.2|3
1644340700000|2022-02-08 17:18:20|45181.6|45141.6|45176.6|45136.6|45181.6|45141.6|45176.6|45136.6|5
1644340710000|2022-02-08 17:18:30|45175.2|45135.2|45175.2|45135.2|45175.2|45135.2|45175.2|45135.2|25
1644340720000|2022-02-08 17:18:40|||||||||2
1644340730000|2022-02-08 17:18:50|||||||||2
1644340740000|2022-02-08 17:19:00|45181.6|45141.6|45175.2|45135.2|45181.6|45141.6|45175.2|45135.2|15
1644340750000|2022-02-08 17:19:10|45168.8|45128.8|45168.8|45128.8|45168.8|45128.8|45168.8|45128.8|13
1644340760000|2022-02-08 17:19:20|45175.2|45135.2|45175.2|45135.2|45180.2|45140.2|45175.2|45135.2|16
1644340770000|2022-02-08 17:19:30|45173.8|45133.8|45173.8|45133.8|45175.2|45135.2|45173.8|45133.8|4
1644340780000|2022-02-08 17:19:40|45172.4|45132.4|45158.8|45118.8|45175.2|45135.2|45153.8|45113.8|33
1644340790000|2022-02-08 17:19:50|45157.4|45117.4|45162.4|45122.4|45163.8|45123.8|45157.4|45117.4|1
1644340800000|2022-02-08 17:20:00|45157.4|45117.4|45158.8|45118.8|45163.8|45123.8|45152.4|45112.4|14
1644340810000|2022-02-08 17:20:10|45155.2|45115.2|45155.2|45115.2|45155.2|45115.2|45155.2|45115.2|0
1644340820000|2022-02-08 17:20:20|45158.8|45118.8|45158.8|45118.8|45160.2|45120.2|45158.8|45118.8|2
1644340830000|2022-02-08 17:20:30|45163.8|45123.8|45160.2|45120.2|45163.8|45123.8|45160.2|45120.2|2
1644340840000|2022-02-08 17:20:40|45163.8|45123.8|45168.8|45128.8|45168.8|45128.8|45160.2|45120.2|8
1644340850000|2022-02-08 17:20:50|45165.2|45125.2|45168.8|45128.8|45168.8|45128.8|45158.8|45118.8|2
1644340860000|2022-02-08 17:21:00|45173.8|45133.8|45168.8|45128.8|45173.8|45133.8|45168.8|45128.8|2
1644340870000|2022-02-08 17:21:10|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|45163.8|45123.8|9
1644340880000|2022-02-08 17:21:20|45163.8|45123.8|45163.8|45123.8|45163.8|45123.8|45163.8|45123.8|1
1644340890000|2022-02-08 17:21:30|45158.8|45118.8|45165.2|45125.2|45165.2|45125.2|45158.8|45118.8|1
1644340900000|2022-02-08 17:21:40|45163.8|45123.8|45163.8|45123.8|45163.8|45123.8|45163.8|45123.8|7
1644340910000|2022-02-08 17:21:50|45165.2|45125.2|45163.8|45123.8|45165.2|45125.2|45163.8|45123.8|11
1644340920000|2022-02-08 17:22:00|45165.2|45125.2|45158.8|45118.8|45165.2|45125.2|45158.8|45118.8|18
1644340930000|2022-02-08 17:22:10|45176.6|45136.6|45170.2|45130.2|45176.6|45136.6|45170.2|45130.2|7
1644340940000|2022-02-08 17:22:20|45166.6|45126.6|45158.8|45118.8|45166.6|45126.6|45155.2|45115.2|13
1644340950000|2022-02-08 17:22:30|||||||||11
1644340960000|2022-02-08 17:22:40|45163.8|45123.8|45168.8|45128.8|45168.8|45128.8|45163.8|45123.8|5
1644340970000|2022-02-08 17:22:50|45148.8|45108.8|45161.6|45121.6|45161.6|45121.6|45148.8|45108.8|45
1644340980000|2022-02-08 17:23:00|45156.6|45116.6|45155.2|45115.2|45160.2|45120.2|45155.2|45115.2|5
1644340990000|2022-02-08 17:23:10|||||||||8
1644341000000|2022-02-08 17:23:20|45148.8|45108.8|45155.2|45115.2|45155.2|45115.2|45148.8|45108.8|3
1644341010000|2022-02-08 17:23:30|||||||||3
1644341020000|2022-02-08 17:23:40|45158.8|45118.8|45175.2|45135.2|45178.8|45138.8|45155.2|45115.2|8
1644341030000|2022-02-08 17:23:50|45171.6|45131.6|45168.8|45128.8|45171.6|45131.6|45168.8|45128.8|2
1644341040000|2022-02-08 17:24:00|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|2
1644341050000|2022-02-08 17:24:10|45161.6|45121.6|45175.2|45135.2|45175.2|45135.2|45161.6|45121.6|8
1644341060000|2022-02-08 17:24:20|||||||||8
1644341070000|2022-02-08 17:24:30|||||||||1
1644341080000|2022-02-08 17:24:40|45173.8|45133.8|45173.8|45133.8|45173.8|45133.8|45173.8|45133.8|6
1644341090000|2022-02-08 17:24:50|45175.2|45135.2|45175.2|45135.2|45175.2|45135.2|45175.2|45135.2|1
1644341100000|2022-02-08 17:25:00|45171.6|45131.6|45168.8|45128.8|45171.6|45131.6|45168.8|45128.8|5
1644341110000|2022-02-08 17:25:10|45165.2|45125.2|45170.2|45130.2|45170.2|45130.2|45165.2|45125.2|11
1644341120000|2022-02-08 17:25:20|45173.8|45133.8|45168.8|45128.8|45175.2|45135.2|45168.8|45128.8|2
1644341130000|2022-02-08 17:25:30|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|10
1644341140000|2022-02-08 17:25:40|||||||||4
1644341150000|2022-02-08 17:25:50|45168.8|45128.8|45173.8|45133.8|45175.2|45135.2|45165.2|45125.2|5
1644341160000|2022-02-08 17:26:00|45168.8|45128.8|45163.8|45123.8|45168.8|45128.8|45163.8|45123.8|54
1644341170000|2022-02-08 17:26:10|45158.8|45118.8|45163.8|45123.8|45163.8|45123.8|45158.8|45118.8|5
1644341180000|2022-02-08 17:26:20|45160.2|45120.2|45158.8|45118.8|45163.8|45123.8|45158.8|45118.8|5
1644341190000|2022-02-08 17:26:30|45148.8|45108.8|45158.8|45118.8|45158.8|45118.8|45148.8|45108.8|7
1644341200000|2022-02-08 17:26:40|45148.8|45108.8|45148.8|45108.8|45148.8|45108.8|45148.8|45108.8|5
1644341210000|2022-02-08 17:26:50|45155.2|45115.2|45163.8|45123.8|45163.8|45123.8|45155.2|45115.2|5
1644341220000|2022-02-08 17:27:00|45165.2|45125.2|45190.2|45150.2|45193.8|45153.8|45163.8|45123.8|34
1644341230000|2022-02-08 17:27:10|45185.2|45145.2|45186.6|45146.6|45190.2|45150.2|45181.6|45141.6|8
1644341240000|2022-02-08 17:27:20|45185.2|45145.2|45166.6|45126.6|45185.2|45145.2|45162.9|45122.9|10
1644341250000|2022-02-08 17:27:30|45165.2|45125.2|45125.2|45085.2|45165.2|45125.2|45125.2|45085.2|36
1644341260000|2022-02-08 17:27:40|45121.6|45081.6|45125.2|45085.2|45126.6|45086.6|45121.6|45081.6|2
1644341270000|2022-02-08 17:27:50|45107.9|45067.9|45106.6|45066.6|45111.6|45071.6|45096.6|45056.6|12
1644341280000|2022-02-08 17:28:00|45110.2|45070.2|45095.2|45055.2|45110.2|45070.2|45095.2|45055.2|6
1644341290000|2022-02-08 17:28:10|45096.6|45056.6|45085.2|45045.2|45096.6|45056.6|45085.2|45045.2|8
1644341300000|2022-02-08 17:28:20|45081.6|45041.6|45095.2|45055.2|45095.2|45055.2|45081.6|45041.6|6
1644341310000|2022-02-08 17:28:30|45086.6|45046.6|45086.6|45046.6|45090.2|45050.2|45086.6|45046.6|4
1644341320000|2022-02-08 17:28:40|45091.6|45051.6|45095.2|45055.2|45095.2|45055.2|45085.2|45045.2|38
1644341330000|2022-02-08 17:28:50|45105.2|45065.2|45105.2|45065.2|45115.2|45075.2|45105.2|45065.2|8
1644341340000|2022-02-08 17:29:00|||||||||6
1644341350000|2022-02-08 17:29:10|||||||||3
1644341360000|2022-02-08 17:29:20|||||||||5
1644341370000|2022-02-08 17:29:30|45115.2|45075.2|45125.2|45085.2|45125.2|45085.2|45112.4|45072.4|179
1644341380000|2022-02-08 17:29:40|45123.8|45083.8|45120.2|45080.2|45126.6|45086.6|45120.2|45080.2|9
1644341390000|2022-02-08 17:29:50|45125.2|45085.2|45125.2|45085.2|45125.2|45085.2|45125.2|45085.2|2
1644341400000|2022-02-08 17:30:00|45130.2|45090.2|45135.2|45095.2|45135.2|45095.2|45130.2|45090.2|9
1644341410000|2022-02-08 17:30:10|45138.8|45098.8|45141.6|45101.6|45156.6|45116.6|45136.6|45096.6|12
1644341420000|2022-02-08 17:30:20|45140.2|45100.2|45155.2|45115.2|45155.2|45115.2|45140.2|45100.2|6
1644341430000|2022-02-08 17:30:30|45161.6|45121.6|45156.6|45116.6|45161.6|45121.6|45145.2|45105.2|6
1644341440000|2022-02-08 17:30:40|45155.2|45115.2|45155.2|45115.2|45156.6|45116.6|45155.2|45115.2|2
1644341450000|2022-02-08 17:30:50|45166.6|45126.6|45161.6|45121.6|45170.2|45130.2|45155.2|45115.2|6
1644341460000|2022-02-08 17:31:00|45160.2|45120.2|45170.2|45130.2|45175.2|45135.2|45160.2|45120.2|20
1644341470000|2022-02-08 17:31:10|45180.2|45140.2|45185.2|45145.2|45185.2|45145.2|45180.2|45140.2|8
1644341480000|2022-02-08 17:31:20|45188.8|45148.8|45185.2|45145.2|45195.2|45155.2|45185.2|45145.2|9
1644341490000|2022-02-08 17:31:30|45181.6|45141.6|45175.2|45135.2|45185.2|45145.2|45175.2|45135.2|3
1644341500000|2022-02-08 17:31:40|45176.6|45136.6|45186.6|45146.6|45190.2|45150.2|45176.6|45136.6|2
1644341510000|2022-02-08 17:31:50|45185.2|45145.2|45195.2|45155.2|45200.2|45160.2|45180.2|45140.2|13
1644341520000|2022-02-08 17:32:00|45191.6|45151.6|45185.2|45145.2|45195.2|45155.2|45185.2|45145.2|23
1644341530000|2022-02-08 17:32:10|45178.8|45138.8|45171.5|45131.5|45181.6|45141.6|45171.5|45131.5|13
1644341540000|2022-02-08 17:32:20|45175.2|45135.2|45156.5|45116.5|45175.2|45135.2|45147.9|45107.9|70
1644341550000|2022-02-08 17:32:30|45160.2|45120.2|45156.5|45116.5|45160.2|45120.2|45156.5|45116.5|1
1644341560000|2022-02-08 17:32:40|45160.2|45120.2|45155.2|45115.2|45165.2|45125.2|45155.2|45115.2|3
1644341570000|2022-02-08 17:32:50|45151.5|45111.5|45165.2|45125.2|45165.2|45125.2|45151.5|45111.5|2
1644341580000|2022-02-08 17:33:00|||||||||2
1644341590000|2022-02-08 17:33:10|||||||||6
1644341600000|2022-02-08 17:33:20|45163.8|45123.8|45176.5|45136.5|45176.5|45136.5|45158.8|45118.8|10
1644341610000|2022-02-08 17:33:30|45175.2|45135.2|45167.9|45127.9|45175.2|45135.2|45167.9|45127.9|8
1644341620000|2022-02-08 17:33:40|45165.2|45125.2|45170.2|45130.2|45175.2|45135.2|45165.2|45125.2|7
1644341630000|2022-02-08 17:33:50|45166.5|45126.5|45170.2|45130.2|45170.2|45130.2|45166.5|45126.5|2
1644341640000|2022-02-08 17:34:00|45168.8|45128.8|45165.2|45125.2|45168.8|45128.8|45165.2|45125.2|2
1644341650000|2022-02-08 17:34:10|45170.2|45130.2|45170.2|45130.2|45170.2|45130.2|45170.2|45130.2|9
1644341660000|2022-02-08 17:34:20|45173.8|45133.8|45160.2|45120.2|45173.8|45133.8|45158.8|45118.8|4
1644341670000|2022-02-08 17:34:30|45163.8|45123.8|45158.8|45118.8|45163.8|45123.8|45158.8|45118.8|0
1644341680000|2022-02-08 17:34:40|||||||||3
1644341690000|2022-02-08 17:34:50|45145.2|45105.2|45140.2|45100.2|45145.2|45105.2|45135.2|45095.2|8
1644341700000|2022-02-08 17:35:00|45145.2|45105.2|45153.8|45113.8|45153.8|45113.8|45145.2|45105.2|7
1644341710000|2022-02-08 17:35:10|45145.2|45105.2|45140.2|45100.2|45145.2|45105.2|45140.2|45100.2|27
1644341720000|2022-02-08 17:35:20|45143.8|45103.8|45148.8|45108.8|45148.8|45108.8|45143.8|45103.8|7
1644341730000|2022-02-08 17:35:30|45145.2|45105.2|45145.2|45105.2|45145.2|45105.2|45145.2|45105.2|0
1644341740000|2022-02-08 17:35:40|45143.8|45103.8|45153.8|45113.8|45153.8|45113.8|45143.8|45103.8|2
1644341750000|2022-02-08 17:35:50|45145.2|45105.2|45153.8|45113.8|45153.8|45113.8|45145.2|45105.2|0
1644341760000|2022-02-08 17:36:00|45155.2|45115.2|45153.8|45113.8|45158.8|45118.8|45153.8|45113.8|2
1644341770000|2022-02-08 17:36:10|45148.8|45108.8|45153.8|45113.8|45153.8|45113.8|45148.8|45108.8|1
1644341780000|2022-02-08 17:36:20|45155.2|45115.2|45153.8|45113.8|45163.8|45123.8|45153.8|45113.8|8
1644341790000|2022-02-08 17:36:30|45155.2|45115.2|45155.2|45115.2|45155.2|45115.2|45153.8|45113.8|0
1644341810000|2022-02-08 17:36:50|45160.2|45120.2|45163.8|45123.8|45163.8|45123.8|45160.2|45120.2|12
1644341820000|2022-02-08 17:37:00|||||||||2
1644341830000|2022-02-08 17:37:10|45162.4|45122.4|45145.2|45105.2|45162.4|45122.4|45145.2|45105.2|12
1644341840000|2022-02-08 17:37:20|45146.5|45106.5|45145.2|45105.2|45150.2|45110.2|45145.2|45105.2|2
1644341850000|2022-02-08 17:37:30|||||||||1
1644341860000|2022-02-08 17:37:40|||||||||1
1644341870000|2022-02-08 17:37:50|45146.5|45106.5|45146.5|45106.5|45146.5|45106.5|45146.5|45106.5|5
1644341880000|2022-02-08 17:38:00|45145.2|45105.2|45145.2|45105.2|45148.8|45108.8|45145.2|45105.2|3
1644341890000|2022-02-08 17:38:10|45148.8|45108.8|45145.2|45105.2|45148.8|45108.8|45145.2|45105.2|0
1644341900000|2022-02-08 17:38:20|45135.2|45095.2|45135.2|45095.2|45135.2|45095.2|45135.2|45095.2|8
1644341910000|2022-02-08 17:38:30|45130.2|45090.2|45128.8|45088.8|45130.2|45090.2|45128.8|45088.8|0
1644341920000|2022-02-08 17:38:40|45133.8|45093.8|45133.8|45093.8|45133.8|45093.8|45128.8|45088.8|5
1644341930000|2022-02-08 17:38:50|45173.8|45133.8|45173.8|45133.8|45173.8|45133.8|45165.2|45125.2|23
1644341940000|2022-02-08 17:39:00|45165.2|45125.2|45173.8|45133.8|45173.8|45133.8|45165.2|45125.2|2
1644341950000|2022-02-08 17:39:10|45175.2|45135.2|45183.8|45143.8|45188.8|45148.8|45175.2|45135.2|8
1644341960000|2022-02-08 17:39:20|45182.4|45142.4|45188.8|45148.8|45188.8|45148.8|45175.2|45135.2|6
1644341970000|2022-02-08 17:39:30|45178.8|45138.8|45185.2|45145.2|45185.2|45145.2|45178.8|45138.8|3
1644341980000|2022-02-08 17:39:40|45174.3|45134.3|45171.5|45131.5|45174.3|45134.3|45170.2|45130.2|5
1644341990000|2022-02-08 17:39:50|45161.5|45121.5|45175.2|45135.2|45175.2|45135.2|45161.5|45121.5|18
1644342000000|2022-02-08 17:40:00|45173.8|45133.8|45183.8|45143.8|45183.8|45143.8|45173.8|45133.8|5
1644342010000|2022-02-08 17:40:10|45182.4|45142.4|45178.8|45138.8|45182.4|45142.4|45178.8|45138.8|2
1644342020000|2022-02-08 17:40:20|45183.8|45143.8|45185.2|45145.2|45185.2|45145.2|45183.8|45143.8|2
1644342030000|2022-02-08 17:40:30|45190.2|45150.2|45193.8|45153.8|45193.8|45153.8|45190.2|45150.2|4
1644342040000|2022-02-08 17:40:40|45190.2|45150.2|45196.5|45156.5|45201.5|45161.5|45190.2|45150.2|4
1644342050000|2022-02-08 17:40:50|45191.5|45151.5|45195.2|45155.2|45195.2|45155.2|45191.5|45151.5|3
1644342060000|2022-02-08 17:41:00|45190.2|45150.2|45175.2|45135.2|45195.2|45155.2|45175.2|45135.2|11
1644342070000|2022-02-08 17:41:10|45185.2|45145.2|45185.2|45145.2|45193.8|45153.8|45185.2|45145.2|5
1644342080000|2022-02-08 17:41:20|||||||||3
1644342090000|2022-02-08 17:41:30|45190.2|45150.2|45195.2|45155.2|45195.2|45155.2|45190.2|45150.2|2
1644342100000|2022-02-08 17:41:40|45193.8|45153.8|45195.2|45155.2|45195.2|45155.2|45193.8|45153.8|0
1644342110000|2022-02-08 17:41:50|45191.5|45151.5|45185.2|45145.2|45196.5|45156.5|45178.8|45138.8|25
1644342120000|2022-02-08 17:42:00|45180.2|45140.2|45185.2|45145.2|45185.2|45145.2|45180.2|45140.2|5
1644342130000|2022-02-08 17:42:10|45183.8|45143.8|45175.2|45135.2|45185.2|45145.2|45175.2|45135.2|4
1644342140000|2022-02-08 17:42:20|||||||||18
1644342150000|2022-02-08 17:42:30|45173.8|45133.8|45170.2|45130.2|45175.2|45135.2|45170.2|45130.2|33
1644342160000|2022-02-08 17:42:40|45168.8|45128.8|45168.8|45128.8|45168.8|45128.8|45168.8|45128.8|2
1644342170000|2022-02-08 17:42:50|45165.2|45125.2|45156.5|45116.5|45165.2|45125.2|45155.2|45115.2|6
1644342180000|2022-02-08 17:43:00|45165.2|45125.2|45175.2|45135.2|45175.2|45135.2|45165.2|45125.2|6
1644342190000|2022-02-08 17:43:10|||||||||2
1644342200000|2022-02-08 17:43:20|45178.8|45138.8|45175.2|45135.2|45178.8|45138.8|45175.2|45135.2|4
1644342210000|2022-02-08 17:43:30|||||||||3
1644342220000|2022-02-08 17:43:40|45178.8|45138.8|45178.8|45138.8|45178.8|45138.8|45178.8|45138.8|1
1644342230000|2022-02-08 17:43:50|45180.2|45140.2|45183.8|45143.8|45183.8|45143.8|45180.2|45140.2|6
1644342240000|2022-02-08 17:44:00|45175.2|45135.2|45180.2|45140.2|45183.8|45143.8|45175.2|45135.2|2
1644342250000|2022-02-08 17:44:10|45178.8|45138.8|45178.8|45138.8|45185.2|45145.2|45175.2|45135.2|1
1644342260000|2022-02-08 17:44:20|45175.2|45135.2|45175.2|45135.2|45175.2|45135.2|45173.8|45133.8|115
1644342270000|2022-02-08 17:44:30|45173.8|45133.8|45175.2|45135.2|45183.8|45143.8|45173.8|45133.8|1
1644342280000|2022-02-08 17:44:40|45178.8|45138.8|45178.8|45138.8|45183.8|45143.8|45178.8|45138.8|6
1644342290000|2022-02-08 17:44:50|45175.2|45135.2|45165.2|45125.2|45175.2|45135.2|45165.2|45125.2|5
1644342300000|2022-02-08 17:45:00|45170.2|45130.2|45166.5|45126.5|45175.2|45135.2|45162.9|45122.9|4
1644342310000|2022-02-08 17:45:10|45173.8|45133.8|45175.2|45135.2|45175.2|45135.2|45173.8|45133.8|2
1644342320000|2022-02-08 17:45:20|45173.8|45133.8|45166.5|45126.5|45175.2|45135.2|45166.5|45126.5|1
1644342330000|2022-02-08 17:45:30|45165.2|45125.2|45160.2|45120.2|45165.2|45125.2|45160.2|45120.2|2
1644342340000|2022-02-08 17:45:40|45161.5|45121.5|45160.2|45120.2|45161.5|45121.5|45160.2|45120.2|2
1644342350000|2022-02-08 17:45:50|45161.5|45121.5|45165.2|45125.2|45165.2|45125.2|45161.5|45121.5|2
1644342360000|2022-02-08 17:46:00|45161.5|45121.5|45161.5|45121.5|45165.2|45125.2|45161.5|45121.5|4
1644342370000|2022-02-08 17:46:10|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|1
1644342380000|2022-02-08 17:46:20|45166.5|45126.5|45166.5|45126.5|45166.5|45126.5|45166.5|45126.5|3
1644342390000|2022-02-08 17:46:30|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|0
1644342400000|2022-02-08 17:46:40|||||||||1
1644342410000|2022-02-08 17:46:50|||||||||6
1644342420000|2022-02-08 17:47:00|45161.5|45121.5|45155.2|45115.2|45165.2|45125.2|45155.2|45115.2|5
1644342440000|2022-02-08 17:47:20|||||||||5
1644342450000|2022-02-08 17:47:30|45156.5|45116.5|45160.2|45120.2|45161.5|45121.5|45156.5|45116.5|7
1644342460000|2022-02-08 17:47:40|45157.9|45117.9|45201.5|45161.5|45201.5|45161.5|45156.5|45116.5|60
1644342470000|2022-02-08 17:47:50|45196.5|45156.5|45196.5|45156.5|45201.5|45161.5|45195.2|45155.2|4
1644342480000|2022-02-08 17:48:00|45201.5|45161.5|45196.5|45156.5|45201.5|45161.5|45196.5|45156.5|3
1644342490000|2022-02-08 17:48:10|45191.5|45151.5|45201.5|45161.5|45201.5|45161.5|45191.5|45151.5|1
1644342500000|2022-02-08 17:48:20|45200.2|45160.2|45211.5|45171.5|45211.5|45171.5|45198.8|45158.8|11
1644342510000|2022-02-08 17:48:30|45221.5|45181.5|45236.5|45196.5|45241.5|45201.5|45221.5|45181.5|33
1644342520000|2022-02-08 17:48:40|45241.5|45201.5|45227.9|45187.9|45246.5|45206.5|45225.2|45185.2|26
1644342530000|2022-02-08 17:48:50|45237.9|45197.9|45237.9|45197.9|45241.5|45201.5|45237.9|45197.9|44
1644342540000|2022-02-08 17:49:00|45239.3|45199.3|45237.9|45197.9|45239.3|45199.3|45237.9|45197.9|5
1644342550000|2022-02-08 17:49:10|45264.3|45224.3|45259.3|45219.3|45264.3|45224.3|45259.3|45219.3|2
1644342560000|2022-02-08 17:49:20|45260.7|45220.7|45264.3|45224.3|45264.3|45224.3|45259.3|45219.3|4
1644342570000|2022-02-08 17:49:30|45277.9|45237.9|45277.9|45237.9|45277.9|45237.9|45277.9|45237.9|2
1644342580000|2022-02-08 17:49:40|45271.5|45231.5|45259.3|45219.3|45271.5|45231.5|45259.3|45219.3|15
1644342590000|2022-02-08 17:49:50|45260.7|45220.7|45254.3|45214.3|45267.9|45227.9|45254.3|45214.3|104
1644342600000|2022-02-08 17:50:00|45257.9|45217.9|45274.3|45234.3|45274.3|45234.3|45257.9|45217.9|8
1644342610000|2022-02-08 17:50:10|45272.9|45232.9|45252.9|45212.9|45284.3|45244.3|45252.9|45212.9|10
1644342620000|2022-02-08 17:50:20|||||||||1
1644342630000|2022-02-08 17:50:30|45249.3|45209.3|45262.9|45222.9|45264.3|45224.3|45249.3|45209.3|3
1644342640000|2022-02-08 17:50:40|45259.3|45219.3|45274.3|45234.3|45274.3|45234.3|45259.3|45219.3|5
1644342650000|2022-02-08 17:50:50|45277.9|45237.9|45259.3|45219.3|45279.3|45239.3|45259.3|45219.3|15
1644342660000|2022-02-08 17:51:00|45264.3|45224.3|45264.3|45224.3|45264.3|45224.3|45264.3|45224.3|8
1644342670000|2022-02-08 17:51:10|45254.3|45214.3|45247.9|45207.9|45254.3|45214.3|45247.9|45207.9|9
1644342680000|2022-02-08 17:51:20|45254.3|45214.3|45249.3|45209.3|45254.3|45214.3|45249.3|45209.3|13
1644342690000|2022-02-08 17:51:30|45250.7|45210.7|45259.3|45219.3|45259.3|45219.3|45249.3|45209.3|2
1644342700000|2022-02-08 17:51:40|45264.3|45224.3|45264.3|45224.3|45264.3|45224.3|45264.3|45224.3|0
1644342710000|2022-02-08 17:51:50|45265.7|45225.7|45264.3|45224.3|45269.3|45229.3|45264.3|45224.3|7
1644342720000|2022-02-08 17:52:00|45269.3|45229.3|45274.3|45234.3|45274.3|45234.3|45264.3|45224.3|8
1644342730000|2022-02-08 17:52:10|||||||||3
1644342740000|2022-02-08 17:52:20|45275.7|45235.7|45274.3|45234.3|45279.3|45239.3|45274.3|45234.3|5
1644342750000|2022-02-08 17:52:30|45284.3|45244.3|45294.3|45254.3|45294.3|45254.3|45284.3|45244.3|0
1644342760000|2022-02-08 17:52:40|45284.3|45244.3|45294.3|45254.3|45304.3|45264.3|45284.3|45244.3|13
1644342770000|2022-02-08 17:52:50|45292.9|45252.9|45294.3|45254.3|45294.3|45254.3|45292.9|45252.9|3
1644342780000|2022-02-08 17:53:00|45297.9|45257.9|45307.9|45267.9|45317.9|45277.9|45297.9|45257.9|16
1644342790000|2022-02-08 17:53:10|45304.3|45264.3|45319.3|45279.3|45321.5|45281.5|45302.9|45262.9|16
1644342800000|2022-02-08 17:53:20|45309.3|45269.3|45314.3|45274.3|45314.3|45274.3|45304.3|45264.3|9
1644342810000|2022-02-08 17:53:30|45317.9|45277.9|45317.9|45277.9|45317.9|45277.9|45314.3|45274.3|4
1644342820000|2022-02-08 17:53:40|45314.3|45274.3|45327.9|45287.9|45327.9|45287.9|45310.7|45270.7|23
1644342830000|2022-02-08 17:53:50|45324.3|45284.3|45334.3|45294.3|45334.3|45294.3|45324.3|45284.3|23
1644342840000|2022-02-08 17:54:00|45332.9|45292.9|45334.3|45294.3|45334.3|45294.3|45329.3|45289.3|25
1644342850000|2022-02-08 17:54:10|45329.3|45289.3|45334.3|45294.3|45334.3|45294.3|45329.3|45289.3|15
1644342860000|2022-02-08 17:54:20|||||||||10
1644342870000|2022-02-08 17:54:30|45327.9|45287.9|45332.9|45292.9|45334.3|45294.3|45324.3|45284.3|17
1644342880000|2022-02-08 17:54:40|45334.3|45294.3|45329.3|45289.3|45334.3|45294.3|45329.3|45289.3|5
1644342890000|2022-02-08 17:54:50|45330.7|45290.7|45330.7|45290.7|45334.3|45294.3|45330.7|45290.7|21
1644342900000|2022-02-08 17:55:00|45327|45287|45337|45297|45337|45297|45327|45287|10
1644342910000|2022-02-08 17:55:10|45335.7|45295.7|45337|45297|45337|45297|45335.7|45295.7|4
1644342920000|2022-02-08 17:55:20|45327|45287|45337|45297|45337|45297|45327|45287|5
1644342930000|2022-02-08 17:55:30|45334.3|45294.3|45332|45292|45334.3|45294.3|45332|45292|7
1644342940000|2022-02-08 17:55:40|45333.4|45293.4|45332|45292|45337|45297|45330.7|45290.7|4
1644342950000|2022-02-08 17:55:50|45330.7|45290.7|45332|45292|45337|45297|45330.7|45290.7|6
1644342960000|2022-02-08 17:56:00|||||||||3
1644342970000|2022-02-08 17:56:10|45327|45287|45332|45292|45337|45297|45317|45277|7
1644342980000|2022-02-08 17:56:20|45333.4|45293.4|45327|45287|45333.4|45293.4|45327|45287|3
1644342990000|2022-02-08 17:56:30|45328.4|45288.4|45327|45287|45333.4|45293.4|45325.7|45285.7|5
1644343000000|2022-02-08 17:56:40|45322|45282|45312|45272|45322|45282|45310.7|45270.7|1
1644343010000|2022-02-08 17:56:50|45325.7|45285.7|45332|45292|45332|45292|45323.4|45283.4|5
1644343020000|2022-02-08 17:57:00|45315.7|45275.7|45317|45277|45317|45277|45307|45267|17
1644343030000|2022-02-08 17:57:10|45322|45282|45322|45282|45327|45287|45322|45282|18
1644343040000|2022-02-08 17:57:20|45320.7|45280.7|45305.7|45265.7|45320.7|45280.7|45304.3|45264.3|13
1644343050000|2022-02-08 17:57:30|45304.3|45264.3|45302|45262|45304.3|45264.3|45300.7|45260.7|5
1644343060000|2022-02-08 17:57:40|45300.7|45260.7|45307|45267|45307|45267|45300.7|45260.7|4
1644343070000|2022-02-08 17:57:50|45310.7|45270.7|45307|45267|45312|45272|45307|45267|8
1644343080000|2022-02-08 17:58:00|45310.7|45270.7|45317|45277|45317|45277|45307|45267|6
1644343090000|2022-02-08 17:58:10|45312|45272|45312|45272|45312|45272|45310.7|45270.7|9
1644343100000|2022-02-08 17:58:20|45317|45277|45312|45272|45317|45277|45312|45272|8
1644343110000|2022-02-08 17:58:30|||||||||2
1644343120000|2022-02-08 17:58:40|45313.4|45273.4|45322|45282|45325.7|45285.7|45313.4|45273.4|5
1644343130000|2022-02-08 17:58:50|45327|45287|45337|45297|45337|45297|45327|45287|6
1644343140000|2022-02-08 17:59:00|45327|45287|45327|45287|45327|45287|45315.7|45275.7|20
1644343150000|2022-02-08 17:59:10|45322|45282|45327|45287|45327|45287|45320.7|45280.7|7
1644343160000|2022-02-08 17:59:20|45325.7|45285.7|45322|45282|45325.7|45285.7|45322|45282|3
1644343170000|2022-02-08 17:59:30|||||||||2
1644343180000|2022-02-08 17:59:40|45327|45287|45327|45287|45327|45287|45327|45287|4
1644343190000|2022-02-08 17:59:50|45330.7|45290.7|45332|45292|45337|45297|45327|45287|4
1644343200000|2022-02-08 18:00:00|45327|45287|45332|45292|45332|45292|45322|45282|7
1644343210000|2022-02-08 18:00:10|45335.7|45295.7|45322|45282|45335.7|45295.7|45317|45277|30
1644343220000|2022-02-08 18:00:20|45315.7|45275.7|45305.7|45265.7|45319.3|45279.3|45302|45262|7
1644343230000|2022-02-08 18:00:30|45307|45267|45310.7|45270.7|45312|45272|45307|45267|0
1644343240000|2022-02-08 18:00:40|45307|45267|45302|45262|45312|45272|45302|45262|5
1644343250000|2022-02-08 18:00:50|45305.7|45265.7|45305.7|45265.7|45305.7|45265.7|45305.7|45265.7|3
1644343260000|2022-02-08 18:01:00|45310.7|45270.7|45302|45262|45310.7|45270.7|45297|45257|14
1644343270000|2022-02-08 18:01:10|45307|45267|45305.7|45265.7|45310.7|45270.7|45305.7|45265.7|0
1644343280000|2022-02-08 18:01:20|45304.3|45264.3|45302|45262|45304.3|45264.3|45302|45262|5
1644343290000|2022-02-08 18:01:30|45305.7|45265.7|45320.7|45280.7|45320.7|45280.7|45305.7|45265.7|3
1644343300000|2022-02-08 18:01:40|45310.7|45270.7|45312|45272|45312|45272|45310.7|45270.7|6
1644343310000|2022-02-08 18:01:50|45320.7|45280.7|45320.7|45280.7|45320.7|45280.7|45317|45277|2
1644343320000|2022-02-08 18:02:00|45317|45277|45315.7|45275.7|45320.7|45280.7|45315.7|45275.7|19
1644343330000|2022-02-08 18:02:10|45317|45277|45320.7|45280.7|45320.7|45280.7|45317|45277|7
1644343340000|2022-02-08 18:02:20|45332|45292|45330.7|45290.7|45332|45292|45330.7|45290.7|14
1644343350000|2022-02-08 18:02:30|45332|45292|45332|45292|45332|45292|45327|45287|16
1644343360000|2022-02-08 18:02:40|45337|45297|45330.7|45290.7|45337|45297|45327|45287|8
1644343370000|2022-02-08 18:02:50|45327|45287|45330.7|45290.7|45330.7|45290.7|45327|45287|5
1644343380000|2022-02-08 18:03:00|45327|45287|45327|45287|45327|45287|45327|45287|5
1644343390000|2022-02-08 18:03:10|45325.7|45285.7|45322|45282|45325.7|45285.7|45322|45282|8
1644343400000|2022-02-08 18:03:20|45320.7|45280.7|45310.7|45270.7|45320.7|45280.7|45307|45267|27
1644343410000|2022-02-08 18:03:30|45312|45272|45310.7|45270.7|45312|45272|45302|45262|4
1644343420000|2022-02-08 18:03:40|||||||||3
1644343430000|2022-02-08 18:03:50|45320.7|45280.7|45307|45267|45320.7|45280.7|45307|45267|8
1644343440000|2022-02-08 18:04:00|45310.7|45270.7|45295.7|45255.7|45310.7|45270.7|45295.7|45255.7|10
1644343450000|2022-02-08 18:04:10|45299.3|45259.3|45289.3|45249.3|45299.3|45259.3|45285.7|45245.7|11
1644343460000|2022-02-08 18:04:20|45285.7|45245.7|45300.7|45260.7|45300.7|45260.7|45285.7|45245.7|28
1644343470000|2022-02-08 18:04:30|45305.7|45265.7|45305.7|45265.7|45305.7|45265.7|45305.7|45265.7|3
1644343480000|2022-02-08 18:04:40|45300.7|45260.7|45300.7|45260.7|45300.7|45260.7|45295.7|45255.7|0
1644343490000|2022-02-08 18:04:50|||||||||2
1644343500000|2022-02-08 18:05:00|45302|45262|45297|45257|45307|45267|45297|45257|4
1644343510000|2022-02-08 18:05:10|45300.7|45260.7|45300.7|45260.7|45300.7|45260.7|45292|45252|2
1644343520000|2022-02-08 18:05:20|45302|45262|45309.3|45269.3|45310.7|45270.7|45302|45262|3
1644343530000|2022-02-08 18:05:30|45305.7|45265.7|45310.7|45270.7|45310.7|45270.7|45300.7|45260.7|1
1644343540000|2022-02-08 18:05:40|45312|45272|45312|45272|45312|45272|45310.7|45270.7|4
1644343550000|2022-02-08 18:05:50|45310.7|45270.7|45310.7|45270.7|45310.7|45270.7|45310.7|45270.7|2
1644343560000|2022-02-08 18:06:00|||||||||2
1644343570000|2022-02-08 18:06:10|45305.7|45265.7|45320.7|45280.7|45327|45287|45305.7|45265.7|44
1644343580000|2022-02-08 18:06:20|45322|45282|45327|45287|45327|45287|45322|45282|6
1644343590000|2022-02-08 18:06:30|||||||||1
1644343600000|2022-02-08 18:06:40|45330.7|45290.7|45332|45292|45332|45292|45327|45287|8
1644343610000|2022-02-08 18:06:50|45333.4|45293.4|45337|45297|45337|45297|45332|45292|3
1644343620000|2022-02-08 18:07:00|45332|45292|45332|45292|45332|45292|45332|45292|4
1644343630000|2022-02-08 18:07:10|45333.4|45293.4|45337|45297|45337|45297|45330.7|45290.7|10
1644343640000|2022-02-08 18:07:20|45333.4|45293.4|45332|45292|45333.4|45293.4|45332|45292|4
1644343650000|2022-02-08 18:07:30|45335.7|45295.7|45332|45292|45337|45297|45332|45292|12
1644343660000|2022-02-08 18:07:40|45335.7|45295.7|45334.3|45294.3|45337|45297|45330.7|45290.7|7
1644343670000|2022-02-08 18:07:50|45330.7|45290.7|45332|45292|45332|45292|45330.7|45290.7|4
1644343680000|2022-02-08 18:08:00|45330.7|45290.7|45330.7|45290.7|45337|45297|45330.7|45290.7|6
1644343690000|2022-02-08 18:08:10|45327|45287|45332|45292|45332|45292|45327|45287|4
1644343700000|2022-02-08 18:08:20|45330.7|45290.7|45332|45292|45332|45292|45330.7|45290.7|6
1644343710000|2022-02-08 18:08:30|45330.7|45290.7|45332|45292|45332|45292|45330.7|45290.7|7
1644343720000|2022-02-08 18:08:40|45337|45297|45337|45297|45337|45297|45330.7|45290.7|5
1644343730000|2022-02-08 18:08:50|45332|45292|45332|45292|45337|45297|45332|45292|11
1644343740000|2022-02-08 18:09:00|45330.7|45290.7|45332|45292|45332|45292|45330.7|45290.7|7
1644343750000|2022-02-08 18:09:10|45337|45297|45322|45282|45337|45297|45322|45282|6
1644343760000|2022-02-08 18:09:20|45320.7|45280.7|45322|45282|45322|45282|45317|45277|6
1644343770000|2022-02-08 18:09:30|45327|45287|45329.8|45289.8|45339.8|45299.8|45327|45287|215
1644343780000|2022-02-08 18:09:40|45333.4|45293.4|45329.8|45289.8|45339.8|45299.8|45329.8|45289.8|15
1644343790000|2022-02-08 18:09:50|45334.8|45294.8|45327.5|45287.5|45334.8|45294.8|45324.8|45284.8|31
1644343800000|2022-02-08 18:10:00|45331.2|45291.2|45328.4|45288.4|45337.5|45297.5|45328.4|45288.4|11
1644343810000|2022-02-08 18:10:10|45324.8|45284.8|45324.8|45284.8|45328.4|45288.4|45324.8|45284.8|0
1644343820000|2022-02-08 18:10:20|45323.4|45283.4|45324.8|45284.8|45329.8|45289.8|45323.4|45283.4|3
1644343830000|2022-02-08 18:10:30|45328.4|45288.4|45328.4|45288.4|45328.4|45288.4|45328.4|45288.4|1
1644343840000|2022-02-08 18:10:40|45333.4|45293.4|45334.8|45294.8|45338.4|45298.4|45333.4|45293.4|2
1644343850000|2022-02-08 18:10:50|45336.2|45296.2|45339.8|45299.8|45339.8|45299.8|45336.2|45296.2|3
1644343860000|2022-02-08 18:11:00|45343.4|45303.4|45343.4|45303.4|45343.4|45303.4|45343.4|45303.4|13
1644343870000|2022-02-08 18:11:10|45344.8|45304.8|45344.8|45304.8|45344.8|45304.8|45344.8|45304.8|3
1644343880000|2022-02-08 18:11:20|||||||||2
1644343890000|2022-02-08 18:11:30|45343.4|45303.4|45344.8|45304.8|45344.8|45304.8|45343.4|45303.4|1
1644343900000|2022-02-08 18:11:40|45343.4|45303.4|45344.8|45304.8|45344.8|45304.8|45343.4|45303.4|0
1644343910000|2022-02-08 18:11:50|45343.4|45303.4|45334.8|45294.8|45343.4|45303.4|45334.8|45294.8|47
1644343920000|2022-02-08 18:12:00|45338.4|45298.4|45338.4|45298.4|45338.4|45298.4|45334.8|45294.8|3
1644343930000|2022-02-08 18:12:10|45337|45297|45327|45287|45337|45297|45325.7|45285.7|103
1644343940000|2022-02-08 18:12:20|45330.7|45290.7|45325.7|45285.7|45330.7|45290.7|45325.7|45285.7|2
1644343950000|2022-02-08 18:12:30|45330.7|45290.7|45330.7|45290.7|45332|45292|45327|45287|1
1644343960000|2022-02-08 18:12:40|45332|45292|45332|45292|45332|45292|45332|45292|0
1644343970000|2022-02-08 18:12:50|45333.4|45293.4|45337|45297|45337|45297|45333.4|45293.4|1
1644343980000|2022-02-08 18:13:00|45340.7|45300.7|45340.7|45300.7|45340.7|45300.7|45340.7|45300.7|12
1644344000000|2022-02-08 18:13:20|45350.7|45310.7|45350.6|45310.6|45352|45312|45350.6|45310.6|7
1644344030000|2022-02-08 18:13:50|45340.6|45300.6|45335.6|45295.6|45340.6|45300.6|45335.6|45295.6|9
1644344040000|2022-02-08 18:14:00|45327|45287|45334.3|45294.3|45335.6|45295.6|45327|45287|11
1644344050000|2022-02-08 18:14:10|45329.3|45289.3|45320.6|45280.6|45330.6|45290.6|45320.6|45280.6|0
1644344060000|2022-02-08 18:14:20|45319.3|45279.3|45300.6|45260.6|45319.3|45279.3|45300.6|45260.6|8
1644344070000|2022-02-08 18:14:30|45302|45262|45310.6|45270.6|45310.6|45270.6|45299.3|45259.3|6
1644344080000|2022-02-08 18:14:40|45314.3|45274.3|45314.3|45274.3|45314.3|45274.3|45314.3|45274.3|1
1644344090000|2022-02-08 18:14:50|45312.9|45272.9|45315.6|45275.6|45319.3|45279.3|45304.3|45264.3|11
1644344100000|2022-02-08 18:15:00|45319.3|45279.3|45314.3|45274.3|45319.3|45279.3|45314.3|45274.3|5
1644344110000|2022-02-08 18:15:10|45309.3|45269.3|45309.3|45269.3|45309.3|45269.3|45304.3|45264.3|6
1644344120000|2022-02-08 18:15:20|45310.6|45270.6|45320.6|45280.6|45320.6|45280.6|45310.6|45270.6|9
1644344130000|2022-02-08 18:15:30|45324.3|45284.3|45324.3|45284.3|45324.3|45284.3|45324.3|45284.3|2
1644344150000|2022-02-08 18:15:50|45314.3|45274.3|45324.3|45284.3|45324.3|45284.3|45314.3|45274.3|6
1644344160000|2022-02-08 18:16:00|45320.6|45280.6|45315.6|45275.6|45320.6|45280.6|45310.6|45270.6|7
1644344170000|2022-02-08 18:16:10|45319.3|45279.3|45319.3|45279.3|45319.3|45279.3|45319.3|45279.3|0
1644344180000|2022-02-08 18:16:20|45320.6|45280.6|45320.6|45280.6|45324.3|45284.3|45320.6|45280.6|8
1644344190000|2022-02-08 18:16:30|45324.3|45284.3|45332|45292|45340.6|45300.6|45324.3|45284.3|14
1644344200000|2022-02-08 18:16:40|45335.6|45295.6|45340.6|45300.6|45344.3|45304.3|45335.6|45295.6|6
1644344210000|2022-02-08 18:16:50|||||||||2
1644344220000|2022-02-08 18:17:00|||||||||2
1644344230000|2022-02-08 18:17:10|45349.3|45309.3|45349.3|45309.3|45349.3|45309.3|45349.3|45309.3|5
1644344240000|2022-02-08 18:17:20|45350.6|45310.6|45350.6|45310.6|45354.3|45314.3|45344.3|45304.3|6
1644344250000|2022-02-08 18:17:30|45354.3|45314.3|45349.3|45309.3|45354.3|45314.3|45349.3|45309.3|1
1644344260000|2022-02-08 18:17:40|45354.3|45314.3|45355.6|45315.6|45355.6|45315.6|45354.3|45314.3|1
1644344270000|2022-02-08 18:17:50|||||||||1
1644344280000|2022-02-08 18:18:00|45359.3|45319.3|45347|45307|45359.3|45319.3|45347|45307|5
1644344290000|2022-02-08 18:18:10|45350.6|45310.6|45344.3|45304.3|45350.6|45310.6|45339.3|45299.3|6
1644344300000|2022-02-08 18:18:20|45339.3|45299.3|45334.3|45294.3|45339.3|45299.3|45330.6|45290.6|9
1644344310000|2022-02-08 18:18:30|45330.6|45290.6|45330.6|45290.6|45330.6|45290.6|45330.6|45290.6|1
1644344320000|2022-02-08 18:18:40|45334.3|45294.3|45344.3|45304.3|45344.3|45304.3|45334.3|45294.3|4
1644344340000|2022-02-08 18:19:00|45340.6|45300.6|45334.3|45294.3|45340.6|45300.6|45334.3|45294.3|6
1644344350000|2022-02-08 18:19:10|45339.3|45299.3|45339.3|45299.3|45339.3|45299.3|45339.3|45299.3|1
1644344360000|2022-02-08 18:19:20|45340.6|45300.6|45339.3|45299.3|45340.6|45300.6|45339.3|45299.3|4
1644344370000|2022-02-08 18:19:30|45337.9|45297.9|45334.3|45294.3|45337.9|45297.9|45334.3|45294.3|2
1644344380000|2022-02-08 18:19:40|45329.3|45289.3|45334.3|45294.3|45334.3|45294.3|45329.3|45289.3|11
1644344390000|2022-02-08 18:19:50|45330.6|45290.6|45334.3|45294.3|45335.6|45295.6|45330.6|45290.6|2
1644344400000|2022-02-08 18:20:00|45335.6|45295.6|45339.3|45299.3|45340.6|45300.6|45335.6|45295.6|7
1644344410000|2022-02-08 18:20:10|45340.6|45300.6|45340.6|45300.6|45344.3|45304.3|45340.6|45300.6|1
1644344420000|2022-02-08 18:20:20|45350.6|45310.6|45350.6|45310.6|45354.3|45314.3|45350.6|45310.6|4
1644344430000|2022-02-08 18:20:30|45347|45307|45344.3|45304.3|45347|45307|45344.3|45304.3|6
1644344440000|2022-02-08 18:20:40|45350.6|45310.6|45350.6|45310.6|45350.6|45310.6|45350.6|45310.6|3
1644344450000|2022-02-08 18:20:50|45349.3|45309.3|45345.6|45305.6|45349.3|45309.3|45345.6|45305.6|1
1644344460000|2022-02-08 18:21:00|45344.3|45304.3|45334.3|45294.3|45344.3|45304.3|45334.3|45294.3|7
1644344470000|2022-02-08 18:21:10|45337.9|45297.9|45340.6|45300.6|45340.6|45300.6|45337.9|45297.9|2
1644344490000|2022-02-08 18:21:30|||||||||3
1644344500000|2022-02-08 18:21:40|||||||||1
1644344510000|2022-02-08 18:21:50|||||||||1
1644344520000|2022-02-08 18:22:00|45334.3|45294.3|45330.6|45290.6|45334.3|45294.3|45330.6|45290.6|11
1644344530000|2022-02-08 18:22:10|||||||||1
1644344550000|2022-02-08 18:22:30|||||||||2
1644344560000|2022-02-08 18:22:40|45329.3|45289.3|45329.3|45289.3|45329.3|45289.3|45329.3|45289.3|3
1644344570000|2022-02-08 18:22:50|45330.6|45290.6|45334.3|45294.3|45334.3|45294.3|45330.6|45290.6|2
1644344580000|2022-02-08 18:23:00|45330.6|45290.6|45324.3|45284.3|45330.6|45290.6|45324.3|45284.3|16
1644344590000|2022-02-08 18:23:10|45329.3|45289.3|45329.3|45289.3|45329.3|45289.3|45329.3|45289.3|3
1644344600000|2022-02-08 18:23:20|45330.6|45290.6|45329.3|45289.3|45330.6|45290.6|45329.3|45289.3|1
1644344610000|2022-02-08 18:23:30|45327.9|45287.9|45324.3|45284.3|45327.9|45287.9|45324.3|45284.3|3
1644344620000|2022-02-08 18:23:40|45329.3|45289.3|45329.3|45289.3|45329.3|45289.3|45329.3|45289.3|3
1644344640000|2022-02-08 18:24:00|45327.9|45287.9|45300.6|45260.6|45329.3|45289.3|45300.6|45260.6|6
1644344650000|2022-02-08 18:24:10|45299.3|45259.3|45299.3|45259.3|45299.3|45259.3|45295.6|45255.6|4
1644344660000|2022-02-08 18:24:20|45294.3|45254.3|45295.6|45255.6|45295.6|45255.6|45294.3|45254.3|0
1644344670000|2022-02-08 18:24:30|45294.3|45254.3|45294.3|45254.3|45294.3|45254.3|45294.3|45254.3|2
1644344680000|2022-02-08 18:24:40|45289.3|45249.3|45289.3|45249.3|45289.3|45249.3|45284.3|45244.3|8
1644344690000|2022-02-08 18:24:50|||||||||1
1644344700000|2022-02-08 18:25:00|45290.6|45250.6|45290.6|45250.6|45290.6|45250.6|45290.6|45250.6|5
1644344710000|2022-02-08 18:25:10|45284.3|45244.3|45284.3|45244.3|45284.3|45244.3|45284.3|45244.3|2
1644344720000|2022-02-08 18:25:20|||||||||1
1644344730000|2022-02-08 18:25:30|45274.3|45234.3|45274.3|45234.3|45279.3|45239.3|45274.3|45234.3|6
1644344740000|2022-02-08 18:25:40|||||||||2
1644344750000|2022-02-08 18:25:50|45269.3|45229.3|45264.3|45224.3|45269.3|45229.3|45264.3|45224.3|9
1644344760000|2022-02-08 18:26:00|45265.6|45225.6|45265.6|45225.6|45269.3|45229.3|45264.3|45224.3|8
1644344770000|2022-02-08 18:26:10|45261.5|45221.5|45257.9|45217.9|45262.9|45222.9|45257.9|45217.9|110
1644344780000|2022-02-08 18:26:20|45262.9|45222.9|45262.9|45222.9|45262.9|45222.9|45259.3|45219.3|0
1644344790000|2022-02-08 18:26:30|45267.9|45227.9|45285.6|45245.6|45290.6|45250.6|45267.9|45227.9|13
1644344800000|2022-02-08 18:26:40|45284.3|45244.3|45280.6|45240.6|45284.3|45244.3|45280.6|45240.6|0
1644344810000|2022-02-08 18:26:50|45274.3|45234.3|45280.6|45240.6|45280.6|45240.6|45274.3|45234.3|113
1644344820000|2022-02-08 18:27:00|45284.3|45244.3|45284.3|45244.3|45284.3|45244.3|45284.3|45244.3|6
1644344830000|2022-02-08 18:27:10|45287.9|45247.9|45289.3|45249.3|45289.3|45249.3|45287.9|45247.9|2
1644344840000|2022-02-08 18:27:20|45294.3|45254.3|45289.3|45249.3|45294.3|45254.3|45289.3|45249.3|0
1644344850000|2022-02-08 18:27:30|45294.3|45254.3|45289.3|45249.3|45294.3|45254.3|45289.3|45249.3|5
1644344860000|2022-02-08 18:27:40|45294.3|45254.3|45294.3|45254.3|45294.3|45254.3|45294.3|45254.3|6
1644344870000|2022-02-08 18:27:50|45297.9|45257.9|45297.9|45257.9|45297.9|45257.9|45294.3|45254.3|1
1644344880000|2022-02-08 18:28:00|45294.3|45254.3|45287.9|45247.9|45294.3|45254.3|45287.9|45247.9|3
1644344890000|2022-02-08 18:28:10|45292.9|45252.9|45284.3|45244.3|45294.3|45254.3|45284.3|45244.3|5
1644344910000|2022-02-08 18:28:30|45287.9|45247.9|45289.3|45249.3|45292.9|45252.9|45287.9|45247.9|3
1644344920000|2022-02-08 18:28:40|45294.3|45254.3|45294.3|45254.3|45294.3|45254.3|45294.3|45254.3|0
1644344930000|2022-02-08 18:28:50|45301.5|45261.5|45297.9|45257.9|45301.5|45261.5|45297.9|45257.9|1
1644344940000|2022-02-08 18:29:00|45282.9|45242.9|45317.9|45277.9|45317.9|45277.9|45282.9|45242.9|20
1644344950000|2022-02-08 18:29:10|45321.5|45281.5|45317.9|45277.9|45324.3|45284.3|45317.9|45277.9|3
1644344960000|2022-02-08 18:29:20|45319.3|45279.3|45314.3|45274.3|45322.9|45282.9|45314.3|45274.3|1
1644344970000|2022-02-08 18:29:30|||||||||4
1644344980000|2022-02-08 18:29:40|45319.3|45279.3|45319.3|45279.3|45324.3|45284.3|45317.9|45277.9|3
1644344990000|2022-02-08 18:29:50|45317.9|45277.9|45317.9|45277.9|45317.9|45277.9|45317.9|45277.9|3
1644345000000|2022-02-08 18:30:00|45319.3|45279.3|45319.3|45279.3|45320.6|45280.6|45319.3|45279.3|12
1644345010000|2022-02-08 18:30:10|||||||||2
1644345030000|2022-02-08 18:30:30|||||||||1
1644345050000|2022-02-08 18:30:50|||||||||48
1644345060000|2022-02-08 18:31:00|||||||||4
1644345080000|2022-02-08 18:31:20|45317.9|45277.9|45319.3|45279.3|45319.3|45279.3|45317.9|45277.9|1
1644345090000|2022-02-08 18:31:30|||||||||6
1644345100000|2022-02-08 18:31:40|||||||||1
1644345120000|2022-02-08 18:32:00|45317.9|45277.9|45307.9|45267.9|45317.9|45277.9|45304.3|45264.3|11
1644345130000|2022-02-08 18:32:10|45312.9|45272.9|45309.3|45269.3|45312.9|45272.9|45307.9|45267.9|4
1644345140000|2022-02-08 18:32:20|45314.3|45274.3|45309.3|45269.3|45314.3|45274.3|45309.3|45269.3|1
1644345150000|2022-02-08 18:32:30|45314.3|45274.3|45314.3|45274.3|45314.3|45274.3|45314.3|45274.3|2
1644345160000|2022-02-08 18:32:40|45317.9|45277.9|45314.3|45274.3|45317.9|45277.9|45314.3|45274.3|2
1644345170000|2022-02-08 18:32:50|45307|45267|45289.3|45249.3|45307|45267|45289.3|45249.3|5
1644345180000|2022-02-08 18:33:00|45284.3|45244.3|45284.3|45244.3|45289.3|45249.3|45282.9|45242.9|7
1644345190000|2022-02-08 18:33:10|45282.9|45242.9|45282.9|45242.9|45284.3|45244.3|45277.9|45237.9|32
1644345200000|2022-02-08 18:33:20|45284.3|45244.3|45282.9|45242.9|45287.9|45247.9|45279.3|45239.3|3
1644345210000|2022-02-08 18:33:30|45286.5|45246.5|45277.9|45237.9|45287.9|45247.9|45277.9|45237.9|5
1644345220000|2022-02-08 18:33:40|45272.9|45232.9|45287.9|45247.9|45292.9|45252.9|45271.5|45231.5|6
1644345230000|2022-02-08 18:33:50|45286.5|45246.5|45289.3|45249.3|45292.9|45252.9|45286.5|45246.5|6
1644345240000|2022-02-08 18:34:00|45292.9|45252.9|45292.9|45252.9|45292.9|45252.9|45282.9|45242.9|10
1644345250000|2022-02-08 18:34:10|45296.5|45256.5|45304.3|45264.3|45307.9|45267.9|45296.5|45256.5|10
1644345260000|2022-02-08 18:34:20|45302.9|45262.9|45309.3|45269.3|45309.3|45269.3|45299.3|45259.3|3
1644345270000|2022-02-08 18:34:30|45314.3|45274.3|45305.6|45265.6|45314.3|45274.3|45300.6|45260.6|6
1644345280000|2022-02-08 18:34:40|45300.6|45260.6|45305.6|45265.6|45305.6|45265.6|45300.6|45260.6|3
1644345290000|2022-02-08 18:34:50|45302|45262|45302|45262|45302|45262|45302|45262|0
1644345300000|2022-02-08 18:35:00|45305.6|45265.6|45319.3|45279.3|45324.3|45284.3|45305.6|45265.6|34
1644345310000|2022-02-08 18:35:10|45324.3|45284.3|45314.3|45274.3|45324.3|45284.3|45309.3|45269.3|1
1644345320000|2022-02-08 18:35:20|45309.3|45269.3|45299.3|45259.3|45309.3|45269.3|45299.3|45259.3|1
1644345330000|2022-02-08 18:35:30|45294.3|45254.3|45297.9|45257.9|45299.3|45259.3|45294.3|45254.3|22
1644345350000|2022-02-08 18:35:50|45299.3|45259.3|45297.9|45257.9|45299.3|45259.3|45297.9|45257.9|0
1644345360000|2022-02-08 18:36:00|45299.3|45259.3|45302.9|45262.9|45302.9|45262.9|45297.9|45257.9|4
1644345370000|2022-02-08 18:36:10|45299.3|45259.3|45299.3|45259.3|45304.3|45264.3|45297.9|45257.9|3
1644345380000|2022-02-08 18:36:20|45311.5|45271.5|45312.9|45272.9|45314.3|45274.3|45302.9|45262.9|4
1644345390000|2022-02-08 18:36:30|45311.5|45271.5|45307.9|45267.9|45311.5|45271.5|45307.9|45267.9|2
1644345400000|2022-02-08 18:36:40|45309.3|45269.3|45309.3|45269.3|45314.3|45274.3|45307.9|45267.9|1
1644345410000|2022-02-08 18:36:50|45312.9|45272.9|45309.3|45269.3|45312.9|45272.9|45309.3|45269.3|1
1644345420000|2022-02-08 18:37:00|45312.9|45272.9|45307.9|45267.9|45312.9|45272.9|45307.9|45267.9|5
1644345440000|2022-02-08 18:37:20|45304.3|45264.3|45302.9|45262.9|45304.3|45264.3|45302.9|45262.9|1
1644345450000|2022-02-08 18:37:30|45301.5|45261.5|45292.9|45252.9|45301.5|45261.5|45292.9|45252.9|6
1644345460000|2022-02-08 18:37:40|45291.5|45251.5|45292.9|45252.9|45294.3|45254.3|45291.5|45251.5|13
1644345480000|2022-02-08 18:38:00|||||||||3
1644345490000|2022-02-08 18:38:10|45291.5|45251.5|45294.3|45254.3|45294.3|45254.3|45291.5|45251.5|3
1644345500000|2022-02-08 18:38:20|45292.9|45252.9|45292.9|45252.9|45292.9|45252.9|45292.9|45252.9|4
1644345510000|2022-02-08 18:38:30|45294.3|45254.3|45292.9|45252.9|45294.3|45254.3|45292.9|45252.9|4
1644345520000|2022-02-08 18:38:40|45297.9|45257.9|45297.9|45257.9|45299.3|45259.3|45297.9|45257.9|1
1644345530000|2022-02-08 18:38:50|45299.3|45259.3|45302.9|45262.9|45302.9|45262.9|45299.3|45259.3|2
1644345540000|2022-02-08 18:39:00|45304.3|45264.3|45302.9|45262.9|45304.3|45264.3|45302.9|45262.9|8
1644345550000|2022-02-08 18:39:10|||||||||1
1644345560000|2022-02-08 18:39:20|45306.5|45266.5|45302.9|45262.9|45306.5|45266.5|45302.9|45262.9|0
1644345570000|2022-02-08 18:39:30|45306.5|45266.5|45306.5|45266.5|45306.5|45266.5|45306.5|45266.5|3
1644345580000|2022-02-08 18:39:40|45307.9|45267.9|45312.9|45272.9|45312.9|45272.9|45307.9|45267.9|4
1644345590000|2022-02-08 18:39:50|45314.3|45274.3|45307.9|45267.9|45314.3|45274.3|45307.9|45267.9|1
1644345600000|2022-02-08 18:40:00|45311.5|45271.5|45306.5|45266.5|45312.9|45272.9|45306.5|45266.5|6
1644345610000|2022-02-08 18:40:10|||||||||2
1644345630000|2022-02-08 18:40:30|45307.9|45267.9|45307.9|45267.9|45307.9|45267.9|45307.9|45267.9|1
1644345640000|2022-02-08 18:40:40|45304.3|45264.3|45304.3|45264.3|45304.3|45264.3|45304.3|45264.3|1
1644345650000|2022-02-08 18:40:50|45307.9|45267.9|45307.9|45267.9|45307.9|45267.9|45307.9|45267.9|1
1644345660000|2022-02-08 18:41:00|||||||||4
1644345670000|2022-02-08 18:41:10|||||||||1
1644345680000|2022-02-08 18:41:20|||||||||1
1644345690000|2022-02-08 18:41:30|45311.5|45271.5|45302.9|45262.9|45311.5|45271.5|45301.5|45261.5|7
1644345700000|2022-02-08 18:41:40|45307.9|45267.9|45302.9|45262.9|45312.9|45272.9|45301.5|45261.5|12
1644345720000|2022-02-08 18:42:00|45311.5|45271.5|45306.5|45266.5|45311.5|45271.5|45306.5|45266.5|6
1644345730000|2022-02-08 18:42:10|45307.9|45267.9|45307.9|45267.9|45307.9|45267.9|45307.9|45267.9|1
1644345750000|2022-02-08 18:42:30|45311.5|45271.5|45307.9|45267.9|45311.5|45271.5|45307.9|45267.9|4
1644345760000|2022-02-08 18:42:40|45306.5|45266.5|45304.2|45264.2|45306.5|45266.5|45302.9|45262.9|3
1644345770000|2022-02-08 18:42:50|45307.9|45267.9|45307.9|45267.9|45307.9|45267.9|45307.9|45267.9|1
1644345780000|2022-02-08 18:43:00|45311.5|45271.5|45311.5|45271.5|45312.9|45272.9|45311.5|45271.5|6
1644345790000|2022-02-08 18:43:10|45302.9|45262.9|45302.9|45262.9|45302.9|45262.9|45302.9|45262.9|0
1644345800000|2022-02-08 18:43:20|45307.9|45267.9|45306.5|45266.5|45311.5|45271.5|45306.5|45266.5|0
1644345810000|2022-02-08 18:43:30|45307.9|45267.9|45277.9|45237.9|45312.9|45272.9|45277.9|45237.9|18
1644345820000|2022-02-08 18:43:40|45281.5|45241.5|45277.9|45237.9|45281.5|45241.5|45277.9|45237.9|7
1644345830000|2022-02-08 18:43:50|||||||||1
1644345840000|2022-02-08 18:44:00|45284.2|45244.2|45277.9|45237.9|45284.2|45244.2|45277.9|45237.9|10
1644345850000|2022-02-08 18:44:10|45274.2|45234.2|45274.2|45234.2|45274.2|45234.2|45274.2|45234.2|1
1644345860000|2022-02-08 18:44:20|45272.9|45232.9|45262.9|45222.9|45272.9|45232.9|45257.9|45217.9|6
1644345870000|2022-02-08 18:44:30|||||||||2
1644345880000|2022-02-08 18:44:40|45264.2|45224.2|45264.2|45224.2|45264.2|45224.2|45264.2|45224.2|0
1644345890000|2022-02-08 18:44:50|45267.9|45227.9|45257.9|45217.9|45267.9|45227.9|45257.9|45217.9|6
1644345900000|2022-02-08 18:45:00|45262.9|45222.9|45262.9|45222.9|45262.9|45222.9|45259.2|45219.2|6
1644345910000|2022-02-08 18:45:10|45257.9|45217.9|45257.9|45217.9|45262.9|45222.9|45257.9|45217.9|2
1644345920000|2022-02-08 18:45:20|45262.9|45222.9|45259.2|45219.2|45262.9|45222.9|45257.9|45217.9|3
1644345930000|2022-02-08 18:45:30|45257.9|45217.9|45259.2|45219.2|45262.9|45222.9|45257.9|45217.9|1
1644345950000|2022-02-08 18:45:50|45257.9|45217.9|45264.2|45224.2|45264.2|45224.2|45257.9|45217.9|126
1644345960000|2022-02-08 18:46:00|45261.5|45221.5|45259.2|45219.2|45262.9|45222.9|45259.2|45219.2|10
1644345970000|2022-02-08 18:46:10|||||||||1
1644345980000|2022-02-08 18:46:20|45264.2|45224.2|45239.2|45199.2|45264.2|45224.2|45239.2|45199.2|12
1644345990000|2022-02-08 18:46:30|45244.2|45204.2|45259.2|45219.2|45261.5|45221.5|45244.2|45204.2|3
1644346000000|2022-02-08 18:46:40|||||||||1
1644346010000|2022-02-08 18:46:50|45262.9|45222.9|45259.2|45219.2|45262.9|45222.9|45254.2|45214.2|0
1644346020000|2022-02-08 18:47:00|45264.2|45224.2|45264.2|45224.2|45264.2|45224.2|45264.2|45224.2|4
1644346030000|2022-02-08 18:47:10|45259.2|45219.2|45259.2|45219.2|45259.2|45219.2|45259.2|45219.2|2
1644346040000|2022-02-08 18:47:20|45257.9|45217.9|45257.9|45217.9|45257.9|45217.9|45254.2|45214.2|1
1644346050000|2022-02-08 18:47:30|45259.2|45219.2|45259.2|45219.2|45259.2|45219.2|45259.2|45219.2|3
1644346070000|2022-02-08 18:47:50|45257.9|45217.9|45259.2|45219.2|45259.2|45219.2|45254.2|45214.2|1
1644346080000|2022-02-08 18:48:00|45264.2|45224.2|45257.9|45217.9|45264.2|45224.2|45254.2|45214.2|5
1644346090000|2022-02-08 18:48:10|45259.2|45219.2|45259.2|45219.2|45262.9|45222.9|45259.2|45219.2|14
1644346100000|2022-02-08 18:48:20|45254.2|45214.2|45259.2|45219.2|45259.2|45219.2|45254.2|45214.2|3
1644346110000|2022-02-08 18:48:30|45257.9|45217.9|45254.2|45214.2|45257.9|45217.9|45247.9|45207.9|8
1644346120000|2022-02-08 18:48:40|45252.9|45212.9|45252.9|45212.9|45254.2|45214.2|45252.9|45212.9|4
1644346130000|2022-02-08 18:48:50|45249.2|45209.2|45252.9|45212.9|45252.9|45212.9|45249.2|45209.2|0
1644346140000|2022-02-08 18:49:00|45254.2|45214.2|45262.9|45222.9|45264.2|45224.2|45254.2|45214.2|9
1644346150000|2022-02-08 18:49:10|45259.2|45219.2|45259.2|45219.2|45262.9|45222.9|45259.2|45219.2|0
1644346160000|2022-02-08 18:49:20|45257.9|45217.9|45252.9|45212.9|45259.2|45219.2|45252.9|45212.9|4
1644346170000|2022-02-08 18:49:30|45249.2|45209.2|45249.2|45209.2|45249.2|45209.2|45249.2|45209.2|7
1644346180000|2022-02-08 18:49:40|45247.9|45207.9|45237.9|45197.9|45247.9|45207.9|45234.2|45194.2|2
1644346190000|2022-02-08 18:49:50|45241.5|45201.5|45244.2|45204.2|45244.2|45204.2|45239.2|45199.2|1
1644346200000|2022-02-08 18:50:00|45247.9|45207.9|45247.9|45207.9|45247.9|45207.9|45242.9|45202.9|5
1644346210000|2022-02-08 18:50:10|45252.9|45212.9|45252.9|45212.9|45254.2|45214.2|45249.2|45209.2|8
1644346220000|2022-02-08 18:50:20|45249.2|45209.2|45264.2|45224.2|45267.9|45227.9|45249.2|45209.2|70
1644346230000|2022-02-08 18:50:30|45259.2|45219.2|45259.2|45219.2|45259.2|45219.2|45259.2|45219.2|2
1644346240000|2022-02-08 18:50:40|45257.9|45217.9|45259.2|45219.2|45259.2|45219.2|45257.9|45217.9|1
1644346260000|2022-02-08 18:51:00|45257.9|45217.9|45264.2|45224.2|45264.2|45224.2|45247.9|45207.9|12
1644346270000|2022-02-08 18:51:10|45262.9|45222.9|45262.9|45222.9|45267.9|45227.9|45262.9|45222.9|1
1644346280000|2022-02-08 18:51:20|45264.2|45224.2|45264.2|45224.2|45264.2|45224.2|45264.2|45224.2|15
1644346290000|2022-02-08 18:51:30|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|2
1644346300000|2022-02-08 18:51:40|45261.5|45221.5|45264.2|45224.2|45267.9|45227.9|45261.5|45221.5|13
1644346310000|2022-02-08 18:51:50|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|0
1644346320000|2022-02-08 18:52:00|||||||||27
1644346330000|2022-02-08 18:52:10|||||||||1
1644346340000|2022-02-08 18:52:20|45264.2|45224.2|45274.2|45234.2|45274.2|45234.2|45259.2|45219.2|11
1644346350000|2022-02-08 18:52:30|45277.9|45237.9|45262.9|45222.9|45277.9|45237.9|45262.9|45222.9|8
1644346360000|2022-02-08 18:52:40|45266.5|45226.5|45262.9|45222.9|45266.5|45226.5|45262.9|45222.9|100
1644346370000|2022-02-08 18:52:50|45266.5|45226.5|45266.5|45226.5|45266.5|45226.5|45261.5|45221.5|1
1644346380000|2022-02-08 18:53:00|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|5
1644346390000|2022-02-08 18:53:10|45277.9|45237.9|45267.9|45227.9|45277.9|45237.9|45267.9|45227.9|14
1644346400000|2022-02-08 18:53:20|||||||||13
1644346410000|2022-02-08 18:53:30|||||||||3
1644346420000|2022-02-08 18:53:40|45272.9|45232.9|45267.9|45227.9|45274.2|45234.2|45267.9|45227.9|2
1644346430000|2022-02-08 18:53:50|45271.5|45231.5|45267.9|45227.9|45271.5|45231.5|45267.9|45227.9|0
1644346440000|2022-02-08 18:54:00|45264.2|45224.2|45267.9|45227.9|45271.5|45231.5|45262.9|45222.9|10
1644346450000|2022-02-08 18:54:10|45274.2|45234.2|45271.5|45231.5|45274.2|45234.2|45267.9|45227.9|19
1644346460000|2022-02-08 18:54:20|45267.9|45227.9|45267.9|45227.9|45272.9|45232.9|45267.9|45227.9|6
1644346470000|2022-02-08 18:54:30|45272.9|45232.9|45267.9|45227.9|45272.9|45232.9|45267.9|45227.9|7
1644346480000|2022-02-08 18:54:40|45271.5|45231.5|45267.9|45227.9|45271.5|45231.5|45262.9|45222.9|6
1644346500000|2022-02-08 18:55:00|45264.2|45224.2|45257.9|45217.9|45267.9|45227.9|45254.2|45214.2|10
1644346510000|2022-02-08 18:55:10|45256.5|45216.5|45264.2|45224.2|45264.2|45224.2|45252.9|45212.9|32
1644346520000|2022-02-08 18:55:20|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|0
1644346530000|2022-02-08 18:55:30|45259.2|45219.2|45264.2|45224.2|45264.2|45224.2|45259.2|45219.2|2
1644346540000|2022-02-08 18:55:40|45267.9|45227.9|45262.9|45222.9|45267.9|45227.9|45259.2|45219.2|1
1644346550000|2022-02-08 18:55:50|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|1
1644346560000|2022-02-08 18:56:00|45264.2|45224.2|45274.2|45234.2|45274.2|45234.2|45264.2|45224.2|11
1644346570000|2022-02-08 18:56:10|45269.2|45229.2|45262.9|45222.9|45269.2|45229.2|45262.9|45222.9|4
1644346580000|2022-02-08 18:56:20|45264.2|45224.2|45267.9|45227.9|45267.9|45227.9|45264.2|45224.2|0
1644346590000|2022-02-08 18:56:30|||||||||2
1644346600000|2022-02-08 18:56:40|||||||||5
1644346610000|2022-02-08 18:56:50|||||||||1
1644346620000|2022-02-08 18:57:00|||||||||3
1644346630000|2022-02-08 18:57:10|45264.2|45224.2|45267.9|45227.9|45267.9|45227.9|45261.5|45221.5|8
1644346640000|2022-02-08 18:57:20|45257.9|45217.9|45262.9|45222.9|45262.9|45222.9|45257.9|45217.9|24
1644346650000|2022-02-08 18:57:30|45264.2|45224.2|45264.2|45224.2|45267.9|45227.9|45264.2|45224.2|2
1644346660000|2022-02-08 18:57:40|45267.9|45227.9|45242.9|45202.9|45267.9|45227.9|45242.9|45202.9|17
1644346670000|2022-02-08 18:57:50|45246.5|45206.5|45254.2|45214.2|45254.2|45214.2|45242.9|45202.9|24
1644346680000|2022-02-08 18:58:00|45252.9|45212.9|45252.9|45212.9|45252.9|45212.9|45247.9|45207.9|5
1644346690000|2022-02-08 18:58:10|45249.2|45209.2|45252.9|45212.9|45254.2|45214.2|45249.2|45209.2|13
1644346700000|2022-02-08 18:58:20|45247.9|45207.9|45239.2|45199.2|45247.9|45207.9|45239.2|45199.2|4
1644346710000|2022-02-08 18:58:30|45247.9|45207.9|45247.9|45207.9|45247.9|45207.9|45247.9|45207.9|2
1644346720000|2022-02-08 18:58:40|45257.9|45217.9|45249.2|45209.2|45257.9|45217.9|45249.2|45209.2|6
1644346730000|2022-02-08 18:58:50|45247.9|45207.9|45249.2|45209.2|45249.2|45209.2|45247.9|45207.9|1
1644346750000|2022-02-08 18:59:10|||||||||3
1644346760000|2022-02-08 18:59:20|45259.2|45219.2|45264.2|45224.2|45264.2|45224.2|45259.2|45219.2|8
1644346770000|2022-02-08 18:59:30|45267.9|45227.9|45269.2|45229.2|45274.2|45234.2|45267.9|45227.9|9
1644346780000|2022-02-08 18:59:40|45264.2|45224.2|45262.9|45222.9|45264.2|45224.2|45257.9|45217.9|5
1644346790000|2022-02-08 18:59:50|45259.2|45219.2|45264.2|45224.2|45267.9|45227.9|45259.2|45219.2|13
1644346800000|2022-02-08 19:00:00|45267.9|45227.9|45279.2|45239.2|45284.2|45244.2|45267.9|45227.9|15
1644346810000|2022-02-08 19:00:10|45284.2|45244.2|45287.9|45247.9|45290.6|45250.6|45284.2|45244.2|8
1644346820000|2022-02-08 19:00:20|45289.2|45249.2|45294.2|45254.2|45294.2|45254.2|45289.2|45249.2|5
1644346830000|2022-02-08 19:00:30|45289.2|45249.2|45277.9|45237.9|45289.2|45249.2|45269.2|45229.2|25
1644346840000|2022-02-08 19:00:40|45279.2|45239.2|45287.9|45247.9|45287.9|45247.9|45279.2|45239.2|4
1644346850000|2022-02-08 19:00:50|45294.2|45254.2|45289.2|45249.2|45294.2|45254.2|45289.2|45249.2|5
1644346860000|2022-02-08 19:01:00|45290.6|45250.6|45307.9|45267.9|45307.9|45267.9|45289.2|45249.2|9
1644346870000|2022-02-08 19:01:10|45309.2|45269.2|45307.9|45267.9|45309.2|45269.2|45304.2|45264.2|2
1644346880000|2022-02-08 19:01:20|45304.2|45264.2|45301.5|45261.5|45307.9|45267.9|45291.5|45251.5|491
1644346890000|2022-02-08 19:01:30|||||||||7
1644346900000|2022-02-08 19:01:40|45305.1|45265.1|45305.1|45265.1|45305.1|45265.1|45301.5|45261.5|2
1644346910000|2022-02-08 19:01:50|45306.5|45266.5|45306.5|45266.5|45311.5|45271.5|45301.5|45261.5|3
1644346920000|2022-02-08 19:02:00|45311.5|45271.5|45316.5|45276.5|45316.5|45276.5|45311.5|45271.5|6
1644346930000|2022-02-08 19:02:10|45315.1|45275.1|45326.5|45286.5|45331.5|45291.5|45315.1|45275.1|35
1644346940000|2022-02-08 19:02:20|45331.5|45291.5|45326.5|45286.5|45337.9|45297.9|45326.5|45286.5|5
1644346950000|2022-02-08 19:02:30|45327.9|45287.9|45336.5|45296.5|45336.5|45296.5|45327.9|45287.9|1
1644346960000|2022-02-08 19:02:40|45341.5|45301.5|45341.5|45301.5|45341.5|45301.5|45341.5|45301.5|4
1644346970000|2022-02-08 19:02:50|45342.9|45302.9|45340.1|45300.1|45346.5|45306.5|45340.1|45300.1|17
1644346980000|2022-02-08 19:03:00|45345.1|45305.1|45345.1|45305.1|45346.5|45306.5|45345.1|45305.1|3
1644346990000|2022-02-08 19:03:10|45346.5|45306.5|45346.5|45306.5|45346.5|45306.5|45346.5|45306.5|10
1644347000000|2022-02-08 19:03:20|45351.5|45311.5|45386.5|45346.5|45387.9|45347.9|45351.5|45311.5|9
1644347010000|2022-02-08 19:03:30|45385.1|45345.1|45390.1|45350.1|45390.1|45350.1|45381.5|45341.5|0
1644347020000|2022-02-08 19:03:40|45381.5|45341.5|45386.5|45346.5|45391.5|45351.5|45381.5|45341.5|5
1644347030000|2022-02-08 19:03:50|45385.1|45345.1|45390.1|45350.1|45395.1|45355.1|45385.1|45345.1|5
1644347040000|2022-02-08 19:04:00|45378.7|45338.7|45388.7|45348.7|45388.7|45348.7|45378.7|45338.7|32
1644347050000|2022-02-08 19:04:10|45393.7|45353.7|45388.7|45348.7|45393.7|45353.7|45388.7|45348.7|7
1644347060000|2022-02-08 19:04:20|45393.7|45353.7|45393.7|45353.7|45393.7|45353.7|45388.7|45348.7|4
1644347070000|2022-02-08 19:04:30|45395.1|45355.1|45390.1|45350.1|45395.1|45355.1|45385.1|45345.1|4
1644347080000|2022-02-08 19:04:40|45393.7|45353.7|45395.1|45355.1|45395.1|45355.1|45393.7|45353.7|12
1644347090000|2022-02-08 19:04:50|45401.5|45361.5|45405.1|45365.1|45405.1|45365.1|45401.5|45361.5|28
1644347100000|2022-02-08 19:05:00|45388.7|45348.7|45381.5|45341.5|45390.1|45350.1|45381.5|45341.5|66
1644347110000|2022-02-08 19:05:10|45371.5|45331.5|45370.1|45330.1|45375.1|45335.1|45365.1|45325.1|6
1644347120000|2022-02-08 19:05:20|45371.5|45331.5|45360.1|45320.1|45375.1|45335.1|45360.1|45320.1|14
1644347130000|2022-02-08 19:05:30|45363.7|45323.7|45360.1|45320.1|45365.1|45325.1|45355.1|45315.1|3
1644347140000|2022-02-08 19:05:40|45361.5|45321.5|45365.1|45325.1|45365.1|45325.1|45358.7|45318.7|13
1644347150000|2022-02-08 19:05:50|45368.7|45328.7|45365.1|45325.1|45373.7|45333.7|45363.7|45323.7|26
1644347160000|2022-02-08 19:06:00|45355.1|45315.1|45355.1|45315.1|45361.5|45321.5|45351.5|45311.5|19
1644347170000|2022-02-08 19:06:10|45360.1|45320.1|45356.5|45316.5|45360.1|45320.1|45356.5|45316.5|16
1644347180000|2022-02-08 19:06:20|45360.1|45320.1|45360.1|45320.1|45360.1|45320.1|45356.5|45316.5|2
1644347200000|2022-02-08 19:06:40|45371.5|45331.5|45368.7|45328.7|45371.5|45331.5|45368.7|45328.7|27
1644347210000|2022-02-08 19:06:50|45371.5|45331.5|45388.7|45348.7|45388.7|45348.7|45371.5|45331.5|53
1644347220000|2022-02-08 19:07:00|45395.1|45355.1|45388.7|45348.7|45398.7|45358.7|45388.7|45348.7|26
1644347230000|2022-02-08 19:07:10|45395.1|45355.1|45398.7|45358.7|45398.7|45358.7|45395.1|45355.1|18
1644347240000|2022-02-08 19:07:20|45395.1|45355.1|45385.1|45345.1|45405.1|45365.1|45385.1|45345.1|28
1644347250000|2022-02-08 19:07:30|45388.7|45348.7|45395.1|45355.1|45398.7|45358.7|45388.7|45348.7|6
1644347260000|2022-02-08 19:07:40|45393.7|45353.7|45395.1|45355.1|45395.1|45355.1|45393.7|45353.7|4
1644347270000|2022-02-08 19:07:50|45385.1|45345.1|45383.7|45343.7|45385.1|45345.1|45383.7|45343.7|7
1644347280000|2022-02-08 19:08:00|45388.7|45348.7|45388.7|45348.7|45388.7|45348.7|45388.7|45348.7|7
1644347290000|2022-02-08 19:08:10|45395.1|45355.1|45383.7|45343.7|45395.1|45355.1|45383.7|45343.7|55
1644347300000|2022-02-08 19:08:20|45385.1|45345.1|45385.1|45345.1|45385.1|45345.1|45383.7|45343.7|3
1644347310000|2022-02-08 19:08:30|45378.7|45338.7|45378.7|45338.7|45378.7|45338.7|45378.7|45338.7|13
1644347320000|2022-02-08 19:08:40|45385.1|45345.1|45385.1|45345.1|45385.1|45345.1|45385.1|45345.1|5
1644347330000|2022-02-08 19:08:50|45388.7|45348.7|45385.1|45345.1|45393.7|45353.7|45385.1|45345.1|18
1644347340000|2022-02-08 19:09:00|45388.7|45348.7|45383.7|45343.7|45388.7|45348.7|45378.7|45338.7|6
1644347350000|2022-02-08 19:09:10|45382.4|45342.4|45385.1|45345.1|45388.7|45348.7|45378.7|45338.7|16
1644347360000|2022-02-08 19:09:20|45388.7|45348.7|45388.7|45348.7|45388.7|45348.7|45383.7|45343.7|28
1644347370000|2022-02-08 19:09:30|45393.7|45353.7|45385.1|45345.1|45393.7|45353.7|45385.1|45345.1|8
1644347380000|2022-02-08 19:09:40|45388.7|45348.7|45393.7|45353.7|45393.7|45353.7|45388.7|45348.7|15
1644347390000|2022-02-08 19:09:50|||||||||18
1644347400000|2022-02-08 19:10:00|45388.7|45348.7|45373.7|45333.7|45388.7|45348.7|45373.7|45333.7|44
1644347410000|2022-02-08 19:10:10|45378.7|45338.7|45378.7|45338.7|45378.7|45338.7|45378.7|45338.7|9
1644347420000|2022-02-08 19:10:20|||||||||6
1644347430000|2022-02-08 19:10:30|45383.7|45343.7|45383.7|45343.7|45383.7|45343.7|45378.7|45338.7|22
1644347440000|2022-02-08 19:10:40|45378.7|45338.7|45383.7|45343.7|45383.7|45343.7|45378.7|45338.7|8
1644347450000|2022-02-08 19:10:50|45382.4|45342.4|45372.4|45332.4|45383.7|45343.7|45367.4|45327.4|505
1644347460000|2022-02-08 19:11:00|45366|45326|45372.4|45332.4|45372.4|45332.4|45366|45326|30
1644347470000|2022-02-08 19:11:10|45371|45331|45372.4|45332.4|45372.4|45332.4|45371|45331|16
1644347480000|2022-02-08 19:11:20|45371|45331|45372.4|45332.4|45372.4|45332.4|45366|45326|11
1644347490000|2022-02-08 19:11:30|45376|45336|45386|45346|45386|45346|45376|45336|23
1644347500000|2022-02-08 19:11:40|45392.4|45352.4|45376|45336|45392.4|45352.4|45376|45336|15
1644347510000|2022-02-08 19:11:50|45372.4|45332.4|45376|45336|45391|45351|45372.4|45332.4|13
1644347520000|2022-02-08 19:12:00|45372.4|45332.4|45376|45336|45381|45341|45372.4|45332.4|8
1644347530000|2022-02-08 19:12:10|45372.4|45332.4|45372.4|45332.4|45376|45336|45372.4|45332.4|31
1644347540000|2022-02-08 19:12:20|45368.7|45328.7|45366|45326|45368.7|45328.7|45357.4|45317.4|19
1644347550000|2022-02-08 19:12:30|45367.4|45327.4|45377.4|45337.4|45382.4|45342.4|45367.4|45327.4|15
1644347560000|2022-02-08 19:12:40|45382.4|45342.4|45377.4|45337.4|45382.4|45342.4|45377.4|45337.4|37
1644347570000|2022-02-08 19:12:50|45378.7|45338.7|45386|45346|45386|45346|45378.7|45338.7|10
1644347580000|2022-02-08 19:13:00|45377.4|45337.4|45382.4|45342.4|45386|45346|45377.4|45337.4|41
1644347590000|2022-02-08 19:13:10|45381|45341|45371|45331|45381|45341|45368.7|45328.7|28
1644347600000|2022-02-08 19:13:20|45372.4|45332.4|45372.4|45332.4|45376|45336|45368.7|45328.7|40
1644347610000|2022-02-08 19:13:30|45376|45336|45336|45296|45376|45336|45336|45296|90
1644347620000|2022-02-08 19:13:40|45343.2|45303.2|45341|45301|45356|45316|45332.4|45292.4|55
1644347630000|2022-02-08 19:13:50|45336|45296|45352.4|45312.4|45356|45316|45332.4|45292.4|85
1644347640000|2022-02-08 19:14:00|45356|45316|45416|45376|45422.4|45382.4|45356|45316|493
1644347650000|2022-02-08 19:14:10|45412.4|45372.4|45402.4|45362.4|45412.4|45372.4|45392.4|45352.4|306
1644347660000|2022-02-08 19:14:20|45406|45366|45416|45376|45416|45376|45398.7|45358.7|472
1644347670000|2022-02-08 19:14:30|45406|45366|45396|45356|45407.4|45367.4|45396|45356|326
1644347680000|2022-02-08 19:14:40|45399.6|45359.6|45386|45346|45406|45366|45386|45346|282
1644347690000|2022-02-08 19:14:50|45387.4|45347.4|45396|45356|45406|45366|45386|45346|300
1644347700000|2022-02-08 19:15:00|45387.4|45347.4|45416|45376|45416|45376|45386|45346|153
1644347710000|2022-02-08 19:15:10|45406|45366|45396|45356|45406|45366|45396|45356|32
1644347720000|2022-02-08 19:15:20|45401|45361|45396|45356|45406|45366|45396|45356|15
1644347730000|2022-02-08 19:15:30|||||||||14
1644347740000|2022-02-08 19:15:40|45386|45346|45386|45346|45386|45346|45386|45346|35
1644347750000|2022-02-08 19:15:50|||||||||34
1644347760000|2022-02-08 19:16:00|||||||||20
1644347770000|2022-02-08 19:16:10|45384.6|45344.6|45386|45346|45386|45346|45384.6|45344.6|65
1644347780000|2022-02-08 19:16:20|45391|45351|45387.4|45347.4|45392.4|45352.4|45387.4|45347.4|23
1644347790000|2022-02-08 19:16:30|45391|45351|45387.4|45347.4|45391|45351|45386|45346|28
1644347800000|2022-02-08 19:16:40|45386|45346|45377.4|45337.4|45386|45346|45372.4|45332.4|37
1644347810000|2022-02-08 19:16:50|45381|45341|45382.4|45342.4|45384.6|45344.6|45376|45336|1
1644347820000|2022-02-08 19:17:00|45384.6|45344.6|45386|45346|45386|45346|45377.4|45337.4|4
1644347830000|2022-02-08 19:17:10|45382.4|45342.4|45382.4|45342.4|45382.4|45342.4|45382.4|45342.4|0
1644347840000|2022-02-08 19:17:20|45377.4|45337.4|45381|45341|45381|45341|45377.4|45337.4|11
1644347850000|2022-02-08 19:17:30|45386|45346|45381|45341|45386|45346|45381|45341|5
1644347860000|2022-02-08 19:17:40|45386|45346|45376|45336|45386|45346|45376|45336|12
1644347870000|2022-02-08 19:17:50|45368.7|45328.7|45372.4|45332.4|45372.4|45332.4|45367.4|45327.4|18
1644347880000|2022-02-08 19:18:00|45376|45336|45367.4|45327.4|45377.4|45337.4|45367.4|45327.4|54
1644347890000|2022-02-08 19:18:10|45371|45331|45371|45331|45377.4|45337.4|45367.4|45327.4|12
1644347900000|2022-02-08 19:18:20|45372.4|45332.4|45386|45346|45386|45346|45372.4|45332.4|3
1644347910000|2022-02-08 19:18:30|45382.4|45342.4|45382.4|45342.4|45382.4|45342.4|45378.7|45338.7|3
1644347920000|2022-02-08 19:18:40|45377.4|45337.4|45376|45336|45381|45341|45376|45336|4
1644347930000|2022-02-08 19:18:50|45377.4|45337.4|45381|45341|45381|45341|45376|45336|8
1644347940000|2022-02-08 19:19:00|45376|45336|45381|45341|45381|45341|45376|45336|18
1644347950000|2022-02-08 19:19:10|||||||||1
1644347960000|2022-02-08 19:19:20|45384.6|45344.6|45386|45346|45386|45346|45384.6|45344.6|31
1644347970000|2022-02-08 19:19:30|45376|45336|45381|45341|45381|45341|45376|45336|194
1644347980000|2022-02-08 19:19:40|45382.4|45342.4|45384.6|45344.6|45384.6|45344.6|45377.4|45337.4|14
1644347990000|2022-02-08 19:19:50|45386|45346|45398.7|45358.7|45403.7|45363.7|45386|45346|40
1644368400000|2022-02-09 01:00:00|45441.2|45401.2|45446.2|45406.2|45474.9|45434.9|45441.2|45401.2|39
1644368410000|2022-02-09 01:00:10|45436.2|45396.2|45463.5|45423.5|45463.5|45423.5|45436.2|45396.2|11
1644368420000|2022-02-09 01:00:20|45464.9|45424.9|45473.5|45433.5|45478.5|45438.5|45464.9|45424.9|11
1644368430000|2022-02-09 01:00:30|45478.5|45438.5|45464.9|45424.9|45478.5|45438.5|45454.9|45414.9|4
1644368440000|2022-02-09 01:00:40|45461.2|45421.2|45464.9|45424.9|45464.9|45424.9|45461.2|45421.2|16
1644368450000|2022-02-09 01:00:50|45459.9|45419.9|45469.9|45429.9|45478.5|45438.5|45449.9|45409.9|24
1644368460000|2022-02-09 01:01:00|45471.2|45431.2|45468.5|45428.5|45473.5|45433.5|45453.5|45413.5|12
1644368470000|2022-02-09 01:01:10|45469.9|45429.9|45454.9|45414.9|45469.9|45429.9|45454.9|45414.9|2
1644368480000|2022-02-09 01:01:20|45444.9|45404.9|45471.2|45431.2|45474.9|45434.9|45444.9|45404.9|15
1644368490000|2022-02-09 01:01:30|45466.2|45426.2|45469.9|45429.9|45471.2|45431.2|45459.9|45419.9|202
1644368500000|2022-02-09 01:01:40|45462.6|45422.6|45482.6|45442.6|45482.6|45442.6|45462.6|45422.6|4
1644368510000|2022-02-09 01:01:50|45496.2|45456.2|45498.9|45458.9|45498.9|45458.9|45491.2|45451.2|5
1644368520000|2022-02-09 01:02:00|45497.6|45457.6|45482.6|45442.6|45497.6|45457.6|45482.6|45442.6|5
1644368530000|2022-02-09 01:02:10|45487.6|45447.6|45477.6|45437.6|45492.6|45452.6|45477.6|45437.6|1
1644368540000|2022-02-09 01:02:20|45471.2|45431.2|45476.2|45436.2|45477.6|45437.6|45471.2|45431.2|0
1644368550000|2022-02-09 01:02:30|45467.6|45427.6|45462.6|45422.6|45467.6|45427.6|45457.6|45417.6|2
1644368560000|2022-02-09 01:02:40|45467.6|45427.6|45466.2|45426.2|45467.6|45427.6|45462.6|45422.6|0
1644368580000|2022-02-09 01:03:00|45462.6|45422.6|45466.2|45426.2|45466.2|45426.2|45456.2|45416.2|0
1644368590000|2022-02-09 01:03:10|45461.2|45421.2|45461.2|45421.2|45461.2|45421.2|45457.6|45417.6|0
1644368600000|2022-02-09 01:03:20|45457.6|45417.6|45457.6|45417.6|45457.6|45417.6|45457.6|45417.6|0
1644368610000|2022-02-09 01:03:30|45466.2|45426.2|45457.6|45417.6|45466.2|45426.2|45457.6|45417.6|1
1644368620000|2022-02-09 01:03:40|||||||||3
1644368630000|2022-02-09 01:03:50|45456.2|45416.2|45457.6|45417.6|45457.6|45417.6|45456.2|45416.2|0
1644368640000|2022-02-09 01:04:00|45467.6|45427.6|45468.9|45428.9|45472.6|45432.6|45462.6|45422.6|11
1644368660000|2022-02-09 01:04:20|45472.6|45432.6|45477.6|45437.6|45477.6|45437.6|45468.9|45428.9|0
1644368680000|2022-02-09 01:04:40|45482.6|45442.6|45482.6|45442.6|45482.6|45442.6|45482.6|45442.6|101
1644368690000|2022-02-09 01:04:50|45478.9|45438.9|45478.9|45438.9|45480.3|45440.3|45478.9|45438.9|7
1644368700000|2022-02-09 01:05:00|45482.6|45442.6|45476.2|45436.2|45482.6|45442.6|45472.6|45432.6|3
1644368710000|2022-02-09 01:05:10|45477.6|45437.6|45477.6|45437.6|45477.6|45437.6|45477.6|45437.6|0
1644368720000|2022-02-09 01:05:20|45466.2|45426.2|45462.6|45422.6|45466.2|45426.2|45458.9|45418.9|2
1644368730000|2022-02-09 01:05:30|45466.2|45426.2|45467.6|45427.6|45467.6|45427.6|45466.2|45426.2|0
1644368740000|2022-02-09 01:05:40|45466.2|45426.2|45462.6|45422.6|45466.2|45426.2|45462.6|45422.6|0
1644368750000|2022-02-09 01:05:50|45461.2|45421.2|45457.6|45417.6|45461.2|45421.2|45457.6|45417.6|0
1644368760000|2022-02-09 01:06:00|45458.9|45418.9|45478.9|45438.9|45478.9|45438.9|45458.9|45418.9|9
1644368780000|2022-02-09 01:06:20|45467.6|45427.6|45467.6|45427.6|45467.6|45427.6|45467.6|45427.6|3
1644368790000|2022-02-09 01:06:30|45460.3|45420.3|45457.6|45417.6|45460.3|45420.3|45453.9|45413.9|1
1644368800000|2022-02-09 01:06:40|45458.9|45418.9|45448.9|45408.9|45458.9|45418.9|45448.9|45408.9|4
1644368810000|2022-02-09 01:06:50|45447.6|45407.6|45447.6|45407.6|45448.9|45408.9|45447.6|45407.6|0
1644368820000|2022-02-09 01:07:00|45438.9|45398.9|45462.6|45422.6|45463.9|45423.9|45438.9|45398.9|13
1644368830000|2022-02-09 01:07:10|45458.9|45418.9|45468.9|45428.9|45468.9|45428.9|45458.9|45418.9|0
1644368840000|2022-02-09 01:07:20|45467.6|45427.6|45457.6|45417.6|45467.6|45427.6|45457.6|45417.6|0
1644368850000|2022-02-09 01:07:30|45458.9|45418.9|45458.9|45418.9|45458.9|45418.9|45458.9|45418.9|3
1644368860000|2022-02-09 01:07:40|45463.9|45423.9|45458.9|45418.9|45463.9|45423.9|45458.9|45418.9|0
1644368880000|2022-02-09 01:08:00|45463.9|45423.9|45468.9|45428.9|45468.9|45428.9|45458.9|45418.9|6
1644368890000|2022-02-09 01:08:10|45467.6|45427.6|45467.6|45427.6|45467.6|45427.6|45467.6|45427.6|0
1644368900000|2022-02-09 01:08:20|45468.9|45428.9|45458.9|45418.9|45468.9|45428.9|45458.9|45418.9|0
1644368920000|2022-02-09 01:08:40|45457.6|45417.6|45458.9|45418.9|45458.9|45418.9|45457.6|45417.6|0
1644368930000|2022-02-09 01:08:50|45462.6|45422.6|45467.6|45427.6|45467.6|45427.6|45458.9|45418.9|1
1644368940000|2022-02-09 01:09:00|45468.9|45428.9|45467.6|45427.6|45468.9|45428.9|45462.6|45422.6|1
1644368950000|2022-02-09 01:09:10|45468.9|45428.9|45458.9|45418.9|45468.9|45428.9|45458.9|45418.9|1
1644368960000|2022-02-09 01:09:20|45457.6|45417.6|45457.6|45417.6|45457.6|45417.6|45457.6|45417.6|11
1644368970000|2022-02-09 01:09:30|45456.2|45416.2|45458.9|45418.9|45458.9|45418.9|45452.6|45412.6|12
1644368980000|2022-02-09 01:09:40|45462.6|45422.6|45457.6|45417.6|45462.6|45422.6|45457.6|45417.6|0
1644369000000|2022-02-09 01:10:00|45452.6|45412.6|45468.9|45428.9|45468.9|45428.9|45452.6|45412.6|15
1644369010000|2022-02-09 01:10:10|45470.3|45430.3|45467.6|45427.6|45470.3|45430.3|45467.6|45427.6|1
1644369020000|2022-02-09 01:10:20|||||||||1
1644369040000|2022-02-09 01:10:40|45458.9|45418.9|45466.2|45426.2|45466.2|45426.2|45458.9|45418.9|2
1644369050000|2022-02-09 01:10:50|45458.9|45418.9|45462.6|45422.6|45462.6|45422.6|45458.9|45418.9|0
1644369060000|2022-02-09 01:11:00|45463.9|45423.9|45468.9|45428.9|45470.3|45430.3|45463.9|45423.9|4
1644369070000|2022-02-09 01:11:10|45462.6|45422.6|45458.9|45418.9|45462.6|45422.6|45458.9|45418.9|0
1644369110000|2022-02-09 01:11:50|45467.6|45427.6|45467.6|45427.6|45467.6|45427.6|45467.6|45427.6|0
1644369120000|2022-02-09 01:12:00|45466.2|45426.2|45457.6|45417.6|45466.2|45426.2|45456.2|45416.2|3
1644369130000|2022-02-09 01:12:10|45462.6|45422.6|45467.6|45427.6|45467.6|45427.6|45462.6|45422.6|1
1644369140000|2022-02-09 01:12:20|45466.2|45426.2|45462.6|45422.6|45466.2|45426.2|45462.6|45422.6|0
1644369150000|2022-02-09 01:12:30|45463.9|45423.9|45467.6|45427.6|45467.6|45427.6|45463.9|45423.9|0
1644369160000|2022-02-09 01:12:40|45458.9|45418.9|45457.6|45417.6|45458.9|45418.9|45457.6|45417.6|1
1644369180000|2022-02-09 01:13:00|45462.6|45422.6|45458.9|45418.9|45466.2|45426.2|45458.9|45418.9|2
1644369190000|2022-02-09 01:13:10|45457.6|45417.6|45447.6|45407.6|45462.6|45422.6|45447.6|45407.6|4
1644369200000|2022-02-09 01:13:20|45446.2|45406.2|45447.6|45407.6|45447.6|45407.6|45446.2|45406.2|1
1644369210000|2022-02-09 01:13:30|45446.2|45406.2|45447.6|45407.6|45447.6|45407.6|45446.2|45406.2|0
1644369220000|2022-02-09 01:13:40|45451.2|45411.2|45442.6|45402.6|45451.2|45411.2|45442.6|45402.6|0
1644369230000|2022-02-09 01:13:50|45446.2|45406.2|45412.6|45372.6|45446.2|45406.2|45412.6|45372.6|5
1644369240000|2022-02-09 01:14:00|45408.9|45368.9|45417.6|45377.6|45418.9|45378.9|45407.6|45367.6|6
1644369250000|2022-02-09 01:14:10|45418.9|45378.9|45418.9|45378.9|45418.9|45378.9|45418.9|45378.9|1
1644369260000|2022-02-09 01:14:20|45423.9|45383.9|45423.9|45383.9|45423.9|45383.9|45423.9|45383.9|0
1644369270000|2022-02-09 01:14:30|45422.6|45382.6|45418.9|45378.9|45422.6|45382.6|45418.9|45378.9|0
1644369280000|2022-02-09 01:14:40|45417.6|45377.6|45413.9|45373.9|45417.6|45377.6|45412.6|45372.6|0
1644369290000|2022-02-09 01:14:50|45418.9|45378.9|45407.6|45367.6|45418.9|45378.9|45407.6|45367.6|1
1644369300000|2022-02-09 01:15:00|45402.6|45362.6|45402.6|45362.6|45412.6|45372.6|45397.6|45357.6|5
1644369310000|2022-02-09 01:15:10|45398.9|45358.9|45398.9|45358.9|45402.6|45362.6|45397.6|45357.6|4
1644369330000|2022-02-09 01:15:30|45397.6|45357.6|45412.6|45372.6|45412.6|45372.6|45397.6|45357.6|1
1644369340000|2022-02-09 01:15:40|45410.3|45370.3|45402.6|45362.6|45417.6|45377.6|45402.6|45362.6|1
1644369350000|2022-02-09 01:15:50|45403.9|45363.9|45407.6|45367.6|45407.6|45367.6|45403.9|45363.9|0
1644369360000|2022-02-09 01:16:00|45406.2|45366.2|45437.6|45397.6|45437.6|45397.6|45406.2|45366.2|13
1644369370000|2022-02-09 01:16:10|45436.2|45396.2|45438.9|45398.9|45438.9|45398.9|45436.2|45396.2|0
1644369380000|2022-02-09 01:16:20|45437.6|45397.6|45438.9|45398.9|45438.9|45398.9|45437.6|45397.6|0
1644369390000|2022-02-09 01:16:30|45442.6|45402.6|45442.6|45402.6|45442.6|45402.6|45438.9|45398.9|1
1644369400000|2022-02-09 01:16:40|45432.6|45392.6|45436.2|45396.2|45438.9|45398.9|45432.6|45392.6|1
1644369410000|2022-02-09 01:16:50|45428.9|45388.9|45427.6|45387.6|45428.9|45388.9|45427.6|45387.6|0
1644369420000|2022-02-09 01:17:00|45428.9|45388.9|45447.6|45407.6|45447.6|45407.6|45428.9|45388.9|6
1644369430000|2022-02-09 01:17:10|45448.9|45408.9|45448.9|45408.9|45448.9|45408.9|45448.9|45408.9|3
1644369440000|2022-02-09 01:17:20|45450.3|45410.3|45448.9|45408.9|45450.3|45410.3|45448.9|45408.9|1
1644369450000|2022-02-09 01:17:30|45453.9|45413.9|45457.6|45417.6|45457.6|45417.6|45453.9|45413.9|0
1644369460000|2022-02-09 01:17:40|45453.9|45413.9|45448.9|45408.9|45453.9|45413.9|45448.9|45408.9|0
1644369470000|2022-02-09 01:17:50|45450.3|45410.3|45457.6|45417.6|45457.6|45417.6|45450.3|45410.3|2
1644369480000|2022-02-09 01:18:00|45458.9|45418.9|45457.6|45417.6|45462.6|45422.6|45457.6|45417.6|3
1644369490000|2022-02-09 01:18:10|45458.9|45418.9|45458.9|45418.9|45463.9|45423.9|45457.6|45417.6|1
1644369500000|2022-02-09 01:18:20|45457.6|45417.6|45458.9|45418.9|45463.9|45423.9|45457.6|45417.6|0
1644369520000|2022-02-09 01:18:40|45457.6|45417.6|45448.9|45408.9|45458.9|45418.9|45448.9|45408.9|0
1644369530000|2022-02-09 01:18:50|45453.9|45413.9|45457.6|45417.6|45457.6|45417.6|45448.9|45408.9|2
1644369540000|2022-02-09 01:19:00|45461.2|45421.2|45463.9|45423.9|45468.9|45428.9|45453.9|45413.9|3
1644369550000|2022-02-09 01:19:10|45467.6|45427.6|45458.9|45418.9|45467.6|45427.6|45458.9|45418.9|1
1644369570000|2022-02-09 01:19:30|45457.6|45417.6|45458.9|45418.9|45458.9|45418.9|45453.9|45413.9|0
1644369590000|2022-02-09 01:19:50|45453.9|45413.9|45462.6|45422.6|45468.9|45428.9|45453.9|45413.9|8
1644369600000|2022-02-09 01:20:00|45460.3|45420.3|45466.2|45426.2|45467.6|45427.6|45460.3|45420.3|3
1644369610000|2022-02-09 01:20:10|45458.9|45418.9|45457.6|45417.6|45462.6|45422.6|45452.6|45412.6|1
1644369620000|2022-02-09 01:20:20|45452.6|45412.6|45456.2|45416.2|45457.6|45417.6|45452.6|45412.6|0
1644369630000|2022-02-09 01:20:30|45457.6|45417.6|45457.6|45417.6|45457.6|45417.6|45457.6|45417.6|0
1644369640000|2022-02-09 01:20:40|45462.6|45422.6|45462.6|45422.6|45462.6|45422.6|45462.6|45422.6|0
1644369650000|2022-02-09 01:20:50|45456.2|45416.2|45456.2|45416.2|45456.2|45416.2|45456.2|45416.2|3
1644369660000|2022-02-09 01:21:00|45457.6|45417.6|45437.6|45397.6|45458.9|45418.9|45437.6|45397.6|7
1644369670000|2022-02-09 01:21:10|45427.6|45387.6|45422.6|45382.6|45427.6|45387.6|45422.6|45382.6|1
1644369680000|2022-02-09 01:21:20|45417.6|45377.6|45417.6|45377.6|45422.6|45382.6|45416.2|45376.2|1
1644369690000|2022-02-09 01:21:30|||||||||2
1644369700000|2022-02-09 01:21:40|45412.6|45372.6|45408.9|45368.9|45412.6|45372.6|45407.6|45367.6|0
1644369710000|2022-02-09 01:21:50|45416.2|45376.2|45408.9|45368.9|45416.2|45376.2|45408.9|45368.9|0
1644369720000|2022-02-09 01:22:00|45412.6|45372.6|45426.2|45386.2|45427.6|45387.6|45408.9|45368.9|4
1644369730000|2022-02-09 01:22:10|45418.9|45378.9|45416.2|45376.2|45422.6|45382.6|45416.2|45376.2|2
1644369740000|2022-02-09 01:22:20|45412.6|45372.6|45396.2|45356.2|45412.6|45372.6|45392.6|45352.6|12
1644369750000|2022-02-09 01:22:30|45392.6|45352.6|45391.2|45351.2|45392.6|45352.6|45382.6|45342.6|3
1644369760000|2022-02-09 01:22:40|45387.6|45347.6|45387.6|45347.6|45387.6|45347.6|45382.6|45342.6|10
1644369770000|2022-02-09 01:22:50|45383.9|45343.9|45377.6|45337.6|45383.9|45343.9|45372.6|45332.6|5
1644369780000|2022-02-09 01:23:00|45378.9|45338.9|45387.6|45347.6|45397.6|45357.6|45377.6|45337.6|2
1644369790000|2022-02-09 01:23:10|45378.9|45338.9|45387.6|45347.6|45387.6|45347.6|45378.9|45338.9|2
1644369800000|2022-02-09 01:23:20|45383.9|45343.9|45387.6|45347.6|45387.6|45347.6|45383.9|45343.9|0
1644369820000|2022-02-09 01:23:40|45383.9|45343.9|45387.6|45347.6|45387.6|45347.6|45382.6|45342.6|0
1644369840000|2022-02-09 01:24:00|45382.6|45342.6|45402.6|45362.6|45402.6|45362.6|45382.6|45342.6|2
1644369850000|2022-02-09 01:24:10|45407.6|45367.6|45371.2|45331.2|45407.6|45367.6|45371.2|45331.2|7
1644369860000|2022-02-09 01:24:20|45372.6|45332.6|45376.2|45336.2|45376.2|45336.2|45371.2|45331.2|0
1644369870000|2022-02-09 01:24:30|45377.6|45337.6|45386.2|45346.2|45386.2|45346.2|45377.6|45337.6|0
1644369880000|2022-02-09 01:24:40|45382.6|45342.6|45377.6|45337.6|45382.6|45342.6|45377.6|45337.6|0
1644369900000|2022-02-09 01:25:00|45378.9|45338.9|45398.9|45358.9|45407.6|45367.6|45378.9|45338.9|8
1644369910000|2022-02-09 01:25:10|45396.2|45356.2|45397.6|45357.6|45397.6|45357.6|45396.2|45356.2|2
1644369920000|2022-02-09 01:25:20|45403.9|45363.9|45398.9|45358.9|45407.6|45367.6|45398.9|45358.9|1
1644369930000|2022-02-09 01:25:30|45402.6|45362.6|45402.6|45362.6|45402.6|45362.6|45402.6|45362.6|0
1644369940000|2022-02-09 01:25:40|45403.9|45363.9|45403.9|45363.9|45403.9|45363.9|45403.9|45363.9|0
1644369950000|2022-02-09 01:25:50|45407.6|45367.6|45407.6|45367.6|45412.6|45372.6|45407.6|45367.6|0
1644369960000|2022-02-09 01:26:00|45408.9|45368.9|45416.2|45376.2|45417.6|45377.6|45407.6|45367.6|1
1644369970000|2022-02-09 01:26:10|45412.6|45372.6|45418.9|45378.9|45422.6|45382.6|45412.6|45372.6|0
1644369990000|2022-02-09 01:26:30|45422.6|45382.6|45422.6|45382.6|45422.6|45382.6|45422.6|45382.6|0
1644370000000|2022-02-09 01:26:40|45423.9|45383.9|45418.9|45378.9|45423.9|45383.9|45418.9|45378.9|1
1644370010000|2022-02-09 01:26:50|45417.6|45377.6|45417.6|45377.6|45417.6|45377.6|45417.6|45377.6|0
1644370020000|2022-02-09 01:27:00|45422.6|45382.6|45428.9|45388.9|45428.9|45388.9|45422.6|45382.6|3
1644370030000|2022-02-09 01:27:10|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|0
1644370040000|2022-02-09 01:27:20|45431.2|45391.2|45431.2|45391.2|45431.2|45391.2|45427.6|45387.6|1
1644370050000|2022-02-09 01:27:30|45426.2|45386.2|45422.6|45382.6|45426.2|45386.2|45421.2|45381.2|3
1644370060000|2022-02-09 01:27:40|45421.2|45381.2|45426.2|45386.2|45426.2|45386.2|45417.6|45377.6|1
1644370080000|2022-02-09 01:28:00|45436.2|45396.2|45428.9|45388.9|45436.2|45396.2|45428.9|45388.9|1
1644370090000|2022-02-09 01:28:10|45432.6|45392.6|45428.9|45388.9|45432.6|45392.6|45428.9|45388.9|0
1644370100000|2022-02-09 01:28:20|45432.6|45392.6|45428.9|45388.9|45432.6|45392.6|45427.6|45387.6|1
1644370110000|2022-02-09 01:28:30|45427.6|45387.6|45428.9|45388.9|45428.9|45388.9|45427.6|45387.6|2
1644370120000|2022-02-09 01:28:40|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|0
1644370140000|2022-02-09 01:29:00|45432.6|45392.6|45438.9|45398.9|45438.9|45398.9|45432.6|45392.6|0
1644370150000|2022-02-09 01:29:10|45442.6|45402.6|45437.6|45397.6|45442.6|45402.6|45437.6|45397.6|0
1644370170000|2022-02-09 01:29:30|45428.9|45388.9|45422.6|45382.6|45428.9|45388.9|45422.6|45382.6|2
1644370180000|2022-02-09 01:29:40|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|0
1644370190000|2022-02-09 01:29:50|45428.9|45388.9|45432.6|45392.6|45432.6|45392.6|45428.9|45388.9|0
1644370200000|2022-02-09 01:30:00|45433.9|45393.9|45446.2|45406.2|45446.2|45406.2|45432.6|45392.6|1
1644370210000|2022-02-09 01:30:10|45442.6|45402.6|45448.9|45408.9|45448.9|45408.9|45438.9|45398.9|0
1644370230000|2022-02-09 01:30:30|45447.6|45407.6|45443.9|45403.9|45447.6|45407.6|45443.9|45403.9|0
1644370240000|2022-02-09 01:30:40|45447.6|45407.6|45442.6|45402.6|45447.6|45407.6|45442.6|45402.6|1
1644370250000|2022-02-09 01:30:50|45447.6|45407.6|45442.6|45402.6|45447.6|45407.6|45442.6|45402.6|0
1644370260000|2022-02-09 01:31:00|45438.9|45398.9|45442.6|45402.6|45442.6|45402.6|45438.9|45398.9|0
1644370270000|2022-02-09 01:31:10|45446.2|45406.2|45442.6|45402.6|45446.2|45406.2|45442.6|45402.6|0
1644370280000|2022-02-09 01:31:20|45446.2|45406.2|45446.2|45406.2|45446.2|45406.2|45442.6|45402.6|0
1644370290000|2022-02-09 01:31:30|45442.6|45402.6|45442.6|45402.6|45442.6|45402.6|45442.6|45402.6|0
1644370300000|2022-02-09 01:31:40|45447.6|45407.6|45448.9|45408.9|45448.9|45408.9|45447.6|45407.6|1
1644370340000|2022-02-09 01:32:20|45452.6|45412.6|45452.6|45412.6|45452.6|45412.6|45452.6|45412.6|0
1644370350000|2022-02-09 01:32:30|45448.9|45408.9|45447.6|45407.6|45448.9|45408.9|45447.6|45407.6|0
1644370370000|2022-02-09 01:32:50|45438.9|45398.9|45438.9|45398.9|45443.9|45403.9|45437.6|45397.6|3
1644370380000|2022-02-09 01:33:00|45437.6|45397.6|45446.2|45406.2|45446.2|45406.2|45437.6|45397.6|1
1644370390000|2022-02-09 01:33:10|45442.6|45402.6|45447.6|45407.6|45447.6|45407.6|45437.6|45397.6|0
1644370400000|2022-02-09 01:33:20|45448.9|45408.9|45448.9|45408.9|45448.9|45408.9|45448.9|45408.9|0
1644370410000|2022-02-09 01:33:30|45447.6|45407.6|45442.6|45402.6|45447.6|45407.6|45442.6|45402.6|1
1644370420000|2022-02-09 01:33:40|45438.9|45398.9|45437.6|45397.6|45438.9|45398.9|45433.9|45393.9|0
1644370430000|2022-02-09 01:33:50|45430.3|45390.3|45426.2|45386.2|45430.3|45390.3|45422.6|45382.6|1
1644370440000|2022-02-09 01:34:00|45427.6|45387.6|45428.9|45388.9|45428.9|45388.9|45426.2|45386.2|1
1644370460000|2022-02-09 01:34:20|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|0
1644370480000|2022-02-09 01:34:40|45423.9|45383.9|45423.9|45383.9|45423.9|45383.9|45423.9|45383.9|0
1644370500000|2022-02-09 01:35:00|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|4
1644370530000|2022-02-09 01:35:30|45412.6|45372.6|45412.6|45372.6|45412.6|45372.6|45412.6|45372.6|7
1644370540000|2022-02-09 01:35:40|45418.9|45378.9|45417.6|45377.6|45418.9|45378.9|45417.6|45377.6|0
1644370560000|2022-02-09 01:36:00|45436.2|45396.2|45442.6|45402.6|45442.6|45402.6|45436.2|45396.2|3
1644370610000|2022-02-09 01:36:50|45431.2|45391.2|45427.6|45387.6|45431.2|45391.2|45427.6|45387.6|4
1644370620000|2022-02-09 01:37:00|45436.2|45396.2|45431.2|45391.2|45436.2|45396.2|45431.2|45391.2|3
1644370630000|2022-02-09 01:37:10|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|0
1644370640000|2022-02-09 01:37:20|45426.2|45386.2|45426.2|45386.2|45426.2|45386.2|45426.2|45386.2|3
1644370650000|2022-02-09 01:37:30|45424.9|45384.9|45427.6|45387.6|45427.6|45387.6|45421.2|45381.2|1
1644370680000|2022-02-09 01:38:00|45418.9|45378.9|45431.2|45391.2|45431.2|45391.2|45418.9|45378.9|1
1644370690000|2022-02-09 01:38:10|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|0
1644370710000|2022-02-09 01:38:30|45436.2|45396.2|45432.6|45392.6|45437.6|45397.6|45427.6|45387.6|2
1644370730000|2022-02-09 01:38:50|45431.2|45391.2|45432.6|45392.6|45432.6|45392.6|45431.2|45391.2|1
1644370740000|2022-02-09 01:39:00|45427.6|45387.6|45432.6|45392.6|45432.6|45392.6|45427.6|45387.6|2
1644370750000|2022-02-09 01:39:10|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|0
1644370760000|2022-02-09 01:39:20|45432.6|45392.6|45432.6|45392.6|45436.2|45396.2|45432.6|45392.6|0
1644370770000|2022-02-09 01:39:30|45437.6|45397.6|45447.6|45407.6|45457.6|45417.6|45437.6|45397.6|6
1644370780000|2022-02-09 01:39:40|45448.9|45408.9|45448.9|45408.9|45448.9|45408.9|45447.6|45407.6|2
1644370790000|2022-02-09 01:39:50|45450.3|45410.3|45457.6|45417.6|45457.6|45417.6|45450.3|45410.3|1
1644370800000|2022-02-09 01:40:00|45452.6|45412.6|45452.6|45412.6|45457.6|45417.6|45452.6|45412.6|7
1644370810000|2022-02-09 01:40:10|45456.2|45416.2|45457.6|45417.6|45457.6|45417.6|45452.6|45412.6|0
1644370830000|2022-02-09 01:40:30|45467.6|45427.6|45477.6|45437.6|45477.6|45437.6|45467.6|45427.6|3
1644370840000|2022-02-09 01:40:40|45476.2|45436.2|45477.6|45437.6|45482.6|45442.6|45476.2|45436.2|3
1644370850000|2022-02-09 01:40:50|45487.6|45447.6|45478.9|45438.9|45487.6|45447.6|45478.9|45438.9|1
1644370860000|2022-02-09 01:41:00|45477.6|45437.6|45477.6|45437.6|45482.6|45442.6|45477.6|45437.6|3
1644370870000|2022-02-09 01:41:10|||||||||5
1644370880000|2022-02-09 01:41:20|45478.9|45438.9|45478.9|45438.9|45478.9|45438.9|45477.6|45437.6|0
1644370900000|2022-02-09 01:41:40|45482.6|45442.6|45478.9|45438.9|45482.6|45442.6|45478.9|45438.9|0
1644370920000|2022-02-09 01:42:00|45482.6|45442.6|45482.6|45442.6|45486.2|45446.2|45481.2|45441.2|1
1644370930000|2022-02-09 01:42:10|45486.2|45446.2|45486.2|45446.2|45486.2|45446.2|45486.2|45446.2|0
1644370940000|2022-02-09 01:42:20|45487.6|45447.6|45492.6|45452.6|45492.6|45452.6|45487.6|45447.6|0
1644370950000|2022-02-09 01:42:30|45488.9|45448.9|45488.9|45448.9|45488.9|45448.9|45487.6|45447.6|0
1644370960000|2022-02-09 01:42:40|45487.6|45447.6|45497.6|45457.6|45497.6|45457.6|45487.6|45447.6|5
1644370970000|2022-02-09 01:42:50|45498.9|45458.9|45493.9|45453.9|45498.9|45458.9|45493.9|45453.9|1
1644370980000|2022-02-09 01:43:00|45497.6|45457.6|45507.6|45467.6|45507.6|45467.6|45497.6|45457.6|1
1644370990000|2022-02-09 01:43:10|||||||||1
1644371000000|2022-02-09 01:43:20|45508.9|45468.9|45508.9|45468.9|45508.9|45468.9|45507.6|45467.6|1
1644371010000|2022-02-09 01:43:30|45507.6|45467.6|45517.6|45477.6|45517.6|45477.6|45507.6|45467.6|2
1644371030000|2022-02-09 01:43:50|45522.6|45482.6|45518.9|45478.9|45527.6|45487.6|45518.9|45478.9|6
1644371040000|2022-02-09 01:44:00|45517.6|45477.6|45517.6|45477.6|45527.6|45487.6|45517.6|45477.6|7
1644371050000|2022-02-09 01:44:10|45516.2|45476.2|45507.6|45467.6|45516.2|45476.2|45507.6|45467.6|2
1644371060000|2022-02-09 01:44:20|45512.6|45472.6|45517.6|45477.6|45517.6|45477.6|45512.6|45472.6|2
1644371070000|2022-02-09 01:44:30|45518.9|45478.9|45507.6|45467.6|45523.9|45483.9|45507.6|45467.6|8
1644371080000|2022-02-09 01:44:40|45516.2|45476.2|45512.6|45472.6|45516.2|45476.2|45512.6|45472.6|2
1644371090000|2022-02-09 01:44:50|45507.6|45467.6|45507.6|45467.6|45507.6|45467.6|45507.6|45467.6|0
1644371100000|2022-02-09 01:45:00|45506.2|45466.2|45507.6|45467.6|45507.6|45467.6|45501.2|45461.2|1
1644371110000|2022-02-09 01:45:10|45506.2|45466.2|45506.2|45466.2|45507.6|45467.6|45506.2|45466.2|0
1644371120000|2022-02-09 01:45:20|45507.6|45467.6|45507.6|45467.6|45507.6|45467.6|45506.2|45466.2|0
1644371130000|2022-02-09 01:45:30|45506.2|45466.2|45506.2|45466.2|45506.2|45466.2|45506.2|45466.2|0
1644371140000|2022-02-09 01:45:40|45502.6|45462.6|45502.6|45462.6|45507.6|45467.6|45502.6|45462.6|1
1644371150000|2022-02-09 01:45:50|45503.9|45463.9|45507.6|45467.6|45507.6|45467.6|45503.9|45463.9|0
1644371160000|2022-02-09 01:46:00|45512.6|45472.6|45507.6|45467.6|45512.6|45472.6|45507.6|45467.6|1
1644371170000|2022-02-09 01:46:10|45508.9|45468.9|45507.6|45467.6|45511.2|45471.2|45507.6|45467.6|1
1644371200000|2022-02-09 01:46:40|45508.9|45468.9|45507.6|45467.6|45508.9|45468.9|45507.6|45467.6|0
1644371210000|2022-02-09 01:46:50|45508.9|45468.9|45508.9|45468.9|45508.9|45468.9|45507.6|45467.6|0
1644371220000|2022-02-09 01:47:00|45507.6|45467.6|45506.2|45466.2|45507.6|45467.6|45502.6|45462.6|6
1644371240000|2022-02-09 01:47:20|45507.5|45467.5|45537.5|45497.5|45543.9|45503.9|45507.5|45467.5|6
1644371250000|2022-02-09 01:47:30|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|45537.5|45497.5|16
1644371260000|2022-02-09 01:47:40|||||||||22
1644371270000|2022-02-09 01:47:50|45532.5|45492.5|45527.5|45487.5|45532.5|45492.5|45527.5|45487.5|4
1644371280000|2022-02-09 01:48:00|45528.9|45488.9|45532.5|45492.5|45533.9|45493.9|45528.9|45488.9|3
1644371290000|2022-02-09 01:48:10|45528.9|45488.9|45528.9|45488.9|45528.9|45488.9|45528.9|45488.9|1
1644371300000|2022-02-09 01:48:20|45527.5|45487.5|45527.5|45487.5|45527.5|45487.5|45527.5|45487.5|0
1644371310000|2022-02-09 01:48:30|45526.2|45486.2|45527.5|45487.5|45527.5|45487.5|45522.5|45482.5|1
1644371320000|2022-02-09 01:48:40|45523.9|45483.9|45522.5|45482.5|45523.9|45483.9|45522.5|45482.5|0
1644371330000|2022-02-09 01:48:50|45518.9|45478.9|45527.5|45487.5|45527.5|45487.5|45518.9|45478.9|1
1644371340000|2022-02-09 01:49:00|45523.9|45483.9|45527.5|45487.5|45531.2|45491.2|45523.9|45483.9|2
1644371350000|2022-02-09 01:49:10|45528.9|45488.9|45528.9|45488.9|45532.5|45492.5|45527.5|45487.5|2
1644371360000|2022-02-09 01:49:20|45532.5|45492.5|45532.5|45492.5|45533.9|45493.9|45532.5|45492.5|0
1644371380000|2022-02-09 01:49:40|45531.2|45491.2|45531.2|45491.2|45531.2|45491.2|45531.2|45491.2|0
1644371390000|2022-02-09 01:49:50|45527.5|45487.5|45527.5|45487.5|45527.5|45487.5|45527.5|45487.5|0
1644371400000|2022-02-09 01:50:00|45526.2|45486.2|45532.5|45492.5|45532.5|45492.5|45526.2|45486.2|2
1644371420000|2022-02-09 01:50:20|45533.9|45493.9|45537.5|45497.5|45537.5|45497.5|45533.9|45493.9|0
1644371430000|2022-02-09 01:50:30|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|1
1644371450000|2022-02-09 01:50:50|45536.2|45496.2|45537.5|45497.5|45537.5|45497.5|45536.2|45496.2|0
1644371460000|2022-02-09 01:51:00|45536.2|45496.2|45552.5|45512.5|45557.5|45517.5|45536.2|45496.2|8
1644371470000|2022-02-09 01:51:10|45556.2|45516.2|45552.5|45512.5|45556.2|45516.2|45552.5|45512.5|0
1644371480000|2022-02-09 01:51:20|45557.5|45517.5|45556.2|45516.2|45557.5|45517.5|45551.2|45511.2|2
1644371490000|2022-02-09 01:51:30|45557.5|45517.5|45557.5|45517.5|45561.2|45521.2|45556.2|45516.2|6
1644371500000|2022-02-09 01:51:40|45552.5|45512.5|45547.5|45507.5|45552.5|45512.5|45547.5|45507.5|2
1644371510000|2022-02-09 01:51:50|45546.2|45506.2|45548.9|45508.9|45548.9|45508.9|45546.2|45506.2|3
1644371520000|2022-02-09 01:52:00|45550.2|45510.2|45547.5|45507.5|45552.5|45512.5|45538.9|45498.9|8
1644371530000|2022-02-09 01:52:10|45546.2|45506.2|45542.5|45502.5|45546.2|45506.2|45542.5|45502.5|0
1644371540000|2022-02-09 01:52:20|45546.2|45506.2|45542.5|45502.5|45547.5|45507.5|45542.5|45502.5|4
1644371550000|2022-02-09 01:52:30|45547.5|45507.5|45542.5|45502.5|45547.5|45507.5|45542.5|45502.5|2
1644371560000|2022-02-09 01:52:40|45547.5|45507.5|45542.5|45502.5|45547.5|45507.5|45541.2|45501.2|1
1644371570000|2022-02-09 01:52:50|45541.2|45501.2|45543.9|45503.9|45543.9|45503.9|45538.9|45498.9|1
1644371580000|2022-02-09 01:53:00|45542.5|45502.5|45538.9|45498.9|45542.5|45502.5|45538.9|45498.9|0
1644371610000|2022-02-09 01:53:30|45540.2|45500.2|45543.9|45503.9|45543.9|45503.9|45540.2|45500.2|2
1644371640000|2022-02-09 01:54:00|45542.5|45502.5|45542.5|45502.5|45542.5|45502.5|45538.9|45498.9|0
1644371670000|2022-02-09 01:54:30|45543.9|45503.9|45537.5|45497.5|45543.9|45503.9|45537.5|45497.5|2
1644371680000|2022-02-09 01:54:40|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|45537.5|45497.5|0
1644371690000|2022-02-09 01:54:50|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|0
1644371700000|2022-02-09 01:55:00|45538.9|45498.9|45537.5|45497.5|45543.9|45503.9|45535.2|45495.2|12
1644371750000|2022-02-09 01:55:50|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|2
1644371760000|2022-02-09 01:56:00|45533.9|45493.9|45537.5|45497.5|45538.9|45498.9|45533.9|45493.9|2
1644371770000|2022-02-09 01:56:10|45532.5|45492.5|45543.9|45503.9|45543.9|45503.9|45532.5|45492.5|3
1644371780000|2022-02-09 01:56:20|45542.5|45502.5|45538.9|45498.9|45543.9|45503.9|45538.9|45498.9|3
1644371810000|2022-02-09 01:56:50|45543.9|45503.9|45543.9|45503.9|45543.9|45503.9|45543.9|45503.9|0
1644371820000|2022-02-09 01:57:00|45548.9|45508.9|45548.9|45508.9|45548.9|45508.9|45548.9|45508.9|2
1644371830000|2022-02-09 01:57:10|45545.2|45505.2|45543.9|45503.9|45545.2|45505.2|45543.9|45503.9|0
1644371840000|2022-02-09 01:57:20|45542.5|45502.5|45538.9|45498.9|45542.5|45502.5|45538.9|45498.9|1
1644371850000|2022-02-09 01:57:30|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|0
1644371860000|2022-02-09 01:57:40|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|45537.5|45497.5|1
1644371870000|2022-02-09 01:57:50|45537.5|45497.5|45537.5|45497.5|45538.9|45498.9|45537.5|45497.5|0
1644371880000|2022-02-09 01:58:00|45538.9|45498.9|45542.5|45502.5|45543.9|45503.9|45538.9|45498.9|2
1644371890000|2022-02-09 01:58:10|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|0
1644371900000|2022-02-09 01:58:20|45537.5|45497.5|45532.5|45492.5|45537.5|45497.5|45532.5|45492.5|1
1644371910000|2022-02-09 01:58:30|45528.9|45488.9|45532.5|45492.5|45532.5|45492.5|45528.9|45488.9|0
1644371920000|2022-02-09 01:58:40|45530.2|45490.2|45537.5|45497.5|45537.5|45497.5|45530.2|45490.2|2
1644371930000|2022-02-09 01:58:50|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|0
1644371940000|2022-02-09 01:59:00|45533.9|45493.9|45537.5|45497.5|45537.5|45497.5|45533.9|45493.9|0
1644371950000|2022-02-09 01:59:10|45533.9|45493.9|45532.5|45492.5|45533.9|45493.9|45532.5|45492.5|0
1644371960000|2022-02-09 01:59:20|45531.2|45491.2|45533.9|45493.9|45533.9|45493.9|45531.2|45491.2|0
1644371970000|2022-02-09 01:59:30|45528.9|45488.9|45532.5|45492.5|45532.5|45492.5|45528.9|45488.9|0
1644371980000|2022-02-09 01:59:40|45533.9|45493.9|45532.5|45492.5|45533.9|45493.9|45532.5|45492.5|0
1644371990000|2022-02-09 01:59:50|45531.2|45491.2|45522.5|45482.5|45532.5|45492.5|45522.5|45482.5|1
1644372000000|2022-02-09 02:00:00|45532.5|45492.5|45542.5|45502.5|45542.5|45502.5|45527.5|45487.5|3
1644372020000|2022-02-09 02:00:20|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|0
1644372030000|2022-02-09 02:00:30|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|0
1644372040000|2022-02-09 02:00:40|45538.9|45498.9|45537.5|45497.5|45538.9|45498.9|45537.5|45497.5|0
1644372050000|2022-02-09 02:00:50|45532.5|45492.5|45536.2|45496.2|45538.9|45498.9|45532.5|45492.5|3
1644372060000|2022-02-09 02:01:00|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|0
1644372070000|2022-02-09 02:01:10|45528.9|45488.9|45527.5|45487.5|45533.9|45493.9|45527.5|45487.5|4
1644372080000|2022-02-09 02:01:20|45528.9|45488.9|45527.5|45487.5|45537.5|45497.5|45527.5|45487.5|9
1644372090000|2022-02-09 02:01:30|45537.5|45497.5|45536.2|45496.2|45538.9|45498.9|45536.2|45496.2|6
1644372100000|2022-02-09 02:01:40|45537.5|45497.5|45537.5|45497.5|45547.5|45507.5|45536.2|45496.2|6
1644372110000|2022-02-09 02:01:50|45536.2|45496.2|45537.5|45497.5|45538.9|45498.9|45536.2|45496.2|1
1644372120000|2022-02-09 02:02:00|45536.2|45496.2|45547.5|45507.5|45547.5|45507.5|45536.2|45496.2|2
1644372130000|2022-02-09 02:02:10|||||||||2
1644372140000|2022-02-09 02:02:20|45543.9|45503.9|45537.5|45497.5|45543.9|45503.9|45536.2|45496.2|6
1644372150000|2022-02-09 02:02:30|45543.9|45503.9|45536.2|45496.2|45543.9|45503.9|45536.2|45496.2|7
1644372160000|2022-02-09 02:02:40|45537.5|45497.5|45541.2|45501.2|45541.2|45501.2|45537.5|45497.5|1
1644372170000|2022-02-09 02:02:50|45544.8|45504.8|45536.2|45496.2|45547.5|45507.5|45536.2|45496.2|3
1644372180000|2022-02-09 02:03:00|45537.5|45497.5|45537.5|45497.5|45542.5|45502.5|45537.5|45497.5|2
1644372190000|2022-02-09 02:03:10|45544.8|45504.8|45546.2|45506.2|45546.2|45506.2|45544.8|45504.8|0
1644372200000|2022-02-09 02:03:20|45544.8|45504.8|45547.5|45507.5|45547.5|45507.5|45541.2|45501.2|2
1644372210000|2022-02-09 02:03:30|45552.5|45512.5|45552.5|45512.5|45552.5|45512.5|45552.5|45512.5|2
1644372240000|2022-02-09 02:04:00|45551.2|45511.2|45552.5|45512.5|45552.5|45512.5|45551.2|45511.2|1
1644372250000|2022-02-09 02:04:10|45551.2|45511.2|45546.2|45506.2|45551.2|45511.2|45546.2|45506.2|1
1644372270000|2022-02-09 02:04:30|45556.2|45516.2|45556.2|45516.2|45556.2|45516.2|45556.2|45516.2|2
1644372280000|2022-02-09 02:04:40|45552.5|45512.5|45556.2|45516.2|45556.2|45516.2|45552.5|45512.5|8
1644372290000|2022-02-09 02:04:50|45557.5|45517.5|45557.5|45517.5|45557.5|45517.5|45556.2|45516.2|1
1644372300000|2022-02-09 02:05:00|45556.2|45516.2|45561.2|45521.2|45561.2|45521.2|45556.2|45516.2|1
1644372310000|2022-02-09 02:05:10|45567.5|45527.5|45571.2|45531.2|45571.2|45531.2|45567.5|45527.5|4
1644372330000|2022-02-09 02:05:30|45567.5|45527.5|45567.5|45527.5|45567.5|45527.5|45567.5|45527.5|1
1644372380000|2022-02-09 02:06:20|45561.2|45521.2|45564.8|45524.8|45564.8|45524.8|45561.2|45521.2|0
1644372390000|2022-02-09 02:06:30|45561.2|45521.2|45566.2|45526.2|45566.2|45526.2|45561.2|45521.2|0
1644372400000|2022-02-09 02:06:40|45562.5|45522.5|45561.2|45521.2|45562.5|45522.5|45561.2|45521.2|1
1644372450000|2022-02-09 02:07:30|45557.5|45517.5|45561.2|45521.2|45561.2|45521.2|45557.5|45517.5|0
1644372460000|2022-02-09 02:07:40|45552.5|45512.5|45547.5|45507.5|45556.2|45516.2|45547.5|45507.5|4
1644372490000|2022-02-09 02:08:10|||||||||1
1644372500000|2022-02-09 02:08:20|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|1
1644372520000|2022-02-09 02:08:40|45531.2|45491.2|45531.2|45491.2|45531.2|45491.2|45531.2|45491.2|0
1644372530000|2022-02-09 02:08:50|45527.5|45487.5|45531.2|45491.2|45531.2|45491.2|45527.5|45487.5|0
1644372540000|2022-02-09 02:09:00|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|3
1644372550000|2022-02-09 02:09:10|||||||||4
1644372590000|2022-02-09 02:09:50|45521.2|45481.2|45521.2|45481.2|45521.2|45481.2|45521.2|45481.2|3
1644372600000|2022-02-09 02:10:00|45526.2|45486.2|45531.2|45491.2|45531.2|45491.2|45526.2|45486.2|2
1644372620000|2022-02-09 02:10:20|45534.8|45494.8|45531.2|45491.2|45534.8|45494.8|45531.2|45491.2|2
1644372650000|2022-02-09 02:10:50|||||||||1
1644372660000|2022-02-09 02:11:00|45536.2|45496.2|45536.2|45496.2|45536.2|45496.2|45532.5|45492.5|1
1644372680000|2022-02-09 02:11:20|45531.2|45491.2|45536.2|45496.2|45536.2|45496.2|45531.2|45491.2|0
1644372690000|2022-02-09 02:11:30|||||||||1
1644372700000|2022-02-09 02:11:40|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|0
1644372720000|2022-02-09 02:12:00|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|0
1644372730000|2022-02-09 02:12:10|45531.2|45491.2|45531.2|45491.2|45531.2|45491.2|45531.2|45491.2|0
1644372740000|2022-02-09 02:12:20|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|1
1644372750000|2022-02-09 02:12:30|45531.2|45491.2|45531.2|45491.2|45531.2|45491.2|45531.2|45491.2|0
1644372790000|2022-02-09 02:13:10|45541.2|45501.2|45541.2|45501.2|45541.2|45501.2|45541.2|45501.2|2
1644372800000|2022-02-09 02:13:20|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|0
1644372810000|2022-02-09 02:13:30|45541.2|45501.2|45546.2|45506.2|45546.2|45506.2|45541.2|45501.2|0
1644372880000|2022-02-09 02:14:40|45547.5|45507.5|45547.5|45507.5|45547.5|45507.5|45547.5|45507.5|0
1644372900000|2022-02-09 02:15:00|45546.2|45506.2|45541.2|45501.2|45546.2|45506.2|45541.2|45501.2|0
1644372920000|2022-02-09 02:15:20|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|1
1644372990000|2022-02-09 02:16:30|45542.5|45502.5|45542.5|45502.5|45542.5|45502.5|45542.5|45502.5|2
1644373000000|2022-02-09 02:16:40|45547.5|45507.5|45547.5|45507.5|45547.5|45507.5|45547.5|45507.5|0
1644373140000|2022-02-09 02:19:00|45548.9|45508.9|45548.9|45508.9|45548.9|45508.9|45548.9|45508.9|2
1644373150000|2022-02-09 02:19:10|45550.2|45510.2|45557.5|45517.5|45558.9|45518.9|45550.2|45510.2|3
1644373190000|2022-02-09 02:19:50|45556.2|45516.2|45558.9|45518.9|45558.9|45518.9|45556.2|45516.2|2
1644373200000|2022-02-09 02:20:00|45562.5|45522.5|45562.5|45522.5|45562.5|45522.5|45562.5|45522.5|0
1644373210000|2022-02-09 02:20:10|45563.9|45523.9|45567.5|45527.5|45567.5|45527.5|45563.9|45523.9|0
1644373220000|2022-02-09 02:20:20|45563.9|45523.9|45567.5|45527.5|45567.5|45527.5|45563.9|45523.9|3
1644373240000|2022-02-09 02:20:40|45557.5|45517.5|45563.9|45523.9|45563.9|45523.9|45557.5|45517.5|11
1644373250000|2022-02-09 02:20:50|45567.5|45527.5|45567.5|45527.5|45567.5|45527.5|45567.5|45527.5|6
1644373260000|2022-02-09 02:21:00|45557.5|45517.5|45557.5|45517.5|45557.5|45517.5|45557.5|45517.5|1
1644373300000|2022-02-09 02:21:40|45558.9|45518.9|45558.9|45518.9|45558.9|45518.9|45558.9|45518.9|2
1644373310000|2022-02-09 02:21:50|45560.2|45520.2|45558.9|45518.9|45560.2|45520.2|45558.9|45518.9|1
1644373320000|2022-02-09 02:22:00|45557.5|45517.5|45558.9|45518.9|45558.9|45518.9|45557.5|45517.5|0
1644373340000|2022-02-09 02:22:20|45557.5|45517.5|45558.9|45518.9|45558.9|45518.9|45557.5|45517.5|0
1644373360000|2022-02-09 02:22:40|45557.5|45517.5|45556.2|45516.2|45557.5|45517.5|45556.2|45516.2|3
1644373370000|2022-02-09 02:22:50|45552.5|45512.5|45542.5|45502.5|45552.5|45512.5|45538.9|45498.9|6
1644373390000|2022-02-09 02:23:10|45537.5|45497.5|45536.2|45496.2|45537.5|45497.5|45536.2|45496.2|3
1644373400000|2022-02-09 02:23:20|45532.5|45492.5|45528.9|45488.9|45532.5|45492.5|45528.9|45488.9|0
1644373410000|2022-02-09 02:23:30|45533.9|45493.9|45532.5|45492.5|45537.5|45497.5|45532.5|45492.5|0
1644373420000|2022-02-09 02:23:40|45527.5|45487.5|45538.9|45498.9|45538.9|45498.9|45527.5|45487.5|5
1644373440000|2022-02-09 02:24:00|45537.5|45497.5|45538.9|45498.9|45538.9|45498.9|45537.5|45497.5|0
1644373450000|2022-02-09 02:24:10|45531.6|45491.6|45537.5|45497.5|45537.5|45497.5|45531.6|45491.6|1
1644373460000|2022-02-09 02:24:20|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|2
1644373480000|2022-02-09 02:24:40|45537.5|45497.5|45527.5|45487.5|45538.9|45498.9|45527.5|45487.5|2
1644373500000|2022-02-09 02:25:00|45538.9|45498.9|45537.5|45497.5|45538.9|45498.9|45537.5|45497.5|4
1644373510000|2022-02-09 02:25:10|45538.9|45498.9|45527.5|45487.5|45538.9|45498.9|45527.5|45487.5|3
1644373520000|2022-02-09 02:25:20|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|2
1644373530000|2022-02-09 02:25:30|45531.2|45491.2|45527.5|45487.5|45531.2|45491.2|45527.5|45487.5|1
1644373550000|2022-02-09 02:25:50|45532.5|45492.5|45528.9|45488.9|45532.5|45492.5|45528.9|45488.9|1
1644373560000|2022-02-09 02:26:00|45532.5|45492.5|45532.5|45492.5|45532.5|45492.5|45528.9|45488.9|1
1644373610000|2022-02-09 02:26:50|45528.9|45488.9|45528.9|45488.9|45528.9|45488.9|45528.9|45488.9|0
1644373620000|2022-02-09 02:27:00|45533.9|45493.9|45537.5|45497.5|45537.5|45497.5|45533.9|45493.9|0
1644373650000|2022-02-09 02:27:30|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|0
1644373680000|2022-02-09 02:28:00|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|0
1644373700000|2022-02-09 02:28:20|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|0
1644373750000|2022-02-09 02:29:10|45540.2|45500.2|45538.9|45498.9|45540.2|45500.2|45538.9|45498.9|1
1644373780000|2022-02-09 02:29:40|45542.5|45502.5|45542.5|45502.5|45542.5|45502.5|45542.5|45502.5|0
1644373800000|2022-02-09 02:30:00|45547.5|45507.5|45548.9|45508.9|45552.5|45512.5|45547.5|45507.5|0
1644373810000|2022-02-09 02:30:10|45547.5|45507.5|45547.5|45507.5|45548.9|45508.9|45547.5|45507.5|0
1644373820000|2022-02-09 02:30:20|45548.9|45508.9|45548.9|45508.9|45548.9|45508.9|45548.9|45508.9|0
1644373830000|2022-02-09 02:30:30|45543.9|45503.9|45548.9|45508.9|45548.9|45508.9|45543.9|45503.9|0
1644373870000|2022-02-09 02:31:10|45552.5|45512.5|45552.5|45512.5|45552.5|45512.5|45552.5|45512.5|0
1644373880000|2022-02-09 02:31:20|45548.9|45508.9|45553.9|45513.9|45557.5|45517.5|45548.9|45508.9|0
1644373890000|2022-02-09 02:31:30|45548.9|45508.9|45548.9|45508.9|45548.9|45508.9|45547.5|45507.5|1
1644373900000|2022-02-09 02:31:40|45547.5|45507.5|45548.9|45508.9|45548.9|45508.9|45547.5|45507.5|0
1644373910000|2022-02-09 02:31:50|45547.5|45507.5|45547.5|45507.5|45548.9|45508.9|45547.5|45507.5|0
1644373920000|2022-02-09 02:32:00|45548.9|45508.9|45548.9|45508.9|45548.9|45508.9|45547.5|45507.5|0
1644373930000|2022-02-09 02:32:10|45547.5|45507.5|45543.9|45503.9|45547.5|45507.5|45537.5|45497.5|3
1644373940000|2022-02-09 02:32:20|45542.5|45502.5|45547.5|45507.5|45548.9|45508.9|45542.5|45502.5|1
1644373950000|2022-02-09 02:32:30|45538.9|45498.9|45542.5|45502.5|45542.5|45502.5|45538.9|45498.9|2
1644373960000|2022-02-09 02:32:40|45543.9|45503.9|45537.5|45497.5|45547.5|45507.5|45537.5|45497.5|2
1644373970000|2022-02-09 02:32:50|45538.9|45498.9|45533.9|45493.9|45542.5|45502.5|45532.5|45492.5|5
1644373980000|2022-02-09 02:33:00|45537.5|45497.5|45537.5|45497.5|45538.9|45498.9|45532.5|45492.5|4
1644374000000|2022-02-09 02:33:20|45543.9|45503.9|45543.9|45503.9|45543.9|45503.9|45543.9|45503.9|0
1644374010000|2022-02-09 02:33:30|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|45538.9|45498.9|2
1644374020000|2022-02-09 02:33:40|45543.9|45503.9|45543.9|45503.9|45543.9|45503.9|45543.9|45503.9|0
1644374050000|2022-02-09 02:34:10|45538.9|45498.9|45538.9|45498.9|45543.9|45503.9|45538.9|45498.9|8
1644374070000|2022-02-09 02:34:30|45540.2|45500.2|45538.9|45498.9|45540.2|45500.2|45538.9|45498.9|0
1644374080000|2022-02-09 02:34:40|45542.5|45502.5|45547.5|45507.5|45547.5|45507.5|45538.9|45498.9|0
1644374090000|2022-02-09 02:34:50|45548.9|45508.9|45538.9|45498.9|45548.9|45508.9|45538.9|45498.9|3
1644374100000|2022-02-09 02:35:00|45543.9|45503.9|45548.9|45508.9|45548.9|45508.9|45542.5|45502.5|1
1644374110000|2022-02-09 02:35:10|45550.2|45510.2|45547.5|45507.5|45553.9|45513.9|45547.5|45507.5|4
1644374120000|2022-02-09 02:35:20|45548.9|45508.9|45548.9|45508.9|45548.9|45508.9|45548.9|45508.9|0
1644374130000|2022-02-09 02:35:30|||||||||1
1644374140000|2022-02-09 02:35:40|45547.5|45507.5|45548.9|45508.9|45548.9|45508.9|45547.5|45507.5|1
1644374150000|2022-02-09 02:35:50|45547.5|45507.5|45548.9|45508.9|45548.9|45508.9|45547.5|45507.5|1
1644374160000|2022-02-09 02:36:00|45547.5|45507.5|45547.5|45507.5|45548.9|45508.9|45547.5|45507.5|0
1644374170000|2022-02-09 02:36:10|45548.9|45508.9|45548.9|45508.9|45548.9|45508.9|45547.5|45507.5|0
1644374180000|2022-02-09 02:36:20|45547.5|45507.5|45548.9|45508.9|45550.2|45510.2|45547.5|45507.5|2
1644374190000|2022-02-09 02:36:30|45557.5|45517.5|45557.5|45517.5|45567.5|45527.5|45557.5|45517.5|15
1644374200000|2022-02-09 02:36:40|||||||||1
1644374210000|2022-02-09 02:36:50|45558.9|45518.9|45558.9|45518.9|45558.9|45518.9|45557.5|45517.5|4
1644374220000|2022-02-09 02:37:00|45563.9|45523.9|45558.9|45518.9|45567.5|45527.5|45558.9|45518.9|6
1644374230000|2022-02-09 02:37:10|45563.9|45523.9|45563.9|45523.9|45567.5|45527.5|45558.9|45518.9|20
1644374240000|2022-02-09 02:37:20|45557.5|45517.5|45556.2|45516.2|45557.5|45517.5|45556.2|45516.2|2
1644374250000|2022-02-09 02:37:30|45558.9|45518.9|45568.9|45528.9|45568.9|45528.9|45557.5|45517.5|8
1644374260000|2022-02-09 02:37:40|45567.5|45527.5|45607.5|45567.5|45617.5|45577.5|45567.5|45527.5|9
1644374270000|2022-02-09 02:37:50|45598.9|45558.9|45617.5|45577.5|45617.5|45577.5|45598.9|45558.9|2
1644374280000|2022-02-09 02:38:00|45616.2|45576.2|45596.2|45556.2|45616.2|45576.2|45596.2|45556.2|14
1644374290000|2022-02-09 02:38:10|45597.5|45557.5|45596.2|45556.2|45597.5|45557.5|45596.2|45556.2|1
1644374300000|2022-02-09 02:38:20|45597.5|45557.5|45596.2|45556.2|45597.5|45557.5|45596.2|45556.2|0
1644374340000|2022-02-09 02:39:00|45597.5|45557.5|45607.5|45567.5|45607.5|45567.5|45597.5|45557.5|4
1644374380000|2022-02-09 02:39:40|45606.2|45566.2|45606.2|45566.2|45606.2|45566.2|45598.9|45558.9|0
1644374390000|2022-02-09 02:39:50|45602.5|45562.5|45602.5|45562.5|45602.5|45562.5|45602.5|45562.5|0
1644374400000|2022-02-09 02:40:00|45598.9|45558.9|45606.2|45566.2|45606.2|45566.2|45598.9|45558.9|1
1644374410000|2022-02-09 02:40:10|45607.5|45567.5|45607.5|45567.5|45607.5|45567.5|45607.5|45567.5|0
1644374420000|2022-02-09 02:40:20|45598.9|45558.9|45602.5|45562.5|45602.5|45562.5|45597.5|45557.5|1
1644374430000|2022-02-09 02:40:30|45597.5|45557.5|45602.5|45562.5|45602.5|45562.5|45597.5|45557.5|0
1644374440000|2022-02-09 02:40:40|45594.8|45554.8|45597.5|45557.5|45597.5|45557.5|45594.8|45554.8|4
1644374460000|2022-02-09 02:41:00|45596.2|45556.2|45602.5|45562.5|45616.2|45576.2|45596.2|45556.2|7
1644374470000|2022-02-09 02:41:10|45606.2|45566.2|45602.5|45562.5|45606.2|45566.2|45601.2|45561.2|1
1644374490000|2022-02-09 02:41:30|45606.2|45566.2|45604.8|45564.8|45606.2|45566.2|45604.8|45564.8|0
1644374500000|2022-02-09 02:41:40|45601.2|45561.2|45601.2|45561.2|45606.2|45566.2|45601.2|45561.2|1
1644374510000|2022-02-09 02:41:50|45606.2|45566.2|45606.2|45566.2|45607.5|45567.5|45601.2|45561.2|1
1644374520000|2022-02-09 02:42:00|45601.2|45561.2|45601.2|45561.2|45606.2|45566.2|45601.2|45561.2|1
1644374550000|2022-02-09 02:42:30|45602.5|45562.5|45606.2|45566.2|45606.2|45566.2|45602.5|45562.5|1
1644374560000|2022-02-09 02:42:40|45607.5|45567.5|45606.2|45566.2|45616.2|45576.2|45606.2|45566.2|2
1644374570000|2022-02-09 02:42:50|45607.5|45567.5|45606.2|45566.2|45607.5|45567.5|45606.2|45566.2|0
1644374580000|2022-02-09 02:43:00|45607.5|45567.5|45606.2|45566.2|45607.5|45567.5|45606.2|45566.2|0
1644374590000|2022-02-09 02:43:10|45601.2|45561.2|45601.2|45561.2|45606.2|45566.2|45601.2|45561.2|0
1644374600000|2022-02-09 02:43:20|45606.2|45566.2|45606.2|45566.2|45606.2|45566.2|45606.2|45566.2|0
1644374610000|2022-02-09 02:43:30|45604.8|45564.8|45597.5|45557.5|45604.8|45564.8|45597.5|45557.5|0
1644374620000|2022-02-09 02:43:40|45596.2|45556.2|45597.5|45557.5|45597.5|45557.5|45596.2|45556.2|0
1644374630000|2022-02-09 02:43:50|45596.2|45556.2|45596.2|45556.2|45596.2|45556.2|45596.2|45556.2|0
1644374650000|2022-02-09 02:44:10|45597.5|45557.5|45601.2|45561.2|45606.2|45566.2|45597.5|45557.5|2
1644374660000|2022-02-09 02:44:20|45604.8|45564.8|45616.2|45576.2|45616.2|45576.2|45604.8|45564.8|2
1644374670000|2022-02-09 02:44:30|45612.5|45572.5|45611.2|45571.2|45616.2|45576.2|45611.2|45571.2|0
1644374680000|2022-02-09 02:44:40|45612.5|45572.5|45617.5|45577.5|45621.2|45581.2|45611.2|45571.2|2
1644374690000|2022-02-09 02:44:50|45622.5|45582.5|45616.2|45576.2|45622.5|45582.5|45616.2|45576.2|1
1644374700000|2022-02-09 02:45:00|45611.2|45571.2|45606.2|45566.2|45611.2|45571.2|45606.2|45566.2|2
1644374720000|2022-02-09 02:45:20|45607.5|45567.5|45607.5|45567.5|45607.5|45567.5|45607.5|45567.5|0
1644374740000|2022-02-09 02:45:40|45606.2|45566.2|45607.5|45567.5|45607.5|45567.5|45606.2|45566.2|0
1644374750000|2022-02-09 02:45:50|45606.2|45566.2|45607.5|45567.5|45607.5|45567.5|45606.2|45566.2|0
1644374760000|2022-02-09 02:46:00|45606.2|45566.2|45606.2|45566.2|45606.2|45566.2|45606.2|45566.2|0
1644374770000|2022-02-09 02:46:10|45607.5|45567.5|45604.8|45564.8|45607.5|45567.5|45604.8|45564.8|1
1644374790000|2022-02-09 02:46:30|45601.2|45561.2|45601.2|45561.2|45607.5|45567.5|45601.2|45561.2|0
1644374800000|2022-02-09 02:46:40|45604.8|45564.8|45607.5|45567.5|45607.5|45567.5|45604.8|45564.8|1
1644374820000|2022-02-09 02:47:00|45612.5|45572.5|45616.2|45576.2|45617.5|45577.5|45612.5|45572.5|1
1644374830000|2022-02-09 02:47:10|45617.5|45577.5|45621.2|45581.2|45621.2|45581.2|45617.5|45577.5|1
1644374840000|2022-02-09 02:47:20|45624.8|45584.8|45626.2|45586.2|45626.2|45586.2|45624.8|45584.8|3
1644374850000|2022-02-09 02:47:30|45624.8|45584.8|45621.2|45581.2|45624.8|45584.8|45621.2|45581.2|0
1644374880000|2022-02-09 02:48:00|45616.2|45576.2|45617.5|45577.5|45617.5|45577.5|45611.2|45571.2|3
1644374890000|2022-02-09 02:48:10|45616.2|45576.2|45617.5|45577.5|45617.5|45577.5|45616.2|45576.2|1
1644374910000|2022-02-09 02:48:30|45618.8|45578.8|45617.5|45577.5|45618.8|45578.8|45617.5|45577.5|1
1644374920000|2022-02-09 02:48:40|45618.8|45578.8|45617.5|45577.5|45618.8|45578.8|45617.5|45577.5|2
1644374930000|2022-02-09 02:48:50|45616.2|45576.2|45611.2|45571.2|45616.2|45576.2|45611.2|45571.2|2
1644374940000|2022-02-09 02:49:00|45612.5|45572.5|45617.5|45577.5|45617.5|45577.5|45612.5|45572.5|0
1644374950000|2022-02-09 02:49:10|45614.8|45574.8|45617.5|45577.5|45617.5|45577.5|45606.2|45566.2|3
1644374960000|2022-02-09 02:49:20|45616.2|45576.2|45612.5|45572.5|45620.2|45580.2|45612.5|45572.5|4
1644374980000|2022-02-09 02:49:40|45613.8|45573.8|45607.5|45567.5|45613.8|45573.8|45607.5|45567.5|0
1644374990000|2022-02-09 02:49:50|45608.8|45568.8|45608.8|45568.8|45608.8|45568.8|45608.8|45568.8|0
1644375000000|2022-02-09 02:50:00|45607.5|45567.5|45607.5|45567.5|45607.5|45567.5|45606.2|45566.2|1
1644375010000|2022-02-09 02:50:10|45602.5|45562.5|45602.5|45562.5|45607.5|45567.5|45601.2|45561.2|2
1644375020000|2022-02-09 02:50:20|45596.2|45556.2|45592.5|45552.5|45596.2|45556.2|45592.5|45552.5|0
1644375030000|2022-02-09 02:50:30|45596.2|45556.2|45596.2|45556.2|45596.2|45556.2|45592.5|45552.5|0
1644375050000|2022-02-09 02:50:50|45597.5|45557.5|45597.5|45557.5|45597.5|45557.5|45597.5|45557.5|0
1644375060000|2022-02-09 02:51:00|45596.2|45556.2|45597.5|45557.5|45597.5|45557.5|45596.2|45556.2|0
1644375070000|2022-02-09 02:51:10|45602.5|45562.5|45602.5|45562.5|45602.5|45562.5|45602.5|45562.5|0
1644375080000|2022-02-09 02:51:20|45607.5|45567.5|45606.2|45566.2|45607.5|45567.5|45606.2|45566.2|0
1644375090000|2022-02-09 02:51:30|45607.5|45567.5|45607.5|45567.5|45607.5|45567.5|45607.5|45567.5|1
1644375100000|2022-02-09 02:51:40|45606.2|45566.2|45606.2|45566.2|45606.2|45566.2|45606.2|45566.2|0
1644375120000|2022-02-09 02:52:00|45607.5|45567.5|45606.2|45566.2|45607.5|45567.5|45601.2|45561.2|3
1644375130000|2022-02-09 02:52:10|45604.8|45564.8|45601.2|45561.2|45606.2|45566.2|45601.2|45561.2|0
1644375140000|2022-02-09 02:52:20|45602.5|45562.5|45602.5|45562.5|45602.5|45562.5|45601.2|45561.2|0
1644375150000|2022-02-09 02:52:30|45604.8|45564.8|45606.2|45566.2|45606.2|45566.2|45601.2|45561.2|0
1644375160000|2022-02-09 02:52:40|45607.5|45567.5|45607.5|45567.5|45607.5|45567.5|45607.5|45567.5|0
1644375170000|2022-02-09 02:52:50|45606.2|45566.2|45606.2|45566.2|45607.5|45567.5|45606.2|45566.2|0
1644375180000|2022-02-09 02:53:00|45607.5|45567.5|45607.5|45567.5|45607.5|45567.5|45601.2|45561.2|0
1644375190000|2022-02-09 02:53:10|45606.2|45566.2|45607.5|45567.5|45607.5|45567.5|45606.2|45566.2|0
1644375200000|2022-02-09 02:53:20|45606.2|45566.2|45606.2|45566.2|45607.5|45567.5|45601.2|45561.2|1
1644375210000|2022-02-09 02:53:30|45601.2|45561.2|45597.5|45557.5|45601.2|45561.2|45597.5|45557.5|0
1644375220000|2022-02-09 02:53:40|45596.2|45556.2|45591.2|45551.2|45596.2|45556.2|45591.2|45551.2|0
1644375240000|2022-02-09 02:54:00|45587.5|45547.5|45587.5|45547.5|45587.5|45547.5|45587.5|45547.5|0
1644375250000|2022-02-09 02:54:10|45582.5|45542.5|45588.8|45548.8|45588.8|45548.8|45582.5|45542.5|4
1644375260000|2022-02-09 02:54:20|45587.5|45547.5|45587.5|45547.5|45587.5|45547.5|45587.5|45547.5|0
1644375270000|2022-02-09 02:54:30|45588.8|45548.8|45587.5|45547.5|45588.8|45548.8|45587.5|45547.5|0
1644375290000|2022-02-09 02:54:50|45588.8|45548.8|45591.2|45551.2|45592.5|45552.5|45587.5|45547.5|0
1644375300000|2022-02-09 02:55:00|45592.5|45552.5|45586.2|45546.2|45592.5|45552.5|45586.2|45546.2|3
1644375320000|2022-02-09 02:55:20|45578.8|45538.8|45578.8|45538.8|45578.8|45538.8|45578.8|45538.8|7
1644375330000|2022-02-09 02:55:30|45580.2|45540.2|45587.5|45547.5|45587.5|45547.5|45580.2|45540.2|0
1644375350000|2022-02-09 02:55:50|45588.8|45548.8|45586.2|45546.2|45588.8|45548.8|45586.2|45546.2|4
1644375360000|2022-02-09 02:56:00|45588.8|45548.8|45591.2|45551.2|45597.5|45557.5|45588.8|45548.8|3
1644375370000|2022-02-09 02:56:10|45592.5|45552.5|45598.8|45558.8|45598.8|45558.8|45591.2|45551.2|2
1644375380000|2022-02-09 02:56:20|45597.5|45557.5|45597.5|45557.5|45597.5|45557.5|45594.8|45554.8|2
1644375390000|2022-02-09 02:56:30|45598.8|45558.8|45608.8|45568.8|45608.8|45568.8|45598.8|45558.8|2
1644375400000|2022-02-09 02:56:40|45607.5|45567.5|45597.5|45557.5|45607.5|45567.5|45596.2|45556.2|2
1644375420000|2022-02-09 02:57:00|45598.8|45558.8|45598.8|45558.8|45603.8|45563.8|45597.5|45557.5|5
1644375450000|2022-02-09 02:57:30|45597.5|45557.5|45597.5|45557.5|45597.5|45557.5|45597.5|45557.5|0
1644375460000|2022-02-09 02:57:40|45601.2|45561.2|45606.2|45566.2|45606.2|45566.2|45601.2|45561.2|1
1644375470000|2022-02-09 02:57:50|45601.2|45561.2|45602.5|45562.5|45606.2|45566.2|45601.2|45561.2|0
1644375480000|2022-02-09 02:58:00|45597.5|45557.5|45587.5|45547.5|45597.5|45557.5|45587.5|45547.5|1
1644375490000|2022-02-09 02:58:10|45583.8|45543.8|45583.8|45543.8|45587.5|45547.5|45578.8|45538.8|2
1644375500000|2022-02-09 02:58:20|45587.5|45547.5|45586.2|45546.2|45587.5|45547.5|45577.5|45537.5|4
1644375510000|2022-02-09 02:58:30|45587.5|45547.5|45587.5|45547.5|45587.5|45547.5|45587.5|45547.5|0
1644375520000|2022-02-09 02:58:40|45586.1|45546.1|45577.5|45537.5|45587.5|45547.5|45577.5|45537.5|1
1644375530000|2022-02-09 02:58:50|45586.1|45546.1|45567.5|45527.5|45586.1|45546.1|45566.1|45526.1|9
1644375540000|2022-02-09 02:59:00|45566.1|45526.1|45566.1|45526.1|45566.1|45526.1|45562.5|45522.5|1
1644375550000|2022-02-09 02:59:10|45567.5|45527.5|45566.1|45526.1|45567.5|45527.5|45566.1|45526.1|0
1644375560000|2022-02-09 02:59:20|45567.5|45527.5|45567.5|45527.5|45567.5|45527.5|45567.5|45527.5|0
1644375570000|2022-02-09 02:59:30|45566.1|45526.1|45552.5|45512.5|45566.1|45526.1|45552.5|45512.5|2
1644375580000|2022-02-09 02:59:40|45556.1|45516.1|45536.1|45496.1|45556.1|45516.1|45521.1|45481.1|26
1644375590000|2022-02-09 02:59:50|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|0
1644375600000|2022-02-09 03:00:00|45536.1|45496.1|45537.5|45497.5|45542.5|45502.5|45531.1|45491.1|9
1644375610000|2022-02-09 03:00:10|45542.5|45502.5|45537.5|45497.5|45542.5|45502.5|45537.5|45497.5|4
1644375620000|2022-02-09 03:00:20|45542.5|45502.5|45537.5|45497.5|45542.5|45502.5|45536.1|45496.1|4
1644375630000|2022-02-09 03:00:30|45536.1|45496.1|45531.1|45491.1|45536.1|45496.1|45531.1|45491.1|3
1644375660000|2022-02-09 03:01:00|45526.1|45486.1|45527.5|45487.5|45527.5|45487.5|45522.5|45482.5|1
1644375670000|2022-02-09 03:01:10|45526.1|45486.1|45527.5|45487.5|45527.5|45487.5|45521.1|45481.1|4
1644375680000|2022-02-09 03:01:20|45526.1|45486.1|45526.1|45486.1|45527.5|45487.5|45526.1|45486.1|0
1644375690000|2022-02-09 03:01:30|45527.5|45487.5|45536.1|45496.1|45537.5|45497.5|45526.1|45486.1|5
1644375700000|2022-02-09 03:01:40|45537.5|45497.5|45536.1|45496.1|45537.5|45497.5|45536.1|45496.1|8
1644375710000|2022-02-09 03:01:50|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|0
1644375720000|2022-02-09 03:02:00|45541.1|45501.1|45541.1|45501.1|45541.1|45501.1|45536.1|45496.1|9
1644375730000|2022-02-09 03:02:10|45546.1|45506.1|45552.5|45512.5|45552.5|45512.5|45546.1|45506.1|7
1644375740000|2022-02-09 03:02:20|45557.5|45517.5|45567.5|45527.5|45567.5|45527.5|45557.5|45517.5|4
1644375750000|2022-02-09 03:02:30|45557.5|45517.5|45551.1|45511.1|45557.5|45517.5|45551.1|45511.1|7
1644375760000|2022-02-09 03:02:40|45547.5|45507.5|45552.5|45512.5|45552.5|45512.5|45547.5|45507.5|1
1644375770000|2022-02-09 03:02:50|45547.5|45507.5|45556.1|45516.1|45556.1|45516.1|45547.5|45507.5|0
1644375780000|2022-02-09 03:03:00|45557.5|45517.5|45546.1|45506.1|45562.5|45522.5|45546.1|45506.1|4
1644375790000|2022-02-09 03:03:10|45547.5|45507.5|45546.1|45506.1|45547.5|45507.5|45546.1|45506.1|0
1644375800000|2022-02-09 03:03:20|45547.5|45507.5|45547.5|45507.5|45557.5|45517.5|45547.5|45507.5|2
1644375840000|2022-02-09 03:04:00|45546.1|45506.1|45547.5|45507.5|45547.5|45507.5|45546.1|45506.1|0
1644375850000|2022-02-09 03:04:10|45546.1|45506.1|45557.5|45517.5|45566.1|45526.1|45546.1|45506.1|13
1644375860000|2022-02-09 03:04:20|45566.1|45526.1|45567.5|45527.5|45567.5|45527.5|45566.1|45526.1|1
1644375870000|2022-02-09 03:04:30|45566.1|45526.1|45557.5|45517.5|45567.5|45527.5|45557.5|45517.5|0
1644375890000|2022-02-09 03:04:50|45558.8|45518.8|45564.8|45524.8|45566.1|45526.1|45558.8|45518.8|0
1644375900000|2022-02-09 03:05:00|45561.1|45521.1|45547.5|45507.5|45561.1|45521.1|45546.1|45506.1|3
1644375910000|2022-02-09 03:05:10|45548.8|45508.8|45547.5|45507.5|45552.5|45512.5|45547.5|45507.5|0
1644375920000|2022-02-09 03:05:20|45546.1|45506.1|45556.1|45516.1|45557.5|45517.5|45546.1|45506.1|3
1644375930000|2022-02-09 03:05:30|45552.5|45512.5|45552.5|45512.5|45552.5|45512.5|45552.5|45512.5|1
1644375940000|2022-02-09 03:05:40|45547.5|45507.5|45547.5|45507.5|45547.5|45507.5|45547.5|45507.5|0
1644375950000|2022-02-09 03:05:50|45543.8|45503.8|45542.5|45502.5|45543.8|45503.8|45537.5|45497.5|1
1644375960000|2022-02-09 03:06:00|45546.1|45506.1|45547.5|45507.5|45547.5|45507.5|45542.5|45502.5|0
1644375970000|2022-02-09 03:06:10|45542.5|45502.5|45542.5|45502.5|45542.5|45502.5|45542.5|45502.5|1
1644375980000|2022-02-09 03:06:20|45546.1|45506.1|45546.1|45506.1|45546.1|45506.1|45546.1|45506.1|0
1644375990000|2022-02-09 03:06:30|45542.5|45502.5|45552.5|45512.5|45552.5|45512.5|45538.8|45498.8|2
1644376000000|2022-02-09 03:06:40|45547.5|45507.5|45547.5|45507.5|45548.8|45508.8|45547.5|45507.5|0
1644376010000|2022-02-09 03:06:50|45548.8|45508.8|45547.5|45507.5|45548.8|45508.8|45547.5|45507.5|0
1644376020000|2022-02-09 03:07:00|45548.8|45508.8|45542.5|45502.5|45548.8|45508.8|45542.5|45502.5|0
1644376030000|2022-02-09 03:07:10|45547.5|45507.5|45541.1|45501.1|45547.5|45507.5|45541.1|45501.1|0
1644376040000|2022-02-09 03:07:20|45546.1|45506.1|45543.8|45503.8|45546.1|45506.1|45537.5|45497.5|0
1644376050000|2022-02-09 03:07:30|45547.5|45507.5|45538.8|45498.8|45547.5|45507.5|45538.8|45498.8|4
1644376060000|2022-02-09 03:07:40|45537.5|45497.5|45537.5|45497.5|45538.8|45498.8|45537.5|45497.5|0
1644376070000|2022-02-09 03:07:50|45538.8|45498.8|45537.5|45497.5|45538.8|45498.8|45537.5|45497.5|0
1644376080000|2022-02-09 03:08:00|45546.1|45506.1|45547.5|45507.5|45552.5|45512.5|45542.5|45502.5|2
1644376090000|2022-02-09 03:08:10|45537.5|45497.5|45547.5|45507.5|45548.8|45508.8|45537.5|45497.5|3
1644376100000|2022-02-09 03:08:20|45548.8|45508.8|45548.8|45508.8|45548.8|45508.8|45547.5|45507.5|0
1644376110000|2022-02-09 03:08:30|45547.5|45507.5|45548.8|45508.8|45548.8|45508.8|45547.5|45507.5|2
1644376120000|2022-02-09 03:08:40|45547.5|45507.5|45556.1|45516.1|45557.5|45517.5|45547.5|45507.5|3
1644376130000|2022-02-09 03:08:50|45552.5|45512.5|45547.5|45507.5|45552.5|45512.5|45547.5|45507.5|0
1644376150000|2022-02-09 03:09:10|45552.5|45512.5|45552.5|45512.5|45556.1|45516.1|45552.5|45512.5|0
1644376170000|2022-02-09 03:09:30|45556.1|45516.1|45547.5|45507.5|45556.1|45516.1|45547.5|45507.5|0
1644376200000|2022-02-09 03:10:00|45551.1|45511.1|45548.8|45508.8|45552.5|45512.5|45548.8|45508.8|1
1644376210000|2022-02-09 03:10:10|45566.1|45526.1|45566.1|45526.1|45566.1|45526.1|45566.1|45526.1|1
1644376220000|2022-02-09 03:10:20|45567.5|45527.5|45568.8|45528.8|45572.5|45532.5|45567.5|45527.5|1
1644376240000|2022-02-09 03:10:40|45567.5|45527.5|45567.5|45527.5|45572.5|45532.5|45567.5|45527.5|0
1644376250000|2022-02-09 03:10:50|||||||||1
1644376260000|2022-02-09 03:11:00|45558.8|45518.8|45558.8|45518.8|45558.8|45518.8|45558.8|45518.8|3
1644376270000|2022-02-09 03:11:10|45562.5|45522.5|45562.5|45522.5|45562.5|45522.5|45562.5|45522.5|0
1644376280000|2022-02-09 03:11:20|45558.8|45518.8|45547.5|45507.5|45558.8|45518.8|45547.5|45507.5|1
1644376290000|2022-02-09 03:11:30|45548.8|45508.8|45547.5|45507.5|45552.5|45512.5|45547.5|45507.5|0
1644376300000|2022-02-09 03:11:40|45552.5|45512.5|45552.5|45512.5|45552.5|45512.5|45552.5|45512.5|1
1644376310000|2022-02-09 03:11:50|45556.1|45516.1|45557.5|45517.5|45557.5|45517.5|45556.1|45516.1|0
1644376320000|2022-02-09 03:12:00|45558.8|45518.8|45558.8|45518.8|45558.8|45518.8|45557.5|45517.5|0
1644376340000|2022-02-09 03:12:20|45562.5|45522.5|45568.8|45528.8|45568.8|45528.8|45562.5|45522.5|2
1644376350000|2022-02-09 03:12:30|45567.5|45527.5|45567.5|45527.5|45567.5|45527.5|45567.5|45527.5|0
1644376380000|2022-02-09 03:13:00|45566.1|45526.1|45557.5|45517.5|45566.1|45526.1|45557.5|45517.5|2
1644376410000|2022-02-09 03:13:30|45561.1|45521.1|45561.1|45521.1|45561.1|45521.1|45561.1|45521.1|0
1644376420000|2022-02-09 03:13:40|45557.5|45517.5|45557.5|45517.5|45557.5|45517.5|45557.5|45517.5|0
1644376440000|2022-02-09 03:14:00|||||||||1
1644376450000|2022-02-09 03:14:10|45564.8|45524.8|45566.1|45526.1|45566.1|45526.1|45562.5|45522.5|1
1644376490000|2022-02-09 03:14:50|45562.5|45522.5|45562.5|45522.5|45562.5|45522.5|45562.5|45522.5|0
1644376500000|2022-02-09 03:15:00|45566.1|45526.1|45566.1|45526.1|45566.1|45526.1|45566.1|45526.1|0
1644376520000|2022-02-09 03:15:20|45562.5|45522.5|45562.5|45522.5|45562.5|45522.5|45562.5|45522.5|0
1644376530000|2022-02-09 03:15:30|45563.8|45523.8|45567.5|45527.5|45567.5|45527.5|45563.8|45523.8|0
1644376540000|2022-02-09 03:15:40|45568.8|45528.8|45567.5|45527.5|45568.8|45528.8|45567.5|45527.5|1
1644376560000|2022-02-09 03:16:00|45568.8|45528.8|45557.5|45517.5|45568.8|45528.8|45557.5|45517.5|6
1644376570000|2022-02-09 03:16:10|45551.1|45511.1|45552.5|45512.5|45552.5|45512.5|45547.5|45507.5|1
1644376580000|2022-02-09 03:16:20|45547.5|45507.5|45547.5|45507.5|45547.5|45507.5|45547.5|45507.5|6
1644376590000|2022-02-09 03:16:30|45546.1|45506.1|45546.1|45506.1|45546.1|45506.1|45546.1|45506.1|0
1644376610000|2022-02-09 03:16:50|45548.8|45508.8|45557.5|45517.5|45557.5|45517.5|45548.8|45508.8|0
1644376620000|2022-02-09 03:17:00|45556.1|45516.1|45556.1|45516.1|45556.1|45516.1|45556.1|45516.1|4
1644376630000|2022-02-09 03:17:10|45557.5|45517.5|45556.1|45516.1|45557.5|45517.5|45556.1|45516.1|0
1644376640000|2022-02-09 03:17:20|45557.5|45517.5|45562.5|45522.5|45562.5|45522.5|45557.5|45517.5|0
1644376650000|2022-02-09 03:17:30|45566.1|45526.1|45566.1|45526.1|45566.1|45526.1|45566.1|45526.1|0
1644376680000|2022-02-09 03:18:00|45567.5|45527.5|45572.5|45532.5|45572.5|45532.5|45567.5|45527.5|1
1644376700000|2022-02-09 03:18:20|45577.5|45537.5|45576.1|45536.1|45581.1|45541.1|45576.1|45536.1|4
1644376710000|2022-02-09 03:18:30|45577.5|45537.5|45576.1|45536.1|45577.5|45537.5|45576.1|45536.1|0
1644376720000|2022-02-09 03:18:40|45571.1|45531.1|45571.1|45531.1|45571.1|45531.1|45571.1|45531.1|0
1644376740000|2022-02-09 03:19:00|45576.1|45536.1|45571.1|45531.1|45577.5|45537.5|45571.1|45531.1|1
1644376750000|2022-02-09 03:19:10|45576.1|45536.1|45576.1|45536.1|45576.1|45536.1|45576.1|45536.1|0
1644376790000|2022-02-09 03:19:50|45577.5|45537.5|45577.5|45537.5|45577.5|45537.5|45577.5|45537.5|0
1644376800000|2022-02-09 03:20:00|45576.1|45536.1|45596.1|45556.1|45596.1|45556.1|45576.1|45536.1|1
1644376810000|2022-02-09 03:20:10|45591.1|45551.1|45591.1|45551.1|45591.1|45551.1|45591.1|45551.1|0
1644376820000|2022-02-09 03:20:20|45596.1|45556.1|45596.1|45556.1|45596.1|45556.1|45596.1|45556.1|1
1644376840000|2022-02-09 03:20:40|45592.5|45552.5|45591.1|45551.1|45592.5|45552.5|45591.1|45551.1|0
1644376850000|2022-02-09 03:20:50|45596.1|45556.1|45596.1|45556.1|45596.1|45556.1|45596.1|45556.1|0
1644376860000|2022-02-09 03:21:00|45594.8|45554.8|45596.1|45556.1|45596.1|45556.1|45594.8|45554.8|2
1644376880000|2022-02-09 03:21:20|45597.5|45557.5|45606.1|45566.1|45606.1|45566.1|45597.5|45557.5|0
1644376890000|2022-02-09 03:21:30|45611.1|45571.1|45611.1|45571.1|45611.1|45571.1|45611.1|45571.1|2
1644376900000|2022-02-09 03:21:40|45606.1|45566.1|45606.1|45566.1|45606.1|45566.1|45606.1|45566.1|0
1644376910000|2022-02-09 03:21:50|45607.5|45567.5|45608.8|45568.8|45611.1|45571.1|45607.5|45567.5|4
1644376920000|2022-02-09 03:22:00|45612.5|45572.5|45612.5|45572.5|45612.5|45572.5|45607.5|45567.5|0
1644376930000|2022-02-09 03:22:10|45617.5|45577.5|45612.5|45572.5|45617.5|45577.5|45612.5|45572.5|4
1644376940000|2022-02-09 03:22:20|45613.8|45573.8|45612.5|45572.5|45617.5|45577.5|45612.5|45572.5|5
1644376950000|2022-02-09 03:22:30|45616.1|45576.1|45616.1|45576.1|45616.1|45576.1|45612.5|45572.5|0
1644376960000|2022-02-09 03:22:40|45612.5|45572.5|45612.5|45572.5|45612.5|45572.5|45612.5|45572.5|0
1644376970000|2022-02-09 03:22:50|45616.1|45576.1|45612.5|45572.5|45616.1|45576.1|45612.5|45572.5|0
1644376980000|2022-02-09 03:23:00|45616.1|45576.1|45616.1|45576.1|45616.1|45576.1|45616.1|45576.1|0
1644376990000|2022-02-09 03:23:10|45617.5|45577.5|45628.8|45588.8|45628.8|45588.8|45617.5|45577.5|0
1644377000000|2022-02-09 03:23:20|45624.8|45584.8|45628.8|45588.8|45628.8|45588.8|45624.8|45584.8|8
1644377010000|2022-02-09 03:23:30|45633.8|45593.8|45638.8|45598.8|45638.8|45598.8|45633.8|45593.8|5
1644377020000|2022-02-09 03:23:40|45643.8|45603.8|45648.8|45608.8|45652.5|45612.5|45643.8|45603.8|7
1644377030000|2022-02-09 03:23:50|45652.5|45612.5|45648.8|45608.8|45652.5|45612.5|45648.8|45608.8|0
1644377040000|2022-02-09 03:24:00|45652.5|45612.5|45648.8|45608.8|45657.5|45617.5|45647.5|45607.5|1
1644377050000|2022-02-09 03:24:10|45647.5|45607.5|45647.5|45607.5|45648.8|45608.8|45647.5|45607.5|0
1644377060000|2022-02-09 03:24:20|45648.8|45608.8|45643.8|45603.8|45648.8|45608.8|45643.8|45603.8|0
1644377070000|2022-02-09 03:24:30|45647.5|45607.5|45643.8|45603.8|45647.5|45607.5|45643.8|45603.8|0
1644377080000|2022-02-09 03:24:40|45647.5|45607.5|45638.8|45598.8|45647.5|45607.5|45638.8|45598.8|0
1644377090000|2022-02-09 03:24:50|45642.5|45602.5|45638.8|45598.8|45642.5|45602.5|45638.8|45598.8|0
1644377100000|2022-02-09 03:25:00|45642.5|45602.5|45647.5|45607.5|45653.8|45613.8|45642.5|45602.5|3
1644377110000|2022-02-09 03:25:10|45650.2|45610.2|45648.8|45608.8|45651.1|45611.1|45647.5|45607.5|3
1644377120000|2022-02-09 03:25:20|45647.5|45607.5|45648.8|45608.8|45648.8|45608.8|45647.5|45607.5|0
1644377130000|2022-02-09 03:25:30|45653.8|45613.8|45648.8|45608.8|45662.5|45622.5|45648.8|45608.8|11
1644377160000|2022-02-09 03:26:00|45652.5|45612.5|45648.8|45608.8|45652.5|45612.5|45648.8|45608.8|0
1644377180000|2022-02-09 03:26:20|45656.1|45616.1|45658.8|45618.8|45663.8|45623.8|45652.5|45612.5|3
1644377190000|2022-02-09 03:26:30|45663.8|45623.8|45668.8|45628.8|45668.8|45628.8|45663.8|45623.8|2
1644377200000|2022-02-09 03:26:40|45670.2|45630.2|45677.5|45637.5|45678.8|45638.8|45670.2|45630.2|5
1644377210000|2022-02-09 03:26:50|45678.8|45638.8|45691.1|45651.1|45693.8|45653.8|45678.8|45638.8|2
1644377220000|2022-02-09 03:27:00|45692.5|45652.5|45691.1|45651.1|45696.1|45656.1|45691.1|45651.1|12
1644377230000|2022-02-09 03:27:10|45671.1|45631.1|45676.1|45636.1|45676.1|45636.1|45671.1|45631.1|5
1644377240000|2022-02-09 03:27:20|45674.8|45634.8|45666.1|45626.1|45674.8|45634.8|45661.1|45621.1|1
1644377260000|2022-02-09 03:27:40|45664.8|45624.8|45661.1|45621.1|45664.8|45624.8|45661.1|45621.1|0
1644377270000|2022-02-09 03:27:50|45666.1|45626.1|45666.1|45626.1|45666.1|45626.1|45662.5|45622.5|1
1644377280000|2022-02-09 03:28:00|45662.5|45622.5|45666.1|45626.1|45666.1|45626.1|45662.5|45622.5|0
1644377290000|2022-02-09 03:28:10|45662.5|45622.5|45671.1|45631.1|45671.1|45631.1|45662.5|45622.5|0
1644377300000|2022-02-09 03:28:20|45666.1|45626.1|45657.5|45617.5|45666.1|45626.1|45657.5|45617.5|0
1644377310000|2022-02-09 03:28:30|45662.5|45622.5|45662.5|45622.5|45666.1|45626.1|45662.5|45622.5|1
1644377330000|2022-02-09 03:28:50|45661.1|45621.1|45661.1|45621.1|45661.1|45621.1|45661.1|45621.1|1
1644377340000|2022-02-09 03:29:00|45657.5|45617.5|45646.1|45606.1|45657.5|45617.5|45643.8|45603.8|13
1644377350000|2022-02-09 03:29:10|45642.5|45602.5|45646.1|45606.1|45646.1|45606.1|45642.5|45602.5|0
1644377360000|2022-02-09 03:29:20|45651.1|45611.1|45651.1|45611.1|45651.1|45611.1|45651.1|45611.1|0
1644377370000|2022-02-09 03:29:30|45647.5|45607.5|45647.5|45607.5|45647.5|45607.5|45647.5|45607.5|0
1644377380000|2022-02-09 03:29:40|45651.1|45611.1|45652.5|45612.5|45656.1|45616.1|45651.1|45611.1|2
1644377390000|2022-02-09 03:29:50|45656.1|45616.1|45652.5|45612.5|45656.1|45616.1|45652.5|45612.5|0
1644377400000|2022-02-09 03:30:00|45656.1|45616.1|45656.1|45616.1|45656.1|45616.1|45652.5|45612.5|0
1644377440000|2022-02-09 03:30:40|45652.5|45612.5|45652.5|45612.5|45652.5|45612.5|45652.5|45612.5|0
1644377450000|2022-02-09 03:30:50|45656.1|45616.1|45656.1|45616.1|45656.1|45616.1|45656.1|45616.1|0
1644377460000|2022-02-09 03:31:00|45652.5|45612.5|45652.5|45612.5|45656.1|45616.1|45652.5|45612.5|0
1644377470000|2022-02-09 03:31:10|45656.1|45616.1|45656.1|45616.1|45656.1|45616.1|45656.1|45616.1|0
1644377480000|2022-02-09 03:31:20|45657.5|45617.5|45662.5|45622.5|45662.5|45622.5|45657.5|45617.5|0
1644377490000|2022-02-09 03:31:30|45652.5|45612.5|45652.5|45612.5|45652.5|45612.5|45652.5|45612.5|1
1644377510000|2022-02-09 03:31:50|45656.1|45616.1|45656.1|45616.1|45656.1|45616.1|45656.1|45616.1|0
1644377520000|2022-02-09 03:32:00|45652.5|45612.5|45652.5|45612.5|45652.5|45612.5|45652.5|45612.5|0
1644377560000|2022-02-09 03:32:40|45647.5|45607.5|45646.1|45606.1|45647.5|45607.5|45646.1|45606.1|1
1644377570000|2022-02-09 03:32:50|45644.8|45604.8|45641.1|45601.1|45644.8|45604.8|45641.1|45601.1|0
1644377580000|2022-02-09 03:33:00|45638.4|45598.4|45646.1|45606.1|45647.5|45607.5|45634.8|45594.8|11
1644377660000|2022-02-09 03:34:20|||||||||1
1644377670000|2022-02-09 03:34:30|45642.5|45602.5|45642.5|45602.5|45642.5|45602.5|45642.5|45602.5|0
1644377690000|2022-02-09 03:34:50|45636.1|45596.1|45636.1|45596.1|45636.1|45596.1|45636.1|45596.1|0
1644377710000|2022-02-09 03:35:10|45637.5|45597.5|45637.5|45597.5|45637.5|45597.5|45637.5|45597.5|0
1644377750000|2022-02-09 03:35:50|45641.1|45601.1|45637.5|45597.5|45641.1|45601.1|45637.5|45597.5|0
1644377760000|2022-02-09 03:36:00|45641.1|45601.1|45641.1|45601.1|45641.1|45601.1|45641.1|45601.1|0
1644377770000|2022-02-09 03:36:10|45637.5|45597.5|45637.5|45597.5|45637.5|45597.5|45637.5|45597.5|0
1644377800000|2022-02-09 03:36:40|45641.1|45601.1|45637.5|45597.5|45641.1|45601.1|45637.5|45597.5|0
1644377810000|2022-02-09 03:36:50|45632.5|45592.5|45632.5|45592.5|45632.5|45592.5|45632.5|45592.5|2
1644377820000|2022-02-09 03:37:00|45636.1|45596.1|45632.5|45592.5|45636.1|45596.1|45632.5|45592.5|0
1644377840000|2022-02-09 03:37:20|45626.1|45586.1|45626.1|45586.1|45626.1|45586.1|45626.1|45586.1|0
1644377850000|2022-02-09 03:37:30|45627.5|45587.5|45627.5|45587.5|45627.5|45587.5|45627.5|45587.5|0
1644377860000|2022-02-09 03:37:40|45631.1|45591.1|45631.1|45591.1|45631.1|45591.1|45631.1|45591.1|0
1644377880000|2022-02-09 03:38:00|45637.5|45597.5|45647.5|45607.5|45647.5|45607.5|45637.5|45597.5|6
1644377950000|2022-02-09 03:39:10|45651.1|45611.1|45647.5|45607.5|45651.1|45611.1|45647.5|45607.5|0
1644377960000|2022-02-09 03:39:20|45642.5|45602.5|45642.5|45602.5|45642.5|45602.5|45642.5|45602.5|1
1644377970000|2022-02-09 03:39:30|45637.5|45597.5|45637.5|45597.5|45637.5|45597.5|45637.5|45597.5|0
1644377980000|2022-02-09 03:39:40|45638.8|45598.8|45638.8|45598.8|45638.8|45598.8|45638.8|45598.8|0
1644378000000|2022-02-09 03:40:00|45642.5|45602.5|45642.5|45602.5|45642.5|45602.5|45642.5|45602.5|0
1644378040000|2022-02-09 03:40:40|45638.8|45598.8|45642.5|45602.5|45642.5|45602.5|45638.8|45598.8|0
1644378050000|2022-02-09 03:40:50|45637.5|45597.5|45637.5|45597.5|45637.5|45597.5|45637.5|45597.5|0
1644378070000|2022-02-09 03:41:10|45648.8|45608.8|45656.1|45616.1|45656.1|45616.1|45648.8|45608.8|5
1644378090000|2022-02-09 03:41:30|45652.5|45612.5|45656.1|45616.1|45656.1|45616.1|45652.5|45612.5|1
1644378100000|2022-02-09 03:41:40|45658.8|45618.8|45652.5|45612.5|45658.8|45618.8|45652.5|45612.5|106
1644378130000|2022-02-09 03:42:10|45653.8|45613.8|45657.5|45617.5|45657.5|45617.5|45653.8|45613.8|0
1644378150000|2022-02-09 03:42:30|45658.8|45618.8|45658.8|45618.8|45658.8|45618.8|45658.8|45618.8|0
1644378160000|2022-02-09 03:42:40|45662.5|45622.5|45662.5|45622.5|45662.5|45622.5|45662.5|45622.5|0
1644378170000|2022-02-09 03:42:50|45657.5|45617.5|45657.5|45617.5|45657.5|45617.5|45657.5|45617.5|0
1644378180000|2022-02-09 03:43:00|45663.8|45623.8|45668.8|45628.8|45671.1|45631.1|45663.8|45623.8|5
1644378190000|2022-02-09 03:43:10|45672.5|45632.5|45672.5|45632.5|45672.5|45632.5|45672.5|45632.5|0
1644378210000|2022-02-09 03:43:30|45676.1|45636.1|45668.8|45628.8|45676.1|45636.1|45668.8|45628.8|0
1644378220000|2022-02-09 03:43:40|45672.5|45632.5|45668.8|45628.8|45672.5|45632.5|45668.8|45628.8|0
1644378230000|2022-02-09 03:43:50|45672.5|45632.5|45672.5|45632.5|45672.5|45632.5|45672.5|45632.5|0
1644378240000|2022-02-09 03:44:00|45671.1|45631.1|45673.8|45633.8|45673.8|45633.8|45671.1|45631.1|1
1644378270000|2022-02-09 03:44:30|45677.5|45637.5|45677.5|45637.5|45677.5|45637.5|45677.5|45637.5|0
1644378290000|2022-02-09 03:44:50|45682.5|45642.5|45676.1|45636.1|45686.1|45646.1|45676.1|45636.1|7
1644378300000|2022-02-09 03:45:00|45672.5|45632.5|45671.1|45631.1|45672.5|45632.5|45671.1|45631.1|0
1644378310000|2022-02-09 03:45:10|45674.8|45634.8|45677.5|45637.5|45678.8|45638.8|45674.8|45634.8|1
1644378330000|2022-02-09 03:45:30|45681.1|45641.1|45681.1|45641.1|45681.1|45641.1|45681.1|45641.1|0
1644378360000|2022-02-09 03:46:00|45673.8|45633.8|45668.8|45628.8|45673.8|45633.8|45665.1|45625.1|11
1644378380000|2022-02-09 03:46:20|45672.5|45632.5|45676.1|45636.1|45676.1|45636.1|45672.5|45632.5|0
1644378390000|2022-02-09 03:46:30|45674.8|45634.8|45676.1|45636.1|45676.1|45636.1|45667.5|45627.5|2
1644378400000|2022-02-09 03:46:40|45677.5|45637.5|45676.1|45636.1|45677.5|45637.5|45676.1|45636.1|0
1644378410000|2022-02-09 03:46:50|45681.1|45641.1|45686.1|45646.1|45687.5|45647.5|45681.1|45641.1|5
1644378420000|2022-02-09 03:47:00|45687.5|45647.5|45687.5|45647.5|45691.1|45651.1|45686.1|45646.1|3
1644378430000|2022-02-09 03:47:10|45686.1|45646.1|45686.1|45646.1|45686.1|45646.1|45686.1|45646.1|1
1644378470000|2022-02-09 03:47:50|45687.5|45647.5|45687.5|45647.5|45687.5|45647.5|45687.5|45647.5|0
1644378480000|2022-02-09 03:48:00|45688.8|45648.8|45702.5|45662.5|45706.1|45666.1|45687.5|45647.5|9
1644378490000|2022-02-09 03:48:10|45707.5|45667.5|45707.5|45667.5|45707.5|45667.5|45707.5|45667.5|28
1644378500000|2022-02-09 03:48:20|45698.4|45658.4|45698.4|45658.4|45698.4|45658.4|45698.4|45658.4|11
1644378510000|2022-02-09 03:48:30|45687.5|45647.5|45692.5|45652.5|45692.5|45652.5|45687.5|45647.5|5
1644378520000|2022-02-09 03:48:40|45697.5|45657.5|45697.5|45657.5|45697.5|45657.5|45697.5|45657.5|50
1644378540000|2022-02-09 03:49:00|||||||||1
1644378550000|2022-02-09 03:49:10|45698.8|45658.8|45698.8|45658.8|45698.8|45658.8|45698.8|45658.8|0
1644378570000|2022-02-09 03:49:30|45706.1|45666.1|45697.5|45657.5|45706.1|45666.1|45697.5|45657.5|0
1644378580000|2022-02-09 03:49:40|45701.1|45661.1|45701.1|45661.1|45701.1|45661.1|45701.1|45661.1|0
1644378590000|2022-02-09 03:49:50|45697.5|45657.5|45697.5|45657.5|45697.5|45657.5|45697.5|45657.5|0
1644378600000|2022-02-09 03:50:00|45706.1|45666.1|45706.1|45666.1|45706.1|45666.1|45706.1|45666.1|6
1644378630000|2022-02-09 03:50:30|45701.1|45661.1|45701.1|45661.1|45701.1|45661.1|45697.5|45657.5|0
1644378640000|2022-02-09 03:50:40|45697.5|45657.5|45696.1|45656.1|45697.5|45657.5|45692.5|45652.5|1
1644378650000|2022-02-09 03:50:50|45701.1|45661.1|45697.5|45657.5|45701.1|45661.1|45697.5|45657.5|1
1644378660000|2022-02-09 03:51:00|45702.5|45662.5|45706.1|45666.1|45706.1|45666.1|45702.5|45662.5|2
1644378680000|2022-02-09 03:51:20|45701.1|45661.1|45701.1|45661.1|45701.1|45661.1|45701.1|45661.1|2
1644378690000|2022-02-09 03:51:30|45706.1|45666.1|45701.1|45661.1|45706.1|45666.1|45701.1|45661.1|2
1644378700000|2022-02-09 03:51:40|45704.8|45664.8|45701.1|45661.1|45706.1|45666.1|45701.1|45661.1|2
1644378720000|2022-02-09 03:52:00|45693.8|45653.8|45696.1|45656.1|45696.1|45656.1|45691.1|45651.1|2
1644378760000|2022-02-09 03:52:40|45692.5|45652.5|45682.5|45642.5|45692.5|45652.5|45682.5|45642.5|4
1644378770000|2022-02-09 03:52:50|45686.1|45646.1|45686.1|45646.1|45686.1|45646.1|45682.5|45642.5|0
1644378780000|2022-02-09 03:53:00|||||||||1
1644378800000|2022-02-09 03:53:20|45682.5|45642.5|45682.5|45642.5|45682.5|45642.5|45682.5|45642.5|0
1644378810000|2022-02-09 03:53:30|45686.1|45646.1|45686.1|45646.1|45686.1|45646.1|45686.1|45646.1|0
1644378820000|2022-02-09 03:53:40|45682.5|45642.5|45682.5|45642.5|45682.5|45642.5|45682.5|45642.5|0
1644378830000|2022-02-09 03:53:50|45686.1|45646.1|45686.1|45646.1|45686.1|45646.1|45686.1|45646.1|0
1644378840000|2022-02-09 03:54:00|45682.5|45642.5|45682.5|45642.5|45682.5|45642.5|45682.5|45642.5|0
1644378850000|2022-02-09 03:54:10|45686.1|45646.1|45682.5|45642.5|45686.1|45646.1|45682.5|45642.5|0
1644378870000|2022-02-09 03:54:30|45686.1|45646.1|45688.8|45648.8|45692.5|45652.5|45686.1|45646.1|4
1644378880000|2022-02-09 03:54:40|45692.5|45652.5|45692.5|45652.5|45692.5|45652.5|45692.5|45652.5|1
1644378890000|2022-02-09 03:54:50|45682.5|45642.5|45682.5|45642.5|45682.5|45642.5|45682.5|45642.5|1
1644378900000|2022-02-09 03:55:00|45686.1|45646.1|45678.8|45638.8|45686.1|45646.1|45678.8|45638.8|0
1644378930000|2022-02-09 03:55:30|45686.1|45646.1|45686.1|45646.1|45686.1|45646.1|45686.1|45646.1|0
1644378940000|2022-02-09 03:55:40|45678.8|45638.8|45686.1|45646.1|45686.1|45646.1|45678.8|45638.8|0
1644378960000|2022-02-09 03:56:00|45682.5|45642.5|45682.5|45642.5|45682.5|45642.5|45682.5|45642.5|0
1644378970000|2022-02-09 03:56:10|45687.5|45647.5|45687.5|45647.5|45687.5|45647.5|45687.5|45647.5|0
1644378990000|2022-02-09 03:56:30|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|1
1644379000000|2022-02-09 03:56:40|45672.5|45632.5|45672.5|45632.5|45672.5|45632.5|45672.5|45632.5|1
1644379090000|2022-02-09 03:58:10|45672.4|45632.4|45672.4|45632.4|45672.4|45632.4|45672.4|45632.4|0
1644379130000|2022-02-09 03:58:50|45676.1|45636.1|45676.1|45636.1|45676.1|45636.1|45676.1|45636.1|0
1644379150000|2022-02-09 03:59:10|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|0
1644379230000|2022-02-09 04:00:30|45683.8|45643.8|45678.8|45638.8|45683.8|45643.8|45678.8|45638.8|1
1644379280000|2022-02-09 04:01:20|45682.4|45642.4|45678.8|45638.8|45682.4|45642.4|45678.8|45638.8|0
1644379340000|2022-02-09 04:02:20|45682.4|45642.4|45678.8|45638.8|45683.8|45643.8|45678.8|45638.8|2
1644379380000|2022-02-09 04:03:00|45677.4|45637.4|45673.8|45633.8|45677.4|45637.4|45673.8|45633.8|0
1644379390000|2022-02-09 04:03:10|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|1
1644379420000|2022-02-09 04:03:40|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|0
1644379440000|2022-02-09 04:04:00|45681.1|45641.1|45678.8|45638.8|45681.1|45641.1|45678.8|45638.8|2
1644379490000|2022-02-09 04:04:50|||||||||5
1644379510000|2022-02-09 04:05:10|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|0
1644379520000|2022-02-09 04:05:20|||||||||1
1644379530000|2022-02-09 04:05:30|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|0
1644379540000|2022-02-09 04:05:40|45677.4|45637.4|45673.8|45633.8|45677.4|45637.4|45673.8|45633.8|0
1644379560000|2022-02-09 04:06:00|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|1
1644379570000|2022-02-09 04:06:10|45680.1|45640.1|45667.4|45627.4|45683.8|45643.8|45667.4|45627.4|6
1644379600000|2022-02-09 04:06:40|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|2
1644379610000|2022-02-09 04:06:50|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|1
1644379620000|2022-02-09 04:07:00|45683.8|45643.8|45683.8|45643.8|45683.8|45643.8|45683.8|45643.8|0
1644379660000|2022-02-09 04:07:40|||||||||1
1644379680000|2022-02-09 04:08:00|45680.1|45640.1|45678.8|45638.8|45680.1|45640.1|45678.8|45638.8|2
1644379690000|2022-02-09 04:08:10|45683.8|45643.8|45683.8|45643.8|45683.8|45643.8|45683.8|45643.8|0
1644379700000|2022-02-09 04:08:20|45685.1|45645.1|45693.8|45653.8|45693.8|45653.8|45685.1|45645.1|3
1644379710000|2022-02-09 04:08:30|45695.1|45655.1|45695.1|45655.1|45695.1|45655.1|45695.1|45655.1|4
1644379720000|2022-02-09 04:08:40|45698.8|45658.8|45698.8|45658.8|45698.8|45658.8|45698.8|45658.8|0
1644379870000|2022-02-09 04:11:10|45688.8|45648.8|45683.8|45643.8|45688.8|45648.8|45683.8|45643.8|1
1644379880000|2022-02-09 04:11:20|45682.4|45642.4|45678.8|45638.8|45682.4|45642.4|45678.8|45638.8|0
1644379910000|2022-02-09 04:11:50|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|0
1644379920000|2022-02-09 04:12:00|45678.8|45638.8|45688.8|45648.8|45688.8|45648.8|45678.8|45638.8|5
1644379940000|2022-02-09 04:12:20|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|3
1644379960000|2022-02-09 04:12:40|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|1
1644380080000|2022-02-09 04:14:40|45673.8|45633.8|45673.8|45633.8|45673.8|45633.8|45673.8|45633.8|0
1644380110000|2022-02-09 04:15:10|45668.8|45628.8|45668.8|45628.8|45668.8|45628.8|45668.8|45628.8|3
1644380300000|2022-02-09 04:18:20|45667.4|45627.4|45663.8|45623.8|45667.4|45627.4|45663.8|45623.8|0
1644380330000|2022-02-09 04:18:50|45657.4|45617.4|45657.4|45617.4|45657.4|45617.4|45657.4|45617.4|2
1644380410000|2022-02-09 04:20:10|45663.8|45623.8|45663.8|45623.8|45663.8|45623.8|45663.8|45623.8|2
1644380420000|2022-02-09 04:20:20|||||||||2
1644380440000|2022-02-09 04:20:40|45671.1|45631.1|45671.1|45631.1|45671.1|45631.1|45671.1|45631.1|0
1644380450000|2022-02-09 04:20:50|45672.4|45632.4|45672.4|45632.4|45672.4|45632.4|45672.4|45632.4|0
1644380460000|2022-02-09 04:21:00|45676.1|45636.1|45677.4|45637.4|45677.4|45637.4|45676.1|45636.1|0
1644380490000|2022-02-09 04:21:30|45676.1|45636.1|45676.1|45636.1|45676.1|45636.1|45676.1|45636.1|1
1644380640000|2022-02-09 04:24:00|45672.4|45632.4|45671.1|45631.1|45672.4|45632.4|45671.1|45631.1|0
1644380700000|2022-02-09 04:25:00|45672.4|45632.4|45672.4|45632.4|45672.4|45632.4|45672.4|45632.4|1
1644380830000|2022-02-09 04:27:10|45676.1|45636.1|45676.1|45636.1|45676.1|45636.1|45676.1|45636.1|0
1644380840000|2022-02-09 04:27:20|45671.1|45631.1|45671.1|45631.1|45671.1|45631.1|45671.1|45631.1|0
1644380870000|2022-02-09 04:27:50|||||||||1
1644380880000|2022-02-09 04:28:00|||||||||1
1644381050000|2022-02-09 04:30:50|45661.1|45621.1|45661.1|45621.1|45661.1|45621.1|45661.1|45621.1|3
1644381060000|2022-02-09 04:31:00|45666.1|45626.1|45666.1|45626.1|45666.1|45626.1|45666.1|45626.1|1
1644381080000|2022-02-09 04:31:20|45662.4|45622.4|45661.1|45621.1|45662.4|45622.4|45661.1|45621.1|0
1644381100000|2022-02-09 04:31:40|45666.1|45626.1|45666.1|45626.1|45666.1|45626.1|45666.1|45626.1|0
1644381120000|2022-02-09 04:32:00|45671.1|45631.1|45671.1|45631.1|45671.1|45631.1|45671.1|45631.1|0
1644381160000|2022-02-09 04:32:40|45666.1|45626.1|45666.1|45626.1|45666.1|45626.1|45666.1|45626.1|0
1644381380000|2022-02-09 04:36:20|45669.7|45629.7|45671.1|45631.1|45671.1|45631.1|45669.7|45629.7|0
1644381450000|2022-02-09 04:37:30|45676.1|45636.1|45682.4|45642.4|45682.4|45642.4|45676.1|45636.1|2
1644381460000|2022-02-09 04:37:40|45681.1|45641.1|45676.1|45636.1|45681.1|45641.1|45676.1|45636.1|0
1644381470000|2022-02-09 04:37:50|45674.7|45634.7|45676.1|45636.1|45676.1|45636.1|45674.7|45634.7|1
1644381580000|2022-02-09 04:39:40|45677.4|45637.4|45676.1|45636.1|45681.1|45641.1|45676.1|45636.1|0
1644381630000|2022-02-09 04:40:30|45677.4|45637.4|45666.1|45626.1|45681.1|45641.1|45666.1|45626.1|2
1644381830000|2022-02-09 04:43:50|45667.4|45627.4|45666.1|45626.1|45671.1|45631.1|45666.1|45626.1|0
1644381840000|2022-02-09 04:44:00|45671.1|45631.1|45669.7|45629.7|45671.1|45631.1|45666.1|45626.1|0
1644381850000|2022-02-09 04:44:10|45666.1|45626.1|45666.1|45626.1|45666.1|45626.1|45666.1|45626.1|0
1644381870000|2022-02-09 04:44:30|45671.1|45631.1|45681.1|45641.1|45681.1|45641.1|45671.1|45631.1|2
1644381880000|2022-02-09 04:44:40|45676.1|45636.1|45676.1|45636.1|45676.1|45636.1|45676.1|45636.1|0
1644381890000|2022-02-09 04:44:50|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|0
1644381910000|2022-02-09 04:45:10|45684.7|45644.7|45686.1|45646.1|45686.1|45646.1|45684.7|45644.7|31
1644381920000|2022-02-09 04:45:20|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|0
1644381950000|2022-02-09 04:45:50|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|0
1644381970000|2022-02-09 04:46:10|45676.1|45636.1|45676.1|45636.1|45676.1|45636.1|45676.1|45636.1|0
1644382080000|2022-02-09 04:48:00|45672.4|45632.4|45676.1|45636.1|45676.1|45636.1|45672.4|45632.4|0
1644382110000|2022-02-09 04:48:30|45686.1|45646.1|45686.1|45646.1|45686.1|45646.1|45682.4|45642.4|1
1644382220000|2022-02-09 04:50:20|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|1
1644382230000|2022-02-09 04:50:30|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|0
1644382280000|2022-02-09 04:51:20|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|0
1644382300000|2022-02-09 04:51:40|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|0
1644382400000|2022-02-09 04:53:20|45690.1|45650.1|45696.1|45656.1|45696.1|45656.1|45688.7|45648.7|1
1644382460000|2022-02-09 04:54:20|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|0
1644382510000|2022-02-09 04:55:10|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|0
1644382590000|2022-02-09 04:56:30|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|0
1644382600000|2022-02-09 04:56:40|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|0
1644382720000|2022-02-09 04:58:40|45687.4|45647.4|45687.4|45647.4|45687.4|45647.4|45687.4|45647.4|0
1644382750000|2022-02-09 04:59:10|45683.7|45643.7|45687.4|45647.4|45687.4|45647.4|45683.7|45643.7|0
1644382770000|2022-02-09 04:59:30|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|0
1644382780000|2022-02-09 04:59:40|45678.7|45638.7|45678.7|45638.7|45678.7|45638.7|45678.7|45638.7|0
1644382820000|2022-02-09 05:00:20|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|0
1644382840000|2022-02-09 05:00:40|45678.7|45638.7|45678.7|45638.7|45678.7|45638.7|45678.7|45638.7|0
1644382860000|2022-02-09 05:01:00|45682.4|45642.4|45687.4|45647.4|45687.4|45647.4|45682.4|45642.4|0
1644382920000|2022-02-09 05:02:00|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|1
1644382990000|2022-02-09 05:03:10|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|0
1644383350000|2022-02-09 05:09:10|45692.4|45652.4|45688.7|45648.7|45692.4|45652.4|45688.7|45648.7|0
1644383400000|2022-02-09 05:10:00|||||||||1
1644383420000|2022-02-09 05:10:20|||||||||1
1644383430000|2022-02-09 05:10:30|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|0
1644383460000|2022-02-09 05:11:00|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|0
1644383800000|2022-02-09 05:16:40|45678.7|45638.7|45678.7|45638.7|45678.7|45638.7|45678.7|45638.7|1
1644384040000|2022-02-09 05:20:40|45668.7|45628.7|45672.4|45632.4|45672.4|45632.4|45668.7|45628.7|1
1644384050000|2022-02-09 05:20:50|45668.7|45628.7|45672.4|45632.4|45672.4|45632.4|45668.7|45628.7|0
1644384090000|2022-02-09 05:21:30|45668.7|45628.7|45668.7|45628.7|45668.7|45628.7|45668.7|45628.7|0
1644384120000|2022-02-09 05:22:00|45672.4|45632.4|45672.4|45632.4|45672.4|45632.4|45672.4|45632.4|0
1644384150000|2022-02-09 05:22:30|45662.4|45622.4|45662.4|45622.4|45662.4|45622.4|45662.4|45622.4|0
1644384220000|2022-02-09 05:23:40|45652.4|45612.4|45652.4|45612.4|45652.4|45612.4|45652.4|45612.4|24
1644384230000|2022-02-09 05:23:50|45658.7|45618.7|45658.7|45618.7|45658.7|45618.7|45658.7|45618.7|1
1644384340000|2022-02-09 05:25:40|45662.4|45622.4|45662.4|45622.4|45662.4|45622.4|45662.4|45622.4|0
1644384350000|2022-02-09 05:25:50|45663.7|45623.7|45663.7|45623.7|45663.7|45623.7|45663.7|45623.7|0
1644384360000|2022-02-09 05:26:00|45667.4|45627.4|45667.4|45627.4|45667.4|45627.4|45667.4|45627.4|0
1644384490000|2022-02-09 05:28:10|45668.7|45628.7|45677.4|45637.4|45677.4|45637.4|45668.7|45628.7|0
1644384540000|2022-02-09 05:29:00|45668.7|45628.7|45668.7|45628.7|45668.7|45628.7|45668.7|45628.7|2
1644384600000|2022-02-09 05:30:00|45672.4|45632.4|45697.4|45657.4|45697.4|45657.4|45672.4|45632.4|4
1644384610000|2022-02-09 05:30:10|45693.7|45653.7|45688.7|45648.7|45693.7|45653.7|45687.4|45647.4|0
1644384630000|2022-02-09 05:30:30|45699.7|45659.7|45703.7|45663.7|45703.7|45663.7|45699.7|45659.7|12
1644384640000|2022-02-09 05:30:40|45688.7|45648.7|45697.4|45657.4|45697.4|45657.4|45688.7|45648.7|4
1644384650000|2022-02-09 05:30:50|45698.7|45658.7|45698.7|45658.7|45698.7|45658.7|45698.7|45658.7|1
1644384660000|2022-02-09 05:31:00|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|45698.7|45658.7|1
1644384670000|2022-02-09 05:31:10|45698.7|45658.7|45698.7|45658.7|45702.4|45662.4|45698.7|45658.7|0
1644384680000|2022-02-09 05:31:20|45703.7|45663.7|45702.4|45662.4|45706|45666|45698.7|45658.7|0
1644384690000|2022-02-09 05:31:30|45706|45666|45706|45666|45706|45666|45702.4|45662.4|0
1644384700000|2022-02-09 05:31:40|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|45697.4|45657.4|0
1644384710000|2022-02-09 05:31:50|45698.7|45658.7|45696|45656|45698.7|45658.7|45696|45656|0
1644384750000|2022-02-09 05:32:30|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|0
1644384770000|2022-02-09 05:32:50|45696|45656|45696|45656|45696|45656|45696|45656|0
1644384780000|2022-02-09 05:33:00|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|0
1644384810000|2022-02-09 05:33:30|45693.7|45653.7|45692.4|45652.4|45693.7|45653.7|45692.4|45652.4|0
1644384830000|2022-02-09 05:33:50|45693.7|45653.7|45693.7|45653.7|45693.7|45653.7|45693.7|45653.7|0
1644384840000|2022-02-09 05:34:00|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|45691|45651|1
1644384870000|2022-02-09 05:34:30|45696|45656|45696|45656|45696|45656|45696|45656|1
1644384880000|2022-02-09 05:34:40|45692.4|45652.4|45692.4|45652.4|45696|45656|45692.4|45652.4|0
1644384890000|2022-02-09 05:34:50|45696|45656|45696|45656|45696|45656|45696|45656|0
1644384900000|2022-02-09 05:35:00|45692.4|45652.4|45696|45656|45696|45656|45692.4|45652.4|0
1644384920000|2022-02-09 05:35:20|45697.4|45657.4|45696|45656|45697.4|45657.4|45696|45656|0
1644384940000|2022-02-09 05:35:40|45692.4|45652.4|45692.4|45652.4|45696|45656|45692.4|45652.4|0
1644384950000|2022-02-09 05:35:50|45696|45656|45696|45656|45696|45656|45692.4|45652.4|0
1644384960000|2022-02-09 05:36:00|45697.4|45657.4|45697.4|45657.4|45697.4|45657.4|45697.4|45657.4|0
1644384970000|2022-02-09 05:36:10|45701|45661|45706|45666|45706|45666|45701|45661|2
1644385020000|2022-02-09 05:37:00|45701|45661|45701|45661|45701|45661|45701|45661|0
1644385040000|2022-02-09 05:37:20|45697.4|45657.4|45682.4|45642.4|45697.4|45657.4|45678.7|45638.7|2
1644385050000|2022-02-09 05:37:30|45678.7|45638.7|45682.4|45642.4|45686|45646|45678.7|45638.7|1
1644385060000|2022-02-09 05:37:40|45678.7|45638.7|45678.7|45638.7|45682.4|45642.4|45678.7|45638.7|0
1644385080000|2022-02-09 05:38:00|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|0
1644385090000|2022-02-09 05:38:10|45686|45646|45686|45646|45686|45646|45686|45646|0
1644385100000|2022-02-09 05:38:20|45687.4|45647.4|45687.4|45647.4|45687.4|45647.4|45687.4|45647.4|0
1644385130000|2022-02-09 05:38:50|45682.4|45642.4|45687.4|45647.4|45687.4|45647.4|45682.4|45642.4|0
1644385140000|2022-02-09 05:39:00|45682.4|45642.4|45692.4|45652.4|45692.4|45652.4|45682.4|45642.4|3
1644385150000|2022-02-09 05:39:10|45688.7|45648.7|45688.7|45648.7|45692.4|45652.4|45688.7|45648.7|0
1644385160000|2022-02-09 05:39:20|45693.7|45653.7|45693.7|45653.7|45693.7|45653.7|45693.7|45653.7|2
1644385170000|2022-02-09 05:39:30|45698.7|45658.7|45698.7|45658.7|45698.7|45658.7|45698.7|45658.7|5
1644385180000|2022-02-09 05:39:40|45702.4|45662.4|45698.7|45658.7|45702.4|45662.4|45698.7|45658.7|0
1644385190000|2022-02-09 05:39:50|45697.4|45657.4|45697.4|45657.4|45697.4|45657.4|45697.4|45657.4|0
1644385200000|2022-02-09 05:40:00|45693.7|45653.7|45688.7|45648.7|45693.7|45653.7|45688.7|45648.7|2
1644385210000|2022-02-09 05:40:10|45687.4|45647.4|45678.7|45638.7|45688.7|45648.7|45677.4|45637.4|8
1644385250000|2022-02-09 05:40:50|45673.7|45633.7|45678.7|45638.7|45678.7|45638.7|45673.7|45633.7|0
1644385260000|2022-02-09 05:41:00|45677.4|45637.4|45673.7|45633.7|45677.4|45637.4|45673.7|45633.7|0
1644385270000|2022-02-09 05:41:10|45678.7|45638.7|45678.7|45638.7|45678.7|45638.7|45678.7|45638.7|1
1644385280000|2022-02-09 05:41:20|45673.7|45633.7|45678.7|45638.7|45678.7|45638.7|45673.7|45633.7|0
1644385300000|2022-02-09 05:41:40|45673.7|45633.7|45673.7|45633.7|45673.7|45633.7|45673.7|45633.7|0
1644385310000|2022-02-09 05:41:50|45678.7|45638.7|45678.7|45638.7|45678.7|45638.7|45673.7|45633.7|0
1644385350000|2022-02-09 05:42:30|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|1
1644385360000|2022-02-09 05:42:40|45683.7|45643.7|45688.7|45648.7|45688.7|45648.7|45683.7|45643.7|1
1644385370000|2022-02-09 05:42:50|||||||||2
1644385450000|2022-02-09 05:44:10|45698.7|45658.7|45698.7|45658.7|45698.7|45658.7|45698.7|45658.7|1
1644385470000|2022-02-09 05:44:30|45697.4|45657.4|45697.4|45657.4|45697.4|45657.4|45693.7|45653.7|1
1644385480000|2022-02-09 05:44:40|45693.7|45653.7|45693.7|45653.7|45693.7|45653.7|45693.7|45653.7|0
1644385500000|2022-02-09 05:45:00|45697.4|45657.4|45697.4|45657.4|45697.4|45657.4|45697.4|45657.4|0
1644385510000|2022-02-09 05:45:10|45693.7|45653.7|45688.7|45648.7|45693.7|45653.7|45688.7|45648.7|1
1644385520000|2022-02-09 05:45:20|45683.7|45643.7|45688.7|45648.7|45688.7|45648.7|45683.7|45643.7|0
1644385540000|2022-02-09 05:45:40|45687.4|45647.4|45688.7|45648.7|45688.7|45648.7|45687.4|45647.4|1
1644385550000|2022-02-09 05:45:50|45687.4|45647.4|45697.4|45657.4|45697.4|45657.4|45687.4|45647.4|0
1644385560000|2022-02-09 05:46:00|45698.7|45658.7|45698.7|45658.7|45702.4|45662.4|45698.7|45658.7|0
1644385570000|2022-02-09 05:46:10|45702.4|45662.4|45698.7|45658.7|45702.4|45662.4|45698.7|45658.7|0
1644385590000|2022-02-09 05:46:30|45702.4|45662.4|45698.7|45658.7|45702.4|45662.4|45698.7|45658.7|0
1644385600000|2022-02-09 05:46:40|45702.4|45662.4|45698.7|45658.7|45702.4|45662.4|45698.7|45658.7|0
1644385640000|2022-02-09 05:47:20|45697.4|45657.4|45697.4|45657.4|45697.4|45657.4|45697.4|45657.4|0
1644385660000|2022-02-09 05:47:40|45698.7|45658.7|45698.7|45658.7|45698.7|45658.7|45698.7|45658.7|1
1644385690000|2022-02-09 05:48:10|45697.4|45657.4|45698.7|45658.7|45698.7|45658.7|45693.7|45653.7|0
1644385710000|2022-02-09 05:48:30|45697.4|45657.4|45688.7|45648.7|45697.4|45657.4|45688.7|45648.7|4
1644385720000|2022-02-09 05:48:40|45687.4|45647.4|45692.4|45652.4|45692.4|45652.4|45682.4|45642.4|3
1644385730000|2022-02-09 05:48:50|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|45688.7|45648.7|0
1644385740000|2022-02-09 05:49:00|45692.4|45652.4|45688.7|45648.7|45692.4|45652.4|45688.7|45648.7|0
1644385770000|2022-02-09 05:49:30|45683.7|45643.7|45687.4|45647.4|45687.4|45647.4|45683.7|45643.7|0
1644385790000|2022-02-09 05:49:50|45688.7|45648.7|45692.4|45652.4|45692.4|45652.4|45688.7|45648.7|0
1644385800000|2022-02-09 05:50:00|45693.7|45653.7|45697.4|45657.4|45698.7|45658.7|45693.7|45653.7|0
1644385810000|2022-02-09 05:50:10|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|1
1644385820000|2022-02-09 05:50:20|45706|45666|45706|45666|45706|45666|45698.7|45658.7|0
1644385830000|2022-02-09 05:50:30|45707.4|45667.4|45717.4|45677.4|45721|45681|45707.4|45667.4|15
1644385840000|2022-02-09 05:50:40|45716|45676|45716|45676|45716|45676|45716|45676|2
1644385850000|2022-02-09 05:50:50|45717.4|45677.4|45717.4|45677.4|45717.4|45677.4|45717.4|45677.4|0
1644385860000|2022-02-09 05:51:00|45716|45676|45717.4|45677.4|45717.4|45677.4|45716|45676|3
1644385870000|2022-02-09 05:51:10|45721|45681|45733.7|45693.7|45733.7|45693.7|45721|45681|10
1644385900000|2022-02-09 05:51:40|45752.4|45712.4|45750|45710|45762.4|45722.4|45750|45710|34
1644385910000|2022-02-09 05:51:50|45746.4|45706.4|45748.7|45708.7|45748.7|45708.7|45746.4|45706.4|1
1644385920000|2022-02-09 05:52:00|45743.7|45703.7|45743.7|45703.7|45743.7|45703.7|45743.7|45703.7|0
1644385930000|2022-02-09 05:52:10|45747.4|45707.4|45748.7|45708.7|45748.7|45708.7|45747.4|45707.4|0
1644385940000|2022-02-09 05:52:20|45743.7|45703.7|45743.7|45703.7|45743.7|45703.7|45743.7|45703.7|0
1644385950000|2022-02-09 05:52:30|45742.4|45702.4|45738.7|45698.7|45742.4|45702.4|45738.7|45698.7|0
1644385970000|2022-02-09 05:52:50|45737.4|45697.4|45732.4|45692.4|45737.4|45697.4|45728.7|45688.7|1
1644385980000|2022-02-09 05:53:00|45731|45691|45728.7|45688.7|45731|45691|45727.4|45687.4|1
1644385990000|2022-02-09 05:53:10|45737.4|45697.4|45742.4|45702.4|45743.7|45703.7|45737.4|45697.4|5
1644386000000|2022-02-09 05:53:20|45746|45706|45738.7|45698.7|45747.4|45707.4|45738.7|45698.7|5
1644386010000|2022-02-09 05:53:30|45743.7|45703.7|45747.4|45707.4|45748.7|45708.7|45743.7|45703.7|5
1644386020000|2022-02-09 05:53:40|45743.7|45703.7|45743.7|45703.7|45743.7|45703.7|45743.7|45703.7|0
1644386030000|2022-02-09 05:53:50|45738.7|45698.7|45738.7|45698.7|45738.7|45698.7|45738.7|45698.7|0
1644386050000|2022-02-09 05:54:10|45743.7|45703.7|45750|45710|45750|45710|45743.7|45703.7|4
1644386060000|2022-02-09 05:54:20|45741.4|45701.4|45740|45700|45745|45705|45740|45700|2
1644386070000|2022-02-09 05:54:30|45741.4|45701.4|45741.4|45701.4|45745|45705|45741.4|45701.4|1
1644386100000|2022-02-09 05:55:00|45736.4|45696.4|45735|45695|45736.4|45696.4|45735|45695|0
1644386120000|2022-02-09 05:55:20|45736.4|45696.4|45740|45700|45740|45700|45736.4|45696.4|0
1644386130000|2022-02-09 05:55:30|45736.4|45696.4|45736.4|45696.4|45736.4|45696.4|45736.4|45696.4|0
1644386140000|2022-02-09 05:55:40|45735|45695|45736.4|45696.4|45740|45700|45731.4|45691.4|1
1644386150000|2022-02-09 05:55:50|45740|45700|45740|45700|45740|45700|45740|45700|0
1644386170000|2022-02-09 05:56:10|45738.7|45698.7|45735|45695|45738.7|45698.7|45735|45695|0
1644386180000|2022-02-09 05:56:20|45731.4|45691.4|45731.4|45691.4|45731.4|45691.4|45731.4|45691.4|0
1644386190000|2022-02-09 05:56:30|45738.7|45698.7|45736.4|45696.4|45740|45700|45736.4|45696.4|0
1644386200000|2022-02-09 05:56:40|45731.4|45691.4|45740|45700|45740|45700|45731.4|45691.4|0
1644386210000|2022-02-09 05:56:50|45743.7|45703.7|45750|45710|45750|45710|45741.4|45701.4|11
1644386220000|2022-02-09 05:57:00|45748.7|45708.7|45740|45700|45748.7|45708.7|45740|45700|1
1644386230000|2022-02-09 05:57:10|45738.7|45698.7|45735|45695|45738.7|45698.7|45735|45695|0
1644386240000|2022-02-09 05:57:20|45738.7|45698.7|45735|45695|45738.7|45698.7|45735|45695|0
1644386250000|2022-02-09 05:57:30|45731.4|45691.4|45725|45685|45731.4|45691.4|45721.4|45681.4|0
1644386280000|2022-02-09 05:58:00|45711.4|45671.4|45711.4|45671.4|45711.4|45671.4|45711.4|45671.4|0
1644386290000|2022-02-09 05:58:10|45715|45675|45715|45675|45715|45675|45715|45675|0
1644386300000|2022-02-09 05:58:20|45713.7|45673.7|45705|45665|45713.7|45673.7|45705|45665|0
1644386310000|2022-02-09 05:58:30|45706.4|45666.4|45710|45670|45710|45670|45701.4|45661.4|0
1644386320000|2022-02-09 05:58:40|45711.4|45671.4|45711.4|45671.4|45715|45675|45711.4|45671.4|3
1644386340000|2022-02-09 05:59:00|45710|45670|45711.4|45671.4|45715|45675|45710|45670|0
1644386360000|2022-02-09 05:59:20|45710|45670|45710|45670|45710|45670|45710|45670|0
1644386370000|2022-02-09 05:59:30|45715|45675|45711.4|45671.4|45715|45675|45711.4|45671.4|0
1644386390000|2022-02-09 05:59:50|45715|45675|45711.4|45671.4|45716.4|45676.4|45711.4|45671.4|0
1644386460000|2022-02-09 06:01:00|45721.4|45681.4|45722.7|45682.7|45722.7|45682.7|45721.4|45681.4|0
1644386470000|2022-02-09 06:01:10|45730|45690|45721.4|45681.4|45730|45690|45721.4|45681.4|0
1644386490000|2022-02-09 06:01:30|45716.4|45676.4|45721.4|45681.4|45725|45685|45716.4|45676.4|2
1644386500000|2022-02-09 06:01:40|45730|45690|45730|45690|45730|45690|45730|45690|0
1644386510000|2022-02-09 06:01:50|45731.4|45691.4|45731.4|45691.4|45731.4|45691.4|45731.4|45691.4|0
1644386520000|2022-02-09 06:02:00|||||||||1
1644386530000|2022-02-09 06:02:10|45740|45700|45740|45700|45740|45700|45736.4|45696.4|0
1644386540000|2022-02-09 06:02:20|45735|45695|45740|45700|45740|45700|45735|45695|1
1644386550000|2022-02-09 06:02:30|45745|45705|45745|45705|45745|45705|45745|45705|5
1644386560000|2022-02-09 06:02:40|45741.4|45701.4|45735|45695|45741.4|45701.4|45735|45695|3
1644386580000|2022-02-09 06:03:00|45731.4|45691.4|45731.4|45691.4|45731.4|45691.4|45731.4|45691.4|0
1644386590000|2022-02-09 06:03:10|45740|45700|45740|45700|45740|45700|45740|45700|0
1644386620000|2022-02-09 06:03:40|45731.4|45691.4|45731.4|45691.4|45731.4|45691.4|45731.4|45691.4|0
1644386630000|2022-02-09 06:03:50|45735|45695|45755|45715|45755|45715|45735|45695|1
1644386660000|2022-02-09 06:04:20|45751.4|45711.4|45751.4|45711.4|45751.4|45711.4|45751.4|45711.4|0
1644386670000|2022-02-09 06:04:30|45755|45715|45755|45715|45755|45715|45755|45715|0
1644386680000|2022-02-09 06:04:40|45752.7|45712.7|45751.4|45711.4|45752.7|45712.7|45751.4|45711.4|1
1644386700000|2022-02-09 06:05:00|45753.7|45713.7|45750|45710|45753.7|45713.7|45750|45710|0
1644386710000|2022-02-09 06:05:10|45753.7|45713.7|45755|45715|45760|45720|45753.7|45713.7|2
1644386720000|2022-02-09 06:05:20|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|0
1644386730000|2022-02-09 06:05:30|45760|45720|45755|45715|45760|45720|45755|45715|1
1644386740000|2022-02-09 06:05:40|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|0
1644386750000|2022-02-09 06:05:50|45755|45715|45753.7|45713.7|45755|45715|45753.7|45713.7|0
1644386760000|2022-02-09 06:06:00|45750|45710|45753.7|45713.7|45753.7|45713.7|45750|45710|0
1644386810000|2022-02-09 06:06:50|45750|45710|45753.7|45713.7|45753.7|45713.7|45750|45710|1
1644386830000|2022-02-09 06:07:10|45748.7|45708.7|45748.7|45708.7|45748.7|45708.7|45748.7|45708.7|1
1644386840000|2022-02-09 06:07:20|45745|45705|45748.7|45708.7|45748.7|45708.7|45745|45705|0
1644386850000|2022-02-09 06:07:30|45747.4|45707.4|45743.7|45703.7|45747.4|45707.4|45743.7|45703.7|0
1644386860000|2022-02-09 06:07:40|45753.7|45713.7|45758.7|45718.7|45758.7|45718.7|45753.7|45713.7|4
1644386870000|2022-02-09 06:07:50|45763.7|45723.7|45763.7|45723.7|45763.7|45723.7|45763.7|45723.7|0
1644386890000|2022-02-09 06:08:10|45773.7|45733.7|45778.7|45738.7|45778.7|45738.7|45773.7|45733.7|32
1644386900000|2022-02-09 06:08:20|||||||||1
1644386910000|2022-02-09 06:08:30|45795|45755|45795|45755|45795|45755|45795|45755|1
1644386930000|2022-02-09 06:08:50|45798.7|45758.7|45798.7|45758.7|45798.7|45758.7|45798.7|45758.7|0
1644386980000|2022-02-09 06:09:40|45800|45760|45800|45760|45800|45760|45798.7|45758.7|0
1644386990000|2022-02-09 06:09:50|45798.7|45758.7|45793.7|45753.7|45798.7|45758.7|45793.7|45753.7|1
1644387010000|2022-02-09 06:10:10|45780|45740|45783.7|45743.7|45788.7|45748.7|45780|45740|0
1644387020000|2022-02-09 06:10:20|45780|45740|45778.7|45738.7|45780|45740|45778.7|45738.7|0
1644387030000|2022-02-09 06:10:30|45773.7|45733.7|45773.7|45733.7|45773.7|45733.7|45773.7|45733.7|2
1644387060000|2022-02-09 06:11:00|45786|45746|45787.3|45747.3|45787.3|45747.3|45786|45746|31
1644387150000|2022-02-09 06:12:30|45791|45751|45787.3|45747.3|45791|45751|45787.3|45747.3|1
1644387160000|2022-02-09 06:12:40|45792.3|45752.3|45797.3|45757.3|45797.3|45757.3|45792.3|45752.3|2
1644387180000|2022-02-09 06:13:00|45796|45756|45787.3|45747.3|45796|45756|45787.3|45747.3|1
1644387210000|2022-02-09 06:13:30|45788.7|45748.7|45788.7|45748.7|45792.3|45752.3|45788.7|45748.7|0
1644387220000|2022-02-09 06:13:40|45792.3|45752.3|45788.7|45748.7|45792.3|45752.3|45788.7|45748.7|0
1644387230000|2022-02-09 06:13:50|45787.3|45747.3|45787.3|45747.3|45787.3|45747.3|45787.3|45747.3|0
1644387240000|2022-02-09 06:14:00|45792.3|45752.3|45792.3|45752.3|45792.3|45752.3|45792.3|45752.3|0
1644387260000|2022-02-09 06:14:20|45788.7|45748.7|45792.3|45752.3|45792.3|45752.3|45788.7|45748.7|0
1644387270000|2022-02-09 06:14:30|45781|45741|45781|45741|45781|45741|45781|45741|6
1644387280000|2022-02-09 06:14:40|45776|45736|45776|45736|45777.3|45737.3|45776|45736|28
1644387290000|2022-02-09 06:14:50|45766|45726|45768.7|45728.7|45772.3|45732.3|45766|45726|2
1644387300000|2022-02-09 06:15:00|45772.3|45732.3|45768.7|45728.7|45772.3|45732.3|45768.7|45728.7|0
1644387320000|2022-02-09 06:15:20|45772.3|45732.3|45768.7|45728.7|45772.3|45732.3|45768.7|45728.7|0
1644387330000|2022-02-09 06:15:30|45766|45726|45766|45726|45766|45726|45766|45726|2
1644387340000|2022-02-09 06:15:40|45762.3|45722.3|45766|45726|45766|45726|45762.3|45722.3|0
1644387350000|2022-02-09 06:15:50|45772.3|45732.3|45777.3|45737.3|45777.3|45737.3|45772.3|45732.3|5
1644387370000|2022-02-09 06:16:10|45772.3|45732.3|45772.3|45732.3|45773.7|45733.7|45772.3|45732.3|10
1644387380000|2022-02-09 06:16:20|45773.7|45733.7|45777.3|45737.3|45777.3|45737.3|45773.7|45733.7|0
1644387390000|2022-02-09 06:16:30|45773.7|45733.7|45773.7|45733.7|45773.7|45733.7|45768.7|45728.7|3
1644387410000|2022-02-09 06:16:50|45777.3|45737.3|45777.3|45737.3|45777.3|45737.3|45777.3|45737.3|0
1644387420000|2022-02-09 06:17:00|45773.7|45733.7|45766|45726|45777.3|45737.3|45766|45726|16
1644387430000|2022-02-09 06:17:10|45769.7|45729.7|45777.3|45737.3|45777.3|45737.3|45769.7|45729.7|21
1644387440000|2022-02-09 06:17:20|45781|45741|45777.3|45737.3|45781|45741|45777.3|45737.3|2
1644387450000|2022-02-09 06:17:30|45781|45741|45781|45741|45781|45741|45781|45741|0
1644387490000|2022-02-09 06:18:10|45777.3|45737.3|45777.3|45737.3|45777.3|45737.3|45777.3|45737.3|1
1644387500000|2022-02-09 06:18:20|45781|45741|45781|45741|45781|45741|45781|45741|7
1644387510000|2022-02-09 06:18:30|45777.3|45737.3|45777.3|45737.3|45777.3|45737.3|45777.3|45737.3|0
1644387550000|2022-02-09 06:19:10|45776|45736|45776|45736|45776|45736|45776|45736|3
1644387560000|2022-02-09 06:19:20|45772.3|45732.3|45781|45741|45781|45741|45772.3|45732.3|0
1644387570000|2022-02-09 06:19:30|45777.3|45737.3|45777.3|45737.3|45777.3|45737.3|45777.3|45737.3|0
1644387580000|2022-02-09 06:19:40|45786|45746|45786|45746|45786|45746|45786|45746|5
1644387590000|2022-02-09 06:19:50|45791|45751|45791|45751|45791|45751|45791|45751|0
1644387600000|2022-02-09 06:20:00|45786|45746|45786|45746|45786|45746|45786|45746|0
1644387660000|2022-02-09 06:21:00|45782.3|45742.3|45782.3|45742.3|45782.3|45742.3|45782.3|45742.3|0
1644387670000|2022-02-09 06:21:10|45786|45746|45786|45746|45786|45746|45786|45746|0
1644387680000|2022-02-09 06:21:20|45782.3|45742.3|45786|45746|45786|45746|45782.3|45742.3|0
1644387690000|2022-02-09 06:21:30|45781|45741|45781|45741|45781|45741|45781|45741|0
1644387750000|2022-02-09 06:22:30|45786|45746|45786|45746|45786|45746|45786|45746|2
1644387760000|2022-02-09 06:22:40|45781|45741|45781|45741|45781|45741|45781|45741|0
1644387800000|2022-02-09 06:23:20|45787.3|45747.3|45787.3|45747.3|45791|45751|45787.3|45747.3|3
1644387810000|2022-02-09 06:23:30|45786|45746|45793.7|45753.7|45793.7|45753.7|45786|45746|30
1644387820000|2022-02-09 06:23:40|45788.7|45748.7|45783.7|45743.7|45788.7|45748.7|45783.7|45743.7|1
1644387830000|2022-02-09 06:23:50|45788.7|45748.7|45788.7|45748.7|45788.7|45748.7|45788.7|45748.7|0
1644387850000|2022-02-09 06:24:10|45790|45750|45788.7|45748.7|45790|45750|45788.7|45748.7|5
1644387860000|2022-02-09 06:24:20|45792.3|45752.3|45788.7|45748.7|45792.3|45752.3|45788.7|45748.7|0
1644387900000|2022-02-09 06:25:00|45787.3|45747.3|45778.7|45738.7|45787.3|45747.3|45778.7|45738.7|2
1644387910000|2022-02-09 06:25:10|45782.3|45742.3|45778.7|45738.7|45782.3|45742.3|45778.7|45738.7|0
1644387920000|2022-02-09 06:25:20|45772.3|45732.3|45777.3|45737.3|45777.3|45737.3|45772.3|45732.3|3
1644387930000|2022-02-09 06:25:30|45768.7|45728.7|45762.3|45722.3|45772.3|45732.3|45758.7|45718.7|14
1644387940000|2022-02-09 06:25:40|45766|45726|45766|45726|45766|45726|45762.3|45722.3|2
1644387950000|2022-02-09 06:25:50|45756|45716|45756|45716|45756|45716|45756|45716|1
1644387960000|2022-02-09 06:26:00|45754.7|45714.7|45767.3|45727.3|45767.3|45727.3|45754.7|45714.7|3
1644387980000|2022-02-09 06:26:20|45777.3|45737.3|45777.3|45737.3|45777.3|45737.3|45777.3|45737.3|8
1644388000000|2022-02-09 06:26:40|45762.3|45722.3|45762.3|45722.3|45762.3|45722.3|45762.3|45722.3|3
1644388010000|2022-02-09 06:26:50|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|0
1644388030000|2022-02-09 06:27:10|45757.3|45717.3|45752.3|45712.3|45757.3|45717.3|45748.7|45708.7|0
1644388060000|2022-02-09 06:27:40|45751|45711|45752.3|45712.3|45752.3|45712.3|45751|45711|1
1644388070000|2022-02-09 06:27:50|45748.7|45708.7|45748.7|45708.7|45748.7|45708.7|45748.7|45708.7|0
1644388090000|2022-02-09 06:28:10|45747.3|45707.3|45742.3|45702.3|45747.3|45707.3|45738.7|45698.7|1
1644388110000|2022-02-09 06:28:30|45738.7|45698.7|45738.7|45698.7|45742.3|45702.3|45738.7|45698.7|0
1644388120000|2022-02-09 06:28:40|45742.3|45702.3|45742.3|45702.3|45742.3|45702.3|45742.3|45702.3|0
1644388130000|2022-02-09 06:28:50|45738.7|45698.7|45738.7|45698.7|45738.7|45698.7|45737.3|45697.3|1
1644388140000|2022-02-09 06:29:00|45742.3|45702.3|45737.3|45697.3|45742.3|45702.3|45737.3|45697.3|0
1644388150000|2022-02-09 06:29:10|45733.7|45693.7|45733.7|45693.7|45737.3|45697.3|45727.3|45687.3|5
1644388160000|2022-02-09 06:29:20|45732.3|45692.3|45732.3|45692.3|45732.3|45692.3|45732.3|45692.3|0
1644388190000|2022-02-09 06:29:50|45733.7|45693.7|45733.7|45693.7|45733.7|45693.7|45733.7|45693.7|0
1644388260000|2022-02-09 06:31:00|45731|45691|45731|45691|45731|45691|45731|45691|1
1644388270000|2022-02-09 06:31:10|45741|45701|45741|45701|45741|45701|45736|45696|2
1644388280000|2022-02-09 06:31:20|45739.7|45699.7|45736|45696|45741|45701|45736|45696|0
1644388300000|2022-02-09 06:31:40|45737.3|45697.3|45747.3|45707.3|45747.3|45707.3|45737.3|45697.3|3
1644388310000|2022-02-09 06:31:50|45746|45706|45747.3|45707.3|45747.3|45707.3|45746|45706|0
1644388320000|2022-02-09 06:32:00|45746|45706|45747.3|45707.3|45747.3|45707.3|45746|45706|1
1644388330000|2022-02-09 06:32:10|45751|45711|45762.3|45722.3|45762.3|45722.3|45751|45711|1
1644388340000|2022-02-09 06:32:20|45766|45726|45767.3|45727.3|45767.3|45727.3|45766|45726|0
1644388360000|2022-02-09 06:32:40|45771|45731|45771|45731|45771|45731|45767.3|45727.3|0
1644388370000|2022-02-09 06:32:50|45761|45721|45761|45721|45761|45721|45761|45721|7
1644388390000|2022-02-09 06:33:10|45766|45726|45766|45726|45766|45726|45766|45726|4
1644388400000|2022-02-09 06:33:20|||||||||3
1644388410000|2022-02-09 06:33:30|45767.3|45727.3|45767.3|45727.3|45767.3|45727.3|45767.3|45727.3|1
1644388450000|2022-02-09 06:34:10|45766|45726|45762.3|45722.3|45766|45726|45762.3|45722.3|0
1644388470000|2022-02-09 06:34:30|45766|45726|45766|45726|45766|45726|45766|45726|0
1644388480000|2022-02-09 06:34:40|||||||||1
1644388490000|2022-02-09 06:34:50|45767.3|45727.3|45786|45746|45786|45746|45767.3|45727.3|7
1644388500000|2022-02-09 06:35:00|45782.3|45742.3|45782.3|45742.3|45786|45746|45782.3|45742.3|0
1644388510000|2022-02-09 06:35:10|45777.3|45737.3|45777.3|45737.3|45778.7|45738.7|45777.3|45737.3|0
1644388540000|2022-02-09 06:35:40|45771|45731|45762.3|45722.3|45771|45731|45762.3|45722.3|2
1644388550000|2022-02-09 06:35:50|45761|45721|45767.3|45727.3|45767.3|45727.3|45761|45721|1
1644388560000|2022-02-09 06:36:00|45766|45726|45766|45726|45766|45726|45766|45726|0
1644388570000|2022-02-09 06:36:10|45762.3|45722.3|45762.3|45722.3|45762.3|45722.3|45762.3|45722.3|0
1644388580000|2022-02-09 06:36:20|45758.7|45718.7|45762.3|45722.3|45762.3|45722.3|45758.7|45718.7|0
1644388590000|2022-02-09 06:36:30|45766|45726|45762.3|45722.3|45767.3|45727.3|45762.3|45722.3|0
1644388610000|2022-02-09 06:36:50|45758.7|45718.7|45757.3|45717.3|45758.7|45718.7|45757.3|45717.3|0
1644388620000|2022-02-09 06:37:00|45753.7|45713.7|45762.3|45722.3|45762.3|45722.3|45752.3|45712.3|0
1644388640000|2022-02-09 06:37:20|45765|45725|45768.7|45728.7|45768.7|45728.7|45765|45725|3
1644388650000|2022-02-09 06:37:30|45772.3|45732.3|45772.3|45732.3|45772.3|45732.3|45772.3|45732.3|0
1644388660000|2022-02-09 06:37:40|45768.7|45728.7|45767.3|45727.3|45768.7|45728.7|45767.3|45727.3|0
1644388680000|2022-02-09 06:38:00|45762.3|45722.3|45761|45721|45762.3|45722.3|45761|45721|0
1644388690000|2022-02-09 06:38:10|45766|45726|45766|45726|45766|45726|45766|45726|1
1644388700000|2022-02-09 06:38:20|45762.3|45722.3|45766|45726|45766|45726|45762.3|45722.3|0
1644388710000|2022-02-09 06:38:30|45762.3|45722.3|45766|45726|45766|45726|45762.3|45722.3|0
1644388720000|2022-02-09 06:38:40|45772.3|45732.3|45772.3|45732.3|45772.3|45732.3|45768.7|45728.7|1
1644388740000|2022-02-09 06:39:00|45768.7|45728.7|45768.7|45728.7|45768.7|45728.7|45768.7|45728.7|0
1644388770000|2022-02-09 06:39:30|45777.3|45737.3|45772.3|45732.3|45777.3|45737.3|45772.3|45732.3|0
1644388780000|2022-02-09 06:39:40|45777.3|45737.3|45772.3|45732.3|45777.3|45737.3|45768.7|45728.7|0
1644388790000|2022-02-09 06:39:50|45768.7|45728.7|45768.7|45728.7|45768.7|45728.7|45768.7|45728.7|0
1644388810000|2022-02-09 06:40:10|45767.3|45727.3|45767.3|45727.3|45767.3|45727.3|45767.3|45727.3|0
1644388830000|2022-02-09 06:40:30|45763.7|45723.7|45768.7|45728.7|45768.7|45728.7|45758.7|45718.7|1
1644388860000|2022-02-09 06:41:00|45767.3|45727.3|45762.3|45722.3|45767.3|45727.3|45758.7|45718.7|0
1644388870000|2022-02-09 06:41:10|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|0
1644388880000|2022-02-09 06:41:20|45762.3|45722.3|45762.3|45722.3|45762.3|45722.3|45762.3|45722.3|0
1644388910000|2022-02-09 06:41:50|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|0
1644388930000|2022-02-09 06:42:10|45753.7|45713.7|45758.7|45718.7|45758.7|45718.7|45753.7|45713.7|0
1644388960000|2022-02-09 06:42:40|45757.3|45717.3|45748.7|45708.7|45757.3|45717.3|45748.7|45708.7|0
1644388970000|2022-02-09 06:42:50|45747.3|45707.3|45746|45706|45747.3|45707.3|45746|45706|0
1644388990000|2022-02-09 06:43:10|45738.7|45698.7|45747.3|45707.3|45747.3|45707.3|45738.7|45698.7|0
1644389080000|2022-02-09 06:44:40|45742.3|45702.3|45742.3|45702.3|45742.3|45702.3|45742.3|45702.3|0
1644389090000|2022-02-09 06:44:50|45741|45701|45741|45701|45741|45701|45741|45701|0
1644389120000|2022-02-09 06:45:20|45736|45696|45727.3|45687.3|45736|45696|45726|45686|1
1644389140000|2022-02-09 06:45:40|45726|45686|45726|45686|45727.3|45687.3|45726|45686|0
1644389150000|2022-02-09 06:45:50|45724.7|45684.7|45742.3|45702.3|45742.3|45702.3|45724.7|45684.7|4
1644389180000|2022-02-09 06:46:20|45738.7|45698.7|45738.7|45698.7|45738.7|45698.7|45738.7|45698.7|0
1644389200000|2022-02-09 06:46:40|45742.3|45702.3|45742.3|45702.3|45742.3|45702.3|45742.3|45702.3|0
1644389210000|2022-02-09 06:46:50|45738.7|45698.7|45738.7|45698.7|45738.7|45698.7|45738.7|45698.7|0
1644389220000|2022-02-09 06:47:00|45737.3|45697.3|45737.3|45697.3|45737.3|45697.3|45737.3|45697.3|0
1644389240000|2022-02-09 06:47:20|45738.7|45698.7|45738.7|45698.7|45738.7|45698.7|45738.7|45698.7|0
1644389260000|2022-02-09 06:47:40|45737.3|45697.3|45727.3|45687.3|45737.3|45697.3|45727.3|45687.3|0
1644389270000|2022-02-09 06:47:50|45733.7|45693.7|45738.7|45698.7|45738.7|45698.7|45733.7|45693.7|1
1644389280000|2022-02-09 06:48:00|45742.3|45702.3|45742.3|45702.3|45742.3|45702.3|45742.3|45702.3|0
1644389290000|2022-02-09 06:48:10|45747.3|45707.3|45747.3|45707.3|45747.3|45707.3|45747.3|45707.3|0
1644389300000|2022-02-09 06:48:20|45751|45711|45747.3|45707.3|45751|45711|45747.3|45707.3|0
1644389310000|2022-02-09 06:48:30|45742.3|45702.3|45746|45706|45746|45706|45742.3|45702.3|1
1644389320000|2022-02-09 06:48:40|45741|45701|45751|45711|45751|45711|45741|45701|0
1644389330000|2022-02-09 06:48:50|45747.3|45707.3|45737.3|45697.3|45751|45711|45737.3|45697.3|4
1644389340000|2022-02-09 06:49:00|45736|45696|45736|45696|45736|45696|45736|45696|1
1644389380000|2022-02-09 06:49:40|45732.3|45692.3|45732.3|45692.3|45732.3|45692.3|45732.3|45692.3|0
1644389410000|2022-02-09 06:50:10|45731|45691|45731|45691|45731|45691|45731|45691|0
1644389420000|2022-02-09 06:50:20|45727.3|45687.3|45722.3|45682.3|45727.3|45687.3|45722.3|45682.3|0
1644389430000|2022-02-09 06:50:30|45721|45681|45736|45696|45737.3|45697.3|45721|45681|2
1644389440000|2022-02-09 06:50:40|45737.3|45697.3|45737.3|45697.3|45737.3|45697.3|45737.3|45697.3|0
1644389450000|2022-02-09 06:50:50|45736|45696|45736|45696|45736|45696|45736|45696|0
1644389460000|2022-02-09 06:51:00|45711|45671|45712.3|45672.3|45712.3|45672.3|45711|45671|8
1644389470000|2022-02-09 06:51:10|45716|45676|45717.3|45677.3|45717.3|45677.3|45716|45676|0
1644389490000|2022-02-09 06:51:30|45727.3|45687.3|45727.3|45687.3|45727.3|45687.3|45726|45686|2
1644389500000|2022-02-09 06:51:40|45726|45686|45724.7|45684.7|45726|45686|45724.7|45684.7|3
1644389510000|2022-02-09 06:51:50|45716|45676|45721|45681|45721|45681|45716|45676|0
1644389520000|2022-02-09 06:52:00|45722.3|45682.3|45726|45686|45726|45686|45722.3|45682.3|0
1644389550000|2022-02-09 06:52:30|45727.3|45687.3|45727.3|45687.3|45729.7|45689.7|45726|45686|1
1644389560000|2022-02-09 06:52:40|45729.7|45689.7|45726|45686|45729.7|45689.7|45726|45686|0
1644389590000|2022-02-09 06:53:10|45727.3|45687.3|45727.3|45687.3|45727.3|45687.3|45727.3|45687.3|0
1644389600000|2022-02-09 06:53:20|45731|45691|45731|45691|45731|45691|45731|45691|0
1644389610000|2022-02-09 06:53:30|45734.7|45694.7|45736|45696|45736|45696|45734.7|45694.7|3
1644389620000|2022-02-09 06:53:40|45737.3|45697.3|45746|45706|45751|45711|45737.3|45697.3|3
1644389630000|2022-02-09 06:53:50|45741|45701|45741|45701|45741|45701|45741|45701|0
1644389680000|2022-02-09 06:54:40|45747.3|45707.3|45747.3|45707.3|45747.3|45707.3|45747.3|45707.3|7
1644389700000|2022-02-09 06:55:00|45751|45711|45756|45716|45766|45726|45751|45711|2
1644389710000|2022-02-09 06:55:10|45761|45721|45756|45716|45761|45721|45756|45716|0
1644389720000|2022-02-09 06:55:20|45761|45721|45756|45716|45761|45721|45756|45716|0
1644389740000|2022-02-09 06:55:40|45766|45726|45766|45726|45771|45731|45766|45726|2
1644389750000|2022-02-09 06:55:50|45771|45731|45776|45736|45776|45736|45771|45731|1
1644389760000|2022-02-09 06:56:00|45786|45746|45786|45746|45786|45746|45786|45746|0
1644389780000|2022-02-09 06:56:20|45776|45736|45776|45736|45776|45736|45776|45736|1
1644389790000|2022-02-09 06:56:30|45778.6|45738.6|45786|45746|45786|45746|45778.6|45738.6|4
1644389800000|2022-02-09 06:56:40|||||||||4
1644389810000|2022-02-09 06:56:50|45787.3|45747.3|45788.6|45748.6|45792.3|45752.3|45787.3|45747.3|3
1644389820000|2022-02-09 06:57:00|45796|45756|45793.6|45753.6|45796|45756|45792.3|45752.3|2
1644389830000|2022-02-09 06:57:10|45797.3|45757.3|45791|45751|45797.3|45757.3|45791|45751|1
1644389840000|2022-02-09 06:57:20|45792.3|45752.3|45787.3|45747.3|45792.3|45752.3|45787.3|45747.3|0
1644389850000|2022-02-09 06:57:30|45786|45746|45796|45756|45796|45756|45786|45746|1
1644389860000|2022-02-09 06:57:40|45787.3|45747.3|45787.3|45747.3|45787.3|45747.3|45787.3|45747.3|1
1644389910000|2022-02-09 06:58:30|45784.6|45744.6|45781|45741|45784.6|45744.6|45781|45741|0
1644389940000|2022-02-09 06:59:00|45776|45736|45776|45736|45776|45736|45776|45736|4
1644389970000|2022-02-09 06:59:30|45772.3|45732.3|45752.3|45712.3|45772.3|45732.3|45752.3|45712.3|3
1644389980000|2022-02-09 06:59:40|45756|45716|45756|45716|45756|45716|45756|45716|0
1644389990000|2022-02-09 06:59:50|45752.3|45712.3|45756|45716|45756|45716|45752.3|45712.3|4
1644390000000|2022-02-09 07:00:00|45746|45706|45746|45706|45746|45706|45746|45706|0
1644390020000|2022-02-09 07:00:20|45751|45711|45751|45711|45751|45711|45751|45711|0
1644390060000|2022-02-09 07:01:00|45746|45706|45746|45706|45746|45706|45746|45706|3
1644390070000|2022-02-09 07:01:10|45742.3|45702.3|45766|45726|45766|45726|45742.3|45702.3|1
1644390120000|2022-02-09 07:02:00|45763.3|45723.3|45763.3|45723.3|45763.3|45723.3|45763.3|45723.3|2
1644390130000|2022-02-09 07:02:10|45756|45716|45756|45716|45756|45716|45756|45716|0
1644390150000|2022-02-09 07:02:30|45754.6|45714.6|45754.6|45714.6|45754.6|45714.6|45754.6|45714.6|0
1644390160000|2022-02-09 07:02:40|45751|45711|45752.3|45712.3|45752.3|45712.3|45744.6|45704.6|3
1644390170000|2022-02-09 07:02:50|45756|45716|45756|45716|45756|45716|45756|45716|0
1644390180000|2022-02-09 07:03:00|||||||||1
1644390310000|2022-02-09 07:05:10|45746|45706|45746|45706|45746|45706|45746|45706|2
1644390380000|2022-02-09 07:06:20|45741|45701|45736|45696|45741|45701|45736|45696|7
1644390390000|2022-02-09 07:06:30|45731|45691|45737.3|45697.3|45737.3|45697.3|45731|45691|1
1644390420000|2022-02-09 07:07:00|45736|45696|45736|45696|45736|45696|45736|45696|1
1644390430000|2022-02-09 07:07:10|45737.3|45697.3|45736|45696|45737.3|45697.3|45736|45696|0
1644390450000|2022-02-09 07:07:30|45734.6|45694.6|45731|45691|45734.6|45694.6|45731|45691|2
1644390470000|2022-02-09 07:07:50|45737.3|45697.3|45741|45701|45741|45701|45737.3|45697.3|2
1644390480000|2022-02-09 07:08:00|45746|45706|45746|45706|45746|45706|45746|45706|2
1644390490000|2022-02-09 07:08:10|45751|45711|45751|45711|45751|45711|45751|45711|0
1644390500000|2022-02-09 07:08:20|45747.3|45707.3|45746|45706|45747.3|45707.3|45746|45706|1
1644390600000|2022-02-09 07:10:00|45744.6|45704.6|45731|45691|45744.6|45704.6|45731|45691|2
1644390630000|2022-02-09 07:10:30|45737.3|45697.3|45737.3|45697.3|45737.3|45697.3|45737.3|45697.3|1
1644390650000|2022-02-09 07:10:50|45746|45706|45746|45706|45746|45706|45746|45706|0
1644390680000|2022-02-09 07:11:20|45748.6|45708.6|45756|45716|45756|45716|45748.6|45708.6|0
1644390690000|2022-02-09 07:11:30|45754.6|45714.6|45756|45716|45756|45716|45754.6|45714.6|1
1644390720000|2022-02-09 07:12:00|45751|45711|45741|45701|45751|45711|45741|45701|1
1644390770000|2022-02-09 07:12:50|45737.3|45697.3|45737.3|45697.3|45737.3|45697.3|45737.3|45697.3|0
1644390790000|2022-02-09 07:13:10|45731|45691|45731|45691|45731|45691|45731|45691|1
1644390820000|2022-02-09 07:13:40|45727.3|45687.3|45727.3|45687.3|45727.3|45687.3|45727.3|45687.3|0
1644390830000|2022-02-09 07:13:50|||||||||1
1644390840000|2022-02-09 07:14:00|45717.3|45677.3|45717.3|45677.3|45717.3|45677.3|45717.3|45677.3|1
1644390850000|2022-02-09 07:14:10|45721|45681|45727.3|45687.3|45727.3|45687.3|45721|45681|1
1644390900000|2022-02-09 07:15:00|45726|45686|45727.3|45687.3|45731|45691|45726|45686|0
1644390930000|2022-02-09 07:15:30|45724.6|45684.6|45726|45686|45727.3|45687.3|45721|45681|3
1644390940000|2022-02-09 07:15:40|45721|45681|45721|45681|45721|45681|45721|45681|0
1644390950000|2022-02-09 07:15:50|45722.3|45682.3|45726|45686|45726|45686|45722.3|45682.3|1
1644390970000|2022-02-09 07:16:10|45721|45681|45721|45681|45721|45681|45721|45681|0
1644391010000|2022-02-09 07:16:50|45717.3|45677.3|45717.3|45677.3|45717.3|45677.3|45717.3|45677.3|0
1644391040000|2022-02-09 07:17:20|45707.3|45667.3|45717.3|45677.3|45717.3|45677.3|45707.3|45667.3|10
1644391060000|2022-02-09 07:17:40|45716|45676|45716|45676|45716|45676|45716|45676|0
1644391070000|2022-02-09 07:17:50|||||||||1
1644391120000|2022-02-09 07:18:40|45712.3|45672.3|45707.3|45667.3|45712.3|45672.3|45707.3|45667.3|7
1644391140000|2022-02-09 07:19:00|45702.3|45662.3|45702.3|45662.3|45702.3|45662.3|45702.3|45662.3|0
1644391170000|2022-02-09 07:19:30|45701|45661|45696|45656|45701|45661|45692.3|45652.3|1
1644391200000|2022-02-09 07:20:00|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|0
1644391220000|2022-02-09 07:20:20|45701|45661|45701|45661|45701|45661|45701|45661|0
1644391260000|2022-02-09 07:21:00|45706|45666|45707.3|45667.3|45707.3|45667.3|45706|45666|1
1644391270000|2022-02-09 07:21:10|45706|45666|45706|45666|45706|45666|45706|45666|1
1644391280000|2022-02-09 07:21:20|45685|45645|45696|45656|45696|45656|45685|45645|10
1644391300000|2022-02-09 07:21:40|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|0
1644391310000|2022-02-09 07:21:50|45693.6|45653.6|45696|45656|45696|45656|45693.6|45653.6|3
1644391330000|2022-02-09 07:22:10|45692.3|45652.3|45692.3|45652.3|45692.3|45652.3|45692.3|45652.3|0
1644391340000|2022-02-09 07:22:20|45696|45656|45696|45656|45696|45656|45696|45656|0
1644391350000|2022-02-09 07:22:30|45682.3|45642.3|45682.3|45642.3|45682.3|45642.3|45682.3|45642.3|1
1644391370000|2022-02-09 07:22:50|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|0
1644391380000|2022-02-09 07:23:00|45682.3|45642.3|45678.6|45638.6|45682.3|45642.3|45678.6|45638.6|0
1644391410000|2022-02-09 07:23:30|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|0
1644391440000|2022-02-09 07:24:00|45673.6|45633.6|45661|45621|45673.6|45633.6|45657.3|45617.3|2
1644391450000|2022-02-09 07:24:10|45662.3|45622.3|45667.3|45627.3|45667.3|45627.3|45662.3|45622.3|0
1644391470000|2022-02-09 07:24:30|||||||||1
1644391540000|2022-02-09 07:25:40|45668.6|45628.6|45672.3|45632.3|45672.3|45632.3|45668.6|45628.6|5
1644391560000|2022-02-09 07:26:00|45676|45636|45672.3|45632.3|45676|45636|45672.3|45632.3|0
1644391580000|2022-02-09 07:26:20|45668.6|45628.6|45668.6|45628.6|45668.6|45628.6|45668.6|45628.6|0
1644391590000|2022-02-09 07:26:30|45667.3|45627.3|45672.3|45632.3|45672.3|45632.3|45667.3|45627.3|4
1644391610000|2022-02-09 07:26:50|45668.6|45628.6|45668.6|45628.6|45668.6|45628.6|45668.6|45628.6|0
1644391620000|2022-02-09 07:27:00|45667.3|45627.3|45663.6|45623.6|45667.3|45627.3|45663.6|45623.6|1
1644391630000|2022-02-09 07:27:10|45658.6|45618.6|45658.6|45618.6|45658.6|45618.6|45658.6|45618.6|1
1644391640000|2022-02-09 07:27:20|45662.3|45622.3|45662.3|45622.3|45662.3|45622.3|45662.3|45622.3|0
1644391660000|2022-02-09 07:27:40|45658.6|45618.6|45658.6|45618.6|45658.6|45618.6|45658.6|45618.6|0
1644391670000|2022-02-09 07:27:50|45657.3|45617.3|45657.3|45617.3|45657.3|45617.3|45657.3|45617.3|0
1644391690000|2022-02-09 07:28:10|45662.3|45622.3|45658.6|45618.6|45662.3|45622.3|45658.6|45618.6|1
1644391700000|2022-02-09 07:28:20|45662.3|45622.3|45658.6|45618.6|45662.3|45622.3|45658.6|45618.6|0
1644391710000|2022-02-09 07:28:30|45662.3|45622.3|45662.3|45622.3|45662.3|45622.3|45662.3|45622.3|0
1644391720000|2022-02-09 07:28:40|45658.6|45618.6|45653.6|45613.6|45658.6|45618.6|45653.6|45613.6|0
1644391740000|2022-02-09 07:29:00|45657.3|45617.3|45637.3|45597.3|45657.3|45617.3|45637.3|45597.3|9
1644391750000|2022-02-09 07:29:10|45638.6|45598.6|45648.6|45608.6|45648.6|45608.6|45638.6|45598.6|1
1644391760000|2022-02-09 07:29:20|45657.3|45617.3|45658.6|45618.6|45658.6|45618.6|45657.3|45617.3|2
1644391800000|2022-02-09 07:30:00|45653.6|45613.6|45657.3|45617.3|45657.3|45617.3|45653.6|45613.6|0
1644391810000|2022-02-09 07:30:10|45653.6|45613.6|45653.6|45613.6|45653.6|45613.6|45653.6|45613.6|0
1644391820000|2022-02-09 07:30:20|45648.6|45608.6|45648.6|45608.6|45648.6|45608.6|45648.6|45608.6|1
1644391830000|2022-02-09 07:30:30|45649.9|45609.9|45648.6|45608.6|45649.9|45609.9|45648.6|45608.6|1
1644391860000|2022-02-09 07:31:00|45638.6|45598.6|45648.6|45608.6|45648.6|45608.6|45638.6|45598.6|1
1644391870000|2022-02-09 07:31:10|||||||||1
1644391880000|2022-02-09 07:31:20|45658.6|45618.6|45658.6|45618.6|45658.6|45618.6|45658.6|45618.6|1
1644391890000|2022-02-09 07:31:30|45662.3|45622.3|45662.3|45622.3|45662.3|45622.3|45662.3|45622.3|0
1644391900000|2022-02-09 07:31:40|45658.6|45618.6|45658.6|45618.6|45658.6|45618.6|45658.6|45618.6|0
1644391920000|2022-02-09 07:32:00|45662.3|45622.3|45662.3|45622.3|45662.3|45622.3|45662.3|45622.3|0
1644392000000|2022-02-09 07:33:20|45658.6|45618.6|45658.6|45618.6|45666|45626|45658.6|45618.6|0
1644392010000|2022-02-09 07:33:30|45662.3|45622.3|45662.3|45622.3|45662.3|45622.3|45662.3|45622.3|0
1644392020000|2022-02-09 07:33:40|45658.6|45618.6|45662.3|45622.3|45662.3|45622.3|45658.6|45618.6|0
1644392030000|2022-02-09 07:33:50|45667.3|45627.3|45663.6|45623.6|45667.3|45627.3|45663.6|45623.6|0
1644392040000|2022-02-09 07:34:00|45667.3|45627.3|45668.6|45628.6|45677.3|45637.3|45667.3|45627.3|2
1644392060000|2022-02-09 07:34:20|45672.3|45632.3|45672.3|45632.3|45672.3|45632.3|45672.3|45632.3|0
1644392080000|2022-02-09 07:34:40|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|0
1644392090000|2022-02-09 07:34:50|45687.3|45647.3|45687.3|45647.3|45687.3|45647.3|45687.3|45647.3|3
1644392100000|2022-02-09 07:35:00|45677.3|45637.3|45677.3|45637.3|45678.6|45638.6|45677.3|45637.3|3
1644392110000|2022-02-09 07:35:10|45678.6|45638.6|45682.3|45642.3|45682.3|45642.3|45678.6|45638.6|1
1644392120000|2022-02-09 07:35:20|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|45668.6|45628.6|4
1644392140000|2022-02-09 07:35:40|45681|45641|45681|45641|45681|45641|45681|45641|0
1644392150000|2022-02-09 07:35:50|45686|45646|45687.3|45647.3|45687.3|45647.3|45682.3|45642.3|3
1644392160000|2022-02-09 07:36:00|45671|45631|45666|45626|45671|45631|45662.3|45622.3|2
1644392200000|2022-02-09 07:36:40|45662.3|45622.3|45662.3|45622.3|45662.3|45622.3|45662.3|45622.3|0
1644392210000|2022-02-09 07:36:50|45657.3|45617.3|45657.3|45617.3|45657.3|45617.3|45657.3|45617.3|1
1644392220000|2022-02-09 07:37:00|45662.3|45622.3|45657.3|45617.3|45662.3|45622.3|45657.3|45617.3|0
1644392240000|2022-02-09 07:37:20|45653.6|45613.6|45648.6|45608.6|45653.6|45613.6|45648.6|45608.6|1
1644392250000|2022-02-09 07:37:30|45652.3|45612.3|45657.3|45617.3|45657.3|45617.3|45652.3|45612.3|0
1644392260000|2022-02-09 07:37:40|45652.3|45612.3|45656|45616|45656|45616|45652.3|45612.3|0
1644392280000|2022-02-09 07:38:00|45659.6|45619.6|45662.3|45622.3|45662.3|45622.3|45659.6|45619.6|3
1644392290000|2022-02-09 07:38:10|45666|45626|45672.3|45632.3|45676|45636|45666|45626|4
1644392310000|2022-02-09 07:38:30|45676|45636|45676|45636|45676|45636|45676|45636|0
1644392320000|2022-02-09 07:38:40|45677.3|45637.3|45682.3|45642.3|45682.3|45642.3|45677.3|45637.3|4
1644392390000|2022-02-09 07:39:50|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|4
1644392400000|2022-02-09 07:40:00|45682.3|45642.3|45682.3|45642.3|45682.3|45642.3|45682.3|45642.3|2
1644392420000|2022-02-09 07:40:20|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|0
1644392430000|2022-02-09 07:40:30|45682.3|45642.3|45686|45646|45686|45646|45682.3|45642.3|38
1644392500000|2022-02-09 07:41:40|45682.3|45642.3|45676|45636|45682.3|45642.3|45676|45636|3
1644392520000|2022-02-09 07:42:00|45675.9|45635.9|45677.3|45637.3|45677.3|45637.3|45675.9|45635.9|0
1644392580000|2022-02-09 07:43:00|45675.9|45635.9|45667.3|45627.3|45675.9|45635.9|45665.9|45625.9|2
1644392630000|2022-02-09 07:43:50|45665.9|45625.9|45675.9|45635.9|45675.9|45635.9|45665.9|45625.9|1
1644392670000|2022-02-09 07:44:30|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|1
1644392680000|2022-02-09 07:44:40|45675.9|45635.9|45675.9|45635.9|45675.9|45635.9|45675.9|45635.9|0
1644392740000|2022-02-09 07:45:40|45672.3|45632.3|45675.9|45635.9|45675.9|45635.9|45672.3|45632.3|0
1644392770000|2022-02-09 07:46:10|45672.3|45632.3|45675.9|45635.9|45675.9|45635.9|45672.3|45632.3|0
1644392790000|2022-02-09 07:46:30|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|0
1644392800000|2022-02-09 07:46:40|45675.9|45635.9|45675.9|45635.9|45675.9|45635.9|45675.9|45635.9|0
1644392930000|2022-02-09 07:48:50|45687.3|45647.3|45690.9|45650.9|45690.9|45650.9|45687.3|45647.3|3
1644392940000|2022-02-09 07:49:00|45687.3|45647.3|45682.3|45642.3|45687.3|45647.3|45682.3|45642.3|1
1644392950000|2022-02-09 07:49:10|45687.3|45647.3|45687.3|45647.3|45687.3|45647.3|45687.3|45647.3|0
1644392960000|2022-02-09 07:49:20|45685.9|45645.9|45685.9|45645.9|45685.9|45645.9|45685.9|45645.9|0
1644392970000|2022-02-09 07:49:30|45687.3|45647.3|45687.3|45647.3|45687.3|45647.3|45687.3|45647.3|0
1644392990000|2022-02-09 07:49:50|45685.9|45645.9|45687.3|45647.3|45687.3|45647.3|45685.9|45645.9|0
1644393000000|2022-02-09 07:50:00|45690.9|45650.9|45692.3|45652.3|45692.3|45652.3|45688.6|45648.6|0
1644393010000|2022-02-09 07:50:10|45688.6|45648.6|45688.6|45648.6|45688.6|45648.6|45688.6|45648.6|0
1644393030000|2022-02-09 07:50:30|45682.3|45642.3|45677.3|45637.3|45682.3|45642.3|45677.3|45637.3|4
1644393050000|2022-02-09 07:50:50|45673.6|45633.6|45672.3|45632.3|45673.6|45633.6|45672.3|45632.3|0
1644393070000|2022-02-09 07:51:10|45673.6|45633.6|45672.3|45632.3|45673.6|45633.6|45672.3|45632.3|0
1644393080000|2022-02-09 07:51:20|45685.9|45645.9|45685.9|45645.9|45685.9|45645.9|45682.3|45642.3|3
1644393100000|2022-02-09 07:51:40|45687.3|45647.3|45687.3|45647.3|45687.3|45647.3|45685.9|45645.9|0
1644393120000|2022-02-09 07:52:00|45690.9|45650.9|45697.3|45657.3|45697.3|45657.3|45690.9|45650.9|0
1644393130000|2022-02-09 07:52:10|45695.9|45655.9|45695.9|45655.9|45695.9|45655.9|45695.9|45655.9|0
1644393190000|2022-02-09 07:53:10|45692.3|45652.3|45695.9|45655.9|45695.9|45655.9|45692.3|45652.3|0
1644393200000|2022-02-09 07:53:20|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|0
1644393270000|2022-02-09 07:54:30|45700.9|45660.9|45700.9|45660.9|45700.9|45660.9|45700.9|45660.9|0
1644393280000|2022-02-09 07:54:40|45697.3|45657.3|45682.3|45642.3|45697.3|45657.3|45682.3|45642.3|5
1644393300000|2022-02-09 07:55:00|45687.3|45647.3|45682.3|45642.3|45687.3|45647.3|45682.3|45642.3|0
1644393310000|2022-02-09 07:55:10|45685.9|45645.9|45685.9|45645.9|45685.9|45645.9|45685.9|45645.9|0
1644393370000|2022-02-09 07:56:10|45682.3|45642.3|45682.3|45642.3|45682.3|45642.3|45682.3|45642.3|0
1644393390000|2022-02-09 07:56:30|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|0
1644393420000|2022-02-09 07:57:00|45675.9|45635.9|45675.9|45635.9|45675.9|45635.9|45675.9|45635.9|0
1644393460000|2022-02-09 07:57:40|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|0
1644393470000|2022-02-09 07:57:50|45675.9|45635.9|45675.9|45635.9|45677.3|45637.3|45675.9|45635.9|1
1644393480000|2022-02-09 07:58:00|45672.3|45632.3|45667.3|45627.3|45672.3|45632.3|45663.6|45623.6|0
1644393520000|2022-02-09 07:58:40|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|1
1644393530000|2022-02-09 07:58:50|45667.3|45627.3|45660.9|45620.9|45667.3|45627.3|45660.9|45620.9|15
1644393540000|2022-02-09 07:59:00|45657.3|45617.3|45668.6|45628.6|45677.3|45637.3|45657.3|45617.3|6
1644393580000|2022-02-09 07:59:40|45672.3|45632.3|45677.3|45637.3|45677.3|45637.3|45672.3|45632.3|0
1644393590000|2022-02-09 07:59:50|45687.3|45647.3|45687.3|45647.3|45687.3|45647.3|45687.3|45647.3|1
1644393600000|2022-02-09 08:00:00|45685.9|45645.9|45685.9|45645.9|45685.9|45645.9|45685.9|45645.9|0
1644393610000|2022-02-09 08:00:10|45687.3|45647.3|45687.3|45647.3|45687.3|45647.3|45687.3|45647.3|0
1644393620000|2022-02-09 08:00:20|45692.3|45652.3|45692.3|45652.3|45692.3|45652.3|45692.3|45652.3|0
1644393630000|2022-02-09 08:00:30|45695.9|45655.9|45702.3|45662.3|45702.3|45662.3|45695.9|45655.9|0
1644393640000|2022-02-09 08:00:40|45705.9|45665.9|45700.9|45660.9|45705.9|45665.9|45700.9|45660.9|0
1644393650000|2022-02-09 08:00:50|45702.3|45662.3|45702.3|45662.3|45702.3|45662.3|45700.9|45660.9|0
1644393660000|2022-02-09 08:01:00|45700.9|45660.9|45697.3|45657.3|45700.9|45660.9|45692.3|45652.3|0
1644393680000|2022-02-09 08:01:20|45700.9|45660.9|45697.3|45657.3|45700.9|45660.9|45697.3|45657.3|0
1644393690000|2022-02-09 08:01:30|45690.9|45650.9|45690.9|45650.9|45690.9|45650.9|45690.9|45650.9|1
1644393700000|2022-02-09 08:01:40|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|1
1644393720000|2022-02-09 08:02:00|45695.9|45655.9|45695.9|45655.9|45695.9|45655.9|45695.9|45655.9|1
1644393730000|2022-02-09 08:02:10|45698.6|45658.6|45698.6|45658.6|45698.6|45658.6|45698.6|45658.6|130
1644393770000|2022-02-09 08:02:50|45694.9|45654.9|45688.6|45648.6|45694.9|45654.9|45688.6|45648.6|0
1644393790000|2022-02-09 08:03:10|45689.9|45649.9|45689.9|45649.9|45689.9|45649.9|45689.9|45649.9|0
1644393810000|2022-02-09 08:03:30|45688.6|45648.6|45688.6|45648.6|45688.6|45648.6|45688.6|45648.6|0
1644393820000|2022-02-09 08:03:40|45684.9|45644.9|45688.6|45648.6|45688.6|45648.6|45683.6|45643.6|0
1644393830000|2022-02-09 08:03:50|45684.9|45644.9|45684.9|45644.9|45684.9|45644.9|45683.6|45643.6|0
1644393840000|2022-02-09 08:04:00|45698.6|45658.6|45699.9|45659.9|45699.9|45659.9|45691.2|45651.2|0
1644393850000|2022-02-09 08:04:10|45698.6|45658.6|45698.6|45658.6|45698.6|45658.6|45688.6|45648.6|4
1644393880000|2022-02-09 08:04:40|45694.9|45654.9|45693.6|45653.6|45694.9|45654.9|45693.6|45653.6|0
1644393900000|2022-02-09 08:05:00|45698.6|45658.6|45699.9|45659.9|45699.9|45659.9|45698.6|45658.6|2
1644393910000|2022-02-09 08:05:10|45713.6|45673.6|45713.6|45673.6|45713.6|45673.6|45713.6|45673.6|1
1644393930000|2022-02-09 08:05:30|45709.9|45669.9|45709.9|45669.9|45709.9|45669.9|45709.9|45669.9|0
1644393960000|2022-02-09 08:06:00|45698.6|45658.6|45698.6|45658.6|45698.6|45658.6|45698.6|45658.6|1
1644393990000|2022-02-09 08:06:30|45697.3|45657.3|45698.6|45658.6|45698.6|45658.6|45697.3|45657.3|1
1644394020000|2022-02-09 08:07:00|45699.9|45659.9|45708.6|45668.6|45709.9|45669.9|45699.9|45659.9|1
1644394030000|2022-02-09 08:07:10|45703.6|45663.6|45708.6|45668.6|45708.6|45668.6|45703.6|45663.6|0
1644394040000|2022-02-09 08:07:20|45703.6|45663.6|45703.6|45663.6|45703.6|45663.6|45703.6|45663.6|0
1644394050000|2022-02-09 08:07:30|45707.3|45667.3|45703.6|45663.6|45708.6|45668.6|45703.6|45663.6|0
1644394060000|2022-02-09 08:07:40|45708.6|45668.6|45708.6|45668.6|45708.6|45668.6|45708.6|45668.6|0
1644394070000|2022-02-09 08:07:50|45703.6|45663.6|45689.9|45649.9|45703.6|45663.6|45689.9|45649.9|1
1644394080000|2022-02-09 08:08:00|45688.6|45648.6|45679.9|45639.9|45688.6|45648.6|45679.9|45639.9|1
1644394090000|2022-02-09 08:08:10|45676.2|45636.2|45678.6|45638.6|45678.6|45638.6|45669.9|45629.9|2
1644394100000|2022-02-09 08:08:20|45679.9|45639.9|45678.6|45638.6|45679.9|45639.9|45678.6|45638.6|0
1644394120000|2022-02-09 08:08:40|45679.9|45639.9|45679.9|45639.9|45679.9|45639.9|45679.9|45639.9|0
1644394130000|2022-02-09 08:08:50|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|1
1644394180000|2022-02-09 08:09:40|45668.6|45628.6|45674.9|45634.9|45674.9|45634.9|45668.6|45628.6|0
1644394190000|2022-02-09 08:09:50|45668.6|45628.6|45668.6|45628.6|45668.6|45628.6|45668.6|45628.6|0
1644394210000|2022-02-09 08:10:10|45671.2|45631.2|45674.9|45634.9|45674.9|45634.9|45671.2|45631.2|0
1644394230000|2022-02-09 08:10:30|45669.9|45629.9|45669.9|45629.9|45669.9|45629.9|45669.9|45629.9|0
1644394260000|2022-02-09 08:11:00|45658.6|45618.6|45658.6|45618.6|45658.6|45618.6|45658.6|45618.6|1
1644394270000|2022-02-09 08:11:10|45659.9|45619.9|45658.6|45618.6|45659.9|45619.9|45658.6|45618.6|0
1644394290000|2022-02-09 08:11:30|45654.9|45614.9|45658.6|45618.6|45658.6|45618.6|45654.9|45614.9|0
1644394310000|2022-02-09 08:11:50|45648.6|45608.6|45648.6|45608.6|45648.6|45608.6|45648.6|45608.6|0
1644394320000|2022-02-09 08:12:00|45649.9|45609.9|45654.9|45614.9|45661.2|45621.2|45649.9|45609.9|1
1644394330000|2022-02-09 08:12:10|45658.6|45618.6|45654.9|45614.9|45658.6|45618.6|45654.9|45614.9|0
1644394340000|2022-02-09 08:12:20|45658.6|45618.6|45659.9|45619.9|45659.9|45619.9|45658.6|45618.6|0
1644394400000|2022-02-09 08:13:20|45651.2|45611.2|45651.2|45611.2|45651.2|45611.2|45651.2|45611.2|0
1644394410000|2022-02-09 08:13:30|45654.9|45614.9|45659.9|45619.9|45659.9|45619.9|45654.9|45614.9|0
1644394430000|2022-02-09 08:13:50|45669.9|45629.9|45669.9|45629.9|45669.9|45629.9|45669.9|45629.9|1
1644394450000|2022-02-09 08:14:10|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|1
1644394470000|2022-02-09 08:14:30|45697.6|45657.6|45701.2|45661.2|45701.2|45661.2|45697.6|45657.6|12
1644394480000|2022-02-09 08:14:40|45694.9|45654.9|45694.9|45654.9|45694.9|45654.9|45694.9|45654.9|0
1644394490000|2022-02-09 08:14:50|45698.6|45658.6|45693.6|45653.6|45698.6|45658.6|45693.6|45653.6|0
1644394500000|2022-02-09 08:15:00|45699.9|45659.9|45699.9|45659.9|45699.9|45659.9|45699.9|45659.9|1
1644394540000|2022-02-09 08:15:40|45710.9|45670.9|45711.2|45671.2|45721.2|45681.2|45704.9|45664.9|3
1644394570000|2022-02-09 08:16:10|45706.2|45666.2|45721.2|45681.2|45721.2|45681.2|45706.2|45666.2|3
1644394580000|2022-02-09 08:16:20|45719.9|45679.9|45711.2|45671.2|45719.9|45679.9|45711.2|45671.2|0
1644394590000|2022-02-09 08:16:30|45709.9|45669.9|45709.9|45669.9|45709.9|45669.9|45709.9|45669.9|0
1644394600000|2022-02-09 08:16:40|45711.2|45671.2|45711.2|45671.2|45711.2|45671.2|45711.2|45671.2|1
1644394610000|2022-02-09 08:16:50|45714.9|45674.9|45711.2|45671.2|45719.9|45679.9|45711.2|45671.2|1
1644394620000|2022-02-09 08:17:00|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|0
1644394630000|2022-02-09 08:17:10|45729.9|45689.9|45729.9|45689.9|45729.9|45689.9|45729.9|45689.9|9
1644394650000|2022-02-09 08:17:30|45721.2|45681.2|45721.2|45681.2|45721.2|45681.2|45721.2|45681.2|1
1644394670000|2022-02-09 08:17:50|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|0
1644394680000|2022-02-09 08:18:00|45723.6|45683.6|45729.9|45689.9|45733.6|45693.6|45723.6|45683.6|7
1644394690000|2022-02-09 08:18:10|45724.9|45684.9|45721.2|45681.2|45724.9|45684.9|45721.2|45681.2|0
1644394700000|2022-02-09 08:18:20|45719.9|45679.9|45724.9|45684.9|45724.9|45684.9|45719.9|45679.9|0
1644394730000|2022-02-09 08:18:50|45726.2|45686.2|45729.9|45689.9|45729.9|45689.9|45726.2|45686.2|0
1644394740000|2022-02-09 08:19:00|45726.2|45686.2|45726.2|45686.2|45726.2|45686.2|45726.2|45686.2|0
1644394750000|2022-02-09 08:19:10|45729.9|45689.9|45729.9|45689.9|45733.6|45693.6|45729.9|45689.9|0
1644394790000|2022-02-09 08:19:50|45726.2|45686.2|45726.2|45686.2|45726.2|45686.2|45726.2|45686.2|3
1644394870000|2022-02-09 08:21:10|45724.9|45684.9|45716.2|45676.2|45724.9|45684.9|45716.2|45676.2|1
1644394910000|2022-02-09 08:21:50|45711.2|45671.2|45706.2|45666.2|45711.2|45671.2|45706.2|45666.2|2
1644394920000|2022-02-09 08:22:00|45711.2|45671.2|45714.9|45674.9|45714.9|45674.9|45711.2|45671.2|0
1644394930000|2022-02-09 08:22:10|45711.2|45671.2|45704.9|45664.9|45711.2|45671.2|45701.2|45661.2|2
1644394940000|2022-02-09 08:22:20|45706.2|45666.2|45704.9|45664.9|45706.2|45666.2|45704.9|45664.9|0
1644394970000|2022-02-09 08:22:50|45706.2|45666.2|45704.9|45664.9|45709.9|45669.9|45704.9|45664.9|0
1644395010000|2022-02-09 08:23:30|45701.2|45661.2|45704.9|45664.9|45704.9|45664.9|45701.2|45661.2|0
1644395020000|2022-02-09 08:23:40|45701.2|45661.2|45708.6|45668.6|45708.6|45668.6|45701.2|45661.2|0
1644395030000|2022-02-09 08:23:50|45711.2|45671.2|45719.9|45679.9|45719.9|45679.9|45711.2|45671.2|1
1644395040000|2022-02-09 08:24:00|45709.9|45669.9|45701.2|45661.2|45713.6|45673.6|45701.2|45661.2|1
1644395050000|2022-02-09 08:24:10|45694.9|45654.9|45694.9|45654.9|45701.2|45661.2|45691.2|45651.2|1
1644395060000|2022-02-09 08:24:20|45698.6|45658.6|45701.2|45661.2|45703.6|45663.6|45698.6|45658.6|0
1644395070000|2022-02-09 08:24:30|45699.9|45659.9|45699.9|45659.9|45699.9|45659.9|45699.9|45659.9|0
1644395100000|2022-02-09 08:25:00|45689.9|45649.9|45689.9|45649.9|45689.9|45649.9|45689.9|45649.9|1
1644395120000|2022-02-09 08:25:20|45684.9|45644.9|45684.9|45644.9|45684.9|45644.9|45684.9|45644.9|0
1644395130000|2022-02-09 08:25:30|45689.9|45649.9|45689.9|45649.9|45689.9|45649.9|45689.9|45649.9|0
1644395170000|2022-02-09 08:26:10|45694.9|45654.9|45701.2|45661.2|45704.9|45664.9|45694.9|45654.9|1
1644395180000|2022-02-09 08:26:20|45691.2|45651.2|45694.9|45654.9|45699.9|45659.9|45691.2|45651.2|0
1644395190000|2022-02-09 08:26:30|45691.2|45651.2|45701.2|45661.2|45701.2|45661.2|45691.2|45651.2|16
1644395210000|2022-02-09 08:26:50|45698.6|45658.6|45699.9|45659.9|45699.9|45659.9|45698.6|45658.6|0
1644395220000|2022-02-09 08:27:00|45698.6|45658.6|45694.9|45654.9|45698.6|45658.6|45691.2|45651.2|0
1644395230000|2022-02-09 08:27:10|45698.6|45658.6|45691.2|45651.2|45698.6|45658.6|45691.2|45651.2|0
1644395290000|2022-02-09 08:28:10|45694.9|45654.9|45691.2|45651.2|45694.9|45654.9|45691.2|45651.2|0
1644395370000|2022-02-09 08:29:30|45689.9|45649.9|45681.2|45641.2|45689.9|45649.9|45681.2|45641.2|1
1644395380000|2022-02-09 08:29:40|45671.2|45631.2|45671.2|45631.2|45671.2|45631.2|45671.2|45631.2|2
1644395390000|2022-02-09 08:29:50|45691.2|45651.2|45691.2|45651.2|45691.2|45651.2|45691.2|45651.2|1
1644395430000|2022-02-09 08:30:30|45699.9|45659.9|45699.9|45659.9|45706.2|45666.2|45699.9|45659.9|2
1644395440000|2022-02-09 08:30:40|45721.2|45681.2|45723.9|45683.9|45723.9|45683.9|45721.2|45681.2|30
1644395450000|2022-02-09 08:30:50|45722.5|45682.5|45722.5|45682.5|45723.9|45683.9|45717.5|45677.5|23
1644395460000|2022-02-09 08:31:00|45728.9|45688.9|45722.5|45682.5|45728.9|45688.9|45712.5|45672.5|12
1644395470000|2022-02-09 08:31:10|45723.9|45683.9|45722.5|45682.5|45727.5|45687.5|45722.5|45682.5|0
1644395480000|2022-02-09 08:31:20|45723.9|45683.9|45722.5|45682.5|45727.5|45687.5|45722.5|45682.5|1
1644395490000|2022-02-09 08:31:30|45723.9|45683.9|45727.5|45687.5|45727.5|45687.5|45723.9|45683.9|0
1644395530000|2022-02-09 08:32:10|45731.2|45691.2|45722.5|45682.5|45731.2|45691.2|45722.5|45682.5|0
1644395540000|2022-02-09 08:32:20|45723.9|45683.9|45723.9|45683.9|45727.5|45687.5|45723.9|45683.9|1
1644395570000|2022-02-09 08:32:50|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|1
1644395580000|2022-02-09 08:33:00|45712.5|45672.5|45732.5|45692.5|45732.5|45692.5|45712.5|45672.5|0
1644395590000|2022-02-09 08:33:10|45736.2|45696.2|45736.2|45696.2|45736.2|45696.2|45736.2|45696.2|0
1644395610000|2022-02-09 08:33:30|||||||||1
1644395620000|2022-02-09 08:33:40|45737.5|45697.5|45742.5|45702.5|45742.5|45702.5|45737.5|45697.5|0
1644395640000|2022-02-09 08:34:00|||||||||3
1644395650000|2022-02-09 08:34:10|45737.5|45697.5|45737.5|45697.5|45737.5|45697.5|45737.5|45697.5|0
1644395660000|2022-02-09 08:34:20|45741.2|45701.2|45741.2|45701.2|45741.2|45701.2|45741.2|45701.2|0
1644395700000|2022-02-09 08:35:00|45736.2|45696.2|45736.2|45696.2|45736.2|45696.2|45736.2|45696.2|0
1644395730000|2022-02-09 08:35:30|||||||||3
1644395740000|2022-02-09 08:35:40|45732.5|45692.5|45742.5|45702.5|45742.5|45702.5|45732.5|45692.5|14
1644395750000|2022-02-09 08:35:50|45747.5|45707.5|45747.5|45707.5|45747.5|45707.5|45747.5|45707.5|1
1644395770000|2022-02-09 08:36:10|45748.9|45708.9|45752.5|45712.5|45752.5|45712.5|45748.9|45708.9|0
1644395820000|2022-02-09 08:37:00|45751.2|45711.2|45751.2|45711.2|45751.2|45711.2|45751.2|45711.2|0
1644395840000|2022-02-09 08:37:20|45747.5|45707.5|45747.5|45707.5|45747.5|45707.5|45747.5|45707.5|0
1644395850000|2022-02-09 08:37:30|45751.2|45711.2|45751.2|45711.2|45752.5|45712.5|45751.2|45711.2|0
1644395870000|2022-02-09 08:37:50|45746.2|45706.2|45742.5|45702.5|45746.2|45706.2|45742.5|45702.5|0
1644395880000|2022-02-09 08:38:00|45746.2|45706.2|45746.2|45706.2|45746.2|45706.2|45746.2|45706.2|0
1644395890000|2022-02-09 08:38:10|45747.5|45707.5|45751.2|45711.2|45751.2|45711.2|45747.5|45707.5|1
1644395920000|2022-02-09 08:38:40|45752.5|45712.5|45752.5|45712.5|45752.5|45712.5|45752.5|45712.5|0
1644395940000|2022-02-09 08:39:00|45741.2|45701.2|45742.5|45702.5|45742.5|45702.5|45741.2|45701.2|1
1644395980000|2022-02-09 08:39:40|45756.2|45716.2|45756.2|45716.2|45756.2|45716.2|45756.2|45716.2|2
1644395990000|2022-02-09 08:39:50|45752.5|45712.5|45751.2|45711.2|45752.5|45712.5|45751.2|45711.2|2
1644396010000|2022-02-09 08:40:10|45754.9|45714.9|45766.2|45726.2|45766.2|45726.2|45754.9|45714.9|7
1644396020000|2022-02-09 08:40:20|||||||||2
1644396030000|2022-02-09 08:40:30|||||||||1
1644396040000|2022-02-09 08:40:40|45771.2|45731.2|45771.2|45731.2|45771.2|45731.2|45771.2|45731.2|0
1644396080000|2022-02-09 08:41:20|45776.2|45736.2|45751.2|45711.2|45776.2|45736.2|45751.2|45711.2|3
1644396130000|2022-02-09 08:42:10|45749.9|45709.9|45746.2|45706.2|45749.9|45709.9|45746.2|45706.2|0
1644396150000|2022-02-09 08:42:30|45741.2|45701.2|45741.2|45701.2|45741.2|45701.2|45741.2|45701.2|1
1644396170000|2022-02-09 08:42:50|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|1
1644396210000|2022-02-09 08:43:30|45747.5|45707.5|45747.5|45707.5|45747.5|45707.5|45747.5|45707.5|0
1644396220000|2022-02-09 08:43:40|45751.2|45711.2|45751.2|45711.2|45751.2|45711.2|45751.2|45711.2|0
1644396240000|2022-02-09 08:44:00|45749.9|45709.9|45746.2|45706.2|45749.9|45709.9|45746.2|45706.2|0
1644396250000|2022-02-09 08:44:10|||||||||1
1644396280000|2022-02-09 08:44:40|45771.2|45731.2|45767.5|45727.5|45771.2|45731.2|45767.5|45727.5|33
1644396290000|2022-02-09 08:44:50|45769.9|45729.9|45761.2|45721.2|45769.9|45729.9|45757.5|45717.5|12
1644396360000|2022-02-09 08:46:00|45751.2|45711.2|45751.2|45711.2|45751.2|45711.2|45751.2|45711.2|1
1644396390000|2022-02-09 08:46:30|45741.2|45701.2|45741.2|45701.2|45741.2|45701.2|45741.2|45701.2|2
1644396420000|2022-02-09 08:47:00|45731.2|45691.2|45736.2|45696.2|45736.2|45696.2|45731.2|45691.2|1
1644396470000|2022-02-09 08:47:50|45732.5|45692.5|45726.2|45686.2|45732.5|45692.5|45726.2|45686.2|0
1644396480000|2022-02-09 08:48:00|45732.5|45692.5|45731.2|45691.2|45736.2|45696.2|45731.2|45691.2|1
1644396530000|2022-02-09 08:48:50|45727.5|45687.5|45731.2|45691.2|45731.2|45691.2|45727.5|45687.5|0
1644396540000|2022-02-09 08:49:00|45736.2|45696.2|45722.5|45682.5|45737.5|45697.5|45722.5|45682.5|1
1644396580000|2022-02-09 08:49:40|45721.2|45681.2|45721.2|45681.2|45721.2|45681.2|45717.5|45677.5|2
1644396600000|2022-02-09 08:50:00|45717.5|45677.5|45717.5|45677.5|45717.5|45677.5|45717.5|45677.5|0
1644396630000|2022-02-09 08:50:30|45721.2|45681.2|45712.5|45672.5|45721.2|45681.2|45712.5|45672.5|0
1644396640000|2022-02-09 08:50:40|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|0
1644396650000|2022-02-09 08:50:50|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|0
1644396660000|2022-02-09 08:51:00|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|2
1644396670000|2022-02-09 08:51:10|45721.2|45681.2|45721.2|45681.2|45721.2|45681.2|45721.2|45681.2|29
1644396680000|2022-02-09 08:51:20|45732.5|45692.5|45732.5|45692.5|45737.5|45697.5|45732.5|45692.5|1
1644396690000|2022-02-09 08:51:30|45731.2|45691.2|45737.5|45697.5|45741.2|45701.2|45727.5|45687.5|1
1644396700000|2022-02-09 08:51:40|45741.2|45701.2|45741.2|45701.2|45741.2|45701.2|45741.2|45701.2|0
1644396720000|2022-02-09 08:52:00|45736.2|45696.2|45731.2|45691.2|45736.2|45696.2|45731.2|45691.2|0
1644396740000|2022-02-09 08:52:20|45733.8|45693.8|45732.5|45692.5|45733.8|45693.8|45732.5|45692.5|0
1644396760000|2022-02-09 08:52:40|45741.2|45701.2|45741.2|45701.2|45741.2|45701.2|45741.2|45701.2|0
1644396780000|2022-02-09 08:53:00|45746.2|45706.2|45742.5|45702.5|45746.2|45706.2|45742.5|45702.5|0
1644396790000|2022-02-09 08:53:10|45741.2|45701.2|45731.2|45691.2|45741.2|45701.2|45731.2|45691.2|1
1644396810000|2022-02-09 08:53:30|45732.5|45692.5|45731.2|45691.2|45732.5|45692.5|45731.2|45691.2|0
1644396820000|2022-02-09 08:53:40|45736.2|45696.2|45738.8|45698.8|45738.8|45698.8|45732.5|45692.5|2
1644396830000|2022-02-09 08:53:50|45741.2|45701.2|45737.5|45697.5|45741.2|45701.2|45737.5|45697.5|0
1644396840000|2022-02-09 08:54:00|45741.2|45701.2|45736.2|45696.2|45741.2|45701.2|45736.2|45696.2|0
1644396860000|2022-02-09 08:54:20|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|4
1644396870000|2022-02-09 08:54:30|45741.2|45701.2|45737.5|45697.5|45741.2|45701.2|45737.5|45697.5|0
1644396880000|2022-02-09 08:54:40|45741.2|45701.2|45742.5|45702.5|45742.5|45702.5|45741.2|45701.2|0
1644396890000|2022-02-09 08:54:50|45741.2|45701.2|45741.2|45701.2|45741.2|45701.2|45741.2|45701.2|0
1644396980000|2022-02-09 08:56:20|45746.2|45706.2|45746.2|45706.2|45746.2|45706.2|45746.2|45706.2|0
1644397010000|2022-02-09 08:56:50|45742.5|45702.5|45757.5|45717.5|45757.5|45717.5|45741.2|45701.2|9
1644397020000|2022-02-09 08:57:00|45752.5|45712.5|45752.5|45712.5|45752.5|45712.5|45752.5|45712.5|0
1644397050000|2022-02-09 08:57:30|45757.5|45717.5|45762.5|45722.5|45763.8|45723.8|45757.5|45717.5|1
1644397060000|2022-02-09 08:57:40|45765.2|45725.2|45767.5|45727.5|45772.5|45732.5|45765.2|45725.2|1
1644397080000|2022-02-09 08:58:00|45766.2|45726.2|45767.5|45727.5|45767.5|45727.5|45762.5|45722.5|0
1644397090000|2022-02-09 08:58:10|45774.9|45734.9|45766.2|45726.2|45782.5|45742.5|45766.2|45726.2|23
1644397120000|2022-02-09 08:58:40|45767.5|45727.5|45767.5|45727.5|45767.5|45727.5|45767.5|45727.5|0
1644397130000|2022-02-09 08:58:50|45762.5|45722.5|45761.2|45721.2|45762.5|45722.5|45757.5|45717.5|0
1644397140000|2022-02-09 08:59:00|45757.5|45717.5|45761.2|45721.2|45761.2|45721.2|45757.5|45717.5|0
1644397150000|2022-02-09 08:59:10|45757.5|45717.5|45757.5|45717.5|45757.5|45717.5|45757.5|45717.5|0
1644397160000|2022-02-09 08:59:20|45761.2|45721.2|45767.5|45727.5|45767.5|45727.5|45761.2|45721.2|0
1644397180000|2022-02-09 08:59:40|45766.2|45726.2|45757.5|45717.5|45766.2|45726.2|45757.5|45717.5|0
1644397200000|2022-02-09 09:00:00|45751.2|45711.2|45751.2|45711.2|45751.2|45711.2|45746.2|45706.2|1
1644397220000|2022-02-09 09:00:20|45742.5|45702.5|45751.2|45711.2|45751.2|45711.2|45742.5|45702.5|1
1644397230000|2022-02-09 09:00:30|45747.5|45707.5|45751.2|45711.2|45751.2|45711.2|45747.5|45707.5|0
1644397260000|2022-02-09 09:01:00|45741.2|45701.2|45762.5|45722.5|45762.5|45722.5|45741.2|45701.2|3
1644397270000|2022-02-09 09:01:10|45763.8|45723.8|45761.2|45721.2|45771.2|45731.2|45761.2|45721.2|1
1644397300000|2022-02-09 09:01:40|45757.5|45717.5|45751.2|45711.2|45761.2|45721.2|45751.2|45711.2|1
1644397310000|2022-02-09 09:01:50|45753.8|45713.8|45763.8|45723.8|45763.8|45723.8|45753.8|45713.8|0
1644397320000|2022-02-09 09:02:00|45767.5|45727.5|45772.5|45732.5|45782.5|45742.5|45763.8|45723.8|14
1644397330000|2022-02-09 09:02:10|45773.8|45733.8|45771.2|45731.2|45773.8|45733.8|45767.5|45727.5|1
1644397340000|2022-02-09 09:02:20|45772.5|45732.5|45772.5|45732.5|45772.5|45732.5|45772.5|45732.5|0
1644397350000|2022-02-09 09:02:30|45776.2|45736.2|45773.8|45733.8|45781.2|45741.2|45772.5|45732.5|0
1644397370000|2022-02-09 09:02:50|45772.5|45732.5|45771.2|45731.2|45772.5|45732.5|45763.8|45723.8|1
1644397380000|2022-02-09 09:03:00|45763.8|45723.8|45767.5|45727.5|45767.5|45727.5|45763.8|45723.8|1
1644397400000|2022-02-09 09:03:20|45771.2|45731.2|45771.2|45731.2|45771.2|45731.2|45771.2|45731.2|0
1644397420000|2022-02-09 09:03:40|45767.5|45727.5|45763.8|45723.8|45767.5|45727.5|45763.8|45723.8|0
1644397430000|2022-02-09 09:03:50|45767.5|45727.5|45763.8|45723.8|45767.5|45727.5|45763.8|45723.8|0
1644397440000|2022-02-09 09:04:00|45761.2|45721.2|45761.2|45721.2|45761.2|45721.2|45757.5|45717.5|1
1644397520000|2022-02-09 09:05:20|45757.5|45717.5|45757.5|45717.5|45757.5|45717.5|45757.5|45717.5|0
1644397540000|2022-02-09 09:05:40|45751.2|45711.2|45762.5|45722.5|45762.5|45722.5|45751.2|45711.2|0
1644397560000|2022-02-09 09:06:00|45761.2|45721.2|45761.2|45721.2|45761.2|45721.2|45761.2|45721.2|0
1644397570000|2022-02-09 09:06:10|45757.5|45717.5|45761.2|45721.2|45761.2|45721.2|45757.5|45717.5|0
1644397590000|2022-02-09 09:06:30|45762.5|45722.5|45762.5|45722.5|45762.5|45722.5|45762.5|45722.5|0
1644397600000|2022-02-09 09:06:40|45771.2|45731.2|45763.8|45723.8|45771.2|45731.2|45763.8|45723.8|0
1644397610000|2022-02-09 09:06:50|45767.5|45727.5|45767.5|45727.5|45767.5|45727.5|45767.5|45727.5|0
1644397620000|2022-02-09 09:07:00|45763.8|45723.8|45761.2|45721.2|45763.8|45723.8|45761.2|45721.2|1
1644397660000|2022-02-09 09:07:40|45757.5|45717.5|45757.5|45717.5|45757.5|45717.5|45757.5|45717.5|0
1644397670000|2022-02-09 09:07:50|45761.2|45721.2|45752.5|45712.5|45761.2|45721.2|45752.5|45712.5|0
1644397680000|2022-02-09 09:08:00|45751.2|45711.2|45741.2|45701.2|45751.2|45711.2|45737.5|45697.5|1
1644397710000|2022-02-09 09:08:30|45738.8|45698.8|45738.8|45698.8|45738.8|45698.8|45737.5|45697.5|33
1644397720000|2022-02-09 09:08:40|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|0
1644397740000|2022-02-09 09:09:00|45741.2|45701.2|45741.2|45701.2|45742.5|45702.5|45741.2|45701.2|0
1644397760000|2022-02-09 09:09:20|45737.5|45697.5|45737.5|45697.5|45737.5|45697.5|45737.5|45697.5|0
1644397770000|2022-02-09 09:09:30|45741.2|45701.2|45731.2|45691.2|45742.5|45702.5|45731.2|45691.2|0
1644397780000|2022-02-09 09:09:40|45732.5|45692.5|45731.2|45691.2|45732.5|45692.5|45731.2|45691.2|0
1644397800000|2022-02-09 09:10:00|45729.9|45689.9|45722.5|45682.5|45729.9|45689.9|45722.5|45682.5|0
1644397820000|2022-02-09 09:10:20|45726.2|45686.2|45722.5|45682.5|45726.2|45686.2|45722.5|45682.5|0
1644397830000|2022-02-09 09:10:30|45726.2|45686.2|45726.2|45686.2|45726.2|45686.2|45726.2|45686.2|0
1644397840000|2022-02-09 09:10:40|45732.5|45692.5|45732.5|45692.5|45732.5|45692.5|45732.5|45692.5|1
1644397870000|2022-02-09 09:11:10|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|1
1644397890000|2022-02-09 09:11:30|45752.5|45712.5|45752.5|45712.5|45752.5|45712.5|45752.5|45712.5|1
1644397900000|2022-02-09 09:11:40|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|45741.2|45701.2|1
1644397910000|2022-02-09 09:11:50|45748.8|45708.8|45747.5|45707.5|45748.8|45708.8|45747.5|45707.5|2
1644397920000|2022-02-09 09:12:00|45743.8|45703.8|45742.5|45702.5|45743.8|45703.8|45742.5|45702.5|0
1644397930000|2022-02-09 09:12:10|45743.8|45703.8|45743.8|45703.8|45747.5|45707.5|45743.8|45703.8|0
1644397950000|2022-02-09 09:12:30|45738.8|45698.8|45742.5|45702.5|45742.5|45702.5|45738.8|45698.8|0
1644398000000|2022-02-09 09:13:20|45738.8|45698.8|45732.5|45692.5|45738.8|45698.8|45732.5|45692.5|2
1644398010000|2022-02-09 09:13:30|45727.5|45687.5|45727.5|45687.5|45727.5|45687.5|45727.5|45687.5|0
1644398020000|2022-02-09 09:13:40|45723.8|45683.8|45722.5|45682.5|45723.8|45683.8|45722.5|45682.5|0
1644398030000|2022-02-09 09:13:50|45718.8|45678.8|45718.8|45678.8|45718.8|45678.8|45718.8|45678.8|0
1644398040000|2022-02-09 09:14:00|45722.5|45682.5|45717.5|45677.5|45722.5|45682.5|45713.8|45673.8|1
1644398050000|2022-02-09 09:14:10|45718.8|45678.8|45718.8|45678.8|45718.8|45678.8|45718.8|45678.8|0
1644398070000|2022-02-09 09:14:30|45722.5|45682.5|45722.5|45682.5|45722.5|45682.5|45722.5|45682.5|0
1644398080000|2022-02-09 09:14:40|45727.5|45687.5|45727.5|45687.5|45727.5|45687.5|45727.5|45687.5|0
1644398090000|2022-02-09 09:14:50|45718.8|45678.8|45732.5|45692.5|45732.5|45692.5|45718.8|45678.8|1
1644398100000|2022-02-09 09:15:00|45731.2|45691.2|45731.2|45691.2|45731.2|45691.2|45731.2|45691.2|0
1644398160000|2022-02-09 09:16:00|45727.5|45687.5|45731.2|45691.2|45731.2|45691.2|45727.5|45687.5|0
1644398170000|2022-02-09 09:16:10|45732.5|45692.5|45732.5|45692.5|45732.5|45692.5|45732.5|45692.5|0
1644398180000|2022-02-09 09:16:20|45728.8|45688.8|45732.5|45692.5|45732.5|45692.5|45728.8|45688.8|1
1644398200000|2022-02-09 09:16:40|45728.8|45688.8|45728.8|45688.8|45728.8|45688.8|45728.8|45688.8|6
1644398210000|2022-02-09 09:16:50|45721.5|45681.5|45718.8|45678.8|45721.5|45681.5|45718.8|45678.8|1
1644398280000|2022-02-09 09:18:00|45717.5|45677.5|45718.8|45678.8|45718.8|45678.8|45717.5|45677.5|1
1644398320000|2022-02-09 09:18:40|||||||||1
1644398330000|2022-02-09 09:18:50|||||||||1
1644398340000|2022-02-09 09:19:00|||||||||1
1644398400000|2022-02-09 09:20:00|45708.8|45668.8|45708.8|45668.8|45708.8|45668.8|45708.8|45668.8|3
1644398410000|2022-02-09 09:20:10|45707.5|45667.5|45707.5|45667.5|45707.5|45667.5|45707.5|45667.5|3
1644398430000|2022-02-09 09:20:30|45711.2|45671.2|45707.5|45667.5|45713.8|45673.8|45707.5|45667.5|7
1644398440000|2022-02-09 09:20:40|45703.8|45663.8|45707.5|45667.5|45711.2|45671.2|45703.8|45663.8|0
1644398450000|2022-02-09 09:20:50|45703.8|45663.8|45703.8|45663.8|45712.5|45672.5|45703.8|45663.8|0
1644398460000|2022-02-09 09:21:00|45707.5|45667.5|45712.5|45672.5|45712.5|45672.5|45707.5|45667.5|1
1644398480000|2022-02-09 09:21:20|45713.8|45673.8|45717.5|45677.5|45717.5|45677.5|45713.8|45673.8|0
1644398490000|2022-02-09 09:21:30|45708.8|45668.8|45703.8|45663.8|45712.5|45672.5|45703.8|45663.8|3
1644398500000|2022-02-09 09:21:40|45702.5|45662.5|45702.5|45662.5|45702.5|45662.5|45702.5|45662.5|0
1644398570000|2022-02-09 09:22:50|45707.5|45667.5|45713.8|45673.8|45717.5|45677.5|45707.5|45667.5|6
1644398580000|2022-02-09 09:23:00|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|0
1644398600000|2022-02-09 09:23:20|45717.5|45677.5|45717.5|45677.5|45717.5|45677.5|45717.5|45677.5|0
1644398630000|2022-02-09 09:23:50|||||||||1
1644398660000|2022-02-09 09:24:20|45718.8|45678.8|45718.8|45678.8|45718.8|45678.8|45718.8|45678.8|0
1644398680000|2022-02-09 09:24:40|45717.5|45677.5|45713.8|45673.8|45717.5|45677.5|45713.8|45673.8|1
1644398690000|2022-02-09 09:24:50|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|0
1644398700000|2022-02-09 09:25:00|45703.8|45663.8|45703.8|45663.8|45707.5|45667.5|45703.8|45663.8|2
1644398720000|2022-02-09 09:25:20|45702.5|45662.5|45702.5|45662.5|45702.5|45662.5|45702.5|45662.5|0
1644398810000|2022-02-09 09:26:50|45708.8|45668.8|45712.5|45672.5|45717.5|45677.5|45708.8|45668.8|0
1644398820000|2022-02-09 09:27:00|45706.2|45666.2|45706.2|45666.2|45706.2|45666.2|45706.2|45666.2|4
1644398830000|2022-02-09 09:27:10|45702.5|45662.5|45702.5|45662.5|45702.5|45662.5|45702.5|45662.5|0
1644398850000|2022-02-09 09:27:30|45711.2|45671.2|45712.5|45672.5|45712.5|45672.5|45707.5|45667.5|1
1644398880000|2022-02-09 09:28:00|45717.5|45677.5|45713.8|45673.8|45717.5|45677.5|45713.8|45673.8|0
1644398910000|2022-02-09 09:28:30|45717.5|45677.5|45718.8|45678.8|45718.8|45678.8|45717.5|45677.5|0
1644398920000|2022-02-09 09:28:40|45712.5|45672.5|45711.2|45671.2|45712.5|45672.5|45711.2|45671.2|2
1644398940000|2022-02-09 09:29:00|45707.5|45667.5|45707.5|45667.5|45707.5|45667.5|45707.5|45667.5|0
1644398950000|2022-02-09 09:29:10|45711.2|45671.2|45707.5|45667.5|45711.2|45671.2|45707.5|45667.5|0
1644398980000|2022-02-09 09:29:40|45708.8|45668.8|45713.8|45673.8|45713.8|45673.8|45708.8|45668.8|2
1644399000000|2022-02-09 09:30:00|45712.5|45672.5|45711.2|45671.2|45712.5|45672.5|45711.2|45671.2|0
1644399020000|2022-02-09 09:30:20|45717.5|45677.5|45717.5|45677.5|45717.5|45677.5|45713.8|45673.8|1
1644399070000|2022-02-09 09:31:10|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|0
1644399100000|2022-02-09 09:31:40|45713.8|45673.8|45718.8|45678.8|45718.8|45678.8|45713.8|45673.8|5
1644399120000|2022-02-09 09:32:00|45726.2|45686.2|45717.5|45677.5|45726.2|45686.2|45717.5|45677.5|39
1644399130000|2022-02-09 09:32:10|45712.5|45672.5|45703.8|45663.8|45712.5|45672.5|45703.8|45663.8|0
1644399140000|2022-02-09 09:32:20|45707.5|45667.5|45711.2|45671.2|45711.2|45671.2|45707.5|45667.5|0
1644399150000|2022-02-09 09:32:30|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|0
1644399160000|2022-02-09 09:32:40|45708.8|45668.8|45712.5|45672.5|45712.5|45672.5|45708.8|45668.8|0
1644399230000|2022-02-09 09:33:50|45711.2|45671.2|45706.2|45666.2|45711.2|45671.2|45706.2|45666.2|0
1644399240000|2022-02-09 09:34:00|45702.5|45662.5|45706.2|45666.2|45706.2|45666.2|45702.5|45662.5|0
1644399250000|2022-02-09 09:34:10|45702.5|45662.5|45702.5|45662.5|45702.5|45662.5|45702.5|45662.5|0
1644399260000|2022-02-09 09:34:20|45706.2|45666.2|45702.5|45662.5|45706.2|45666.2|45702.5|45662.5|0
1644399270000|2022-02-09 09:34:30|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|1
1644399280000|2022-02-09 09:34:40|45716.2|45676.2|45713.8|45673.8|45717.5|45677.5|45712.5|45672.5|1
1644399290000|2022-02-09 09:34:50|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|0
1644399310000|2022-02-09 09:35:10|45713.8|45673.8|45712.5|45672.5|45713.8|45673.8|45712.5|45672.5|1
1644399320000|2022-02-09 09:35:20|45713.8|45673.8|45722.5|45682.5|45722.5|45682.5|45713.8|45673.8|0
1644399350000|2022-02-09 09:35:50|45718.8|45678.8|45718.8|45678.8|45718.8|45678.8|45718.8|45678.8|0
1644399370000|2022-02-09 09:36:10|45722.5|45682.5|45722.5|45682.5|45722.5|45682.5|45722.5|45682.5|0
1644399380000|2022-02-09 09:36:20|45703.8|45663.8|45711.2|45671.2|45711.2|45671.2|45703.8|45663.8|23
1644399400000|2022-02-09 09:36:40|45707.5|45667.5|45707.5|45667.5|45707.5|45667.5|45707.5|45667.5|0
1644399420000|2022-02-09 09:37:00|45706.2|45666.2|45697.5|45657.5|45706.2|45666.2|45697.5|45657.5|3
1644399430000|2022-02-09 09:37:10|45696.2|45656.2|45702.5|45662.5|45702.5|45662.5|45696.2|45656.2|1
1644399480000|2022-02-09 09:38:00|45698.8|45658.8|45697.5|45657.5|45698.8|45658.8|45697.5|45657.5|0
1644399500000|2022-02-09 09:38:20|45702.5|45662.5|45697.5|45657.5|45702.5|45662.5|45697.5|45657.5|1
1644399510000|2022-02-09 09:38:30|45698.8|45658.8|45702.5|45662.5|45702.5|45662.5|45698.8|45658.8|0
1644399530000|2022-02-09 09:38:50|45693.8|45653.8|45702.5|45662.5|45702.5|45662.5|45693.8|45653.8|5
1644399540000|2022-02-09 09:39:00|45693.8|45653.8|45697.5|45657.5|45698.8|45658.8|45688.8|45648.8|0
1644399550000|2022-02-09 09:39:10|||||||||1
1644399580000|2022-02-09 09:39:40|45698.8|45658.8|45712.5|45672.5|45712.5|45672.5|45698.8|45658.8|2
1644399600000|2022-02-09 09:40:00|45713.8|45673.8|45712.5|45672.5|45713.8|45673.8|45712.5|45672.5|0
1644399610000|2022-02-09 09:40:10|45722.5|45682.5|45722.5|45682.5|45722.5|45682.5|45722.5|45682.5|1
1644399630000|2022-02-09 09:40:30|45717.5|45677.5|45718.8|45678.8|45718.8|45678.8|45717.5|45677.5|2
1644399640000|2022-02-09 09:40:40|45713.8|45673.8|45708.8|45668.8|45717.5|45677.5|45708.8|45668.8|0
1644399670000|2022-02-09 09:41:10|45698.8|45658.8|45703.8|45663.8|45703.8|45663.8|45698.8|45658.8|1
1644399690000|2022-02-09 09:41:30|45702.5|45662.5|45703.8|45663.8|45703.8|45663.8|45702.5|45662.5|0
1644399740000|2022-02-09 09:42:20|45693.8|45653.8|45693.8|45653.8|45693.8|45653.8|45693.8|45653.8|1
1644399750000|2022-02-09 09:42:30|45697.5|45657.5|45693.8|45653.8|45697.5|45657.5|45693.8|45653.8|0
1644399780000|2022-02-09 09:43:00|45697.5|45657.5|45693.8|45653.8|45697.5|45657.5|45693.8|45653.8|0
1644399790000|2022-02-09 09:43:10|45697.5|45657.5|45697.5|45657.5|45697.5|45657.5|45697.5|45657.5|0
1644399810000|2022-02-09 09:43:30|45693.8|45653.8|45702.5|45662.5|45702.5|45662.5|45693.8|45653.8|0
1644399820000|2022-02-09 09:43:40|45698.8|45658.8|45693.8|45653.8|45698.8|45658.8|45692.5|45652.5|0
1644399850000|2022-02-09 09:44:10|45692.5|45652.5|45692.5|45652.5|45692.5|45652.5|45692.5|45652.5|0
1644399870000|2022-02-09 09:44:30|45688.8|45648.8|45688.8|45648.8|45688.8|45648.8|45688.8|45648.8|0
1644399880000|2022-02-09 09:44:40|45693.8|45653.8|45693.8|45653.8|45693.8|45653.8|45693.8|45653.8|0
1644399910000|2022-02-09 09:45:10|45692.5|45652.5|45682.5|45642.5|45692.5|45652.5|45673.8|45633.8|3
1644399920000|2022-02-09 09:45:20|45678.8|45638.8|45682.5|45642.5|45682.5|45642.5|45678.8|45638.8|0
1644399930000|2022-02-09 09:45:30|45702.5|45662.5|45707.5|45667.5|45712.5|45672.5|45702.5|45662.5|5
1644399940000|2022-02-09 09:45:40|45711.1|45671.1|45711.1|45671.1|45711.1|45671.1|45711.1|45671.1|0
1644400020000|2022-02-09 09:47:00|45703.8|45663.8|45701.1|45661.1|45703.8|45663.8|45701.1|45661.1|3
1644400030000|2022-02-09 09:47:10|45711.1|45671.1|45711.1|45671.1|45711.1|45671.1|45711.1|45671.1|1
1644400050000|2022-02-09 09:47:30|45712.5|45672.5|45721.1|45681.1|45721.1|45681.1|45712.5|45672.5|0
1644400080000|2022-02-09 09:48:00|45722.5|45682.5|45721.1|45681.1|45722.5|45682.5|45721.1|45681.1|0
1644400090000|2022-02-09 09:48:10|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|0
1644400100000|2022-02-09 09:48:20|45711.1|45671.1|45711.1|45671.1|45711.1|45671.1|45711.1|45671.1|0
1644400110000|2022-02-09 09:48:30|45712.5|45672.5|45721.1|45681.1|45726.1|45686.1|45712.5|45672.5|7
1644400130000|2022-02-09 09:48:50|45726.1|45686.1|45726.1|45686.1|45726.1|45686.1|45726.1|45686.1|2
1644400150000|2022-02-09 09:49:10|45721.1|45681.1|45721.1|45681.1|45721.1|45681.1|45721.1|45681.1|2
1644400180000|2022-02-09 09:49:40|45716.1|45676.1|45711.1|45671.1|45721.1|45681.1|45711.1|45671.1|0
1644400200000|2022-02-09 09:50:00|45712.5|45672.5|45712.5|45672.5|45716.1|45676.1|45712.5|45672.5|0
1644400210000|2022-02-09 09:50:10|45716.1|45676.1|45726.1|45686.1|45726.1|45686.1|45716.1|45676.1|3
1644400220000|2022-02-09 09:50:20|||||||||6
1644400230000|2022-02-09 09:50:30|45722.5|45682.5|45722.5|45682.5|45722.5|45682.5|45722.5|45682.5|2
1644400250000|2022-02-09 09:50:50|45721.1|45681.1|45721.1|45681.1|45721.1|45681.1|45721.1|45681.1|0
1644400290000|2022-02-09 09:51:30|45726.1|45686.1|45726.1|45686.1|45726.1|45686.1|45726.1|45686.1|0
1644400310000|2022-02-09 09:51:50|45718.8|45678.8|45711.1|45671.1|45718.8|45678.8|45711.1|45671.1|4
1644400320000|2022-02-09 09:52:00|45716.1|45676.1|45716.1|45676.1|45716.1|45676.1|45716.1|45676.1|1
1644400330000|2022-02-09 09:52:10|45711.1|45671.1|45711.1|45671.1|45711.1|45671.1|45711.1|45671.1|0
1644400340000|2022-02-09 09:52:20|45707.5|45667.5|45707.5|45667.5|45707.5|45667.5|45707.5|45667.5|0
1644400350000|2022-02-09 09:52:30|45706.1|45666.1|45701.1|45661.1|45706.1|45666.1|45696.1|45656.1|5
1644400420000|2022-02-09 09:53:40|45702.5|45662.5|45702.5|45662.5|45702.5|45662.5|45702.5|45662.5|0
1644400430000|2022-02-09 09:53:50|45701.1|45661.1|45701.1|45661.1|45701.1|45661.1|45701.1|45661.1|0
1644400450000|2022-02-09 09:54:10|45702.5|45662.5|45701.1|45661.1|45706.1|45666.1|45701.1|45661.1|0
1644400510000|2022-02-09 09:55:10|45706.1|45666.1|45702.5|45662.5|45706.1|45666.1|45702.5|45662.5|0
1644400520000|2022-02-09 09:55:20|45706.1|45666.1|45702.5|45662.5|45706.1|45666.1|45702.5|45662.5|0
1644400630000|2022-02-09 09:57:10|||||||||20
1644400650000|2022-02-09 09:57:30|45692.5|45652.5|45691.1|45651.1|45692.5|45652.5|45691.1|45651.1|23
1644400660000|2022-02-09 09:57:40|45692.5|45652.5|45691.1|45651.1|45692.5|45652.5|45691.1|45651.1|0
1644400670000|2022-02-09 09:57:50|45692.5|45652.5|45692.5|45652.5|45692.5|45652.5|45692.5|45652.5|0
1644400680000|2022-02-09 09:58:00|45702.5|45662.5|45706.1|45666.1|45706.1|45666.1|45701.1|45661.1|11
1644400690000|2022-02-09 09:58:10|45702.5|45662.5|45701.1|45661.1|45702.5|45662.5|45701.1|45661.1|7
1644400740000|2022-02-09 09:59:00|45699.8|45659.8|45701.1|45661.1|45701.1|45661.1|45699.8|45659.8|3
1644400800000|2022-02-09 10:00:00|45699.8|45659.8|45692.5|45652.5|45699.8|45659.8|45691.1|45651.1|2
1644400810000|2022-02-09 10:00:10|45696.1|45656.1|45696.1|45656.1|45696.1|45656.1|45696.1|45656.1|0
1644400820000|2022-02-09 10:00:20|45691.1|45651.1|45691.1|45651.1|45691.1|45651.1|45691.1|45651.1|2
1644400830000|2022-02-09 10:00:30|45689.8|45649.8|45686.1|45646.1|45689.8|45649.8|45686.1|45646.1|0
1644400860000|2022-02-09 10:01:00|45681.1|45641.1|45672.5|45632.5|45681.1|45641.1|45671.1|45631.1|3
1644400870000|2022-02-09 10:01:10|45662.5|45622.5|45666.1|45626.1|45666.1|45626.1|45662.5|45622.5|1
1644400890000|2022-02-09 10:01:30|45676.1|45636.1|45676.1|45636.1|45676.1|45636.1|45676.1|45636.1|3
1644400900000|2022-02-09 10:01:40|45672.5|45632.5|45676.1|45636.1|45676.1|45636.1|45672.5|45632.5|0
1644400910000|2022-02-09 10:01:50|45672.5|45632.5|45672.5|45632.5|45672.5|45632.5|45672.5|45632.5|0
1644400920000|2022-02-09 10:02:00|45671.1|45631.1|45666.1|45626.1|45671.1|45631.1|45666.1|45626.1|2
1644400930000|2022-02-09 10:02:10|45662.5|45622.5|45662.5|45622.5|45662.5|45622.5|45662.5|45622.5|0
1644400940000|2022-02-09 10:02:20|45666.1|45626.1|45666.1|45626.1|45666.1|45626.1|45666.1|45626.1|0
1644400960000|2022-02-09 10:02:40|45662.5|45622.5|45662.5|45622.5|45662.5|45622.5|45662.5|45622.5|0
1644400970000|2022-02-09 10:02:50|45666.1|45626.1|45658.8|45618.8|45666.1|45626.1|45658.8|45618.8|1
1644400980000|2022-02-09 10:03:00|45657.5|45617.5|45646.1|45606.1|45657.5|45617.5|45646.1|45606.1|18
1644400990000|2022-02-09 10:03:10|45632.5|45592.5|45642.5|45602.5|45642.5|45602.5|45632.5|45592.5|8
1644401000000|2022-02-09 10:03:20|45641.1|45601.1|45641.1|45601.1|45641.1|45601.1|45641.1|45601.1|3
1644401010000|2022-02-09 10:03:30|45642.5|45602.5|45646.1|45606.1|45646.1|45606.1|45642.5|45602.5|3
1644401020000|2022-02-09 10:03:40|45642.5|45602.5|45652.5|45612.5|45656.1|45616.1|45642.5|45602.5|2
1644401030000|2022-02-09 10:03:50|45656.1|45616.1|45656.1|45616.1|45656.1|45616.1|45656.1|45616.1|1
1644401040000|2022-02-09 10:04:00|45661.1|45621.1|45657.5|45617.5|45662.5|45622.5|45652.5|45612.5|6
1644401070000|2022-02-09 10:04:30|45642.5|45602.5|45642.5|45602.5|45642.5|45602.5|45642.5|45602.5|9
1644401080000|2022-02-09 10:04:40|45638.8|45598.8|45638.8|45598.8|45638.8|45598.8|45638.8|45598.8|0
1644401090000|2022-02-09 10:04:50|45637.5|45597.5|45657.5|45617.5|45657.5|45617.5|45637.5|45597.5|4
1644401100000|2022-02-09 10:05:00|45653.8|45613.8|45647.5|45607.5|45661.1|45621.1|45642.5|45602.5|2
1644401110000|2022-02-09 10:05:10|45638.8|45598.8|45638.8|45598.8|45642.5|45602.5|45638.8|45598.8|0
1644401120000|2022-02-09 10:05:20|45632.5|45592.5|45647.5|45607.5|45647.5|45607.5|45632.5|45592.5|0
1644401130000|2022-02-09 10:05:30|45643.8|45603.8|45642.4|45602.4|45647.4|45607.4|45642.4|45602.4|0
1644401140000|2022-02-09 10:05:40|45638.8|45598.8|45638.8|45598.8|45638.8|45598.8|45638.8|45598.8|1
1644401150000|2022-02-09 10:05:50|45642.4|45602.4|45642.4|45602.4|45642.4|45602.4|45642.4|45602.4|0
1644401160000|2022-02-09 10:06:00|45637.4|45597.4|45622.4|45582.4|45638.8|45598.8|45622.4|45582.4|1
1644401170000|2022-02-09 10:06:10|45618.8|45578.8|45617.4|45577.4|45621.1|45581.1|45617.4|45577.4|3
1644401180000|2022-02-09 10:06:20|45613.8|45573.8|45617.4|45577.4|45617.4|45577.4|45613.8|45573.8|1
1644401190000|2022-02-09 10:06:30|45616.1|45576.1|45612.4|45572.4|45616.1|45576.1|45608.8|45568.8|0
1644401200000|2022-02-09 10:06:40|||||||||6
1644401210000|2022-02-09 10:06:50|45618.8|45578.8|45632.4|45592.4|45632.4|45592.4|45618.8|45578.8|2
1644401220000|2022-02-09 10:07:00|45631.1|45591.1|45631.1|45591.1|45631.1|45591.1|45623.8|45583.8|1
1644401240000|2022-02-09 10:07:20|45632.4|45592.4|45631.1|45591.1|45632.4|45592.4|45631.1|45591.1|0
1644401250000|2022-02-09 10:07:30|45632.4|45592.4|45632.4|45592.4|45632.4|45592.4|45632.4|45592.4|0
1644401260000|2022-02-09 10:07:40|45642.4|45602.4|45633.8|45593.8|45642.4|45602.4|45632.4|45592.4|1
1644401270000|2022-02-09 10:07:50|45632.4|45592.4|45633.8|45593.8|45633.8|45593.8|45632.4|45592.4|0
1644401280000|2022-02-09 10:08:00|45632.4|45592.4|45632.4|45592.4|45632.4|45592.4|45632.4|45592.4|0
1644401300000|2022-02-09 10:08:20|45623.8|45583.8|45623.8|45583.8|45623.8|45583.8|45623.8|45583.8|1
1644401310000|2022-02-09 10:08:30|45622.4|45582.4|45622.4|45582.4|45622.4|45582.4|45622.4|45582.4|0
1644401320000|2022-02-09 10:08:40|45621.1|45581.1|45617.4|45577.4|45621.1|45581.1|45613.8|45573.8|0
1644401330000|2022-02-09 10:08:50|45613.8|45573.8|45617.4|45577.4|45617.4|45577.4|45613.8|45573.8|0
1644401340000|2022-02-09 10:09:00|45612.4|45572.4|45616.1|45576.1|45616.1|45576.1|45608.8|45568.8|1
1644401350000|2022-02-09 10:09:10|45608.8|45568.8|45587.4|45547.4|45612.4|45572.4|45587.4|45547.4|51
1644401360000|2022-02-09 10:09:20|45592.4|45552.4|45592.4|45552.4|45592.4|45552.4|45592.4|45552.4|0
1644401400000|2022-02-09 10:10:00|45587.4|45547.4|45587.4|45547.4|45587.4|45547.4|45587.4|45547.4|1
1644401410000|2022-02-09 10:10:10|45572.4|45532.4|45572.4|45532.4|45572.4|45532.4|45572.4|45532.4|1
1644401460000|2022-02-09 10:11:00|45571.1|45531.1|45567.4|45527.4|45571.1|45531.1|45567.4|45527.4|1
1644401470000|2022-02-09 10:11:10|45566.1|45526.1|45566.1|45526.1|45566.1|45526.1|45562.4|45522.4|2
1644401480000|2022-02-09 10:11:20|45582.4|45542.4|45578.8|45538.8|45593.8|45553.8|45578.8|45538.8|11
1644401490000|2022-02-09 10:11:30|45573.8|45533.8|45573.8|45533.8|45573.8|45533.8|45573.8|45533.8|1
1644401540000|2022-02-09 10:12:20|45568.8|45528.8|45568.8|45528.8|45568.8|45528.8|45568.8|45528.8|1
1644401550000|2022-02-09 10:12:30|45572.4|45532.4|45573.8|45533.8|45573.8|45533.8|45572.4|45532.4|0
1644401580000|2022-02-09 10:13:00|45572.4|45532.4|45563.8|45523.8|45572.4|45532.4|45563.8|45523.8|0
1644401590000|2022-02-09 10:13:10|45567.4|45527.4|45573.8|45533.8|45573.8|45533.8|45567.4|45527.4|1
1644401600000|2022-02-09 10:13:20|45572.4|45532.4|45563.8|45523.8|45572.4|45532.4|45563.8|45523.8|0
1644401610000|2022-02-09 10:13:30|45572.4|45532.4|45572.4|45532.4|45572.4|45532.4|45572.4|45532.4|0
1644401620000|2022-02-09 10:13:40|45563.8|45523.8|45538.8|45498.8|45563.8|45523.8|45538.8|45498.8|3
1644401630000|2022-02-09 10:13:50|45532.4|45492.4|45532.4|45492.4|45532.4|45492.4|45532.4|45492.4|3
1644401640000|2022-02-09 10:14:00|45527.4|45487.4|45523.8|45483.8|45527.4|45487.4|45523.8|45483.8|1
1644401650000|2022-02-09 10:14:10|45513.8|45473.8|45522.4|45482.4|45522.4|45482.4|45513.8|45473.8|0
1644401660000|2022-02-09 10:14:20|45517.4|45477.4|45517.4|45477.4|45517.4|45477.4|45517.4|45477.4|0
1644401680000|2022-02-09 10:14:40|45513.8|45473.8|45512.4|45472.4|45513.8|45473.8|45512.4|45472.4|5
1644401690000|2022-02-09 10:14:50|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|1
1644401700000|2022-02-09 10:15:00|45508.8|45468.8|45493.8|45453.8|45508.8|45468.8|45493.8|45453.8|11
1644401710000|2022-02-09 10:15:10|45513.8|45473.8|45513.8|45473.8|45513.8|45473.8|45513.8|45473.8|3
1644401750000|2022-02-09 10:15:50|45517.4|45477.4|45513.8|45473.8|45517.4|45477.4|45513.8|45473.8|0
1644401800000|2022-02-09 10:16:40|45523.8|45483.8|45533.8|45493.8|45533.8|45493.8|45523.8|45483.8|3
1644401810000|2022-02-09 10:16:50|45537.4|45497.4|45538.8|45498.8|45538.8|45498.8|45533.8|45493.8|2
1644401820000|2022-02-09 10:17:00|45533.8|45493.8|45533.8|45493.8|45533.8|45493.8|45533.8|45493.8|1
1644401840000|2022-02-09 10:17:20|45537.4|45497.4|45543.8|45503.8|45543.8|45503.8|45537.4|45497.4|1
1644401860000|2022-02-09 10:17:40|45542.4|45502.4|45542.4|45502.4|45542.4|45502.4|45542.4|45502.4|0
1644401880000|2022-02-09 10:18:00|45552.4|45512.4|45552.4|45512.4|45552.4|45512.4|45548.8|45508.8|4
1644401890000|2022-02-09 10:18:10|45563.8|45523.8|45572.4|45532.4|45572.4|45532.4|45563.8|45523.8|15
1644401900000|2022-02-09 10:18:20|45571.1|45531.1|45572.4|45532.4|45572.4|45532.4|45571.1|45531.1|1
1644401910000|2022-02-09 10:18:30|45571.1|45531.1|45571.1|45531.1|45572.4|45532.4|45571.1|45531.1|1
1644401920000|2022-02-09 10:18:40|45572.4|45532.4|45572.4|45532.4|45572.4|45532.4|45572.4|45532.4|3
1644401930000|2022-02-09 10:18:50|45582.4|45542.4|45582.4|45542.4|45582.4|45542.4|45582.4|45542.4|0
1644401940000|2022-02-09 10:19:00|45577.4|45537.4|45577.4|45537.4|45577.4|45537.4|45577.4|45537.4|1
1644401950000|2022-02-09 10:19:10|45571.1|45531.1|45571.1|45531.1|45571.1|45531.1|45571.1|45531.1|1
1644401960000|2022-02-09 10:19:20|45567.4|45527.4|45567.4|45527.4|45572.4|45532.4|45567.4|45527.4|1
1644401970000|2022-02-09 10:19:30|45571.1|45531.1|45571.1|45531.1|45571.1|45531.1|45571.1|45531.1|1
1644401990000|2022-02-09 10:19:50|45582.4|45542.4|45591.1|45551.1|45592.4|45552.4|45582.4|45542.4|3
1644402000000|2022-02-09 10:20:00|45587.4|45547.4|45582.4|45542.4|45587.4|45547.4|45582.4|45542.4|1
1644402060000|2022-02-09 10:21:00|45587.4|45547.4|45573.8|45533.8|45587.4|45547.4|45573.8|45533.8|3
1644402070000|2022-02-09 10:21:10|45572.4|45532.4|45567.4|45527.4|45572.4|45532.4|45567.4|45527.4|0
1644402120000|2022-02-09 10:22:00|45563.8|45523.8|45563.8|45523.8|45563.8|45523.8|45563.8|45523.8|0
1644402150000|2022-02-09 10:22:30|45567.4|45527.4|45573.8|45533.8|45573.8|45533.8|45562.4|45522.4|1
1644402170000|2022-02-09 10:22:50|45577.4|45537.4|45587.4|45547.4|45587.4|45547.4|45577.4|45537.4|0
1644402180000|2022-02-09 10:23:00|45583.8|45543.8|45583.8|45543.8|45583.8|45543.8|45583.8|45543.8|1
1644402190000|2022-02-09 10:23:10|||||||||1
1644402220000|2022-02-09 10:23:40|45582.4|45542.4|45578.8|45538.8|45582.4|45542.4|45578.8|45538.8|0
1644402240000|2022-02-09 10:24:00|45563.8|45523.8|45563.8|45523.8|45563.8|45523.8|45563.8|45523.8|1
1644402250000|2022-02-09 10:24:10|45568.8|45528.8|45547.4|45507.4|45568.8|45528.8|45547.4|45507.4|1
1644402260000|2022-02-09 10:24:20|45551.1|45511.1|45547.4|45507.4|45551.1|45511.1|45547.4|45507.4|0
1644402270000|2022-02-09 10:24:30|45551.1|45511.1|45542.4|45502.4|45551.1|45511.1|45542.4|45502.4|0
1644402290000|2022-02-09 10:24:50|45538.7|45498.7|45538.7|45498.7|45538.7|45498.7|45538.7|45498.7|0
1644402300000|2022-02-09 10:25:00|45537.4|45497.4|45527.4|45487.4|45537.4|45497.4|45523.7|45483.7|1
1644402310000|2022-02-09 10:25:10|45523.7|45483.7|45513.7|45473.7|45523.7|45483.7|45513.7|45473.7|3
1644402330000|2022-02-09 10:25:30|||||||||4
1644402340000|2022-02-09 10:25:40|45523.7|45483.7|45523.7|45483.7|45523.7|45483.7|45522.4|45482.4|0
1644402360000|2022-02-09 10:26:00|45522.4|45482.4|45512.4|45472.4|45522.4|45482.4|45512.4|45472.4|0
1644402370000|2022-02-09 10:26:10|45522.4|45482.4|45523.7|45483.7|45527.4|45487.4|45522.4|45482.4|4
1644402380000|2022-02-09 10:26:20|45522.4|45482.4|45527.4|45487.4|45527.4|45487.4|45522.4|45482.4|1
1644402390000|2022-02-09 10:26:30|45526.1|45486.1|45513.7|45473.7|45526.1|45486.1|45513.7|45473.7|1
1644402450000|2022-02-09 10:27:30|45518.7|45478.7|45523.7|45483.7|45527.4|45487.4|45518.7|45478.7|2
1644402460000|2022-02-09 10:27:40|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|0
1644402490000|2022-02-09 10:28:10|||||||||4
1644402510000|2022-02-09 10:28:30|45517.4|45477.4|45512.4|45472.4|45517.4|45477.4|45512.4|45472.4|8
1644402520000|2022-02-09 10:28:40|||||||||1
1644402540000|2022-02-09 10:29:00|45517.4|45477.4|45517.4|45477.4|45517.4|45477.4|45517.4|45477.4|2
1644402550000|2022-02-09 10:29:10|45516.1|45476.1|45507.4|45467.4|45516.1|45476.1|45498.7|45458.7|30
1644402560000|2022-02-09 10:29:20|45502.4|45462.4|45496.1|45456.1|45502.4|45462.4|45496.1|45456.1|2
1644402570000|2022-02-09 10:29:30|45488.7|45448.7|45488.7|45448.7|45488.7|45448.7|45488.7|45448.7|3
1644402580000|2022-02-09 10:29:40|45478.7|45438.7|45478.7|45438.7|45478.7|45438.7|45478.7|45438.7|3
1644402610000|2022-02-09 10:30:10|45468.7|45428.7|45463.7|45423.7|45468.7|45428.7|45463.7|45423.7|8
1644402620000|2022-02-09 10:30:20|45467.4|45427.4|45471.1|45431.1|45473.7|45433.7|45466.1|45426.1|273
1644402630000|2022-02-09 10:30:30|45467.4|45427.4|45467.4|45427.4|45467.4|45427.4|45467.4|45427.4|0
1644402640000|2022-02-09 10:30:40|45474.8|45434.8|45471.1|45431.1|45478.5|45438.5|45471.1|45431.1|0
1644402650000|2022-02-09 10:30:50|45474.8|45434.8|45474.8|45434.8|45474.8|45434.8|45474.8|45434.8|0
1644402690000|2022-02-09 10:31:30|45479.8|45439.8|45489.8|45449.8|45489.8|45449.8|45479.8|45439.8|1
1644402710000|2022-02-09 10:31:50|45491.1|45451.1|45491.1|45451.1|45491.1|45451.1|45491.1|45451.1|2
1644402740000|2022-02-09 10:32:20|45499.8|45459.8|45501.1|45461.1|45501.1|45461.1|45499.8|45459.8|1
1644402760000|2022-02-09 10:32:40|45499.8|45459.8|45496.1|45456.1|45499.8|45459.8|45496.1|45456.1|0
1644402770000|2022-02-09 10:32:50|45494.8|45454.8|45491.1|45451.1|45494.8|45454.8|45491.1|45451.1|0
1644402780000|2022-02-09 10:33:00|45492.4|45452.4|45506.1|45466.1|45506.1|45466.1|45492.4|45452.4|1
1644402790000|2022-02-09 10:33:10|45504.8|45464.8|45501.1|45461.1|45504.8|45464.8|45501.1|45461.1|1
1644402800000|2022-02-09 10:33:20|45506.1|45466.1|45506.1|45466.1|45506.1|45466.1|45506.1|45466.1|0
1644402830000|2022-02-09 10:33:50|45499.8|45459.8|45499.8|45459.8|45499.8|45459.8|45496.1|45456.1|1
1644402840000|2022-02-09 10:34:00|45491.1|45451.1|45491.1|45451.1|45491.1|45451.1|45491.1|45451.1|0
1644402860000|2022-02-09 10:34:20|45486.1|45446.1|45486.1|45446.1|45486.1|45446.1|45486.1|45446.1|0
1644402870000|2022-02-09 10:34:30|45491.1|45451.1|45491.1|45451.1|45491.1|45451.1|45491.1|45451.1|0
1644402880000|2022-02-09 10:34:40|45492.4|45452.4|45496.1|45456.1|45496.1|45456.1|45492.4|45452.4|0
1644402900000|2022-02-09 10:35:00|45497.4|45457.4|45501.1|45461.1|45501.1|45461.1|45497.4|45457.4|3
1644402920000|2022-02-09 10:35:20|45508.5|45468.5|45517.4|45477.4|45517.4|45477.4|45508.5|45468.5|31
1644402940000|2022-02-09 10:35:40|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|1
1644402980000|2022-02-09 10:36:20|45533.7|45493.7|45533.7|45493.7|45533.7|45493.7|45533.7|45493.7|1
1644402990000|2022-02-09 10:36:30|45537.4|45497.4|45542.4|45502.4|45543.7|45503.7|45537.4|45497.4|0
1644403010000|2022-02-09 10:36:50|45541.1|45501.1|45522.4|45482.4|45541.1|45501.1|45522.4|45482.4|3
1644403040000|2022-02-09 10:37:20|45528.7|45488.7|45523.7|45483.7|45528.7|45488.7|45523.7|45483.7|6
1644403060000|2022-02-09 10:37:40|45532.4|45492.4|45532.4|45492.4|45532.4|45492.4|45532.4|45492.4|0
1644403160000|2022-02-09 10:39:20|45535.1|45495.1|45535.1|45495.1|45535.1|45495.1|45535.1|45495.1|5
1644403170000|2022-02-09 10:39:30|45542.4|45502.4|45542.4|45502.4|45542.4|45502.4|45542.4|45502.4|0
1644403200000|2022-02-09 10:40:00|45533.7|45493.7|45533.7|45493.7|45533.7|45493.7|45533.7|45493.7|1
1644403270000|2022-02-09 10:41:10|45532.4|45492.4|45532.4|45492.4|45532.4|45492.4|45532.4|45492.4|0
1644403280000|2022-02-09 10:41:20|45523.7|45483.7|45523.7|45483.7|45523.7|45483.7|45523.7|45483.7|0
1644403310000|2022-02-09 10:41:50|||||||||3
1644403320000|2022-02-09 10:42:00|45522.4|45482.4|45513.7|45473.7|45522.4|45482.4|45513.7|45473.7|1
1644403330000|2022-02-09 10:42:10|45510|45470|45493.7|45453.7|45510|45470|45493.7|45453.7|2
1644403340000|2022-02-09 10:42:20|45492.4|45452.4|45503.7|45463.7|45503.7|45463.7|45488.7|45448.7|1
1644403350000|2022-02-09 10:42:30|45508.7|45468.7|45508.7|45468.7|45508.7|45468.7|45508.7|45468.7|0
1644403360000|2022-02-09 10:42:40|45503.7|45463.7|45503.7|45463.7|45503.7|45463.7|45503.7|45463.7|1
1644403390000|2022-02-09 10:43:10|45502.4|45462.4|45502.4|45462.4|45502.4|45462.4|45502.4|45462.4|0
1644403400000|2022-02-09 10:43:20|45507.4|45467.4|45508.7|45468.7|45508.7|45468.7|45507.4|45467.4|1
1644403410000|2022-02-09 10:43:30|45507.4|45467.4|45507.4|45467.4|45507.4|45467.4|45507.4|45467.4|0
1644403420000|2022-02-09 10:43:40|45503.7|45463.7|45508.7|45468.7|45508.7|45468.7|45503.7|45463.7|0
1644403430000|2022-02-09 10:43:50|45507.4|45467.4|45508.7|45468.7|45508.7|45468.7|45507.4|45467.4|3
1644403440000|2022-02-09 10:44:00|45513.7|45473.7|45523.7|45483.7|45523.7|45483.7|45513.7|45473.7|0
1644403460000|2022-02-09 10:44:20|45518.7|45478.7|45523.7|45483.7|45523.7|45483.7|45518.7|45478.7|0
1644403500000|2022-02-09 10:45:00|45518.7|45478.7|45513.7|45473.7|45518.7|45478.7|45513.7|45473.7|1
1644403540000|2022-02-09 10:45:40|45508.7|45468.7|45510|45470|45512.4|45472.4|45508.7|45468.7|1
1644403550000|2022-02-09 10:45:50|45513.7|45473.7|45513.7|45473.7|45513.7|45473.7|45513.7|45473.7|0
1644403560000|2022-02-09 10:46:00|45508.7|45468.7|45508.7|45468.7|45508.7|45468.7|45508.7|45468.7|0
1644403590000|2022-02-09 10:46:30|45518.7|45478.7|45522.4|45482.4|45522.4|45482.4|45518.7|45478.7|4
1644403600000|2022-02-09 10:46:40|45513.7|45473.7|45513.7|45473.7|45513.7|45473.7|45513.7|45473.7|13
1644403620000|2022-02-09 10:47:00|45510|45470|45513.7|45473.7|45513.7|45473.7|45510|45470|0
1644403640000|2022-02-09 10:47:20|||||||||2
1644403670000|2022-02-09 10:47:50|45508.7|45468.7|45513.7|45473.7|45513.7|45473.7|45508.7|45468.7|0
1644403730000|2022-02-09 10:48:50|45508.7|45468.7|45512.4|45472.4|45512.4|45472.4|45508.7|45468.7|0
1644403760000|2022-02-09 10:49:20|45508.7|45468.7|45503.7|45463.7|45508.7|45468.7|45503.7|45463.7|0
1644403790000|2022-02-09 10:49:50|45493.7|45453.7|45493.7|45453.7|45493.7|45453.7|45493.7|45453.7|1
1644403850000|2022-02-09 10:50:50|45497.4|45457.4|45497.4|45457.4|45497.4|45457.4|45497.4|45457.4|3
1644403860000|2022-02-09 10:51:00|45493.7|45453.7|45493.7|45453.7|45498.7|45458.7|45493.7|45453.7|1
1644403880000|2022-02-09 10:51:20|45513.7|45473.7|45513.7|45473.7|45518.7|45478.7|45513.7|45473.7|2
1644403890000|2022-02-09 10:51:30|45523.7|45483.7|45523.7|45483.7|45523.7|45483.7|45523.7|45483.7|0
1644403900000|2022-02-09 10:51:40|45532.4|45492.4|45532.4|45492.4|45532.4|45492.4|45532.4|45492.4|0
1644403910000|2022-02-09 10:51:50|45536.1|45496.1|45542.4|45502.4|45542.4|45502.4|45536.1|45496.1|1
1644403920000|2022-02-09 10:52:00|45538.7|45498.7|45538.7|45498.7|45542.4|45502.4|45538.7|45498.7|1
1644403950000|2022-02-09 10:52:30|45528.7|45488.7|45532.4|45492.4|45532.4|45492.4|45528.7|45488.7|1
1644403970000|2022-02-09 10:52:50|45528.7|45488.7|45528.7|45488.7|45528.7|45488.7|45528.7|45488.7|0
1644403980000|2022-02-09 10:53:00|45532.4|45492.4|45532.4|45492.4|45532.4|45492.4|45532.4|45492.4|0
1644403990000|2022-02-09 10:53:10|45528.7|45488.7|45523.7|45483.7|45528.7|45488.7|45523.7|45483.7|1
1644404000000|2022-02-09 10:53:20|45533.7|45493.7|45538.7|45498.7|45538.7|45498.7|45533.7|45493.7|1
1644404030000|2022-02-09 10:53:50|45527.4|45487.4|45527.4|45487.4|45527.4|45487.4|45527.4|45487.4|2
1644404050000|2022-02-09 10:54:10|45523.7|45483.7|45523.7|45483.7|45523.7|45483.7|45523.7|45483.7|0
1644404100000|2022-02-09 10:55:00|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|0
1644404150000|2022-02-09 10:55:50|45513.7|45473.7|45513.7|45473.7|45513.7|45473.7|45513.7|45473.7|2
1644404170000|2022-02-09 10:56:10|45512.4|45472.4|45523.7|45483.7|45523.7|45483.7|45512.4|45472.4|2
1644404190000|2022-02-09 10:56:30|45528.7|45488.7|45523.7|45483.7|45532.4|45492.4|45523.7|45483.7|0
1644404200000|2022-02-09 10:56:40|45527.4|45487.4|45527.4|45487.4|45527.4|45487.4|45527.4|45487.4|0
1644404210000|2022-02-09 10:56:50|45523.7|45483.7|45523.7|45483.7|45523.7|45483.7|45523.7|45483.7|0
1644404250000|2022-02-09 10:57:30|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|0
1644404260000|2022-02-09 10:57:40|45523.7|45483.7|45523.7|45483.7|45523.7|45483.7|45523.7|45483.7|0
1644404320000|2022-02-09 10:58:40|45517.4|45477.4|45517.4|45477.4|45517.4|45477.4|45517.4|45477.4|4
1644404340000|2022-02-09 10:59:00|45513.7|45473.7|45513.7|45473.7|45513.7|45473.7|45513.7|45473.7|0
1644404350000|2022-02-09 10:59:10|45526.1|45486.1|45521.1|45481.1|45526.1|45486.1|45513.7|45473.7|0
1644404360000|2022-02-09 10:59:20|45522.4|45482.4|45523.7|45483.7|45527.4|45487.4|45522.4|45482.4|2
1644404400000|2022-02-09 11:00:00|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|0
1644404420000|2022-02-09 11:00:20|45518.7|45478.7|45518.7|45478.7|45518.7|45478.7|45518.7|45478.7|0
1644404470000|2022-02-09 11:01:10|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|0
1644404480000|2022-02-09 11:01:20|45523.7|45483.7|45523.7|45483.7|45523.7|45483.7|45523.7|45483.7|1
1644404510000|2022-02-09 11:01:50|45527.4|45487.4|45532.4|45492.4|45532.4|45492.4|45523.7|45483.7|0
1644404520000|2022-02-09 11:02:00|45523.7|45483.7|45523.7|45483.7|45527.4|45487.4|45523.7|45483.7|0
1644404540000|2022-02-09 11:02:20|45522.4|45482.4|45523.7|45483.7|45523.7|45483.7|45522.4|45482.4|0
1644404550000|2022-02-09 11:02:30|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|45522.4|45482.4|0
1644404560000|2022-02-09 11:02:40|45512.4|45472.4|45512.4|45472.4|45512.4|45472.4|45512.4|45472.4|0
1644404570000|2022-02-09 11:02:50|45517.4|45477.4|45513.7|45473.7|45517.4|45477.4|45513.7|45473.7|1
1644404600000|2022-02-09 11:03:20|45512.4|45472.4|45513.7|45473.7|45513.7|45473.7|45512.4|45472.4|0
1644404640000|2022-02-09 11:04:00|45512.4|45472.4|45507.4|45467.4|45512.4|45472.4|45507.4|45467.4|0
1644404650000|2022-02-09 11:04:10|45506.1|45466.1|45512.4|45472.4|45512.4|45472.4|45506.1|45466.1|1
1644404660000|2022-02-09 11:04:20|45507.4|45467.4|45507.4|45467.4|45511.1|45471.1|45507.4|45467.4|0
1644404670000|2022-02-09 11:04:30|45502.4|45462.4|45502.4|45462.4|45502.4|45462.4|45497.4|45457.4|0
1644404700000|2022-02-09 11:05:00|45492.4|45452.4|45492.4|45452.4|45492.4|45452.4|45492.4|45452.4|1
1644404710000|2022-02-09 11:05:10|45482.4|45442.4|45482.4|45442.4|45482.4|45442.4|45482.4|45442.4|2
1644404720000|2022-02-09 11:05:20|45487.4|45447.4|45472.4|45432.4|45487.4|45447.4|45472.4|45432.4|7
1644404770000|2022-02-09 11:06:10|45462.4|45422.4|45462.4|45422.4|45462.4|45422.4|45462.4|45422.4|2
1644404810000|2022-02-09 11:06:50|||||||||1
1644404820000|2022-02-09 11:07:00|45466.1|45426.1|45466.1|45426.1|45466.1|45426.1|45466.1|45426.1|29
1644404830000|2022-02-09 11:07:10|45482.4|45442.4|45482.4|45442.4|45482.4|45442.4|45482.4|45442.4|2
1644404840000|2022-02-09 11:07:20|45481.1|45441.1|45481.1|45441.1|45481.1|45441.1|45481.1|45441.1|0
1644404870000|2022-02-09 11:07:50|45482.4|45442.4|45482.4|45442.4|45482.4|45442.4|45482.4|45442.4|0
1644404880000|2022-02-09 11:08:00|45481.1|45441.1|45481.1|45441.1|45481.1|45441.1|45481.1|45441.1|1
1644404910000|2022-02-09 11:08:30|45482.4|45442.4|45472.4|45432.4|45482.4|45442.4|45472.4|45432.4|8
1644404920000|2022-02-09 11:08:40|45471.1|45431.1|45466.1|45426.1|45471.1|45431.1|45466.1|45426.1|3
1644404940000|2022-02-09 11:09:00|45469.8|45429.8|45471.1|45431.1|45471.1|45431.1|45469.8|45429.8|2
1644404980000|2022-02-09 11:09:40|45466.1|45426.1|45466.1|45426.1|45466.1|45426.1|45466.1|45426.1|0
1644405000000|2022-02-09 11:10:00|45469.8|45429.8|45466.1|45426.1|45471.1|45431.1|45466.1|45426.1|1
1644405020000|2022-02-09 11:10:20|45471.1|45431.1|45471.1|45431.1|45471.1|45431.1|45471.1|45431.1|1
1644405050000|2022-02-09 11:10:50|45481.1|45441.1|45481.1|45441.1|45481.1|45441.1|45481.1|45441.1|2
1644405060000|2022-02-09 11:11:00|45486.1|45446.1|45482.4|45442.4|45486.1|45446.1|45482.4|45442.4|0
1644405070000|2022-02-09 11:11:10|45481.1|45441.1|45476.1|45436.1|45481.1|45441.1|45476.1|45436.1|0
1644405080000|2022-02-09 11:11:20|45472.4|45432.4|45472.4|45432.4|45472.4|45432.4|45472.4|45432.4|0
1644405140000|2022-02-09 11:12:20|45471.1|45431.1|45466.1|45426.1|45471.1|45431.1|45466.1|45426.1|0
1644405160000|2022-02-09 11:12:40|||||||||2
1644405170000|2022-02-09 11:12:50|45483.7|45443.7|45491.1|45451.1|45491.1|45451.1|45483.7|45443.7|2
1644405180000|2022-02-09 11:13:00|45480|45440|45471.1|45431.1|45480|45440|45471.1|45431.1|11
1644405190000|2022-02-09 11:13:10|45482.4|45442.4|45482.4|45442.4|45482.4|45442.4|45482.4|45442.4|0
1644405200000|2022-02-09 11:13:20|45486.1|45446.1|45491.1|45451.1|45491.1|45451.1|45486.1|45446.1|2
1644405210000|2022-02-09 11:13:30|||||||||1
1644405240000|2022-02-09 11:14:00|45489.7|45449.7|45486.1|45446.1|45489.7|45449.7|45486.1|45446.1|0
1644405250000|2022-02-09 11:14:10|45491.1|45451.1|45491.1|45451.1|45491.1|45451.1|45491.1|45451.1|1
1644405260000|2022-02-09 11:14:20|45486.1|45446.1|45487.4|45447.4|45487.4|45447.4|45486.1|45446.1|1
1644405270000|2022-02-09 11:14:30|45491.1|45451.1|45512.4|45472.4|45522.4|45482.4|45491.1|45451.1|13
1644405280000|2022-02-09 11:14:40|45513.7|45473.7|45521.1|45481.1|45522.4|45482.4|45513.7|45473.7|3
1644405290000|2022-02-09 11:14:50|45516.1|45476.1|45506.1|45466.1|45516.1|45476.1|45502.4|45462.4|1
1644405300000|2022-02-09 11:15:00|45511.1|45471.1|45511.1|45471.1|45511.1|45471.1|45511.1|45471.1|15
1644405320000|2022-02-09 11:15:20|45502.4|45462.4|45502.4|45462.4|45502.4|45462.4|45502.4|45462.4|0
1644405330000|2022-02-09 11:15:30|45501.1|45461.1|45506.1|45466.1|45506.1|45466.1|45501.1|45461.1|1
1644405340000|2022-02-09 11:15:40|45502.4|45462.4|45511.1|45471.1|45511.1|45471.1|45502.4|45462.4|1
1644405400000|2022-02-09 11:16:40|45512.4|45472.4|45511.1|45471.1|45516.1|45476.1|45511.1|45471.1|0
1644405410000|2022-02-09 11:16:50|45516.1|45476.1|45512.4|45472.4|45516.1|45476.1|45511.1|45471.1|1
1644405420000|2022-02-09 11:17:00|45516.1|45476.1|45511.1|45471.1|45516.1|45476.1|45507.4|45467.4|0
1644405450000|2022-02-09 11:17:30|45516.1|45476.1|45511.1|45471.1|45516.1|45476.1|45511.1|45471.1|2
1644405470000|2022-02-09 11:17:50|||||||||1
1644405490000|2022-02-09 11:18:10|45512.4|45472.4|45511.1|45471.1|45512.4|45472.4|45511.1|45471.1|1
1644405510000|2022-02-09 11:18:30|45507.4|45467.4|45516.1|45476.1|45516.1|45476.1|45507.4|45467.4|2
1644405530000|2022-02-09 11:18:50|45502.4|45462.4|45506.1|45466.1|45506.1|45466.1|45502.4|45462.4|7
1644405540000|2022-02-09 11:19:00|45502.4|45462.4|45506.1|45466.1|45506.1|45466.1|45502.4|45462.4|0
1644405560000|2022-02-09 11:19:20|45501.1|45461.1|45501.1|45461.1|45501.1|45461.1|45501.1|45461.1|1
1644405570000|2022-02-09 11:19:30|45502.4|45462.4|45516.1|45476.1|45516.1|45476.1|45502.4|45462.4|4
1644405580000|2022-02-09 11:19:40|45512.4|45472.4|45516.1|45476.1|45516.1|45476.1|45512.4|45472.4|0
1644405590000|2022-02-09 11:19:50|45512.4|45472.4|45496.1|45456.1|45512.4|45472.4|45496.1|45456.1|10
1644405600000|2022-02-09 11:20:00|45501.1|45461.1|45501.1|45461.1|45501.1|45461.1|45497.4|45457.4|1
1644405620000|2022-02-09 11:20:20|||||||||1
1644405630000|2022-02-09 11:20:30|45502.4|45462.4|45502.4|45462.4|45506.1|45466.1|45502.4|45462.4|0
1644405640000|2022-02-09 11:20:40|45506.1|45466.1|45516.1|45476.1|45516.1|45476.1|45506.1|45466.1|3
1644405650000|2022-02-09 11:20:50|45522.4|45482.4|45541.1|45501.1|45542.4|45502.4|45522.4|45482.4|5
1644405660000|2022-02-09 11:21:00|45542.4|45502.4|45546.1|45506.1|45546.1|45506.1|45542.4|45502.4|0
1644405670000|2022-02-09 11:21:10|45536.1|45496.1|45536.1|45496.1|45536.1|45496.1|45536.1|45496.1|10
1644405700000|2022-02-09 11:21:40|45551.1|45511.1|45551.1|45511.1|45551.1|45511.1|45551.1|45511.1|5
1644405730000|2022-02-09 11:22:10|||||||||1
1644405740000|2022-02-09 11:22:20|45556.1|45516.1|45556.1|45516.1|45556.1|45516.1|45556.1|45516.1|0
1644405770000|2022-02-09 11:22:50|||||||||9
1644405780000|2022-02-09 11:23:00|45553.4|45513.4|45542.4|45502.4|45553.4|45513.4|45539.7|45499.7|3
1644405790000|2022-02-09 11:23:10|45544.7|45504.7|45541.1|45501.1|45544.7|45504.7|45541.1|45501.1|0
1644405800000|2022-02-09 11:23:20|45537.4|45497.4|45541.1|45501.1|45541.1|45501.1|45537.4|45497.4|0
1644405810000|2022-02-09 11:23:30|45537.4|45497.4|45531.1|45491.1|45537.4|45497.4|45527.4|45487.4|2
1644405830000|2022-02-09 11:23:50|45527.4|45487.4|45526.1|45486.1|45531.1|45491.1|45526.1|45486.1|0
1644405840000|2022-02-09 11:24:00|45521.1|45481.1|45521.1|45481.1|45521.1|45481.1|45521.1|45481.1|1
1644405850000|2022-02-09 11:24:10|45512.4|45472.4|45512.4|45472.4|45512.4|45472.4|45512.4|45472.4|1
1644405870000|2022-02-09 11:24:30|45511.1|45471.1|45511.1|45471.1|45511.1|45471.1|45511.1|45471.1|0
1644405890000|2022-02-09 11:24:50|45502.4|45462.4|45507.4|45467.4|45507.4|45467.4|45502.4|45462.4|0
1644405900000|2022-02-09 11:25:00|45520|45480|45531.1|45491.1|45531.1|45491.1|45520|45480|1
1644405910000|2022-02-09 11:25:10|45521.1|45481.1|45522.4|45482.4|45522.4|45482.4|45521.1|45481.1|1
1644405920000|2022-02-09 11:25:20|45516.1|45476.1|45521.1|45481.1|45521.1|45481.1|45516.1|45476.1|1
1644405930000|2022-02-09 11:25:30|45526.1|45486.1|45526.1|45486.1|45526.1|45486.1|45526.1|45486.1|0
1644405940000|2022-02-09 11:25:40|||||||||9
1644405960000|2022-02-09 11:26:00|||||||||1
1644405980000|2022-02-09 11:26:20|45536.1|45496.1|45536.1|45496.1|45536.1|45496.1|45536.1|45496.1|2
1644406030000|2022-02-09 11:27:10|||||||||1
1644406040000|2022-02-09 11:27:20|45533.4|45493.4|45536.1|45496.1|45536.1|45496.1|45526.1|45486.1|1
1644406060000|2022-02-09 11:27:40|45541.1|45501.1|45532.4|45492.4|45541.1|45501.1|45531.1|45491.1|1
1644406080000|2022-02-09 11:28:00|45536.1|45496.1|45536.1|45496.1|45536.1|45496.1|45536.1|45496.1|0
1644406110000|2022-02-09 11:28:30|45541.1|45501.1|45541.1|45501.1|45541.1|45501.1|45541.1|45501.1|0
1644406120000|2022-02-09 11:28:40|45546.1|45506.1|45541.1|45501.1|45546.1|45506.1|45541.1|45501.1|0
1644406130000|2022-02-09 11:28:50|45542.4|45502.4|45541.1|45501.1|45546.1|45506.1|45541.1|45501.1|0
1644406140000|2022-02-09 11:29:00|45546.1|45506.1|45546.1|45506.1|45546.1|45506.1|45541.1|45501.1|0
1644406150000|2022-02-09 11:29:10|45542.4|45502.4|45531.1|45491.1|45542.4|45502.4|45531.1|45491.1|0
1644406180000|2022-02-09 11:29:40|45526.1|45486.1|45526.1|45486.1|45526.1|45486.1|45526.1|45486.1|0
1644406190000|2022-02-09 11:29:50|45532.4|45492.4|45534.7|45494.7|45534.7|45494.7|45531.1|45491.1|2
1644406200000|2022-02-09 11:30:00|45531.1|45491.1|45536.1|45496.1|45536.1|45496.1|45531.1|45491.1|0
1644406210000|2022-02-09 11:30:10|45536|45496|45536|45496|45536|45496|45536|45496|0
1644406220000|2022-02-09 11:30:20|45531|45491|45531|45491|45531|45491|45531|45491|0
1644406260000|2022-02-09 11:31:00|45541|45501|45546|45506|45546|45506|45541|45501|1
1644406280000|2022-02-09 11:31:20|45541|45501|45541|45501|45541|45501|45541|45501|0
1644406300000|2022-02-09 11:31:40|45546|45506|45546|45506|45546|45506|45546|45506|0
1644406310000|2022-02-09 11:31:50|45541|45501|45541|45501|45541|45501|45541|45501|0
1644406320000|2022-02-09 11:32:00|45542.4|45502.4|45541|45501|45546|45506|45541|45501|2
1644406340000|2022-02-09 11:32:20|45546|45506|45546|45506|45546|45506|45546|45506|0
1644406390000|2022-02-09 11:33:10|45541|45501|45536|45496|45541|45501|45531|45491|0
1644406400000|2022-02-09 11:33:20|45532.4|45492.4|45536|45496|45536|45496|45532.4|45492.4|0
1644406410000|2022-02-09 11:33:30|45531|45491|45531|45491|45531|45491|45531|45491|0
1644406430000|2022-02-09 11:33:50|||||||||1
1644406440000|2022-02-09 11:34:00|45551|45511|45551|45511|45556|45516|45547.4|45507.4|2
1644406480000|2022-02-09 11:34:40|45547.4|45507.4|45547.4|45507.4|45547.4|45507.4|45547.4|45507.4|0
1644406490000|2022-02-09 11:34:50|45551|45511|45551|45511|45551|45511|45551|45511|2
1644406500000|2022-02-09 11:35:00|45562.4|45522.4|45562.4|45522.4|45562.4|45522.4|45562.4|45522.4|2
1644406510000|2022-02-09 11:35:10|45561|45521|45572.4|45532.4|45572.4|45532.4|45561|45521|5
1644406520000|2022-02-09 11:35:20|45566|45526|45561|45521|45566|45526|45561|45521|3
1644406530000|2022-02-09 11:35:30|45559.7|45519.7|45552.4|45512.4|45559.7|45519.7|45552.4|45512.4|0
1644406540000|2022-02-09 11:35:40|45551|45511|45551|45511|45551|45511|45551|45511|1
1644406550000|2022-02-09 11:35:50|45552.4|45512.4|45552.4|45512.4|45552.4|45512.4|45552.4|45512.4|0
1644406560000|2022-02-09 11:36:00|45551|45511|45551|45511|45551|45511|45551|45511|0
1644406580000|2022-02-09 11:36:20|||||||||9
1644406630000|2022-02-09 11:37:10|45552.4|45512.4|45552.4|45512.4|45552.4|45512.4|45552.4|45512.4|0
1644406640000|2022-02-09 11:37:20|45556|45516|45556|45516|45556|45516|45556|45516|0
1644406700000|2022-02-09 11:38:20|||||||||3
1644406710000|2022-02-09 11:38:30|45566|45526|45566|45526|45566|45526|45566|45526|2
1644406720000|2022-02-09 11:38:40|45571|45531|45567.4|45527.4|45572.4|45532.4|45567.4|45527.4|2
1644406730000|2022-02-09 11:38:50|45571|45531|45571|45531|45571|45531|45571|45531|0
1644406740000|2022-02-09 11:39:00|45562.4|45522.4|45576|45536|45576|45536|45562.4|45522.4|2
1644406800000|2022-02-09 11:40:00|45571|45531|45571|45531|45571|45531|45571|45531|2
1644406820000|2022-02-09 11:40:20|45572.4|45532.4|45571|45531|45572.4|45532.4|45571|45531|1
1644406830000|2022-02-09 11:40:30|45572.4|45532.4|45571|45531|45576|45536|45571|45531|1
1644406870000|2022-02-09 11:41:10|||||||||10
1644406940000|2022-02-09 11:42:20|45572.4|45532.4|45571|45531|45576|45536|45571|45531|0
1644407000000|2022-02-09 11:43:20|45566|45526|45567.4|45527.4|45567.4|45527.4|45566|45526|0
1644407010000|2022-02-09 11:43:30|45571|45531|45571|45531|45571|45531|45571|45531|0
1644407030000|2022-02-09 11:43:50|45566|45526|45566|45526|45566|45526|45566|45526|1
1644407040000|2022-02-09 11:44:00|45562.4|45522.4|45578.7|45538.7|45578.7|45538.7|45562.4|45522.4|1
1644407050000|2022-02-09 11:44:10|45572.4|45532.4|45597.4|45557.4|45597.4|45557.4|45572.4|45532.4|7
1644407060000|2022-02-09 11:44:20|45606|45566|45601|45561|45606|45566|45601|45561|0
1644407090000|2022-02-09 11:44:50|45591|45551|45591|45551|45591|45551|45591|45551|0
1644407130000|2022-02-09 11:45:30|45592.3|45552.3|45592.3|45552.3|45592.3|45552.3|45592.3|45552.3|0
1644407140000|2022-02-09 11:45:40|45591|45551|45591|45551|45591|45551|45591|45551|1
1644407160000|2022-02-09 11:46:00|45598.7|45558.7|45601|45561|45606|45566|45598.7|45558.7|9
1644407170000|2022-02-09 11:46:10|||||||||1
1644407180000|2022-02-09 11:46:20|45607.3|45567.3|45607.3|45567.3|45607.3|45567.3|45607.3|45567.3|2
1644407200000|2022-02-09 11:46:40|45608.7|45568.7|45613.7|45573.7|45613.7|45573.7|45608.7|45568.7|1
1644407210000|2022-02-09 11:46:50|45611|45571|45611|45571|45611|45571|45607.3|45567.3|1
1644407230000|2022-02-09 11:47:10|45607.3|45567.3|45607.3|45567.3|45607.3|45567.3|45607.3|45567.3|9
1644407240000|2022-02-09 11:47:20|45611|45571|45607.3|45567.3|45611|45571|45607.3|45567.3|0
1644407270000|2022-02-09 11:47:50|45611|45571|45613.7|45573.7|45617.3|45577.3|45611|45571|6
1644407280000|2022-02-09 11:48:00|45612.3|45572.3|45612.3|45572.3|45612.3|45572.3|45612.3|45572.3|1
1644407300000|2022-02-09 11:48:20|45613.7|45573.7|45613.7|45573.7|45613.7|45573.7|45613.7|45573.7|0
1644407310000|2022-02-09 11:48:30|45615|45575|45618.7|45578.7|45618.7|45578.7|45615|45575|1
1644407320000|2022-02-09 11:48:40|45616|45576|45608.7|45568.7|45616|45576|45608.7|45568.7|6
1644407340000|2022-02-09 11:49:00|45603.7|45563.7|45603.7|45563.7|45603.7|45563.7|45603.7|45563.7|1
1644407350000|2022-02-09 11:49:10|45593.7|45553.7|45597.3|45557.3|45597.3|45557.3|45593.7|45553.7|0
1644407370000|2022-02-09 11:49:30|45592.3|45552.3|45597.3|45557.3|45597.3|45557.3|45592.3|45552.3|0
1644407380000|2022-02-09 11:49:40|45598.7|45558.7|45598.7|45558.7|45598.7|45558.7|45598.7|45558.7|0
1644407390000|2022-02-09 11:49:50|45602.3|45562.3|45601|45561|45602.3|45562.3|45601|45561|0
1644407410000|2022-02-09 11:50:10|45599.7|45559.7|45591|45551|45599.7|45559.7|45581|45541|3
1644407420000|2022-02-09 11:50:20|45587.3|45547.3|45591|45551|45591|45551|45587.3|45547.3|0
1644407430000|2022-02-09 11:50:30|45587.3|45547.3|45587.3|45547.3|45587.3|45547.3|45587.3|45547.3|0
1644407450000|2022-02-09 11:50:50|45592.3|45552.3|45591|45551|45592.3|45552.3|45591|45551|0
1644407480000|2022-02-09 11:51:20|45587.3|45547.3|45587.3|45547.3|45587.3|45547.3|45583.7|45543.7|0
1644407490000|2022-02-09 11:51:30|45591|45551|45591|45551|45591|45551|45591|45551|0
1644407500000|2022-02-09 11:51:40|45587.3|45547.3|45587.3|45547.3|45587.3|45547.3|45587.3|45547.3|0
1644407510000|2022-02-09 11:51:50|45596|45556|45596|45556|45596|45556|45596|45556|0
1644407520000|2022-02-09 11:52:00|45591|45551|45592.3|45552.3|45592.3|45552.3|45591|45551|0
1644407530000|2022-02-09 11:52:10|45596|45556|45607.3|45567.3|45607.3|45567.3|45596|45556|1
1644407540000|2022-02-09 11:52:20|45603.7|45563.7|45603.7|45563.7|45607.3|45567.3|45603.7|45563.7|0
1644407550000|2022-02-09 11:52:30|45611|45571|45611|45571|45611|45571|45611|45571|0
1644407560000|2022-02-09 11:52:40|45607.3|45567.3|45611|45571|45611|45571|45607.3|45567.3|0
1644407570000|2022-02-09 11:52:50|45607.3|45567.3|45601|45561|45607.3|45567.3|45601|45561|0
1644407580000|2022-02-09 11:53:00|||||||||2
1644407630000|2022-02-09 11:53:50|45617.3|45577.3|45617.3|45577.3|45617.3|45577.3|45617.3|45577.3|1
1644407640000|2022-02-09 11:54:00|45618.7|45578.7|45628.7|45588.7|45628.7|45588.7|45618.7|45578.7|3
1644407650000|2022-02-09 11:54:10|45647.3|45607.3|45643.7|45603.7|45647.3|45607.3|45643.7|45603.7|1
1644407670000|2022-02-09 11:54:30|45647.3|45607.3|45647.3|45607.3|45647.3|45607.3|45647.3|45607.3|0
1644407700000|2022-02-09 11:55:00|45643.7|45603.7|45643.7|45603.7|45651|45611|45643.7|45603.7|2
1644407710000|2022-02-09 11:55:10|45633.7|45593.7|45632.3|45592.3|45633.7|45593.7|45632.3|45592.3|3
1644407730000|2022-02-09 11:55:30|45628.7|45588.7|45622.3|45582.3|45628.7|45588.7|45621|45581|1
1644407740000|2022-02-09 11:55:40|45627.3|45587.3|45623.7|45583.7|45627.3|45587.3|45623.7|45583.7|1
1644407830000|2022-02-09 11:57:10|45627.3|45587.3|45632.3|45592.3|45632.3|45592.3|45627.3|45587.3|0
1644407860000|2022-02-09 11:57:40|45628.7|45588.7|45622.3|45582.3|45628.7|45588.7|45622.3|45582.3|2
1644407870000|2022-02-09 11:57:50|45621|45581|45622.3|45582.3|45622.3|45582.3|45621|45581|9
1644407880000|2022-02-09 11:58:00|45623.7|45583.7|45627.3|45587.3|45627.3|45587.3|45623.7|45583.7|0
1644407890000|2022-02-09 11:58:10|45622.3|45582.3|45621|45581|45622.3|45582.3|45612.3|45572.3|3
1644407900000|2022-02-09 11:58:20|45613.7|45573.7|45612.3|45572.3|45613.7|45573.7|45612.3|45572.3|0
1644407910000|2022-02-09 11:58:30|45616|45576|45592.3|45552.3|45616|45576|45592.3|45552.3|3
1644407950000|2022-02-09 11:59:10|45596|45556|45596|45556|45596|45556|45596|45556|0
1644407960000|2022-02-09 11:59:20|45606|45566|45602.3|45562.3|45606|45566|45602.3|45562.3|1
1644407970000|2022-02-09 11:59:30|45612.3|45572.3|45612.3|45572.3|45616|45576|45612.3|45572.3|2
1644408000000|2022-02-09 12:00:00|45611|45571|45606|45566|45612.3|45572.3|45602.3|45562.3|4
1644408010000|2022-02-09 12:00:10|45591|45551|45587.3|45547.3|45591|45551|45583.6|45543.6|6
1644408020000|2022-02-09 12:00:20|45592.3|45552.3|45592.3|45552.3|45592.3|45552.3|45592.3|45552.3|0
1644408040000|2022-02-09 12:00:40|45596|45556|45601|45561|45601|45561|45596|45556|2
1644408050000|2022-02-09 12:00:50|45606|45566|45621|45581|45628.6|45588.6|45602.3|45562.3|34
1644408060000|2022-02-09 12:01:00|45613.6|45573.6|45613.6|45573.6|45613.6|45573.6|45613.6|45573.6|0
1644408070000|2022-02-09 12:01:10|45621|45581|45621|45581|45621|45581|45621|45581|1
1644408090000|2022-02-09 12:01:30|45626|45586|45622.3|45582.3|45626|45586|45622.3|45582.3|3
1644408100000|2022-02-09 12:01:40|45621|45581|45622.3|45582.3|45626|45586|45621|45581|2
1644408110000|2022-02-09 12:01:50|45626|45586|45631|45591|45636|45596|45622.3|45582.3|4
1644408120000|2022-02-09 12:02:00|45622.3|45582.3|45617.3|45577.3|45622.3|45582.3|45617.3|45577.3|5
1644408130000|2022-02-09 12:02:10|45611|45571|45607.3|45567.3|45611|45571|45607.3|45567.3|0
1644408140000|2022-02-09 12:02:20|45611|45571|45611|45571|45611|45571|45611|45571|0
1644408150000|2022-02-09 12:02:30|45607.3|45567.3|45607.3|45567.3|45611|45571|45603.6|45563.6|0
1644408160000|2022-02-09 12:02:40|45603.6|45563.6|45602.3|45562.3|45603.6|45563.6|45601|45561|0
1644408170000|2022-02-09 12:02:50|45601|45561|45601|45561|45601|45561|45597.3|45557.3|0
1644408190000|2022-02-09 12:03:10|45592.3|45552.3|45592.3|45552.3|45592.3|45552.3|45592.3|45552.3|2
1644408230000|2022-02-09 12:03:50|45596|45556|45602.3|45562.3|45616|45576|45596|45556|2
1644408240000|2022-02-09 12:04:00|45606|45566|45601|45561|45608.6|45568.6|45601|45561|2
1644408250000|2022-02-09 12:04:10|45593.6|45553.6|45597.3|45557.3|45601|45561|45593.6|45553.6|0
1644408260000|2022-02-09 12:04:20|45592.3|45552.3|45582.3|45542.3|45592.3|45552.3|45582.3|45542.3|1
1644408270000|2022-02-09 12:04:30|45577.3|45537.3|45581|45541|45581|45541|45572.3|45532.3|2
1644408290000|2022-02-09 12:04:50|45586|45546|45591|45551|45591|45551|45583.6|45543.6|0
1644408310000|2022-02-09 12:05:10|45587.3|45547.3|45582.3|45542.3|45587.3|45547.3|45581|45541|0
1644408320000|2022-02-09 12:05:20|45581|45541|45582.3|45542.3|45582.3|45542.3|45581|45541|0
1644408340000|2022-02-09 12:05:40|45591|45551|45601|45561|45602.3|45562.3|45591|45551|4
1644408350000|2022-02-09 12:05:50|45602.3|45562.3|45607.3|45567.3|45607.3|45567.3|45602.3|45562.3|2
1644408370000|2022-02-09 12:06:10|45606|45566|45601|45561|45606|45566|45597.3|45557.3|1
1644408380000|2022-02-09 12:06:20|45602.3|45562.3|45602.3|45562.3|45602.3|45562.3|45602.3|45562.3|0
1644408400000|2022-02-09 12:06:40|45592.3|45552.3|45592.3|45552.3|45592.3|45552.3|45592.3|45552.3|2
1644408410000|2022-02-09 12:06:50|45587.3|45547.3|45592.3|45552.3|45592.3|45552.3|45587.3|45547.3|0
1644408420000|2022-02-09 12:07:00|45601|45561|45601|45561|45601|45561|45601|45561|1
1644408430000|2022-02-09 12:07:10|45596|45556|45596|45556|45596|45556|45596|45556|0
1644408440000|2022-02-09 12:07:20|45597.3|45557.3|45612.3|45572.3|45612.3|45572.3|45597.3|45557.3|8
1644408450000|2022-02-09 12:07:30|45622.3|45582.3|45612.3|45572.3|45622.3|45582.3|45612.3|45572.3|2
1644408480000|2022-02-09 12:08:00|45621|45581|45651|45611|45652.3|45612.3|45621|45581|3
1644408490000|2022-02-09 12:08:10|45647.3|45607.3|45641|45601|45651|45611|45641|45601|0
1644408510000|2022-02-09 12:08:30|45637.3|45597.3|45637.3|45597.3|45637.3|45597.3|45637.3|45597.3|9
1644408520000|2022-02-09 12:08:40|45641|45601|45623.6|45583.6|45641|45601|45623.6|45583.6|4
1644408530000|2022-02-09 12:08:50|45627.3|45587.3|45637.3|45597.3|45641|45601|45627.3|45587.3|0
1644408540000|2022-02-09 12:09:00|45641|45601|45636.3|45596.3|45641|45601|45632.3|45592.3|2
1644408550000|2022-02-09 12:09:10|45647.3|45607.3|45652.3|45612.3|45652.3|45612.3|45647.3|45607.3|0
1644408580000|2022-02-09 12:09:40|45651|45611|45643.6|45603.6|45651|45611|45643.6|45603.6|1
1644408590000|2022-02-09 12:09:50|45641|45601|45641|45601|45641|45601|45641|45601|1
1644408630000|2022-02-09 12:10:30|45637.3|45597.3|45652.3|45612.3|45652.3|45612.3|45633.6|45593.6|0
1644408640000|2022-02-09 12:10:40|45649.7|45609.7|45643.6|45603.6|45651|45611|45643.6|45603.6|11
1644408650000|2022-02-09 12:10:50|45647.3|45607.3|45648.6|45608.6|45648.6|45608.6|45647.3|45607.3|0
1644408660000|2022-02-09 12:11:00|45653.6|45613.6|45652.3|45612.3|45653.6|45613.6|45652.3|45612.3|2
1644408690000|2022-02-09 12:11:30|45643.6|45603.6|45648.6|45608.6|45648.6|45608.6|45643.6|45603.6|1
1644408700000|2022-02-09 12:11:40|45647.3|45607.3|45643.6|45603.6|45647.3|45607.3|45643.6|45603.6|2
1644408710000|2022-02-09 12:11:50|45642.3|45602.3|45637.3|45597.3|45642.3|45602.3|45637.3|45597.3|0
1644408720000|2022-02-09 12:12:00|45632.3|45592.3|45637.3|45597.3|45637.3|45597.3|45627.3|45587.3|1
1644408730000|2022-02-09 12:12:10|45641|45601|45641|45601|45641|45601|45641|45601|0
1644408770000|2022-02-09 12:12:50|45642.3|45602.3|45642.3|45602.3|45642.3|45602.3|45642.3|45602.3|0
1644408800000|2022-02-09 12:13:20|45641|45601|45632.3|45592.3|45641|45601|45631|45591|1
1644408830000|2022-02-09 12:13:50|45631|45591|45622.3|45582.3|45631|45591|45622.3|45582.3|1
1644408880000|2022-02-09 12:14:40|45612.3|45572.3|45612.3|45572.3|45612.3|45572.3|45612.3|45572.3|0
1644408900000|2022-02-09 12:15:00|45619.7|45579.7|45622.3|45582.3|45622.3|45582.3|45619.7|45579.7|2
1644408920000|2022-02-09 12:15:20|45621|45581|45621|45581|45621|45581|45621|45581|0
1644408950000|2022-02-09 12:15:50|45622.3|45582.3|45622.3|45582.3|45622.3|45582.3|45622.3|45582.3|0
1644408960000|2022-02-09 12:16:00|45637.3|45597.3|45637.3|45597.3|45637.3|45597.3|45637.3|45597.3|4
1644408970000|2022-02-09 12:16:10|45641|45601|45641|45601|45641|45601|45637.3|45597.3|0
1644408980000|2022-02-09 12:16:20|45623.6|45583.6|45627.3|45587.3|45627.3|45587.3|45623.6|45583.6|1
1644408990000|2022-02-09 12:16:30|45632.3|45592.3|45632.3|45592.3|45632.3|45592.3|45632.3|45592.3|0
1644409010000|2022-02-09 12:16:50|45631|45591|45631|45591|45631|45591|45631|45591|2
1644409020000|2022-02-09 12:17:00|45633.6|45593.6|45633.6|45593.6|45633.6|45593.6|45633.6|45593.6|0
1644409050000|2022-02-09 12:17:30|45631|45591|45622.3|45582.3|45631|45591|45622.3|45582.3|1
1644409060000|2022-02-09 12:17:40|45618.6|45578.6|45612.3|45572.3|45618.6|45578.6|45612.3|45572.3|0
1644409140000|2022-02-09 12:19:00|45611|45571|45612.3|45572.3|45612.3|45572.3|45611|45571|0
1644409160000|2022-02-09 12:19:20|||||||||9
1644409190000|2022-02-09 12:19:50|45603.6|45563.6|45613.6|45573.6|45617.3|45577.3|45603.6|45563.6|1
1644409210000|2022-02-09 12:20:10|45612.3|45572.3|45612.3|45572.3|45612.3|45572.3|45612.3|45572.3|0
1644409240000|2022-02-09 12:20:40|45622.3|45582.3|45622.3|45582.3|45622.3|45582.3|45622.3|45582.3|1
1644409270000|2022-02-09 12:21:10|45614.9|45574.9|45617.3|45577.3|45617.3|45577.3|45613.6|45573.6|1
1644409280000|2022-02-09 12:21:20|45613.6|45573.6|45593.6|45553.6|45613.6|45573.6|45593.6|45553.6|0
1644409310000|2022-02-09 12:21:50|45592.3|45552.3|45597.3|45557.3|45597.3|45557.3|45587.3|45547.3|0
1644409320000|2022-02-09 12:22:00|45593.6|45553.6|45606|45566|45606|45566|45593.6|45553.6|0
1644409330000|2022-02-09 12:22:10|45607.3|45567.3|45611|45571|45611|45571|45607.3|45567.3|0
1644409350000|2022-02-09 12:22:30|45606|45566|45606|45566|45606|45566|45606|45566|0
1644409360000|2022-02-09 12:22:40|45607.3|45567.3|45606|45566|45607.3|45567.3|45606|45566|0
1644409380000|2022-02-09 12:23:00|||||||||1
1644409400000|2022-02-09 12:23:20|||||||||2
1644409410000|2022-02-09 12:23:30|45596|45556|45596|45556|45596|45556|45596|45556|4
1644409420000|2022-02-09 12:23:40|45581|45541|45581|45541|45581|45541|45581|45541|1
1644409430000|2022-02-09 12:23:50|45577.3|45537.3|45564.7|45524.7|45581|45541|45564.7|45524.7|3
1644409440000|2022-02-09 12:24:00|45551|45511|45551|45511|45551|45511|45551|45511|3
1644409450000|2022-02-09 12:24:10|45546|45506|45546|45506|45546|45506|45546|45506|0
1644409460000|2022-02-09 12:24:20|45531|45491|45521|45481|45531|45491|45521|45481|2
1644409470000|2022-02-09 12:24:30|45522.3|45482.3|45532.3|45492.3|45537.3|45497.3|45522.3|45482.3|4
1644409480000|2022-02-09 12:24:40|45523.6|45483.6|45527.3|45487.3|45531|45491|45523.6|45483.6|13
1644409490000|2022-02-09 12:24:50|45531|45491|45527.3|45487.3|45531|45491|45527.3|45487.3|0
1644409500000|2022-02-09 12:25:00|45531|45491|45531|45491|45531|45491|45531|45491|1
1644409510000|2022-02-09 12:25:10|45527.3|45487.3|45527.3|45487.3|45527.3|45487.3|45527.3|45487.3|0
1644409520000|2022-02-09 12:25:20|45531|45491|45531|45491|45531|45491|45531|45491|0
1644409540000|2022-02-09 12:25:40|45529.7|45489.7|45537.3|45497.3|45541|45501|45529.7|45489.7|1
1644409550000|2022-02-09 12:25:50|45541|45501|45541|45501|45541|45501|45537.3|45497.3|0
1644409580000|2022-02-09 12:26:20|45537.3|45497.3|45541|45501|45541|45501|45537.3|45497.3|0
1644409590000|2022-02-09 12:26:30|45537.3|45497.3|45527.3|45487.3|45537.3|45497.3|45527.3|45487.3|0
1644409600000|2022-02-09 12:26:40|45531|45491|45526|45486|45531|45491|45526|45486|0
1644409610000|2022-02-09 12:26:50|45522.3|45482.3|45527.3|45487.3|45531|45491|45522.3|45482.3|0
1644409620000|2022-02-09 12:27:00|45522.3|45482.3|45522.3|45482.3|45522.3|45482.3|45522.3|45482.3|0
1644409630000|2022-02-09 12:27:10|45518.6|45478.6|45518.6|45478.6|45518.6|45478.6|45518.6|45478.6|0
1644409640000|2022-02-09 12:27:20|45512.3|45472.3|45512.3|45472.3|45517.3|45477.3|45512.3|45472.3|1
1644409650000|2022-02-09 12:27:30|45517.3|45477.3|45517.3|45477.3|45517.3|45477.3|45513.6|45473.6|4
1644409660000|2022-02-09 12:27:40|45519.9|45479.9|45521|45481|45523.6|45483.6|45519.9|45479.9|4
1644409670000|2022-02-09 12:27:50|45523.6|45483.6|45523.6|45483.6|45523.6|45483.6|45523.6|45483.6|0
1644409680000|2022-02-09 12:28:00|45531|45491|45522.3|45482.3|45531|45491|45522.3|45482.3|1
1644409700000|2022-02-09 12:28:20|45523.6|45483.6|45523.6|45483.6|45523.6|45483.6|45523.6|45483.6|0
1644409750000|2022-02-09 12:29:10|45531|45491|45532.3|45492.3|45533.6|45493.6|45531|45491|0
1644409800000|2022-02-09 12:30:00|45533.6|45493.6|45533.6|45493.6|45537.3|45497.3|45533.6|45493.6|10
1644409810000|2022-02-09 12:30:10|45537.3|45497.3|45533.6|45493.6|45537.3|45497.3|45533.6|45493.6|0
1644409820000|2022-02-09 12:30:20|45537.3|45497.3|45533.6|45493.6|45538.6|45498.6|45533.6|45493.6|1
1644409830000|2022-02-09 12:30:30|45537.3|45497.3|45541|45501|45541|45501|45533.6|45493.6|0
1644409840000|2022-02-09 12:30:40|45542.3|45502.3|45541|45501|45542.3|45502.3|45537.3|45497.3|1
1644409850000|2022-02-09 12:30:50|45537.3|45497.3|45527.3|45487.3|45537.3|45497.3|45527.3|45487.3|2
1644409860000|2022-02-09 12:31:00|45526|45486|45532.3|45492.3|45532.3|45492.3|45526|45486|2
1644409870000|2022-02-09 12:31:10|45527.3|45487.3|45522.3|45482.3|45527.3|45487.3|45522.3|45482.3|2
1644409880000|2022-02-09 12:31:20|45517.3|45477.3|45516|45476|45517.3|45477.3|45516|45476|0
1644409910000|2022-02-09 12:31:50|45522.3|45482.3|45516|45476|45522.3|45482.3|45516|45476|3
1644409940000|2022-02-09 12:32:20|||||||||1
1644409960000|2022-02-09 12:32:40|45527.3|45487.3|45531|45491|45531|45491|45527.3|45487.3|21
1644409970000|2022-02-09 12:32:50|45532.3|45492.3|45529.7|45489.7|45537.3|45497.3|45529.7|45489.7|188
1644410000000|2022-02-09 12:33:20|45531|45491|45531|45491|45531|45491|45531|45491|0
1644410020000|2022-02-09 12:33:40|45541|45501|45541|45501|45541|45501|45541|45501|15
1644410050000|2022-02-09 12:34:10|45542.3|45502.3|45542.3|45502.3|45542.3|45502.3|45542.3|45502.3|0
1644410060000|2022-02-09 12:34:20|45546|45506|45547.3|45507.3|45547.3|45507.3|45546|45506|0
1644410080000|2022-02-09 12:34:40|45533.6|45493.6|45527.3|45487.3|45533.6|45493.6|45527.3|45487.3|1
1644410100000|2022-02-09 12:35:00|45521|45481|45521|45481|45521|45481|45521|45481|100
1644410120000|2022-02-09 12:35:20|45526|45486|45526|45486|45526|45486|45526|45486|0
1644410130000|2022-02-09 12:35:30|45531|45491|45524.7|45484.7|45531|45491|45524.7|45484.7|0
1644410140000|2022-02-09 12:35:40|45519.7|45479.7|45521|45481|45521|45481|45519.7|45479.7|0
1644410150000|2022-02-09 12:35:50|45519.7|45479.7|45519.7|45479.7|45519.7|45479.7|45519.7|45479.7|1
1644410160000|2022-02-09 12:36:00|45516|45476|45519.7|45479.7|45519.7|45479.7|45516|45476|1
1644410170000|2022-02-09 12:36:10|45521|45481|45521|45481|45521|45481|45521|45481|1
1644410190000|2022-02-09 12:36:30|45548.4|45508.4|45548.4|45508.4|45548.4|45508.4|45548.4|45508.4|8
1644410230000|2022-02-09 12:37:10|45529.7|45489.7|45528.4|45488.4|45529.7|45489.7|45519.7|45479.7|2
1644410240000|2022-02-09 12:37:20|45529.7|45489.7|45531|45491|45531|45491|45529.7|45489.7|2
1644410250000|2022-02-09 12:37:30|45538.4|45498.4|45539.7|45499.7|45539.7|45499.7|45538.4|45498.4|0
1644410270000|2022-02-09 12:37:50|45529.7|45489.7|45529.7|45489.7|45531|45491|45529.7|45489.7|1
1644410280000|2022-02-09 12:38:00|45526|45486|45526|45486|45526|45486|45526|45486|0
1644410290000|2022-02-09 12:38:10|45524.7|45484.7|45528.4|45488.4|45528.4|45488.4|45521|45481|0
1644410300000|2022-02-09 12:38:20|45529.7|45489.7|45529.7|45489.7|45529.7|45489.7|45529.7|45489.7|0
1644410310000|2022-02-09 12:38:30|45524.7|45484.7|45524.7|45484.7|45524.7|45484.7|45524.7|45484.7|0
1644410320000|2022-02-09 12:38:40|45519.7|45479.7|45521|45481|45524.7|45484.7|45519.7|45479.7|0
1644410330000|2022-02-09 12:38:50|45526|45486|45526|45486|45526|45486|45526|45486|0
1644410340000|2022-02-09 12:39:00|45529.7|45489.7|45529.7|45489.7|45529.7|45489.7|45529.7|45489.7|0
1644410350000|2022-02-09 12:39:10|45533.4|45493.4|45529.7|45489.7|45534.7|45494.7|45529.7|45489.7|2
1644410360000|2022-02-09 12:39:20|45533.4|45493.4|45539.7|45499.7|45544.7|45504.7|45533.4|45493.4|1
1644410370000|2022-02-09 12:39:30|45544.7|45504.7|45541|45501|45544.7|45504.7|45541|45501|0
1644410390000|2022-02-09 12:39:50|45534.7|45494.7|45539.7|45499.7|45539.7|45499.7|45534.7|45494.7|1
1644410400000|2022-02-09 12:40:00|||||||||2
1644410410000|2022-02-09 12:40:10|45536|45496|45536|45496|45536|45496|45536|45496|0
1644410420000|2022-02-09 12:40:20|45534.7|45494.7|45549.7|45509.7|45549.7|45509.7|45534.7|45494.7|2
1644410430000|2022-02-09 12:40:30|45546|45506|45539.7|45499.7|45546|45506|45539.7|45499.7|1
1644410450000|2022-02-09 12:40:50|45550.7|45510.7|45563.4|45523.4|45563.4|45523.4|45550.7|45510.7|2
1644410460000|2022-02-09 12:41:00|45564.7|45524.7|45564.7|45524.7|45564.7|45524.7|45564.7|45524.7|0
1644410470000|2022-02-09 12:41:10|||||||||2
1644410520000|2022-02-09 12:42:00|45568.4|45528.4|45568.4|45528.4|45568.4|45528.4|45568.4|45528.4|1
1644410540000|2022-02-09 12:42:20|45559.7|45519.7|45563.4|45523.4|45563.4|45523.4|45559.7|45519.7|0
1644410550000|2022-02-09 12:42:30|45559.7|45519.7|45559.7|45519.7|45559.7|45519.7|45559.7|45519.7|0
1644410560000|2022-02-09 12:42:40|45563.4|45523.4|45563.4|45523.4|45563.4|45523.4|45563.4|45523.4|1
1644410570000|2022-02-09 12:42:50|45549.7|45509.7|45554.7|45514.7|45558.4|45518.4|45549.7|45509.7|2
1644410580000|2022-02-09 12:43:00|45544.7|45504.7|45544.7|45504.7|45544.7|45504.7|45544.7|45504.7|2
1644410600000|2022-02-09 12:43:20|45548.4|45508.4|45548.4|45508.4|45548.4|45508.4|45548.4|45508.4|0
1644410680000|2022-02-09 12:44:40|45549.7|45509.7|45549.7|45509.7|45549.7|45509.7|45549.7|45509.7|0
1644410690000|2022-02-09 12:44:50|45553.4|45513.4|45558.4|45518.4|45559.7|45519.7|45553.4|45513.4|1
1644410700000|2022-02-09 12:45:00|45554.7|45514.7|45558.4|45518.4|45558.4|45518.4|45554.7|45514.7|0
1644410720000|2022-02-09 12:45:20|45563.4|45523.4|45563.4|45523.4|45563.4|45523.4|45563.4|45523.4|0
1644410730000|2022-02-09 12:45:30|45559.7|45519.7|45559.7|45519.7|45559.7|45519.7|45559.7|45519.7|0
1644410740000|2022-02-09 12:45:40|45558.4|45518.4|45558.4|45518.4|45558.4|45518.4|45558.4|45518.4|0
1644410750000|2022-02-09 12:45:50|45553.4|45513.4|45553.4|45513.4|45553.4|45513.4|45544.7|45504.7|1
1644410760000|2022-02-09 12:46:00|45558.4|45518.4|45568.4|45528.4|45569.7|45529.7|45558.4|45518.4|2
1644410770000|2022-02-09 12:46:10|45569.7|45529.7|45574.7|45534.7|45574.7|45534.7|45569.7|45529.7|0
1644410780000|2022-02-09 12:46:20|45573.4|45533.4|45568.4|45528.4|45573.4|45533.4|45568.4|45528.4|0
1644410790000|2022-02-09 12:46:30|45563.4|45523.4|45563.4|45523.4|45563.4|45523.4|45563.4|45523.4|0
1644410810000|2022-02-09 12:46:50|45569.7|45529.7|45578.4|45538.4|45578.4|45538.4|45569.7|45529.7|3
1644410820000|2022-02-09 12:47:00|45574.7|45534.7|45578.4|45538.4|45578.4|45538.4|45574.7|45534.7|0
1644410860000|2022-02-09 12:47:40|45569.7|45529.7|45568.4|45528.4|45569.7|45529.7|45568.4|45528.4|1
1644410870000|2022-02-09 12:47:50|45564.7|45524.7|45554.7|45514.7|45564.7|45524.7|45554.7|45514.7|0
1644410880000|2022-02-09 12:48:00|45564.7|45524.7|45564.7|45524.7|45564.7|45524.7|45564.7|45524.7|0
1644410900000|2022-02-09 12:48:20|45568.4|45528.4|45568.4|45528.4|45568.4|45528.4|45568.4|45528.4|0
1644410910000|2022-02-09 12:48:30|45569.7|45529.7|45569.7|45529.7|45569.7|45529.7|45569.7|45529.7|0
1644410940000|2022-02-09 12:49:00|45568.4|45528.4|45568.4|45528.4|45568.4|45528.4|45568.4|45528.4|0
1644410960000|2022-02-09 12:49:20|45561|45521|45561|45521|45561|45521|45561|45521|0
1644410970000|2022-02-09 12:49:30|45568.4|45528.4|45561|45521|45568.4|45528.4|45561|45521|0
1644410990000|2022-02-09 12:49:50|45564.7|45524.7|45569.7|45529.7|45569.7|45529.7|45564.7|45524.7|0
1644411030000|2022-02-09 12:50:30|45574.7|45534.7|45571|45531|45574.7|45534.7|45571|45531|1
1644411050000|2022-02-09 12:50:50|45564.7|45524.7|45564.7|45524.7|45564.7|45524.7|45564.7|45524.7|1
1644411060000|2022-02-09 12:51:00|45561|45521|45561|45521|45561|45521|45561|45521|0
1644411090000|2022-02-09 12:51:30|45557.3|45517.3|45556|45516|45564.7|45524.7|45551|45511|1
1644411100000|2022-02-09 12:51:40|45551|45511|45551|45511|45551|45511|45551|45511|1
1644411120000|2022-02-09 12:52:00|45541|45501|45544.7|45504.7|45544.7|45504.7|45541|45501|1
1644411130000|2022-02-09 12:52:10|45546|45506|45553.4|45513.4|45553.4|45513.4|45546|45506|0
1644411140000|2022-02-09 12:52:20|45549.7|45509.7|45548.4|45508.4|45553.4|45513.4|45544.7|45504.7|6
1644411150000|2022-02-09 12:52:30|45549.7|45509.7|45549.7|45509.7|45549.7|45509.7|45549.7|45509.7|0
1644411180000|2022-02-09 12:53:00|45548.4|45508.4|45559.7|45519.7|45559.7|45519.7|45543.4|45503.4|6
1644411190000|2022-02-09 12:53:10|45549.7|45509.7|45549.7|45509.7|45549.7|45509.7|45549.7|45509.7|1
1644411200000|2022-02-09 12:53:20|45553.4|45513.4|45544.7|45504.7|45553.4|45513.4|45544.7|45504.7|2
1644411210000|2022-02-09 12:53:30|45549.7|45509.7|45544.7|45504.7|45549.7|45509.7|45544.7|45504.7|0
1644411220000|2022-02-09 12:53:40|45539.7|45499.7|45539.7|45499.7|45539.7|45499.7|45539.7|45499.7|0
1644411230000|2022-02-09 12:53:50|45546|45506|45546|45506|45546|45506|45546|45506|2
1644411240000|2022-02-09 12:54:00|45544.7|45504.7|45539.7|45499.7|45544.7|45504.7|45539.7|45499.7|0
1644411250000|2022-02-09 12:54:10|45549.7|45509.7|45549.7|45509.7|45549.7|45509.7|45549.7|45509.7|2
1644411300000|2022-02-09 12:55:00|||||||||1
1644411310000|2022-02-09 12:55:10|45548.3|45508.3|45549.7|45509.7|45549.7|45509.7|45548.3|45508.3|1
1644411320000|2022-02-09 12:55:20|45548.3|45508.3|45548.3|45508.3|45548.3|45508.3|45548.3|45508.3|0
1644411330000|2022-02-09 12:55:30|45544.7|45504.7|45539.7|45499.7|45544.7|45504.7|45539.7|45499.7|3
1644411350000|2022-02-09 12:55:50|45549.7|45509.7|45543.3|45503.3|45553.3|45513.3|45543.3|45503.3|17
1644411360000|2022-02-09 12:56:00|45539.7|45499.7|45543.3|45503.3|45543.3|45503.3|45539.7|45499.7|0
1644411370000|2022-02-09 12:56:10|45539.7|45499.7|45539.7|45499.7|45539.7|45499.7|45539.7|45499.7|0
1644411380000|2022-02-09 12:56:20|45543.3|45503.3|45543.3|45503.3|45543.3|45503.3|45539.7|45499.7|1
1644411390000|2022-02-09 12:56:30|45539.7|45499.7|45543.3|45503.3|45543.3|45503.3|45539.7|45499.7|0
1644411400000|2022-02-09 12:56:40|45539.7|45499.7|45539.7|45499.7|45539.7|45499.7|45539.7|45499.7|0
1644411420000|2022-02-09 12:57:00|45543.3|45503.3|45538.3|45498.3|45543.3|45503.3|45538.3|45498.3|2
1644411430000|2022-02-09 12:57:10|45539.7|45499.7|45548.3|45508.3|45548.3|45508.3|45539.7|45499.7|1
1644411490000|2022-02-09 12:58:10|45549.7|45509.7|45544.7|45504.7|45549.7|45509.7|45544.7|45504.7|4
1644411500000|2022-02-09 12:58:20|45548.3|45508.3|45541|45501|45548.3|45508.3|45541|45501|0
1644411510000|2022-02-09 12:58:30|45539.7|45499.7|45534.7|45494.7|45539.7|45499.7|45534.7|45494.7|3
1644411520000|2022-02-09 12:58:40|45536|45496|45539.7|45499.7|45539.7|45499.7|45536|45496|0
1644411530000|2022-02-09 12:58:50|45541|45501|45558.3|45518.3|45558.3|45518.3|45541|45501|2
1644411550000|2022-02-09 12:59:10|45554.7|45514.7|45554.7|45514.7|45554.7|45514.7|45554.7|45514.7|0
1644411560000|2022-02-09 12:59:20|45553.3|45513.3|45559.7|45519.7|45559.7|45519.7|45551|45511|1
1644411570000|2022-02-09 12:59:30|45551|45511|45551|45511|45551|45511|45551|45511|1
1644411580000|2022-02-09 12:59:40|45549.7|45509.7|45558.3|45518.3|45558.3|45518.3|45549.7|45509.7|0
1644411590000|2022-02-09 12:59:50|45559.7|45519.7|45559.7|45519.7|45559.7|45519.7|45559.7|45519.7|2
1644411600000|2022-02-09 13:00:00|45561|45521|45601|45561|45601|45561|45561|45521|34
1644411610000|2022-02-09 13:00:10|45591|45551|45611|45571|45611|45571|45591|45551|5
1644411620000|2022-02-09 13:00:20|45612.3|45572.3|45606|45566|45612.3|45572.3|45606|45566|1
1644411630000|2022-02-09 13:00:30|45601|45561|45601|45561|45601|45561|45601|45561|1
1644411640000|2022-02-09 13:00:40|45594.7|45554.7|45599.7|45559.7|45599.7|45559.7|45589.7|45549.7|4
1644411650000|2022-02-09 13:00:50|45601|45561|45611|45571|45611|45571|45601|45561|2
1644411660000|2022-02-09 13:01:00|45601|45561|45601|45561|45601|45561|45601|45561|2
1644411680000|2022-02-09 13:01:20|45611|45571|45601|45561|45611|45571|45601|45561|12
1644411690000|2022-02-09 13:01:30|45591|45551|45596|45556|45596|45556|45591|45551|0
1644411710000|2022-02-09 13:01:50|45589.7|45549.7|45576|45536|45589.7|45549.7|45576|45536|2
1644411720000|2022-02-09 13:02:00|||||||||1
1644411730000|2022-02-09 13:02:10|45574.7|45534.7|45574.7|45534.7|45574.7|45534.7|45574.7|45534.7|0
1644411740000|2022-02-09 13:02:20|45571|45531|45574.7|45534.7|45574.7|45534.7|45569.7|45529.7|1
1644411760000|2022-02-09 13:02:40|45571|45531|45571|45531|45571|45531|45571|45531|0
1644411770000|2022-02-09 13:02:50|45569.7|45529.7|45571|45531|45571|45531|45569.7|45529.7|0
1644411780000|2022-02-09 13:03:00|45574.7|45534.7|45574.7|45534.7|45574.7|45534.7|45574.7|45534.7|1
1644411790000|2022-02-09 13:03:10|45571|45531|45571|45531|45571|45531|45571|45531|0
1644411800000|2022-02-09 13:03:20|45569.7|45529.7|45569.7|45529.7|45569.7|45529.7|45569.7|45529.7|0
1644411820000|2022-02-09 13:03:40|45561|45521|45554.7|45514.7|45564.7|45524.7|45554.7|45514.7|1
1644411830000|2022-02-09 13:03:50|45553.3|45513.3|45553.3|45513.3|45553.3|45513.3|45553.3|45513.3|0
1644411840000|2022-02-09 13:04:00|45561|45521|45554.7|45514.7|45561|45521|45554.7|45514.7|2
1644411870000|2022-02-09 13:04:30|45564.7|45524.7|45561|45521|45564.7|45524.7|45561|45521|1
1644411880000|2022-02-09 13:04:40|45569.7|45529.7|45568.3|45528.3|45569.7|45529.7|45564.7|45524.7|0
1644411900000|2022-02-09 13:05:00|45571|45531|45564.7|45524.7|45571|45531|45564.7|45524.7|1
1644411910000|2022-02-09 13:05:10|45559.7|45519.7|45558.3|45518.3|45559.7|45519.7|45558.3|45518.3|0
1644411920000|2022-02-09 13:05:20|45559.7|45519.7|45568.3|45528.3|45568.3|45528.3|45559.7|45519.7|1
1644411930000|2022-02-09 13:05:30|45566|45526|45558.3|45518.3|45566|45526|45558.3|45518.3|0
1644411950000|2022-02-09 13:05:50|45559.7|45519.7|45568.3|45528.3|45568.3|45528.3|45559.7|45519.7|1
1644411960000|2022-02-09 13:06:00|45564.7|45524.7|45564.7|45524.7|45564.7|45524.7|45564.7|45524.7|0
1644411970000|2022-02-09 13:06:10|45568.3|45528.3|45568.3|45528.3|45568.3|45528.3|45568.3|45528.3|0
1644411980000|2022-02-09 13:06:20|45564.6|45524.6|45564.6|45524.6|45564.6|45524.6|45564.6|45524.6|0
1644411990000|2022-02-09 13:06:30|45563.3|45523.3|45559.6|45519.6|45563.3|45523.3|45559.6|45519.6|0
1644412000000|2022-02-09 13:06:40|45557|45517|45558.3|45518.3|45559.6|45519.6|45553.3|45513.3|1
1644412010000|2022-02-09 13:06:50|45559.6|45519.6|45559.6|45519.6|45568.3|45528.3|45559.6|45519.6|2
1644412020000|2022-02-09 13:07:00|45558.3|45518.3|45564.6|45524.6|45568.3|45528.3|45558.3|45518.3|2
1644412040000|2022-02-09 13:07:20|45563.3|45523.3|45558.3|45518.3|45563.3|45523.3|45558.3|45518.3|0
1644412050000|2022-02-09 13:07:30|45554.6|45514.6|45556|45516|45556|45516|45554.6|45514.6|0
1644412060000|2022-02-09 13:07:40|45559.6|45519.6|45569.6|45529.6|45569.6|45529.6|45559.6|45519.6|13
1644412070000|2022-02-09 13:07:50|45583.3|45543.3|45583.3|45543.3|45583.3|45543.3|45583.3|45543.3|1
1644412080000|2022-02-09 13:08:00|45579.6|45539.6|45593.3|45553.3|45593.3|45553.3|45579.6|45539.6|1
1644412090000|2022-02-09 13:08:10|45589.6|45549.6|45588.3|45548.3|45593.3|45553.3|45588.3|45548.3|6
1644412130000|2022-02-09 13:08:50|45589.6|45549.6|45589.6|45549.6|45589.6|45549.6|45589.6|45549.6|0
1644412140000|2022-02-09 13:09:00|45591|45551|45603.3|45563.3|45611|45571|45591|45551|4
1644412150000|2022-02-09 13:09:10|45608.3|45568.3|45608.3|45568.3|45614.6|45574.6|45601|45561|4
1644412160000|2022-02-09 13:09:20|45604.6|45564.6|45604.6|45564.6|45604.6|45564.6|45604.6|45564.6|0
1644412170000|2022-02-09 13:09:30|45601|45561|45601|45561|45601|45561|45601|45561|0
1644412180000|2022-02-09 13:09:40|45599.6|45559.6|45594.6|45554.6|45599.6|45559.6|45594.6|45554.6|2
1644412190000|2022-02-09 13:09:50|45598.3|45558.3|45598.3|45558.3|45598.3|45558.3|45598.3|45558.3|0
1644412200000|2022-02-09 13:10:00|45599.6|45559.6|45589.6|45549.6|45599.6|45559.6|45589.6|45549.6|0
1644412210000|2022-02-09 13:10:10|45588.3|45548.3|45588.3|45548.3|45588.3|45548.3|45588.3|45548.3|2
1644412220000|2022-02-09 13:10:20|45594.6|45554.6|45591|45551|45594.6|45554.6|45591|45551|2
1644412240000|2022-02-09 13:10:40|45589.6|45549.6|45589.6|45549.6|45589.6|45549.6|45589.6|45549.6|1
1644412260000|2022-02-09 13:11:00|45583.3|45543.3|45574.6|45534.6|45583.3|45543.3|45574.6|45534.6|2
1644412270000|2022-02-09 13:11:10|45581|45541|45581|45541|45581|45541|45581|45541|0
1644412320000|2022-02-09 13:12:00|45579.6|45539.6|45578.3|45538.3|45579.6|45539.6|45578.3|45538.3|0
1644412330000|2022-02-09 13:12:10|45579.6|45539.6|45584.6|45544.6|45584.6|45544.6|45579.6|45539.6|1
1644412340000|2022-02-09 13:12:20|45589.6|45549.6|45581|45541|45589.6|45549.6|45581|45541|14
1644412350000|2022-02-09 13:12:30|45571|45531|45574.6|45534.6|45574.6|45534.6|45571|45531|1
1644412360000|2022-02-09 13:12:40|45589.6|45549.6|45589.6|45549.6|45589.6|45549.6|45589.6|45549.6|8
1644412370000|2022-02-09 13:12:50|45586|45546|45581|45541|45586|45546|45581|45541|10
1644412380000|2022-02-09 13:13:00|45574.6|45534.6|45579.6|45539.6|45579.6|45539.6|45571|45531|0
1644412390000|2022-02-09 13:13:10|45578.3|45538.3|45578.3|45538.3|45578.3|45538.3|45574.6|45534.6|1
1644412400000|2022-02-09 13:13:20|45579.6|45539.6|45578.3|45538.3|45579.6|45539.6|45578.3|45538.3|1
1644412410000|2022-02-09 13:13:30|45582|45542|45591|45551|45591|45551|45582|45542|10
1644412420000|2022-02-09 13:13:40|45589.6|45549.6|45591|45551|45598.3|45558.3|45588.3|45548.3|3
1644412430000|2022-02-09 13:13:50|45589.6|45549.6|45584.6|45544.6|45589.6|45549.6|45584.6|45544.6|2
1644412440000|2022-02-09 13:14:00|||||||||1
1644412450000|2022-02-09 13:14:10|45579.6|45539.6|45586|45546|45586|45546|45579.6|45539.6|1
1644412470000|2022-02-09 13:14:30|45584.6|45544.6|45571|45531|45584.6|45544.6|45571|45531|1
1644412480000|2022-02-09 13:14:40|45574.6|45534.6|45574.6|45534.6|45574.6|45534.6|45574.6|45534.6|0
1644412490000|2022-02-09 13:14:50|45571|45531|45571|45531|45571|45531|45571|45531|0
1644412500000|2022-02-09 13:15:00|45579.6|45539.6|45571|45531|45579.6|45539.6|45566|45526|2
1644412510000|2022-02-09 13:15:10|45574.6|45534.6|45574.6|45534.6|45574.6|45534.6|45574.6|45534.6|0
1644412520000|2022-02-09 13:15:20|45578.3|45538.3|45579.6|45539.6|45581|45541|45578.3|45538.3|1
1644412540000|2022-02-09 13:15:40|45589.6|45549.6|45581|45541|45589.6|45549.6|45581|45541|2
1644412550000|2022-02-09 13:15:50|45588.3|45548.3|45589.6|45549.6|45589.6|45549.6|45588.3|45548.3|0
1644412560000|2022-02-09 13:16:00|45588.3|45548.3|45574.6|45534.6|45588.3|45548.3|45574.6|45534.6|1
1644412570000|2022-02-09 13:16:10|45568.3|45528.3|45574.6|45534.6|45574.6|45534.6|45568.3|45528.3|12
1644412580000|2022-02-09 13:16:20|45571|45531|45574.6|45534.6|45574.6|45534.6|45569.6|45529.6|0
1644412600000|2022-02-09 13:16:40|45573.3|45533.3|45578.3|45538.3|45579.6|45539.6|45573.3|45533.3|1
1644412610000|2022-02-09 13:16:50|45574.6|45534.6|45578.3|45538.3|45578.3|45538.3|45574.6|45534.6|0
1644412620000|2022-02-09 13:17:00|45573.3|45533.3|45573.3|45533.3|45578.3|45538.3|45573.3|45533.3|2
1644412630000|2022-02-09 13:17:10|45578.3|45538.3|45578.3|45538.3|45578.3|45538.3|45574.6|45534.6|0
1644412660000|2022-02-09 13:17:40|45574.6|45534.6|45569.6|45529.6|45574.6|45534.6|45569.6|45529.6|1
1644412690000|2022-02-09 13:18:10|45579.6|45539.6|45578.3|45538.3|45579.6|45539.6|45578.3|45538.3|6
1644412700000|2022-02-09 13:18:20|45574.6|45534.6|45578.3|45538.3|45578.3|45538.3|45574.6|45534.6|0
1644412710000|2022-02-09 13:18:30|45574.6|45534.6|45574.6|45534.6|45574.6|45534.6|45574.6|45534.6|0
1644412720000|2022-02-09 13:18:40|45569.6|45529.6|45580.9|45540.9|45589.6|45549.6|45569.6|45529.6|12
1644412740000|2022-02-09 13:19:00|45584.6|45544.6|45588.3|45548.3|45588.3|45548.3|45584.6|45544.6|1
1644412750000|2022-02-09 13:19:10|45584.6|45544.6|45584.6|45544.6|45584.6|45544.6|45584.6|45544.6|0
1644412760000|2022-02-09 13:19:20|45579.6|45539.6|45579.6|45539.6|45579.6|45539.6|45579.6|45539.6|0
1644412770000|2022-02-09 13:19:30|45578.3|45538.3|45570.9|45530.9|45578.3|45538.3|45570.9|45530.9|22
1644412790000|2022-02-09 13:19:50|45569.6|45529.6|45580.9|45540.9|45580.9|45540.9|45569.6|45529.6|6
1644412800000|2022-02-09 13:20:00|45584.6|45544.6|45584.6|45544.6|45589.6|45549.6|45580.9|45540.9|1
1644412810000|2022-02-09 13:20:10|45580.9|45540.9|45584.6|45544.6|45589.6|45549.6|45580.9|45540.9|0
1644412820000|2022-02-09 13:20:20|45580.9|45540.9|45580.9|45540.9|45580.9|45540.9|45580.9|45540.9|0
1644412830000|2022-02-09 13:20:30|45579.6|45539.6|45599.6|45559.6|45599.6|45559.6|45579.6|45539.6|5
1644412850000|2022-02-09 13:20:50|45603.3|45563.3|45610.9|45570.9|45610.9|45570.9|45603.3|45563.3|4
1644412870000|2022-02-09 13:21:10|45609.6|45569.6|45609.6|45569.6|45609.6|45569.6|45609.6|45569.6|0
1644412880000|2022-02-09 13:21:20|45608.3|45568.3|45608.3|45568.3|45608.3|45568.3|45608.3|45568.3|2
1644412890000|2022-02-09 13:21:30|45600.9|45560.9|45589.6|45549.6|45600.9|45560.9|45589.6|45549.6|1
1644412900000|2022-02-09 13:21:40|45599.6|45559.6|45598.3|45558.3|45599.6|45559.6|45598.3|45558.3|4
1644412920000|2022-02-09 13:22:00|45620.9|45580.9|45622.3|45582.3|45622.3|45582.3|45617.3|45577.3|17
1644412930000|2022-02-09 13:22:10|45620.9|45580.9|45605.9|45565.9|45620.9|45580.9|45605.9|45565.9|2
1644412940000|2022-02-09 13:22:20|45602.3|45562.3|45602.3|45562.3|45602.3|45562.3|45602.3|45562.3|0
1644412950000|2022-02-09 13:22:30|45595.9|45555.9|45592.3|45552.3|45595.9|45555.9|45585.9|45545.9|4
1644412960000|2022-02-09 13:22:40|45595.9|45555.9|45597.3|45557.3|45602.3|45562.3|45595.9|45555.9|3
1644412970000|2022-02-09 13:22:50|45600.9|45560.9|45600.9|45560.9|45600.9|45560.9|45600.9|45560.9|0
1644412980000|2022-02-09 13:23:00|45597.3|45557.3|45592.3|45552.3|45600.9|45560.9|45592.3|45552.3|4
1644412990000|2022-02-09 13:23:10|45588.6|45548.6|45572.3|45532.3|45588.6|45548.6|45572.3|45532.3|10
1644413000000|2022-02-09 13:23:20|45562.3|45522.3|45562.3|45522.3|45562.3|45522.3|45562.3|45522.3|0
1644413010000|2022-02-09 13:23:30|45570.9|45530.9|45570.9|45530.9|45570.9|45530.9|45570.9|45530.9|1
1644413020000|2022-02-09 13:23:40|45572.3|45532.3|45580.9|45540.9|45580.9|45540.9|45572.3|45532.3|2
1644413070000|2022-02-09 13:24:30|45582.3|45542.3|45580.9|45540.9|45582.3|45542.3|45580.9|45540.9|1
1644413080000|2022-02-09 13:24:40|45572.3|45532.3|45582.3|45542.3|45582.3|45542.3|45572.3|45532.3|2
1644413100000|2022-02-09 13:25:00|45583.6|45543.6|45587.3|45547.3|45592.3|45552.3|45583.6|45543.6|6
1644413130000|2022-02-09 13:25:30|45587.2|45547.2|45582.2|45542.2|45587.2|45547.2|45582.2|45542.2|0
1644413140000|2022-02-09 13:25:40|45578.6|45538.6|45577.2|45537.2|45578.6|45538.6|45573.6|45533.6|3
1644413150000|2022-02-09 13:25:50|45573.6|45533.6|45573.6|45533.6|45573.6|45533.6|45572.2|45532.2|0
1644413160000|2022-02-09 13:26:00|45572.2|45532.2|45577.2|45537.2|45577.2|45537.2|45572.2|45532.2|0
1644413170000|2022-02-09 13:26:10|45582.2|45542.2|45582.2|45542.2|45582.2|45542.2|45582.2|45542.2|0
1644413180000|2022-02-09 13:26:20|45577.2|45537.2|45582.2|45542.2|45582.2|45542.2|45577.2|45537.2|1
1644413190000|2022-02-09 13:26:30|45580.9|45540.9|45580.9|45540.9|45580.9|45540.9|45577.2|45537.2|0
1644413200000|2022-02-09 13:26:40|45575.9|45535.9|45572.2|45532.2|45575.9|45535.9|45572.2|45532.2|0
1644413210000|2022-02-09 13:26:50|45567.2|45527.2|45565.9|45525.9|45567.2|45527.2|45562.2|45522.2|1
1644413220000|2022-02-09 13:27:00|45562.2|45522.2|45572.2|45532.2|45572.2|45532.2|45560.9|45520.9|3
1644413230000|2022-02-09 13:27:10|45575.9|45535.9|45580.9|45540.9|45580.9|45540.9|45575.9|45535.9|1
1644413240000|2022-02-09 13:27:20|45582.2|45542.2|45585.9|45545.9|45585.9|45545.9|45577.2|45537.2|1
1644413250000|2022-02-09 13:27:30|45580.9|45540.9|45572.2|45532.2|45580.9|45540.9|45572.2|45532.2|0
1644413260000|2022-02-09 13:27:40|45568.6|45528.6|45560.9|45520.9|45568.6|45528.6|45557.2|45517.2|2
1644413280000|2022-02-09 13:28:00|45557.2|45517.2|45562.2|45522.2|45562.2|45522.2|45557.2|45517.2|0
1644413300000|2022-02-09 13:28:20|45565.9|45525.9|45562.2|45522.2|45567.2|45527.2|45562.2|45522.2|2
1644413320000|2022-02-09 13:28:40|45565.9|45525.9|45562.2|45522.2|45565.9|45525.9|45562.2|45522.2|0
1644413330000|2022-02-09 13:28:50|45560.9|45520.9|45560.9|45520.9|45560.9|45520.9|45560.9|45520.9|1
1644413340000|2022-02-09 13:29:00|45555.9|45515.9|45547.2|45507.2|45555.9|45515.9|45543.6|45503.6|1
1644413370000|2022-02-09 13:29:30|45543.6|45503.6|45547.2|45507.2|45547.2|45507.2|45543.6|45503.6|0
1644413390000|2022-02-09 13:29:50|45543.6|45503.6|45543.6|45503.6|45543.6|45503.6|45543.6|45503.6|0
1644413400000|2022-02-09 13:30:00|45542.2|45502.2|45542.2|45502.2|45542.2|45502.2|45542.2|45502.2|0
1644413410000|2022-02-09 13:30:10|45547.2|45507.2|45542.2|45502.2|45547.2|45507.2|45542.2|45502.2|0
1644413420000|2022-02-09 13:30:20|45538.6|45498.6|45538.6|45498.6|45538.6|45498.6|45538.6|45498.6|0
1644413430000|2022-02-09 13:30:30|45558.6|45518.6|45560.9|45520.9|45562.2|45522.2|45557.2|45517.2|5
1644413450000|2022-02-09 13:30:50|45557.2|45517.2|45557.2|45517.2|45557.2|45517.2|45557.2|45517.2|0
1644413460000|2022-02-09 13:31:00|45550.9|45510.9|45550.9|45510.9|45550.9|45510.9|45550.9|45510.9|0
1644413470000|2022-02-09 13:31:10|45545.9|45505.9|45540.9|45500.9|45545.9|45505.9|45540.9|45500.9|2
1644413510000|2022-02-09 13:31:50|45542.2|45502.2|45542.2|45502.2|45542.2|45502.2|45542.2|45502.2|0
1644413520000|2022-02-09 13:32:00|45540.9|45500.9|45545.9|45505.9|45545.9|45505.9|45540.9|45500.9|0
1644413530000|2022-02-09 13:32:10|45542.2|45502.2|45540.9|45500.9|45542.2|45502.2|45540.9|45500.9|0
1644413540000|2022-02-09 13:32:20|45539.6|45499.6|45540.9|45500.9|45540.9|45500.9|45535.9|45495.9|2
1644413550000|2022-02-09 13:32:30|45542.2|45502.2|45547.2|45507.2|45548.6|45508.6|45542.2|45502.2|103
1644413560000|2022-02-09 13:32:40|45540.9|45500.9|45540.9|45500.9|45540.9|45500.9|45540.9|45500.9|0
1644413570000|2022-02-09 13:32:50|45535.9|45495.9|45535.9|45495.9|45535.9|45495.9|45522.2|45482.2|12
1644413580000|2022-02-09 13:33:00|45532.2|45492.2|45535.9|45495.9|45535.9|45495.9|45532.2|45492.2|7
1644413590000|2022-02-09 13:33:10|45532.2|45492.2|45535.9|45495.9|45535.9|45495.9|45530.9|45490.9|6
1644413600000|2022-02-09 13:33:20|45540.9|45500.9|45540.9|45500.9|45540.9|45500.9|45540.9|45500.9|17
1644413610000|2022-02-09 13:33:30|45545.9|45505.9|45545.9|45505.9|45545.9|45505.9|45540.9|45500.9|0
1644413640000|2022-02-09 13:34:00|45550.9|45510.9|45545.9|45505.9|45550.9|45510.9|45545.9|45505.9|4
1644413650000|2022-02-09 13:34:10|45547.2|45507.2|45547.2|45507.2|45547.2|45507.2|45547.2|45507.2|16
1644413660000|2022-02-09 13:34:20|45545.9|45505.9|45542.2|45502.2|45545.9|45505.9|45542.2|45502.2|0
1644413670000|2022-02-09 13:34:30|45545.9|45505.9|45535.9|45495.9|45545.9|45505.9|45535.9|45495.9|0
1644413680000|2022-02-09 13:34:40|45540.9|45500.9|45548.5|45508.5|45548.5|45508.5|45537.2|45497.2|2
1644413690000|2022-02-09 13:34:50|45552.2|45512.2|45562.2|45522.2|45562.2|45522.2|45552.2|45512.2|5
1644413700000|2022-02-09 13:35:00|45563.5|45523.5|45562.2|45522.2|45563.5|45523.5|45562.2|45522.2|2
1644413720000|2022-02-09 13:35:20|45555.9|45515.9|45562.2|45522.2|45562.2|45522.2|45555.9|45515.9|5
1644413730000|2022-02-09 13:35:30|45570.9|45530.9|45570.9|45530.9|45570.9|45530.9|45570.9|45530.9|2
1644413740000|2022-02-09 13:35:40|45563.5|45523.5|45572.2|45532.2|45575.9|45535.9|45563.5|45523.5|0
1644413750000|2022-02-09 13:35:50|45575.9|45535.9|45567.2|45527.2|45575.9|45535.9|45567.2|45527.2|3
1644413760000|2022-02-09 13:36:00|45562.2|45522.2|45553.5|45513.5|45562.2|45522.2|45553.5|45513.5|1
1644413770000|2022-02-09 13:36:10|45557.2|45517.2|45563.5|45523.5|45563.5|45523.5|45557.2|45517.2|0
1644413780000|2022-02-09 13:36:20|45567.2|45527.2|45563.5|45523.5|45567.2|45527.2|45563.5|45523.5|0
1644413790000|2022-02-09 13:36:30|45567.2|45527.2|45572.2|45532.2|45572.2|45532.2|45567.2|45527.2|0
1644413800000|2022-02-09 13:36:40|45570.9|45530.9|45562.2|45522.2|45570.9|45530.9|45562.2|45522.2|0
1644413810000|2022-02-09 13:36:50|45568.5|45528.5|45572.2|45532.2|45572.2|45532.2|45568.5|45528.5|1
1644413840000|2022-02-09 13:37:20|45567.2|45527.2|45568.5|45528.5|45568.5|45528.5|45567.2|45527.2|1
1644413850000|2022-02-09 13:37:30|45567.2|45527.2|45567.2|45527.2|45567.2|45527.2|45567.2|45527.2|1
1644413870000|2022-02-09 13:37:50|45573.5|45533.5|45578.5|45538.5|45578.5|45538.5|45572.2|45532.2|2
1644413880000|2022-02-09 13:38:00|45583.5|45543.5|45577.2|45537.2|45583.5|45543.5|45577.2|45537.2|0
1644413890000|2022-02-09 13:38:10|45573.5|45533.5|45573.5|45533.5|45573.5|45533.5|45563.5|45523.5|0
1644413910000|2022-02-09 13:38:30|45578.5|45538.5|45573.5|45533.5|45578.5|45538.5|45573.5|45533.5|2
1644413920000|2022-02-09 13:38:40|45568.5|45528.5|45573.5|45533.5|45573.5|45533.5|45568.5|45528.5|0
1644413930000|2022-02-09 13:38:50|45572.2|45532.2|45578.5|45538.5|45578.5|45538.5|45572.2|45532.2|1
1644413950000|2022-02-09 13:39:10|45575.9|45535.9|45572.2|45532.2|45575.9|45535.9|45568.5|45528.5|3
1644413960000|2022-02-09 13:39:20|45568.5|45528.5|45562.2|45522.2|45572.2|45532.2|45562.2|45522.2|2
1644413980000|2022-02-09 13:39:40|45558.5|45518.5|45552.2|45512.2|45558.5|45518.5|45552.2|45512.2|2
1644413990000|2022-02-09 13:39:50|45542.2|45502.2|45548.5|45508.5|45548.5|45508.5|45542.2|45502.2|3
1644414030000|2022-02-09 13:40:30|45543.5|45503.5|45543.5|45503.5|45543.5|45503.5|45543.5|45503.5|1
1644414050000|2022-02-09 13:40:50|45548.5|45508.5|45543.5|45503.5|45548.5|45508.5|45543.5|45503.5|1
1644414070000|2022-02-09 13:41:10|45542.2|45502.2|45538.5|45498.5|45542.2|45502.2|45538.5|45498.5|0
1644414080000|2022-02-09 13:41:20|||||||||1
1644414090000|2022-02-09 13:41:30|45537.2|45497.2|45535.9|45495.9|45537.2|45497.2|45535.9|45495.9|1
1644414100000|2022-02-09 13:41:40|45532.2|45492.2|45535.9|45495.9|45535.9|45495.9|45532.2|45492.2|0
1644414110000|2022-02-09 13:41:50|45537.2|45497.2|45538.5|45498.5|45538.5|45498.5|45537.2|45497.2|2
1644414120000|2022-02-09 13:42:00|45537.2|45497.2|45537.2|45497.2|45537.2|45497.2|45537.2|45497.2|1
1644414130000|2022-02-09 13:42:10|45538.5|45498.5|45542.2|45502.2|45543.5|45503.5|45538.5|45498.5|0
1644414140000|2022-02-09 13:42:20|45547.2|45507.2|45548.5|45508.5|45548.5|45508.5|45543.5|45503.5|3
1644414150000|2022-02-09 13:42:30|45553.5|45513.5|45547.2|45507.2|45557.2|45517.2|45547.2|45507.2|2
1644414160000|2022-02-09 13:42:40|45550.9|45510.9|45558.5|45518.5|45558.5|45518.5|45550.9|45510.9|2
1644414170000|2022-02-09 13:42:50|45553.5|45513.5|45547.2|45507.2|45557.2|45517.2|45547.2|45507.2|6
1644414180000|2022-02-09 13:43:00|45535.9|45495.9|45534.6|45494.6|45535.9|45495.9|45534.6|45494.6|20
1644414200000|2022-02-09 13:43:20|||||||||2
1644414210000|2022-02-09 13:43:30|45525.9|45485.9|45534.6|45494.6|45535.9|45495.9|45525.9|45485.9|5
1644414220000|2022-02-09 13:43:40|45525.9|45485.9|45534.6|45494.6|45534.6|45494.6|45525.9|45485.9|2
1644414230000|2022-02-09 13:43:50|45530.9|45490.9|45534.6|45494.6|45534.6|45494.6|45530.9|45490.9|0
1644414240000|2022-02-09 13:44:00|45522.2|45482.2|45522.2|45482.2|45527.2|45487.2|45522.2|45482.2|4
1644414250000|2022-02-09 13:44:10|45523.5|45483.5|45518.5|45478.5|45523.5|45483.5|45514.6|45474.6|5
1644414260000|2022-02-09 13:44:20|45523.5|45483.5|45528.5|45488.5|45528.5|45488.5|45523.5|45483.5|0
1644414270000|2022-02-09 13:44:30|45517.2|45477.2|45517.2|45477.2|45517.2|45477.2|45517.2|45477.2|1
1644414280000|2022-02-09 13:44:40|45515.9|45475.9|45517.2|45477.2|45517.2|45477.2|45515.9|45475.9|0
1644414290000|2022-02-09 13:44:50|||||||||16
1644417000000|2022-02-09 14:30:00|45494.6|45454.6|45473.5|45433.5|45503.5|45463.5|45462.2|45422.2|31
1644417010000|2022-02-09 14:30:10|45483.5|45443.5|45520.9|45480.9|45525.9|45485.9|45463.5|45423.5|17
1644417020000|2022-02-09 14:30:20|45517.2|45477.2|45508.3|45468.3|45540.9|45500.9|45488.3|45448.3|318
1644417030000|2022-02-09 14:30:30|45509.6|45469.6|45518.3|45478.3|45528.3|45488.3|45509.6|45469.6|7
1644417040000|2022-02-09 14:30:40|45498.3|45458.3|45478.3|45438.3|45498.3|45458.3|45449.6|45409.6|110
1644417050000|2022-02-09 14:30:50|45479.6|45439.6|45458.3|45418.3|45488.3|45448.3|45455.9|45415.9|19
1644417060000|2022-02-09 14:31:00|45457|45417|45475.9|45435.9|45475.9|45435.9|45438.3|45398.3|178
1644417070000|2022-02-09 14:31:10|45480.9|45440.9|45445.9|45405.9|45480.9|45440.9|45444.6|45404.6|30
1644417080000|2022-02-09 14:31:20|45449.6|45409.6|45472.2|45432.2|45485.9|45445.9|45449.6|45409.6|16
1644417090000|2022-02-09 14:31:30|45470.9|45430.9|45490.9|45450.9|45490.9|45450.9|45467.2|45427.2|125
1644417100000|2022-02-09 14:31:40|45469.6|45429.6|45429.6|45389.6|45469.6|45429.6|45425.9|45385.9|55
1644417110000|2022-02-09 14:31:50|45425.9|45385.9|45445.9|45405.9|45447.2|45407.2|45425.9|45385.9|121
1644417120000|2022-02-09 14:32:00|45437.2|45397.2|45418.3|45378.3|45442.2|45402.2|45383.3|45343.3|56
1644417130000|2022-02-09 14:32:10|45433.3|45393.3|45478.3|45438.3|45494.6|45454.6|45428.3|45388.3|20
1644417140000|2022-02-09 14:32:20|45474.6|45434.6|45479.6|45439.6|45479.6|45439.6|45458.3|45418.3|24
1644417150000|2022-02-09 14:32:30|45478.3|45438.3|45474.6|45434.6|45484.6|45444.6|45459.8|45419.8|27
1644417160000|2022-02-09 14:32:40|45475.9|45435.9|45428.3|45388.3|45484.6|45444.6|45418.3|45378.3|19
1644417170000|2022-02-09 14:32:50|45443.3|45403.3|45443.3|45403.3|45453.3|45413.3|45428.3|45388.3|119
1644417180000|2022-02-09 14:33:00|45453.3|45413.3|45448.3|45408.3|45459.6|45419.6|45428.3|45388.3|22
1644417190000|2022-02-09 14:33:10|45453.3|45413.3|45428.3|45388.3|45463.3|45423.3|45413.3|45373.3|19
1644417200000|2022-02-09 14:33:20|45423.3|45383.3|45429.6|45389.6|45429.6|45389.6|45413.3|45373.3|12
1644417210000|2022-02-09 14:33:30|45433.3|45393.3|45433.3|45393.3|45453.3|45413.3|45428.3|45388.3|29
1644417220000|2022-02-09 14:33:40|45438.3|45398.3|45433.3|45393.3|45438.3|45398.3|45423.3|45383.3|29
1644417230000|2022-02-09 14:33:50|45443.3|45403.3|45438.3|45398.3|45443.3|45403.3|45428.3|45388.3|130
1644417240000|2022-02-09 14:34:00|45428.3|45388.3|45498.3|45458.3|45503.3|45463.3|45428.3|45388.3|36
1644417250000|2022-02-09 14:34:10|45503.3|45463.3|45488.3|45448.3|45503.3|45463.3|45474.6|45434.6|16
1644417260000|2022-02-09 14:34:20|45484.6|45444.6|45474.6|45434.6|45488.3|45448.3|45473.3|45433.3|38
1644417270000|2022-02-09 14:34:30|45473.3|45433.3|45474.6|45434.6|45475.9|45435.9|45459.6|45419.6|10
1644417280000|2022-02-09 14:34:40|45483.3|45443.3|45499.6|45459.6|45499.6|45459.6|45474.6|45434.6|33
1644417290000|2022-02-09 14:34:50|45500.9|45460.9|45484.6|45444.6|45500.9|45460.9|45484.6|45444.6|10
1644417300000|2022-02-09 14:35:00|45488.3|45448.3|45529.6|45489.6|45549.6|45509.6|45488.3|45448.3|46
1644417310000|2022-02-09 14:35:10|45522.2|45482.2|45519.6|45479.6|45534.6|45494.6|45514.6|45474.6|6
1644417320000|2022-02-09 14:35:20|45525.9|45485.9|45514.6|45474.6|45525.9|45485.9|45514.6|45474.6|7
1644417330000|2022-02-09 14:35:30|45519.6|45479.6|45514.6|45474.6|45525.9|45485.9|45514.6|45474.6|10
1644417340000|2022-02-09 14:35:40|45515.9|45475.9|45528.3|45488.3|45530.9|45490.9|45510.9|45470.9|9
1644417350000|2022-02-09 14:35:50|45524.6|45484.6|45542.2|45502.2|45542.2|45502.2|45524.6|45484.6|26
1644417360000|2022-02-09 14:36:00|45545.9|45505.9|45555.9|45515.9|45555.9|45515.9|45538.5|45498.5|30
1644417370000|2022-02-09 14:36:10|45550.9|45510.9|45540.9|45500.9|45550.9|45510.9|45540.9|45500.9|12
1644417380000|2022-02-09 14:36:20|45525.9|45485.9|45525.9|45485.9|45525.9|45485.9|45515.9|45475.9|15
1644417390000|2022-02-09 14:36:30|45535.9|45495.9|45532.2|45492.2|45542.2|45502.2|45530.9|45490.9|17
1644417400000|2022-02-09 14:36:40|45528.5|45488.5|45530.9|45490.9|45532.2|45492.2|45517.2|45477.2|23
1644417410000|2022-02-09 14:36:50|45523.5|45483.5|45515.9|45475.9|45527.2|45487.2|45515.9|45475.9|9
1644417420000|2022-02-09 14:37:00|45520.9|45480.9|45500.9|45460.9|45520.9|45480.9|45492.2|45452.2|34
1644417430000|2022-02-09 14:37:10|45502.2|45462.2|45492.2|45452.2|45504.6|45464.6|45490.9|45450.9|65
1644417440000|2022-02-09 14:37:20|45498.5|45458.5|45502.2|45462.2|45502.2|45462.2|45498.5|45458.5|4
1644417450000|2022-02-09 14:37:30|45500.9|45460.9|45490.9|45450.9|45502.2|45462.2|45485.9|45445.9|67
1644417460000|2022-02-09 14:37:40|45470.9|45430.9|45479.6|45439.6|45479.6|45439.6|45463.3|45423.3|18
1644417470000|2022-02-09 14:37:50|45473.3|45433.3|45463.3|45423.3|45479.6|45439.6|45463.3|45423.3|16
1644417480000|2022-02-09 14:38:00|45468.3|45428.3|45473.3|45433.3|45473.3|45433.3|45463.3|45423.3|21
1644417490000|2022-02-09 14:38:10|45469.6|45429.6|45479.6|45439.6|45484.6|45444.6|45469.6|45429.6|9
1644417500000|2022-02-09 14:38:20|45474.6|45434.6|45483.3|45443.3|45483.3|45443.3|45474.6|45434.6|1
1644417510000|2022-02-09 14:38:30|45479.6|45439.6|45469.6|45429.6|45479.6|45439.6|45469.6|45429.6|2
1644417520000|2022-02-09 14:38:40|45473.3|45433.3|45473.3|45433.3|45474.6|45434.6|45469.6|45429.6|14
1644417530000|2022-02-09 14:38:50|45469.6|45429.6|45464.6|45424.6|45474.6|45434.6|45463.3|45423.3|27
1644417540000|2022-02-09 14:39:00|45469.6|45429.6|45478.3|45438.3|45479.6|45439.6|45464.6|45424.6|7
1644417550000|2022-02-09 14:39:10|45479.6|45439.6|45474.6|45434.6|45483.3|45443.3|45474.6|45434.6|2
1644417560000|2022-02-09 14:39:20|45478.3|45438.3|45480.9|45440.9|45484.6|45444.6|45469.6|45429.6|8
1644417570000|2022-02-09 14:39:30|45469.6|45429.6|45479.6|45439.6|45479.6|45439.6|45469.6|45429.6|11
1644417580000|2022-02-09 14:39:40|45474.6|45434.6|45474.6|45434.6|45479.6|45439.6|45474.6|45434.6|12
1644417590000|2022-02-09 14:39:50|45479.6|45439.6|45473.3|45433.3|45479.6|45439.6|45473.3|45433.3|12
1644417600000|2022-02-09 14:40:00|45474.6|45434.6|45489.6|45449.6|45489.6|45449.6|45473.3|45433.3|20
1644417610000|2022-02-09 14:40:10|45488.3|45448.3|45504.6|45464.6|45505.9|45465.9|45484.6|45444.6|43
1644417620000|2022-02-09 14:40:20|45500.9|45460.9|45474.6|45434.6|45500.9|45460.9|45470.9|45430.9|12
1644417630000|2022-02-09 14:40:30|45473.3|45433.3|45464.6|45424.6|45474.6|45434.6|45464.6|45424.6|4
1644417640000|2022-02-09 14:40:40|45463.3|45423.3|45473.3|45433.3|45479.6|45439.6|45463.3|45423.3|10
1644417650000|2022-02-09 14:40:50|45469.6|45429.6|45489.6|45449.6|45489.6|45449.6|45469.6|45429.6|13
1644417660000|2022-02-09 14:41:00|45494.6|45454.6|45474.6|45434.6|45499.6|45459.6|45474.6|45434.6|13
1644417670000|2022-02-09 14:41:10|45465.9|45425.9|45469.6|45429.6|45469.6|45429.6|45464.6|45424.6|1
1644417680000|2022-02-09 14:41:20|45464.6|45424.6|45459.6|45419.6|45469.6|45429.6|45458.3|45418.3|7
1644417690000|2022-02-09 14:41:30|45454.6|45414.6|45484.6|45444.6|45485.9|45445.9|45454.6|45414.6|8
1644417700000|2022-02-09 14:41:40|45485.9|45445.9|45480.9|45440.9|45499.6|45459.6|45480.9|45440.9|3
1644417710000|2022-02-09 14:41:50|45479.6|45439.6|45479.6|45439.6|45479.6|45439.6|45474.6|45434.6|6
1644417720000|2022-02-09 14:42:00|45478.3|45438.3|45474.6|45434.6|45478.3|45438.3|45469.6|45429.6|6
1644417730000|2022-02-09 14:42:10|45469.6|45429.6|45469.6|45429.6|45470.9|45430.9|45468.3|45428.3|5
1644417740000|2022-02-09 14:42:20|45470.9|45430.9|45479.6|45439.6|45485.9|45445.9|45470.9|45430.9|7
1644417750000|2022-02-09 14:42:30|45474.6|45434.6|45484.6|45444.6|45484.6|45444.6|45474.6|45434.6|5
1644417760000|2022-02-09 14:42:40|45485.9|45445.9|45484.6|45444.6|45489.6|45449.6|45479.6|45439.6|4
1644417770000|2022-02-09 14:42:50|45480.9|45440.9|45500.9|45460.9|45500.9|45460.9|45480.9|45440.9|5
1644417780000|2022-02-09 14:43:00|45499.6|45459.6|45499.6|45459.6|45500.9|45460.9|45499.6|45459.6|2
1644417790000|2022-02-09 14:43:10|45500.9|45460.9|45539.6|45499.6|45544.6|45504.6|45500.9|45460.9|10
1644417800000|2022-02-09 14:43:20|45544.6|45504.6|45540.9|45500.9|45544.6|45504.6|45535.9|45495.9|9
1644417810000|2022-02-09 14:43:30|45539.6|45499.6|45529.6|45489.6|45549.6|45509.6|45529.6|45489.6|13
1644417820000|2022-02-09 14:43:40|45524.6|45484.6|45524.6|45484.6|45529.6|45489.6|45524.6|45484.6|2
1644417830000|2022-02-09 14:43:50|45523.3|45483.3|45529.6|45489.6|45529.6|45489.6|45515.9|45475.9|37
1644417840000|2022-02-09 14:44:00|45513.3|45473.3|45503.3|45463.3|45523.3|45483.3|45499.6|45459.6|66
1644417850000|2022-02-09 14:44:10|45500.9|45460.9|45509.6|45469.6|45513.3|45473.3|45500.9|45460.9|26
1644417860000|2022-02-09 14:44:20|45504.6|45464.6|45513.3|45473.3|45519.6|45479.6|45504.6|45464.6|5
1644417870000|2022-02-09 14:44:30|45519.6|45479.6|45525.9|45485.9|45529.6|45489.6|45509.6|45469.6|7
1644417880000|2022-02-09 14:44:40|45529.6|45489.6|45519.6|45479.6|45533.3|45493.3|45519.6|45479.6|5
1644417890000|2022-02-09 14:44:50|45514.6|45474.6|45474.6|45434.6|45518.3|45478.3|45474.6|45434.6|4
1644417900000|2022-02-09 14:45:00|45485.9|45445.9|45493.3|45453.3|45494.6|45454.6|45480.9|45440.9|17
1644417910000|2022-02-09 14:45:10|45489.6|45449.6|45499.6|45459.6|45504.6|45464.6|45489.6|45449.6|21
1644417920000|2022-02-09 14:45:20|45504.6|45464.6|45499.6|45459.6|45509.6|45469.6|45494.6|45454.6|6
1644417930000|2022-02-09 14:45:30|45495.9|45455.9|45505.9|45465.9|45509.6|45469.6|45494.6|45454.6|20
1644417940000|2022-02-09 14:45:40|45509.6|45469.6|45504.6|45464.6|45509.6|45469.6|45499.6|45459.6|16
1644417950000|2022-02-09 14:45:50|45500.9|45460.9|45494.6|45454.6|45500.9|45460.9|45493.3|45453.3|22
1644417960000|2022-02-09 14:46:00|45493.3|45453.3|45494.6|45454.6|45499.6|45459.6|45493.3|45453.3|15
1644417970000|2022-02-09 14:46:10|45495.9|45455.9|45494.6|45454.6|45499.6|45459.6|45493.3|45453.3|10
1644417980000|2022-02-09 14:46:20|45493.3|45453.3|45493.3|45453.3|45503.3|45463.3|45493.3|45453.3|6
1644417990000|2022-02-09 14:46:30|45498.3|45458.3|45498.3|45458.3|45503.3|45463.3|45493.3|45453.3|5
1644418000000|2022-02-09 14:46:40|45499.6|45459.6|45499.6|45459.6|45499.6|45459.6|45498.3|45458.3|0
1644418010000|2022-02-09 14:46:50|45498.3|45458.3|45498.3|45458.3|45499.6|45459.6|45498.3|45458.3|1
1644418020000|2022-02-09 14:47:00|45499.6|45459.6|45494.6|45454.6|45499.6|45459.6|45493.3|45453.3|9
1644418030000|2022-02-09 14:47:10|45493.3|45453.3|45494.6|45454.6|45498.3|45458.3|45493.3|45453.3|4
1644418040000|2022-02-09 14:47:20|45493.3|45453.3|45483.3|45443.3|45494.6|45454.6|45483.3|45443.3|11
1644418050000|2022-02-09 14:47:30|45488.3|45448.3|45493.3|45453.3|45493.3|45453.3|45484.6|45444.6|3
1644418060000|2022-02-09 14:47:40|45488.3|45448.3|45493.3|45453.3|45493.3|45453.3|45488.3|45448.3|3
1644418070000|2022-02-09 14:47:50|45489.6|45449.6|45503.3|45463.3|45503.3|45463.3|45489.6|45449.6|8
1644418080000|2022-02-09 14:48:00|45499.6|45459.6|45483.3|45443.3|45503.3|45463.3|45483.3|45443.3|4
1644418090000|2022-02-09 14:48:10|45488.3|45448.3|45484.6|45444.6|45489.6|45449.6|45483.3|45443.3|7
1644418100000|2022-02-09 14:48:20|45485.9|45445.9|45484.6|45444.6|45489.6|45449.6|45483.3|45443.3|1
1644418110000|2022-02-09 14:48:30|45485.9|45445.9|45499.6|45459.6|45499.6|45459.6|45485.9|45445.9|0
1644418120000|2022-02-09 14:48:40|45503.3|45463.3|45508.3|45468.3|45540.9|45500.9|45499.6|45459.6|30
1644418130000|2022-02-09 14:48:50|45503.3|45463.3|45503.3|45463.3|45508.3|45468.3|45499.6|45459.6|4
1644418140000|2022-02-09 14:49:00|45509.6|45469.6|45519.6|45479.6|45524.6|45484.6|45499.6|45459.6|9
1644418150000|2022-02-09 14:49:10|45523.3|45483.3|45524.6|45484.6|45524.6|45484.6|45519.6|45479.6|1
1644418160000|2022-02-09 14:49:20|45518.3|45478.3|45518.3|45478.3|45519.6|45479.6|45518.3|45478.3|3
1644418170000|2022-02-09 14:49:30|45519.6|45479.6|45524.6|45484.6|45524.6|45484.6|45518.3|45478.3|1
1644418180000|2022-02-09 14:49:40|45528.3|45488.3|45533.3|45493.3|45533.3|45493.3|45524.6|45484.6|3
1644418190000|2022-02-09 14:49:50|45532|45492|45523.3|45483.3|45532|45492|45523.3|45483.3|4
1644418200000|2022-02-09 14:50:00|45524.6|45484.6|45553.3|45513.3|45553.3|45513.3|45524.6|45484.6|9
1644418210000|2022-02-09 14:50:10|45563.3|45523.3|45558.3|45518.3|45568.3|45528.3|45553.3|45513.3|16
1644418220000|2022-02-09 14:50:20|45563.3|45523.3|45563.3|45523.3|45563.3|45523.3|45558.3|45518.3|102
1644418230000|2022-02-09 14:50:30|45568.3|45528.3|45558.3|45518.3|45568.3|45528.3|45558.3|45518.3|2
1644418240000|2022-02-09 14:50:40|45559.6|45519.6|45558.3|45518.3|45569.6|45529.6|45558.3|45518.3|14
1644418250000|2022-02-09 14:50:50|45559.6|45519.6|45563.3|45523.3|45563.3|45523.3|45553.3|45513.3|12
1644418260000|2022-02-09 14:51:00|45569.6|45529.6|45549.6|45509.6|45584.6|45544.6|45548.3|45508.3|49
1644418270000|2022-02-09 14:51:10|45543.3|45503.3|45548.3|45508.3|45553.3|45513.3|45543.3|45503.3|8
1644418280000|2022-02-09 14:51:20|45538.3|45498.3|45549.6|45509.6|45553.3|45513.3|45533.3|45493.3|12
1644418290000|2022-02-09 14:51:30|45553.3|45513.3|45559.6|45519.6|45564.6|45524.6|45549.6|45509.6|10
1644418300000|2022-02-09 14:51:40|45558.3|45518.3|45562.2|45522.2|45562.2|45522.2|45554.6|45514.6|642
1644418310000|2022-02-09 14:51:50|45560.9|45520.9|45572.2|45532.2|45575.9|45535.9|45560.9|45520.9|7
1644418320000|2022-02-09 14:52:00|45570.9|45530.9|45565.9|45525.9|45570.9|45530.9|45560.9|45520.9|4
1644418330000|2022-02-09 14:52:10|45562.2|45522.2|45562.2|45522.2|45572.2|45532.2|45562.2|45522.2|1
1644418340000|2022-02-09 14:52:20|45563.5|45523.5|45550.9|45510.9|45570.9|45530.9|45550.9|45510.9|1
1644418350000|2022-02-09 14:52:30|45547.2|45507.2|45552.2|45512.2|45557.2|45517.2|45545.9|45505.9|0
1644418360000|2022-02-09 14:52:40|45555.9|45515.9|45552.2|45512.2|45557.2|45517.2|45552.2|45512.2|1
1644418370000|2022-02-09 14:52:50|45547.2|45507.2|45547.2|45507.2|45547.2|45507.2|45547.2|45507.2|19
1644418380000|2022-02-09 14:53:00|45550.9|45510.9|45548.5|45508.5|45557.2|45517.2|45547.2|45507.2|3
1644418390000|2022-02-09 14:53:10|45552.2|45512.2|45547.2|45507.2|45552.2|45512.2|45547.2|45507.2|7
1644418400000|2022-02-09 14:53:20|45537.2|45497.2|45537.2|45497.2|45542.2|45502.2|45532.2|45492.2|14
1644418410000|2022-02-09 14:53:30|45533.5|45493.5|45554.8|45514.8|45558.5|45518.5|45533.5|45493.5|74
1644418420000|2022-02-09 14:53:40|45558.5|45518.5|45548.5|45508.5|45558.5|45518.5|45548.5|45508.5|3
1644418430000|2022-02-09 14:53:50|45538.5|45498.5|45548.5|45508.5|45548.5|45508.5|45538.5|45498.5|13
1644418440000|2022-02-09 14:54:00|45544.8|45504.8|45554.8|45514.8|45558.5|45518.5|45543.5|45503.5|9
1644418450000|2022-02-09 14:54:10|45558.5|45518.5|45553.5|45513.5|45558.5|45518.5|45548.5|45508.5|6
1644418460000|2022-02-09 14:54:20|45554.8|45514.8|45558.5|45518.5|45573.5|45533.5|45554.8|45514.8|21
1644418470000|2022-02-09 14:54:30|45554.8|45514.8|45563.5|45523.5|45563.5|45523.5|45554.8|45514.8|20
1644418480000|2022-02-09 14:54:40|45558.5|45518.5|45555.9|45515.9|45558.5|45518.5|45545.9|45505.9|28
1644418490000|2022-02-09 14:54:50|45552.2|45512.2|45557.2|45517.2|45557.2|45517.2|45550.9|45510.9|9
1644418500000|2022-02-09 14:55:00|45562.2|45522.2|45565.9|45525.9|45565.9|45525.9|45562.2|45522.2|4
1644418510000|2022-02-09 14:55:10|45562.2|45522.2|45565.9|45525.9|45565.9|45525.9|45559.6|45519.6|5
1644418520000|2022-02-09 14:55:20|45570.9|45530.9|45572.2|45532.2|45574.6|45534.6|45565.9|45525.9|10
1644418530000|2022-02-09 14:55:30|45570.9|45530.9|45570.9|45530.9|45575.9|45535.9|45570.9|45530.9|2
1644418540000|2022-02-09 14:55:40|45572.2|45532.2|45575.9|45535.9|45575.9|45535.9|45570.9|45530.9|0
1644418550000|2022-02-09 14:55:50|45574.6|45534.6|45570.9|45530.9|45574.6|45534.6|45565.9|45525.9|5
1644418560000|2022-02-09 14:56:00|45569.6|45529.6|45570.9|45530.9|45570.9|45530.9|45565.9|45525.9|7
1644418570000|2022-02-09 14:56:10|45575.9|45535.9|45567.2|45527.2|45580.9|45540.9|45567.2|45527.2|10
1644418580000|2022-02-09 14:56:20|45565.9|45525.9|45570.9|45530.9|45570.9|45530.9|45565.9|45525.9|5
1644418590000|2022-02-09 14:56:30|45565.9|45525.9|45565.9|45525.9|45567.2|45527.2|45565.9|45525.9|2
1644418600000|2022-02-09 14:56:40|||||||||18
1644418610000|2022-02-09 14:56:50|45570.9|45530.9|45592.2|45552.2|45592.2|45552.2|45570.9|45530.9|11
1644418620000|2022-02-09 14:57:00|45590.9|45550.9|45574.6|45534.6|45590.9|45550.9|45573.2|45533.2|184
1644418630000|2022-02-09 14:57:10|45569.6|45529.6|45568.2|45528.2|45573.2|45533.2|45564.6|45524.6|7
1644418640000|2022-02-09 14:57:20|45569.6|45529.6|45563.2|45523.2|45579.6|45539.6|45563.2|45523.2|8
1644418650000|2022-02-09 14:57:30|45558.2|45518.2|45553.2|45513.2|45563.2|45523.2|45553.2|45513.2|9
1644418660000|2022-02-09 14:57:40|45551.9|45511.9|45538.2|45498.2|45551.9|45511.9|45536.9|45496.9|10
1644418670000|2022-02-09 14:57:50|45533.2|45493.2|45573.2|45533.2|45578.2|45538.2|45533.2|45493.2|19
1644418680000|2022-02-09 14:58:00|45578.2|45538.2|45593.2|45553.2|45598.2|45558.2|45578.2|45538.2|11
1644418690000|2022-02-09 14:58:10|45583.2|45543.2|45599.6|45559.6|45603.2|45563.2|45573.2|45533.2|28
1644418700000|2022-02-09 14:58:20|45603.2|45563.2|45593.2|45553.2|45603.2|45563.2|45593.2|45553.2|8
1644418710000|2022-02-09 14:58:30|45598.2|45558.2|45613.2|45573.2|45613.2|45573.2|45598.2|45558.2|11
1644418720000|2022-02-09 14:58:40|45633.2|45593.2|45643.2|45603.2|45649.6|45609.6|45628.2|45588.2|18
1644418730000|2022-02-09 14:58:50|45638.2|45598.2|45649.6|45609.6|45653.2|45613.2|45638.2|45598.2|22
1644418740000|2022-02-09 14:59:00|45653.2|45613.2|45698.2|45658.2|45703.2|45663.2|45653.2|45613.2|23
1644418750000|2022-02-09 14:59:10|45690.9|45650.9|45649.6|45609.6|45690.9|45650.9|45649.6|45609.6|57
1644418760000|2022-02-09 14:59:20|45650.9|45610.9|45658.2|45618.2|45663.2|45623.2|45649.6|45609.6|22
1644418770000|2022-02-09 14:59:30|45659.5|45619.5|45668.2|45628.2|45678.2|45638.2|45658.2|45618.2|11
1644418780000|2022-02-09 14:59:40|45663.2|45623.2|45648.2|45608.2|45669.5|45629.5|45643.2|45603.2|10
1644418790000|2022-02-09 14:59:50|45646.9|45606.9|45643.2|45603.2|45646.9|45606.9|45633.2|45593.2|4
1644418800000|2022-02-09 15:00:00|45649.5|45609.5|45633.2|45593.2|45663.2|45623.2|45633.2|45593.2|9
1644418810000|2022-02-09 15:00:10|45634.5|45594.5|45624.5|45584.5|45634.5|45594.5|45623.2|45583.2|144
1644418820000|2022-02-09 15:00:20|45623.2|45583.2|45628.2|45588.2|45628.2|45588.2|45623.2|45583.2|7
1644418830000|2022-02-09 15:00:30|45624.5|45584.5|45609.5|45569.5|45624.5|45584.5|45608.2|45568.2|9
1644418840000|2022-02-09 15:00:40|45604.5|45564.5|45599.5|45559.5|45614.5|45574.5|45599.5|45559.5|2
1644418850000|2022-02-09 15:00:50|45598.2|45558.2|45594.5|45554.5|45598.2|45558.2|45594.5|45554.5|1
1644418860000|2022-02-09 15:01:00|45593.2|45553.2|45593.2|45553.2|45598.2|45558.2|45593.2|45553.2|4
1644418870000|2022-02-09 15:01:10|45579.5|45539.5|45579.5|45539.5|45583.2|45543.2|45574.5|45534.5|7
1644418880000|2022-02-09 15:01:20|45583.2|45543.2|45583.2|45543.2|45583.2|45543.2|45583.2|45543.2|1
1644418890000|2022-02-09 15:01:30|||||||||1
1644418900000|2022-02-09 15:01:40|||||||||1
1644418910000|2022-02-09 15:01:50|45573.2|45533.2|45573.2|45533.2|45573.2|45533.2|45573.2|45533.2|7
1644418920000|2022-02-09 15:02:00|||||||||2
1644418930000|2022-02-09 15:02:10|45578.2|45538.2|45579.5|45539.5|45583.2|45543.2|45578.2|45538.2|5
1644418940000|2022-02-09 15:02:20|45583.2|45543.2|45593.2|45553.2|45593.2|45553.2|45583.2|45543.2|4
1644418950000|2022-02-09 15:02:30|45588.2|45548.2|45566.9|45526.9|45588.2|45548.2|45561.9|45521.9|339
1644418960000|2022-02-09 15:02:40|45571.9|45531.9|45571.9|45531.9|45571.9|45531.9|45571.9|45531.9|6
1644418970000|2022-02-09 15:02:50|45566.9|45526.9|45561.9|45521.9|45566.9|45526.9|45561.9|45521.9|4
1644418980000|2022-02-09 15:03:00|45563.2|45523.2|45566.9|45526.9|45570.6|45530.6|45563.2|45523.2|0
1644418990000|2022-02-09 15:03:10|45565.6|45525.6|45560.6|45520.6|45565.6|45525.6|45560.6|45520.6|4
1644419010000|2022-02-09 15:03:30|45561.9|45521.9|45565.6|45525.6|45565.6|45525.6|45560.6|45520.6|2
1644419020000|2022-02-09 15:03:40|45566.9|45526.9|45570.6|45530.6|45570.6|45530.6|45566.9|45526.9|0
1644419030000|2022-02-09 15:03:50|45580.6|45540.6|45571.9|45531.9|45580.6|45540.6|45571.9|45531.9|9
1644419040000|2022-02-09 15:04:00|45573.2|45533.2|45576.9|45536.9|45576.9|45536.9|45573.2|45533.2|2
1644419050000|2022-02-09 15:04:10|45575.6|45535.6|45575.6|45535.6|45576.9|45536.9|45575.6|45535.6|3
1644419060000|2022-02-09 15:04:20|45571.9|45531.9|45581.9|45541.9|45585.6|45545.6|45571.9|45531.9|4
1644419070000|2022-02-09 15:04:30|45580.6|45540.6|45561.9|45521.9|45581.9|45541.9|45561.9|45521.9|22
1644419080000|2022-02-09 15:04:40|45566.9|45526.9|45581.9|45541.9|45583.2|45543.2|45565.6|45525.6|4
1644419090000|2022-02-09 15:04:50|45585.6|45545.6|45586.9|45546.9|45586.9|45546.9|45581.9|45541.9|2
1644419100000|2022-02-09 15:05:00|45593.2|45553.2|45591.9|45551.9|45593.2|45553.2|45586.9|45546.9|19
1644419110000|2022-02-09 15:05:10|45590.6|45550.6|45596.9|45556.9|45596.9|45556.9|45590.6|45550.6|8
1644419120000|2022-02-09 15:05:20|45595.6|45555.6|45591.9|45551.9|45596.9|45556.9|45591.9|45551.9|1
1644419130000|2022-02-09 15:05:30|45586.9|45546.9|45591.9|45551.9|45591.9|45551.9|45586.9|45546.9|1
1644419140000|2022-02-09 15:05:40|45610.6|45570.6|45601.9|45561.9|45610.6|45570.6|45601.9|45561.9|21
1644419150000|2022-02-09 15:05:50|45603.2|45563.2|45605.6|45565.6|45611.9|45571.9|45600.6|45560.6|9
1644419160000|2022-02-09 15:06:00|45606.9|45566.9|45601.9|45561.9|45606.9|45566.9|45600.6|45560.6|5
1644419170000|2022-02-09 15:06:10|45605.6|45565.6|45586.9|45546.9|45606.9|45566.9|45585.6|45545.6|16
1644419180000|2022-02-09 15:06:20|45585.6|45545.6|45575.6|45535.6|45585.6|45545.6|45571.9|45531.9|6
1644419190000|2022-02-09 15:06:30|45570.6|45530.6|45570.6|45530.6|45570.6|45530.6|45570.6|45530.6|10
1644419200000|2022-02-09 15:06:40|45565.6|45525.6|45550.6|45510.6|45565.6|45525.6|45550.6|45510.6|10
1644419210000|2022-02-09 15:06:50|45545.6|45505.6|45535.6|45495.6|45545.6|45505.6|45530.6|45490.6|3
1644419220000|2022-02-09 15:07:00|45536.9|45496.9|45551.9|45511.9|45555.6|45515.6|45536.9|45496.9|56
1644419230000|2022-02-09 15:07:10|45556.9|45516.9|45560.6|45520.6|45560.6|45520.6|45556.9|45516.9|2
1644419240000|2022-02-09 15:07:20|45565.6|45525.6|45576.9|45536.9|45580.6|45540.6|45565.6|45525.6|6
1644419250000|2022-02-09 15:07:30|45574.3|45534.3|45576.9|45536.9|45576.9|45536.9|45571.9|45531.9|9
1644419260000|2022-02-09 15:07:40|45580.6|45540.6|45616.9|45576.9|45620.6|45580.6|45580.6|45540.6|12
1644419270000|2022-02-09 15:07:50|45619.3|45579.3|45615.6|45575.6|45620.6|45580.6|45605.6|45565.6|6
1644419280000|2022-02-09 15:08:00|45610.6|45570.6|45615.6|45575.6|45615.6|45575.6|45610.6|45570.6|2
1644419290000|2022-02-09 15:08:10|45600.6|45560.6|45581.9|45541.9|45605.6|45565.6|45581.9|45541.9|8
1644419300000|2022-02-09 15:08:20|45576.9|45536.9|45571.9|45531.9|45581.9|45541.9|45571.9|45531.9|2
1644419310000|2022-02-09 15:08:30|45573.2|45533.2|45586.9|45546.9|45586.9|45546.9|45573.2|45533.2|2
1644419320000|2022-02-09 15:08:40|45576.9|45536.9|45598.2|45558.2|45598.2|45558.2|45576.9|45536.9|5
1644419330000|2022-02-09 15:08:50|45593.2|45553.2|45598.2|45558.2|45598.2|45558.2|45589.5|45549.5|17
1644419340000|2022-02-09 15:09:00|45593.2|45553.2|45599.5|45559.5|45608.2|45568.2|45593.2|45553.2|3
1644419350000|2022-02-09 15:09:10|45598.2|45558.2|45603.2|45563.2|45603.2|45563.2|45598.2|45558.2|0
1644419360000|2022-02-09 15:09:20|45614.5|45574.5|45619.5|45579.5|45623.2|45583.2|45614.5|45574.5|27
1644419370000|2022-02-09 15:09:30|45614.5|45574.5|45619.5|45579.5|45619.5|45579.5|45614.5|45574.5|1
1644419380000|2022-02-09 15:09:40|45618.2|45578.2|45624.5|45584.5|45628.2|45588.2|45613.2|45573.2|9
1644419390000|2022-02-09 15:09:50|45629.5|45589.5|45629.5|45589.5|45629.5|45589.5|45629.5|45589.5|1
1644419400000|2022-02-09 15:10:00|45628.2|45588.2|45624.5|45584.5|45638.2|45598.2|45624.5|45584.5|9
1644419410000|2022-02-09 15:10:10|45623.2|45583.2|45605.8|45565.8|45623.2|45583.2|45599.5|45559.5|5
1644419420000|2022-02-09 15:10:20|45614.5|45574.5|45608.2|45568.2|45619.5|45579.5|45603.2|45563.2|10
1644419430000|2022-02-09 15:10:30|45609.5|45569.5|45624.5|45584.5|45624.5|45584.5|45609.5|45569.5|10
1644419440000|2022-02-09 15:10:40|45629.5|45589.5|45638.2|45598.2|45638.2|45598.2|45619.5|45579.5|5
1644419450000|2022-02-09 15:10:50|45619.5|45579.5|45609.5|45569.5|45619.5|45579.5|45609.5|45569.5|9
1644419460000|2022-02-09 15:11:00|45608.2|45568.2|45604.5|45564.5|45608.2|45568.2|45598.2|45558.2|13
1644419470000|2022-02-09 15:11:10|45608.2|45568.2|45606.9|45566.9|45614.5|45574.5|45600.6|45560.6|253
1644419480000|2022-02-09 15:11:20|45616.9|45576.9|45621.9|45581.9|45621.9|45581.9|45615.6|45575.6|4
1644419490000|2022-02-09 15:11:30|45616.9|45576.9|45615.6|45575.6|45616.9|45576.9|45615.6|45575.6|3
1644419500000|2022-02-09 15:11:40|45616.9|45576.9|45620.6|45580.6|45620.6|45580.6|45616.9|45576.9|35
1644419510000|2022-02-09 15:11:50|45623.2|45583.2|45643.2|45603.2|45643.2|45603.2|45623.2|45583.2|504
1644419520000|2022-02-09 15:12:00|45634.5|45594.5|45665.8|45625.8|45670.8|45630.8|45633.2|45593.2|614
1644419530000|2022-02-09 15:12:10|45670.8|45630.8|45665.8|45625.8|45675.8|45635.8|45665.8|45625.8|9
1644419540000|2022-02-09 15:12:20|45667.1|45627.1|45665.8|45625.8|45675.8|45635.8|45665.8|45625.8|3
1644419550000|2022-02-09 15:12:30|45675.8|45635.8|45675.8|45635.8|45675.8|45635.8|45675.8|45635.8|1
1644419560000|2022-02-09 15:12:40|45672.1|45632.1|45690.8|45650.8|45695.8|45655.8|45672.1|45632.1|8
1644419570000|2022-02-09 15:12:50|45695.8|45655.8|45675.8|45635.8|45695.8|45655.8|45675.8|45635.8|7
1644419580000|2022-02-09 15:13:00|45665.8|45625.8|45670.8|45630.8|45675.8|45635.8|45665.8|45625.8|155
1644419590000|2022-02-09 15:13:10|45672.1|45632.1|45675.8|45635.8|45675.8|45635.8|45672.1|45632.1|1
1644419600000|2022-02-09 15:13:20|45672.1|45632.1|45675.8|45635.8|45675.8|45635.8|45672.1|45632.1|7
1644419610000|2022-02-09 15:13:30|45670.8|45630.8|45680.8|45640.8|45682.1|45642.1|45669.5|45629.5|7
1644419620000|2022-02-09 15:13:40|45663.2|45623.2|45680.8|45640.8|45680.8|45640.8|45655.8|45615.8|5
1644419630000|2022-02-09 15:13:50|45679.5|45639.5|45665.8|45625.8|45679.5|45639.5|45665.8|45625.8|3
1644419640000|2022-02-09 15:14:00|45672.1|45632.1|45667.1|45627.1|45672.1|45632.1|45667.1|45627.1|3
1644419650000|2022-02-09 15:14:10|45668.4|45628.4|45662.1|45622.1|45668.4|45628.4|45662.1|45622.1|3
1644419660000|2022-02-09 15:14:20|45677.1|45637.1|45677.1|45637.1|45677.1|45637.1|45677.1|45637.1|8
1644419670000|2022-02-09 15:14:30|45672.1|45632.1|45672.1|45632.1|45672.1|45632.1|45668.4|45628.4|0
1644419680000|2022-02-09 15:14:40|45675.8|45635.8|45672.1|45632.1|45677.1|45637.1|45672.1|45632.1|2
1644419690000|2022-02-09 15:14:50|45677.1|45637.1|45677.1|45637.1|45687.1|45647.1|45673.4|45633.4|4
1644419700000|2022-02-09 15:15:00|45678.4|45638.4|45673.4|45633.4|45682.1|45642.1|45673.4|45633.4|3
1644419710000|2022-02-09 15:15:10|45672.1|45632.1|45682.1|45642.1|45682.1|45642.1|45672.1|45632.1|8
1644419720000|2022-02-09 15:15:20|45685.8|45645.8|45682.1|45642.1|45685.8|45645.8|45682.1|45642.1|0
1644419730000|2022-02-09 15:15:30|||||||||13
1644419740000|2022-02-09 15:15:40|45677.1|45637.1|45690.8|45650.8|45692.1|45652.1|45677.1|45637.1|6
1644419750000|2022-02-09 15:15:50|45692.1|45652.1|45690.8|45650.8|45695.8|45655.8|45687.1|45647.1|5
1644419760000|2022-02-09 15:16:00|45685.8|45645.8|45697.1|45657.1|45697.1|45657.1|45685.8|45645.8|7
1644419770000|2022-02-09 15:16:10|45693.4|45653.4|45690.8|45650.8|45693.4|45653.4|45687.1|45647.1|1
1644419780000|2022-02-09 15:16:20|45687.1|45647.1|45687.1|45647.1|45692.1|45652.1|45687.1|45647.1|1
1644419790000|2022-02-09 15:16:30|45690.8|45650.8|45690.8|45650.8|45690.8|45650.8|45690.8|45650.8|0
1644419800000|2022-02-09 15:16:40|45692.1|45652.1|45718.4|45678.4|45718.4|45678.4|45692.1|45652.1|17
1644419810000|2022-02-09 15:16:50|45712.1|45672.1|45707.1|45667.1|45712.1|45672.1|45707.1|45667.1|10
1644419820000|2022-02-09 15:17:00|45708.4|45668.4|45717.1|45677.1|45722.1|45682.1|45708.4|45668.4|12
1644419830000|2022-02-09 15:17:10|45718.4|45678.4|45752.1|45712.1|45753.4|45713.4|45718.4|45678.4|12
1644419840000|2022-02-09 15:17:20|45748.4|45708.4|45762.1|45722.1|45762.1|45722.1|45745.8|45705.8|30
1644419850000|2022-02-09 15:17:30|||||||||50
1644419860000|2022-02-09 15:17:40|45753.4|45713.4|45757.1|45717.1|45758.4|45718.4|45752.1|45712.1|6
1644419870000|2022-02-09 15:17:50|45760.8|45720.8|45740.8|45700.8|45762.1|45722.1|45735.8|45695.8|8
1644419880000|2022-02-09 15:18:00|45739.5|45699.5|45740.8|45700.8|45740.8|45700.8|45735.8|45695.8|1
1644419890000|2022-02-09 15:18:10|45735.8|45695.8|45740.8|45700.8|45740.8|45700.8|45735.8|45695.8|4
1644419900000|2022-02-09 15:18:20|45737.1|45697.1|45740.8|45700.8|45742.1|45702.1|45735.8|45695.8|4
1644419910000|2022-02-09 15:18:30|45735.8|45695.8|45732.1|45692.1|45742.1|45702.1|45732.1|45692.1|11
1644419920000|2022-02-09 15:18:40|45740.8|45700.8|45742.1|45702.1|45745.8|45705.8|45732.1|45692.1|1
1644419930000|2022-02-09 15:18:50|45740.8|45700.8|45740.8|45700.8|45742.1|45702.1|45732.1|45692.1|11
1644419940000|2022-02-09 15:19:00|45735.8|45695.8|45732.1|45692.1|45740.8|45700.8|45732.1|45692.1|4
1644419950000|2022-02-09 15:19:10|45735.8|45695.8|45737.1|45697.1|45737.1|45697.1|45735.8|45695.8|4
1644419960000|2022-02-09 15:19:20|45739.5|45699.5|45725.8|45685.8|45739.5|45699.5|45725.8|45685.8|62
1644419970000|2022-02-09 15:19:30|45715.8|45675.8|45708.2|45668.2|45715.8|45675.8|45708.2|45668.2|224
1644419990000|2022-02-09 15:19:50|||||||||1
1644420000000|2022-02-09 15:20:00|45709.5|45669.5|45719.5|45679.5|45719.5|45679.5|45708.2|45668.2|21
1644420010000|2022-02-09 15:20:10|||||||||4
1644420020000|2022-02-09 15:20:20|45714.5|45674.5|45719.5|45679.5|45719.5|45679.5|45709.5|45669.5|6
1644420030000|2022-02-09 15:20:30|45726.9|45686.9|45729.5|45689.5|45729.5|45689.5|45726.9|45686.9|13
1644420040000|2022-02-09 15:20:40|45733.2|45693.2|45714.5|45674.5|45733.2|45693.2|45714.5|45674.5|77
1644420050000|2022-02-09 15:20:50|45713.2|45673.2|45704.5|45664.5|45713.2|45673.2|45704.5|45664.5|9
1644420060000|2022-02-09 15:21:00|45703.2|45663.2|45708.2|45668.2|45709.5|45669.5|45703.2|45663.2|18
1644420070000|2022-02-09 15:21:10|45704.5|45664.5|45693.2|45653.2|45704.5|45664.5|45693.2|45653.2|4
1644420080000|2022-02-09 15:21:20|45688.2|45648.2|45693.2|45653.2|45693.2|45653.2|45688.2|45648.2|2
1644420090000|2022-02-09 15:21:30|45688.2|45648.2|45689.5|45649.5|45689.5|45649.5|45684.5|45644.5|10
1644420100000|2022-02-09 15:21:40|45694.5|45654.5|45688.2|45648.2|45694.5|45654.5|45674.5|45634.5|13
1644420110000|2022-02-09 15:21:50|45689.5|45649.5|45699.5|45659.5|45699.5|45659.5|45689.5|45649.5|5
1644420120000|2022-02-09 15:22:00|45703.2|45663.2|45698.2|45658.2|45703.2|45663.2|45698.2|45658.2|10
1644420130000|2022-02-09 15:22:10|45699.5|45659.5|45698.2|45658.2|45703.2|45663.2|45698.2|45658.2|3
1644420140000|2022-02-09 15:22:20|45699.5|45659.5|45703.2|45663.2|45703.2|45663.2|45699.5|45659.5|0
1644420150000|2022-02-09 15:22:30|45704.5|45664.5|45699.5|45659.5|45708.2|45668.2|45699.5|45659.5|6
1644420160000|2022-02-09 15:22:40|45703.2|45663.2|45709.5|45669.5|45709.5|45669.5|45703.2|45663.2|5
1644420170000|2022-02-09 15:22:50|45703.2|45663.2|45703.2|45663.2|45704.5|45664.5|45703.2|45663.2|18
1644420190000|2022-02-09 15:23:10|45693.2|45653.2|45693.2|45653.2|45694.5|45654.5|45693.2|45653.2|1
1644420200000|2022-02-09 15:23:20|||||||||1
1644420210000|2022-02-09 15:23:30|45696.9|45656.9|45693.2|45653.2|45699.5|45659.5|45693.2|45653.2|6
1644420220000|2022-02-09 15:23:40|||||||||2
1644420230000|2022-02-09 15:23:50|45695.8|45655.8|45698.2|45658.2|45703.2|45663.2|45693.2|45653.2|6
1644420240000|2022-02-09 15:24:00|45699.5|45659.5|45699.5|45659.5|45699.5|45659.5|45698.2|45658.2|13
1644420250000|2022-02-09 15:24:10|45698.2|45658.2|45698.2|45658.2|45703.2|45663.2|45694.5|45654.5|10
1644420260000|2022-02-09 15:24:20|45703.2|45663.2|45698.2|45658.2|45703.2|45663.2|45698.2|45658.2|3
1644420270000|2022-02-09 15:24:30|45701.9|45661.9|45699.5|45659.5|45703.2|45663.2|45698.2|45658.2|1
1644420280000|2022-02-09 15:24:40|45698.2|45658.2|45698.2|45658.2|45698.2|45658.2|45694.5|45654.5|3
1644420290000|2022-02-09 15:24:50|45693.2|45653.2|45693.2|45653.2|45693.2|45653.2|45693.2|45653.2|9
1644420360000|2022-02-09 15:26:00|45685.4|45645.4|45660.8|45620.8|45685.4|45645.4|45659.5|45619.5|111
1644420370000|2022-02-09 15:26:10|45664.5|45624.5|45664.5|45624.5|45664.5|45624.5|45659.5|45619.5|2
1644420380000|2022-02-09 15:26:20|45660.8|45620.8|45669.5|45629.5|45674.5|45634.5|45659.5|45619.5|7
1644420390000|2022-02-09 15:26:30|45665.8|45625.8|45669.5|45629.5|45669.5|45629.5|45665.8|45625.8|2
1644420400000|2022-02-09 15:26:40|45674.5|45634.5|45679.5|45639.5|45679.5|45639.5|45674.5|45634.5|8
1644420410000|2022-02-09 15:26:50|45675.8|45635.8|45688.2|45648.2|45694.5|45654.5|45674.5|45634.5|13
1644420420000|2022-02-09 15:27:00|45689.5|45649.5|45683.2|45643.2|45689.5|45649.5|45683.2|45643.2|15
1644420430000|2022-02-09 15:27:10|45673.2|45633.2|45669.5|45629.5|45673.2|45633.2|45669.5|45629.5|6
1644420440000|2022-02-09 15:27:20|45668.2|45628.2|45653.2|45613.2|45668.2|45628.2|45653.2|45613.2|5
1644420450000|2022-02-09 15:27:30|45669.5|45629.5|45659.5|45619.5|45669.5|45629.5|45654.5|45614.5|10
1644420460000|2022-02-09 15:27:40|45663.2|45623.2|45664.5|45624.5|45664.5|45624.5|45663.2|45623.2|5
1644420470000|2022-02-09 15:27:50|45659.5|45619.5|45668.2|45628.2|45669.5|45629.5|45659.5|45619.5|8
1644420480000|2022-02-09 15:28:00|45664.5|45624.5|45648.2|45608.2|45674.5|45634.5|45648.2|45608.2|25
1644420490000|2022-02-09 15:28:10|45649.5|45609.5|45659.5|45619.5|45659.5|45619.5|45649.5|45609.5|3
1644420500000|2022-02-09 15:28:20|45654.5|45614.5|45658.2|45618.2|45658.2|45618.2|45654.5|45614.5|11
1644420510000|2022-02-09 15:28:30|45654.5|45614.5|45649.5|45609.5|45659.5|45619.5|45644.5|45604.5|12
1644420520000|2022-02-09 15:28:40|45645.8|45605.8|45659.5|45619.5|45659.5|45619.5|45645.8|45605.8|8
1644420530000|2022-02-09 15:28:50|45662.1|45622.1|45650.8|45610.8|45664.5|45624.5|45650.8|45610.8|6
1644420540000|2022-02-09 15:29:00|45654.5|45614.5|45654.5|45614.5|45654.5|45614.5|45649.5|45609.5|44
1644420550000|2022-02-09 15:29:10|45655.8|45615.8|45664.5|45624.5|45669.5|45629.5|45655.8|45615.8|11
1644420560000|2022-02-09 15:29:20|45669.5|45629.5|45664.5|45624.5|45669.5|45629.5|45664.5|45624.5|12
1644420570000|2022-02-09 15:29:30|45674.5|45634.5|45670.8|45630.8|45678.2|45638.2|45669.5|45629.5|26
1644420580000|2022-02-09 15:29:40|45669.5|45629.5|45659.5|45619.5|45669.5|45629.5|45648.2|45608.2|14
1644420590000|2022-02-09 15:29:50|45658.2|45618.2|45654.5|45614.5|45659.5|45619.5|45654.5|45614.5|9
1644420600000|2022-02-09 15:30:00|45659.5|45619.5|45684.5|45644.5|45688.2|45648.2|45659.5|45619.5|28
1644420610000|2022-02-09 15:30:10|45685.8|45645.8|45682.1|45642.1|45705.8|45665.8|45674.5|45634.5|75
1644420620000|2022-02-09 15:30:20|45680.8|45640.8|45662.1|45622.1|45680.8|45640.8|45662.1|45622.1|9
1644420630000|2022-02-09 15:30:30|45668.4|45628.4|45685.8|45645.8|45685.8|45645.8|45668.4|45628.4|7
1644420640000|2022-02-09 15:30:40|45682.1|45642.1|45677.1|45637.1|45685.8|45645.8|45667.1|45627.1|3
1644420650000|2022-02-09 15:30:50|45680.8|45640.8|45672.1|45632.1|45680.8|45640.8|45670.8|45630.8|12
1644420660000|2022-02-09 15:31:00|45665.8|45625.8|45680.8|45640.8|45682.1|45642.1|45665.8|45625.8|5
1644420670000|2022-02-09 15:31:10|45682.1|45642.1|45685.8|45645.8|45690.8|45650.8|45682.1|45642.1|37
1644420680000|2022-02-09 15:31:20|||||||||1
1644420690000|2022-02-09 15:31:30|45678.4|45638.4|45670.8|45630.8|45678.4|45638.4|45667.1|45627.1|10
1644420700000|2022-02-09 15:31:40|45674.5|45634.5|45665.8|45625.8|45680.8|45640.8|45665.8|45625.8|1
1644420710000|2022-02-09 15:31:50|45668.4|45628.4|45675.8|45635.8|45675.8|45635.8|45668.4|45628.4|2
1644420720000|2022-02-09 15:32:00|45682.1|45642.1|45672.1|45632.1|45682.1|45642.1|45665.8|45625.8|32
1644420730000|2022-02-09 15:32:10|45675.8|45635.8|45695.8|45655.8|45697.1|45657.1|45675.8|45635.8|22
1644420740000|2022-02-09 15:32:20|45690.8|45650.8|45679.5|45639.5|45692.1|45652.1|45679.5|45639.5|349
1644420750000|2022-02-09 15:32:30|45678.2|45638.2|45683.2|45643.2|45683.2|45643.2|45673.2|45633.2|16
1644420760000|2022-02-09 15:32:40|45689.5|45649.5|45688.2|45648.2|45689.5|45649.5|45685.8|45645.8|5
1644420770000|2022-02-09 15:32:50|45689.5|45649.5|45688.2|45648.2|45689.5|45649.5|45685.8|45645.8|0
1644420780000|2022-02-09 15:33:00|45683.2|45643.2|45709.5|45669.5|45709.5|45669.5|45679.5|45639.5|6
1644420790000|2022-02-09 15:33:10|45729.5|45689.5|45720.8|45680.8|45734.5|45694.5|45714.5|45674.5|12
1644420800000|2022-02-09 15:33:20|45715.8|45675.8|45719.5|45679.5|45719.5|45679.5|45709.5|45669.5|4
1644420810000|2022-02-09 15:33:30|45724.5|45684.5|45744.5|45704.5|45759.5|45719.5|45724.5|45684.5|16
1644420820000|2022-02-09 15:33:40|45748.2|45708.2|45748.2|45708.2|45759.5|45719.5|45745.8|45705.8|15
1644420830000|2022-02-09 15:33:50|45743.2|45703.2|45743.2|45703.2|45743.2|45703.2|45734.5|45694.5|23
1644420840000|2022-02-09 15:34:00|45739.5|45699.5|45738.2|45698.2|45743.2|45703.2|45734.5|45694.5|4
1644420850000|2022-02-09 15:34:10|45739.5|45699.5|45738.2|45698.2|45739.5|45699.5|45728.2|45688.2|3
1644420860000|2022-02-09 15:34:20|45739.5|45699.5|45739.5|45699.5|45743.2|45703.2|45735.8|45695.8|10
1644420870000|2022-02-09 15:34:30|45738.2|45698.2|45734.5|45694.5|45739.5|45699.5|45733.2|45693.2|2
1644420880000|2022-02-09 15:34:40|45738.2|45698.2|45744.5|45704.5|45748.2|45708.2|45733.2|45693.2|14
1644420890000|2022-02-09 15:34:50|45749.5|45709.5|45759.5|45719.5|45763.2|45723.2|45749.5|45709.5|2
1644420900000|2022-02-09 15:35:00|45763.2|45723.2|45768.2|45728.2|45773.2|45733.2|45763.2|45723.2|28
1644420910000|2022-02-09 15:35:10|45773.2|45733.2|45768.2|45728.2|45773.2|45733.2|45763.2|45723.2|7
1644420930000|2022-02-09 15:35:30|45763.2|45723.2|45763.2|45723.2|45768.2|45728.2|45759.5|45719.5|6
1644420940000|2022-02-09 15:35:40|45765.8|45725.8|45753.2|45713.2|45768.2|45728.2|45753.2|45713.2|9
1644420950000|2022-02-09 15:35:50|45743.2|45703.2|45748.2|45708.2|45753.2|45713.2|45743.2|45703.2|12
1644420960000|2022-02-09 15:36:00|45749.5|45709.5|45733.2|45693.2|45753.2|45713.2|45733.2|45693.2|14
1644420980000|2022-02-09 15:36:20|45719.5|45679.5|45693.2|45653.2|45719.5|45679.5|45673.2|45633.2|12
1644420990000|2022-02-09 15:36:30|45699.5|45659.5|45708.2|45668.2|45709.5|45669.5|45693.2|45653.2|34
1644421000000|2022-02-09 15:36:40|45704.5|45664.5|45708.2|45668.2|45723.2|45683.2|45704.5|45664.5|7
1644421010000|2022-02-09 15:36:50|45703.2|45663.2|45703.2|45663.2|45708.2|45668.2|45693.2|45653.2|16
1644421020000|2022-02-09 15:37:00|45708.2|45668.2|45706.9|45666.9|45708.2|45668.2|45706.9|45666.9|9
1644421030000|2022-02-09 15:37:10|45703.2|45663.2|45713.2|45673.2|45713.2|45673.2|45703.2|45663.2|9
1644421040000|2022-02-09 15:37:20|45718.2|45678.2|45718.2|45678.2|45723.2|45683.2|45714.5|45674.5|7
1644421050000|2022-02-09 15:37:30|45716.9|45676.9|45723.2|45683.2|45723.2|45683.2|45713.2|45673.2|4
1644421060000|2022-02-09 15:37:40|45733.2|45693.2|45738.2|45698.2|45741.9|45701.9|45733.2|45693.2|21
1644421070000|2022-02-09 15:37:50|45743.2|45703.2|45743.2|45703.2|45743.2|45703.2|45733.2|45693.2|3
1644421080000|2022-02-09 15:38:00|45738.2|45698.2|45733.2|45693.2|45743.2|45703.2|45723.2|45683.2|41
1644421090000|2022-02-09 15:38:10|45729.5|45689.5|45733.2|45693.2|45733.2|45693.2|45729.5|45689.5|2
1644421100000|2022-02-09 15:38:20|||||||||71
1644421110000|2022-02-09 15:38:30|45724.5|45684.5|45743.2|45703.2|45743.2|45703.2|45724.5|45684.5|21
1644421120000|2022-02-09 15:38:40|45746.9|45706.9|45758.2|45718.2|45758.2|45718.2|45746.9|45706.9|10
1644421130000|2022-02-09 15:38:50|45753.2|45713.2|45743.2|45703.2|45758.2|45718.2|45743.2|45703.2|10
1644421140000|2022-02-09 15:39:00|45739.5|45699.5|45738.2|45698.2|45743.2|45703.2|45738.2|45698.2|6
1644421150000|2022-02-09 15:39:10|45743.2|45703.2|45758.2|45718.2|45758.2|45718.2|45743.2|45703.2|16
1644421160000|2022-02-09 15:39:20|45753.2|45713.2|45743.2|45703.2|45753.2|45713.2|45743.2|45703.2|5
1644421170000|2022-02-09 15:39:30|45738.2|45698.2|45743.2|45703.2|45743.2|45703.2|45738.2|45698.2|2
1644421180000|2022-02-09 15:39:40|45739.5|45699.5|45743.2|45703.2|45744.5|45704.5|45734.5|45694.5|6
1644421190000|2022-02-09 15:39:50|45739.5|45699.5|45753.2|45713.2|45753.2|45713.2|45739.5|45699.5|3
1644421200000|2022-02-09 15:40:00|45748.2|45708.2|45728.2|45688.2|45748.2|45708.2|45723.2|45683.2|7
1644421210000|2022-02-09 15:40:10|45733.2|45693.2|45738.2|45698.2|45743.2|45703.2|45733.2|45693.2|2
1644421220000|2022-02-09 15:40:20|45743.2|45703.2|45743.2|45703.2|45743.2|45703.2|45739.5|45699.5|0
1644421230000|2022-02-09 15:40:30|45749.5|45709.5|45748.2|45708.2|45753.2|45713.2|45748.2|45708.2|6
1644421240000|2022-02-09 15:40:40|45744.5|45704.5|45753.2|45713.2|45753.2|45713.2|45743.2|45703.2|13
1644421250000|2022-02-09 15:40:50|45763.2|45723.2|45763.2|45723.2|45763.2|45723.2|45763.2|45723.2|3
1644421260000|2022-02-09 15:41:00|45764.5|45724.5|45758.2|45718.2|45768.2|45728.2|45753.2|45713.2|13
1644421270000|2022-02-09 15:41:10|45759.5|45719.5|45758.2|45718.2|45763.2|45723.2|45758.2|45718.2|0
1644421280000|2022-02-09 15:41:20|45759.5|45719.5|45753.2|45713.2|45765.6|45725.6|45753.2|45713.2|16
1644421290000|2022-02-09 15:41:30|45758.2|45718.2|45768.2|45728.2|45768.2|45728.2|45758.2|45718.2|130
1644421300000|2022-02-09 15:41:40|45764.5|45724.5|45780.8|45740.8|45785.8|45745.8|45764.5|45724.5|27
1644421310000|2022-02-09 15:41:50|45785.8|45745.8|45782.1|45742.1|45785.8|45745.8|45780.8|45740.8|4
1644421320000|2022-02-09 15:42:00|45785.8|45745.8|45790.8|45750.8|45795.8|45755.8|45780.8|45740.8|24
1644421330000|2022-02-09 15:42:10|45785.8|45745.8|45775.8|45735.8|45785.8|45745.8|45775.8|45735.8|2
1644421340000|2022-02-09 15:42:20|||||||||5
1644421350000|2022-02-09 15:42:30|45772.1|45732.1|45770.8|45730.8|45775.8|45735.8|45770.8|45730.8|2
1644421360000|2022-02-09 15:42:40|45775.8|45735.8|45765.8|45725.8|45775.8|45735.8|45765.8|45725.8|9
1644421370000|2022-02-09 15:42:50|45780.8|45740.8|45775.8|45735.8|45780.8|45740.8|45772.1|45732.1|3
1644421380000|2022-02-09 15:43:00|45779.5|45739.5|45770.8|45730.8|45782.1|45742.1|45770.8|45730.8|28
1644421390000|2022-02-09 15:43:10|45773.4|45733.4|45785.8|45745.8|45785.8|45745.8|45773.4|45733.4|24
1644421400000|2022-02-09 15:43:20|45782.1|45742.1|45750.8|45710.8|45785.8|45745.8|45745.8|45705.8|6
1644421410000|2022-02-09 15:43:30|45745.8|45705.8|45735.8|45695.8|45750.8|45710.8|45735.8|45695.8|2
1644421440000|2022-02-09 15:44:00|45737.1|45697.1|45735.8|45695.8|45740.8|45700.8|45735.8|45695.8|7
1644421450000|2022-02-09 15:44:10|45725.8|45685.8|45730.8|45690.8|45735.8|45695.8|45720.8|45680.8|9
1644421460000|2022-02-09 15:44:20|45735.8|45695.8|45722.1|45682.1|45735.8|45695.8|45710.8|45670.8|23
1644421470000|2022-02-09 15:44:30|45725.8|45685.8|45715.8|45675.8|45725.8|45685.8|45712.1|45672.1|10
1644421480000|2022-02-09 15:44:40|45722.1|45682.1|45720.8|45680.8|45725.8|45685.8|45720.8|45680.8|4
1644421490000|2022-02-09 15:44:50|45717.1|45677.1|45720.8|45680.8|45722.1|45682.1|45715.8|45675.8|4
1644421500000|2022-02-09 15:45:00|45722.1|45682.1|45715.8|45675.8|45725.8|45685.8|45715.8|45675.8|2
1644421520000|2022-02-09 15:45:20|45722.1|45682.1|45722.1|45682.1|45722.1|45682.1|45722.1|45682.1|3
1644421530000|2022-02-09 15:45:30|45735.8|45695.8|45730.8|45690.8|45735.8|45695.8|45730.8|45690.8|7
1644421540000|2022-02-09 15:45:40|45732.1|45692.1|45730.8|45690.8|45735.8|45695.8|45730.8|45690.8|0
1644421550000|2022-02-09 15:45:50|45725.8|45685.8|45730.8|45690.8|45730.8|45690.8|45725.8|45685.8|1
1644421560000|2022-02-09 15:46:00|45729.5|45689.5|45730.8|45690.8|45730.8|45690.8|45725.8|45685.8|2
1644421570000|2022-02-09 15:46:10|45735.8|45695.8|45735.8|45695.8|45735.8|45695.8|45735.8|45695.8|201
1644421580000|2022-02-09 15:46:20|45730.8|45690.8|45725.8|45685.8|45732.1|45692.1|45725.8|45685.8|4
1644421590000|2022-02-09 15:46:30|||||||||2
1644421600000|2022-02-09 15:46:40|45722.1|45682.1|45715.8|45675.8|45722.1|45682.1|45715.8|45675.8|1
1644421610000|2022-02-09 15:46:50|45707.1|45667.1|45720.8|45680.8|45725.8|45685.8|45705.8|45665.8|27
1644421620000|2022-02-09 15:47:00|45725.8|45685.8|45720.8|45680.8|45725.8|45685.8|45715.8|45675.8|13
1644421630000|2022-02-09 15:47:10|45715.8|45675.8|45720.8|45680.8|45720.8|45680.8|45715.8|45675.8|0
1644421640000|2022-02-09 15:47:20|45719.5|45679.5|45720.8|45680.8|45722.1|45682.1|45710.8|45670.8|8
1644421650000|2022-02-09 15:47:30|45722.1|45682.1|45720.8|45680.8|45722.1|45682.1|45712.1|45672.1|3
1644421660000|2022-02-09 15:47:40|45719.5|45679.5|45710.8|45670.8|45720.8|45680.8|45707.1|45667.1|1
1644421670000|2022-02-09 15:47:50|45705.8|45665.8|45705.8|45665.8|45705.8|45665.8|45705.8|45665.8|7
1644421680000|2022-02-09 15:48:00|45710.8|45670.8|45700.8|45660.8|45715.8|45675.8|45700.8|45660.8|33
1644421690000|2022-02-09 15:48:10|45702.1|45662.1|45705.8|45665.8|45705.8|45665.8|45700.8|45660.8|0
1644421700000|2022-02-09 15:48:20|45715.8|45675.8|45715.8|45675.8|45715.8|45675.8|45705.8|45665.8|5
1644421710000|2022-02-09 15:48:30|45718.4|45678.4|45722.1|45682.1|45725.8|45685.8|45717.1|45677.1|12
1644421720000|2022-02-09 15:48:40|45725.8|45685.8|45725.8|45685.8|45727.1|45687.1|45722.1|45682.1|5
1644421730000|2022-02-09 15:48:50|45722.1|45682.1|45715.8|45675.8|45722.1|45682.1|45715.8|45675.8|11
1644421740000|2022-02-09 15:49:00|45720.8|45680.8|45720.8|45680.8|45725.8|45685.8|45715.8|45675.8|10
1644421750000|2022-02-09 15:49:10|45717.1|45677.1|45710.8|45670.8|45717.1|45677.1|45708.4|45668.4|15
1644421760000|2022-02-09 15:49:20|45707.1|45667.1|45710.8|45670.8|45710.8|45670.8|45705.8|45665.8|8
1644421770000|2022-02-09 15:49:30|45712.1|45672.1|45718.4|45678.4|45722.1|45682.1|45710.8|45670.8|17
1644421780000|2022-02-09 15:49:40|45722.1|45682.1|45722.1|45682.1|45725.8|45685.8|45715.8|45675.8|6
1644421790000|2022-02-09 15:49:50|45732.1|45692.1|45720.8|45680.8|45732.1|45692.1|45720.8|45680.8|23
1644421800000|2022-02-09 15:50:00|45722.1|45682.1|45722.1|45682.1|45725.8|45685.8|45722.1|45682.1|1
1644421810000|2022-02-09 15:50:10|45718.4|45678.4|45720.8|45680.8|45720.8|45680.8|45717.1|45677.1|4
1644421820000|2022-02-09 15:50:20|45717.1|45677.1|45705.8|45665.8|45717.1|45677.1|45705.8|45665.8|7
1644421830000|2022-02-09 15:50:30|45710.8|45670.8|45722.1|45682.1|45722.1|45682.1|45710.8|45670.8|4
1644421840000|2022-02-09 15:50:40|45725.8|45685.8|45740.8|45700.8|45742.1|45702.1|45715.8|45675.8|16
1644421850000|2022-02-09 15:50:50|45742.1|45702.1|45765.8|45725.8|45765.8|45725.8|45742.1|45702.1|22
1644421860000|2022-02-09 15:51:00|45767.1|45727.1|45765.8|45725.8|45780.8|45740.8|45762.1|45722.1|56
1644421870000|2022-02-09 15:51:10|45760.8|45720.8|45752.1|45712.1|45762.1|45722.1|45752.1|45712.1|26
1644421880000|2022-02-09 15:51:20|45755.8|45715.8|45753.4|45713.4|45758.4|45718.4|45748.4|45708.4|553
1644421890000|2022-02-09 15:51:30|45754.7|45714.7|45759.7|45719.7|45767.1|45727.1|45754.7|45714.7|33
1644421900000|2022-02-09 15:51:40|45776|45736|45772.3|45732.3|45777.3|45737.3|45767.3|45727.3|29
1644421910000|2022-02-09 15:51:50|45781|45741|45777.3|45737.3|45781|45741|45777.3|45737.3|2
1644421920000|2022-02-09 15:52:00|45783.6|45743.6|45797.3|45757.3|45797.3|45757.3|45783.6|45743.6|19
1644421930000|2022-02-09 15:52:10|45802.3|45762.3|45802.3|45762.3|45802.3|45762.3|45798.6|45758.6|5
1644421940000|2022-02-09 15:52:20|45809.7|45769.7|45837.3|45797.3|45841|45801|45809.7|45769.7|13
1644421950000|2022-02-09 15:52:30|45841|45801|45857.3|45817.3|45861|45821|45833.6|45793.6|19
1644421960000|2022-02-09 15:52:40|45862.3|45822.3|45881|45841|45891|45851|45851|45811|112
1644421970000|2022-02-09 15:52:50|45877.3|45837.3|45851|45811|45877.3|45837.3|45846|45806|135
1644421980000|2022-02-09 15:53:00|45861|45821|45847.3|45807.3|45864.7|45824.7|45843.6|45803.6|17
1644421990000|2022-02-09 15:53:10|45851|45811|45831|45791|45851|45811|45831|45791|49
1644422000000|2022-02-09 15:53:20|45836|45796|45827.3|45787.3|45836|45796|45827.3|45787.3|4
1644422010000|2022-02-09 15:53:30|45826|45786|45821|45781|45836|45796|45821|45781|10
1644422020000|2022-02-09 15:53:40|45816|45776|45806|45766|45821|45781|45803.6|45763.6|216
1644422030000|2022-02-09 15:53:50|45807.3|45767.3|45786|45746|45811|45771|45786|45746|14
1644422040000|2022-02-09 15:54:00|45787.3|45747.3|45761|45721|45787.3|45747.3|45761|45721|20
1644422050000|2022-02-09 15:54:10|45756|45716|45756|45716|45761|45721|45756|45716|13
1644422060000|2022-02-09 15:54:20|45761|45721|45771|45731|45772.3|45732.3|45761|45721|4
1644422070000|2022-02-09 15:54:30|45772.3|45732.3|45786|45746|45786|45746|45771|45731|16
1644422080000|2022-02-09 15:54:40|45784.7|45744.7|45791|45751|45791|45751|45776|45736|21
1644422090000|2022-02-09 15:54:50|45796|45756|45786|45746|45806|45766|45786|45746|10
1644422100000|2022-02-09 15:55:00|45787.3|45747.3|45787.3|45747.3|45791|45751|45781|45741|11
1644422110000|2022-02-09 15:55:10|45791|45751|45787.3|45747.3|45797.3|45757.3|45786|45746|11
1644422120000|2022-02-09 15:55:20|45792.3|45752.3|45797.3|45757.3|45801|45761|45792.3|45752.3|2
1644422130000|2022-02-09 15:55:30|45806|45766|45806|45766|45811|45771|45796|45756|30
1644422140000|2022-02-09 15:55:40|45807.3|45767.3|45811|45771|45811|45771|45807.3|45767.3|0
1644422150000|2022-02-09 15:55:50|45786|45746|45786|45746|45787.3|45747.3|45782.3|45742.3|1
1644422160000|2022-02-09 15:56:00|45787.3|45747.3|45792.3|45752.3|45792.3|45752.3|45782.3|45742.3|13
1644422170000|2022-02-09 15:56:10|45796|45756|45786|45746|45796|45756|45782.3|45742.3|2
1644422180000|2022-02-09 15:56:20|45784.7|45744.7|45791|45751|45791|45751|45781|45741|6
1644422190000|2022-02-09 15:56:30|45796|45756|45792.3|45752.3|45796|45756|45792.3|45752.3|19
1644422200000|2022-02-09 15:56:40|45796|45756|45796|45756|45796|45756|45796|45756|1
1644422210000|2022-02-09 15:56:50|45786|45746|45771|45731|45796|45756|45771|45731|10
1644422220000|2022-02-09 15:57:00|45767.3|45727.3|45766|45726|45771|45731|45762.3|45722.3|11
1644422230000|2022-02-09 15:57:10|45781|45741|45776|45736|45781|45741|45776|45736|5
1644422240000|2022-02-09 15:57:20|45777.3|45737.3|45787.3|45747.3|45787.3|45747.3|45777.3|45737.3|1
1644422250000|2022-02-09 15:57:30|45796|45756|45777.3|45737.3|45796|45756|45777.3|45737.3|9
1644422260000|2022-02-09 15:57:40|45787.3|45747.3|45778.6|45738.6|45787.3|45747.3|45778.6|45738.6|4
1644422270000|2022-02-09 15:57:50|45782.3|45742.3|45777.3|45737.3|45783.6|45743.6|45777.3|45737.3|2
1644422280000|2022-02-09 15:58:00|45778.6|45738.6|45777.3|45737.3|45782.3|45742.3|45771|45731|15
1644422290000|2022-02-09 15:58:10|||||||||4
1644422300000|2022-02-09 15:58:20|45781|45741|45781|45741|45781|45741|45781|45741|0
1644422310000|2022-02-09 15:58:30|45777.3|45737.3|45772.3|45732.3|45777.3|45737.3|45772.3|45732.3|7
1644422320000|2022-02-09 15:58:40|45777.3|45737.3|45776|45736|45777.3|45737.3|45772.3|45732.3|0
1644422330000|2022-02-09 15:58:50|45777.3|45737.3|45772.3|45732.3|45777.3|45737.3|45772.3|45732.3|9
1644422340000|2022-02-09 15:59:00|45776|45736|45777.3|45737.3|45777.3|45737.3|45772.3|45732.3|8
1644422350000|2022-02-09 15:59:10|45776|45736|45771|45731|45777.3|45737.3|45771|45731|2
1644422360000|2022-02-09 15:59:20|45767.3|45727.3|45761|45721|45767.3|45727.3|45761|45721|3
1644422370000|2022-02-09 15:59:30|45752.3|45712.3|45754.7|45714.7|45757.3|45717.3|45751|45711|9
1644422380000|2022-02-09 15:59:40|45757.3|45717.3|45737.3|45697.3|45757.3|45717.3|45737.3|45697.3|1
1644422390000|2022-02-09 15:59:50|45736|45696|45726|45686|45736|45696|45726|45686|6
1644422400000|2022-02-09 16:00:00|45727.3|45687.3|45736|45696|45737.3|45697.3|45727.3|45687.3|8
1644422410000|2022-02-09 16:00:10|45732.3|45692.3|45737.3|45697.3|45737.3|45697.3|45727.3|45687.3|3
1644422420000|2022-02-09 16:00:20|45741|45701|45736|45696|45741|45701|45734.7|45694.7|6
1644422430000|2022-02-09 16:00:30|45761|45721|45776|45736|45776|45736|45761|45721|10
1644422440000|2022-02-09 16:00:40|45777.3|45737.3|45781|45741|45781|45741|45776|45736|3
1644422450000|2022-02-09 16:00:50|45776|45736|45786|45746|45786|45746|45776|45736|17
1644422460000|2022-02-09 16:01:00|45787.3|45747.3|45767.3|45727.3|45787.3|45747.3|45767.3|45727.3|19
1644422470000|2022-02-09 16:01:10|45761|45721|45771|45731|45772.3|45732.3|45761|45721|31
1644422480000|2022-02-09 16:01:20|45776|45736|45776|45736|45779.7|45739.7|45776|45736|2
1644422490000|2022-02-09 16:01:30|45774.7|45734.7|45772.3|45732.3|45776|45736|45771|45731|2
1644422500000|2022-02-09 16:01:40|45776|45736|45767.3|45727.3|45776|45736|45767.3|45727.3|1
1644422510000|2022-02-09 16:01:50|45766|45726|45766|45726|45766|45726|45761|45721|6
1644422520000|2022-02-09 16:02:00|45767.3|45727.3|45772.3|45732.3|45772.3|45732.3|45762.3|45722.3|22
1644422530000|2022-02-09 16:02:10|||||||||1
1644422540000|2022-02-09 16:02:20|45773.6|45733.6|45777.3|45737.3|45781|45741|45773.6|45733.6|5
1644422550000|2022-02-09 16:02:30|45782.3|45742.3|45782.3|45742.3|45782.3|45742.3|45782.3|45742.3|3
1644422560000|2022-02-09 16:02:40|45781|45741|45817.3|45777.3|45827.3|45787.3|45772.3|45732.3|117
1644422570000|2022-02-09 16:02:50|45826|45786|45816|45776|45826|45786|45807.3|45767.3|26
1644422580000|2022-02-09 16:03:00|45817.3|45777.3|45822.3|45782.3|45823.6|45783.6|45817.3|45777.3|41
1644422590000|2022-02-09 16:03:10|45816|45776|45807.3|45767.3|45816|45776|45807.3|45767.3|5
1644422600000|2022-02-09 16:03:20|45808.6|45768.6|45796|45756|45812.3|45772.3|45796|45756|4
1644422610000|2022-02-09 16:03:30|45791|45751|45796|45756|45796|45756|45791|45751|2
1644422620000|2022-02-09 16:03:40|45791|45751|45791|45751|45791|45751|45791|45751|26
1644422630000|2022-02-09 16:03:50|45784.7|45744.7|45761|45721|45796|45756|45761|45721|33
1644422640000|2022-02-09 16:04:00|45756|45716|45766|45726|45767.3|45727.3|45756|45716|11
1644422650000|2022-02-09 16:04:10|45764.7|45724.7|45767.3|45727.3|45771|45731|45756|45716|2
1644422660000|2022-02-09 16:04:20|45771|45731|45766|45726|45771|45731|45761|45721|7
1644422670000|2022-02-09 16:04:30|45761|45721|45757.3|45717.3|45761|45721|45756|45716|5
1644422680000|2022-02-09 16:04:40|45756|45716|45756|45716|45756|45716|45756|45716|7
1644422690000|2022-02-09 16:04:50|45757.3|45717.3|45767.3|45727.3|45767.3|45727.3|45757.3|45717.3|4
1644422700000|2022-02-09 16:05:00|45776|45736|45783.6|45743.6|45783.6|45743.6|45772.3|45732.3|17
1644422710000|2022-02-09 16:05:10|45782.3|45742.3|45782.3|45742.3|45782.3|45742.3|45772.3|45732.3|7
1644422720000|2022-02-09 16:05:20|45771|45731|45762.3|45722.3|45778.6|45738.6|45758.6|45718.6|4
1644422730000|2022-02-09 16:05:30|45766|45726|45761|45721|45777.3|45737.3|45752.3|45712.3|30
1644422740000|2022-02-09 16:05:40|45762.3|45722.3|45756|45716|45762.3|45722.3|45756|45716|3
1644422750000|2022-02-09 16:05:50|45747.3|45707.3|45746|45706|45754.7|45714.7|45746|45706|6
1644422760000|2022-02-09 16:06:00|45747.3|45707.3|45756|45716|45757.3|45717.3|45747.3|45707.3|15
1644422770000|2022-02-09 16:06:10|45752.3|45712.3|45752.3|45712.3|45752.3|45712.3|45751|45711|5
1644422780000|2022-02-09 16:06:20|45751|45711|45741|45701|45751|45711|45723.6|45683.6|232
1644422790000|2022-02-09 16:06:30|45746|45706|45731|45691|45746|45706|45731|45691|11
1644422800000|2022-02-09 16:06:40|45737.3|45697.3|45741|45701|45741|45701|45736|45696|8
1644422810000|2022-02-09 16:06:50|45742.3|45702.3|45747.3|45707.3|45747.3|45707.3|45742.3|45702.3|2
1644422820000|2022-02-09 16:07:00|45743.6|45703.6|45743.6|45703.6|45743.6|45703.6|45741|45701|4
1644422830000|2022-02-09 16:07:10|||||||||1
1644422840000|2022-02-09 16:07:20|45737.3|45697.3|45732.3|45692.3|45737.3|45697.3|45732.3|45692.3|9
1644422850000|2022-02-09 16:07:30|45731|45691|45737.3|45697.3|45737.3|45697.3|45727.3|45687.3|8
1644422860000|2022-02-09 16:07:40|45732.3|45692.3|45726|45686|45732.3|45692.3|45722.3|45682.3|3
1644422870000|2022-02-09 16:07:50|45722.3|45682.3|45732.3|45692.3|45736|45696|45722.3|45682.3|0
1644422880000|2022-02-09 16:08:00|45727.3|45687.3|45728.6|45688.6|45728.6|45688.6|45727.3|45687.3|8
1644422890000|2022-02-09 16:08:10|45733.6|45693.6|45722.3|45682.3|45733.6|45693.6|45722.3|45682.3|44
1644422900000|2022-02-09 16:08:20|45712.3|45672.3|45712.3|45672.3|45712.3|45672.3|45712.3|45672.3|4
1644422910000|2022-02-09 16:08:30|45717.3|45677.3|45712.3|45672.3|45717.3|45677.3|45712.3|45672.3|1
1644422920000|2022-02-09 16:08:40|45713.6|45673.6|45702.3|45662.3|45717.3|45677.3|45702.3|45662.3|4
1644422930000|2022-02-09 16:08:50|45701|45661|45687.3|45647.3|45701|45661|45686|45646|10
1644422940000|2022-02-09 16:09:00|45691|45651|45687.3|45647.3|45692.3|45652.3|45687.3|45647.3|4
1644422950000|2022-02-09 16:09:10|45686|45646|45687.3|45647.3|45691|45651|45686|45646|7
1644422960000|2022-02-09 16:09:20|45691|45651|45687.3|45647.3|45691|45651|45681|45641|10
1644422970000|2022-02-09 16:09:30|45691|45651|45691|45651|45691|45651|45687.3|45647.3|2
1644422980000|2022-02-09 16:09:40|45711|45671|45711|45671|45716|45676|45711|45671|41
1644422990000|2022-02-09 16:09:50|45707.3|45667.3|45707.3|45667.3|45711|45671|45707.3|45667.3|2
1644423000000|2022-02-09 16:10:00|45717.3|45677.3|45717.3|45677.3|45717.3|45677.3|45711|45671|8
1644423010000|2022-02-09 16:10:10|||||||||9
1644423020000|2022-02-09 16:10:20|45721|45681|45737.3|45697.3|45737.3|45697.3|45721|45681|6
1644423030000|2022-02-09 16:10:30|45731|45691|45732.3|45692.3|45732.3|45692.3|45727.3|45687.3|7
1644423040000|2022-02-09 16:10:40|45727.3|45687.3|45737.3|45697.3|45737.3|45697.3|45727.3|45687.3|5
1644423050000|2022-02-09 16:10:50|45742.3|45702.3|45742.3|45702.3|45743.6|45703.6|45742.3|45702.3|2
1644423060000|2022-02-09 16:11:00|45743.6|45703.6|45742.3|45702.3|45743.6|45703.6|45742.3|45702.3|31
1644423070000|2022-02-09 16:11:10|45741|45701|45716|45676|45747.3|45707.3|45716|45676|16
1644423080000|2022-02-09 16:11:20|45717.3|45677.3|45721|45681|45721|45681|45717.3|45677.3|1
1644423090000|2022-02-09 16:11:30|45719.7|45679.7|45708.6|45668.6|45719.7|45679.7|45707.3|45667.3|3
1644423100000|2022-02-09 16:11:40|45712.3|45672.3|45706|45666|45716|45676|45706|45666|1
1644423110000|2022-02-09 16:11:50|45687.3|45647.3|45701|45661|45704.7|45664.7|45687.3|45647.3|99
1644423120000|2022-02-09 16:12:00|45704.7|45664.7|45704.7|45664.7|45704.7|45664.7|45704.7|45664.7|2
1644423130000|2022-02-09 16:12:10|45701|45661|45701|45661|45701|45661|45701|45661|1
1644423140000|2022-02-09 16:12:20|45704.7|45664.7|45709.7|45669.7|45709.7|45669.7|45704.7|45664.7|13
1644423150000|2022-02-09 16:12:30|45706|45666|45721|45681|45721|45681|45706|45666|19
1644423160000|2022-02-09 16:12:40|45726|45686|45724.7|45684.7|45726|45686|45724.7|45684.7|7
1644423170000|2022-02-09 16:12:50|45726|45686|45734.7|45694.7|45736|45696|45726|45686|14
1644423180000|2022-02-09 16:13:00|45736|45696|45714.7|45674.7|45736|45696|45714.7|45674.7|11
1644423190000|2022-02-09 16:13:10|45721|45681|45719.7|45679.7|45726|45686|45719.7|45679.7|22
1644423210000|2022-02-09 16:13:30|45690.1|45650.1|45690.1|45650.1|45690.1|45650.1|45690.1|45650.1|0
1644423220000|2022-02-09 16:13:40|45686.4|45646.4|45686.4|45646.4|45686.4|45646.4|45686.4|45646.4|0
1644423250000|2022-02-09 16:14:10|45708.6|45668.6|45708.6|45668.6|45708.6|45668.6|45708.6|45668.6|0
1644423260000|2022-02-09 16:14:20|45689.7|45649.7|45684.7|45644.7|45689.7|45649.7|45684.7|45644.7|247
1644423270000|2022-02-09 16:14:30|45668.4|45628.4|45663.4|45623.4|45668.4|45628.4|45653.4|45613.4|24
1644423280000|2022-02-09 16:14:40|||||||||6
1644423290000|2022-02-09 16:14:50|45664.7|45624.7|45688.4|45648.4|45688.4|45648.4|45664.7|45624.7|57
1644423300000|2022-02-09 16:15:00|45693.4|45653.4|45719.7|45679.7|45719.7|45679.7|45693.4|45653.4|28
1644423310000|2022-02-09 16:15:10|45723.4|45683.4|45723.4|45683.4|45723.4|45683.4|45723.4|45683.4|0
1644423320000|2022-02-09 16:15:20|||||||||1
1644423330000|2022-02-09 16:15:30|45729.7|45689.7|45723.4|45683.4|45729.7|45689.7|45719.7|45679.7|5
1644423340000|2022-02-09 16:15:40|45729.7|45689.7|45724.7|45684.7|45729.7|45689.7|45724.7|45684.7|3
1644423350000|2022-02-09 16:15:50|45723.4|45683.4|45709.7|45669.7|45724.7|45684.7|45709.7|45669.7|4
1644423360000|2022-02-09 16:16:00|45706|45666|45703.4|45663.4|45706|45666|45703.4|45663.4|3
1644423370000|2022-02-09 16:16:10|45704.7|45664.7|45699.7|45659.7|45704.7|45664.7|45699.7|45659.7|13
1644423380000|2022-02-09 16:16:20|45694.7|45654.7|45654.7|45614.7|45694.7|45654.7|45654.7|45614.7|42
1644423390000|2022-02-09 16:16:30|45648.4|45608.4|45668.4|45628.4|45668.4|45628.4|45648.4|45608.4|42
1644423400000|2022-02-09 16:16:40|45663.4|45623.4|45663.4|45623.4|45667.1|45627.1|45663.4|45623.4|4
1644423410000|2022-02-09 16:16:50|45662.1|45622.1|45643.4|45603.4|45662.1|45622.1|45628.4|45588.4|40
1644423420000|2022-02-09 16:17:00|45662.1|45622.1|45673.4|45633.4|45678.4|45638.4|45662.1|45622.1|27
1644423430000|2022-02-09 16:17:10|45668.4|45628.4|45673.4|45633.4|45673.4|45633.4|45668.4|45628.4|0
1644423440000|2022-02-09 16:17:20|45672.1|45632.1|45657.1|45617.1|45672.1|45632.1|45657.1|45617.1|105
1644423450000|2022-02-09 16:17:30|45660.8|45620.8|45660.8|45620.8|45662.1|45622.1|45655.8|45615.8|7
1644423460000|2022-02-09 16:17:40|45632.1|45592.1|45630.8|45590.8|45632.1|45592.1|45630.8|45590.8|52
1644423470000|2022-02-09 16:17:50|45632.1|45592.1|45620.8|45580.8|45632.1|45592.1|45615.8|45575.8|15
1644423480000|2022-02-09 16:18:00|45622.1|45582.1|45620.8|45580.8|45622.1|45582.1|45615.8|45575.8|6
1644423490000|2022-02-09 16:18:10|45615.8|45575.8|45615.8|45575.8|45620.8|45580.8|45615.8|45575.8|7
1644423500000|2022-02-09 16:18:20|45622.1|45582.1|45620.8|45580.8|45625.8|45585.8|45615.8|45575.8|7
1644423510000|2022-02-09 16:18:30|45625.8|45585.8|45620.8|45580.8|45625.8|45585.8|45620.8|45580.8|3
1644423520000|2022-02-09 16:18:40|45619.5|45579.5|45615.8|45575.8|45620.8|45580.8|45615.8|45575.8|12
1644423530000|2022-02-09 16:18:50|45613.2|45573.2|45600.8|45560.8|45613.2|45573.2|45600.8|45560.8|8
1644423540000|2022-02-09 16:19:00|45599.5|45559.5|45592.1|45552.1|45600.8|45560.8|45585.8|45545.8|16
1644423550000|2022-02-09 16:19:10|45588.4|45548.4|45590.8|45550.8|45590.8|45550.8|45588.4|45548.4|4
1644423560000|2022-02-09 16:19:20|||||||||4
1644423570000|2022-02-09 16:19:30|45582.1|45542.1|45587.1|45547.1|45592.1|45552.1|45582.1|45542.1|8
1644423580000|2022-02-09 16:19:40|45592.1|45552.1|45590.8|45550.8|45592.1|45552.1|45590.8|45550.8|6
1644423590000|2022-02-09 16:19:50|45585.8|45545.8|45590.8|45550.8|45595.8|45555.8|45585.8|45545.8|9
1644423600000|2022-02-09 16:20:00|45592.1|45552.1|45615.8|45575.8|45620.8|45580.8|45592.1|45552.1|13
1644423610000|2022-02-09 16:20:10|45600.8|45560.8|45605.8|45565.8|45610.8|45570.8|45600.8|45560.8|31
1644423620000|2022-02-09 16:20:20|45600.8|45560.8|45605.8|45565.8|45605.8|45565.8|45600.8|45560.8|14
1644423630000|2022-02-09 16:20:30|45600.8|45560.8|45600.8|45560.8|45610.8|45570.8|45599.5|45559.5|13
1644423640000|2022-02-09 16:20:40|45590.8|45550.8|45590.8|45550.8|45592.1|45552.1|45585.8|45545.8|22
1644423650000|2022-02-09 16:20:50|45593.4|45553.4|45600.8|45560.8|45600.8|45560.8|45593.4|45553.4|10
1644423660000|2022-02-09 16:21:00|45595.8|45555.8|45590.8|45550.8|45597.1|45557.1|45590.8|45550.8|6
1644423670000|2022-02-09 16:21:10|45592.1|45552.1|45575.8|45535.8|45592.1|45552.1|45575.8|45535.8|3
1644423680000|2022-02-09 16:21:20|45570.8|45530.8|45575.8|45535.8|45582.1|45542.1|45570.8|45530.8|8
1644423690000|2022-02-09 16:21:30|45579.5|45539.5|45580.8|45540.8|45580.8|45540.8|45579.5|45539.5|6
1644423700000|2022-02-09 16:21:40|45585.8|45545.8|45587.1|45547.1|45587.1|45547.1|45585.8|45545.8|3
1644423710000|2022-02-09 16:21:50|45588.4|45548.4|45600.8|45560.8|45602.1|45562.1|45588.4|45548.4|24
1644423720000|2022-02-09 16:22:00|45605.8|45565.8|45575.8|45535.8|45605.8|45565.8|45570.8|45530.8|26
1644423730000|2022-02-09 16:22:10|45580.8|45540.8|45580.8|45540.8|45580.8|45540.8|45575.8|45535.8|9
1644423740000|2022-02-09 16:22:20|||||||||2
1644423750000|2022-02-09 16:22:30|45573.4|45533.4|45580.8|45540.8|45580.8|45540.8|45573.4|45533.4|20
1644423760000|2022-02-09 16:22:40|45582.1|45542.1|45590.8|45550.8|45590.8|45550.8|45582.1|45542.1|8
1644423770000|2022-02-09 16:22:50|45592.1|45552.1|45567.1|45527.1|45594.5|45554.5|45555.8|45515.8|13
1644423780000|2022-02-09 16:23:00|45562.1|45522.1|45570.8|45530.8|45572.1|45532.1|45562.1|45522.1|12
1644423790000|2022-02-09 16:23:10|45580.8|45540.8|45580.8|45540.8|45582.1|45542.1|45575.8|45535.8|9
1644423800000|2022-02-09 16:23:20|45577.1|45537.1|45580.8|45540.8|45582.1|45542.1|45575.8|45535.8|8
1644423810000|2022-02-09 16:23:30|45577.1|45537.1|45592.1|45552.1|45605.8|45565.8|45577.1|45537.1|20
1644423820000|2022-02-09 16:23:40|45593.4|45553.4|45593.4|45553.4|45598.4|45558.4|45593.4|45553.4|13
1644423830000|2022-02-09 16:23:50|45598.4|45558.4|45577.1|45537.1|45598.4|45558.4|45577.1|45537.1|12
1644423840000|2022-02-09 16:24:00|45578.4|45538.4|45592.1|45552.1|45592.1|45552.1|45578.4|45538.4|5
1644423850000|2022-02-09 16:24:10|45593.4|45553.4|45582.1|45542.1|45598.4|45558.4|45582.1|45542.1|8
1644423860000|2022-02-09 16:24:20|45583.4|45543.4|45583.4|45543.4|45583.4|45543.4|45583.4|45543.4|2
1644423870000|2022-02-09 16:24:30|45582.1|45542.1|45562.1|45522.1|45582.1|45542.1|45562.1|45522.1|20
1644423880000|2022-02-09 16:24:40|45568.4|45528.4|45577.1|45537.1|45582.1|45542.1|45568.4|45528.4|9
1644423890000|2022-02-09 16:24:50|45580.8|45540.8|45580.8|45540.8|45582.1|45542.1|45580.8|45540.8|7
1644423900000|2022-02-09 16:25:00|45587.1|45547.1|45587.1|45547.1|45588.4|45548.4|45585.8|45545.8|11
1644423910000|2022-02-09 16:25:10|45582.1|45542.1|45582.1|45542.1|45582.1|45542.1|45582.1|45542.1|3
1644423920000|2022-02-09 16:25:20|45588.4|45548.4|45587.1|45547.1|45588.4|45548.4|45587.1|45547.1|6
1644423930000|2022-02-09 16:25:30|45590.8|45550.8|45580.8|45540.8|45590.8|45550.8|45580.8|45540.8|5
1644423940000|2022-02-09 16:25:40|45582.1|45542.1|45580.8|45540.8|45585.8|45545.8|45577.1|45537.1|1
1644423950000|2022-02-09 16:25:50|||||||||2
1644423960000|2022-02-09 16:26:00|45582.1|45542.1|45565.8|45525.8|45582.1|45542.1|45565.8|45525.8|5
1644423970000|2022-02-09 16:26:10|45562.1|45522.1|45567.1|45527.1|45567.1|45527.1|45562.1|45522.1|10
1644423980000|2022-02-09 16:26:20|45565.8|45525.8|45527.1|45487.1|45565.8|45525.8|45527.1|45487.1|7
1644423990000|2022-02-09 16:26:30|45525.8|45485.8|45530.8|45490.8|45532.1|45492.1|45525.8|45485.8|6
1644424000000|2022-02-09 16:26:40|45535.8|45495.8|45535.8|45495.8|45535.8|45495.8|45535.8|45495.8|6
1644424010000|2022-02-09 16:26:50|45530.8|45490.8|45525.8|45485.8|45530.8|45490.8|45525.8|45485.8|2
1644424020000|2022-02-09 16:27:00|45530.8|45490.8|45555.8|45515.8|45555.8|45515.8|45530.8|45490.8|21
1644424030000|2022-02-09 16:27:10|45549.5|45509.5|45542.1|45502.1|45549.5|45509.5|45542.1|45502.1|2
1644424040000|2022-02-09 16:27:20|45544.7|45504.7|45555.8|45515.8|45555.8|45515.8|45544.7|45504.7|6
1644424050000|2022-02-09 16:27:30|||||||||5
1644424060000|2022-02-09 16:27:40|45552.1|45512.1|45552.1|45512.1|45552.1|45512.1|45552.1|45512.1|2
1644424070000|2022-02-09 16:27:50|45555.8|45515.8|45582.1|45542.1|45582.1|45542.1|45555.8|45515.8|12
1644424080000|2022-02-09 16:28:00|45572.1|45532.1|45580.8|45540.8|45582.1|45542.1|45572.1|45532.1|9
1644424090000|2022-02-09 16:28:10|45582.1|45542.1|45580.8|45540.8|45582.1|45542.1|45570.8|45530.8|8
1644424100000|2022-02-09 16:28:20|||||||||1
1644424110000|2022-02-09 16:28:30|45582.1|45542.1|45580.8|45540.8|45585.8|45545.8|45580.8|45540.8|3
1644424120000|2022-02-09 16:28:40|45570.8|45530.8|45570.8|45530.8|45572.1|45532.1|45565.8|45525.8|5
1644424130000|2022-02-09 16:28:50|45569.5|45529.5|45555.8|45515.8|45569.5|45529.5|45550.8|45510.8|6
1644424140000|2022-02-09 16:29:00|45552.1|45512.1|45560.8|45520.8|45560.8|45520.8|45547.1|45507.1|19
1644424150000|2022-02-09 16:29:10|45562.1|45522.1|45565.8|45525.8|45565.8|45525.8|45555.8|45515.8|11
1644424160000|2022-02-09 16:29:20|||||||||5
1644424170000|2022-02-09 16:29:30|45570.8|45530.8|45570.8|45530.8|45570.8|45530.8|45565.8|45525.8|21
1644424180000|2022-02-09 16:29:40|45565.8|45525.8|45565.8|45525.8|45565.8|45525.8|45562.1|45522.1|2
1644424190000|2022-02-09 16:29:50|45562.1|45522.1|45572.1|45532.1|45574.5|45534.5|45562.1|45522.1|9
1644424200000|2022-02-09 16:30:00|45570.8|45530.8|45570.8|45530.8|45575.8|45535.8|45570.8|45530.8|5
1644424210000|2022-02-09 16:30:10|45572.1|45532.1|45552.1|45512.1|45572.1|45532.1|45542.1|45502.1|25
1644424220000|2022-02-09 16:30:20|45550.8|45510.8|45545.8|45505.8|45555.8|45515.8|45542.1|45502.1|3
1644424230000|2022-02-09 16:30:30|45552.1|45512.1|45550.8|45510.8|45555.8|45515.8|45545.8|45505.8|28
1644424240000|2022-02-09 16:30:40|45552.1|45512.1|45545.8|45505.8|45555.8|45515.8|45542.1|45502.1|7
1644424250000|2022-02-09 16:30:50|45540.8|45500.8|45540.8|45500.8|45540.8|45500.8|45535.8|45495.8|5
1644424260000|2022-02-09 16:31:00|45542.1|45502.1|45540.8|45500.8|45545.8|45505.8|45540.8|45500.8|9
1644424270000|2022-02-09 16:31:10|45545.8|45505.8|45545.8|45505.8|45545.8|45505.8|45545.8|45505.8|13
1644424280000|2022-02-09 16:31:20|45542.1|45502.1|45560.8|45520.8|45560.8|45520.8|45535.8|45495.8|23
1644424290000|2022-02-09 16:31:30|45555.8|45515.8|45582.1|45542.1|45585.8|45545.8|45555.8|45515.8|22
1644424300000|2022-02-09 16:31:40|45585.8|45545.8|45585.8|45545.8|45585.8|45545.8|45585.8|45545.8|4
1644424310000|2022-02-09 16:31:50|45559.5|45519.5|45572.1|45532.1|45572.1|45532.1|45552.1|45512.1|24
1644424320000|2022-02-09 16:32:00|45570.8|45530.8|45595.8|45555.8|45595.8|45555.8|45570.8|45530.8|29
1644424330000|2022-02-09 16:32:10|45597.1|45557.1|45592.1|45552.1|45600.8|45560.8|45587.1|45547.1|10
1644424340000|2022-02-09 16:32:20|45595.8|45555.8|45577.1|45537.1|45595.8|45555.8|45572.1|45532.1|21
1644424350000|2022-02-09 16:32:30|45575.8|45535.8|45580.8|45540.8|45580.8|45540.8|45575.8|45535.8|3
1644424360000|2022-02-09 16:32:40|45582.1|45542.1|45582.1|45542.1|45590.8|45550.8|45582.1|45542.1|14
1644424370000|2022-02-09 16:32:50|45575.8|45535.8|45570.8|45530.8|45575.8|45535.8|45569.5|45529.5|9
1644424380000|2022-02-09 16:33:00|45572.1|45532.1|45580.8|45540.8|45582.1|45542.1|45565.8|45525.8|9
1644424390000|2022-02-09 16:33:10|45577.1|45537.1|45582.1|45542.1|45582.1|45542.1|45577.1|45537.1|0
1644424400000|2022-02-09 16:33:20|45575.8|45535.8|45580.8|45540.8|45580.8|45540.8|45575.8|45535.8|18
1644424410000|2022-02-09 16:33:30|45575.8|45535.8|45588.4|45548.4|45588.4|45548.4|45572.1|45532.1|6
1644424420000|2022-02-09 16:33:40|45583.4|45543.4|45584.7|45544.7|45584.7|45544.7|45583.4|45543.4|13
1644424430000|2022-02-09 16:33:50|45588.4|45548.4|45584.7|45544.7|45588.4|45548.4|45584.7|45544.7|7
1644424440000|2022-02-09 16:34:00|45588.4|45548.4|45604.7|45564.7|45604.7|45564.7|45588.4|45548.4|14
1644424450000|2022-02-09 16:34:10|45608.4|45568.4|45598.4|45558.4|45608.4|45568.4|45598.4|45558.4|5
1644424460000|2022-02-09 16:34:20|45604.7|45564.7|45603.4|45563.4|45604.7|45564.7|45598.4|45558.4|11
1644424470000|2022-02-09 16:34:30|45604.7|45564.7|45603.4|45563.4|45604.7|45564.7|45603.4|45563.4|2
1644424480000|2022-02-09 16:34:40|45604.7|45564.7|45604.7|45564.7|45604.7|45564.7|45604.7|45564.7|4
1644424490000|2022-02-09 16:34:50|45608.4|45568.4|45619.7|45579.7|45624.7|45584.7|45608.4|45568.4|8
1644424500000|2022-02-09 16:35:00|45634.7|45594.7|45614.7|45574.7|45634.7|45594.7|45614.7|45574.7|24
1644424510000|2022-02-09 16:35:10|45618.4|45578.4|45618.4|45578.4|45618.4|45578.4|45613.4|45573.4|4
1644424520000|2022-02-09 16:35:20|45623.4|45583.4|45614.7|45574.7|45623.4|45583.4|45614.7|45574.7|17
1644424530000|2022-02-09 16:35:30|45618.4|45578.4|45608.4|45568.4|45618.4|45578.4|45598.4|45558.4|19
1644424540000|2022-02-09 16:35:40|45603.4|45563.4|45607.2|45567.2|45607.2|45567.2|45603.4|45563.4|20
1644424550000|2022-02-09 16:35:50|45614.7|45574.7|45610.8|45570.8|45618.4|45578.4|45602.1|45562.1|105
1644424560000|2022-02-09 16:36:00|45612.1|45572.1|45612.1|45572.1|45612.1|45572.1|45607.1|45567.1|7
1644424570000|2022-02-09 16:36:10|45622.1|45582.1|45607.1|45567.1|45622.1|45582.1|45602.1|45562.1|41
1644424580000|2022-02-09 16:36:20|45605.8|45565.8|45602.1|45562.1|45605.8|45565.8|45602.1|45562.1|4
1644424590000|2022-02-09 16:36:30|45600.8|45560.8|45595.8|45555.8|45600.8|45560.8|45595.8|45555.8|7
1644424600000|2022-02-09 16:36:40|45592.1|45552.1|45600.8|45560.8|45602.1|45562.1|45592.1|45552.1|6
1644424610000|2022-02-09 16:36:50|45602.1|45562.1|45610.8|45570.8|45612.1|45572.1|45600.8|45560.8|5
1644424620000|2022-02-09 16:37:00|45612.1|45572.1|45610.8|45570.8|45615.8|45575.8|45605.8|45565.8|9
1644424630000|2022-02-09 16:37:10|45612.1|45572.1|45615.8|45575.8|45615.8|45575.8|45610.8|45570.8|0
1644424640000|2022-02-09 16:37:20|45617.1|45577.1|45620.8|45580.8|45622.1|45582.1|45617.1|45577.1|7
1644424650000|2022-02-09 16:37:30|45617.1|45577.1|45612.1|45572.1|45617.1|45577.1|45612.1|45572.1|7
1644424660000|2022-02-09 16:37:40|45610.8|45570.8|45612.1|45572.1|45612.1|45572.1|45610.8|45570.8|12
1644424670000|2022-02-09 16:37:50|45614.7|45574.7|45635.8|45595.8|45635.8|45595.8|45614.7|45574.7|22
1644424680000|2022-02-09 16:38:00|45638.4|45598.4|45625.8|45585.8|45638.4|45598.4|45625.8|45585.8|10
1644424690000|2022-02-09 16:38:10|45623.4|45583.4|45627.1|45587.1|45632.1|45592.1|45623.4|45583.4|2
1644424700000|2022-02-09 16:38:20|45630.8|45590.8|45630.8|45590.8|45630.8|45590.8|45627.1|45587.1|4
1644424710000|2022-02-09 16:38:30|45632.1|45592.1|45630.8|45590.8|45632.1|45592.1|45630.8|45590.8|3
1644424720000|2022-02-09 16:38:40|45627.1|45587.1|45623.4|45583.4|45627.1|45587.1|45622.1|45582.1|7
1644424730000|2022-02-09 16:38:50|45622.1|45582.1|45617.1|45577.1|45622.1|45582.1|45615.8|45575.8|4
1644424740000|2022-02-09 16:39:00|45615.8|45575.8|45602.1|45562.1|45615.8|45575.8|45602.1|45562.1|16
1644424750000|2022-02-09 16:39:10|45600.8|45560.8|45610.8|45570.8|45610.8|45570.8|45600.8|45560.8|1
1644424760000|2022-02-09 16:39:20|45614.7|45574.7|45662.1|45622.1|45665.8|45625.8|45614.7|45574.7|41
1644424770000|2022-02-09 16:39:30|45660.8|45620.8|45660.8|45620.8|45662.1|45622.1|45660.8|45620.8|9
1644424780000|2022-02-09 16:39:40|45662.1|45622.1|45655.8|45615.8|45662.1|45622.1|45655.8|45615.8|13
1644424790000|2022-02-09 16:39:50|45658.4|45618.4|45662.1|45622.1|45662.1|45622.1|45658.4|45618.4|5
1644424800000|2022-02-09 16:40:00|45663.4|45623.4|45662.1|45622.1|45667.1|45627.1|45660.8|45620.8|28
1644424810000|2022-02-09 16:40:10|45660.8|45620.8|45662.1|45622.1|45662.1|45622.1|45657.1|45617.1|2
1644424820000|2022-02-09 16:40:20|45668.4|45628.4|45682.1|45642.1|45685.8|45645.8|45668.4|45628.4|18
1644424830000|2022-02-09 16:40:30|45677.1|45637.1|45682.1|45642.1|45682.1|45642.1|45677.1|45637.1|7
1644424840000|2022-02-09 16:40:40|45685.8|45645.8|45685.8|45645.8|45692.1|45652.1|45682.1|45642.1|4
1644424850000|2022-02-09 16:40:50|45677.1|45637.1|45672.1|45632.1|45677.1|45637.1|45670.8|45630.8|13
1644424860000|2022-02-09 16:41:00|45670.8|45630.8|45672.1|45632.1|45672.1|45632.1|45670.8|45630.8|10
1644424870000|2022-02-09 16:41:10|45670.8|45630.8|45670.8|45630.8|45670.8|45630.8|45670.8|45630.8|2
1644424880000|2022-02-09 16:41:20|45669.5|45629.5|45682.1|45642.1|45682.1|45642.1|45665.8|45625.8|13
1644424890000|2022-02-09 16:41:30|45692.1|45652.1|45692.1|45652.1|45692.1|45652.1|45682.1|45642.1|9
1644424900000|2022-02-09 16:41:40|45688.4|45648.4|45702.1|45662.1|45702.1|45662.1|45688.4|45648.4|16
1644424910000|2022-02-09 16:41:50|45695.8|45655.8|45702.1|45662.1|45702.1|45662.1|45695.8|45655.8|12
1644424920000|2022-02-09 16:42:00|45700.8|45660.8|45690.8|45650.8|45702.1|45662.1|45690.8|45650.8|17
1644424930000|2022-02-09 16:42:10|45692.1|45652.1|45677.1|45637.1|45692.1|45652.1|45677.1|45637.1|4
1644424940000|2022-02-09 16:42:20|45682.1|45642.1|45672.1|45632.1|45687.1|45647.1|45672.1|45632.1|7
1644424950000|2022-02-09 16:42:30|45668.3|45628.3|45672.1|45632.1|45672.1|45632.1|45668.3|45628.3|5
1644424960000|2022-02-09 16:42:40|45673.3|45633.3|45692.1|45652.1|45693.3|45653.3|45672.1|45632.1|21
1644424970000|2022-02-09 16:42:50|45688.3|45648.3|45687.1|45647.1|45692.1|45652.1|45683.3|45643.3|1
1644424980000|2022-02-09 16:43:00|45690.8|45650.8|45683.3|45643.3|45690.8|45650.8|45682.1|45642.1|11
1644424990000|2022-02-09 16:43:10|45682.1|45642.1|45682.1|45642.1|45683.3|45643.3|45682.1|45642.1|1
1644425000000|2022-02-09 16:43:20|45678.3|45638.3|45663.3|45623.3|45682.1|45642.1|45663.3|45623.3|7
1644425010000|2022-02-09 16:43:30|45658.3|45618.3|45663.3|45623.3|45663.3|45623.3|45658.3|45618.3|5
1644425020000|2022-02-09 16:43:40|45662.1|45622.1|45667.1|45627.1|45667.1|45627.1|45662.1|45622.1|3
1644425030000|2022-02-09 16:43:50|45663.3|45623.3|45682.1|45642.1|45682.1|45642.1|45663.3|45623.3|2
1644425040000|2022-02-09 16:44:00|45673.3|45633.3|45678.3|45638.3|45682.1|45642.1|45673.3|45633.3|9
1644425050000|2022-02-09 16:44:10|45682.1|45642.1|45692.1|45652.1|45692.1|45652.1|45678.3|45638.3|23
1644425060000|2022-02-09 16:44:20|45698.3|45658.3|45710.9|45670.9|45710.9|45670.9|45698.3|45658.3|312
1644425070000|2022-02-09 16:44:30|||||||||3
1644425080000|2022-02-09 16:44:40|45715.9|45675.9|45720.9|45680.9|45720.9|45680.9|45715.9|45675.9|1
1644425090000|2022-02-09 16:44:50|45719.6|45679.6|45744.6|45704.6|45745.9|45705.9|45719.6|45679.6|10
1644425100000|2022-02-09 16:45:00|45745.9|45705.9|45750.9|45710.9|45765.9|45725.9|45745.9|45705.9|24
1644425110000|2022-02-09 16:45:10|45745.9|45705.9|45754.6|45714.6|45754.6|45714.6|45745.9|45705.9|7
1644425120000|2022-02-09 16:45:20|45749.6|45709.6|45753.3|45713.3|45754.6|45714.6|45748.3|45708.3|6
1644425130000|2022-02-09 16:45:30|45754.6|45714.6|45744.6|45704.6|45759.6|45719.6|45744.6|45704.6|8
1644425140000|2022-02-09 16:45:40|45739.6|45699.6|45739.6|45699.6|45749.6|45709.6|45739.6|45699.6|4
1644425150000|2022-02-09 16:45:50|45744.6|45704.6|45745.9|45705.9|45745.9|45705.9|45744.6|45704.6|2
1644425160000|2022-02-09 16:46:00|45744.6|45704.6|45725.9|45685.9|45745.9|45705.9|45719.6|45679.6|13
1644425170000|2022-02-09 16:46:10|45729.6|45689.6|45745.9|45705.9|45745.9|45705.9|45729.6|45689.6|10
1644425180000|2022-02-09 16:46:20|45749.6|45709.6|45749.6|45709.6|45755.9|45715.9|45748.3|45708.3|6
1644425190000|2022-02-09 16:46:30|45753.3|45713.3|45748.3|45708.3|45759.6|45719.6|45745.9|45705.9|18
1644425200000|2022-02-09 16:46:40|45744.6|45704.6|45723.3|45683.3|45744.6|45704.6|45723.3|45683.3|24
1644425210000|2022-02-09 16:46:50|45725.9|45685.9|45735.9|45695.9|45735.9|45695.9|45723.3|45683.3|4
1644425220000|2022-02-09 16:47:00|45739.6|45699.6|45744.6|45704.6|45744.6|45704.6|45735.9|45695.9|2
1644425230000|2022-02-09 16:47:10|45743.3|45703.3|45743.3|45703.3|45744.6|45704.6|45743.3|45703.3|7
1644425240000|2022-02-09 16:47:20|45748.3|45708.3|45743.3|45703.3|45748.3|45708.3|45734.6|45694.6|3
1644425250000|2022-02-09 16:47:30|45742|45702|45733.3|45693.3|45742|45702|45729.6|45689.6|2
1644425260000|2022-02-09 16:47:40|45734.6|45694.6|45744.6|45704.6|45744.6|45704.6|45729.6|45689.6|2
1644425270000|2022-02-09 16:47:50|45739.6|45699.6|45754.6|45714.6|45759.6|45719.6|45739.6|45699.6|17
1644425280000|2022-02-09 16:48:00|45755.9|45715.9|45749.6|45709.6|45755.9|45715.9|45745.9|45705.9|6
1644425290000|2022-02-09 16:48:10|45738.3|45698.3|45739.6|45699.6|45744.6|45704.6|45738.3|45698.3|5
1644425300000|2022-02-09 16:48:20|45735.9|45695.9|45754.6|45714.6|45754.6|45714.6|45734.6|45694.6|4
1644425310000|2022-02-09 16:48:30|45753.3|45713.3|45804.6|45764.6|45804.6|45764.6|45748.3|45708.3|18
1644425320000|2022-02-09 16:48:40|45809.6|45769.6|45799.6|45759.6|45809.6|45769.6|45788.3|45748.3|17
1644425330000|2022-02-09 16:48:50|45798.3|45758.3|45778.3|45738.3|45798.3|45758.3|45778.3|45738.3|5
1644425340000|2022-02-09 16:49:00|45783.3|45743.3|45764.6|45724.6|45783.3|45743.3|45764.6|45724.6|9
1644425350000|2022-02-09 16:49:10|45779.6|45739.6|45774.6|45734.6|45779.6|45739.6|45774.6|45734.6|4
1644425360000|2022-02-09 16:49:20|45770.9|45730.9|45774.6|45734.6|45774.6|45734.6|45770.9|45730.9|7
1644425370000|2022-02-09 16:49:30|45784.6|45744.6|45784.6|45744.6|45794.6|45754.6|45784.6|45744.6|131
1644425380000|2022-02-09 16:49:40|45780.9|45740.9|45784.6|45744.6|45784.6|45744.6|45768.3|45728.3|2
1644425390000|2022-02-09 16:49:50|45774.6|45734.6|45769.6|45729.6|45774.6|45734.6|45769.6|45729.6|2
1644425400000|2022-02-09 16:50:00|45774.6|45734.6|45774.6|45734.6|45774.6|45734.6|45774.6|45734.6|23
1644425410000|2022-02-09 16:50:10|45779.6|45739.6|45784.6|45744.6|45794.6|45754.6|45774.6|45734.6|13
1644425420000|2022-02-09 16:50:20|45788.3|45748.3|45783.3|45743.3|45788.3|45748.3|45774.6|45734.6|6
1644425430000|2022-02-09 16:50:30|45784.6|45744.6|45784.6|45744.6|45784.6|45744.6|45774.6|45734.6|5
1644425440000|2022-02-09 16:50:40|45794.6|45754.6|45809.6|45769.6|45819.6|45779.6|45794.6|45754.6|15
1644425450000|2022-02-09 16:50:50|45813.3|45773.3|45815.9|45775.9|45819.6|45779.6|45809.6|45769.6|3
1644425460000|2022-02-09 16:51:00|45814.6|45774.6|45860.9|45820.9|45860.9|45820.9|45814.6|45774.6|23
1644425470000|2022-02-09 16:51:10|45855.9|45815.9|45880.9|45840.9|45885.9|45845.9|45852.2|45812.2|29
1644425480000|2022-02-09 16:51:20|45875.9|45835.9|45875.9|45835.9|45885.9|45845.9|45875.9|45835.9|4
1644425490000|2022-02-09 16:51:30|45880.9|45840.9|45875.9|45835.9|45880.9|45840.9|45870.9|45830.9|6
1644425500000|2022-02-09 16:51:40|45872.2|45832.2|45844.6|45804.6|45877.2|45837.2|45834.6|45794.6|8
1644425510000|2022-02-09 16:51:50|45837.2|45797.2|45833.3|45793.3|45837.2|45797.2|45824.6|45784.6|7
1644425520000|2022-02-09 16:52:00|45829.6|45789.6|45824.6|45784.6|45834.6|45794.6|45824.6|45784.6|5
1644425530000|2022-02-09 16:52:10|45845.9|45805.9|45840.9|45800.9|45845.9|45805.9|45835.9|45795.9|309
1644425540000|2022-02-09 16:52:20|45842.2|45802.2|45840.9|45800.9|45855.9|45815.9|45828.3|45788.3|191
1644425550000|2022-02-09 16:52:30|45839.6|45799.6|45853.3|45813.3|45853.3|45813.3|45835.9|45795.9|29
1644425560000|2022-02-09 16:52:40|45848.3|45808.3|45853.3|45813.3|45854.6|45814.6|45848.3|45808.3|5
1644425570000|2022-02-09 16:52:50|45848.3|45808.3|45854.6|45814.6|45858.3|45818.3|45848.3|45808.3|2
1644425580000|2022-02-09 16:53:00|45848.3|45808.3|45853.3|45813.3|45853.3|45813.3|45848.3|45808.3|18
1644425590000|2022-02-09 16:53:10|45848.3|45808.3|45864.6|45824.6|45864.6|45824.6|45848.3|45808.3|21
1644425600000|2022-02-09 16:53:20|45863.3|45823.3|45859.6|45819.6|45864.6|45824.6|45859.6|45819.6|15
1644425610000|2022-02-09 16:53:30|45858.3|45818.3|45855.9|45815.9|45858.3|45818.3|45855.9|45815.9|7
1644425620000|2022-02-09 16:53:40|45854.6|45814.6|45854.6|45814.6|45855.9|45815.9|45854.6|45814.6|8
1644425630000|2022-02-09 16:53:50|45848.3|45808.3|45854.6|45814.6|45854.6|45814.6|45848.3|45808.3|8
1644425640000|2022-02-09 16:54:00|45863.3|45823.3|45859.6|45819.6|45864.6|45824.6|45854.6|45814.6|102
1644425650000|2022-02-09 16:54:10|45858.3|45818.3|45848.3|45808.3|45858.3|45818.3|45848.3|45808.3|59
1644425660000|2022-02-09 16:54:20|45849.6|45809.6|45850.9|45810.9|45854.6|45814.6|45848.3|45808.3|59
1644425670000|2022-02-09 16:54:30|45854.6|45814.6|45848.3|45808.3|45854.6|45814.6|45848.3|45808.3|12
1644425680000|2022-02-09 16:54:40|45853.3|45813.3|45853.3|45813.3|45858.3|45818.3|45853.3|45813.3|19
1644425690000|2022-02-09 16:54:50|45852|45812|45848.3|45808.3|45853.3|45813.3|45848.3|45808.3|37
1644425700000|2022-02-09 16:55:00|45849.6|45809.6|45839.6|45799.6|45849.6|45809.6|45834.6|45794.6|13
1644425710000|2022-02-09 16:55:10|45835.9|45795.9|45850.9|45810.9|45854.6|45814.6|45835.9|45795.9|9
1644425720000|2022-02-09 16:55:20|45849.6|45809.6|45854.6|45814.6|45854.6|45814.6|45844.6|45804.6|4
1644425730000|2022-02-09 16:55:30|45853.3|45813.3|45854.6|45814.6|45854.6|45814.6|45853.3|45813.3|7
1644425740000|2022-02-09 16:55:40|||||||||10
1644425750000|2022-02-09 16:55:50|45862|45822|45864.6|45824.6|45864.6|45824.6|45862|45822|7
1644425760000|2022-02-09 16:56:00|45868.3|45828.3|45919.6|45879.6|45925.9|45885.9|45868.3|45828.3|62
1644425770000|2022-02-09 16:56:10|45917.2|45877.2|45912.2|45872.2|45927.2|45887.2|45898.5|45858.5|171
1644425780000|2022-02-09 16:56:20|45913.5|45873.5|45953.5|45913.5|45963.5|45923.5|45913.5|45873.5|45
1644425790000|2022-02-09 16:56:30|45956.1|45916.1|45967.2|45927.2|45977.2|45937.2|45956.1|45916.1|43
1644425800000|2022-02-09 16:56:40|45963.5|45923.5|45993.5|45953.5|45993.5|45953.5|45963.5|45923.5|17
1644425810000|2022-02-09 16:56:50|46003.5|45963.5|45968.5|45928.5|46003.5|45963.5|45968.5|45928.5|80
1644425820000|2022-02-09 16:57:00|45963.5|45923.5|45938.5|45898.5|45966.1|45926.1|45938.5|45898.5|403
1644425830000|2022-02-09 16:57:10|45942.2|45902.2|45947.2|45907.2|45957.2|45917.2|45938.5|45898.5|5
1644425840000|2022-02-09 16:57:20|45943.5|45903.5|45917.2|45877.2|45953.5|45913.5|45917.2|45877.2|114
1644425850000|2022-02-09 16:57:30|45922.2|45882.2|45932.2|45892.2|45932.2|45892.2|45918.5|45878.5|5
1644425860000|2022-02-09 16:57:40|45937.2|45897.2|45920.9|45880.9|45937.2|45897.2|45920.9|45880.9|6
1644425870000|2022-02-09 16:57:50|45925.9|45885.9|45935.9|45895.9|45937.2|45897.2|45925.9|45885.9|18
1644425880000|2022-02-09 16:58:00|45932.2|45892.2|45918.5|45878.5|45932.2|45892.2|45910.9|45870.9|12
1644425890000|2022-02-09 16:58:10|45915.9|45875.9|45917.2|45877.2|45928.5|45888.5|45915.9|45875.9|6
1644425900000|2022-02-09 16:58:20|45927.2|45887.2|45927.2|45887.2|45929.6|45889.6|45917.2|45877.2|5
1644425910000|2022-02-09 16:58:30|45928.5|45888.5|45932.2|45892.2|45940.9|45900.9|45927.2|45887.2|8
1644425920000|2022-02-09 16:58:40|45927.2|45887.2|45937.2|45897.2|45937.2|45897.2|45927.2|45887.2|16
1644425930000|2022-02-09 16:58:50|45935.9|45895.9|45972.2|45932.2|45972.2|45932.2|45935.9|45895.9|12
1644425940000|2022-02-09 16:59:00|45970.9|45930.9|45972.2|45932.2|45977.2|45937.2|45962.2|45922.2|16
1644425950000|2022-02-09 16:59:10|45967.2|45927.2|45972.2|45932.2|45982.2|45942.2|45967.2|45927.2|11
1644425960000|2022-02-09 16:59:20|45975.9|45935.9|45952.2|45912.2|45982.2|45942.2|45947.2|45907.2|15
1644425970000|2022-02-09 16:59:30|45957.2|45917.2|45933.5|45893.5|45957.2|45917.2|45930.9|45890.9|12
1644425980000|2022-02-09 16:59:40|45932.2|45892.2|45937.2|45897.2|45937.2|45897.2|45930.9|45890.9|5
1644425990000|2022-02-09 16:59:50|45935.9|45895.9|45920.9|45880.9|45935.9|45895.9|45915.9|45875.9|8
1644426000000|2022-02-09 17:00:00|45922.2|45882.2|45768.5|45648.5|46037|45942.2|45768.5|45648.5|126
1644426010000|2022-02-09 17:00:10|45750.9|45670.9|45619.6|45499.6|45772.2|45670.9|45593.3|45492.2|223
1644426020000|2022-02-09 17:00:20|45623.3|45503.3|45809.6|45729.6|45895.4|45823.3|45604.6|45503.3|66
1644426030000|2022-02-09 17:00:30|45833.5|45713.5|45859.6|45739.6|45890.9|45850.9|45780.9|45713.5|40
1644426040000|2022-02-09 17:00:40|45864.6|45744.6|45824.6|45784.6|45868.3|45808.3|45824.6|45744.6|14
1644426050000|2022-02-09 17:00:50|45817.2|45777.2|45714.6|45674.6|45825.9|45777.2|45714.6|45649.6|20
1644426060000|2022-02-09 17:01:00|45718.3|45678.3|45723.3|45683.3|45728.3|45688.3|45648.3|45608.3|26
1644426070000|2022-02-09 17:01:10|45728.3|45688.3|45708.3|45668.3|45739.6|45699.6|45698.3|45649.6|41
1644426080000|2022-02-09 17:01:20|45704.6|45624.6|45695.9|45655.9|45704.6|45659.6|45649.6|45604.6|12
1644426090000|2022-02-09 17:01:30|45694.6|45654.6|45658.3|45618.3|45720.9|45680.9|45658.3|45618.3|32
1644426100000|2022-02-09 17:01:40|45669.4|45629.4|45709.6|45669.6|45709.6|45669.6|45663.3|45623.3|16
1644426110000|2022-02-09 17:01:50|45673.3|45633.3|45629.6|45589.6|45673.3|45633.3|45624.6|45584.6|10
1644426120000|2022-02-09 17:02:00|45644.6|45604.6|45629.6|45589.6|45644.6|45604.6|45614.6|45574.6|45
1644426130000|2022-02-09 17:02:10|45620.9|45580.9|45650.9|45610.9|45654.6|45614.6|45579.6|45539.6|36
1644426140000|2022-02-09 17:02:20|45660.9|45620.9|45654.6|45614.6|45662|45622|45628.3|45588.3|15
1644426150000|2022-02-09 17:02:30|45659.6|45619.6|45668.3|45628.3|45680.9|45640.9|45659.6|45619.6|59
1644426160000|2022-02-09 17:02:40|45669.6|45629.6|45594.6|45554.6|45673.3|45633.3|45589.6|45549.6|48
1644426170000|2022-02-09 17:02:50|45598.3|45558.3|45559.6|45519.6|45598.3|45558.3|45559.6|45519.6|24
1644426180000|2022-02-09 17:03:00|45560.9|45520.9|45543.3|45503.3|45599.6|45559.6|45538.3|45498.3|86
1644426190000|2022-02-09 17:03:10|45549.6|45509.6|45543.3|45503.3|45565.9|45525.9|45543.3|45503.3|13
1644426200000|2022-02-09 17:03:20|45544.6|45504.6|45484.6|45444.6|45544.6|45504.6|45473.3|45433.3|31
1644426210000|2022-02-09 17:03:30|45482|45442|45495.7|45455.7|45538.3|45498.3|45482|45442|69
1644426220000|2022-02-09 17:03:40|45493.3|45453.3|45504.6|45464.6|45518.3|45478.3|45473.3|45433.3|53
1644426230000|2022-02-09 17:03:50|45509.6|45469.6|45499.6|45459.6|45519.6|45479.6|45494.6|45454.6|26
1644426240000|2022-02-09 17:04:00|45495.9|45455.9|45465.9|45425.9|45509.6|45469.6|45464.6|45424.6|125
1644426250000|2022-02-09 17:04:10|45464.6|45424.6|45513.3|45473.3|45514.6|45474.6|45424.6|45384.6|104
1644426260000|2022-02-09 17:04:20|45518.3|45478.3|45570.9|45530.9|45590.9|45550.9|45518.3|45478.3|34
1644426270000|2022-02-09 17:04:30|45574.6|45534.6|45583.3|45543.3|45589.6|45549.6|45570.9|45530.9|15
1644426280000|2022-02-09 17:04:40|45575.9|45535.9|45589.6|45549.6|45589.6|45549.6|45569.6|45529.6|221
1644426290000|2022-02-09 17:04:50|45572.2|45532.2|45574.6|45534.6|45579.6|45539.6|45567.2|45527.2|22
1644426300000|2022-02-09 17:05:00|45579.6|45539.6|45633.3|45593.3|45633.3|45593.3|45579.6|45539.6|15
1644426310000|2022-02-09 17:05:10|45639.6|45599.6|45663.3|45623.3|45675.9|45635.9|45639.6|45599.6|22
1644426320000|2022-02-09 17:05:20|45633.3|45593.3|45653.3|45613.3|45674.6|45634.6|45623.3|45583.3|34
1644426330000|2022-02-09 17:05:30|45673.3|45633.3|45665.9|45625.9|45688.3|45648.3|45665.9|45625.9|21
1644426340000|2022-02-09 17:05:40|45669.6|45629.6|45638.3|45598.3|45674.6|45634.6|45633.3|45593.3|19
1644426350000|2022-02-09 17:05:50|45642|45602|45643.3|45603.3|45663.3|45623.3|45642|45602|20
1644426360000|2022-02-09 17:06:00|45663.3|45623.3|45715.7|45675.7|45715.7|45675.7|45663.3|45623.3|64
1644426370000|2022-02-09 17:06:10|45737|45697|45733.3|45693.3|45770.7|45730.7|45727|45687|217
1644426380000|2022-02-09 17:06:20|45740.7|45700.7|45823.3|45783.3|45823.3|45783.3|45740.7|45700.7|24
1644426390000|2022-02-09 17:06:30|45824.6|45784.6|45837|45797|45837|45797|45803.3|45763.3|13
1644426400000|2022-02-09 17:06:40|45833.3|45793.3|45903.3|45863.3|45917|45877|45833.3|45793.3|17
1644426410000|2022-02-09 17:06:50|45907|45867|45953.3|45913.3|45954.6|45914.6|45903.3|45863.3|79
1644426420000|2022-02-09 17:07:00|45954.6|45914.6|45999.6|45959.6|46009.6|45969.6|45953.3|45913.3|30
1644426430000|2022-02-09 17:07:10|45995.9|45955.9|45945.9|45905.9|46003.3|45963.3|45945.9|45905.9|22
1644426440000|2022-02-09 17:07:20|45963.3|45923.3|45923.3|45883.3|45969.6|45929.6|45923.3|45883.3|45
1644426450000|2022-02-09 17:07:30|45903.3|45863.3|45938.3|45898.3|45943.3|45903.3|45903.3|45863.3|23
1644426460000|2022-02-09 17:07:40|45934.6|45894.6|45913.3|45873.3|45944.6|45904.6|45913.3|45873.3|4
1644426470000|2022-02-09 17:07:50|45914.6|45874.6|45865.9|45825.9|45914.6|45874.6|45858.3|45818.3|26
1644426480000|2022-02-09 17:08:00|45874.6|45834.6|45873.3|45833.3|45893.3|45853.3|45863.3|45823.3|22
1644426490000|2022-02-09 17:08:10|45879.6|45839.6|45894.6|45854.6|45894.6|45854.6|45875.9|45835.9|12
1644426500000|2022-02-09 17:08:20|45899.6|45859.6|45865.9|45825.9|45899.6|45859.6|45865.9|45825.9|8
1644426510000|2022-02-09 17:08:30|45855.9|45815.9|45823.3|45783.3|45859.6|45819.6|45819.6|45779.6|11
1644426520000|2022-02-09 17:08:40|45829.6|45789.6|45824.6|45784.6|45843.3|45803.3|45808.3|45768.3|75
1644426530000|2022-02-09 17:08:50|45823.3|45783.3|45809.6|45769.6|45823.3|45783.3|45804.6|45764.6|18
1644426540000|2022-02-09 17:09:00|45823.3|45783.3|45790.7|45750.7|45823.3|45783.3|45790.7|45750.7|186
1644426550000|2022-02-09 17:09:10|45782|45742|45790.7|45750.7|45790.7|45750.7|45782|45742|34
1644426560000|2022-02-09 17:09:20|45800.7|45760.7|45810.7|45770.7|45817|45777|45778.3|45738.3|17
1644426570000|2022-02-09 17:09:30|45807|45767|45780.7|45740.7|45812|45772|45772|45732|33
1644426580000|2022-02-09 17:09:40|45777|45737|45733.3|45693.3|45782|45742|45733.3|45693.3|25
1644426590000|2022-02-09 17:09:50|45740.7|45700.7|45740.7|45700.7|45755.7|45715.7|45737|45697|10
1644426600000|2022-02-09 17:10:00|45735.7|45695.7|45732|45692|45742|45702|45727|45687|45
1644426610000|2022-02-09 17:10:10|45733.3|45693.3|45710.7|45670.7|45740.7|45700.7|45710.7|45670.7|30
1644426620000|2022-02-09 17:10:20|45690.7|45650.7|45682|45642|45690.7|45650.7|45677|45637|76
1644426630000|2022-02-09 17:10:30|45683.3|45643.3|45680.7|45640.7|45687|45647|45677|45637|9
1644426640000|2022-02-09 17:10:40|45677|45637|45675.7|45635.7|45680.7|45640.7|45665.7|45625.7|31
1644426650000|2022-02-09 17:10:50|45680.7|45640.7|45680.7|45640.7|45685.7|45645.7|45669.4|45629.4|44
1644426660000|2022-02-09 17:11:00|45687|45647|45680.7|45640.7|45694.4|45654.4|45677|45637|69
1644426670000|2022-02-09 17:11:10|45677|45637|45680.7|45640.7|45695.7|45655.7|45660.7|45620.7|24
1644426680000|2022-02-09 17:11:20|45690.7|45650.7|45702|45662|45702|45662|45680.7|45640.7|20
1644426690000|2022-02-09 17:11:30|45697|45657|45690.7|45650.7|45702|45662|45673.3|45633.3|7
1644426700000|2022-02-09 17:11:40|45687|45647|45680.7|45640.7|45690.7|45650.7|45670.7|45630.7|120
1644426710000|2022-02-09 17:11:50|45677|45637|45642|45602|45680.7|45640.7|45630.7|45590.7|46
1644426720000|2022-02-09 17:12:00|45640.7|45600.7|45670.7|45630.7|45670.7|45630.7|45640.7|45600.7|11
1644426730000|2022-02-09 17:12:10|45672|45632|45687|45647|45692|45652|45668.3|45628.3|18
1644426740000|2022-02-09 17:12:20|45692|45652|45733.3|45693.3|45740.7|45700.7|45688.3|45648.3|13
1644426750000|2022-02-09 17:12:30|45750.7|45710.7|45730.7|45690.7|45750.7|45710.7|45717|45677|13
1644426760000|2022-02-09 17:12:40|45727|45687|45720.7|45680.7|45727|45687|45713.3|45673.3|4
1644426770000|2022-02-09 17:12:50|45717|45677|45713.3|45673.3|45720.7|45680.7|45713.3|45673.3|4
1644426780000|2022-02-09 17:13:00|45720.7|45680.7|45720.7|45680.7|45720.7|45680.7|45697|45657|9
1644426790000|2022-02-09 17:13:10|45717|45677|45662|45622|45720.7|45680.7|45660.7|45620.7|9
1644426800000|2022-02-09 17:13:20|45667|45627|45650.7|45610.7|45667|45627|45647|45607|13
1644426810000|2022-02-09 17:13:30|45647|45607|45642|45602|45650.7|45610.7|45632|45592|8
1644426820000|2022-02-09 17:13:40|45640.7|45600.7|45665.7|45625.7|45674.4|45634.4|45640.7|45600.7|11
1644426830000|2022-02-09 17:13:50|45662|45622|45670.7|45630.7|45670.7|45630.7|45657|45617|2
1644426840000|2022-02-09 17:14:00|45680.7|45640.7|45687|45647|45697|45657|45680.7|45640.7|5
1644426850000|2022-02-09 17:14:10|45690.7|45650.7|45680.7|45640.7|45695.7|45655.7|45680.7|45640.7|1
1644426860000|2022-02-09 17:14:20|45679.4|45639.4|45663.3|45623.3|45679.4|45639.4|45662|45622|15
1644426870000|2022-02-09 17:14:30|45670.7|45630.7|45670.7|45630.7|45670.7|45630.7|45653.3|45613.3|4
1644426880000|2022-02-09 17:14:40|45663.3|45623.3|45653.3|45613.3|45663.3|45623.3|45652|45612|21
1644426890000|2022-02-09 17:14:50|45657|45617|45652|45612|45657|45617|45642|45602|142
1644426900000|2022-02-09 17:15:00|45653.3|45613.3|45683.3|45643.3|45687|45647|45653.3|45613.3|7
1644426910000|2022-02-09 17:15:10|45687|45647|45712|45672|45717|45677|45687|45647|5
1644426920000|2022-02-09 17:15:20|45705.7|45665.7|45710.7|45670.7|45710.7|45670.7|45705.7|45665.7|4
1644426930000|2022-02-09 17:15:30|45712|45672|45680.7|45640.7|45720.7|45680.7|45677|45637|11
1644426940000|2022-02-09 17:15:40|45683.3|45643.3|45687|45647|45690.7|45650.7|45683.3|45643.3|6
1644426950000|2022-02-09 17:15:50|45690.7|45650.7|45687|45647|45690.7|45650.7|45680.7|45640.7|20
1644426960000|2022-02-09 17:16:00|45672|45632|45650.7|45610.7|45672|45632|45645.7|45605.7|30
1644426970000|2022-02-09 17:16:10|45665.7|45625.7|45680.7|45640.7|45687|45647|45660.7|45620.7|14
1644426980000|2022-02-09 17:16:20|45674.2|45634.2|45645.7|45605.7|45674.2|45634.2|45640.7|45600.7|35
1644426990000|2022-02-09 17:16:30|45642|45602|45655.7|45615.7|45655.7|45615.7|45637|45597|21
1644427000000|2022-02-09 17:16:40|45645.7|45605.7|45682|45642|45682|45642|45645.7|45605.7|23
1644427010000|2022-02-09 17:16:50|45692|45652|45687|45647|45692|45652|45687|45647|7
1644427020000|2022-02-09 17:17:00|45693.3|45653.3|45717|45677|45722|45682|45693.3|45653.3|36
1644427030000|2022-02-09 17:17:10|45725.7|45685.7|45727|45687|45730.7|45690.7|45722|45682|2
1644427040000|2022-02-09 17:17:20|45730.7|45690.7|45727|45687|45732|45692|45727|45687|3
1644427050000|2022-02-09 17:17:30|45725.7|45685.7|45712|45672|45727|45687|45712|45672|5
1644427060000|2022-02-09 17:17:40|45677|45637|45667|45627|45682|45642|45663.3|45623.3|67
1644427070000|2022-02-09 17:17:50|45673.3|45633.3|45680.7|45640.7|45682|45642|45673.3|45633.3|8
1644427080000|2022-02-09 17:18:00|45682|45642|45625.7|45585.7|45682|45642|45622|45582|27
1644427090000|2022-02-09 17:18:10|45622|45582|45635.7|45595.7|45637|45597|45617|45577|13
1644427100000|2022-02-09 17:18:20|45645.7|45605.7|45637|45597|45645.7|45605.7|45635.7|45595.7|10
1644427110000|2022-02-09 17:18:30|45638.3|45598.3|45637|45597|45638.3|45598.3|45637|45597|18
1644427120000|2022-02-09 17:18:40|45638.3|45598.3|45627|45587|45643.3|45603.3|45623.3|45583.3|7
1644427130000|2022-02-09 17:18:50|45633.3|45593.3|45670.7|45630.7|45670.7|45630.7|45627|45587|2
1644427140000|2022-02-09 17:19:00|45680.7|45640.7|45680.7|45640.7|45682|45642|45672|45632|2
1644427150000|2022-02-09 17:19:10|45682|45642|45710.7|45670.7|45715.7|45675.7|45682|45642|8
1644427160000|2022-02-09 17:19:20|45705.7|45665.7|45710.7|45670.7|45710.7|45670.7|45700.7|45660.7|2
1644427170000|2022-02-09 17:19:30|45712|45672|45707|45667|45750.7|45710.7|45697|45657|48
1644427180000|2022-02-09 17:19:40|45703.3|45663.3|45717|45677|45723.3|45683.3|45703.3|45663.3|6
1644427190000|2022-02-09 17:19:50|45722|45682|45713.3|45673.3|45722|45682|45712|45672|11
1644427200000|2022-02-09 17:20:00|45717|45677|45747|45707|45752|45712|45717|45677|44
1644427210000|2022-02-09 17:20:10|45738.3|45698.3|45738.3|45698.3|45742|45702|45733.3|45693.3|6
1644427220000|2022-02-09 17:20:20|45732|45692|45723.3|45683.3|45733.3|45693.3|45713.3|45673.3|10
1644427230000|2022-02-09 17:20:30|45727|45687|45742|45702|45743.3|45703.3|45723.3|45683.3|7
1644427240000|2022-02-09 17:20:40|45740.7|45700.7|45735.7|45695.7|45747|45707|45722|45682|20
1644427250000|2022-02-09 17:20:50|45732|45692|45735.7|45695.7|45735.7|45695.7|45732|45692|55
1644427260000|2022-02-09 17:21:00|45748.3|45708.3|45750.7|45710.7|45755.7|45715.7|45742|45702|30
1644427270000|2022-02-09 17:21:10|45749.4|45709.4|45755.7|45715.7|45755.7|45715.7|45747|45707|24
1644427280000|2022-02-09 17:21:20|45787|45747|45779.4|45739.4|45787|45747|45779.4|45739.4|32
1644427290000|2022-02-09 17:21:30|45775.7|45735.7|45777|45737|45782|45742|45765.7|45725.7|20
1644427300000|2022-02-09 17:21:40|45780.7|45740.7|45760.7|45720.7|45780.7|45740.7|45757|45717|22
1644427310000|2022-02-09 17:21:50|45762|45722|45807|45767|45810.7|45770.7|45760.7|45720.7|18
1644427320000|2022-02-09 17:22:00|45808.3|45768.3|45810.7|45770.7|45817|45777|45802|45762|40
1644427330000|2022-02-09 17:22:10|45807|45767|45795.7|45755.7|45807|45767|45795.7|45755.7|10
1644427340000|2022-02-09 17:22:20|45792|45752|45815.7|45775.7|45815.7|45775.7|45785.7|45745.7|41
1644427350000|2022-02-09 17:22:30|45810.7|45770.7|45787|45747|45810.7|45770.7|45782|45742|19
1644427360000|2022-02-09 17:22:40|45782|45742|45767|45727|45782|45742|45767|45727|9
1644427370000|2022-02-09 17:22:50|45772|45732|45752|45712|45772|45732|45748.3|45708.3|123
1644427380000|2022-02-09 17:23:00|45750.7|45710.7|45732|45692|45760.7|45720.7|45732|45692|11
1644427390000|2022-02-09 17:23:10|45730.7|45690.7|45730.7|45690.7|45730.7|45690.7|45722|45682|4
1644427400000|2022-02-09 17:23:20|45745.7|45705.7|45760.7|45720.7|45760.7|45720.7|45720.7|45680.7|59
1644427410000|2022-02-09 17:23:30|45752|45712|45757|45717|45760.7|45720.7|45750.7|45710.7|5
1644427420000|2022-02-09 17:23:40|45760.7|45720.7|45742|45702|45760.7|45720.7|45740.7|45700.7|9
1644427430000|2022-02-09 17:23:50|45745.7|45705.7|45762|45722|45765.7|45725.7|45745.7|45705.7|7
1644427440000|2022-02-09 17:24:00|45767|45727|45807|45767|45807|45767|45760.7|45720.7|25
1644427450000|2022-02-09 17:24:10|45812|45772|45830.7|45790.7|45830.7|45790.7|45812|45772|5
1644427460000|2022-02-09 17:24:20|45827|45787|45830.7|45790.7|45833.3|45793.3|45827|45787|8
1644427470000|2022-02-09 17:24:30|45827|45787|45837|45797|45842|45802|45827|45787|3
1644427480000|2022-02-09 17:24:40|45840.7|45800.7|45813.3|45773.3|45840.7|45800.7|45810.7|45770.7|15
1644427490000|2022-02-09 17:24:50|45818.3|45778.3|45820.7|45780.7|45822|45782|45810.7|45770.7|10
1644427500000|2022-02-09 17:25:00|45830.7|45790.7|45822|45782|45850.7|45810.7|45822|45782|23
1644427510000|2022-02-09 17:25:10|45830.7|45790.7|45837|45797|45847|45807|45822|45782|10
1644427520000|2022-02-09 17:25:20|45840.7|45800.7|45840.7|45800.7|45840.7|45800.7|45837|45797|1
1644427530000|2022-02-09 17:25:30|45824.4|45784.4|45810.7|45770.7|45824.4|45784.4|45807|45767|16
1644427540000|2022-02-09 17:25:40|45822|45782|45830.7|45790.7|45830.7|45790.7|45822|45782|6
1644427550000|2022-02-09 17:25:50|45834.4|45794.4|45837|45797|45855.7|45815.7|45830.7|45790.7|29
1644427560000|2022-02-09 17:26:00|45840.7|45800.7|45830.7|45790.7|45840.7|45800.7|45820.7|45780.7|48
1644427570000|2022-02-09 17:26:10|45825.7|45785.7|45815.7|45775.7|45825.7|45785.7|45815.7|45775.7|2
1644427580000|2022-02-09 17:26:20|45808.1|45768.1|45808.1|45768.1|45808.1|45768.1|45808.1|45768.1|108
1644427590000|2022-02-09 17:26:30|45798.1|45758.1|45798.1|45758.1|45799.4|45759.4|45794.4|45754.4|0
1644427600000|2022-02-09 17:26:40|45799.4|45759.4|45788.1|45748.1|45799.4|45759.4|45780.7|45740.7|65
1644427610000|2022-02-09 17:26:50|45780.7|45740.7|45790.7|45750.7|45790.7|45750.7|45780.7|45740.7|10
1644427620000|2022-02-09 17:27:00|45788.1|45748.1|45799.4|45759.4|45804.4|45764.4|45780.7|45740.7|15
1644427630000|2022-02-09 17:27:10|45798.1|45758.1|45800.7|45760.7|45814.4|45774.4|45798.1|45758.1|8
1644427640000|2022-02-09 17:27:20|45798.1|45758.1|45768.1|45728.1|45798.1|45758.1|45768.1|45728.1|16
1644427650000|2022-02-09 17:27:30|45763.1|45723.1|45723.1|45683.1|45763.1|45723.1|45723.1|45683.1|28
1644427660000|2022-02-09 17:27:40|45718.1|45678.1|45719.4|45679.4|45743.1|45703.1|45715.7|45675.7|24
1644427670000|2022-02-09 17:27:50|45718.1|45678.1|45728.1|45688.1|45728.1|45688.1|45718.1|45678.1|7
1644427680000|2022-02-09 17:28:00|45724.4|45684.4|45738.1|45698.1|45739.4|45699.4|45724.4|45684.4|8
1644427690000|2022-02-09 17:28:10|45734.4|45694.4|45734.4|45694.4|45734.4|45694.4|45734.4|45694.4|3
1644427700000|2022-02-09 17:28:20|45738.1|45698.1|45768.1|45728.1|45768.1|45728.1|45738.1|45698.1|5
1644427710000|2022-02-09 17:28:30|45758.1|45718.1|45748.1|45708.1|45758.1|45718.1|45748.1|45708.1|16
1644427720000|2022-02-09 17:28:40|45753.1|45713.1|45748.1|45708.1|45754.4|45714.4|45748.1|45708.1|16
1644427730000|2022-02-09 17:28:50|45746.8|45706.8|45753.1|45713.1|45753.1|45713.1|45738.1|45698.1|0
1644427740000|2022-02-09 17:29:00|45749.4|45709.4|45748.1|45708.1|45749.4|45709.4|45743.1|45703.1|14
1644427750000|2022-02-09 17:29:10|45749.4|45709.4|45773.1|45733.1|45773.1|45733.1|45744.4|45704.4|5
1644427760000|2022-02-09 17:29:20|45778.1|45738.1|45788.1|45748.1|45799.4|45759.4|45778.1|45738.1|14
1644427770000|2022-02-09 17:29:30|45789.4|45749.4|45810.7|45770.7|45814.4|45774.4|45788.1|45748.1|9
1644427780000|2022-02-09 17:29:40|45814.4|45774.4|45820.7|45780.7|45828.1|45788.1|45809.4|45769.4|13
1644427790000|2022-02-09 17:29:50|45828.1|45788.1|45819.4|45779.4|45828.1|45788.1|45814.4|45774.4|5
1644427800000|2022-02-09 17:30:00|45820.7|45780.7|45823.1|45783.1|45834.4|45794.4|45820.7|45780.7|8
1644427810000|2022-02-09 17:30:10|45828.1|45788.1|45839.4|45799.4|45839.4|45799.4|45823.1|45783.1|13
1644427820000|2022-02-09 17:30:20|45838.1|45798.1|45839.4|45799.4|45839.4|45799.4|45833.1|45793.1|10
1644427830000|2022-02-09 17:30:30|45848.1|45808.1|45889.4|45849.4|45898.1|45858.1|45848.1|45808.1|46
1644427840000|2022-02-09 17:30:40|45888.1|45848.1|45888.1|45848.1|45889.4|45849.4|45884.4|45844.4|7
1644427850000|2022-02-09 17:30:50|45889.4|45849.4|45868.1|45828.1|45894.4|45854.4|45868.1|45828.1|11
1644427860000|2022-02-09 17:31:00|45864.4|45824.4|45858.1|45818.1|45864.4|45824.4|45844.4|45804.4|11
1644427870000|2022-02-09 17:31:10|45849.4|45809.4|45858.1|45818.1|45858.1|45818.1|45848.1|45808.1|5
1644427880000|2022-02-09 17:31:20|45844.4|45804.4|45834.4|45794.4|45848.1|45808.1|45824.4|45784.4|10
1644427890000|2022-02-09 17:31:30|45825.7|45785.7|45798.1|45758.1|45828.1|45788.1|45798.1|45758.1|15
1644427900000|2022-02-09 17:31:40|45799.4|45759.4|45808.1|45768.1|45808.1|45768.1|45799.4|45759.4|10
1644427910000|2022-02-09 17:31:50|45804.4|45764.4|45804.4|45764.4|45808.1|45768.1|45803.1|45763.1|10
1644427920000|2022-02-09 17:32:00|45799.4|45759.4|45800.7|45760.7|45804.4|45764.4|45790.7|45750.7|9
1644427930000|2022-02-09 17:32:10|45799.4|45759.4|45794.4|45754.4|45799.4|45759.4|45789.4|45749.4|7
1644427940000|2022-02-09 17:32:20|45789.4|45749.4|45794.4|45754.4|45794.4|45754.4|45789.4|45749.4|3
1644427950000|2022-02-09 17:32:30|45798.1|45758.1|45804.4|45764.4|45804.4|45764.4|45798.1|45758.1|6
1644427960000|2022-02-09 17:32:40|45805.7|45765.7|45804.4|45764.4|45805.7|45765.7|45794.4|45754.4|9
1644427970000|2022-02-09 17:32:50|45808.1|45768.1|45808.1|45768.1|45808.1|45768.1|45808.1|45768.1|9
1644427980000|2022-02-09 17:33:00|45809.4|45769.4|45830.7|45790.7|45834.4|45794.4|45809.4|45769.4|5
1644427990000|2022-02-09 17:33:10|45829.4|45789.4|45829.4|45789.4|45829.4|45789.4|45829.4|45789.4|2
1644428000000|2022-02-09 17:33:20|45823.1|45783.1|45824.4|45784.4|45824.4|45784.4|45823.1|45783.1|10
1644428010000|2022-02-09 17:33:30|45823.1|45783.1|45799.4|45759.4|45823.1|45783.1|45799.4|45759.4|5
1644428020000|2022-02-09 17:33:40|45804.4|45764.4|45824.4|45784.4|45824.4|45784.4|45804.4|45764.4|6
1644428030000|2022-02-09 17:33:50|45825.7|45785.7|45829.4|45789.4|45834.4|45794.4|45825.7|45785.7|2
1644428040000|2022-02-09 17:34:00|45819.4|45779.4|45804.4|45764.4|45823.1|45783.1|45803.1|45763.1|10
1644428050000|2022-02-09 17:34:10|45803.1|45763.1|45808.1|45768.1|45813.1|45773.1|45803.1|45763.1|13
1644428060000|2022-02-09 17:34:20|45798.1|45758.1|45798.1|45758.1|45798.1|45758.1|45798.1|45758.1|2
1644428070000|2022-02-09 17:34:30|45799.4|45759.4|45783.1|45743.1|45799.4|45759.4|45783.1|45743.1|9
1644428080000|2022-02-09 17:34:40|45788.1|45748.1|45789.4|45749.4|45789.4|45749.4|45788.1|45748.1|4
1644428090000|2022-02-09 17:34:50|45788.1|45748.1|45793.1|45753.1|45793.1|45753.1|45788.1|45748.1|0
1644428100000|2022-02-09 17:35:00|45798.1|45758.1|45769.4|45729.4|45798.1|45758.1|45769.4|45729.4|16
1644428110000|2022-02-09 17:35:10|45773.1|45733.1|45768.1|45728.1|45778.1|45738.1|45768.1|45728.1|8
1644428120000|2022-02-09 17:35:20|45763.1|45723.1|45768.1|45728.1|45768.1|45728.1|45763.1|45723.1|3
1644428130000|2022-02-09 17:35:30|45766.8|45726.8|45758.1|45718.1|45768.1|45728.1|45753.1|45713.1|4
1644428140000|2022-02-09 17:35:40|45749.4|45709.4|45758.1|45718.1|45759.4|45719.4|45749.4|45709.4|25
1644428150000|2022-02-09 17:35:50|45754.4|45714.4|45758.1|45718.1|45758.1|45718.1|45754.4|45714.4|1
1644428160000|2022-02-09 17:36:00|45759.4|45719.4|45768.1|45728.1|45774.4|45734.4|45759.4|45719.4|12
1644428170000|2022-02-09 17:36:10|45769.4|45729.4|45768.1|45728.1|45769.4|45729.4|45768.1|45728.1|8
1644428180000|2022-02-09 17:36:20|45769.4|45729.4|45769.4|45729.4|45778.1|45738.1|45768.1|45728.1|4
1644428190000|2022-02-09 17:36:30|45768.1|45728.1|45778.1|45738.1|45778.1|45738.1|45758.1|45718.1|3
1644428200000|2022-02-09 17:36:40|45769.4|45729.4|45779.4|45739.4|45779.4|45739.4|45769.4|45729.4|3
1644428210000|2022-02-09 17:36:50|45778.1|45738.1|45759.4|45719.4|45778.1|45738.1|45758.1|45718.1|4
1644428220000|2022-02-09 17:37:00|45764.4|45724.4|45774.4|45734.4|45774.4|45734.4|45759.4|45719.4|9
1644428230000|2022-02-09 17:37:10|45768.1|45728.1|45768.1|45728.1|45773.1|45733.1|45768.1|45728.1|2
1644428240000|2022-02-09 17:37:20|45769.4|45729.4|45768.1|45728.1|45769.4|45729.4|45763.1|45723.1|7
1644428250000|2022-02-09 17:37:30|||||||||6
1644428260000|2022-02-09 17:37:40|45739.4|45699.4|45724.4|45684.4|45739.4|45699.4|45720.7|45680.7|12
1644428270000|2022-02-09 17:37:50|45728.1|45688.1|45749.4|45709.4|45753.1|45713.1|45728.1|45688.1|7
1644428280000|2022-02-09 17:38:00|45748.1|45708.1|45749.4|45709.4|45749.4|45709.4|45748.1|45708.1|8
1644428290000|2022-02-09 17:38:10|45759.4|45719.4|45758.1|45718.1|45759.4|45719.4|45758.1|45718.1|20
1644428300000|2022-02-09 17:38:20|45756.8|45716.8|45759.4|45719.4|45759.4|45719.4|45753.1|45713.1|5
1644428310000|2022-02-09 17:38:30|45758.1|45718.1|45758.1|45718.1|45758.1|45718.1|45758.1|45718.1|8
1644428320000|2022-02-09 17:38:40|45753.1|45713.1|45753.1|45713.1|45758.1|45718.1|45753.1|45713.1|3
1644428330000|2022-02-09 17:38:50|45749.4|45709.4|45738.1|45698.1|45749.4|45709.4|45738.1|45698.1|10
1644428340000|2022-02-09 17:39:00|45743.1|45703.1|45743.1|45703.1|45744.4|45704.4|45743.1|45703.1|4
1644428350000|2022-02-09 17:39:10|45748.1|45708.1|45748.1|45708.1|45753.1|45713.1|45748.1|45708.1|5
1644428360000|2022-02-09 17:39:20|45749.4|45709.4|45758.1|45718.1|45758.1|45718.1|45748.1|45708.1|1
1644428370000|2022-02-09 17:39:30|||||||||5
1644428380000|2022-02-09 17:39:40|||||||||5
1644428390000|2022-02-09 17:39:50|45756.8|45716.8|45753.1|45713.1|45756.8|45716.8|45753.1|45713.1|2
1644428400000|2022-02-09 17:40:00|45758.1|45718.1|45744.4|45704.4|45758.1|45718.1|45744.4|45704.4|6
1644428410000|2022-02-09 17:40:10|45743.1|45703.1|45743.1|45703.1|45743.1|45703.1|45743.1|45703.1|5
1644428420000|2022-02-09 17:40:20|45744.4|45704.4|45744.4|45704.4|45744.4|45704.4|45739.4|45699.4|7
1644428430000|2022-02-09 17:40:30|45753.1|45713.1|45758.1|45718.1|45763.1|45723.1|45749.4|45709.4|4
1644428440000|2022-02-09 17:40:40|45756.8|45716.8|45758.1|45718.1|45758.1|45718.1|45753.1|45713.1|1
1644428450000|2022-02-09 17:40:50|45753.1|45713.1|45738.1|45698.1|45758.1|45718.1|45738.1|45698.1|11
1644428460000|2022-02-09 17:41:00|45743.1|45703.1|45738.1|45698.1|45743.1|45703.1|45733.1|45693.1|4
1644428470000|2022-02-09 17:41:10|45733.1|45693.1|45719.4|45679.4|45733.1|45693.1|45719.4|45679.4|13
1644428480000|2022-02-09 17:41:20|45733.1|45693.1|45728.1|45688.1|45734.4|45694.4|45728.1|45688.1|9
1644428490000|2022-02-09 17:41:30|45733.1|45693.1|45731.8|45691.8|45734.4|45694.4|45728.1|45688.1|11
1644428500000|2022-02-09 17:41:40|45733.1|45693.1|45729.4|45689.4|45733.1|45693.1|45728.1|45688.1|2
1644428510000|2022-02-09 17:41:50|45728.1|45688.1|45729.4|45689.4|45733.1|45693.1|45728.1|45688.1|4
1644428520000|2022-02-09 17:42:00|45738.1|45698.1|45733.1|45693.1|45738.1|45698.1|45733.1|45693.1|5
1644428530000|2022-02-09 17:42:10|45738.1|45698.1|45749.4|45709.4|45758.1|45718.1|45738.1|45698.1|7
1644428540000|2022-02-09 17:42:20|45758.1|45718.1|45744.4|45704.4|45758.1|45718.1|45743.1|45703.1|17
1644428550000|2022-02-09 17:42:30|45743.1|45703.1|45743.1|45703.1|45748.1|45708.1|45743.1|45703.1|5
1644428560000|2022-02-09 17:42:40|45744.4|45704.4|45753.1|45713.1|45763.1|45723.1|45744.4|45704.4|5
1644428570000|2022-02-09 17:42:50|45748.1|45708.1|45763.1|45723.1|45764.4|45724.4|45748.1|45708.1|14
1644428580000|2022-02-09 17:43:00|45764.4|45724.4|45759.4|45719.4|45765.7|45725.7|45759.4|45719.4|5
1644428590000|2022-02-09 17:43:10|45763.1|45723.1|45764.4|45724.4|45764.4|45724.4|45763.1|45723.1|2
1644428600000|2022-02-09 17:43:20|45763.1|45723.1|45764.4|45724.4|45764.4|45724.4|45759.4|45719.4|3
1644428610000|2022-02-09 17:43:30|45794.4|45754.4|45788.1|45748.1|45794.4|45754.4|45788.1|45748.1|31
1644428620000|2022-02-09 17:43:40|45783.1|45743.1|45788.1|45748.1|45793.1|45753.1|45778.1|45738.1|8
1644428630000|2022-02-09 17:43:50|45783.1|45743.1|45778.1|45738.1|45788.1|45748.1|45778.1|45738.1|34
1644428640000|2022-02-09 17:44:00|45769.4|45729.4|45773.1|45733.1|45778.1|45738.1|45769.4|45729.4|4
1644428650000|2022-02-09 17:44:10|45769.4|45729.4|45778.1|45738.1|45780.7|45740.7|45769.4|45729.4|8
1644428660000|2022-02-09 17:44:20|45779.4|45739.4|45778.1|45738.1|45779.4|45739.4|45778.1|45738.1|9
1644428670000|2022-02-09 17:44:30|45773.1|45733.1|45778.1|45738.1|45778.1|45738.1|45773.1|45733.1|4
1644428680000|2022-02-09 17:44:40|45774.4|45734.4|45760.7|45720.7|45778.1|45738.1|45760.7|45720.7|6
1644428690000|2022-02-09 17:44:50|45765.7|45725.7|45765.7|45725.7|45765.7|45725.7|45765.7|45725.7|4
1644428700000|2022-02-09 17:45:00|45780.7|45740.7|45788.1|45748.1|45794.4|45754.4|45779.4|45739.4|29
1644428710000|2022-02-09 17:45:10|45789.4|45749.4|45798.1|45758.1|45803.1|45763.1|45789.4|45749.4|12
1644428720000|2022-02-09 17:45:20|45808.1|45768.1|45798.1|45758.1|45808.1|45768.1|45798.1|45758.1|10
1644428730000|2022-02-09 17:45:30|45799.4|45759.4|45808.1|45768.1|45808.1|45768.1|45799.4|45759.4|5
1644428740000|2022-02-09 17:45:40|45797|45757|45779.4|45739.4|45797|45757|45779.4|45739.4|7
1644428750000|2022-02-09 17:45:50|45773.1|45733.1|45778.1|45738.1|45778.1|45738.1|45768.1|45728.1|7
1644428760000|2022-02-09 17:46:00|45773.1|45733.1|45769.4|45729.4|45778.1|45738.1|45763.1|45723.1|9
1644428770000|2022-02-09 17:46:10|45768.1|45728.1|45769.4|45729.4|45778.1|45738.1|45768.1|45728.1|20
1644428780000|2022-02-09 17:46:20|45768.1|45728.1|45768.1|45728.1|45769.4|45729.4|45764.4|45724.4|3
1644428790000|2022-02-09 17:46:30|45760.7|45720.7|45769.4|45729.4|45769.4|45729.4|45760.7|45720.7|8
1644428800000|2022-02-09 17:46:40|45768.1|45728.1|45763.1|45723.1|45769.4|45729.4|45763.1|45723.1|4
1644428810000|2022-02-09 17:46:50|45759.4|45719.4|45759.4|45719.4|45768.1|45728.1|45749.4|45709.4|10
1644428820000|2022-02-09 17:47:00|45758.1|45718.1|45754.4|45714.4|45758.1|45718.1|45754.4|45714.4|5
1644428830000|2022-02-09 17:47:10|45758.1|45718.1|45768.1|45728.1|45768.1|45728.1|45758.1|45718.1|5
1644428840000|2022-02-09 17:47:20|45769.4|45729.4|45758.1|45718.1|45769.4|45729.4|45758.1|45718.1|4
1644428850000|2022-02-09 17:47:30|45759.4|45719.4|45759.4|45719.4|45763.1|45723.1|45758.1|45718.1|2
1644428860000|2022-02-09 17:47:40|45758.1|45718.1|45768.1|45728.1|45768.1|45728.1|45758.1|45718.1|5
1644428870000|2022-02-09 17:47:50|45764.4|45724.4|45768.1|45728.1|45768.1|45728.1|45759.4|45719.4|3
1644428880000|2022-02-09 17:48:00|45769.4|45729.4|45784.4|45744.4|45788.1|45748.1|45769.4|45729.4|4
1644428890000|2022-02-09 17:48:10|45789.4|45749.4|45770.7|45730.7|45789.4|45749.4|45770.7|45730.7|9
1644428900000|2022-02-09 17:48:20|45765.7|45725.7|45755.7|45715.7|45765.7|45725.7|45755.7|45715.7|8
1644428910000|2022-02-09 17:48:30|45754.4|45714.4|45760.7|45720.7|45764.4|45724.4|45754.4|45714.4|4
1644428920000|2022-02-09 17:48:40|45759.4|45719.4|45762|45722|45762|45722|45744.4|45704.4|508
1644428930000|2022-02-09 17:48:50|45760.7|45720.7|45767|45727|45767|45727|45760.7|45720.7|26
1644428940000|2022-02-09 17:49:00|45765.7|45725.7|45757|45717|45765.7|45725.7|45750.9|45710.9|34
1644428950000|2022-02-09 17:49:10|45760.7|45720.7|45763.3|45723.3|45770.7|45730.7|45757|45717|3
1644428960000|2022-02-09 17:49:20|45775.7|45735.7|45780.7|45740.7|45780.7|45740.7|45775.7|45735.7|4
1644428970000|2022-02-09 17:49:30|45790.7|45750.7|45770.7|45730.7|45790.7|45750.7|45770.7|45730.7|38
1644428980000|2022-02-09 17:49:40|45772|45732|45780.7|45740.7|45780.7|45740.7|45772|45732|4
1644428990000|2022-02-09 17:49:50|45775.7|45735.7|45775.7|45735.7|45780.7|45740.7|45775.7|45735.7|4
1644429000000|2022-02-09 17:50:00|45780.7|45740.7|45785.7|45745.7|45792|45752|45780.7|45740.7|14
1644429010000|2022-02-09 17:50:10|45795.7|45755.7|45802|45762|45802|45762|45795.7|45755.7|5
1644429020000|2022-02-09 17:50:20|45800.7|45760.7|45800.7|45760.7|45800.7|45760.7|45800.7|45760.7|2
1644429030000|2022-02-09 17:50:30|45802|45762|45785.7|45745.7|45805.7|45765.7|45785.7|45745.7|11
1644429040000|2022-02-09 17:50:40|45782|45742|45805.7|45765.7|45805.7|45765.7|45782|45742|12
1644429050000|2022-02-09 17:50:50|45800.7|45760.7|45790.7|45750.7|45813.1|45773.1|45790.7|45750.7|13
1644429060000|2022-02-09 17:51:00|45792|45752|45800.7|45760.7|45802|45762|45792|45752|20
1644429070000|2022-02-09 17:51:10|45802|45762|45780.7|45740.7|45802|45762|45780.7|45740.7|8
1644429080000|2022-02-09 17:51:20|45782|45742|45780.7|45740.7|45785.7|45745.7|45780.7|45740.7|1
1644429090000|2022-02-09 17:51:30|45782|45742|45782|45742|45782|45742|45782|45742|4
1644429100000|2022-02-09 17:51:40|45780.7|45740.7|45782|45742|45782|45742|45780.7|45740.7|5
1644429110000|2022-02-09 17:51:50|45780.7|45740.7|45780.7|45740.7|45780.7|45740.7|45780.7|45740.7|13
1644429120000|2022-02-09 17:52:00|45779.4|45739.4|45800.7|45760.7|45800.7|45760.7|45775.7|45735.7|15
1644429130000|2022-02-09 17:52:10|45812|45772|45842|45802|45852|45812|45805.7|45765.7|23
1644429140000|2022-02-09 17:52:20|45845.7|45805.7|45852|45812|45862|45822|45840.7|45800.7|14
1644429150000|2022-02-09 17:52:30|45845.7|45805.7|45850.7|45810.7|45852|45812|45842|45802|10
1644429160000|2022-02-09 17:52:40|45847|45807|45855.7|45815.7|45857|45817|45847|45807|6
1644429170000|2022-02-09 17:52:50|45850.7|45810.7|45832|45792|45850.7|45810.7|45832|45792|6
1644429180000|2022-02-09 17:53:00|45829.4|45789.4|45830.7|45790.7|45840.7|45800.7|45820.7|45780.7|134
1644429190000|2022-02-09 17:53:10|45827|45787|45827|45787|45830.7|45790.7|45827|45787|4
1644429200000|2022-02-09 17:53:20|45830.7|45790.7|45810.7|45770.7|45830.7|45790.7|45810.7|45770.7|13
1644429210000|2022-02-09 17:53:30|45815.7|45775.7|45810.7|45770.7|45820.7|45780.7|45810.7|45770.7|4
1644429220000|2022-02-09 17:53:40|45812|45772|45817|45777|45820.7|45780.7|45810.7|45770.7|1
1644429230000|2022-02-09 17:53:50|45820.7|45780.7|45820.7|45780.7|45825.7|45785.7|45820.7|45780.7|9
1644429240000|2022-02-09 17:54:00|45822|45782|45820.7|45780.7|45822|45782|45815.7|45775.7|3
1644429250000|2022-02-09 17:54:10|45819.4|45779.4|45805.7|45765.7|45819.4|45779.4|45805.7|45765.7|2
1644429260000|2022-02-09 17:54:20|45795.7|45755.7|45800.7|45760.7|45800.7|45760.7|45795.7|45755.7|111
1644429270000|2022-02-09 17:54:30|45805.7|45765.7|45795.7|45755.7|45805.7|45765.7|45792|45752|12
1644429280000|2022-02-09 17:54:40|45790.7|45750.7|45780.7|45740.7|45790.7|45750.7|45780.7|45740.7|9
1644429290000|2022-02-09 17:54:50|45782|45742|45787|45747|45787|45747|45780.7|45740.7|7
1644429300000|2022-02-09 17:55:00|45783.3|45743.3|45780.7|45740.7|45787|45747|45780.7|45740.7|7
1644429310000|2022-02-09 17:55:10|45782|45742|45770.7|45730.7|45782|45742|45770.7|45730.7|0
1644429320000|2022-02-09 17:55:20|45772|45732|45772|45732|45778.3|45738.3|45770.7|45730.7|5
1644429330000|2022-02-09 17:55:30|45770.7|45730.7|45780.7|45740.7|45780.7|45740.7|45770.7|45730.7|11
1644429340000|2022-02-09 17:55:40|45777|45737|45770.7|45730.7|45780.7|45740.7|45770.7|45730.7|4
1644429350000|2022-02-09 17:55:50|45772|45732|45782|45742|45782|45742|45772|45732|4
1644429360000|2022-02-09 17:56:00|45787|45747|45797|45757|45797|45757|45787|45747|8
1644429370000|2022-02-09 17:56:10|45792|45752|45792|45752|45797|45757|45790.7|45750.7|202
1644429380000|2022-02-09 17:56:20|45790.7|45750.7|45780.7|45740.7|45792|45752|45780.7|45740.7|2
1644429390000|2022-02-09 17:56:30|45782|45742|45777|45737|45782|45742|45777|45737|21
1644429400000|2022-02-09 17:56:40|45780.7|45740.7|45780.7|45740.7|45780.7|45740.7|45780.7|45740.7|4
1644429410000|2022-02-09 17:56:50|45767|45727|45770.7|45730.7|45770.7|45730.7|45763.3|45723.3|2
1644429420000|2022-02-09 17:57:00|45772|45732|45767|45727|45772|45732|45767|45727|4
1644429430000|2022-02-09 17:57:10|45757|45717|45767|45727|45770.7|45730.7|45757|45717|5
1644429440000|2022-02-09 17:57:20|45765.7|45725.7|45767|45727|45767|45727|45760.7|45720.7|3
1644429450000|2022-02-09 17:57:30|45763.3|45723.3|45775.7|45735.7|45775.7|45735.7|45763.3|45723.3|4
1644429460000|2022-02-09 17:57:40|45765.7|45725.7|45770.7|45730.7|45770.7|45730.7|45765.7|45725.7|2
1644429470000|2022-02-09 17:57:50|45772|45732|45775.7|45735.7|45775.7|45735.7|45772|45732|0
1644429480000|2022-02-09 17:58:00|45772|45732|45772|45732|45772|45732|45770.7|45730.7|3
1644429490000|2022-02-09 17:58:10|45770.7|45730.7|45770.7|45730.7|45772|45732|45770.7|45730.7|1
1644429500000|2022-02-09 17:58:20|||||||||1
1644429510000|2022-02-09 17:58:30|45765.7|45725.7|45790.7|45750.7|45792|45752|45765.7|45725.7|6
1644429520000|2022-02-09 17:58:40|45787|45747|45790.7|45750.7|45792|45752|45787|45747|1
1644429530000|2022-02-09 17:58:50|45785.7|45745.7|45785.7|45745.7|45792|45752|45785.7|45745.7|3
1644429540000|2022-02-09 17:59:00|45787|45747|45802|45762|45802|45762|45787|45747|8
1644429550000|2022-02-09 17:59:10|45807|45767|45815.7|45775.7|45817|45777|45800.7|45760.7|5
1644429560000|2022-02-09 17:59:20|45812|45772|45847|45807|45847|45807|45812|45772|7
1644429570000|2022-02-09 17:59:30|45848.3|45808.3|45867|45827|45872|45832|45847|45807|12
1644429580000|2022-02-09 17:59:40|45863.3|45823.3|45858.3|45818.3|45867|45827|45858.3|45818.3|3
1644429590000|2022-02-09 17:59:50|45862|45822|45867|45827|45867|45827|45858.3|45818.3|26
1644429600000|2022-02-09 18:00:00|45870.7|45830.7|45857|45817|45872|45832|45853.3|45813.3|7
1644429610000|2022-02-09 18:00:10|45853.3|45813.3|45863.3|45823.3|45867|45827|45853.3|45813.3|10
1644429620000|2022-02-09 18:00:20|45867|45827|45860.7|45820.7|45870.7|45830.7|45860.7|45820.7|4
1644429630000|2022-02-09 18:00:30|45862|45822|45845.7|45805.7|45862|45822|45842|45802|8
1644429640000|2022-02-09 18:00:40|45847|45807|45850.7|45810.7|45850.7|45810.7|45842|45802|37
1644429650000|2022-02-09 18:00:50|45837|45797|45827|45787|45837|45797|45827|45787|7
1644429660000|2022-02-09 18:01:00|45832|45792|45842|45802|45842|45802|45822|45782|5
1644429670000|2022-02-09 18:01:10|45834.6|45794.6|45837|45797|45837|45797|45834.6|45794.6|5
1644429680000|2022-02-09 18:01:20|45840.7|45800.7|45830.7|45790.7|45842|45802|45830.7|45790.7|65
1644429690000|2022-02-09 18:01:30|45832|45792|45840.7|45800.7|45840.7|45800.7|45832|45792|16
1644429700000|2022-02-09 18:01:40|45842|45802|45827|45787|45842|45802|45827|45787|4
1644429710000|2022-02-09 18:01:50|45823.3|45783.3|45800.7|45760.7|45823.3|45783.3|45797|45757|5
1644429720000|2022-02-09 18:02:00|45802|45762|45797|45757|45802|45762|45797|45757|7
1644429730000|2022-02-09 18:02:10|45795.7|45755.7|45787|45747|45797|45757|45782|45742|26
1644429740000|2022-02-09 18:02:20|45790.7|45750.7|45800.7|45760.7|45800.7|45760.7|45790.7|45750.7|7
1644429750000|2022-02-09 18:02:30|45802|45762|45790.7|45750.7|45802|45762|45785.7|45745.7|6
1644429760000|2022-02-09 18:02:40|45789.4|45749.4|45780.7|45740.7|45792|45752|45780.7|45740.7|5
1644429770000|2022-02-09 18:02:50|45775.7|45735.7|45763.3|45723.3|45780.7|45740.7|45763.3|45723.3|13
1644429780000|2022-02-09 18:03:00|45760.7|45720.7|45767|45727|45770.7|45730.7|45760.7|45720.7|6
1644429790000|2022-02-09 18:03:10|45765.7|45725.7|45740.7|45700.7|45765.7|45725.7|45740.7|45700.7|13
1644429800000|2022-02-09 18:03:20|45742|45702|45750.7|45710.7|45752|45712|45742|45702|0
1644429810000|2022-02-09 18:03:30|45752|45712|45742|45702|45752|45712|45742|45702|2
1644429820000|2022-02-09 18:03:40|45740.7|45700.7|45740.7|45700.7|45750.7|45710.7|45740.7|45700.7|10
1644429830000|2022-02-09 18:03:50|45730.7|45690.7|45733.3|45693.3|45733.3|45693.3|45730.7|45690.7|0
1644429840000|2022-02-09 18:04:00|45732|45692|45742|45702|45742|45702|45725.7|45685.7|9
1644429850000|2022-02-09 18:04:10|45735.7|45695.7|45722|45682|45735.7|45695.7|45722|45682|5
1644429860000|2022-02-09 18:04:20|45730.7|45690.7|45733.3|45693.3|45740.7|45700.7|45730.7|45690.7|10
1644429870000|2022-02-09 18:04:30|45740.7|45700.7|45720.7|45680.7|45740.7|45700.7|45720.7|45680.7|9
1644429880000|2022-02-09 18:04:40|45722|45682|45732|45692|45737|45697|45722|45682|9
1644429890000|2022-02-09 18:04:50|45722|45682|45732|45692|45732|45692|45722|45682|4
1644429900000|2022-02-09 18:05:00|45730.7|45690.7|45730.7|45690.7|45732|45692|45730.7|45690.7|5
1644429910000|2022-02-09 18:05:10|45732|45692|45740.7|45700.7|45740.7|45700.7|45732|45692|5
1644429920000|2022-02-09 18:05:20|45750.7|45710.7|45740.7|45700.7|45750.7|45710.7|45740.7|45700.7|5
1644429930000|2022-02-09 18:05:30|45742|45702|45742|45702|45742|45702|45740.7|45700.7|2
1644429940000|2022-02-09 18:05:40|45747|45707|45747|45707|45747|45707|45747|45707|3
1644429950000|2022-02-09 18:05:50|45742|45702|45755.7|45715.7|45755.7|45715.7|45742|45702|2
1644429960000|2022-02-09 18:06:00|45752|45712|45762|45722|45770.7|45730.7|45750.7|45710.7|10
1644429970000|2022-02-09 18:06:10|45750.7|45710.7|45759.4|45719.4|45759.4|45719.4|45750.7|45710.7|209
1644429980000|2022-02-09 18:06:20|45760.7|45720.7|45764.4|45724.4|45769.4|45729.4|45760.7|45720.7|4
1644429990000|2022-02-09 18:06:30|45765.7|45725.7|45780.7|45740.7|45788.1|45748.1|45764.4|45724.4|5
1644430000000|2022-02-09 18:06:40|45784.4|45744.4|45778.1|45738.1|45789.4|45749.4|45778.1|45738.1|4
1644430010000|2022-02-09 18:06:50|45779.4|45739.4|45769.4|45729.4|45779.4|45739.4|45769.4|45729.4|2
1644430020000|2022-02-09 18:07:00|45774.4|45734.4|45774.4|45734.4|45779.4|45739.4|45774.4|45734.4|4
1644430030000|2022-02-09 18:07:10|45779.4|45739.4|45774.4|45734.4|45779.4|45739.4|45774.4|45734.4|3
1644430040000|2022-02-09 18:07:20|45778.1|45738.1|45774.4|45734.4|45778.1|45738.1|45769.4|45729.4|2
1644430050000|2022-02-09 18:07:30|45770.7|45730.7|45764.4|45724.4|45770.7|45730.7|45764.4|45724.4|3
1644430060000|2022-02-09 18:07:40|45768.1|45728.1|45764.4|45724.4|45768.1|45728.1|45764.4|45724.4|2
1644430070000|2022-02-09 18:07:50|45770.7|45730.7|45774.4|45734.4|45778.1|45738.1|45770.7|45730.7|1
1644430080000|2022-02-09 18:08:00|45773.1|45733.1|45768.1|45728.1|45773.1|45733.1|45768.1|45728.1|1
1644430090000|2022-02-09 18:08:10|45769.4|45729.4|45783.1|45743.1|45783.1|45743.1|45769.4|45729.4|5
1644430100000|2022-02-09 18:08:20|45785.7|45745.7|45778.1|45738.1|45789.4|45749.4|45778.1|45738.1|5
1644430110000|2022-02-09 18:08:30|45779.4|45739.4|45779.4|45739.4|45783.1|45743.1|45779.4|45739.4|1
1644430120000|2022-02-09 18:08:40|45774.4|45734.4|45763.1|45723.1|45778.1|45738.1|45763.1|45723.1|16
1644430130000|2022-02-09 18:08:50|45764.4|45724.4|45764.4|45724.4|45764.4|45724.4|45764.4|45724.4|0
1644430140000|2022-02-09 18:09:00|45765.7|45725.7|45769.4|45729.4|45769.4|45729.4|45765.7|45725.7|4
1644430150000|2022-02-09 18:09:10|45773.1|45733.1|45774.4|45734.4|45774.4|45734.4|45769.4|45729.4|1
1644430160000|2022-02-09 18:09:20|45769.4|45729.4|45769.4|45729.4|45769.4|45729.4|45769.4|45729.4|1
1644430170000|2022-02-09 18:09:30|45773.1|45733.1|45769.4|45729.4|45773.1|45733.1|45769.4|45729.4|3
1644430180000|2022-02-09 18:09:40|45773.1|45733.1|45785.7|45745.7|45785.7|45745.7|45764.4|45724.4|111
1644430190000|2022-02-09 18:09:50|45790.7|45750.7|45780.7|45740.7|45790.7|45750.7|45780.7|45740.7|15
1644430200000|2022-02-09 18:10:00|45790.7|45750.7|45805.7|45765.7|45805.7|45765.7|45790.7|45750.7|3
1644430210000|2022-02-09 18:10:10|45795.7|45755.7|45792|45752|45802|45762|45792|45752|7
1644430220000|2022-02-09 18:10:20|45795.7|45755.7|45795.7|45755.7|45802|45762|45795.7|45755.7|2
1644430230000|2022-02-09 18:10:30|45832|45792|45828.3|45788.3|45832|45792|45812|45772|49
1644430240000|2022-02-09 18:10:40|45832|45792|45822|45782|45833.3|45793.3|45822|45782|16
1644430250000|2022-02-09 18:10:50|45818.3|45778.3|45822|45782|45822|45782|45805.7|45765.7|9
1644430260000|2022-02-09 18:11:00|45818.3|45778.3|45840.7|45800.7|45842|45802|45818.3|45778.3|18
1644430270000|2022-02-09 18:11:10|45847|45807|45849.4|45809.4|45850.7|45810.7|45837|45797|7
1644430280000|2022-02-09 18:11:20|45853.3|45813.3|45843.3|45803.3|45853.3|45813.3|45842|45802|7
1644430290000|2022-02-09 18:11:30|45847|45807|45850.7|45810.7|45853.3|45813.3|45843.3|45803.3|3
1644430300000|2022-02-09 18:11:40|45847|45807|45852|45812|45852|45812|45847|45807|2
1644430310000|2022-02-09 18:11:50|45848.3|45808.3|45852|45812|45852|45812|45848.3|45808.3|1
1644430320000|2022-02-09 18:12:00|45848.3|45808.3|45838.3|45798.3|45852|45812|45838.3|45798.3|4
1644430330000|2022-02-09 18:12:10|45833.3|45793.3|45833.3|45793.3|45840.7|45800.7|45833.3|45793.3|3
1644430340000|2022-02-09 18:12:20|45842|45802|45842|45802|45842|45802|45842|45802|1
1644430350000|2022-02-09 18:12:30|45840.7|45800.7|45842|45802|45843.3|45803.3|45833.3|45793.3|2
1644430360000|2022-02-09 18:12:40|45833.3|45793.3|45852|45812|45852|45812|45828.3|45788.3|5
1644430370000|2022-02-09 18:12:50|45855.7|45815.7|45860.7|45820.7|45860.7|45820.7|45852|45812|13
1644430380000|2022-02-09 18:13:00|45862|45822|45867|45827|45867|45827|45857|45817|11
1644430390000|2022-02-09 18:13:10|45872|45832|45863.3|45823.3|45877|45837|45862|45822|33
1644430400000|2022-02-09 18:13:20|45867|45827|45842|45802|45867|45827|45838.3|45798.3|8
1644430410000|2022-02-09 18:13:30|45843.3|45803.3|45847|45807|45847|45807|45843.3|45803.3|8
1644430420000|2022-02-09 18:13:40|45843.3|45803.3|45843.3|45803.3|45847|45807|45842|45802|9
1644430430000|2022-02-09 18:13:50|45842|45802|45842|45802|45847|45807|45842|45802|6
1644430440000|2022-02-09 18:14:00|45837|45797|45840.7|45800.7|45847|45807|45837|45797|14
1644430450000|2022-02-09 18:14:10|45837|45797|45850.7|45810.7|45850.7|45810.7|45837|45797|13
1644430460000|2022-02-09 18:14:20|45855.7|45815.7|45860.7|45820.7|45862|45822|45855.7|45815.7|12
1644430470000|2022-02-09 18:14:30|45857|45817|45870.7|45830.7|45875.7|45835.7|45857|45817|17
1644430480000|2022-02-09 18:14:40|45872|45832|45877|45837|45877|45837|45870.7|45830.7|1
1644430490000|2022-02-09 18:14:50|45875.7|45835.7|45872|45832|45875.7|45835.7|45872|45832|8
1644430500000|2022-02-09 18:15:00|45870.7|45830.7|45870.7|45830.7|45870.7|45830.7|45870.7|45830.7|5
1644430510000|2022-02-09 18:15:10|45872|45832|45867|45827|45872|45832|45865.7|45825.7|1
1644430520000|2022-02-09 18:15:20|45865.7|45825.7|45865.7|45825.7|45867|45827|45865.7|45825.7|16
1644430530000|2022-02-09 18:15:30|45867|45827|45867|45827|45867|45827|45867|45827|0
1644430540000|2022-02-09 18:15:40|45865.7|45825.7|45865.7|45825.7|45865.7|45825.7|45865.7|45825.7|17
1644430550000|2022-02-09 18:15:50|||||||||19
1644430560000|2022-02-09 18:16:00|45875.7|45835.7|45865.7|45825.7|45875.7|45835.7|45865.7|45825.7|13
1644430570000|2022-02-09 18:16:10|45864.4|45824.4|45868.1|45828.1|45868.1|45828.1|45864.4|45824.4|174
1644430580000|2022-02-09 18:16:20|45866.8|45826.8|45868.1|45828.1|45868.1|45828.1|45866.8|45826.8|4
1644430590000|2022-02-09 18:16:30|45869.4|45829.4|45874.4|45834.4|45894.4|45854.4|45869.4|45829.4|8
1644430600000|2022-02-09 18:16:40|45873.1|45833.1|45874.4|45834.4|45874.4|45834.4|45870.7|45830.7|12
1644430610000|2022-02-09 18:16:50|45870.7|45830.7|45864.4|45824.4|45874.4|45834.4|45864.4|45824.4|34
1644430620000|2022-02-09 18:17:00|45865.7|45825.7|45868.1|45828.1|45869.4|45829.4|45863.1|45823.1|6
1644430630000|2022-02-09 18:17:10|45869.4|45829.4|45864.4|45824.4|45869.4|45829.4|45864.4|45824.4|3
1644430640000|2022-02-09 18:17:20|45863.1|45823.1|45863.1|45823.1|45864.4|45824.4|45863.1|45823.1|3
1644430650000|2022-02-09 18:17:30|45864.4|45824.4|45863.1|45823.1|45864.4|45824.4|45863.1|45823.1|0
1644430660000|2022-02-09 18:17:40|45855.7|45815.7|45838.1|45798.1|45855.7|45815.7|45833.1|45793.1|15
1644430670000|2022-02-09 18:17:50|45829.4|45789.4|45843.1|45803.1|45843.1|45803.1|45829.4|45789.4|4
1644430680000|2022-02-09 18:18:00|45848.1|45808.1|45858.1|45818.1|45863.1|45823.1|45848.1|45808.1|7
1644430690000|2022-02-09 18:18:10|45859.4|45819.4|45858.1|45818.1|45868.1|45828.1|45853.1|45813.1|5
1644430700000|2022-02-09 18:18:20|45856.8|45816.8|45853.1|45813.1|45858.1|45818.1|45853.1|45813.1|0
1644430710000|2022-02-09 18:18:30|45848.1|45808.1|45848.1|45808.1|45848.1|45808.1|45848.1|45808.1|5
1644430720000|2022-02-09 18:18:40|45859.4|45819.4|45859.4|45819.4|45860.7|45820.7|45859.4|45819.4|6
1644430730000|2022-02-09 18:18:50|45863.1|45823.1|45863.1|45823.1|45864.4|45824.4|45859.4|45819.4|1
1644430740000|2022-02-09 18:19:00|45864.4|45824.4|45863.1|45823.1|45868.1|45828.1|45863.1|45823.1|4
1644430750000|2022-02-09 18:19:10|45866.8|45826.8|45868.1|45828.1|45868.1|45828.1|45866.8|45826.8|3
1644430760000|2022-02-09 18:19:20|45869.4|45829.4|45868.1|45828.1|45869.4|45829.4|45868.1|45828.1|8
1644430770000|2022-02-09 18:19:30|45863.1|45823.1|45868.1|45828.1|45868.1|45828.1|45863.1|45823.1|1
1644430780000|2022-02-09 18:19:40|45863.1|45823.1|45879.4|45839.4|45879.4|45839.4|45863.1|45823.1|5
1644430790000|2022-02-09 18:19:50|45883.1|45843.1|45873.1|45833.1|45883.1|45843.1|45873.1|45833.1|4
1644430800000|2022-02-09 18:20:00|45868.1|45828.1|45869.4|45829.4|45869.4|45829.4|45868.1|45828.1|2
1644430810000|2022-02-09 18:20:10|45873.1|45833.1|45883.1|45843.1|45883.1|45843.1|45873.1|45833.1|3
1644430820000|2022-02-09 18:20:20|45885.7|45845.7|45888.1|45848.1|45888.1|45848.1|45885.7|45845.7|6
1644430830000|2022-02-09 18:20:30|45884.4|45844.4|45878.1|45838.1|45884.4|45844.4|45878.1|45838.1|4
1644430840000|2022-02-09 18:20:40|||||||||3
1644430850000|2022-02-09 18:20:50|45873.1|45833.1|45869.4|45829.4|45873.1|45833.1|45869.4|45829.4|6
1644430860000|2022-02-09 18:21:00|||||||||1
1644430870000|2022-02-09 18:21:10|45873.1|45833.1|45869.4|45829.4|45873.1|45833.1|45869.4|45829.4|2
1644430880000|2022-02-09 18:21:20|45879.4|45839.4|45878.1|45838.1|45879.4|45839.4|45878.1|45838.1|15
1644430890000|2022-02-09 18:21:30|||||||||1
1644430900000|2022-02-09 18:21:40|45873.1|45833.1|45868.1|45828.1|45873.1|45833.1|45868.1|45828.1|8
1644430910000|2022-02-09 18:21:50|45869.4|45829.4|45868.1|45828.1|45869.4|45829.4|45864.4|45824.4|4
1644430920000|2022-02-09 18:22:00|45866.8|45826.8|45869.4|45829.4|45878.1|45838.1|45866.8|45826.8|20
1644430930000|2022-02-09 18:22:10|45873.1|45833.1|45868.1|45828.1|45873.1|45833.1|45863.1|45823.1|11
1644430940000|2022-02-09 18:22:20|45873.1|45833.1|45883.1|45843.1|45883.1|45843.1|45869.4|45829.4|5
1644430950000|2022-02-09 18:22:30|45884.4|45844.4|45873.1|45833.1|45884.4|45844.4|45873.1|45833.1|2
1644430960000|2022-02-09 18:22:40|45876.8|45836.8|45908.1|45868.1|45910.5|45870.5|45876.8|45836.8|13
1644430970000|2022-02-09 18:22:50|45904.4|45864.4|45893.1|45853.1|45904.4|45864.4|45893.1|45853.1|5
1644430980000|2022-02-09 18:23:00|45888.1|45848.1|45888.1|45848.1|45889.4|45849.4|45888.1|45848.1|8
1644430990000|2022-02-09 18:23:10|45889.4|45849.4|45889.4|45849.4|45890.7|45850.7|45889.4|45849.4|2
1644431010000|2022-02-09 18:23:30|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|2
1644431020000|2022-02-09 18:23:40|||||||||2
1644431030000|2022-02-09 18:23:50|45883.1|45843.1|45879.4|45839.4|45888.1|45848.1|45879.4|45839.4|3
1644431040000|2022-02-09 18:24:00|45884.4|45844.4|45888.1|45848.1|45888.1|45848.1|45879.4|45839.4|8
1644431050000|2022-02-09 18:24:10|45884.4|45844.4|45883.1|45843.1|45884.4|45844.4|45883.1|45843.1|6
1644431060000|2022-02-09 18:24:20|45879.4|45839.4|45884.4|45844.4|45884.4|45844.4|45874.4|45834.4|10
1644431070000|2022-02-09 18:24:30|45885.7|45845.7|45909.4|45869.4|45909.4|45869.4|45885.7|45845.7|7
1644431080000|2022-02-09 18:24:40|45904.4|45864.4|45909.4|45869.4|45909.4|45869.4|45904.4|45864.4|19
1644431090000|2022-02-09 18:24:50|45908.1|45868.1|45914.4|45874.4|45914.4|45874.4|45908.1|45868.1|7
1644431100000|2022-02-09 18:25:00|45915.7|45875.7|45912|45872|45922|45882|45912|45872|251
1644431110000|2022-02-09 18:25:10|45917|45877|45917|45877|45917|45877|45915.7|45875.7|3
1644431120000|2022-02-09 18:25:20|45916.9|45876.9|45905.7|45865.7|45920.7|45880.7|45896.9|45856.9|8
1644431130000|2022-02-09 18:25:30|45901.9|45861.9|45900.7|45860.7|45905.7|45865.7|45900.7|45860.7|1
1644431140000|2022-02-09 18:25:40|45895.7|45855.7|45910.7|45870.7|45910.7|45870.7|45895.7|45855.7|2
1644431160000|2022-02-09 18:26:00|45905.7|45865.7|45910.7|45870.7|45910.7|45870.7|45905.7|45865.7|48
1644431170000|2022-02-09 18:26:10|45915.7|45875.7|45911.9|45871.9|45915.7|45875.7|45910.7|45870.7|2
1644431180000|2022-02-09 18:26:20|45905.7|45865.7|45910.7|45870.7|45911.9|45871.9|45905.7|45865.7|5
1644431190000|2022-02-09 18:26:30|45916.9|45876.9|45930.7|45890.7|45930.7|45890.7|45916.9|45876.9|4
1644431200000|2022-02-09 18:26:40|||||||||2
1644431210000|2022-02-09 18:26:50|45941.9|45901.9|45940.7|45900.7|45951.9|45911.9|45940.7|45900.7|15
1644431220000|2022-02-09 18:27:00|45920.7|45880.7|45946.9|45906.9|45951.9|45911.9|45910.7|45870.7|34
1644431230000|2022-02-09 18:27:10|45951.9|45911.9|45978.2|45938.2|45988.2|45948.2|45950.7|45910.7|118
1644431240000|2022-02-09 18:27:20|45983.2|45943.2|45966.9|45926.9|45983.2|45943.2|45966.9|45926.9|10
1644431250000|2022-02-09 18:27:30|45961.9|45921.9|45950.7|45910.7|45961.9|45921.9|45946.9|45906.9|3
1644431260000|2022-02-09 18:27:40|45951.9|45911.9|45960.7|45920.7|45961.9|45921.9|45951.9|45911.9|5
1644431270000|2022-02-09 18:27:50|45951.9|45911.9|45951.9|45911.9|45951.9|45911.9|45951.9|45911.9|5
1644431280000|2022-02-09 18:28:00|45956.9|45916.9|45958.2|45918.2|45958.2|45918.2|45956.9|45916.9|5
1644431290000|2022-02-09 18:28:10|45956.9|45916.9|45940.7|45900.7|45956.9|45916.9|45940.7|45900.7|18
1644431300000|2022-02-09 18:28:20|45941.9|45901.9|45945.7|45905.7|45945.7|45905.7|45941.9|45901.9|0
1644431310000|2022-02-09 18:28:30|45941.9|45901.9|45935.7|45895.7|45950.7|45910.7|45935.7|45895.7|11
1644431320000|2022-02-09 18:28:40|45930.7|45890.7|45930.7|45890.7|45940.7|45900.7|45930.7|45890.7|28
1644431330000|2022-02-09 18:28:50|45925.7|45885.7|45920.7|45880.7|45926.9|45886.9|45915.7|45875.7|0
1644431340000|2022-02-09 18:29:00|45921.9|45881.9|45925.7|45885.7|45925.7|45885.7|45921.9|45881.9|0
1644431350000|2022-02-09 18:29:10|45921.9|45881.9|45920.7|45880.7|45921.9|45881.9|45911.9|45871.9|6
1644431360000|2022-02-09 18:29:20|45921.9|45881.9|45940.7|45900.7|45940.7|45900.7|45921.9|45881.9|5
1644431370000|2022-02-09 18:29:30|45931.9|45891.9|45951.9|45911.9|45951.9|45911.9|45931.9|45891.9|15
1644431380000|2022-02-09 18:29:40|45966.9|45926.9|45961.9|45921.9|45966.9|45926.9|45958.2|45918.2|4
1644431390000|2022-02-09 18:29:50|45963.2|45923.2|45956.9|45916.9|45963.2|45923.2|45956.9|45916.9|2
1644431400000|2022-02-09 18:30:00|45961.9|45921.9|45940.7|45900.7|45961.9|45921.9|45935.7|45895.7|19
1644431410000|2022-02-09 18:30:10|45936.9|45896.9|45941.9|45901.9|45945.7|45905.7|45936.9|45896.9|1
1644431420000|2022-02-09 18:30:20|45951.9|45911.9|45945.7|45905.7|45951.9|45911.9|45945.7|45905.7|7
1644431430000|2022-02-09 18:30:30|45941.9|45901.9|45945.7|45905.7|45945.7|45905.7|45941.9|45901.9|7
1644431440000|2022-02-09 18:30:40|45941.9|45901.9|45941.9|45901.9|45941.9|45901.9|45941.9|45901.9|23
1644431450000|2022-02-09 18:30:50|45961.9|45921.9|45961.9|45921.9|45971.9|45931.9|45950.7|45910.7|30
1644431460000|2022-02-09 18:31:00|45963.2|45923.2|45961.9|45921.9|45981.9|45941.9|45961.9|45921.9|19
1644431470000|2022-02-09 18:31:10|45963.2|45923.2|45963.2|45923.2|45971.9|45931.9|45963.2|45923.2|6
1644431480000|2022-02-09 18:31:20|45961.9|45921.9|45956.9|45916.9|45961.9|45921.9|45955.7|45915.7|8
1644431490000|2022-02-09 18:31:30|45953.2|45913.2|45966.9|45926.9|45971.9|45931.9|45953.2|45913.2|3
1644431500000|2022-02-09 18:31:40|45968.2|45928.2|45981.9|45941.9|45981.9|45941.9|45968.2|45928.2|14
1644431510000|2022-02-09 18:31:50|45973.2|45933.2|45995.7|45955.7|45995.7|45955.7|45973.2|45933.2|8
1644431520000|2022-02-09 18:32:00|45991.9|45951.9|45981.9|45941.9|46001.9|45961.9|45980.7|45940.7|11
1644431530000|2022-02-09 18:32:10|45980.7|45940.7|45990.7|45950.7|45990.7|45950.7|45971.9|45931.9|8
1644431540000|2022-02-09 18:32:20|45988.2|45948.2|45991.9|45951.9|45991.9|45951.9|45981.9|45941.9|2
1644431550000|2022-02-09 18:32:30|45986.9|45946.9|45996.9|45956.9|46003.2|45963.2|45986.9|45946.9|146
1644431560000|2022-02-09 18:32:40|45998.2|45958.2|46010.7|45970.7|46018.2|45978.2|45996.9|45956.9|63
1644431570000|2022-02-09 18:32:50|46006.9|45966.9|46003.2|45963.2|46013.2|45973.2|45998.2|45958.2|43
1644431580000|2022-02-09 18:33:00|46008.2|45968.2|45998.2|45958.2|46008.2|45968.2|45998.2|45958.2|6
1644431590000|2022-02-09 18:33:10|46003.2|45963.2|46003.2|45963.2|46004.5|45964.5|45998.2|45958.2|6
1644431600000|2022-02-09 18:33:20|||||||||2
1644431610000|2022-02-09 18:33:30|46004.5|45964.5|46003.2|45963.2|46008.2|45968.2|46003.2|45963.2|11
1644431620000|2022-02-09 18:33:40|46006.9|45966.9|46039.5|45999.5|46043.2|46003.2|46004.5|45964.5|290
1644431630000|2022-02-09 18:33:50|46035.8|45995.8|46048.2|46008.2|46048.2|46008.2|46035.8|45995.8|1
1644431640000|2022-02-09 18:34:00|46039.5|45999.5|46049.5|46009.5|46059.5|46019.5|46039.5|45999.5|29
1644431650000|2022-02-09 18:34:10|46053.2|46013.2|46049.5|46009.5|46053.2|46013.2|46049.5|46009.5|1
1644431660000|2022-02-09 18:34:20|46048.2|46008.2|46029.5|45989.5|46048.2|46008.2|46027.1|45987.1|5
1644431670000|2022-02-09 18:34:30|46033.2|45993.2|46053.2|46013.2|46053.2|46013.2|46029.5|45989.5|53
1644431680000|2022-02-09 18:34:40|46051.9|46011.9|46043.2|46003.2|46051.9|46011.9|46034.5|45994.5|27
1644431690000|2022-02-09 18:34:50|46038.2|45998.2|46035.8|45995.8|46039.5|45999.5|46028.2|45988.2|6
1644431700000|2022-02-09 18:35:00|46040.8|46000.8|46039.5|45999.5|46048.2|46008.2|46029.5|45989.5|71
1644431710000|2022-02-09 18:35:10|46040.8|46000.8|46040.8|46000.8|46040.8|46000.8|46040.8|46000.8|17
1644431720000|2022-02-09 18:35:20|46062.1|46022.1|46032.1|45992.1|46065.8|46025.8|46032.1|45992.1|13
1644431730000|2022-02-09 18:35:30|46035.8|45995.8|46030.8|45990.8|46037.1|45997.1|46027.1|45987.1|5
1644431740000|2022-02-09 18:35:40|46034.5|45994.5|46035.8|45995.8|46047.1|46007.1|46034.5|45994.5|39
1644431750000|2022-02-09 18:35:50|46037.1|45997.1|46030.8|45990.8|46040.8|46000.8|46027.1|45987.1|8
1644431760000|2022-02-09 18:36:00|46027.1|45987.1|46075.8|46035.8|46085.8|46045.8|46027.1|45987.1|19
1644431770000|2022-02-09 18:36:10|46077.1|46037.1|46087.1|46047.1|46090.8|46050.8|46072.1|46032.1|20
1644431780000|2022-02-09 18:36:20|46082.1|46042.1|46088.4|46048.4|46093.4|46053.4|46082.1|46042.1|29
1644431790000|2022-02-09 18:36:30|||||||||5
1644431800000|2022-02-09 18:36:40|46078.4|46038.4|46078.4|46038.4|46082.1|46042.1|46067.1|46027.1|7
1644431810000|2022-02-09 18:36:50|46082.1|46042.1|46078.4|46038.4|46090.8|46050.8|46077.1|46037.1|9
1644431820000|2022-02-09 18:37:00|46082.1|46042.1|46093.4|46053.4|46093.4|46053.4|46078.4|46038.4|7
1644431830000|2022-02-09 18:37:10|46088.4|46048.4|46093.4|46053.4|46093.4|46053.4|46088.4|46048.4|24
1644431840000|2022-02-09 18:37:20|46088.4|46048.4|46088.4|46048.4|46088.4|46048.4|46088.4|46048.4|8
1644431850000|2022-02-09 18:37:30|46087.1|46047.1|46087.1|46047.1|46088.4|46048.4|46083.4|46043.4|0
1644431860000|2022-02-09 18:37:40|46083.4|46043.4|46082.1|46042.1|46083.4|46043.4|46082.1|46042.1|12
1644431870000|2022-02-09 18:37:50|46077.1|46037.1|46067.1|46027.1|46078.4|46038.4|46062.1|46022.1|9
1644431880000|2022-02-09 18:38:00|46072.1|46032.1|46082.1|46042.1|46088.4|46048.4|46072.1|46032.1|27
1644431890000|2022-02-09 18:38:10|46078.4|46038.4|46075.8|46035.8|46078.4|46038.4|46068.4|46028.4|201
1644431900000|2022-02-09 18:38:20|46068.4|46028.4|46053.4|46013.4|46073.4|46033.4|46053.4|46013.4|5
1644431910000|2022-02-09 18:38:30|46063.4|46023.4|46067.1|46027.1|46067.1|46027.1|46057.1|46017.1|3
1644431920000|2022-02-09 18:38:40|46068.4|46028.4|46072.1|46032.1|46087.1|46047.1|46058.4|46018.4|32
1644431930000|2022-02-09 18:38:50|46078.4|46038.4|46072.1|46032.1|46088.4|46048.4|46072.1|46032.1|29
1644431940000|2022-02-09 18:39:00|46078.4|46038.4|46088.4|46048.4|46088.4|46048.4|46073.4|46033.4|12
1644431950000|2022-02-09 18:39:10|46093.4|46053.4|46087.1|46047.1|46093.4|46053.4|46087.1|46047.1|61
1644431960000|2022-02-09 18:39:20|46088.4|46048.4|46053.4|46013.4|46089.7|46049.7|46053.4|46013.4|28
1644431970000|2022-02-09 18:39:30|46057.1|46017.1|46077.1|46037.1|46077.1|46037.1|46048.4|46008.4|16
1644431980000|2022-02-09 18:39:40|46085.8|46045.8|46088.4|46048.4|46088.4|46048.4|46078.4|46038.4|8
1644431990000|2022-02-09 18:39:50|46077.1|46037.1|46088.4|46048.4|46093.4|46053.4|46077.1|46037.1|23
1644432000000|2022-02-09 18:40:00|46097.1|46057.1|46093.4|46053.4|46103.4|46063.4|46092.1|46052.1|3
1644432010000|2022-02-09 18:40:10|46088.4|46048.4|46082.1|46042.1|46088.4|46048.4|46078.4|46038.4|4
1644432020000|2022-02-09 18:40:20|46079.7|46039.7|46038.4|45998.4|46083.4|46043.4|46038.4|45998.4|10
1644432030000|2022-02-09 18:40:30|46035.8|45995.8|46042.1|46002.1|46042.1|46002.1|46025.8|45985.8|8
1644432040000|2022-02-09 18:40:40|46045.8|46005.8|46042.1|46002.1|46047.1|46007.1|46038.4|45998.4|12
1644432050000|2022-02-09 18:40:50|46040.8|46000.8|46027.1|45987.1|46045.8|46005.8|46027.1|45987.1|13
1644432060000|2022-02-09 18:41:00|46035.8|45995.8|46070.8|46030.8|46080.8|46040.8|46035.8|45995.8|13
1644432070000|2022-02-09 18:41:10|46067.1|46027.1|46085.8|46045.8|46087.1|46047.1|46067.1|46027.1|13
1644432080000|2022-02-09 18:41:20|46082.1|46042.1|46078.4|46038.4|46082.1|46042.1|46058.4|46018.4|20
1644432090000|2022-02-09 18:41:30|46107.1|46067.1|46097.1|46057.1|46117.1|46077.1|46093.4|46053.4|44
1644432100000|2022-02-09 18:41:40|46083.4|46043.4|46093.4|46053.4|46093.4|46053.4|46077.1|46037.1|13
1644432110000|2022-02-09 18:41:50|46087.1|46047.1|46118.4|46078.4|46118.4|46078.4|46087.1|46047.1|62
1644432120000|2022-02-09 18:42:00|46113.4|46073.4|46133.4|46093.4|46133.4|46093.4|46113.4|46073.4|13
1644432130000|2022-02-09 18:42:10|46128.4|46088.4|46123.4|46083.4|46132.1|46092.1|46117.1|46077.1|39
1644432140000|2022-02-09 18:42:20|46133.4|46093.4|46138.4|46098.4|46143.4|46103.4|46128.4|46088.4|20
1644432150000|2022-02-09 18:42:30|46139.7|46099.7|46133.4|46093.4|46143.4|46103.4|46127.1|46087.1|6
1644432160000|2022-02-09 18:42:40|46128.4|46088.4|46123.4|46083.4|46128.4|46088.4|46118.4|46078.4|6
1644432170000|2022-02-09 18:42:50|46128.4|46088.4|46123.4|46083.4|46138.4|46098.4|46123.4|46083.4|8
1644432180000|2022-02-09 18:43:00|46133.4|46093.4|46117.1|46077.1|46133.4|46093.4|46117.1|46077.1|29
1644432190000|2022-02-09 18:43:10|46118.4|46078.4|46128.4|46088.4|46128.4|46088.4|46113.4|46073.4|23
1644432200000|2022-02-09 18:43:20|46127.1|46087.1|46128.4|46088.4|46133.4|46093.4|46122.1|46082.1|35
1644432210000|2022-02-09 18:43:30|46129.7|46089.7|46139.7|46099.7|46144.7|46104.7|46129.7|46089.7|54
1644432220000|2022-02-09 18:43:40|46136|46096|46109.7|46069.7|46136|46096|46109.7|46069.7|11
1644432230000|2022-02-09 18:43:50|46114.7|46074.7|46121|46081|46121|46081|46109.7|46069.7|10
1644432240000|2022-02-09 18:44:00|46124.7|46084.7|46121|46081|46126|46086|46119.7|46079.7|16
1644432250000|2022-02-09 18:44:10|46119.7|46079.7|46126|46086|46126|46086|46116|46076|7
1644432260000|2022-02-09 18:44:20|46131|46091|46126|46086|46131|46091|46126|46086|1
1644432270000|2022-02-09 18:44:30|46119.7|46079.7|46119.7|46079.7|46119.7|46079.7|46116|46076|5
1644432280000|2022-02-09 18:44:40|46116|46076|46116|46076|46116|46076|46116|46076|35
1644432290000|2022-02-09 18:44:50|46119.7|46079.7|46131|46091|46131|46091|46119.7|46079.7|14
1644432300000|2022-02-09 18:45:00|46141|46101|46146|46106|46146|46106|46139.7|46099.7|5
1644432310000|2022-02-09 18:45:10|46141|46101|46131|46091|46141|46101|46131|46091|10
1644432320000|2022-02-09 18:45:20|46129.7|46089.7|46131|46091|46131|46091|46127.2|46087.2|7
1644432330000|2022-02-09 18:45:30|46128.4|46088.4|46108.4|46068.4|46128.4|46088.4|46096|46056|26
1644432340000|2022-02-09 18:45:40|46111|46071|46106|46066|46111|46071|46102.2|46062.2|8
1644432350000|2022-02-09 18:45:50|46102.2|46062.2|46106|46066|46111|46071|46102.2|46062.2|2
1644432360000|2022-02-09 18:46:00|46109.7|46069.7|46111|46071|46122.2|46082.2|46109.7|46069.7|15
1644432370000|2022-02-09 18:46:10|46106|46066|46111|46071|46111|46071|46106|46066|10
1644432380000|2022-02-09 18:46:20|46106|46066|46111|46071|46111|46071|46106|46066|26
1644432390000|2022-02-09 18:46:30|46099.7|46059.7|46099.7|46059.7|46099.7|46059.7|46099.7|46059.7|7
1644432400000|2022-02-09 18:46:40|46101|46061|46111|46071|46111|46071|46091|46051|7
1644432410000|2022-02-09 18:46:50|46106|46066|46111|46071|46111|46071|46106|46066|8
1644432420000|2022-02-09 18:47:00|46109.7|46069.7|46111|46071|46116|46076|46109.7|46069.7|1
1644432430000|2022-02-09 18:47:10|46109.7|46069.7|46111|46071|46116|46076|46109.7|46069.7|5
1644432440000|2022-02-09 18:47:20|46109.7|46069.7|46106|46066|46116|46076|46106|46066|5
1644432450000|2022-02-09 18:47:30|46101|46061|46111|46071|46111|46071|46101|46061|2
1644432460000|2022-02-09 18:47:40|46112.2|46072.2|46116|46076|46119.7|46079.7|46111|46071|4
1644432470000|2022-02-09 18:47:50|46111|46071|46121|46081|46126|46086|46111|46071|9
1644432480000|2022-02-09 18:48:00|46119.7|46079.7|46106|46066|46121|46081|46106|46066|14
1644432490000|2022-02-09 18:48:10|46103.4|46063.4|46114.7|46074.7|46114.7|46074.7|46103.4|46063.4|28
1644432500000|2022-02-09 18:48:20|46111|46071|46114.7|46074.7|46119.7|46079.7|46104.7|46064.7|6
1644432510000|2022-02-09 18:48:30|46111|46071|46124.7|46084.7|46129.7|46089.7|46111|46071|31
1644432520000|2022-02-09 18:48:40|46121|46081|46121|46081|46124.7|46084.7|46119.7|46079.7|6
1644432530000|2022-02-09 18:48:50|46129.7|46089.7|46119.7|46079.7|46129.7|46089.7|46119.7|46079.7|3
1644432540000|2022-02-09 18:49:00|46116|46076|46121|46081|46121|46081|46116|46076|7
1644432550000|2022-02-09 18:49:10|46129.7|46089.7|46129.7|46089.7|46129.7|46089.7|46128.4|46088.4|2
1644432560000|2022-02-09 18:49:20|46136|46096|46134.7|46094.7|46139.7|46099.7|46134.7|46094.7|9
1644432570000|2022-02-09 18:49:30|46133.4|46093.4|46167.2|46127.2|46179.7|46139.7|46133.4|46093.4|29
1644432580000|2022-02-09 18:49:40|46171|46131|46189.7|46149.7|46189.7|46149.7|46171|46131|4
1644432590000|2022-02-09 18:49:50|46186|46146|46176|46136|46189.7|46149.7|46176|46136|42
1644432600000|2022-02-09 18:50:00|46181|46141|46181|46141|46186|46146|46179.7|46139.7|60
1644432610000|2022-02-09 18:50:10|46186|46146|46191|46151|46194.7|46154.7|46179.7|46139.7|7
1644432620000|2022-02-09 18:50:20|46192.2|46152.2|46184.7|46144.7|46196|46156|46181|46141|10
1644432630000|2022-02-09 18:50:30|46181|46141|46221|46181|46221|46181|46181|46141|26
1644432640000|2022-02-09 18:50:40|46256|46216|46231|46191|46256|46216|46231|46191|26
1644432650000|2022-02-09 18:50:50|46234.7|46194.7|46240.9|46200.9|46246|46206|46234.7|46194.7|8
1644432660000|2022-02-09 18:51:00|46245.9|46205.9|46249.7|46209.7|46250.9|46210.9|46244.7|46204.7|13
1644432670000|2022-02-09 18:51:10|46245.9|46205.9|46240.9|46200.9|46249.7|46209.7|46240.9|46200.9|2
1644432680000|2022-02-09 18:51:20|46239.7|46199.7|46219.7|46179.7|46239.7|46199.7|46209.7|46169.7|24
1644432690000|2022-02-09 18:51:30|46215.9|46175.9|46204.7|46164.7|46219.7|46179.7|46204.7|46164.7|8
1644432700000|2022-02-09 18:51:40|||||||||6
1644432710000|2022-02-09 18:51:50|46200.9|46160.9|46200.9|46160.9|46204.7|46164.7|46190.9|46150.9|11
1644432720000|2022-02-09 18:52:00|46208.4|46168.4|46199.7|46159.7|46208.4|46168.4|46199.7|46159.7|5
1644432730000|2022-02-09 18:52:10|46208.4|46168.4|46198.4|46158.4|46219.7|46179.7|46194.7|46154.7|15
1644432740000|2022-02-09 18:52:20|46189.7|46149.7|46164.7|46124.7|46194.7|46154.7|46164.7|46124.7|39
1644432750000|2022-02-09 18:52:30|46168.4|46128.4|46170.9|46130.9|46172.2|46132.2|46168.4|46128.4|4
1644432760000|2022-02-09 18:52:40|46169.7|46129.7|46194.7|46154.7|46194.7|46154.7|46169.7|46129.7|11
1644432770000|2022-02-09 18:52:50|46185.9|46145.9|46194.7|46154.7|46194.7|46154.7|46185.9|46145.9|4
1644432780000|2022-02-09 18:53:00|46195.9|46155.9|46195.9|46155.9|46195.9|46155.9|46190.9|46150.9|7
1644432790000|2022-02-09 18:53:10|46189.7|46149.7|46200.9|46160.9|46204.7|46164.7|46189.7|46149.7|12
1644432800000|2022-02-09 18:53:20|46204.7|46164.7|46203.5|46163.5|46210.9|46170.9|46192.2|46152.2|261
1644432810000|2022-02-09 18:53:30|46199.8|46159.8|46206.1|46166.1|46206.1|46166.1|46188.5|46148.5|499
1644432820000|2022-02-09 18:53:40|46207.4|46167.4|46226.1|46186.1|46226.1|46186.1|46207.4|46167.4|41
1644432830000|2022-02-09 18:53:50|46227.4|46187.4|46227.4|46187.4|46227.4|46187.4|46222.4|46182.4|19
1644432840000|2022-02-09 18:54:00|46226.1|46186.1|46257.4|46217.4|46261.1|46221.1|46226.1|46186.1|50
1644432850000|2022-02-09 18:54:10|46256.1|46216.1|46247.4|46207.4|46256.1|46216.1|46241.1|46201.1|16
1644432860000|2022-02-09 18:54:20|46242.4|46202.4|46251.1|46211.1|46252.4|46212.4|46242.4|46202.4|26
1644432870000|2022-02-09 18:54:30|46247.4|46207.4|46262.4|46222.4|46267.4|46227.4|46247.4|46207.4|8
1644432880000|2022-02-09 18:54:40|46266.1|46226.1|46277.4|46237.4|46277.4|46237.4|46262.4|46222.4|4
1644432890000|2022-02-09 18:54:50|46282.4|46242.4|46278.7|46238.7|46283.7|46243.7|46277.4|46237.4|28
1644432900000|2022-02-09 18:55:00|46282.4|46242.4|46281.1|46241.1|46318.7|46278.7|46281.1|46241.1|27
1644432910000|2022-02-09 18:55:10|46282.4|46242.4|46272.4|46232.4|46286.1|46246.1|46253.7|46213.7|27
1644432920000|2022-02-09 18:55:20|46298.7|46258.7|46272.4|46232.4|46298.7|46258.7|46272.4|46232.4|64
1644432930000|2022-02-09 18:55:30|46282.4|46242.4|46277.4|46237.4|46292.4|46252.4|46263.7|46223.7|14
1644432940000|2022-02-09 18:55:40|46278.7|46238.7|46276.1|46236.1|46282.4|46242.4|46267.4|46227.4|23
1644432950000|2022-02-09 18:55:50|46277.4|46237.4|46269.8|46229.8|46286.1|46246.1|46269.8|46229.8|128
1644432960000|2022-02-09 18:56:00|46274.8|46234.8|46282.2|46242.2|46283.5|46243.5|46273.5|46233.5|12
1644432970000|2022-02-09 18:56:10|46278.5|46238.5|46284.8|46244.8|46289.8|46249.8|46278.5|46238.5|3
1644432980000|2022-02-09 18:56:20|46289.8|46249.8|46273.5|46233.5|46289.8|46249.8|46269.8|46229.8|10
1644432990000|2022-02-09 18:56:30|46269.8|46229.8|46274.8|46234.8|46274.8|46234.8|46253.5|46213.5|9
1644433000000|2022-02-09 18:56:40|46276.1|46236.1|46289.8|46249.8|46289.8|46249.8|46274.8|46234.8|4
1644433010000|2022-02-09 18:56:50|46286.1|46246.1|46282.2|46242.2|46294.8|46254.8|46282.2|46242.2|42
1644433020000|2022-02-09 18:57:00|46288.5|46248.5|46260.9|46220.9|46290.9|46250.9|46260.9|46220.9|50
1644433030000|2022-02-09 18:57:10|46262.2|46222.2|46250.9|46210.9|46270.9|46230.9|46249.7|46209.7|78
1644433040000|2022-02-09 18:57:20|46245.9|46205.9|46245.9|46205.9|46250.9|46210.9|46245.9|46205.9|7
1644433050000|2022-02-09 18:57:30|46247.2|46207.2|46249.7|46209.7|46255.9|46215.9|46245.9|46205.9|120
1644433060000|2022-02-09 18:57:40|46245.9|46205.9|46235.9|46195.9|46245.9|46205.9|46220.9|46180.9|25
1644433070000|2022-02-09 18:57:50|46242.2|46202.2|46227.2|46187.2|46242.2|46202.2|46227.2|46187.2|6
1644433080000|2022-02-09 18:58:00|46228.5|46188.5|46230.9|46190.9|46237.2|46197.2|46228.5|46188.5|3
1644433090000|2022-02-09 18:58:10|46227.2|46187.2|46222.2|46182.2|46227.2|46187.2|46222.2|46182.2|1
1644433100000|2022-02-09 18:58:20|46223.5|46183.5|46238.5|46198.5|46242.2|46202.2|46223.5|46183.5|3
1644433110000|2022-02-09 18:58:30|46233.5|46193.5|46210.9|46170.9|46233.5|46193.5|46205.9|46165.9|111
1644433120000|2022-02-09 18:58:40|46205.9|46165.9|46207.2|46167.2|46220.9|46180.9|46205.9|46165.9|39
1644433130000|2022-02-09 18:58:50|46212.2|46172.2|46213.5|46173.5|46227.2|46187.2|46207.2|46167.2|16
1644433140000|2022-02-09 18:59:00|46197.2|46157.2|46193.5|46153.5|46202.2|46162.2|46188.5|46148.5|8
1644433150000|2022-02-09 18:59:10|46192.2|46152.2|46198.5|46158.5|46202.2|46162.2|46188.5|46148.5|6
1644433160000|2022-02-09 18:59:20|46193.5|46153.5|46183.5|46143.5|46193.5|46153.5|46183.5|46143.5|3
1644433170000|2022-02-09 18:59:30|46182.2|46142.2|46188.5|46148.5|46188.5|46148.5|46182.2|46142.2|6
1644433180000|2022-02-09 18:59:40|46183.5|46143.5|46187.2|46147.2|46187.2|46147.2|46183.5|46143.5|4
1644433190000|2022-02-09 18:59:50|46192.2|46152.2|46212.2|46172.2|46213.5|46173.5|46192.2|46152.2|23
1644433200000|2022-02-09 19:00:00|46203.5|46163.5|46207.2|46167.2|46212.2|46172.2|46190.9|46150.9|76
1644433210000|2022-02-09 19:00:10|46203.5|46163.5|46223.5|46183.5|46223.5|46183.5|46203.5|46163.5|28
1644433220000|2022-02-09 19:00:20|46227.2|46187.2|46233.5|46193.5|46237.2|46197.2|46223.5|46183.5|31
1644433230000|2022-02-09 19:00:30|46230.9|46190.9|46243.5|46203.5|46243.5|46203.5|46227.2|46187.2|13
1644433240000|2022-02-09 19:00:40|46238.5|46198.5|46253.5|46213.5|46258.5|46218.5|46238.5|46198.5|21
1644433250000|2022-02-09 19:00:50|46258.5|46218.5|46258.5|46218.5|46258.5|46218.5|46232.2|46192.2|10
1644433260000|2022-02-09 19:01:00|46263.5|46223.5|46273.5|46233.5|46273.5|46233.5|46263.5|46223.5|14
1644433270000|2022-02-09 19:01:10|46263.5|46223.5|46262.2|46222.2|46272.2|46232.2|46258.5|46218.5|19
1644433280000|2022-02-09 19:01:20|46263.5|46223.5|46262.2|46222.2|46272.2|46232.2|46259.8|46219.8|59
1644433290000|2022-02-09 19:01:30|46263.5|46223.5|46243.5|46203.5|46263.5|46223.5|46243.5|46203.5|1
1644433300000|2022-02-09 19:01:40|46233.5|46193.5|46233.5|46193.5|46233.5|46193.5|46233.5|46193.5|20
1644433310000|2022-02-09 19:01:50|46237.2|46197.2|46248.5|46208.5|46252.2|46212.2|46237.2|46197.2|19
1644433320000|2022-02-09 19:02:00|46252.2|46212.2|46268.5|46228.5|46268.5|46228.5|46252.2|46212.2|15
1644433330000|2022-02-09 19:02:10|46269.8|46229.8|46233.5|46193.5|46269.8|46229.8|46233.5|46193.5|29
1644433340000|2022-02-09 19:02:20|46234.8|46194.8|46232.2|46192.2|46238.5|46198.5|46224.8|46184.8|33
1644433350000|2022-02-09 19:02:30|46233.5|46193.5|46227.2|46187.2|46233.5|46193.5|46222.2|46182.2|20
1644433360000|2022-02-09 19:02:40|46222.2|46182.2|46233.5|46193.5|46238.5|46198.5|46222.2|46182.2|7
1644433370000|2022-02-09 19:02:50|46238.5|46198.5|46238.5|46198.5|46238.5|46198.5|46238.5|46198.5|9
1644433380000|2022-02-09 19:03:00|46233.5|46193.5|46238.5|46198.5|46239.8|46199.8|46233.5|46193.5|37
1644433390000|2022-02-09 19:03:10|46233.5|46193.5|46238.5|46198.5|46239.8|46199.8|46233.5|46193.5|15
1644433400000|2022-02-09 19:03:20|46233.5|46193.5|46238.5|46198.5|46243.5|46203.5|46233.5|46193.5|3
1644433410000|2022-02-09 19:03:30|46248.5|46208.5|46228.5|46188.5|46248.5|46208.5|46228.5|46188.5|7
1644433420000|2022-02-09 19:03:40|46232.2|46192.2|46242.2|46202.2|46242.2|46202.2|46232.2|46192.2|5
1644433430000|2022-02-09 19:03:50|46237.2|46197.2|46228.5|46188.5|46237.2|46197.2|46228.5|46188.5|3
1644433440000|2022-02-09 19:04:00|46232.2|46192.2|46233.5|46193.5|46237.2|46197.2|46232.2|46192.2|7
1644433450000|2022-02-09 19:04:10|46237.2|46197.2|46233.5|46193.5|46239.8|46199.8|46233.5|46193.5|1
1644433460000|2022-02-09 19:04:20|46234.8|46194.8|46252.2|46212.2|46253.5|46213.5|46233.5|46193.5|5
1644433470000|2022-02-09 19:04:30|46248.5|46208.5|46243.5|46203.5|46252.2|46212.2|46243.5|46203.5|5
1644433480000|2022-02-09 19:04:40|46242.2|46202.2|46237.2|46197.2|46243.5|46203.5|46232.2|46192.2|112
1644433490000|2022-02-09 19:04:50|46238.5|46198.5|46252.2|46212.2|46252.2|46212.2|46238.5|46198.5|7
1644433500000|2022-02-09 19:05:00|46248.5|46208.5|46253.5|46213.5|46293.5|46253.5|46248.5|46208.5|40
1644433510000|2022-02-09 19:05:10|46258.5|46218.5|46263.5|46223.5|46263.5|46223.5|46253.5|46213.5|3
1644433520000|2022-02-09 19:05:20|46264.8|46224.8|46252.2|46212.2|46268.5|46228.5|46248.5|46208.5|19
1644433530000|2022-02-09 19:05:30|46253.5|46213.5|46228.5|46188.5|46258.5|46218.5|46228.5|46188.5|10
1644433540000|2022-02-09 19:05:40|46232.2|46192.2|46210.9|46170.9|46232.2|46192.2|46205.9|46165.9|25
1644433550000|2022-02-09 19:05:50|46212.2|46172.2|46192.2|46152.2|46212.2|46172.2|46182.2|46142.2|71
1644433560000|2022-02-09 19:06:00|46193.5|46153.5|46183.5|46143.5|46193.5|46153.5|46182.2|46142.2|24
1644433570000|2022-02-09 19:06:10|46182.2|46142.2|46192.2|46152.2|46193.5|46153.5|46173.5|46133.5|8
1644433580000|2022-02-09 19:06:20|46190.9|46150.9|46172.2|46132.2|46190.9|46150.9|46172.2|46132.2|15
1644433590000|2022-02-09 19:06:30|46164.8|46124.8|46154.6|46114.6|46170.9|46130.9|46153.4|46113.4|496
1644433600000|2022-02-09 19:06:40|46160.9|46120.9|46163.4|46123.4|46163.4|46123.4|46153.4|46113.4|9
1644433610000|2022-02-09 19:06:50|46159.6|46119.6|46139.6|46099.6|46169.6|46129.6|46134.6|46094.6|11
1644433620000|2022-02-09 19:07:00|46138.4|46098.4|46108.4|46068.4|46138.4|46098.4|46103.4|46063.4|22
1644433630000|2022-02-09 19:07:10|46109.6|46069.6|46129.6|46089.6|46129.6|46089.6|46109.6|46069.6|6
1644433640000|2022-02-09 19:07:20|46128.4|46088.4|46128.3|46088.3|46134.6|46094.6|46123.3|46083.3|8
1644433650000|2022-02-09 19:07:30|46129.6|46089.6|46133.3|46093.3|46139.6|46099.6|46119.6|46079.6|13
1644433660000|2022-02-09 19:07:40|46128.3|46088.3|46119.6|46079.6|46129.6|46089.6|46119.6|46079.6|8
1644433670000|2022-02-09 19:07:50|46120.9|46080.9|46119.6|46079.6|46129.6|46089.6|46119.6|46079.6|14
1644433680000|2022-02-09 19:08:00|46120.9|46080.9|46119.6|46079.6|46129.6|46089.6|46119.6|46079.6|7
1644433690000|2022-02-09 19:08:10|46118.3|46078.3|46119.6|46079.6|46133.3|46093.3|46118.3|46078.3|8
1644433700000|2022-02-09 19:08:20|46120.9|46080.9|46129.6|46089.6|46129.6|46089.6|46118.3|46078.3|19
1644433710000|2022-02-09 19:08:30|46133.3|46093.3|46123.3|46083.3|46133.3|46093.3|46123.3|46083.3|4
1644433720000|2022-02-09 19:08:40|46128.3|46088.3|46129.6|46089.6|46133.3|46093.3|46123.3|46083.3|17
1644433730000|2022-02-09 19:08:50|46128.3|46088.3|46153.3|46113.3|46178.3|46138.3|46128.3|46088.3|49
1644433740000|2022-02-09 19:09:00|46154.6|46114.6|46175.9|46135.9|46185.9|46145.9|46154.6|46114.6|40
1644433750000|2022-02-09 19:09:10|46170.9|46130.9|46154.6|46114.6|46170.9|46130.9|46149.6|46109.6|14
1644433760000|2022-02-09 19:09:20|46155.9|46115.9|46114.6|46074.6|46155.9|46115.9|46114.6|46074.6|54
1644433770000|2022-02-09 19:09:30|46113.3|46073.3|46114.6|46074.6|46114.6|46074.6|46109.6|46069.6|9
1644433780000|2022-02-09 19:09:40|46123.3|46083.3|46154.6|46114.6|46154.6|46114.6|46119.6|46079.6|15
1644433790000|2022-02-09 19:09:50|46150.9|46110.9|46154.6|46114.6|46159.6|46119.6|46149.6|46109.6|10
1644433800000|2022-02-09 19:10:00|46158.3|46118.3|46148.3|46108.3|46158.3|46118.3|46144.6|46104.6|21
1644433810000|2022-02-09 19:10:10|46149.6|46109.6|46144.6|46104.6|46158.3|46118.3|46144.6|46104.6|16
1644433820000|2022-02-09 19:10:20|46139.6|46099.6|46150.9|46110.9|46150.9|46110.9|46129.6|46089.6|4
1644433830000|2022-02-09 19:10:30|46154.6|46114.6|46149.6|46109.6|46159.6|46119.6|46140.9|46100.9|11
1644433840000|2022-02-09 19:10:40|46162.2|46122.2|46162.2|46122.2|46163.5|46123.5|46152.2|46112.2|303
1644433850000|2022-02-09 19:10:50|46155.9|46115.9|46152.2|46112.2|46162.2|46122.2|46147.2|46107.2|30
1644433860000|2022-02-09 19:11:00|46147.2|46107.2|46125.9|46085.9|46147.2|46107.2|46125.9|46085.9|42
1644433870000|2022-02-09 19:11:10|46127.2|46087.2|46135.9|46095.9|46135.9|46095.9|46125.9|46085.9|20
1644433880000|2022-02-09 19:11:20|46132.2|46092.2|46130.9|46090.9|46140.9|46100.9|46125.9|46085.9|9
1644433890000|2022-02-09 19:11:30|46132.2|46092.2|46138.5|46098.5|46142.2|46102.2|46127.2|46087.2|4
1644433900000|2022-02-09 19:11:40|46142.2|46102.2|46090.9|46050.9|46142.2|46102.2|46087.2|46047.2|16
1644433910000|2022-02-09 19:11:50|46082.2|46042.2|46082.2|46042.2|46092.2|46052.2|46082.2|46042.2|29
1644433920000|2022-02-09 19:12:00|46077.2|46037.2|46110.9|46070.9|46120.9|46080.9|46075.9|46035.9|29
1644433930000|2022-02-09 19:12:10|46112.2|46072.2|46092.2|46052.2|46112.2|46072.2|46092.2|46052.2|16
1644433940000|2022-02-09 19:12:20|46093.5|46053.5|46082.2|46042.2|46097.2|46057.2|46082.2|46042.2|44
1644433950000|2022-02-09 19:12:30|46083.5|46043.5|46082.2|46042.2|46087.2|46047.2|46075.9|46035.9|37
1644433960000|2022-02-09 19:12:40|46085.9|46045.9|46080.9|46040.9|46087.2|46047.2|46075.9|46035.9|18
1644433970000|2022-02-09 19:12:50|46085.9|46045.9|46092.2|46052.2|46120.9|46080.9|46080.9|46040.9|33
1644433980000|2022-02-09 19:13:00|46083.5|46043.5|46092.2|46052.2|46092.2|46052.2|46073.5|46033.5|90
1644433990000|2022-02-09 19:13:10|46090.9|46050.9|46105.9|46065.9|46110.9|46070.9|46087.2|46047.2|22
1644434000000|2022-02-09 19:13:20|46107.2|46067.2|46087.2|46047.2|46107.2|46067.2|46082.2|46042.2|34
1644434010000|2022-02-09 19:13:30|46082.2|46042.2|46110.9|46070.9|46125.9|46085.9|46082.2|46042.2|39
1644434020000|2022-02-09 19:13:40|46105.9|46065.9|46110.9|46070.9|46120.9|46080.9|46105.9|46065.9|30
1644434030000|2022-02-09 19:13:50|46107.2|46067.2|46110.9|46070.9|46140.9|46100.9|46107.2|46067.2|41
1644434040000|2022-02-09 19:14:00|46115.9|46075.9|46104.6|46064.6|46147.2|46107.2|46100.9|46060.9|423
1644434050000|2022-02-09 19:14:10|46100.9|46060.9|46114.6|46074.6|46125.9|46085.9|46100.9|46060.9|145
1644434060000|2022-02-09 19:14:20|46115.9|46075.9|46105.9|46065.9|46124.6|46084.6|46105.9|46065.9|271
1644434070000|2022-02-09 19:14:30|46103.3|46063.3|46125.9|46085.9|46135.9|46095.9|46097.2|46057.2|225
1644434080000|2022-02-09 19:14:40|46130.9|46090.9|46144.6|46104.6|46180.9|46140.9|46130.9|46090.9|256
1644434090000|2022-02-09 19:14:50|46137.2|46097.2|46130.9|46090.9|46149.6|46109.6|46108.5|46068.5|318
1644434100000|2022-02-09 19:15:00|46127.2|46087.2|46127.2|46087.2|46132.2|46092.2|46120.9|46080.9|131
1644434110000|2022-02-09 19:15:10|46130.9|46090.9|46120.9|46080.9|46147.2|46107.2|46120.9|46080.9|11
1644434120000|2022-02-09 19:15:20|46122.2|46082.2|46130.9|46090.9|46135.9|46095.9|46122.2|46082.2|12
1644434130000|2022-02-09 19:15:30|46127.2|46087.2|46122.2|46082.2|46143.5|46103.5|46118.5|46078.5|277
1644434140000|2022-02-09 19:15:40|46128.5|46088.5|46145.9|46105.9|46152.2|46112.2|46128.5|46088.5|14
1644434150000|2022-02-09 19:15:50|46143.5|46103.5|46152.2|46112.2|46162.2|46122.2|46143.5|46103.5|42
1644434160000|2022-02-09 19:16:00|46154.8|46114.8|46171.1|46131.1|46175.9|46135.9|46154.8|46114.8|27
1644434170000|2022-02-09 19:16:10|46166.1|46126.1|46179.8|46139.8|46179.8|46139.8|46166.1|46126.1|38
1644434180000|2022-02-09 19:16:20|46176.1|46136.1|46176.1|46136.1|46184.8|46144.8|46176.1|46136.1|122
1644434190000|2022-02-09 19:16:30|46179.8|46139.8|46183.5|46143.5|46184.8|46144.8|46176.1|46136.1|35
1644434200000|2022-02-09 19:16:40|46176.1|46136.1|46174.8|46134.8|46181.1|46141.1|46174.8|46134.8|4
1644434210000|2022-02-09 19:16:50|46171.1|46131.1|46179.8|46139.8|46181.1|46141.1|46161.1|46121.1|21
1644434220000|2022-02-09 19:17:00|46184.8|46144.8|46164.8|46124.8|46184.8|46144.8|46164.8|46124.8|21
1644434230000|2022-02-09 19:17:10|46163.5|46123.5|46163.5|46123.5|46163.5|46123.5|46159.8|46119.8|7
1644434240000|2022-02-09 19:17:20|46164.8|46124.8|46166.1|46126.1|46171.1|46131.1|46164.8|46124.8|86
1644434250000|2022-02-09 19:17:30|46169.8|46129.8|46184.8|46144.8|46184.8|46144.8|46169.8|46129.8|221
1644434260000|2022-02-09 19:17:40|46181.1|46141.1|46188.5|46148.5|46188.5|46148.5|46181.1|46141.1|0
1644434270000|2022-02-09 19:17:50|46184.8|46144.8|46157.4|46117.4|46184.8|46144.8|46157.4|46117.4|47
1644434280000|2022-02-09 19:18:00|46162.4|46122.4|46171.1|46131.1|46177.4|46137.4|46162.4|46122.4|57
1644434290000|2022-02-09 19:18:10|46172.4|46132.4|46167.4|46127.4|46181.1|46141.1|46167.4|46127.4|5
1644434300000|2022-02-09 19:18:20|46161.1|46121.1|46156.1|46116.1|46161.1|46121.1|46146.1|46106.1|13
1644434310000|2022-02-09 19:18:30|46161.1|46121.1|46164.8|46124.8|46166.1|46126.1|46146.1|46106.1|6
1644434320000|2022-02-09 19:18:40|46163.5|46123.5|46164.8|46124.8|46166.1|46126.1|46156.1|46116.1|9
1644434330000|2022-02-09 19:18:50|46156.1|46116.1|46154.8|46114.8|46166.1|46126.1|46151.1|46111.1|1
1644434340000|2022-02-09 19:19:00|46153.5|46113.5|46156.1|46116.1|46156.1|46116.1|46151.1|46111.1|4
1644434350000|2022-02-09 19:19:10|46159.8|46119.8|46173.5|46133.5|46178.5|46138.5|46156.1|46116.1|19
1644434360000|2022-02-09 19:19:20|46169.8|46129.8|46166.1|46126.1|46173.5|46133.5|46166.1|46126.1|0
1644434370000|2022-02-09 19:19:30|46171.1|46131.1|46166.1|46126.1|46171.1|46131.1|46161.1|46121.1|9
1644434380000|2022-02-09 19:19:40|46167.3|46127.3|46156.1|46116.1|46171.1|46131.1|46156.1|46116.1|19
1644434390000|2022-02-09 19:19:50|46157.3|46117.3|46161.1|46121.1|46171.1|46131.1|46157.3|46117.3|8
1644454800000|2022-02-10 01:00:00|46173|46133|46063|46023|46189.3|46149.3|46063|46023|69
1644454810000|2022-02-10 01:00:10|46066.8|46026.8|46070.6|46030.6|46084.3|46044.3|46058|46018|29
1644454820000|2022-02-10 01:00:20|46065.6|46025.6|46098|46058|46098|46058|46053|46013|8
1644454830000|2022-02-10 01:00:30|46099.3|46059.3|46084.3|46044.3|46100.6|46060.6|46084.3|46044.3|28
1644454840000|2022-02-10 01:00:40|46075.6|46035.6|46094.4|46054.4|46101.8|46061.8|46066.8|46026.8|56
1644454850000|2022-02-10 01:00:50|46099.4|46059.4|46095.6|46055.6|46099.4|46059.4|46095.6|46055.6|19
1644454860000|2022-02-10 01:01:00|46099.4|46059.4|46065.6|46025.6|46104.4|46064.4|46045.6|46005.6|41
1644454870000|2022-02-10 01:01:10|46060.6|46020.6|46059.4|46019.4|46065.6|46025.6|46045.6|46005.6|106
1644454880000|2022-02-10 01:01:20|46063.1|46023.1|46074.4|46034.4|46074.4|46034.4|46063.1|46023.1|1
1644454890000|2022-02-10 01:01:30|46079.4|46039.4|46109.4|46069.4|46113.1|46073.1|46079.4|46039.4|51
1644454900000|2022-02-10 01:01:40|46105.6|46065.6|46103.1|46063.1|46113.1|46073.1|46103.1|46063.1|2
1644454910000|2022-02-10 01:01:50|46106.8|46066.8|46133.1|46093.1|46134.4|46094.4|46093.1|46053.1|8
1644454920000|2022-02-10 01:02:00|46136.9|46096.9|46135.6|46095.6|46150.6|46110.6|46124.4|46084.4|33
1644454930000|2022-02-10 01:02:10|46128.2|46088.2|46108.2|46068.2|46138.2|46098.2|46108.2|46068.2|38
1644454940000|2022-02-10 01:02:20|46109.4|46069.4|46108.2|46068.2|46118.2|46078.2|46103.2|46063.2|14
1644454950000|2022-02-10 01:02:30|46109.4|46069.4|46114.4|46074.4|46118.2|46078.2|46105.7|46065.7|3
1644454960000|2022-02-10 01:02:40|46118.2|46078.2|46120.7|46080.7|46120.7|46080.7|46115.7|46075.7|1
1644454970000|2022-02-10 01:02:50|46122|46082|46120.7|46080.7|46125.7|46085.7|46115.7|46075.7|4
1644454980000|2022-02-10 01:03:00|46117|46077|46139.4|46099.4|46144.4|46104.4|46117|46077|23
1644454990000|2022-02-10 01:03:10|46140.7|46100.7|46132|46092|46142|46102|46105.7|46065.7|27
1644455000000|2022-02-10 01:03:20|46127|46087|46112|46072|46127|46087|46102|46062|17
1644455010000|2022-02-10 01:03:30|46114.5|46074.5|46127|46087|46130.7|46090.7|46114.5|46074.5|26
1644455020000|2022-02-10 01:03:40|46122|46082|46133.2|46093.2|46133.2|46093.2|46112|46072|95
1644455030000|2022-02-10 01:03:50|46128.2|46088.2|46122|46082|46133.2|46093.2|46122|46082|4
1644455040000|2022-02-10 01:04:00|46127|46087|46123.2|46083.2|46133.2|46093.2|46122|46082|18
1644455050000|2022-02-10 01:04:10|46120.7|46080.7|46122|46082|46122|46082|46117|46077|2
1644455060000|2022-02-10 01:04:20|46112|46072|46118.2|46078.2|46118.2|46078.2|46112|46072|3
1644455070000|2022-02-10 01:04:30|46122|46082|46123.2|46083.2|46128.2|46088.2|46122|46082|1
1644455080000|2022-02-10 01:04:40|46124.5|46084.5|46124.5|46084.5|46124.5|46084.5|46124.5|46084.5|0
1644455090000|2022-02-10 01:04:50|46128.2|46088.2|46163.2|46123.2|46165.8|46125.8|46128.2|46088.2|21
1644455100000|2022-02-10 01:05:00|46153.2|46113.2|46182|46142|46192|46152|46153.2|46113.2|79
1644455110000|2022-02-10 01:05:10|46189.4|46149.4|46183.2|46143.2|46192|46152|46182|46142|5
1644455120000|2022-02-10 01:05:20|46187|46147|46195.8|46155.8|46204.5|46164.5|46182|46142|200
1644455130000|2022-02-10 01:05:30|46197|46157|46207|46167|46207|46167|46194.5|46154.5|46
1644455140000|2022-02-10 01:05:40|46208.3|46168.3|46197|46157|46208.3|46168.3|46197|46157|6
1644455150000|2022-02-10 01:05:50|46200.8|46160.8|46167|46127|46207|46167|46167|46127|7
1644455160000|2022-02-10 01:06:00|46168.3|46128.3|46175.8|46135.8|46183.3|46143.3|46168.3|46128.3|7
1644455170000|2022-02-10 01:06:10|46170.8|46130.8|46192|46152|46192|46152|46167|46127|3
1644455180000|2022-02-10 01:06:20|46193.3|46153.3|46213.3|46173.3|46213.3|46173.3|46193.3|46153.3|5
1644455190000|2022-02-10 01:06:30|46208.3|46168.3|46204.5|46164.5|46213.3|46173.3|46197|46157|42
1644455200000|2022-02-10 01:06:40|46197|46157|46197|46157|46197|46157|46187|46147|4
1644455210000|2022-02-10 01:06:50|46200.8|46160.8|46185.8|46145.8|46200.8|46160.8|46185.8|46145.8|3
1644455220000|2022-02-10 01:07:00|46187|46147|46205.8|46165.8|46207|46167|46185.8|46145.8|6
1644455230000|2022-02-10 01:07:10|46207|46167|46210.8|46170.8|46220.8|46180.8|46207|46167|12
1644455240000|2022-02-10 01:07:20|46214.5|46174.5|46217|46177|46217|46177|46207|46167|1
1644455250000|2022-02-10 01:07:30|46215.8|46175.8|46215.8|46175.8|46215.8|46175.8|46212|46172|0
1644455260000|2022-02-10 01:07:40|46217|46177|46217|46177|46220.8|46180.8|46212|46172|0
1644455270000|2022-02-10 01:07:50|46230.8|46190.8|46240.8|46200.8|46247|46207|46223.3|46183.3|22
1644455280000|2022-02-10 01:08:00|46248.2|46208.2|46257|46217|46257|46217|46237|46197|12
1644455290000|2022-02-10 01:08:10|46264.5|46224.5|46280.8|46240.8|46305.8|46265.8|46260.8|46220.8|36
1644455300000|2022-02-10 01:08:20|46282|46242|46278.3|46238.3|46282|46242|46277|46237|1
1644455310000|2022-02-10 01:08:30|46272|46232|46258.2|46218.2|46272|46232|46255.8|46215.8|48
1644455320000|2022-02-10 01:08:40|46267|46227|46275.8|46235.8|46279.5|46239.5|46253.2|46213.2|9
1644455330000|2022-02-10 01:08:50|46274.5|46234.5|46245.8|46205.8|46275.8|46235.8|46245.8|46205.8|8
1644455340000|2022-02-10 01:09:00|46244.5|46204.5|46253.2|46213.2|46254.5|46214.5|46244.5|46204.5|8
1644455350000|2022-02-10 01:09:10|46254.5|46214.5|46254.5|46214.5|46254.5|46214.5|46254.5|46214.5|0
1644455360000|2022-02-10 01:09:20|46258.2|46218.2|46267|46227|46274.5|46234.5|46258.2|46218.2|13
1644455370000|2022-02-10 01:09:30|46263.2|46223.2|46262|46222|46263.2|46223.2|46253.2|46213.2|3
1644455380000|2022-02-10 01:09:40|46257|46217|46260.7|46220.7|46263.2|46223.2|46257|46217|2
1644455390000|2022-02-10 01:09:50|46263.2|46223.2|46263.2|46223.2|46272|46232|46263.2|46223.2|0
1644455400000|2022-02-10 01:10:00|46267|46227|46283.2|46243.2|46288.2|46248.2|46267|46227|4
1644455410000|2022-02-10 01:10:10|46278.2|46238.2|46277|46237|46278.2|46238.2|46269.5|46229.5|0
1644455420000|2022-02-10 01:10:20|46273.2|46233.2|46293.2|46253.2|46293.2|46253.2|46273.2|46233.2|3
1644455430000|2022-02-10 01:10:30|46297|46257|46313.2|46273.2|46315.8|46275.8|46293.2|46253.2|28
1644455440000|2022-02-10 01:10:40|46314.5|46274.5|46314.5|46274.5|46319.5|46279.5|46314.5|46274.5|2
1644455450000|2022-02-10 01:10:50|46315.8|46275.8|46313.2|46273.2|46319.5|46279.5|46313.2|46273.2|0
1644455460000|2022-02-10 01:11:00|46314.5|46274.5|46318.2|46278.2|46325.8|46285.8|46304.5|46264.5|7
1644455470000|2022-02-10 01:11:10|46324.5|46284.5|46325.8|46285.8|46329.5|46289.5|46320.8|46280.8|11
1644455480000|2022-02-10 01:11:20|46329.5|46289.5|46350.8|46310.8|46352|46312|46325.8|46285.8|36
1644455490000|2022-02-10 01:11:30|46349.5|46309.5|46340.8|46300.8|46349.5|46309.5|46340.8|46300.8|0
1644455500000|2022-02-10 01:11:40|46339.5|46299.5|46334.5|46294.5|46345.8|46305.8|46334.5|46294.5|11
1644455510000|2022-02-10 01:11:50|46324.5|46284.5|46325.8|46285.8|46329.5|46289.5|46324.5|46284.5|0
1644455520000|2022-02-10 01:12:00|46330.8|46290.8|46364.5|46324.5|46364.5|46324.5|46325.8|46285.8|14
1644455530000|2022-02-10 01:12:10|46370.8|46330.8|46359.5|46319.5|46370.8|46330.8|46359.5|46319.5|7
1644455540000|2022-02-10 01:12:20|46363.2|46323.2|46363.2|46323.2|46364.5|46324.5|46359.5|46319.5|1
1644455550000|2022-02-10 01:12:30|46358.2|46318.2|46354.5|46314.5|46358.2|46318.2|46354.5|46314.5|0
1644455560000|2022-02-10 01:12:40|46353.2|46313.2|46343.2|46303.2|46354.5|46314.5|46343.2|46303.2|3
1644455570000|2022-02-10 01:12:50|46344.5|46304.5|46359.5|46319.5|46359.5|46319.5|46344.5|46304.5|4
1644455580000|2022-02-10 01:13:00|46363.2|46323.2|46365.7|46325.7|46365.7|46325.7|46363.2|46323.2|3
1644455590000|2022-02-10 01:13:10|46368.2|46328.2|46389.5|46349.5|46389.5|46349.5|46368.2|46328.2|3
1644455600000|2022-02-10 01:13:20|46374.5|46334.5|46385.7|46345.7|46389.5|46349.5|46374.5|46334.5|7
1644455610000|2022-02-10 01:13:30|46384.5|46344.5|46374.5|46334.5|46384.5|46344.5|46374.5|46334.5|1
1644455620000|2022-02-10 01:13:40|46379.5|46339.5|46384.5|46344.5|46387|46347|46374.5|46334.5|3
1644455630000|2022-02-10 01:13:50|46385.7|46345.7|46408.3|46368.3|46409.5|46369.5|46374.5|46334.5|51
1644455640000|2022-02-10 01:14:00|46420.8|46380.8|46420.8|46380.8|46424.5|46384.5|46419.5|46379.5|37
1644455650000|2022-02-10 01:14:10|46424.5|46384.5|46409.5|46369.5|46424.5|46384.5|46409.5|46369.5|4
1644455660000|2022-02-10 01:14:20|46408.3|46368.3|46408.3|46368.3|46409.5|46369.5|46398.3|46358.3|2
1644455670000|2022-02-10 01:14:30|46404.5|46364.5|46403.3|46363.3|46404.5|46364.5|46398.3|46358.3|2
1644455680000|2022-02-10 01:14:40|46398.3|46358.3|46388.3|46348.3|46398.3|46358.3|46383.3|46343.3|2
1644455700000|2022-02-10 01:15:00|46390.7|46350.7|46390.8|46350.8|46402.1|46362.1|46390.7|46350.7|26
1644455710000|2022-02-10 01:15:10|46389.5|46349.5|46380.8|46340.8|46390.8|46350.8|46380.8|46340.8|4
1644455720000|2022-02-10 01:15:20|46379.5|46339.5|46360.8|46320.8|46379.5|46339.5|46360.8|46320.8|0
1644455740000|2022-02-10 01:15:40|46352|46312|46360.8|46320.8|46360.8|46320.8|46348.3|46308.3|2
1644455750000|2022-02-10 01:15:50|46369.5|46329.5|46360.8|46320.8|46369.5|46329.5|46360.8|46320.8|0
1644455760000|2022-02-10 01:16:00|46369.5|46329.5|46370.8|46330.8|46375.8|46335.8|46359.6|46319.6|9
1644455770000|2022-02-10 01:16:10|46375.8|46335.8|46384.5|46344.5|46389.5|46349.5|46375.8|46335.8|11
1644455780000|2022-02-10 01:16:20|46380.8|46340.8|46380.8|46340.8|46380.8|46340.8|46379.5|46339.5|0
1644455790000|2022-02-10 01:16:30|46392|46352|46390.8|46350.8|46392|46352|46389.5|46349.5|8
1644455800000|2022-02-10 01:16:40|46398.3|46358.3|46389.5|46349.5|46399.5|46359.5|46389.5|46349.5|12
1644455810000|2022-02-10 01:16:50|46380.8|46340.8|46394.5|46354.5|46394.5|46354.5|46380.8|46340.8|1
1644455820000|2022-02-10 01:17:00|46390.8|46350.8|46394.5|46354.5|46399.5|46359.5|46389.5|46349.5|2
1644455830000|2022-02-10 01:17:10|46395.8|46355.8|46399.5|46359.5|46399.5|46359.5|46395.8|46355.8|2
1644455840000|2022-02-10 01:17:20|||||||||1
1644455850000|2022-02-10 01:17:30|46398.3|46358.3|46390.8|46350.8|46398.3|46358.3|46390.8|46350.8|0
1644455860000|2022-02-10 01:17:40|46380.8|46340.8|46385.8|46345.8|46385.8|46345.8|46380.8|46340.8|1
1644455870000|2022-02-10 01:17:50|46389.5|46349.5|46390.8|46350.8|46398.3|46358.3|46389.5|46349.5|0
1644455880000|2022-02-10 01:18:00|46395.8|46355.8|46399.5|46359.5|46399.5|46359.5|46390.8|46350.8|1
1644455890000|2022-02-10 01:18:10|46400.8|46360.8|46400.8|46360.8|46400.8|46360.8|46395.8|46355.8|0
1644455900000|2022-02-10 01:18:20|46399.5|46359.5|46399.5|46359.5|46399.5|46359.5|46399.5|46359.5|0
1644455910000|2022-02-10 01:18:30|46392.1|46352.1|46390.8|46350.8|46392.1|46352.1|46390.8|46350.8|0
1644455920000|2022-02-10 01:18:40|46394.5|46354.5|46390.8|46350.8|46394.5|46354.5|46390.8|46350.8|0
1644455930000|2022-02-10 01:18:50|46392.1|46352.1|46398.3|46358.3|46399.5|46359.5|46390.8|46350.8|0
1644455940000|2022-02-10 01:19:00|46390.8|46350.8|46390.8|46350.8|46399.5|46359.5|46390.8|46350.8|1
1644455950000|2022-02-10 01:19:10|46389.5|46349.5|46379.5|46339.5|46389.5|46349.5|46379.5|46339.5|1
1644455960000|2022-02-10 01:19:20|46380.8|46340.8|46380.8|46340.8|46380.8|46340.8|46380.8|46340.8|1
1644455970000|2022-02-10 01:19:30|46384.5|46344.5|46384.5|46344.5|46384.5|46344.5|46384.5|46344.5|0
1644455980000|2022-02-10 01:19:40|46383.3|46343.3|46388.3|46348.3|46388.3|46348.3|46383.3|46343.3|1
1644455990000|2022-02-10 01:19:50|46384.5|46344.5|46379.5|46339.5|46384.5|46344.5|46379.5|46339.5|1
1644456000000|2022-02-10 01:20:00|46390.8|46350.8|46405.8|46365.8|46405.8|46365.8|46389.5|46349.5|18
1644456010000|2022-02-10 01:20:10|46400.8|46360.8|46409.5|46369.5|46410.8|46370.8|46399.5|46359.5|4
1644456020000|2022-02-10 01:20:20|46413.3|46373.3|46410.8|46370.8|46415.8|46375.8|46405.8|46365.8|8
1644456030000|2022-02-10 01:20:30|46412.1|46372.1|46410.8|46370.8|46415.8|46375.8|46405.8|46365.8|1
1644456040000|2022-02-10 01:20:40|46409.5|46369.5|46409.5|46369.5|46409.5|46369.5|46399.5|46359.5|1
1644456050000|2022-02-10 01:20:50|46410.8|46370.8|46410.8|46370.8|46415.8|46375.8|46405.8|46365.8|4
1644456060000|2022-02-10 01:21:00|46409.5|46369.5|46427.1|46387.1|46442.1|46402.1|46405.8|46365.8|41
1644456070000|2022-02-10 01:21:10|46423.3|46383.3|46422.1|46382.1|46423.3|46383.3|46418.3|46378.3|40
1644456080000|2022-02-10 01:21:20|46418.3|46378.3|46422.1|46382.1|46422.1|46382.1|46418.3|46378.3|0
1644456090000|2022-02-10 01:21:30|46418.3|46378.3|46418.3|46378.3|46418.3|46378.3|46418.3|46378.3|2
1644456100000|2022-02-10 01:21:40|46433.3|46393.3|46440.8|46400.8|46443.3|46403.3|46433.3|46393.3|5
1644456110000|2022-02-10 01:21:50|46437.1|46397.1|46427.1|46387.1|46437.1|46397.1|46425.8|46385.8|1
1644456120000|2022-02-10 01:22:00|46423.3|46383.3|46452.1|46412.1|46452.1|46412.1|46423.3|46383.3|21
1644456130000|2022-02-10 01:22:10|46455.8|46415.8|46458.3|46418.3|46462.1|46422.1|46455.8|46415.8|8
1644456140000|2022-02-10 01:22:20|46448.3|46408.3|46422.1|46382.1|46448.3|46408.3|46420.8|46380.8|28
1644456150000|2022-02-10 01:22:30|46424.6|46384.6|46428.3|46388.3|46432.1|46392.1|46424.6|46384.6|2
1644456160000|2022-02-10 01:22:40|46423.3|46383.3|46432.1|46392.1|46432.1|46392.1|46423.3|46383.3|1
1644456170000|2022-02-10 01:22:50|46428.3|46388.3|46428.3|46388.3|46428.3|46388.3|46428.3|46388.3|0
1644456180000|2022-02-10 01:23:00|46438.3|46398.3|46447.1|46407.1|46447.1|46407.1|46432.1|46392.1|13
1644456190000|2022-02-10 01:23:10|46443.3|46403.3|46464.6|46424.6|46464.6|46424.6|46443.3|46403.3|14
1644456200000|2022-02-10 01:23:20|46468.3|46428.3|46452.1|46412.1|46468.3|46428.3|46452.1|46412.1|3
1644456210000|2022-02-10 01:23:30|46448.3|46408.3|46463.3|46423.3|46463.3|46423.3|46443.3|46403.3|2
1644456220000|2022-02-10 01:23:40|46452.1|46412.1|46452.1|46412.1|46452.1|46412.1|46452.1|46412.1|1
1644456230000|2022-02-10 01:23:50|46459.5|46419.5|46443.3|46403.3|46467.1|46427.1|46443.3|46403.3|26
1644456240000|2022-02-10 01:24:00|46453.3|46413.3|46452.1|46412.1|46453.3|46413.3|46452.1|46412.1|1
1644456250000|2022-02-10 01:24:10|46453.3|46413.3|46450.8|46410.8|46453.3|46413.3|46447.1|46407.1|2
1644456260000|2022-02-10 01:24:20|46453.3|46413.3|46465.8|46425.8|46468.3|46428.3|46453.3|46413.3|6
1644456270000|2022-02-10 01:24:30|46464.5|46424.5|46460.8|46420.8|46465.8|46425.8|46458.3|46418.3|2
1644456280000|2022-02-10 01:24:40|46459.5|46419.5|46470.8|46430.8|46470.8|46430.8|46459.5|46419.5|3
1644456290000|2022-02-10 01:24:50|46469.5|46429.5|46470.8|46430.8|46474.5|46434.5|46469.5|46429.5|4
1644456300000|2022-02-10 01:25:00|46465.8|46425.8|46455.8|46415.8|46475.8|46435.8|46454.5|46414.5|17
1644456310000|2022-02-10 01:25:10|46449.5|46409.5|46450.8|46410.8|46455.8|46415.8|46449.5|46409.5|15
1644456320000|2022-02-10 01:25:20|46445.8|46405.8|46445.8|46405.8|46445.8|46405.8|46445.8|46405.8|0
1644456330000|2022-02-10 01:25:30|46448.3|46408.3|46454.5|46414.5|46455.8|46415.8|46447|46407|10
1644456340000|2022-02-10 01:25:40|46450.8|46410.8|46458.2|46418.2|46458.2|46418.2|46449.5|46409.5|5
1644456350000|2022-02-10 01:25:50|46460.8|46420.8|46458.2|46418.2|46465.8|46425.8|46458.2|46418.2|4
1644456360000|2022-02-10 01:26:00|46459.5|46419.5|46459.5|46419.5|46459.5|46419.5|46459.5|46419.5|0
1644456380000|2022-02-10 01:26:20|46473.2|46433.2|46464.5|46424.5|46473.2|46433.2|46464.5|46424.5|3
1644456410000|2022-02-10 01:26:50|46463.2|46423.2|46458.2|46418.2|46463.2|46423.2|46458.2|46418.2|30
1644456420000|2022-02-10 01:27:00|46462|46422|46450.7|46410.7|46462|46422|46450.7|46410.7|35
1644456430000|2022-02-10 01:27:10|46454.4|46414.4|46463.2|46423.2|46463.2|46423.2|46452|46412|3
1644456440000|2022-02-10 01:27:20|46455.7|46415.7|46447|46407|46457|46417|46447|46407|2
1644456450000|2022-02-10 01:27:30|46453.2|46413.2|46447|46407|46453.2|46413.2|46447|46407|4
1644456460000|2022-02-10 01:27:40|46448.2|46408.2|46452|46412|46455.7|46415.7|46443.2|46403.2|1
1644456480000|2022-02-10 01:28:00|46448.2|46408.2|46453.2|46413.2|46453.2|46413.2|46448.2|46408.2|0
1644456490000|2022-02-10 01:28:10|46437|46397|46425.7|46385.7|46437|46397|46425.7|46385.7|4
1644456500000|2022-02-10 01:28:20|46422|46382|46425.7|46385.7|46425.7|46385.7|46422|46382|0
1644456510000|2022-02-10 01:28:30|46420.7|46380.7|46425.7|46385.7|46425.7|46385.7|46415.7|46375.7|14
1644456520000|2022-02-10 01:28:40|46415.7|46375.7|46403.2|46363.2|46425.7|46385.7|46389.4|46349.4|14
1644456530000|2022-02-10 01:28:50|46409.4|46369.4|46409.4|46369.4|46409.4|46369.4|46409.4|46369.4|0
1644456540000|2022-02-10 01:29:00|46408.2|46368.2|46388.2|46348.2|46408.2|46368.2|46388.2|46348.2|13
1644456550000|2022-02-10 01:29:10|46393.2|46353.2|46399.4|46359.4|46399.4|46359.4|46393.2|46353.2|22
1644456560000|2022-02-10 01:29:20|46398.2|46358.2|46395.7|46355.7|46403.2|46363.2|46394.4|46354.4|8
1644456590000|2022-02-10 01:29:50|46403.2|46363.2|46405.7|46365.7|46405.7|46365.7|46403.2|46363.2|2
1644456600000|2022-02-10 01:30:00|46407|46367|46415.7|46375.7|46415.7|46375.7|46407|46367|1
1644456610000|2022-02-10 01:30:10|46410.7|46370.7|46412|46372|46412|46372|46410.7|46370.7|0
1644456620000|2022-02-10 01:30:20|46415.7|46375.7|46412|46372|46415.7|46375.7|46412|46372|0
1644456640000|2022-02-10 01:30:40|46407|46367|46405.7|46365.7|46407|46367|46405.7|46365.7|0
1644456650000|2022-02-10 01:30:50|46400.7|46360.7|46395.7|46355.7|46400.7|46360.7|46395.7|46355.7|1
1644456660000|2022-02-10 01:31:00|46392|46352|46395.7|46355.7|46395.7|46355.7|46390.7|46350.7|1
1644456670000|2022-02-10 01:31:10|||||||||1
1644456700000|2022-02-10 01:31:40|46394.4|46354.4|46395.7|46355.7|46395.7|46355.7|46394.4|46354.4|1
1644456710000|2022-02-10 01:31:50|||||||||1
1644456720000|2022-02-10 01:32:00|46385.7|46345.7|46400.7|46360.7|46400.7|46360.7|46385.7|46345.7|7
1644456730000|2022-02-10 01:32:10|46399.4|46359.4|46405.7|46365.7|46407|46367|46395.7|46355.7|2
1644456740000|2022-02-10 01:32:20|46400.7|46360.7|46402|46362|46402|46362|46400.7|46360.7|0
1644456750000|2022-02-10 01:32:30|46400.7|46360.7|46400.7|46360.7|46400.7|46360.7|46400.7|46360.7|0
1644456760000|2022-02-10 01:32:40|46397|46357|46392|46352|46397|46357|46392|46352|0
1644456770000|2022-02-10 01:32:50|46393.2|46353.2|46400.7|46360.7|46400.7|46360.7|46393.2|46353.2|0
1644456780000|2022-02-10 01:33:00|46395.7|46355.7|46405.7|46365.7|46405.7|46365.7|46395.7|46355.7|10
1644456800000|2022-02-10 01:33:20|46404.4|46364.4|46405.7|46365.7|46405.7|46365.7|46404.4|46364.4|11
1644456840000|2022-02-10 01:34:00|46412|46372|46415.7|46375.7|46415.7|46375.7|46412|46372|1
1644456850000|2022-02-10 01:34:10|46417|46377|46420.7|46380.7|46423.2|46383.2|46417|46377|3
1644456870000|2022-02-10 01:34:30|46417|46377|46417|46377|46417|46377|46417|46377|0
1644456890000|2022-02-10 01:34:50|46422|46382|46425.7|46385.7|46425.7|46385.7|46422|46382|2
1644456900000|2022-02-10 01:35:00|46432|46392|46432|46392|46432|46392|46428.2|46388.2|2
1644456910000|2022-02-10 01:35:10|46428.2|46388.2|46428.2|46388.2|46428.2|46388.2|46428.2|46388.2|0
1644456920000|2022-02-10 01:35:20|46427|46387|46422|46382|46427|46387|46422|46382|0
1644456960000|2022-02-10 01:36:00|46420.7|46380.7|46415.7|46375.7|46422|46382|46415.7|46375.7|3
1644456970000|2022-02-10 01:36:10|46412|46372|46412|46372|46412|46372|46412|46372|0
1644457000000|2022-02-10 01:36:40|46415.7|46375.7|46415.7|46375.7|46420.7|46380.7|46415.7|46375.7|3
1644457010000|2022-02-10 01:36:50|46412|46372|46410.7|46370.7|46414.4|46374.4|46410.7|46370.7|1
1644457020000|2022-02-10 01:37:00|46417|46377|46425.7|46385.7|46427|46387|46417|46377|6
1644457060000|2022-02-10 01:37:40|46421.9|46381.9|46421.9|46381.9|46425.7|46385.7|46421.9|46381.9|0
1644457070000|2022-02-10 01:37:50|46425.7|46385.7|46421.9|46381.9|46425.7|46385.7|46421.9|46381.9|0
1644457090000|2022-02-10 01:38:10|46425.7|46385.7|46425.7|46385.7|46425.7|46385.7|46421.9|46381.9|0
1644457110000|2022-02-10 01:38:30|46426.9|46386.9|46435.7|46395.7|46435.7|46395.7|46426.9|46386.9|2
1644457120000|2022-02-10 01:38:40|46431.9|46391.9|46435.7|46395.7|46435.7|46395.7|46431.9|46391.9|0
1644457150000|2022-02-10 01:39:10|46431.9|46391.9|46436.9|46396.9|46436.9|46396.9|46431.9|46391.9|1
1644457160000|2022-02-10 01:39:20|46440.7|46400.7|46446.9|46406.9|46446.9|46406.9|46440.7|46400.7|1
1644457170000|2022-02-10 01:39:30|46441.9|46401.9|46445.7|46405.7|46445.7|46405.7|46441.9|46401.9|1
1644457200000|2022-02-10 01:40:00|46455.7|46415.7|46455.7|46415.7|46455.7|46415.7|46455.7|46415.7|3
1644457210000|2022-02-10 01:40:10|46460.7|46420.7|46473.1|46433.1|46489.4|46449.4|46460.7|46420.7|19
1644457220000|2022-02-10 01:40:20|46465.7|46425.7|46475.7|46435.7|46475.7|46435.7|46465.7|46425.7|0
1644457230000|2022-02-10 01:40:30|46471.9|46431.9|46475.7|46435.7|46486.9|46446.9|46471.9|46431.9|5
1644457240000|2022-02-10 01:40:40|46470.7|46430.7|46484.4|46444.4|46486.9|46446.9|46470.7|46430.7|6
1644457250000|2022-02-10 01:40:50|46476.9|46436.9|46476.9|46436.9|46481.9|46441.9|46470.7|46430.7|9
1644457260000|2022-02-10 01:41:00|46475.7|46435.7|46475.7|46435.7|46475.7|46435.7|46475.7|46435.7|0
1644457270000|2022-02-10 01:41:10|46470.7|46430.7|46474.4|46434.4|46474.4|46434.4|46468.1|46428.1|11
1644457280000|2022-02-10 01:41:20|46473.1|46433.1|46474.4|46434.4|46474.4|46434.4|46468.1|46428.1|6
1644457290000|2022-02-10 01:41:30|46473.1|46433.1|46469.4|46429.4|46474.4|46434.4|46469.4|46429.4|19
1644457300000|2022-02-10 01:41:40|46470.7|46430.7|46478.1|46438.1|46478.1|46438.1|46469.4|46429.4|9
1644457320000|2022-02-10 01:42:00|46464.4|46424.4|46458.1|46418.1|46464.4|46424.4|46453.1|46413.1|13
1644457340000|2022-02-10 01:42:20|46479.4|46439.4|46479.4|46439.4|46479.4|46439.4|46479.4|46439.4|4
1644457350000|2022-02-10 01:42:30|46484.4|46444.4|46494.4|46454.4|46494.4|46454.4|46484.4|46444.4|3
1644457360000|2022-02-10 01:42:40|46485.7|46445.7|46486.9|46446.9|46486.9|46446.9|46479.4|46439.4|1
1644457370000|2022-02-10 01:42:50|46488.1|46448.1|46488.1|46448.1|46488.1|46448.1|46488.1|46448.1|0
1644457380000|2022-02-10 01:43:00|46491.9|46451.9|46498.1|46458.1|46498.1|46458.1|46491.9|46451.9|8
1644457390000|2022-02-10 01:43:10|46493.1|46453.1|46498.1|46458.1|46498.1|46458.1|46486.9|46446.9|4
1644457400000|2022-02-10 01:43:20|46496.9|46456.9|46505.6|46465.6|46505.6|46465.6|46495.6|46455.6|8
1644457420000|2022-02-10 01:43:40|46515.6|46475.6|46511.9|46471.9|46515.6|46475.6|46511.9|46471.9|7
1644457430000|2022-02-10 01:43:50|46521.9|46481.9|46516.9|46476.9|46521.9|46481.9|46516.9|46476.9|6
1644457440000|2022-02-10 01:44:00|46521.9|46481.9|46520.6|46480.6|46521.9|46481.9|46520.6|46480.6|0
1644457450000|2022-02-10 01:44:10|46531.9|46491.9|46530.6|46490.6|46531.9|46491.9|46530.6|46490.6|1
1644457460000|2022-02-10 01:44:20|46526.9|46486.9|46526.9|46486.9|46526.9|46486.9|46526.9|46486.9|0
1644457470000|2022-02-10 01:44:30|46525.6|46485.6|46525.6|46485.6|46525.6|46485.6|46525.6|46485.6|0
1644457480000|2022-02-10 01:44:40|46531.9|46491.9|46530.6|46490.6|46531.9|46491.9|46530.6|46490.6|2
1644457490000|2022-02-10 01:44:50|46531.9|46491.9|46545.6|46505.6|46545.6|46505.6|46531.9|46491.9|1
1644457500000|2022-02-10 01:45:00|46544.3|46504.3|46545.6|46505.6|46550.6|46510.6|46544.3|46504.3|4
1644457510000|2022-02-10 01:45:10|46544.3|46504.3|46550.6|46510.6|46550.6|46510.6|46544.3|46504.3|1
1644457520000|2022-02-10 01:45:20|||||||||4
1644457530000|2022-02-10 01:45:30|46560.6|46520.6|46560.6|46520.6|46560.6|46520.6|46559.3|46519.3|3
1644457540000|2022-02-10 01:45:40|46556.9|46516.9|46550.6|46510.6|46556.9|46516.9|46550.6|46510.6|2
1644457560000|2022-02-10 01:46:00|46549.3|46509.3|46545.6|46505.6|46549.3|46509.3|46545.6|46505.6|3
1644457570000|2022-02-10 01:46:10|46550.6|46510.6|46550.6|46510.6|46550.6|46510.6|46550.6|46510.6|2
1644457580000|2022-02-10 01:46:20|46546.9|46506.9|46550.6|46510.6|46550.6|46510.6|46546.9|46506.9|0
1644457630000|2022-02-10 01:47:10|46551.9|46511.9|46600.6|46560.6|46605.6|46565.6|46551.9|46511.9|6
1644457640000|2022-02-10 01:47:20|46596.9|46556.9|46596.9|46556.9|46600.6|46560.6|46591.9|46551.9|0
1644457650000|2022-02-10 01:47:30|46600.6|46560.6|46606.9|46566.9|46610.6|46570.6|46596.9|46556.9|2
1644457660000|2022-02-10 01:47:40|46610.6|46570.6|46606.9|46566.9|46610.6|46570.6|46603.1|46563.1|1
1644457670000|2022-02-10 01:47:50|46603.1|46563.1|46606.9|46566.9|46606.9|46566.9|46603.1|46563.1|0
1644457680000|2022-02-10 01:48:00|46605.6|46565.6|46605.6|46565.6|46605.6|46565.6|46605.6|46565.6|0
1644457700000|2022-02-10 01:48:20|46606.9|46566.9|46606.9|46566.9|46606.9|46566.9|46606.9|46566.9|2
1644457710000|2022-02-10 01:48:30|46605.6|46565.6|46590.6|46550.6|46605.6|46565.6|46580.6|46540.6|3
1644457730000|2022-02-10 01:48:50|46586.9|46546.9|46560.6|46520.6|46590.6|46550.6|46551.9|46511.9|18
1644457740000|2022-02-10 01:49:00|46555.6|46515.6|46565.6|46525.6|46566.9|46526.9|46555.6|46515.6|1
1644457760000|2022-02-10 01:49:20|46566.9|46526.9|46571.9|46531.9|46571.9|46531.9|46566.9|46526.9|2
1644457770000|2022-02-10 01:49:30|46580.6|46540.6|46580.6|46540.6|46580.6|46540.6|46580.6|46540.6|5
1644457780000|2022-02-10 01:49:40|46575.6|46535.6|46575.6|46535.6|46575.6|46535.6|46575.6|46535.6|0
1644457790000|2022-02-10 01:49:50|46580.6|46540.6|46580.6|46540.6|46580.6|46540.6|46576.9|46536.9|11
1644457800000|2022-02-10 01:50:00|46581.9|46541.9|46581.9|46541.9|46581.9|46541.9|46581.9|46541.9|0
1644457810000|2022-02-10 01:50:10|46580.6|46540.6|46580.6|46540.6|46585.6|46545.6|46576.9|46536.9|2
1644457820000|2022-02-10 01:50:20|46581.9|46541.9|46585.6|46545.6|46585.6|46545.6|46581.9|46541.9|0
1644457830000|2022-02-10 01:50:30|46578.1|46538.1|46580.6|46540.6|46580.6|46540.6|46575.6|46535.6|6
1644457860000|2022-02-10 01:51:00|46579.3|46539.3|46580.6|46540.6|46581.9|46541.9|46575.6|46535.6|3
1644457870000|2022-02-10 01:51:10|46581.9|46541.9|46586.9|46546.9|46590.6|46550.6|46581.9|46541.9|0
1644457890000|2022-02-10 01:51:30|46585.6|46545.6|46585.6|46545.6|46585.6|46545.6|46585.6|46545.6|0
1644457910000|2022-02-10 01:51:50|||||||||1
1644457920000|2022-02-10 01:52:00|46581.9|46541.9|46596.9|46556.9|46596.9|46556.9|46580.6|46540.6|3
1644457950000|2022-02-10 01:52:30|46600.6|46560.6|46601.9|46561.9|46601.9|46561.9|46600.6|46560.6|0
1644457960000|2022-02-10 01:52:40|46615.6|46575.6|46615.6|46575.6|46615.6|46575.6|46615.6|46575.6|1
1644457970000|2022-02-10 01:52:50|46635.6|46595.6|46620.6|46580.6|46635.6|46595.6|46620.6|46580.6|9
1644457980000|2022-02-10 01:53:00|46621.9|46581.9|46605.6|46565.6|46621.9|46581.9|46605.6|46565.6|7
1644457990000|2022-02-10 01:53:10|46609.3|46569.3|46621.9|46581.9|46621.9|46581.9|46609.3|46569.3|2
1644458000000|2022-02-10 01:53:20|46625.6|46585.6|46620.6|46580.6|46630.6|46590.6|46620.6|46580.6|3
1644458010000|2022-02-10 01:53:30|46615.6|46575.6|46620.6|46580.6|46620.6|46580.6|46615.6|46575.6|3
1644458020000|2022-02-10 01:53:40|46621.8|46581.8|46621.8|46581.8|46621.8|46581.8|46621.8|46581.8|0
1644458030000|2022-02-10 01:53:50|46620.6|46580.6|46610.6|46570.6|46620.6|46580.6|46610.6|46570.6|7
1644458040000|2022-02-10 01:54:00|46611.8|46571.8|46610.6|46570.6|46618.1|46578.1|46610.6|46570.6|6
1644458050000|2022-02-10 01:54:10|46611.8|46571.8|46616.8|46576.8|46618.1|46578.1|46611.8|46571.8|1
1644458060000|2022-02-10 01:54:20|46618.1|46578.1|46606.8|46566.8|46618.1|46578.1|46605.6|46565.6|1
1644458070000|2022-02-10 01:54:30|46605.6|46565.6|46600.6|46560.6|46605.6|46565.6|46600.6|46560.6|0
1644458090000|2022-02-10 01:54:50|46596.8|46556.8|46600.6|46560.6|46600.6|46560.6|46596.8|46556.8|0
1644458100000|2022-02-10 01:55:00|46605.6|46565.6|46605.6|46565.6|46605.6|46565.6|46601.8|46561.8|2
1644458120000|2022-02-10 01:55:20|46609.3|46569.3|46611.8|46571.8|46611.8|46571.8|46609.3|46569.3|1
1644458140000|2022-02-10 01:55:40|46615.6|46575.6|46615.6|46575.6|46615.6|46575.6|46615.6|46575.6|0
1644458150000|2022-02-10 01:55:50|46626.8|46586.8|46620.6|46580.6|46626.8|46586.8|46620.6|46580.6|2
1644458160000|2022-02-10 01:56:00|46621.8|46581.8|46626.8|46586.8|46626.8|46586.8|46621.8|46581.8|0
1644458170000|2022-02-10 01:56:10|46630.6|46590.6|46630.6|46590.6|46630.6|46590.6|46630.6|46590.6|0
1644458180000|2022-02-10 01:56:20|46623.1|46583.1|46631.8|46591.8|46631.8|46591.8|46623.1|46583.1|5
1644458210000|2022-02-10 01:56:50|46626.8|46586.8|46625.6|46585.6|46626.8|46586.8|46625.6|46585.6|3
1644458220000|2022-02-10 01:57:00|46626.8|46586.8|46620.6|46580.6|46630.6|46590.6|46620.6|46580.6|8
1644458230000|2022-02-10 01:57:10|46621.8|46581.8|46626.8|46586.8|46626.8|46586.8|46621.8|46581.8|0
1644458240000|2022-02-10 01:57:20|46628.1|46588.1|46625.6|46585.6|46628.1|46588.1|46625.6|46585.6|3
1644458250000|2022-02-10 01:57:30|46620.6|46580.6|46631.8|46591.8|46631.8|46591.8|46620.6|46580.6|6
1644458260000|2022-02-10 01:57:40|46630.6|46590.6|46635.6|46595.6|46635.6|46595.6|46630.6|46590.6|1
1644458270000|2022-02-10 01:57:50|46631.8|46591.8|46635.6|46595.6|46635.6|46595.6|46631.8|46591.8|2
1644458280000|2022-02-10 01:58:00|46631.8|46591.8|46625.6|46585.6|46631.8|46591.8|46625.6|46585.6|1
1644458290000|2022-02-10 01:58:10|46621.8|46581.8|46621.8|46581.8|46625.6|46585.6|46621.8|46581.8|0
1644458310000|2022-02-10 01:58:30|46616.8|46576.8|46616.8|46576.8|46616.8|46576.8|46616.8|46576.8|1
1644458320000|2022-02-10 01:58:40|46620.6|46580.6|46620.6|46580.6|46620.6|46580.6|46619.3|46579.3|3
1644458340000|2022-02-10 01:59:00|||||||||1
1644458350000|2022-02-10 01:59:10|46616.8|46576.8|46615.6|46575.6|46619.3|46579.3|46615.6|46575.6|0
1644458360000|2022-02-10 01:59:20|46620.6|46580.6|46620.6|46580.6|46620.6|46580.6|46620.6|46580.6|0
1644458370000|2022-02-10 01:59:30|46615.6|46575.6|46625.6|46585.6|46630.6|46590.6|46615.6|46575.6|33
1644458380000|2022-02-10 01:59:40|46630.6|46590.6|46630.6|46590.6|46630.6|46590.6|46620.6|46580.6|5
1644458390000|2022-02-10 01:59:50|46626.8|46586.8|46630.6|46590.6|46630.6|46590.6|46626.8|46586.8|0
1644458400000|2022-02-10 02:00:00|46626.8|46586.8|46621.8|46581.8|46626.8|46586.8|46616.8|46576.8|1
1644458410000|2022-02-10 02:00:10|46623.1|46583.1|46623.1|46583.1|46623.1|46583.1|46623.1|46583.1|3
1644458440000|2022-02-10 02:00:40|46621.8|46581.8|46618.1|46578.1|46621.8|46581.8|46618.1|46578.1|0
1644458450000|2022-02-10 02:00:50|46621.8|46581.8|46601.8|46561.8|46621.8|46581.8|46601.8|46561.8|3
1644458460000|2022-02-10 02:01:00|46608.1|46568.1|46606.8|46566.8|46608.1|46568.1|46603.1|46563.1|5
1644458470000|2022-02-10 02:01:10|46603.1|46563.1|46603.1|46563.1|46603.1|46563.1|46601.8|46561.8|0
1644458480000|2022-02-10 02:01:20|46599.4|46559.4|46606.8|46566.8|46606.8|46566.8|46599.4|46559.4|0
1644458510000|2022-02-10 02:01:50|46611.8|46571.8|46611.8|46571.8|46611.8|46571.8|46611.8|46571.8|0
1644458520000|2022-02-10 02:02:00|46615.6|46575.6|46623.1|46583.1|46623.1|46583.1|46615.6|46575.6|1
1644458530000|2022-02-10 02:02:10|46621.8|46581.8|46623.1|46583.1|46623.1|46583.1|46621.8|46581.8|5
1644458540000|2022-02-10 02:02:20|46626.8|46586.8|46626.8|46586.8|46626.8|46586.8|46626.8|46586.8|0
1644458550000|2022-02-10 02:02:30|46623.1|46583.1|46621.8|46581.8|46623.1|46583.1|46621.8|46581.8|0
1644458570000|2022-02-10 02:02:50|46616.8|46576.8|46621.8|46581.8|46621.8|46581.8|46616.8|46576.8|1
1644458590000|2022-02-10 02:03:10|46625.6|46585.6|46621.8|46581.8|46625.6|46585.6|46621.8|46581.8|5
1644458610000|2022-02-10 02:03:30|46626.8|46586.8|46628.1|46588.1|46628.1|46588.1|46626.8|46586.8|1
1644458620000|2022-02-10 02:03:40|46631.8|46591.8|46621.8|46581.8|46631.8|46591.8|46621.8|46581.8|13
1644458640000|2022-02-10 02:04:00|46623.1|46583.1|46623.1|46583.1|46631.8|46591.8|46623.1|46583.1|2
1644458650000|2022-02-10 02:04:10|46626.8|46586.8|46623.1|46583.1|46626.8|46586.8|46623.1|46583.1|0
1644458660000|2022-02-10 02:04:20|46626.8|46586.8|46626.8|46586.8|46626.8|46586.8|46626.8|46586.8|0
1644458670000|2022-02-10 02:04:30|46623.1|46583.1|46623.1|46583.1|46631.8|46591.8|46621.8|46581.8|9
1644458680000|2022-02-10 02:04:40|46621.8|46581.8|46630.6|46590.6|46631.8|46591.8|46621.8|46581.8|12
1644458690000|2022-02-10 02:04:50|46626.8|46586.8|46631.8|46591.8|46631.8|46591.8|46626.8|46586.8|1
1644458700000|2022-02-10 02:05:00|||||||||6
1644458710000|2022-02-10 02:05:10|46630.6|46590.6|46630.6|46590.6|46630.6|46590.6|46630.6|46590.6|0
1644458720000|2022-02-10 02:05:20|46626.8|46586.8|46626.8|46586.8|46630.6|46590.6|46626.8|46586.8|2
1644458730000|2022-02-10 02:05:30|46620.6|46580.6|46611.8|46571.8|46620.6|46580.6|46610.6|46570.6|5
1644458740000|2022-02-10 02:05:40|46616.8|46576.8|46611.8|46571.8|46616.8|46576.8|46611.8|46571.8|2
1644458760000|2022-02-10 02:06:00|46608.1|46568.1|46603.1|46563.1|46611.8|46571.8|46603.1|46563.1|2
1644458780000|2022-02-10 02:06:20|46606.8|46566.8|46606.8|46566.8|46610.6|46570.6|46606.8|46566.8|0
1644458790000|2022-02-10 02:06:30|46610.6|46570.6|46603.1|46563.1|46610.6|46570.6|46603.1|46563.1|0
1644458800000|2022-02-10 02:06:40|46601.8|46561.8|46601.8|46561.8|46601.8|46561.8|46601.8|46561.8|0
1644458820000|2022-02-10 02:07:00|||||||||1
1644458840000|2022-02-10 02:07:20|46600.6|46560.6|46591.8|46551.8|46606.8|46566.8|46591.8|46551.8|2
1644458850000|2022-02-10 02:07:30|46593.1|46553.1|46591.8|46551.8|46593.1|46553.1|46591.8|46551.8|0
1644458880000|2022-02-10 02:08:00|46590.6|46550.6|46586.8|46546.8|46590.6|46550.6|46583.1|46543.1|20
1644458890000|2022-02-10 02:08:10|46590.6|46550.6|46590.6|46550.6|46590.6|46550.6|46586.8|46546.8|0
1644458900000|2022-02-10 02:08:20|46586.8|46546.8|46591.8|46551.8|46591.8|46551.8|46586.8|46546.8|0
1644458940000|2022-02-10 02:09:00|46583.1|46543.1|46581.8|46541.8|46583.1|46543.1|46581.8|46541.8|1
1644458970000|2022-02-10 02:09:30|46580.5|46540.5|46580.5|46540.5|46580.5|46540.5|46580.5|46540.5|1
1644458980000|2022-02-10 02:09:40|46576.8|46536.8|46576.8|46536.8|46576.8|46536.8|46576.8|46536.8|1
1644459000000|2022-02-10 02:10:00|46571.8|46531.8|46573.1|46533.1|46576.8|46536.8|46571.8|46531.8|0
1644459010000|2022-02-10 02:10:10|46576.8|46536.8|46576.8|46536.8|46576.8|46536.8|46576.8|46536.8|0
1644459020000|2022-02-10 02:10:20|46573.1|46533.1|46576.8|46536.8|46576.8|46536.8|46573.1|46533.1|1
1644459030000|2022-02-10 02:10:30|46580.5|46540.5|46586.8|46546.8|46586.8|46546.8|46580.5|46540.5|3
1644459040000|2022-02-10 02:10:40|46590.5|46550.5|46591.8|46551.8|46591.8|46551.8|46590.5|46550.5|0
1644459050000|2022-02-10 02:10:50|46596.8|46556.8|46596.8|46556.8|46596.8|46556.8|46596.8|46556.8|3
1644459060000|2022-02-10 02:11:00|46593.1|46553.1|46593.1|46553.1|46593.1|46553.1|46593.1|46553.1|0
1644459070000|2022-02-10 02:11:10|46591.8|46551.8|46593.1|46553.1|46593.1|46553.1|46591.8|46551.8|0
1644459090000|2022-02-10 02:11:30|46588.1|46548.1|46591.8|46551.8|46591.8|46551.8|46588.1|46548.1|0
1644459100000|2022-02-10 02:11:40|46593.1|46553.1|46593.1|46553.1|46593.1|46553.1|46593.1|46553.1|0
1644459120000|2022-02-10 02:12:00|46581.8|46541.8|46576.8|46536.8|46581.8|46541.8|46576.8|46536.8|5
1644459130000|2022-02-10 02:12:10|46580.5|46540.5|46580.5|46540.5|46580.5|46540.5|46580.5|46540.5|0
1644459150000|2022-02-10 02:12:30|46576.8|46536.8|46576.8|46536.8|46576.8|46536.8|46576.8|46536.8|0
1644459160000|2022-02-10 02:12:40|46580.5|46540.5|46576.8|46536.8|46580.5|46540.5|46576.8|46536.8|1
1644459170000|2022-02-10 02:12:50|46580.5|46540.5|46576.8|46536.8|46580.5|46540.5|46576.8|46536.8|0
1644459190000|2022-02-10 02:13:10|46580.5|46540.5|46586.8|46546.8|46590.5|46550.5|46580.5|46540.5|0
1644459220000|2022-02-10 02:13:40|46583.1|46543.1|46583.1|46543.1|46583.1|46543.1|46583.1|46543.1|0
1644459230000|2022-02-10 02:13:50|46581.8|46541.8|46581.8|46541.8|46581.8|46541.8|46581.8|46541.8|0
1644459300000|2022-02-10 02:15:00|46576.8|46536.8|46570.5|46530.5|46576.8|46536.8|46563.1|46523.1|0
1644459330000|2022-02-10 02:15:30|46566.8|46526.8|46570.5|46530.5|46570.5|46530.5|46566.8|46526.8|2
1644459340000|2022-02-10 02:15:40|46566.8|46526.8|46566.8|46526.8|46566.8|46526.8|46566.8|46526.8|0
1644459370000|2022-02-10 02:16:10|46570.5|46530.5|46570.5|46530.5|46570.5|46530.5|46570.5|46530.5|0
1644459420000|2022-02-10 02:17:00|46566.8|46526.8|46566.8|46526.8|46566.8|46526.8|46566.8|46526.8|0
1644459430000|2022-02-10 02:17:10|46565.5|46525.5|46573.1|46533.1|46573.1|46533.1|46565.5|46525.5|1
1644459440000|2022-02-10 02:17:20|46576.8|46536.8|46581.8|46541.8|46581.8|46541.8|46576.8|46536.8|0
1644459450000|2022-02-10 02:17:30|46580.5|46540.5|46580.5|46540.5|46580.5|46540.5|46580.5|46540.5|0
1644459460000|2022-02-10 02:17:40|||||||||1
1644459500000|2022-02-10 02:18:20|46581.8|46541.8|46581.8|46541.8|46581.8|46541.8|46581.8|46541.8|0
1644459520000|2022-02-10 02:18:40|46588.1|46548.1|46586.8|46546.8|46588.1|46548.1|46583.1|46543.1|1
1644459570000|2022-02-10 02:19:30|46583|46543|46586.8|46546.8|46586.8|46546.8|46583|46543|0
1644459580000|2022-02-10 02:19:40|||||||||1
1644459590000|2022-02-10 02:19:50|46583|46543|46583|46543|46583|46543|46583|46543|0
1644459600000|2022-02-10 02:20:00|46566.8|46526.8|46571.8|46531.8|46571.8|46531.8|46566.8|46526.8|2
1644459610000|2022-02-10 02:20:10|46570.5|46530.5|46570.5|46530.5|46571.8|46531.8|46570.5|46530.5|0
1644459620000|2022-02-10 02:20:20|46571.8|46531.8|46571.8|46531.8|46575.5|46535.5|46571.8|46531.8|0
1644459630000|2022-02-10 02:20:30|46575.5|46535.5|46571.8|46531.8|46575.5|46535.5|46571.8|46531.8|0
1644459640000|2022-02-10 02:20:40|46580.5|46540.5|46581.8|46541.8|46581.8|46541.8|46580.5|46540.5|1
1644459650000|2022-02-10 02:20:50|||||||||2
1644459660000|2022-02-10 02:21:00|46576.8|46536.8|46576.8|46536.8|46576.8|46536.8|46576.8|46536.8|2
1644459700000|2022-02-10 02:21:40|46575.5|46535.5|46571.8|46531.8|46575.5|46535.5|46571.8|46531.8|0
1644459710000|2022-02-10 02:21:50|46570.5|46530.5|46570.5|46530.5|46570.5|46530.5|46570.5|46530.5|0
1644459780000|2022-02-10 02:23:00|46566.8|46526.8|46560.5|46520.5|46566.8|46526.8|46560.5|46520.5|0
1644459880000|2022-02-10 02:24:40|46561.8|46521.8|46561.8|46521.8|46565.5|46525.5|46561.8|46521.8|0
1644459980000|2022-02-10 02:26:20|46546.8|46506.8|46551.8|46511.8|46551.8|46511.8|46546.8|46506.8|3
1644459990000|2022-02-10 02:26:30|46550.5|46510.5|46551.8|46511.8|46555.5|46515.5|46550.5|46510.5|0
1644460010000|2022-02-10 02:26:50|46555.5|46515.5|46551.8|46511.8|46555.5|46515.5|46551.8|46511.8|0
1644460040000|2022-02-10 02:27:20|46546.8|46506.8|46550.5|46510.5|46550.5|46510.5|46546.8|46506.8|1
1644460050000|2022-02-10 02:27:30|46546.8|46506.8|46541.8|46501.8|46551.8|46511.8|46541.8|46501.8|2
1644460060000|2022-02-10 02:27:40|46545.5|46505.5|46550.5|46510.5|46550.5|46510.5|46545.5|46505.5|0
1644460070000|2022-02-10 02:27:50|46551.8|46511.8|46551.8|46511.8|46551.8|46511.8|46551.8|46511.8|0
1644460080000|2022-02-10 02:28:00|||||||||1
1644460090000|2022-02-10 02:28:10|46555.5|46515.5|46561.8|46521.8|46565.5|46525.5|46555.5|46515.5|1
1644460100000|2022-02-10 02:28:20|46565.5|46525.5|46571.8|46531.8|46571.8|46531.8|46561.8|46521.8|1
1644460110000|2022-02-10 02:28:30|46570.5|46530.5|46570.5|46530.5|46570.5|46530.5|46570.5|46530.5|0
1644460130000|2022-02-10 02:28:50|46571.8|46531.8|46571.8|46531.8|46571.8|46531.8|46571.8|46531.8|0
1644460140000|2022-02-10 02:29:00|46570.5|46530.5|46571.8|46531.8|46571.8|46531.8|46570.5|46530.5|0
1644460150000|2022-02-10 02:29:10|46575.5|46535.5|46576.8|46536.8|46576.8|46536.8|46573|46533|0
1644460170000|2022-02-10 02:29:30|46573|46533|46573|46533|46573|46533|46573|46533|0
1644460180000|2022-02-10 02:29:40|46576.8|46536.8|46573|46533|46576.8|46536.8|46573|46533|0
1644460200000|2022-02-10 02:30:00|46576.8|46536.8|46583|46543|46586.8|46546.8|46576.8|46536.8|1
1644460210000|2022-02-10 02:30:10|46576.8|46536.8|46571.8|46531.8|46576.8|46536.8|46568|46528|3
1644460220000|2022-02-10 02:30:20|46576.8|46536.8|46576.8|46536.8|46576.8|46536.8|46573|46533|2
1644460230000|2022-02-10 02:30:30|46573|46533|46573|46533|46576.8|46536.8|46573|46533|0
1644460240000|2022-02-10 02:30:40|46576.8|46536.8|46580.5|46540.5|46583|46543|46576.8|46536.8|2
1644460250000|2022-02-10 02:30:50|46581.8|46541.8|46583|46543|46583|46543|46581.8|46541.8|0
1644460260000|2022-02-10 02:31:00|46586.8|46546.8|46583|46543|46586.8|46546.8|46583|46543|0
1644460270000|2022-02-10 02:31:10|46586.8|46546.8|46613|46573|46613|46573|46586.8|46546.8|10
1644460290000|2022-02-10 02:31:30|46618|46578|46623|46583|46628|46588|46618|46578|5
1644460300000|2022-02-10 02:31:40|46626.8|46586.8|46623|46583|46626.8|46586.8|46623|46583|3
1644460310000|2022-02-10 02:31:50|46619.3|46579.3|46631.8|46591.8|46631.8|46591.8|46618|46578|5
1644460320000|2022-02-10 02:32:00|46640.5|46600.5|46633|46593|46640.5|46600.5|46633|46593|4
1644460330000|2022-02-10 02:32:10|46636.8|46596.8|46636.8|46596.8|46636.8|46596.8|46636.8|46596.8|0
1644460340000|2022-02-10 02:32:20|46643|46603|46646.8|46606.8|46650.5|46610.5|46643|46603|1
1644460350000|2022-02-10 02:32:30|46643|46603|46705.5|46665.5|46713|46673|46643|46603|18
1644460360000|2022-02-10 02:32:40|46706.8|46666.8|46695.5|46655.5|46718|46678|46694.3|46654.3|42
1644460370000|2022-02-10 02:32:50|46690.5|46650.5|46690.5|46650.5|46690.5|46650.5|46690.5|46650.5|3
1644460380000|2022-02-10 02:33:00|46694.3|46654.3|46721.8|46681.8|46721.8|46681.8|46694.3|46654.3|8
1644460390000|2022-02-10 02:33:10|46720.5|46680.5|46723|46683|46723|46683|46716.8|46676.8|12
1644460400000|2022-02-10 02:33:20|46721.8|46681.8|46713|46673|46721.8|46681.8|46713|46673|1
1644460410000|2022-02-10 02:33:30|46716.8|46676.8|46716.8|46676.8|46716.8|46676.8|46716.8|46676.8|0
1644460420000|2022-02-10 02:33:40|46711.8|46671.8|46711.8|46671.8|46711.8|46671.8|46711.8|46671.8|0
1644460430000|2022-02-10 02:33:50|46710.5|46670.5|46715.5|46675.5|46715.5|46675.5|46710.5|46670.5|2
1644460450000|2022-02-10 02:34:10|46711.8|46671.8|46716.8|46676.8|46716.8|46676.8|46711.8|46671.8|0
1644460460000|2022-02-10 02:34:20|46720.5|46680.5|46720.5|46680.5|46720.5|46680.5|46720.5|46680.5|0
1644460480000|2022-02-10 02:34:40|46721.8|46681.8|46721.8|46681.8|46721.8|46681.8|46721.8|46681.8|3
1644460490000|2022-02-10 02:34:50|46721.7|46681.7|46721.7|46681.7|46725.5|46685.5|46721.7|46681.7|0
1644460500000|2022-02-10 02:35:00|46720.5|46680.5|46716.7|46676.7|46720.5|46680.5|46716.7|46676.7|1
1644460530000|2022-02-10 02:35:30|46710.5|46670.5|46721.7|46681.7|46721.7|46681.7|46710.5|46670.5|17
1644460540000|2022-02-10 02:35:40|46711.7|46671.7|46713|46673|46713|46673|46711.7|46671.7|4
1644460550000|2022-02-10 02:35:50|46705.5|46665.5|46716.7|46676.7|46716.7|46676.7|46705.5|46665.5|0
1644460560000|2022-02-10 02:36:00|46713|46673|46713|46673|46713|46673|46713|46673|0
1644460570000|2022-02-10 02:36:10|46711.7|46671.7|46716.7|46676.7|46716.7|46676.7|46711.7|46671.7|0
1644460590000|2022-02-10 02:36:30|46723|46683|46716.7|46676.7|46723|46683|46716.7|46676.7|1
1644460620000|2022-02-10 02:37:00|46721.7|46681.7|46714.3|46674.3|46721.7|46681.7|46714.3|46674.3|0
1644460630000|2022-02-10 02:37:10|46718|46678|46721.7|46681.7|46721.7|46681.7|46718|46678|0
1644460640000|2022-02-10 02:37:20|46716.7|46676.7|46720.5|46680.5|46721.7|46681.7|46716.7|46676.7|2
1644460690000|2022-02-10 02:38:10|46716.7|46676.7|46715.5|46675.5|46716.7|46676.7|46715.5|46675.5|1
1644460700000|2022-02-10 02:38:20|46720.5|46680.5|46720.5|46680.5|46720.5|46680.5|46720.5|46680.5|2
1644460730000|2022-02-10 02:38:50|46715.5|46675.5|46710.5|46670.5|46715.5|46675.5|46710.5|46670.5|2
1644460770000|2022-02-10 02:39:30|46709.2|46669.2|46711.7|46671.7|46711.7|46671.7|46705.5|46665.5|2
1644460800000|2022-02-10 02:40:00|46710.5|46670.5|46710.5|46670.5|46710.5|46670.5|46710.5|46670.5|0
1644460810000|2022-02-10 02:40:10|46711.7|46671.7|46715.5|46675.5|46715.5|46675.5|46711.7|46671.7|0
1644460820000|2022-02-10 02:40:20|46719.2|46679.2|46713|46673|46721.7|46681.7|46713|46673|6
1644460850000|2022-02-10 02:40:50|46711.7|46671.7|46711.7|46671.7|46711.7|46671.7|46711.7|46671.7|0
1644460860000|2022-02-10 02:41:00|46715.5|46675.5|46708|46668|46721.7|46681.7|46708|46668|4
1644460870000|2022-02-10 02:41:10|46711.7|46671.7|46713|46673|46713|46673|46711.7|46671.7|0
1644460900000|2022-02-10 02:41:40|46716.7|46676.7|46716.7|46676.7|46720.5|46680.5|46716.7|46676.7|0
1644460920000|2022-02-10 02:42:00|46718|46678|46718|46678|46718|46678|46718|46678|0
1644460930000|2022-02-10 02:42:10|46721.7|46681.7|46723|46683|46723|46683|46721.7|46681.7|1
1644460940000|2022-02-10 02:42:20|46726.7|46686.7|46726.7|46686.7|46726.7|46686.7|46723|46683|0
1644460980000|2022-02-10 02:43:00|46731.7|46691.7|46730.5|46690.5|46731.7|46691.7|46730.5|46690.5|1
1644461010000|2022-02-10 02:43:30|46726.7|46686.7|46730.5|46690.5|46730.5|46690.5|46726.7|46686.7|0
1644461060000|2022-02-10 02:44:20|||||||||1
1644461070000|2022-02-10 02:44:30|46724.2|46684.2|46715.5|46675.5|46729.2|46689.2|46715.5|46675.5|13
1644461080000|2022-02-10 02:44:40|46705.5|46665.5|46720.5|46680.5|46720.5|46680.5|46705.5|46665.5|7
1644461090000|2022-02-10 02:44:50|46724.2|46684.2|46724.2|46684.2|46724.2|46684.2|46724.2|46684.2|0
1644461100000|2022-02-10 02:45:00|46730.5|46690.5|46734.2|46694.2|46734.2|46694.2|46730.5|46690.5|1
1644461110000|2022-02-10 02:45:10|||||||||3
1644461120000|2022-02-10 02:45:20|46724.2|46684.2|46727.9|46687.9|46727.9|46687.9|46724.2|46684.2|1
1644461140000|2022-02-10 02:45:40|46724.2|46684.2|46722.9|46682.9|46724.2|46684.2|46722.9|46682.9|1
1644461160000|2022-02-10 02:46:00|46727.9|46687.9|46727.9|46687.9|46727.9|46687.9|46727.9|46687.9|1
1644461220000|2022-02-10 02:47:00|46722.9|46682.9|46722.9|46682.9|46722.9|46682.9|46722.9|46682.9|1
1644461230000|2022-02-10 02:47:10|46717.9|46677.9|46717.9|46677.9|46717.9|46677.9|46717.9|46677.9|0
1644461250000|2022-02-10 02:47:30|46714.2|46674.2|46717.9|46677.9|46717.9|46677.9|46714.2|46674.2|0
1644461260000|2022-02-10 02:47:40|46714.2|46674.2|46712.9|46672.9|46714.2|46674.2|46712.9|46672.9|0
1644461270000|2022-02-10 02:47:50|46714.2|46674.2|46717.9|46677.9|46717.9|46677.9|46714.2|46674.2|1
1644461280000|2022-02-10 02:48:00|||||||||10
1644461290000|2022-02-10 02:48:10|46714.2|46674.2|46722.9|46682.9|46722.9|46682.9|46714.2|46674.2|0
1644461310000|2022-02-10 02:48:30|46727.9|46687.9|46727.9|46687.9|46727.9|46687.9|46727.9|46687.9|3
1644461320000|2022-02-10 02:48:40|46732.9|46692.9|46737.9|46697.9|46737.9|46697.9|46732.9|46692.9|1
1644461330000|2022-02-10 02:48:50|46735.4|46695.4|46735.4|46695.4|46735.4|46695.4|46735.4|46695.4|1
1644461340000|2022-02-10 02:49:00|46727.9|46687.9|46727.9|46687.9|46727.9|46687.9|46727.9|46687.9|0
1644461350000|2022-02-10 02:49:10|||||||||1
1644461360000|2022-02-10 02:49:20|46737.9|46697.9|46732.9|46692.9|46737.9|46697.9|46732.9|46692.9|0
1644461370000|2022-02-10 02:49:30|46734.2|46694.2|46737.9|46697.9|46737.9|46697.9|46734.2|46694.2|0
1644461380000|2022-02-10 02:49:40|46734.2|46694.2|46732.9|46692.9|46734.2|46694.2|46732.9|46692.9|0
1644461410000|2022-02-10 02:50:10|46742.9|46702.9|46742.9|46702.9|46742.9|46702.9|46742.9|46702.9|1
1644461430000|2022-02-10 02:50:30|46739.2|46699.2|46737.9|46697.9|46739.2|46699.2|46734.2|46694.2|1
1644461480000|2022-02-10 02:51:20|46734.2|46694.2|46734.2|46694.2|46734.2|46694.2|46734.2|46694.2|0
1644461530000|2022-02-10 02:52:10|46732.9|46692.9|46729.2|46689.2|46732.9|46692.9|46729.2|46689.2|0
1644461540000|2022-02-10 02:52:20|46730.4|46690.4|46729.2|46689.2|46734.2|46694.2|46729.2|46689.2|1
1644461560000|2022-02-10 02:52:40|46755.4|46715.4|46759.2|46719.2|46760.4|46720.4|46755.4|46715.4|5
1644461570000|2022-02-10 02:52:50|46755.4|46715.4|46760.4|46720.4|46760.4|46720.4|46755.4|46715.4|3
1644461580000|2022-02-10 02:53:00|46755.4|46715.4|46755.4|46715.4|46755.4|46715.4|46755.4|46715.4|0
1644461590000|2022-02-10 02:53:10|46765.4|46725.4|46760.4|46720.4|46765.4|46725.4|46756.7|46716.7|5
1644461600000|2022-02-10 02:53:20|46761.7|46721.7|46765.4|46725.4|46765.4|46725.4|46761.7|46721.7|2
1644461640000|2022-02-10 02:54:00|46761.7|46721.7|46755.4|46715.4|46761.7|46721.7|46755.4|46715.4|10
1644461650000|2022-02-10 02:54:10|46750.4|46710.4|46750.4|46710.4|46750.4|46710.4|46750.4|46710.4|0
1644461690000|2022-02-10 02:54:50|46746.7|46706.7|46755.4|46715.4|46755.4|46715.4|46746.7|46706.7|0
1644461700000|2022-02-10 02:55:00|46750.4|46710.4|46750.4|46710.4|46750.4|46710.4|46750.4|46710.4|0
1644461720000|2022-02-10 02:55:20|46745.4|46705.4|46750.4|46710.4|46750.4|46710.4|46745.4|46705.4|3
1644461730000|2022-02-10 02:55:30|||||||||1
1644461740000|2022-02-10 02:55:40|46746.7|46706.7|46740.4|46700.4|46750.4|46710.4|46740.4|46700.4|2
1644461750000|2022-02-10 02:55:50|46736.7|46696.7|46740.4|46700.4|46740.4|46700.4|46736.7|46696.7|0
1644461760000|2022-02-10 02:56:00|46736.7|46696.7|46730.4|46690.4|46736.7|46696.7|46726.7|46686.7|2
1644461770000|2022-02-10 02:56:10|46726.7|46686.7|46726.7|46686.7|46726.7|46686.7|46726.7|46686.7|0
1644461780000|2022-02-10 02:56:20|46730.4|46690.4|46740.4|46700.4|46740.4|46700.4|46726.7|46686.7|0
1644461790000|2022-02-10 02:56:30|46746.7|46706.7|46746.7|46706.7|46746.7|46706.7|46746.7|46706.7|1
1644461800000|2022-02-10 02:56:40|46748|46708|46746.7|46706.7|46748|46708|46743|46703|1
1644461820000|2022-02-10 02:57:00|46750.4|46710.4|46756.7|46716.7|46756.7|46716.7|46750.4|46710.4|2
1644461840000|2022-02-10 02:57:20|46760.4|46720.4|46756.7|46716.7|46760.4|46720.4|46756.7|46716.7|0
1644461850000|2022-02-10 02:57:30|46750.4|46710.4|46750.4|46710.4|46750.4|46710.4|46746.7|46706.7|2
1644461860000|2022-02-10 02:57:40|46746.7|46706.7|46750.4|46710.4|46750.4|46710.4|46746.7|46706.7|0
1644461870000|2022-02-10 02:57:50|46746.7|46706.7|46750.4|46710.4|46750.4|46710.4|46746.7|46706.7|0
1644461900000|2022-02-10 02:58:20|46751.7|46711.7|46751.7|46711.7|46751.7|46711.7|46751.7|46711.7|0
1644461940000|2022-02-10 02:59:00|46755.4|46715.4|46755.4|46715.4|46755.4|46715.4|46755.4|46715.4|1
1644461950000|2022-02-10 02:59:10|46751.7|46711.7|46751.7|46711.7|46751.7|46711.7|46751.7|46711.7|0
1644461960000|2022-02-10 02:59:20|46755.4|46715.4|46755.4|46715.4|46755.4|46715.4|46755.4|46715.4|0
1644462010000|2022-02-10 03:00:10|46751.7|46711.7|46751.7|46711.7|46751.7|46711.7|46751.7|46711.7|0
1644462020000|2022-02-10 03:00:20|46750.4|46710.4|46750.4|46710.4|46750.4|46710.4|46750.4|46710.4|0
1644462030000|2022-02-10 03:00:30|46745.4|46705.4|46750.4|46710.4|46750.4|46710.4|46745.4|46705.4|2
1644462070000|2022-02-10 03:01:10|46739.2|46699.2|46735.4|46695.4|46739.2|46699.2|46735.4|46695.4|6
1644462090000|2022-02-10 03:01:30|46736.7|46696.7|46736.7|46696.7|46736.7|46696.7|46736.7|46696.7|2
1644462100000|2022-02-10 03:01:40|46740.4|46700.4|46740.4|46700.4|46740.4|46700.4|46740.4|46700.4|0
1644462120000|2022-02-10 03:02:00|46736.7|46696.7|46736.7|46696.7|46736.7|46696.7|46736.7|46696.7|0
1644462180000|2022-02-10 03:03:00|46740.4|46700.4|46740.4|46700.4|46740.4|46700.4|46740.4|46700.4|0
1644462190000|2022-02-10 03:03:10|46741.7|46701.7|46736.7|46696.7|46741.7|46701.7|46732.9|46692.9|3
1644462210000|2022-02-10 03:03:30|46751.7|46711.7|46746.7|46706.7|46755.4|46715.4|46746.7|46706.7|20
1644462220000|2022-02-10 03:03:40|46750.4|46710.4|46750.4|46710.4|46750.4|46710.4|46750.4|46710.4|0
1644462240000|2022-02-10 03:04:00|46756.7|46716.7|46756.7|46716.7|46756.7|46716.7|46756.7|46716.7|0
1644462250000|2022-02-10 03:04:10|46761.7|46721.7|46761.7|46721.7|46761.7|46721.7|46761.7|46721.7|0
1644462260000|2022-02-10 03:04:20|46765.4|46725.4|46765.4|46725.4|46765.4|46725.4|46765.4|46725.4|22
1644462270000|2022-02-10 03:04:30|46761.7|46721.7|46760.4|46720.4|46761.7|46721.7|46760.4|46720.4|2
1644462330000|2022-02-10 03:05:30|||||||||3
1644462340000|2022-02-10 03:05:40|||||||||8
1644462380000|2022-02-10 03:06:20|46756.7|46716.7|46755.4|46715.4|46760.4|46720.4|46755.4|46715.4|1
1644462390000|2022-02-10 03:06:30|46760.4|46720.4|46760.4|46720.4|46760.4|46720.4|46760.4|46720.4|0
1644462400000|2022-02-10 03:06:40|46756.7|46716.7|46756.7|46716.7|46756.7|46716.7|46756.7|46716.7|0
1644462420000|2022-02-10 03:07:00|46760.4|46720.4|46760.4|46720.4|46760.4|46720.4|46756.7|46716.7|0
1644462450000|2022-02-10 03:07:30|46756.7|46716.7|46760.4|46720.4|46760.4|46720.4|46756.7|46716.7|0
1644462470000|2022-02-10 03:07:50|46756.7|46716.7|46760.4|46720.4|46760.4|46720.4|46756.7|46716.7|0
1644462480000|2022-02-10 03:08:00|46756.7|46716.7|46750.4|46710.4|46756.7|46716.7|46750.4|46710.4|3
1644462490000|2022-02-10 03:08:10|46760.4|46720.4|46756.7|46716.7|46760.4|46720.4|46756.7|46716.7|5
1644462500000|2022-02-10 03:08:20|46760.4|46720.4|46760.4|46720.4|46760.4|46720.4|46756.7|46716.7|0
1644462510000|2022-02-10 03:08:30|46756.7|46716.7|46760.4|46720.4|46760.4|46720.4|46756.7|46716.7|0
1644462530000|2022-02-10 03:08:50|46759.1|46719.1|46759.1|46719.1|46759.1|46719.1|46759.1|46719.1|20
1644462540000|2022-02-10 03:09:00|46749.1|46709.1|46749.1|46709.1|46749.1|46709.1|46749.1|46709.1|11
1644462550000|2022-02-10 03:09:10|46754.1|46714.1|46750.4|46710.4|46754.1|46714.1|46750.4|46710.4|2
1644462580000|2022-02-10 03:09:40|46749.1|46709.1|46745.4|46705.4|46749.1|46709.1|46745.4|46705.4|1
1644462590000|2022-02-10 03:09:50|46744.1|46704.1|46744.1|46704.1|46744.1|46704.1|46744.1|46704.1|0
1644462610000|2022-02-10 03:10:10|46739.1|46699.1|46739.1|46699.1|46739.1|46699.1|46739.1|46699.1|0
1644462650000|2022-02-10 03:10:50|46730.4|46690.4|46730.4|46690.4|46730.4|46690.4|46730.4|46690.4|0
1644462660000|2022-02-10 03:11:00|46734.1|46694.1|46724.1|46684.1|46734.1|46694.1|46724.1|46684.1|0
1644462670000|2022-02-10 03:11:10|46720.4|46680.4|46720.4|46680.4|46720.4|46680.4|46720.4|46680.4|0
1644462680000|2022-02-10 03:11:20|46719.1|46679.1|46717.9|46677.9|46719.1|46679.1|46714.1|46674.1|0
1644462690000|2022-02-10 03:11:30|46716.6|46676.6|46717.9|46677.9|46717.9|46677.9|46716.6|46676.6|1
1644462710000|2022-02-10 03:11:50|46724.1|46684.1|46724.1|46684.1|46724.1|46684.1|46724.1|46684.1|0
1644462720000|2022-02-10 03:12:00|46727.9|46687.9|46729.1|46689.1|46729.1|46689.1|46727.9|46687.9|0
1644462740000|2022-02-10 03:12:20|46732.9|46692.9|46732.9|46692.9|46732.9|46692.9|46732.9|46692.9|0
1644462750000|2022-02-10 03:12:30|46742.9|46702.9|46737.9|46697.9|46742.9|46702.9|46737.9|46697.9|1
1644462810000|2022-02-10 03:13:30|46734.1|46694.1|46732.9|46692.9|46734.1|46694.1|46732.9|46692.9|0
1644462820000|2022-02-10 03:13:40|46729.1|46689.1|46727.9|46687.9|46729.1|46689.1|46720.4|46680.4|0
1644462840000|2022-02-10 03:14:00|46729.1|46689.1|46737.9|46697.9|46737.9|46697.9|46729.1|46689.1|0
1644462870000|2022-02-10 03:14:30|46732.9|46692.9|46732.9|46692.9|46732.9|46692.9|46732.9|46692.9|0
1644462900000|2022-02-10 03:15:00|46731.6|46691.6|46727.9|46687.9|46731.6|46691.6|46727.9|46687.9|1
1644462910000|2022-02-10 03:15:10|46726.6|46686.6|46722.9|46682.9|46726.6|46686.6|46722.9|46682.9|0
1644462920000|2022-02-10 03:15:20|46727.9|46687.9|46727.9|46687.9|46727.9|46687.9|46727.9|46687.9|1
1644462970000|2022-02-10 03:16:10|46732.9|46692.9|46732.9|46692.9|46732.9|46692.9|46732.9|46692.9|0
1644462980000|2022-02-10 03:16:20|46729.1|46689.1|46732.9|46692.9|46732.9|46692.9|46729.1|46689.1|1
1644463040000|2022-02-10 03:17:20|46727.9|46687.9|46724.1|46684.1|46727.9|46687.9|46724.1|46684.1|1
1644463060000|2022-02-10 03:17:40|46722.9|46682.9|46722.9|46682.9|46722.9|46682.9|46722.9|46682.9|0
1644463070000|2022-02-10 03:17:50|46717.9|46677.9|46712.9|46672.9|46717.9|46677.9|46712.9|46672.9|0
1644463120000|2022-02-10 03:18:40|46717.9|46677.9|46722.9|46682.9|46722.9|46682.9|46717.9|46677.9|1
1644463130000|2022-02-10 03:18:50|46717.9|46677.9|46714.1|46674.1|46717.9|46677.9|46714.1|46674.1|0
1644463140000|2022-02-10 03:19:00|46707.9|46667.9|46707.9|46667.9|46707.9|46667.9|46707.9|46667.9|0
1644463150000|2022-02-10 03:19:10|46709.1|46669.1|46709.1|46669.1|46709.1|46669.1|46709.1|46669.1|0
1644463160000|2022-02-10 03:19:20|46707.9|46667.9|46742.9|46702.9|46742.9|46702.9|46707.9|46667.9|6
1644463170000|2022-02-10 03:19:30|46737.9|46697.9|46727.9|46687.9|46739.1|46699.1|46727.9|46687.9|1
1644463180000|2022-02-10 03:19:40|46731.6|46691.6|46727.9|46687.9|46731.6|46691.6|46727.9|46687.9|4
1644463200000|2022-02-10 03:20:00|46717.9|46677.9|46717.9|46677.9|46717.9|46677.9|46712.9|46672.9|28
1644463210000|2022-02-10 03:20:10|46722.9|46682.9|46727.9|46687.9|46727.9|46687.9|46722.9|46682.9|2
1644463220000|2022-02-10 03:20:20|46732.9|46692.9|46727.9|46687.9|46732.9|46692.9|46727.9|46687.9|0
1644463230000|2022-02-10 03:20:30|46722.9|46682.9|46722.9|46682.9|46722.9|46682.9|46722.9|46682.9|0
1644463240000|2022-02-10 03:20:40|||||||||1
1644463260000|2022-02-10 03:21:00|46729.1|46689.1|46732.9|46692.9|46732.9|46692.9|46729.1|46689.1|2
1644463270000|2022-02-10 03:21:10|46729.1|46689.1|46732.9|46692.9|46732.9|46692.9|46729.1|46689.1|0
1644463290000|2022-02-10 03:21:30|46729.1|46689.1|46726.6|46686.6|46729.1|46689.1|46726.6|46686.6|1
1644463300000|2022-02-10 03:21:40|46722.9|46682.9|46722.9|46682.9|46722.9|46682.9|46722.9|46682.9|0
1644463390000|2022-02-10 03:23:10|46727.9|46687.9|46732.9|46692.9|46732.9|46692.9|46727.9|46687.9|2
1644463400000|2022-02-10 03:23:20|46729.1|46689.1|46729.1|46689.1|46729.1|46689.1|46729.1|46689.1|0
1644463410000|2022-02-10 03:23:30|46732.9|46692.9|46732.9|46692.9|46732.9|46692.9|46732.9|46692.9|0
1644463440000|2022-02-10 03:24:00|46737.9|46697.9|46737.9|46697.9|46737.9|46697.9|46737.9|46697.9|4
1644463470000|2022-02-10 03:24:30|46739.1|46699.1|46737.9|46697.9|46739.1|46699.1|46737.9|46697.9|1
1644463480000|2022-02-10 03:24:40|46734.1|46694.1|46727.9|46687.9|46734.1|46694.1|46727.9|46687.9|2
1644463520000|2022-02-10 03:25:20|46732.9|46692.9|46732.9|46692.9|46732.9|46692.9|46732.9|46692.9|0
1644463530000|2022-02-10 03:25:30|46729.1|46689.1|46739.1|46699.1|46739.1|46699.1|46729.1|46689.1|23
1644463540000|2022-02-10 03:25:40|46735.4|46695.4|46729.1|46689.1|46735.4|46695.4|46729.1|46689.1|31
1644463550000|2022-02-10 03:25:50|46732.8|46692.8|46737.8|46697.8|46737.8|46697.8|46732.8|46692.8|7
1644463580000|2022-02-10 03:26:20|46739.1|46699.1|46742.8|46702.8|46742.8|46702.8|46739.1|46699.1|0
1644463610000|2022-02-10 03:26:50|46749.1|46709.1|46752.8|46712.8|46752.8|46712.8|46749.1|46709.1|0
1644463630000|2022-02-10 03:27:10|46749.1|46709.1|46752.8|46712.8|46752.8|46712.8|46749.1|46709.1|0
1644463670000|2022-02-10 03:27:50|46757.8|46717.8|46757.8|46717.8|46757.8|46717.8|46757.8|46717.8|2
1644463710000|2022-02-10 03:28:30|46752.8|46712.8|46757.8|46717.8|46757.8|46717.8|46752.8|46712.8|1
1644463870000|2022-02-10 03:31:10|46752.8|46712.8|46752.8|46712.8|46752.8|46712.8|46752.8|46712.8|0
1644463900000|2022-02-10 03:31:40|46745.4|46705.4|46737.8|46697.8|46745.4|46705.4|46732.8|46692.8|8
1644463910000|2022-02-10 03:31:50|46739.1|46699.1|46747.8|46707.8|46747.8|46707.8|46739.1|46699.1|3
1644463940000|2022-02-10 03:32:20|46746.6|46706.6|46742.8|46702.8|46746.6|46706.6|46742.8|46702.8|0
1644463950000|2022-02-10 03:32:30|46744.1|46704.1|46747.8|46707.8|46747.8|46707.8|46744.1|46704.1|0
1644463980000|2022-02-10 03:33:00|46731.6|46691.6|46731.6|46691.6|46731.6|46691.6|46731.6|46691.6|3
1644464020000|2022-02-10 03:33:40|46735.3|46695.3|46735.3|46695.3|46735.3|46695.3|46735.3|46695.3|0
1644464050000|2022-02-10 03:34:10|46740.3|46700.3|46740.3|46700.3|46740.3|46700.3|46740.3|46700.3|0
1644464080000|2022-02-10 03:34:40|46741.6|46701.6|46741.6|46701.6|46741.6|46701.6|46741.6|46701.6|0
1644464090000|2022-02-10 03:34:50|46745.3|46705.3|46745.3|46705.3|46745.3|46705.3|46745.3|46705.3|0
1644464230000|2022-02-10 03:37:10|46749|46709|46751.6|46711.6|46751.6|46711.6|46749|46709|5
1644464240000|2022-02-10 03:37:20|46755.3|46715.3|46755.3|46715.3|46755.3|46715.3|46755.3|46715.3|1
1644464320000|2022-02-10 03:38:40|46751.6|46711.6|46755.3|46715.3|46755.3|46715.3|46751.6|46711.6|1
1644464330000|2022-02-10 03:38:50|46756.6|46716.6|46755.3|46715.3|46756.6|46716.6|46755.3|46715.3|0
1644464340000|2022-02-10 03:39:00|46760.3|46720.3|46760.3|46720.3|46760.3|46720.3|46760.3|46720.3|0
1644464380000|2022-02-10 03:39:40|46755.3|46715.3|46755.3|46715.3|46755.3|46715.3|46755.3|46715.3|0
1644464390000|2022-02-10 03:39:50|46756.6|46716.6|46755.3|46715.3|46756.6|46716.6|46755.3|46715.3|0
1644464400000|2022-02-10 03:40:00|46760.3|46720.3|46761.6|46721.6|46761.6|46721.6|46760.3|46720.3|2
1644464450000|2022-02-10 03:40:50|46760.3|46720.3|46755.3|46715.3|46760.3|46720.3|46751.6|46711.6|1
1644464480000|2022-02-10 03:41:20|46759|46719|46755.3|46715.3|46759|46719|46755.3|46715.3|0
1644464490000|2022-02-10 03:41:30|46760.3|46720.3|46760.3|46720.3|46760.3|46720.3|46760.3|46720.3|0
1644464510000|2022-02-10 03:41:50|46761.6|46721.6|46761.6|46721.6|46761.6|46721.6|46761.6|46721.6|0
1644464530000|2022-02-10 03:42:10|46766.6|46726.6|46765.3|46725.3|46766.6|46726.6|46765.3|46725.3|0
1644464560000|2022-02-10 03:42:40|46766.6|46726.6|46766.6|46726.6|46766.6|46726.6|46766.6|46726.6|0
1644464590000|2022-02-10 03:43:10|46770.3|46730.3|46770.3|46730.3|46770.3|46730.3|46770.3|46730.3|0
1644464670000|2022-02-10 03:44:30|46765.3|46725.3|46765.3|46725.3|46765.3|46725.3|46765.3|46725.3|0
1644464770000|2022-02-10 03:46:10|46761.5|46721.5|46765.3|46725.3|46765.3|46725.3|46761.5|46721.5|0
1644464780000|2022-02-10 03:46:20|46770.3|46730.3|46770.3|46730.3|46770.3|46730.3|46770.3|46730.3|7
1644464800000|2022-02-10 03:46:40|46769|46729|46760.3|46720.3|46769|46729|46760.3|46720.3|6
1644464820000|2022-02-10 03:47:00|46761.5|46721.5|46775.3|46735.3|46775.3|46735.3|46761.5|46721.5|4
1644464850000|2022-02-10 03:47:30|46771.5|46731.5|46775.3|46735.3|46775.3|46735.3|46771.5|46731.5|0
1644464860000|2022-02-10 03:47:40|46771.5|46731.5|46765.3|46725.3|46771.5|46731.5|46765.3|46725.3|1
1644464870000|2022-02-10 03:47:50|46764|46724|46760.3|46720.3|46764|46724|46760.3|46720.3|0
1644464920000|2022-02-10 03:48:40|46765.3|46725.3|46765.3|46725.3|46765.3|46725.3|46765.3|46725.3|1
1644464960000|2022-02-10 03:49:20|46760.3|46720.3|46760.3|46720.3|46760.3|46720.3|46760.3|46720.3|0
1644465010000|2022-02-10 03:50:10|46745.3|46705.3|46745.3|46705.3|46745.3|46705.3|46745.3|46705.3|1
1644465020000|2022-02-10 03:50:20|46749|46709|46735.3|46695.3|46750.3|46710.3|46735.3|46695.3|2
1644465080000|2022-02-10 03:51:20|46731.5|46691.5|46719|46679|46731.5|46691.5|46719|46679|9
1644465090000|2022-02-10 03:51:30|46715.3|46675.3|46715.3|46675.3|46715.3|46675.3|46715.3|46675.3|0
1644465100000|2022-02-10 03:51:40|46725.3|46685.3|46725.3|46685.3|46725.3|46685.3|46725.3|46685.3|3
1644465170000|2022-02-10 03:52:50|46719|46679|46719|46679|46719|46679|46719|46679|0
1644465180000|2022-02-10 03:53:00|46715.3|46675.3|46715.3|46675.3|46715.3|46675.3|46715.3|46675.3|2
1644465210000|2022-02-10 03:53:30|||||||||2
1644465250000|2022-02-10 03:54:10|46684|46644|46684|46644|46684|46644|46684|46644|23
1644465260000|2022-02-10 03:54:20|46687.8|46647.8|46684|46644|46689|46649|46684|46644|0
1644465270000|2022-02-10 03:54:30|46675.3|46635.3|46685.3|46645.3|46690.3|46650.3|46675.3|46635.3|0
1644465280000|2022-02-10 03:54:40|46690.3|46650.3|46690.3|46650.3|46690.3|46650.3|46690.3|46650.3|0
1644465290000|2022-02-10 03:54:50|||||||||1
1644465310000|2022-02-10 03:55:10|46689|46649|46685.3|46645.3|46689|46649|46685.3|46645.3|0
1644465340000|2022-02-10 03:55:40|46689|46649|46689|46649|46689|46649|46689|46649|0
1644465370000|2022-02-10 03:56:10|46684|46644|46684|46644|46684|46644|46684|46644|2
1644465400000|2022-02-10 03:56:40|46680.3|46640.3|46680.3|46640.3|46680.3|46640.3|46680.3|46640.3|0
1644465410000|2022-02-10 03:56:50|46679|46639|46679|46639|46679|46639|46679|46639|0
1644465430000|2022-02-10 03:57:10|46682.8|46642.8|46694|46654|46694|46654|46682.8|46642.8|2
1644465460000|2022-02-10 03:57:40|46695.3|46655.3|46694|46654|46695.3|46655.3|46694|46654|0
1644465480000|2022-02-10 03:58:00|46697.8|46657.8|46697.8|46657.8|46697.8|46657.8|46697.8|46657.8|0
1644465490000|2022-02-10 03:58:10|46694|46654|46694|46654|46694|46654|46694|46654|0
1644465540000|2022-02-10 03:59:00|46686.5|46646.5|46679|46639|46686.5|46646.5|46679|46639|2
1644465560000|2022-02-10 03:59:20|46684|46644|46684|46644|46684|46644|46684|46644|0
1644465570000|2022-02-10 03:59:30|46680.3|46640.3|46684|46644|46684|46644|46680.3|46640.3|1
1644465580000|2022-02-10 03:59:40|46680.3|46640.3|46680.3|46640.3|46684|46644|46680.3|46640.3|0
1644465590000|2022-02-10 03:59:50|46684|46644|46684|46644|46684|46644|46684|46644|0
1644465600000|2022-02-10 04:00:00|46660.3|46620.3|46661.5|46621.5|46661.5|46621.5|46660.3|46620.3|7
1644465610000|2022-02-10 04:00:10|46665.3|46625.3|46652.8|46612.8|46665.3|46625.3|46652.8|46612.8|2
1644465620000|2022-02-10 04:00:20|46660.3|46620.3|46652.8|46612.8|46660.3|46620.3|46651.5|46611.5|0
1644465630000|2022-02-10 04:00:30|46656.5|46616.5|46652.8|46612.8|46656.5|46616.5|46650.3|46610.3|9
1644465640000|2022-02-10 04:00:40|46656.5|46616.5|46661.5|46621.5|46661.5|46621.5|46656.5|46616.5|0
1644465700000|2022-02-10 04:01:40|46657.8|46617.8|46652.8|46612.8|46657.8|46617.8|46652.8|46612.8|0
1644465740000|2022-02-10 04:02:20|46657.8|46617.8|46657.8|46617.8|46657.8|46617.8|46657.8|46617.8|0
1644465760000|2022-02-10 04:02:40|46654.1|46614.1|46646.5|46606.5|46654.1|46614.1|46646.5|46606.5|2
1644465790000|2022-02-10 04:03:10|46652.8|46612.8|46652.8|46612.8|46652.8|46612.8|46652.8|46612.8|1
1644465910000|2022-02-10 04:05:10|46646.5|46606.5|46646.5|46606.5|46646.5|46606.5|46646.5|46606.5|1
1644465930000|2022-02-10 04:05:30|46645.3|46605.3|46645.3|46605.3|46645.3|46605.3|46645.3|46605.3|2
1644465960000|2022-02-10 04:06:00|46644|46604|46644|46604|46644|46604|46644|46604|0
1644465970000|2022-02-10 04:06:10|46645.3|46605.3|46645.3|46605.3|46645.3|46605.3|46645.3|46605.3|1
1644466010000|2022-02-10 04:06:50|46644|46604|46644|46604|46644|46604|46644|46604|0
1644466020000|2022-02-10 04:07:00|46645.3|46605.3|46645.3|46605.3|46645.3|46605.3|46645.3|46605.3|1
1644466050000|2022-02-10 04:07:30|46649|46609|46649|46609|46652.8|46612.8|46649|46609|0
1644466060000|2022-02-10 04:07:40|46645.3|46605.3|46645.3|46605.3|46645.3|46605.3|46645.3|46605.3|0
1644466070000|2022-02-10 04:07:50|46649|46609|46642.8|46602.8|46649|46609|46639|46599|0
1644466080000|2022-02-10 04:08:00|46644|46604|46644|46604|46644|46604|46642.8|46602.8|0
1644466100000|2022-02-10 04:08:20|46642.8|46602.8|46642.8|46602.8|46642.8|46602.8|46639|46599|1
1644466120000|2022-02-10 04:08:40|46635.3|46595.3|46635.3|46595.3|46635.3|46595.3|46635.3|46595.3|0
1644466170000|2022-02-10 04:09:30|46644|46604|46645.3|46605.3|46645.3|46605.3|46644|46604|1
1644466180000|2022-02-10 04:09:40|||||||||13
1644466220000|2022-02-10 04:10:20|46652.8|46612.8|46649|46609|46652.8|46612.8|46649|46609|0
1644466230000|2022-02-10 04:10:30|46645.3|46605.3|46645.3|46605.3|46645.3|46605.3|46645.3|46605.3|0
1644466240000|2022-02-10 04:10:40|46655.3|46615.3|46654|46614|46655.3|46615.3|46650.3|46610.3|0
1644466260000|2022-02-10 04:11:00|46655.3|46615.3|46655.3|46615.3|46655.3|46615.3|46655.3|46615.3|1
1644466270000|2022-02-10 04:11:10|46654|46614|46655.3|46615.3|46655.3|46615.3|46654|46614|0
1644466330000|2022-02-10 04:12:10|46654|46614|46654|46614|46654|46614|46654|46614|0
1644466360000|2022-02-10 04:12:40|||||||||5
1644466430000|2022-02-10 04:13:50|||||||||5
1644466450000|2022-02-10 04:14:10|46655.3|46615.3|46660.3|46620.3|46664|46624|46655.3|46615.3|1
1644466470000|2022-02-10 04:14:30|46664|46624|46655.3|46615.3|46664|46624|46655.3|46615.3|0
1644466570000|2022-02-10 04:16:10|46665.3|46625.3|46665.3|46625.3|46665.3|46625.3|46664|46624|5
1644466610000|2022-02-10 04:16:50|46669|46629|46674|46634|46674|46634|46669|46629|5
1644466620000|2022-02-10 04:17:00|46670.3|46630.3|46670.3|46630.3|46670.3|46630.3|46670.3|46630.3|0
1644466640000|2022-02-10 04:17:20|46664|46624|46664|46624|46664|46624|46664|46624|1
1644466660000|2022-02-10 04:17:40|46660.3|46620.3|46659|46619|46660.3|46620.3|46659|46619|1
1644466840000|2022-02-10 04:20:40|||||||||5
1644466860000|2022-02-10 04:21:00|46664|46624|46664|46624|46665.3|46625.3|46664|46624|0
1644466900000|2022-02-10 04:21:40|46665.3|46625.3|46670.3|46630.3|46670.3|46630.3|46665.3|46625.3|0
1644466930000|2022-02-10 04:22:10|46664|46624|46664|46624|46664|46624|46664|46624|1
1644466950000|2022-02-10 04:22:30|||||||||3
1644466960000|2022-02-10 04:22:40|46674|46634|46675.3|46635.3|46675.3|46635.3|46674|46634|1
1644466970000|2022-02-10 04:22:50|46676.5|46636.5|46680.3|46640.3|46680.3|46640.3|46676.5|46636.5|0
1644466980000|2022-02-10 04:23:00|46684|46644|46679|46639|46684|46644|46679|46639|0
1644467000000|2022-02-10 04:23:20|46682.7|46642.7|46682.7|46642.7|46682.7|46642.7|46682.7|46642.7|0
1644467010000|2022-02-10 04:23:30|46679|46639|46679|46639|46679|46639|46679|46639|0
1644467030000|2022-02-10 04:23:50|46675.3|46635.3|46672.7|46632.7|46675.3|46635.3|46672.7|46632.7|0
1644467040000|2022-02-10 04:24:00|46675.3|46635.3|46682.7|46642.7|46682.7|46642.7|46675.3|46635.3|11
1644467050000|2022-02-10 04:24:10|46679|46639|46679|46639|46679|46639|46679|46639|0
1644467070000|2022-02-10 04:24:30|46680.3|46640.3|46684|46644|46684|46644|46680.3|46640.3|0
1644467190000|2022-02-10 04:26:30|46685.2|46645.2|46684|46644|46685.2|46645.2|46684|46644|0
1644467260000|2022-02-10 04:27:40|46680.2|46640.2|46672.7|46632.7|46680.2|46640.2|46669|46629|9
1644467420000|2022-02-10 04:30:20|46671.5|46631.5|46682.7|46642.7|46682.7|46642.7|46671.5|46631.5|25
1644467430000|2022-02-10 04:30:30|46684|46644|46684|46644|46684|46644|46684|46644|0
1644467480000|2022-02-10 04:31:20|46692.7|46652.7|46682.7|46642.7|46692.7|46652.7|46679|46639|2
1644467510000|2022-02-10 04:31:50|46692.7|46652.7|46684|46644|46692.7|46652.7|46684|46644|6
1644467560000|2022-02-10 04:32:40|46687.7|46647.7|46685.2|46645.2|46687.7|46647.7|46685.2|46645.2|1
1644467720000|2022-02-10 04:35:20|||||||||2
1644467740000|2022-02-10 04:35:40|||||||||1
1644467980000|2022-02-10 04:39:40|46684|46644|46684|46644|46684|46644|46684|46644|0
1644468030000|2022-02-10 04:40:30|46690.2|46650.2|46690.2|46650.2|46690.2|46650.2|46690.2|46650.2|11
1644468040000|2022-02-10 04:40:40|46685.2|46645.2|46685.2|46645.2|46685.2|46645.2|46685.2|46645.2|0
1644468070000|2022-02-10 04:41:10|46680.2|46640.2|46685.2|46645.2|46685.2|46645.2|46680.2|46640.2|0
1644468100000|2022-02-10 04:41:40|||||||||18
1644468190000|2022-02-10 04:43:10|46650.2|46610.2|46655.2|46615.2|46655.2|46615.2|46650.2|46610.2|8
1644468200000|2022-02-10 04:43:20|46660.2|46620.2|46660.2|46620.2|46660.2|46620.2|46660.2|46620.2|0
1644468250000|2022-02-10 04:44:10|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|1
1644468260000|2022-02-10 04:44:20|46653.9|46613.9|46653.9|46613.9|46653.9|46613.9|46653.9|46613.9|0
1644468270000|2022-02-10 04:44:30|46650.2|46610.2|46651.5|46611.5|46651.5|46611.5|46650.2|46610.2|4
1644468280000|2022-02-10 04:44:40|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|0
1644468370000|2022-02-10 04:46:10|||||||||1
1644468380000|2022-02-10 04:46:20|||||||||1
1644468390000|2022-02-10 04:46:30|46651.4|46611.4|46653.9|46613.9|46653.9|46613.9|46651.4|46611.4|0
1644468480000|2022-02-10 04:48:00|46658.9|46618.9|46655.2|46615.2|46658.9|46618.9|46655.2|46615.2|0
1644468500000|2022-02-10 04:48:20|46653.9|46613.9|46658.9|46618.9|46660.2|46620.2|46653.9|46613.9|5
1644468520000|2022-02-10 04:48:40|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|0
1644468750000|2022-02-10 04:52:30|46658.9|46618.9|46658.9|46618.9|46658.9|46618.9|46658.9|46618.9|0
1644468760000|2022-02-10 04:52:40|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|0
1644469070000|2022-02-10 04:57:50|46653.9|46613.9|46653.9|46613.9|46653.9|46613.9|46653.9|46613.9|0
1644469080000|2022-02-10 04:58:00|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|46650.2|46610.2|4
1644469170000|2022-02-10 04:59:30|46660.2|46620.2|46663.9|46623.9|46663.9|46623.9|46660.2|46620.2|3
1644469310000|2022-02-10 05:01:50|46660.2|46620.2|46660.2|46620.2|46663.9|46623.9|46660.2|46620.2|0
1644469320000|2022-02-10 05:02:00|46663.9|46623.9|46660.2|46620.2|46663.9|46623.9|46660.2|46620.2|0
1644469340000|2022-02-10 05:02:20|46663.9|46623.9|46660.2|46620.2|46663.9|46623.9|46660.2|46620.2|0
1644469350000|2022-02-10 05:02:30|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|0
1644469370000|2022-02-10 05:02:50|46660.2|46620.2|46655.2|46615.2|46660.2|46620.2|46655.2|46615.2|3
1644469380000|2022-02-10 05:03:00|46660.2|46620.2|46655.2|46615.2|46660.2|46620.2|46655.2|46615.2|1
1644469390000|2022-02-10 05:03:10|46653.9|46613.9|46665.2|46625.2|46665.2|46625.2|46653.9|46613.9|2
1644469440000|2022-02-10 05:04:00|46663.9|46623.9|46658.9|46618.9|46663.9|46623.9|46655.2|46615.2|0
1644469490000|2022-02-10 05:04:50|46655.1|46615.1|46655.1|46615.1|46655.1|46615.1|46655.1|46615.1|0
1644469500000|2022-02-10 05:05:00|46658.9|46618.9|46645.1|46605.1|46658.9|46618.9|46645.1|46605.1|5
1644469540000|2022-02-10 05:05:40|46641.4|46601.4|46645.1|46605.1|46645.1|46605.1|46640.1|46600.1|1
1644469690000|2022-02-10 05:08:10|46640.1|46600.1|46630.1|46590.1|46640.1|46600.1|46630.1|46590.1|7
1644469700000|2022-02-10 05:08:20|46633.9|46593.9|46633.9|46593.9|46633.9|46593.9|46633.9|46593.9|0
1644469710000|2022-02-10 05:08:30|46630.1|46590.1|46645.1|46605.1|46645.1|46605.1|46630.1|46590.1|30
1644469740000|2022-02-10 05:09:00|46643.9|46603.9|46640.1|46600.1|46643.9|46603.9|46640.1|46600.1|0
1644469800000|2022-02-10 05:10:00|46638.9|46598.9|46638.9|46598.9|46638.9|46598.9|46638.9|46598.9|0
1644469850000|2022-02-10 05:10:50|46640.1|46600.1|46640.1|46600.1|46640.1|46600.1|46640.1|46600.1|0
1644469880000|2022-02-10 05:11:20|46636.4|46596.4|46635.1|46595.1|46636.4|46596.4|46635.1|46595.1|1
1644469920000|2022-02-10 05:12:00|46631.4|46591.4|46635.1|46595.1|46635.1|46595.1|46631.4|46591.4|2
1644469950000|2022-02-10 05:12:30|46638.9|46598.9|46638.9|46598.9|46638.9|46598.9|46638.9|46598.9|0
1644469960000|2022-02-10 05:12:40|46640.1|46600.1|46645.1|46605.1|46645.1|46605.1|46640.1|46600.1|1
1644470050000|2022-02-10 05:14:10|46643.9|46603.9|46638.9|46598.9|46643.9|46603.9|46635.1|46595.1|26
1644470060000|2022-02-10 05:14:20|46640.1|46600.1|46643.9|46603.9|46643.9|46603.9|46640.1|46600.1|3
1644470090000|2022-02-10 05:14:50|46642.6|46602.6|46642.6|46602.6|46642.6|46602.6|46642.6|46602.6|1
1644470100000|2022-02-10 05:15:00|46638.9|46598.9|46638.9|46598.9|46638.9|46598.9|46638.9|46598.9|0
1644470180000|2022-02-10 05:16:20|46635.1|46595.1|46635.1|46595.1|46635.1|46595.1|46635.1|46595.1|0
1644470360000|2022-02-10 05:19:20|46633.9|46593.9|46635.1|46595.1|46635.1|46595.1|46633.9|46593.9|1
1644470440000|2022-02-10 05:20:40|46645.1|46605.1|46643.9|46603.9|46645.1|46605.1|46643.9|46603.9|6
1644470450000|2022-02-10 05:20:50|46640.1|46600.1|46640.1|46600.1|46640.1|46600.1|46640.1|46600.1|0
1644470580000|2022-02-10 05:23:00|46635.1|46595.1|46635.1|46595.1|46635.1|46595.1|46635.1|46595.1|2
1644470800000|2022-02-10 05:26:40|46633.8|46593.8|46638.8|46598.8|46638.8|46598.8|46633.8|46593.8|2
1644470810000|2022-02-10 05:26:50|46635.1|46595.1|46635.1|46595.1|46635.1|46595.1|46635.1|46595.1|0
1644470820000|2022-02-10 05:27:00|||||||||1
1644470850000|2022-02-10 05:27:30|||||||||1
1644470900000|2022-02-10 05:28:20|46642.6|46602.6|46642.6|46602.6|46642.6|46602.6|46642.6|46602.6|44
1644470990000|2022-02-10 05:29:50|||||||||40
1644471000000|2022-02-10 05:30:00|46651.3|46611.3|46648.8|46608.8|46652.6|46612.6|46648.8|46608.8|41
1644471010000|2022-02-10 05:30:10|46652.6|46612.6|46645.1|46605.1|46652.6|46612.6|46643.8|46603.8|5
1644471020000|2022-02-10 05:30:20|46648.8|46608.8|46652.6|46612.6|46657.6|46617.6|46648.8|46608.8|29
1644471060000|2022-02-10 05:31:00|46647.6|46607.6|46643.8|46603.8|46647.6|46607.6|46643.8|46603.8|0
1644471100000|2022-02-10 05:31:40|46640.1|46600.1|46638.8|46598.8|46640.1|46600.1|46638.8|46598.8|1
1644471110000|2022-02-10 05:31:50|||||||||1
1644471130000|2022-02-10 05:32:10|46642.6|46602.6|46653.8|46613.8|46653.8|46613.8|46642.6|46602.6|7
1644471140000|2022-02-10 05:32:20|46652.6|46612.6|46652.6|46612.6|46652.6|46612.6|46652.6|46612.6|7
1644471160000|2022-02-10 05:32:40|||||||||1
1644471170000|2022-02-10 05:32:50|46648.8|46608.8|46643.8|46603.8|46648.8|46608.8|46643.8|46603.8|1
1644471180000|2022-02-10 05:33:00|46640.1|46600.1|46638.8|46598.8|46640.1|46600.1|46633.8|46593.8|1
1644471190000|2022-02-10 05:33:10|46642.6|46602.6|46643.8|46603.8|46648.8|46608.8|46642.6|46602.6|1
1644471200000|2022-02-10 05:33:20|46645.1|46605.1|46635.1|46595.1|46645.1|46605.1|46635.1|46595.1|4
1644471210000|2022-02-10 05:33:30|46640.1|46600.1|46643.8|46603.8|46643.8|46603.8|46640.1|46600.1|0
1644471220000|2022-02-10 05:33:40|46640.1|46600.1|46633.8|46593.8|46640.1|46600.1|46633.8|46593.8|1
1644471230000|2022-02-10 05:33:50|46630.1|46590.1|46633.8|46593.8|46633.8|46593.8|46630.1|46590.1|2
1644471240000|2022-02-10 05:34:00|46635.1|46595.1|46635.1|46595.1|46635.1|46595.1|46635.1|46595.1|3
1644471270000|2022-02-10 05:34:30|46638.8|46598.8|46638.8|46598.8|46640.1|46600.1|46638.8|46598.8|0
1644471280000|2022-02-10 05:34:40|46643.8|46603.8|46643.8|46603.8|46643.8|46603.8|46643.8|46603.8|0
1644471290000|2022-02-10 05:34:50|46650.1|46610.1|46650.1|46610.1|46650.1|46610.1|46650.1|46610.1|2
1644471300000|2022-02-10 05:35:00|46645.1|46605.1|46645.1|46605.1|46650.1|46610.1|46645.1|46605.1|2
1644471310000|2022-02-10 05:35:10|||||||||2
1644471360000|2022-02-10 05:36:00|46650.1|46610.1|46653.8|46613.8|46653.8|46613.8|46650.1|46610.1|0
1644471370000|2022-02-10 05:36:10|46655.1|46615.1|46658.8|46618.8|46660.1|46620.1|46655.1|46615.1|0
1644471380000|2022-02-10 05:36:20|46655.1|46615.1|46658.8|46618.8|46660.1|46620.1|46655.1|46615.1|0
1644471390000|2022-02-10 05:36:30|46660.1|46620.1|46675.1|46635.1|46678.8|46638.8|46660.1|46620.1|12
1644471400000|2022-02-10 05:36:40|46673.8|46633.8|46670.1|46630.1|46673.8|46633.8|46670.1|46630.1|0
1644471410000|2022-02-10 05:36:50|46668.8|46628.8|46668.8|46628.8|46668.8|46628.8|46668.8|46628.8|0
1644471420000|2022-02-10 05:37:00|46665.1|46625.1|46666.3|46626.3|46666.3|46626.3|46665.1|46625.1|0
1644471430000|2022-02-10 05:37:10|46675.1|46635.1|46693.8|46653.8|46695.1|46655.1|46675.1|46635.1|2
1644471440000|2022-02-10 05:37:20|46695.1|46655.1|46685.1|46645.1|46707.6|46667.6|46683.8|46643.8|32
1644471450000|2022-02-10 05:37:30|46688.8|46648.8|46690.1|46650.1|46690.1|46650.1|46685.1|46645.1|3
1644471460000|2022-02-10 05:37:40|46685.1|46645.1|46685.1|46645.1|46690.1|46650.1|46685.1|46645.1|4
1644471530000|2022-02-10 05:38:50|||||||||2
1644471540000|2022-02-10 05:39:00|46688.8|46648.8|46688.8|46648.8|46688.8|46648.8|46688.8|46648.8|0
1644471550000|2022-02-10 05:39:10|46690.1|46650.1|46688.8|46648.8|46695.1|46655.1|46688.8|46648.8|2
1644471560000|2022-02-10 05:39:20|46692.6|46652.6|46683.8|46643.8|46692.6|46652.6|46683.8|46643.8|0
1644471570000|2022-02-10 05:39:30|46688.8|46648.8|46678.8|46638.8|46688.8|46648.8|46678.8|46638.8|3
1644471590000|2022-02-10 05:39:50|46682.6|46642.6|46682.6|46642.6|46682.6|46642.6|46682.6|46642.6|0
1644471600000|2022-02-10 05:40:00|46678.8|46638.8|46678.8|46638.8|46678.8|46638.8|46678.8|46638.8|0
1644471620000|2022-02-10 05:40:20|46677.6|46637.6|46655.1|46615.1|46677.6|46637.6|46655.1|46615.1|2
1644471630000|2022-02-10 05:40:30|46662.6|46622.6|46668.8|46628.8|46668.8|46628.8|46662.6|46622.6|2
1644471650000|2022-02-10 05:40:50|46665.1|46625.1|46668.8|46628.8|46668.8|46628.8|46665.1|46625.1|0
1644471670000|2022-02-10 05:41:10|46665.1|46625.1|46665.1|46625.1|46665.1|46625.1|46663.8|46623.8|1
1644471680000|2022-02-10 05:41:20|46672.6|46632.6|46665.1|46625.1|46672.6|46632.6|46665.1|46625.1|1
1644471690000|2022-02-10 05:41:30|46668.8|46628.8|46665.1|46625.1|46668.8|46628.8|46665.1|46625.1|0
1644471720000|2022-02-10 05:42:00|46658.8|46618.8|46658.8|46618.8|46658.8|46618.8|46658.8|46618.8|0
1644471730000|2022-02-10 05:42:10|46662.5|46622.5|46665.1|46625.1|46665.1|46625.1|46662.5|46622.5|0
1644471740000|2022-02-10 05:42:20|46663.8|46623.8|46658.8|46618.8|46663.8|46623.8|46658.8|46618.8|0
1644471750000|2022-02-10 05:42:30|46655.1|46615.1|46655.1|46615.1|46655.1|46615.1|46655.1|46615.1|0
1644471760000|2022-02-10 05:42:40|46655|46615|46663.8|46623.8|46663.8|46623.8|46655|46615|0
1644471770000|2022-02-10 05:42:50|46665|46625|46668.8|46628.8|46668.8|46628.8|46665|46625|0
1644471780000|2022-02-10 05:43:00|46675|46635|46675|46635|46675|46635|46675|46635|0
1644471790000|2022-02-10 05:43:10|46673.8|46633.8|46663.8|46623.8|46673.8|46633.8|46663.8|46623.8|1
1644471800000|2022-02-10 05:43:20|46658.8|46618.8|46662.5|46622.5|46662.5|46622.5|46658.8|46618.8|1
1644471820000|2022-02-10 05:43:40|46663.8|46623.8|46675|46635|46678.8|46638.8|46663.8|46623.8|2
1644471830000|2022-02-10 05:43:50|46668.8|46628.8|46668.8|46628.8|46668.8|46628.8|46668.8|46628.8|0
1644471840000|2022-02-10 05:44:00|46675|46635|46675|46635|46675|46635|46675|46635|0
1644471870000|2022-02-10 05:44:30|46670|46630|46668.8|46628.8|46670|46630|46668.8|46628.8|0
1644471880000|2022-02-10 05:44:40|46675|46635|46675|46635|46675|46635|46675|46635|0
1644471900000|2022-02-10 05:45:00|46672.5|46632.5|46675|46635|46675|46635|46668.8|46628.8|2
1644471920000|2022-02-10 05:45:20|46678.8|46638.8|46675|46635|46678.8|46638.8|46675|46635|0
1644471930000|2022-02-10 05:45:30|46678.8|46638.8|46683.8|46643.8|46683.8|46643.8|46678.8|46638.8|4
1644471940000|2022-02-10 05:45:40|46688.8|46648.8|46683.8|46643.8|46688.8|46648.8|46683.8|46643.8|2
1644471950000|2022-02-10 05:45:50|46668.8|46628.8|46668.8|46628.8|46672.5|46632.5|46668.8|46628.8|1
1644471960000|2022-02-10 05:46:00|46672.5|46632.5|46668.8|46628.8|46672.5|46632.5|46668.8|46628.8|0
1644471980000|2022-02-10 05:46:20|46672.5|46632.5|46682.5|46642.5|46682.5|46642.5|46668.8|46628.8|28
1644471990000|2022-02-10 05:46:30|46683.8|46643.8|46682.5|46642.5|46692.5|46652.5|46682.5|46642.5|1
1644472000000|2022-02-10 05:46:40|46678.8|46638.8|46682.5|46642.5|46682.5|46642.5|46678.8|46638.8|0
1644472010000|2022-02-10 05:46:50|46685|46645|46685|46645|46685|46645|46685|46645|48
1644472020000|2022-02-10 05:47:00|46681.3|46641.3|46685|46645|46685|46645|46681.3|46641.3|0
1644472050000|2022-02-10 05:47:30|46681.3|46641.3|46681.3|46641.3|46681.3|46641.3|46681.3|46641.3|0
1644472070000|2022-02-10 05:47:50|46685|46645|46685|46645|46685|46645|46685|46645|0
1644472120000|2022-02-10 05:48:40|46680|46640|46675|46635|46680|46640|46675|46635|1
1644472150000|2022-02-10 05:49:10|46680|46640|46681.3|46641.3|46681.3|46641.3|46680|46640|1
1644472170000|2022-02-10 05:49:30|46685|46645|46685|46645|46685|46645|46685|46645|0
1644472230000|2022-02-10 05:50:30|46681.3|46641.3|46673.8|46633.8|46681.3|46641.3|46673.8|46633.8|2
1644472240000|2022-02-10 05:50:40|46671.3|46631.3|46668.8|46628.8|46673.8|46633.8|46668.8|46628.8|24
1644472250000|2022-02-10 05:50:50|46670|46630|46670|46630|46670|46630|46670|46630|1
1644472260000|2022-02-10 05:51:00|46673.8|46633.8|46673.8|46633.8|46673.8|46633.8|46670|46630|2
1644472270000|2022-02-10 05:51:10|46668.8|46628.8|46668.8|46628.8|46668.8|46628.8|46668.8|46628.8|1
1644472290000|2022-02-10 05:51:30|46663.8|46623.8|46663.8|46623.8|46663.8|46623.8|46663.8|46623.8|0
1644472300000|2022-02-10 05:51:40|46662.5|46622.5|46668.8|46628.8|46668.8|46628.8|46662.5|46622.5|2
1644472330000|2022-02-10 05:52:10|46663.8|46623.8|46668.8|46628.8|46668.8|46628.8|46662.5|46622.5|4
1644472360000|2022-02-10 05:52:40|46665|46625|46662.5|46622.5|46668.8|46628.8|46662.5|46622.5|1
1644472370000|2022-02-10 05:52:50|46667.5|46627.5|46652.5|46612.5|46667.5|46627.5|46652.5|46612.5|4
1644472380000|2022-02-10 05:53:00|46648.8|46608.8|46652.5|46612.5|46652.5|46612.5|46648.8|46608.8|0
1644472390000|2022-02-10 05:53:10|46648.8|46608.8|46645|46605|46648.8|46608.8|46645|46605|0
1644472400000|2022-02-10 05:53:20|46648.8|46608.8|46648.8|46608.8|46648.8|46608.8|46648.8|46608.8|0
1644472410000|2022-02-10 05:53:30|46643.8|46603.8|46643.8|46603.8|46643.8|46603.8|46643.8|46603.8|0
1644472420000|2022-02-10 05:53:40|46635|46595|46633.8|46593.8|46635|46595|46630|46590|2
1644472430000|2022-02-10 05:53:50|||||||||2
1644472440000|2022-02-10 05:54:00|46638.8|46598.8|46635|46595|46638.8|46598.8|46635|46595|0
1644472450000|2022-02-10 05:54:10|46638.8|46598.8|46635|46595|46638.8|46598.8|46633.8|46593.8|2
1644472500000|2022-02-10 05:55:00|46638.8|46598.8|46640|46600|46640|46600|46635|46595|1
1644472510000|2022-02-10 05:55:10|46643.8|46603.8|46643.8|46603.8|46643.8|46603.8|46643.8|46603.8|1
1644472520000|2022-02-10 05:55:20|46648.8|46608.8|46643.8|46603.8|46648.8|46608.8|46643.8|46603.8|1
1644472540000|2022-02-10 05:55:40|46645|46605|46645|46605|46645|46605|46645|46605|2
1644472560000|2022-02-10 05:56:00|||||||||1
1644472580000|2022-02-10 05:56:20|46643.8|46603.8|46638.8|46598.8|46643.8|46603.8|46638.8|46598.8|1
1644472590000|2022-02-10 05:56:30|46642.5|46602.5|46642.5|46602.5|46642.5|46602.5|46642.5|46602.5|0
1644472600000|2022-02-10 05:56:40|46648.8|46608.8|46645|46605|46648.8|46608.8|46645|46605|2
1644472630000|2022-02-10 05:57:10|46643.8|46603.8|46645|46605|46645|46605|46635|46595|3
1644472680000|2022-02-10 05:58:00|46643.8|46603.8|46643.8|46603.8|46643.8|46603.8|46643.8|46603.8|0
1644472690000|2022-02-10 05:58:10|46642.5|46602.5|46638.8|46598.8|46642.5|46602.5|46638.8|46598.8|0
1644472700000|2022-02-10 05:58:20|46635|46595|46613.8|46573.8|46635|46595|46610|46570|11
1644472710000|2022-02-10 05:58:30|46615|46575|46615|46575|46620|46580|46615|46575|1
1644472720000|2022-02-10 05:58:40|46610|46570|46605|46565|46613.8|46573.8|46603.8|46563.8|3
1644472730000|2022-02-10 05:58:50|46603.8|46563.8|46605|46565|46608.8|46568.8|46603.8|46563.8|0
1644472740000|2022-02-10 05:59:00|46610|46570|46608.8|46568.8|46620|46580|46605|46565|3
1644472750000|2022-02-10 05:59:10|46615|46575|46593.8|46553.8|46618.8|46578.8|46590|46550|20
1644472760000|2022-02-10 05:59:20|46590|46550|46590|46550|46595|46555|46590|46550|0
1644472770000|2022-02-10 05:59:30|46593.8|46553.8|46590|46550|46593.8|46553.8|46590|46550|0
1644472780000|2022-02-10 05:59:40|46580|46540|46583.8|46543.8|46585|46545|46580|46540|3
1644472790000|2022-02-10 05:59:50|46585|46545|46585|46545|46585|46545|46585|46545|0
1644472800000|2022-02-10 06:00:00|46592.5|46552.5|46595|46555|46595|46555|46588.8|46548.8|3
1644472810000|2022-02-10 06:00:10|46598.8|46558.8|46598.8|46558.8|46598.8|46558.8|46598.8|46558.8|0
1644472820000|2022-02-10 06:00:20|46595|46555|46592.5|46552.5|46595|46555|46588.8|46548.8|6
1644472830000|2022-02-10 06:00:30|46588.8|46548.8|46588.8|46548.8|46588.8|46548.8|46588.8|46548.8|0
1644472840000|2022-02-10 06:00:40|46592.5|46552.5|46592.5|46552.5|46602.5|46562.5|46588.8|46548.8|2
1644472850000|2022-02-10 06:00:50|46593.8|46553.8|46582.5|46542.5|46593.8|46553.8|46577.5|46537.5|2
1644472860000|2022-02-10 06:01:00|46578.8|46538.8|46568.8|46528.8|46578.8|46538.8|46568.8|46528.8|23
1644472870000|2022-02-10 06:01:10|46567.5|46527.5|46582.5|46542.5|46582.5|46542.5|46567.5|46527.5|3
1644472880000|2022-02-10 06:01:20|46578.8|46538.8|46582.5|46542.5|46582.5|46542.5|46578.8|46538.8|0
1644472890000|2022-02-10 06:01:30|46578.8|46538.8|46578.8|46538.8|46578.8|46538.8|46578.8|46538.8|0
1644472910000|2022-02-10 06:01:50|46582.5|46542.5|46582.5|46542.5|46582.5|46542.5|46582.5|46542.5|0
1644472920000|2022-02-10 06:02:00|46583.7|46543.7|46592.5|46552.5|46592.5|46552.5|46583.7|46543.7|3
1644472930000|2022-02-10 06:02:10|46593.7|46553.7|46592.5|46552.5|46597.5|46557.5|46592.5|46552.5|0
1644472940000|2022-02-10 06:02:20|46588.7|46548.7|46582.5|46542.5|46588.7|46548.7|46582.5|46542.5|0
1644472950000|2022-02-10 06:02:30|46583.7|46543.7|46578.7|46538.7|46583.7|46543.7|46578.7|46538.7|1
1644472990000|2022-02-10 06:03:10|46582.5|46542.5|46578.7|46538.7|46582.5|46542.5|46578.7|46538.7|0
1644473010000|2022-02-10 06:03:30|46577.5|46537.5|46578.7|46538.7|46578.7|46538.7|46577.5|46537.5|0
1644473020000|2022-02-10 06:03:40|46582.5|46542.5|46578.7|46538.7|46582.5|46542.5|46578.7|46538.7|0
1644473040000|2022-02-10 06:04:00|46582.5|46542.5|46578.7|46538.7|46582.5|46542.5|46578.7|46538.7|0
1644473050000|2022-02-10 06:04:10|46583.7|46543.7|46583.7|46543.7|46583.7|46543.7|46583.7|46543.7|0
1644473060000|2022-02-10 06:04:20|46580|46540|46577.5|46537.5|46582.5|46542.5|46577.5|46537.5|1
1644473070000|2022-02-10 06:04:30|46582.5|46542.5|46582.5|46542.5|46582.5|46542.5|46582.5|46542.5|1
1644473110000|2022-02-10 06:05:10|46578.7|46538.7|46563.7|46523.7|46578.7|46538.7|46563.7|46523.7|5
1644473120000|2022-02-10 06:05:20|46567.5|46527.5|46562.5|46522.5|46567.5|46527.5|46552.5|46512.5|6
1644473130000|2022-02-10 06:05:30|46566.2|46526.2|46572.5|46532.5|46572.5|46532.5|46566.2|46526.2|2
1644473140000|2022-02-10 06:05:40|46568.7|46528.7|46568.7|46528.7|46568.7|46528.7|46568.7|46528.7|0
1644473160000|2022-02-10 06:06:00|46572.5|46532.5|46562.5|46522.5|46572.5|46532.5|46562.5|46522.5|0
1644473200000|2022-02-10 06:06:40|46563.7|46523.7|46572.5|46532.5|46572.5|46532.5|46563.7|46523.7|0
1644473210000|2022-02-10 06:06:50|46573.7|46533.7|46577.5|46537.5|46577.5|46537.5|46573.7|46533.7|0
1644473220000|2022-02-10 06:07:00|46582.5|46542.5|46572.5|46532.5|46587.5|46547.5|46572.5|46532.5|4
1644473230000|2022-02-10 06:07:10|46577.5|46537.5|46572.5|46532.5|46577.5|46537.5|46572.5|46532.5|0
1644473240000|2022-02-10 06:07:20|46568.7|46528.7|46572.5|46532.5|46572.5|46532.5|46568.7|46528.7|0
1644473300000|2022-02-10 06:08:20|46571.2|46531.2|46562.5|46522.5|46571.2|46531.2|46562.5|46522.5|2
1644473310000|2022-02-10 06:08:30|46572.5|46532.5|46572.5|46532.5|46572.5|46532.5|46572.5|46532.5|2
1644473350000|2022-02-10 06:09:10|46567.5|46527.5|46567.5|46527.5|46567.5|46527.5|46567.5|46527.5|0
1644473380000|2022-02-10 06:09:40|46562.5|46522.5|46567.5|46527.5|46567.5|46527.5|46562.5|46522.5|0
1644473390000|2022-02-10 06:09:50|46562.5|46522.5|46563.7|46523.7|46563.7|46523.7|46562.5|46522.5|0
1644473400000|2022-02-10 06:10:00|46567.5|46527.5|46562.5|46522.5|46567.5|46527.5|46562.5|46522.5|0
1644473420000|2022-02-10 06:10:20|46561.2|46521.2|46562.5|46522.5|46562.5|46522.5|46561.2|46521.2|1
1644473440000|2022-02-10 06:10:40|46557.5|46517.5|46557.5|46517.5|46557.5|46517.5|46557.5|46517.5|0
1644473450000|2022-02-10 06:10:50|46552.5|46512.5|46552.5|46512.5|46552.5|46512.5|46552.5|46512.5|1
1644473480000|2022-02-10 06:11:20|46543.7|46503.7|46543.7|46503.7|46543.7|46503.7|46543.7|46503.7|0
1644473490000|2022-02-10 06:11:30|46538.7|46498.7|46528.7|46488.7|46538.7|46498.7|46528.7|46488.7|1
1644473500000|2022-02-10 06:11:40|46527.5|46487.5|46513.7|46473.7|46527.5|46487.5|46513.7|46473.7|3
1644473510000|2022-02-10 06:11:50|46512.5|46472.5|46512.5|46472.5|46512.5|46472.5|46512.5|46472.5|5
1644473530000|2022-02-10 06:12:10|46527.5|46487.5|46522.5|46482.5|46527.5|46487.5|46522.5|46482.5|2
1644473540000|2022-02-10 06:12:20|46526.2|46486.2|46522.5|46482.5|46526.2|46486.2|46522.5|46482.5|0
1644473550000|2022-02-10 06:12:30|46526.2|46486.2|46528.7|46488.7|46528.7|46488.7|46526.2|46486.2|1
1644473570000|2022-02-10 06:12:50|46525|46485|46518.7|46478.7|46525|46485|46518.7|46478.7|1
1644473600000|2022-02-10 06:13:20|46522.5|46482.5|46522.5|46482.5|46522.5|46482.5|46522.5|46482.5|0
1644473640000|2022-02-10 06:14:00|46523.7|46483.7|46523.7|46483.7|46523.7|46483.7|46523.7|46483.7|0
1644473660000|2022-02-10 06:14:20|46522.5|46482.5|46522.5|46482.5|46522.5|46482.5|46522.5|46482.5|1
1644473690000|2022-02-10 06:14:50|46521.2|46481.2|46522.5|46482.5|46522.5|46482.5|46517.5|46477.5|2
1644473700000|2022-02-10 06:15:00|46532.5|46492.5|46528.7|46488.7|46532.5|46492.5|46528.7|46488.7|3
1644473710000|2022-02-10 06:15:10|46527.5|46487.5|46522.5|46482.5|46527.5|46487.5|46518.7|46478.7|6
1644473720000|2022-02-10 06:15:20|46513.7|46473.7|46505|46465|46513.7|46473.7|46500|46460|0
1644473740000|2022-02-10 06:15:40|46503.7|46463.7|46503.7|46463.7|46503.7|46463.7|46503.7|46463.7|0
1644473750000|2022-02-10 06:15:50|46502.5|46462.5|46492.5|46452.5|46502.5|46462.5|46492.5|46452.5|11
1644473760000|2022-02-10 06:16:00|46502.5|46462.5|46502.5|46462.5|46502.5|46462.5|46502.5|46462.5|2
1644473770000|2022-02-10 06:16:10|46508.7|46468.7|46512.5|46472.5|46512.5|46472.5|46508.7|46468.7|2
1644473780000|2022-02-10 06:16:20|46518.7|46478.7|46527.5|46487.5|46527.5|46487.5|46518.7|46478.7|1
1644473790000|2022-02-10 06:16:30|46523.7|46483.7|46522.5|46482.5|46523.7|46483.7|46522.5|46482.5|0
1644473820000|2022-02-10 06:17:00|46521.2|46481.2|46517.5|46477.5|46521.2|46481.2|46517.5|46477.5|0
1644473830000|2022-02-10 06:17:10|46518.7|46478.7|46522.5|46482.5|46522.5|46482.5|46518.7|46478.7|0
1644473840000|2022-02-10 06:17:20|46518.7|46478.7|46517.5|46477.5|46518.7|46478.7|46517.5|46477.5|0
1644473870000|2022-02-10 06:17:50|46518.7|46478.7|46522.5|46482.5|46522.5|46482.5|46518.7|46478.7|0
1644473880000|2022-02-10 06:18:00|46523.7|46483.7|46522.5|46482.5|46523.7|46483.7|46522.5|46482.5|1
1644473890000|2022-02-10 06:18:10|46517.5|46477.5|46522.5|46482.5|46522.5|46482.5|46517.5|46477.5|0
1644473900000|2022-02-10 06:18:20|46518.7|46478.7|46518.7|46478.7|46522.5|46482.5|46518.7|46478.7|0
1644473910000|2022-02-10 06:18:30|46522.5|46482.5|46522.5|46482.5|46522.5|46482.5|46522.5|46482.5|0
1644473920000|2022-02-10 06:18:40|46518.7|46478.7|46517.5|46477.5|46518.7|46478.7|46517.5|46477.5|0
1644473940000|2022-02-10 06:19:00|46522.5|46482.5|46522.5|46482.5|46522.5|46482.5|46522.5|46482.5|1
1644473950000|2022-02-10 06:19:10|46518.7|46478.7|46518.7|46478.7|46518.7|46478.7|46518.7|46478.7|1
1644473960000|2022-02-10 06:19:20|46522.5|46482.5|46522.5|46482.5|46522.5|46482.5|46522.5|46482.5|0
1644473980000|2022-02-10 06:19:40|46521.2|46481.2|46522.5|46482.5|46522.5|46482.5|46521.2|46481.2|1
1644473990000|2022-02-10 06:19:50|46542.5|46502.5|46547.5|46507.5|46547.5|46507.5|46542.5|46502.5|1
1644474000000|2022-02-10 06:20:00|46548.7|46508.7|46552.5|46512.5|46552.5|46512.5|46548.7|46508.7|0
1644474020000|2022-02-10 06:20:20|46557.5|46517.5|46557.5|46517.5|46557.5|46517.5|46557.5|46517.5|0
1644474030000|2022-02-10 06:20:30|46567.5|46527.5|46562.5|46522.5|46567.5|46527.5|46562.5|46522.5|1
1644474040000|2022-02-10 06:20:40|46557.5|46517.5|46557.5|46517.5|46557.5|46517.5|46557.5|46517.5|0
1644474050000|2022-02-10 06:20:50|46562.5|46522.5|46562.5|46522.5|46562.5|46522.5|46562.5|46522.5|0
1644474090000|2022-02-10 06:21:30|46563.7|46523.7|46567.5|46527.5|46567.5|46527.5|46563.7|46523.7|0
1644474110000|2022-02-10 06:21:50|46572.5|46532.5|46572.5|46532.5|46572.5|46532.5|46572.5|46532.5|0
1644474120000|2022-02-10 06:22:00|46567.5|46527.5|46572.5|46532.5|46572.5|46532.5|46567.5|46527.5|1
1644474130000|2022-02-10 06:22:10|46573.7|46533.7|46562.4|46522.4|46573.7|46533.7|46562.4|46522.4|1
1644474140000|2022-02-10 06:22:20|46572.4|46532.4|46568.7|46528.7|46572.4|46532.4|46567.4|46527.4|2
1644474150000|2022-02-10 06:22:30|46572.4|46532.4|46568.7|46528.7|46572.4|46532.4|46567.4|46527.4|0
1644474160000|2022-02-10 06:22:40|46572.4|46532.4|46578.7|46538.7|46578.7|46538.7|46572.4|46532.4|0
1644474170000|2022-02-10 06:22:50|46577.4|46537.4|46572.4|46532.4|46577.4|46537.4|46572.4|46532.4|0
1644474180000|2022-02-10 06:23:00|46573.7|46533.7|46587.4|46547.4|46587.4|46547.4|46573.7|46533.7|1
1644474190000|2022-02-10 06:23:10|46592.4|46552.4|46597.4|46557.4|46597.4|46557.4|46592.4|46552.4|1
1644474200000|2022-02-10 06:23:20|46602.4|46562.4|46602.4|46562.4|46606.2|46566.2|46602.4|46562.4|4
1644474210000|2022-02-10 06:23:30|46603.7|46563.7|46607.4|46567.4|46608.7|46568.7|46603.7|46563.7|0
1644474220000|2022-02-10 06:23:40|46603.7|46563.7|46602.4|46562.4|46603.7|46563.7|46601.2|46561.2|1
1644474230000|2022-02-10 06:23:50|46597.4|46557.4|46587.4|46547.4|46597.4|46557.4|46587.4|46547.4|3
1644474240000|2022-02-10 06:24:00|46592.4|46552.4|46572.4|46532.4|46592.4|46552.4|46572.4|46532.4|1
1644474260000|2022-02-10 06:24:20|46582.4|46542.4|46582.4|46542.4|46582.4|46542.4|46582.4|46542.4|3
1644474290000|2022-02-10 06:24:50|46592.4|46552.4|46592.4|46552.4|46592.4|46552.4|46592.4|46552.4|0
1644474310000|2022-02-10 06:25:10|46572.4|46532.4|46572.4|46532.4|46572.4|46532.4|46572.4|46532.4|1
1644474320000|2022-02-10 06:25:20|46568.7|46528.7|46572.4|46532.4|46572.4|46532.4|46568.7|46528.7|0
1644474330000|2022-02-10 06:25:30|46568.7|46528.7|46572.4|46532.4|46572.4|46532.4|46568.7|46528.7|0
1644474340000|2022-02-10 06:25:40|46567.4|46527.4|46572.4|46532.4|46572.4|46532.4|46567.4|46527.4|0
1644474350000|2022-02-10 06:25:50|46568.7|46528.7|46568.7|46528.7|46568.7|46528.7|46568.7|46528.7|0
1644474360000|2022-02-10 06:26:00|46572.4|46532.4|46572.4|46532.4|46572.4|46532.4|46572.4|46532.4|0
1644474400000|2022-02-10 06:26:40|46568.7|46528.7|46563.7|46523.7|46568.7|46528.7|46563.7|46523.7|0
1644474410000|2022-02-10 06:26:50|46567.4|46527.4|46572.4|46532.4|46572.4|46532.4|46567.4|46527.4|0
1644474430000|2022-02-10 06:27:10|46577.4|46537.4|46577.4|46537.4|46577.4|46537.4|46577.4|46537.4|0
1644474440000|2022-02-10 06:27:20|46572.4|46532.4|46572.4|46532.4|46572.4|46532.4|46572.4|46532.4|0
1644474460000|2022-02-10 06:27:40|46567.4|46527.4|46572.4|46532.4|46572.4|46532.4|46567.4|46527.4|1
1644474490000|2022-02-10 06:28:10|46577.4|46537.4|46592.4|46552.4|46592.4|46552.4|46577.4|46537.4|1
1644474530000|2022-02-10 06:28:50|46589.9|46549.9|46582.4|46542.4|46589.9|46549.9|46582.4|46542.4|0
1644474550000|2022-02-10 06:29:10|46587.4|46547.4|46586.2|46546.2|46587.4|46547.4|46586.2|46546.2|0
1644474560000|2022-02-10 06:29:20|46582.4|46542.4|46582.4|46542.4|46582.4|46542.4|46582.4|46542.4|0
1644474570000|2022-02-10 06:29:30|46587.4|46547.4|46587.4|46547.4|46587.4|46547.4|46587.4|46547.4|0
1644474580000|2022-02-10 06:29:40|46592.4|46552.4|46592.4|46552.4|46592.4|46552.4|46592.4|46552.4|1
1644474590000|2022-02-10 06:29:50|46584.9|46544.9|46582.4|46542.4|46584.9|46544.9|46582.4|46542.4|0
1644474620000|2022-02-10 06:30:20|46587.4|46547.4|46597.4|46557.4|46597.4|46557.4|46587.4|46547.4|1
1644474630000|2022-02-10 06:30:30|46602.4|46562.4|46607.4|46567.4|46617.4|46577.4|46602.4|46562.4|4
1644474640000|2022-02-10 06:30:40|46602.4|46562.4|46602.4|46562.4|46602.4|46562.4|46602.4|46562.4|2
1644474650000|2022-02-10 06:30:50|46607.4|46567.4|46613.7|46573.7|46613.7|46573.7|46607.4|46567.4|1
1644474660000|2022-02-10 06:31:00|46617.4|46577.4|46617.4|46577.4|46617.4|46577.4|46617.4|46577.4|0
1644474670000|2022-02-10 06:31:10|46616.2|46576.2|46607.4|46567.4|46617.4|46577.4|46607.4|46567.4|1
1644474680000|2022-02-10 06:31:20|46617.4|46577.4|46617.4|46577.4|46617.4|46577.4|46617.4|46577.4|3
1644474690000|2022-02-10 06:31:30|46616.2|46576.2|46612.4|46572.4|46616.2|46576.2|46612.4|46572.4|0
1644474700000|2022-02-10 06:31:40|46617.4|46577.4|46617.4|46577.4|46617.4|46577.4|46617.4|46577.4|1
1644474710000|2022-02-10 06:31:50|46616.2|46576.2|46612.4|46572.4|46616.2|46576.2|46612.4|46572.4|0
1644474740000|2022-02-10 06:32:20|46607.4|46567.4|46607.4|46567.4|46607.4|46567.4|46607.4|46567.4|0
1644474750000|2022-02-10 06:32:30|46602.4|46562.4|46602.4|46562.4|46602.4|46562.4|46602.4|46562.4|0
1644474760000|2022-02-10 06:32:40|46597.4|46557.4|46602.4|46562.4|46602.4|46562.4|46597.4|46557.4|0
1644474790000|2022-02-10 06:33:10|46603.7|46563.7|46612.4|46572.4|46612.4|46572.4|46603.7|46563.7|0
1644474820000|2022-02-10 06:33:40|46607.4|46567.4|46607.4|46567.4|46607.4|46567.4|46607.4|46567.4|0
1644474840000|2022-02-10 06:34:00|46613.7|46573.7|46622.4|46582.4|46622.4|46582.4|46612.4|46572.4|4
1644474900000|2022-02-10 06:35:00|46627.4|46587.4|46622.4|46582.4|46627.4|46587.4|46622.4|46582.4|2
1644474920000|2022-02-10 06:35:20|46632.4|46592.4|46632.4|46592.4|46632.4|46592.4|46632.4|46592.4|2
1644474930000|2022-02-10 06:35:30|46637.4|46597.4|46632.4|46592.4|46637.4|46597.4|46632.4|46592.4|0
1644474960000|2022-02-10 06:36:00|46634.9|46594.9|46642.4|46602.4|46642.4|46602.4|46634.9|46594.9|4
1644474980000|2022-02-10 06:36:20|46638.7|46598.7|46638.7|46598.7|46638.7|46598.7|46638.7|46598.7|0
1644474990000|2022-02-10 06:36:30|46637.4|46597.4|46642.4|46602.4|46642.4|46602.4|46637.4|46597.4|0
1644475020000|2022-02-10 06:37:00|46637.4|46597.4|46627.4|46587.4|46637.4|46597.4|46627.4|46587.4|1
1644475030000|2022-02-10 06:37:10|46617.4|46577.4|46622.4|46582.4|46622.4|46582.4|46617.4|46577.4|1
1644475040000|2022-02-10 06:37:20|46627.4|46587.4|46632.4|46592.4|46632.4|46592.4|46627.4|46587.4|0
1644475060000|2022-02-10 06:37:40|46622.4|46582.4|46622.4|46582.4|46622.4|46582.4|46622.4|46582.4|1
1644475070000|2022-02-10 06:37:50|46627.4|46587.4|46632.4|46592.4|46632.4|46592.4|46627.4|46587.4|2
1644475130000|2022-02-10 06:38:50|46636.2|46596.2|46642.4|46602.4|46642.4|46602.4|46636.2|46596.2|1
1644475190000|2022-02-10 06:39:50|46641.2|46601.2|46637.4|46597.4|46641.2|46601.2|46637.4|46597.4|0
1644475200000|2022-02-10 06:40:00|46642.4|46602.4|46642.4|46602.4|46642.4|46602.4|46642.4|46602.4|0
1644475220000|2022-02-10 06:40:20|46647.4|46607.4|46647.4|46607.4|46647.4|46607.4|46647.4|46607.4|0
1644475230000|2022-02-10 06:40:30|46643.7|46603.7|46637.4|46597.4|46643.7|46603.7|46637.4|46597.4|0
1644475260000|2022-02-10 06:41:00|46642.4|46602.4|46642.4|46602.4|46642.4|46602.4|46642.4|46602.4|1
1644475270000|2022-02-10 06:41:10|46647.4|46607.4|46652.4|46612.4|46652.4|46612.4|46647.4|46607.4|3
1644475280000|2022-02-10 06:41:20|46632.4|46592.4|46632.4|46592.4|46632.4|46592.4|46632.4|46592.4|1
1644475310000|2022-02-10 06:41:50|||||||||1
1644475330000|2022-02-10 06:42:10|46622.4|46582.4|46621.2|46581.2|46622.4|46582.4|46621.2|46581.2|1
1644475350000|2022-02-10 06:42:30|46617.4|46577.4|46617.4|46577.4|46617.4|46577.4|46617.4|46577.4|0
1644475390000|2022-02-10 06:43:10|46604.9|46564.9|46604.9|46564.9|46604.9|46564.9|46604.9|46564.9|1
1644475400000|2022-02-10 06:43:20|46607.4|46567.4|46602.4|46562.4|46607.4|46567.4|46597.4|46557.4|1
1644475410000|2022-02-10 06:43:30|46597.4|46557.4|46596.1|46556.1|46602.4|46562.4|46596.1|46556.1|0
1644475420000|2022-02-10 06:43:40|46592.4|46552.4|46587.4|46547.4|46592.4|46552.4|46587.4|46547.4|0
1644475430000|2022-02-10 06:43:50|46582.4|46542.4|46592.4|46552.4|46592.4|46552.4|46581.1|46541.1|2
1644475490000|2022-02-10 06:44:50|46588.6|46548.6|46588.6|46548.6|46592.4|46552.4|46588.6|46548.6|0
1644475500000|2022-02-10 06:45:00|46592.4|46552.4|46568.6|46528.6|46592.4|46552.4|46568.6|46528.6|18
1644475510000|2022-02-10 06:45:10|46572.4|46532.4|46572.4|46532.4|46572.4|46532.4|46572.4|46532.4|0
1644475520000|2022-02-10 06:45:20|46577.4|46537.4|46607.4|46567.4|46617.4|46577.4|46573.6|46533.6|2
1644475530000|2022-02-10 06:45:30|46602.4|46562.4|46602.4|46562.4|46612.4|46572.4|46602.4|46562.4|2
1644475540000|2022-02-10 06:45:40|46603.6|46563.6|46603.6|46563.6|46603.6|46563.6|46603.6|46563.6|0
1644475550000|2022-02-10 06:45:50|46599.9|46559.9|46602.4|46562.4|46602.4|46562.4|46592.4|46552.4|1
1644475570000|2022-02-10 06:46:10|46607.4|46567.4|46607.4|46567.4|46607.4|46567.4|46607.4|46567.4|1
1644475580000|2022-02-10 06:46:20|46603.6|46563.6|46592.4|46552.4|46603.6|46563.6|46592.4|46552.4|1
1644475600000|2022-02-10 06:46:40|46587.4|46547.4|46592.4|46552.4|46592.4|46552.4|46587.4|46547.4|1
1644475630000|2022-02-10 06:47:10|46602.4|46562.4|46602.4|46562.4|46602.4|46562.4|46602.4|46562.4|1
1644475640000|2022-02-10 06:47:20|46603.6|46563.6|46603.6|46563.6|46603.6|46563.6|46603.6|46563.6|0
1644475650000|2022-02-10 06:47:30|46607.4|46567.4|46592.4|46552.4|46607.4|46567.4|46592.4|46552.4|7
1644475660000|2022-02-10 06:47:40|46587.4|46547.4|46602.4|46562.4|46602.4|46562.4|46587.4|46547.4|5
1644475670000|2022-02-10 06:47:50|46603.6|46563.6|46608.6|46568.6|46608.6|46568.6|46603.6|46563.6|0
1644475680000|2022-02-10 06:48:00|46607.4|46567.4|46602.4|46562.4|46607.4|46567.4|46598.6|46558.6|1
1644475690000|2022-02-10 06:48:10|46592.4|46552.4|46592.4|46552.4|46592.4|46552.4|46592.4|46552.4|0
1644475760000|2022-02-10 06:49:20|46588.6|46548.6|46587.4|46547.4|46592.4|46552.4|46587.4|46547.4|0
1644475790000|2022-02-10 06:49:50|46591.1|46551.1|46592.4|46552.4|46592.4|46552.4|46588.6|46548.6|0
1644475800000|2022-02-10 06:50:00|46587.4|46547.4|46587.4|46547.4|46587.4|46547.4|46587.4|46547.4|0
1644475810000|2022-02-10 06:50:10|46582.4|46542.4|46577.4|46537.4|46582.4|46542.4|46577.4|46537.4|4
1644475820000|2022-02-10 06:50:20|46583.6|46543.6|46582.4|46542.4|46583.6|46543.6|46582.4|46542.4|1
1644475870000|2022-02-10 06:51:10|46577.4|46537.4|46577.4|46537.4|46577.4|46537.4|46573.6|46533.6|1
1644475880000|2022-02-10 06:51:20|46573.6|46533.6|46577.4|46537.4|46577.4|46537.4|46573.6|46533.6|2
1644475890000|2022-02-10 06:51:30|46572.4|46532.4|46572.4|46532.4|46572.4|46532.4|46572.4|46532.4|0
1644475910000|2022-02-10 06:51:50|46577.4|46537.4|46577.4|46537.4|46577.4|46537.4|46577.4|46537.4|0
1644475930000|2022-02-10 06:52:10|46572.4|46532.4|46577.4|46537.4|46577.4|46537.4|46557.4|46517.4|19
1644475960000|2022-02-10 06:52:40|46581.1|46541.1|46582.4|46542.4|46587.4|46547.4|46581.1|46541.1|1
1644475970000|2022-02-10 06:52:50|46577.4|46537.4|46577.4|46537.4|46577.4|46537.4|46572.4|46532.4|0
1644475980000|2022-02-10 06:53:00|46576.1|46536.1|46563.6|46523.6|46576.1|46536.1|46562.4|46522.4|11
1644475990000|2022-02-10 06:53:10|46562.4|46522.4|46562.4|46522.4|46562.4|46522.4|46562.4|46522.4|0
1644476040000|2022-02-10 06:54:00|46552.4|46512.4|46557.4|46517.4|46557.4|46517.4|46552.4|46512.4|0
1644476060000|2022-02-10 06:54:20|46562.4|46522.4|46562.4|46522.4|46562.4|46522.4|46562.4|46522.4|1
1644476070000|2022-02-10 06:54:30|46557.4|46517.4|46557.4|46517.4|46557.4|46517.4|46557.4|46517.4|0
1644476080000|2022-02-10 06:54:40|46556.1|46516.1|46562.4|46522.4|46562.4|46522.4|46552.4|46512.4|3
1644476100000|2022-02-10 06:55:00|46567.4|46527.4|46562.4|46522.4|46567.4|46527.4|46562.4|46522.4|1
1644476120000|2022-02-10 06:55:20|||||||||1
1644476130000|2022-02-10 06:55:30|46558.6|46518.6|46558.6|46518.6|46558.6|46518.6|46558.6|46518.6|1
1644476140000|2022-02-10 06:55:40|46562.4|46522.4|46562.4|46522.4|46562.4|46522.4|46562.4|46522.4|0
1644476160000|2022-02-10 06:56:00|46567.4|46527.4|46567.4|46527.4|46567.4|46527.4|46567.4|46527.4|0
1644476170000|2022-02-10 06:56:10|46562.4|46522.4|46562.4|46522.4|46562.4|46522.4|46562.4|46522.4|0
1644476180000|2022-02-10 06:56:20|46566.1|46526.1|46567.4|46527.4|46567.4|46527.4|46566.1|46526.1|0
1644476190000|2022-02-10 06:56:30|46562.4|46522.4|46562.4|46522.4|46562.4|46522.4|46562.4|46522.4|0
1644476200000|2022-02-10 06:56:40|46561.1|46521.1|46557.4|46517.4|46562.4|46522.4|46552.4|46512.4|0
1644476210000|2022-02-10 06:56:50|46562.4|46522.4|46562.4|46522.4|46562.4|46522.4|46562.4|46522.4|0
1644476220000|2022-02-10 06:57:00|46558.6|46518.6|46562.4|46522.4|46562.4|46522.4|46557.4|46517.4|3
1644476240000|2022-02-10 06:57:20|46557.4|46517.4|46557.4|46517.4|46557.4|46517.4|46557.4|46517.4|0
1644476250000|2022-02-10 06:57:30|46562.4|46522.4|46557.4|46517.4|46562.4|46522.4|46557.4|46517.4|0
1644476260000|2022-02-10 06:57:40|46553.6|46513.6|46562.4|46522.4|46562.4|46522.4|46553.6|46513.6|5
1644476270000|2022-02-10 06:57:50|46561.1|46521.1|46557.4|46517.4|46561.1|46521.1|46557.4|46517.4|0
1644476280000|2022-02-10 06:58:00|46562.4|46522.4|46562.4|46522.4|46562.4|46522.4|46562.4|46522.4|1
1644476290000|2022-02-10 06:58:10|46561.1|46521.1|46557.4|46517.4|46561.1|46521.1|46557.4|46517.4|0
1644476300000|2022-02-10 06:58:20|46552.4|46512.4|46552.4|46512.4|46552.4|46512.4|46552.4|46512.4|1
1644476310000|2022-02-10 06:58:30|46556.1|46516.1|46552.4|46512.4|46557.4|46517.4|46551.1|46511.1|1
1644476360000|2022-02-10 06:59:20|46557.4|46517.4|46552.4|46512.4|46557.4|46517.4|46552.4|46512.4|0
1644476380000|2022-02-10 06:59:40|46553.6|46513.6|46562.4|46522.4|46566.1|46526.1|46553.6|46513.6|0
1644476390000|2022-02-10 06:59:50|46572.4|46532.4|46572.4|46532.4|46572.4|46532.4|46572.4|46532.4|4
1644476410000|2022-02-10 07:00:10|46571.1|46531.1|46572.4|46532.4|46572.4|46532.4|46567.4|46527.4|1
1644476460000|2022-02-10 07:01:00|46577.4|46537.4|46577.4|46537.4|46577.4|46537.4|46572.4|46532.4|0
1644476470000|2022-02-10 07:01:10|46573.6|46533.6|46573.6|46533.6|46573.6|46533.6|46573.6|46533.6|0
1644476480000|2022-02-10 07:01:20|46577.4|46537.4|46577.4|46537.4|46577.4|46537.4|46577.4|46537.4|0
1644476490000|2022-02-10 07:01:30|46573.6|46533.6|46562.4|46522.4|46573.6|46533.6|46562.4|46522.4|2
1644476510000|2022-02-10 07:01:50|46558.6|46518.6|46552.4|46512.4|46558.6|46518.6|46552.4|46512.4|8
1644476530000|2022-02-10 07:02:10|46548.6|46508.6|46548.6|46508.6|46548.6|46508.6|46548.6|46508.6|0
1644476560000|2022-02-10 07:02:40|46552.4|46512.4|46552.3|46512.3|46552.4|46512.4|46552.3|46512.3|0
1644476580000|2022-02-10 07:03:00|||||||||1
1644476610000|2022-02-10 07:03:30|46551.1|46511.1|46552.3|46512.3|46552.3|46512.3|46551.1|46511.1|1
1644476620000|2022-02-10 07:03:40|46557.3|46517.3|46557.3|46517.3|46557.3|46517.3|46557.3|46517.3|0
1644476630000|2022-02-10 07:03:50|46552.3|46512.3|46552.3|46512.3|46552.3|46512.3|46552.3|46512.3|0
1644476640000|2022-02-10 07:04:00|46557.3|46517.3|46562.3|46522.3|46562.3|46522.3|46557.3|46517.3|1
1644476660000|2022-02-10 07:04:20|46559.8|46519.8|46563.6|46523.6|46563.6|46523.6|46559.8|46519.8|0
1644476670000|2022-02-10 07:04:30|46567.3|46527.3|46572.3|46532.3|46572.3|46532.3|46563.6|46523.6|0
1644476680000|2022-02-10 07:04:40|46571.1|46531.1|46567.3|46527.3|46571.1|46531.1|46563.6|46523.6|0
1644476700000|2022-02-10 07:05:00|46563.6|46523.6|46562.3|46522.3|46567.3|46527.3|46562.3|46522.3|0
1644476710000|2022-02-10 07:05:10|46563.6|46523.6|46558.6|46518.6|46567.3|46527.3|46558.6|46518.6|5
1644476720000|2022-02-10 07:05:20|46562.3|46522.3|46562.3|46522.3|46562.3|46522.3|46562.3|46522.3|0
1644476730000|2022-02-10 07:05:30|46558.6|46518.6|46558.6|46518.6|46558.6|46518.6|46558.6|46518.6|0
1644476740000|2022-02-10 07:05:40|46559.8|46519.8|46557.3|46517.3|46562.3|46522.3|46557.3|46517.3|6
1644476750000|2022-02-10 07:05:50|46562.3|46522.3|46557.3|46517.3|46562.3|46522.3|46557.3|46517.3|0
1644476760000|2022-02-10 07:06:00|46558.6|46518.6|46561.1|46521.1|46562.3|46522.3|46558.6|46518.6|1
1644476770000|2022-02-10 07:06:10|46557.3|46517.3|46562.3|46522.3|46562.3|46522.3|46557.3|46517.3|0
1644476790000|2022-02-10 07:06:30|46557.3|46517.3|46552.3|46512.3|46557.3|46517.3|46552.3|46512.3|3
1644476800000|2022-02-10 07:06:40|46553.6|46513.6|46557.3|46517.3|46557.3|46517.3|46553.6|46513.6|0
1644476810000|2022-02-10 07:06:50|46553.6|46513.6|46553.6|46513.6|46553.6|46513.6|46553.6|46513.6|0
1644476820000|2022-02-10 07:07:00|46552.3|46512.3|46552.3|46512.3|46552.3|46512.3|46552.3|46512.3|5
1644476830000|2022-02-10 07:07:10|46548.6|46508.6|46552.3|46512.3|46552.3|46512.3|46548.6|46508.6|0
1644476840000|2022-02-10 07:07:20|46544.8|46504.8|46542.3|46502.3|46544.8|46504.8|46542.3|46502.3|2
1644476870000|2022-02-10 07:07:50|46544.8|46504.8|46552.3|46512.3|46552.3|46512.3|46544.8|46504.8|1
1644476910000|2022-02-10 07:08:30|46551.1|46511.1|46547.3|46507.3|46551.1|46511.1|46547.3|46507.3|0
1644476920000|2022-02-10 07:08:40|46551.1|46511.1|46562.3|46522.3|46562.3|46522.3|46551.1|46511.1|1
1644476930000|2022-02-10 07:08:50|46558.6|46518.6|46562.3|46522.3|46562.3|46522.3|46558.6|46518.6|0
1644476940000|2022-02-10 07:09:00|46553.6|46513.6|46552.3|46512.3|46553.6|46513.6|46552.3|46512.3|1
1644476970000|2022-02-10 07:09:30|46532.3|46492.3|46532.3|46492.3|46532.3|46492.3|46532.3|46492.3|14
1644477020000|2022-02-10 07:10:20|46527.3|46487.3|46522.3|46482.3|46528.6|46488.6|46522.3|46482.3|1
1644477050000|2022-02-10 07:10:50|46514.8|46474.8|46503.6|46463.6|46514.8|46474.8|46503.6|46463.6|4
1644477060000|2022-02-10 07:11:00|46502.3|46462.3|46502.3|46462.3|46502.3|46462.3|46497.3|46457.3|1
1644477110000|2022-02-10 07:11:50|46507.3|46467.3|46507.3|46467.3|46507.3|46467.3|46507.3|46467.3|0
1644477150000|2022-02-10 07:12:30|46508.6|46468.6|46498.6|46458.6|46512.3|46472.3|46498.6|46458.6|1
1644477160000|2022-02-10 07:12:40|46502.3|46462.3|46502.3|46462.3|46502.3|46462.3|46502.3|46462.3|0
1644477190000|2022-02-10 07:13:10|46493.6|46453.6|46493.6|46453.6|46493.6|46453.6|46493.6|46453.6|11
1644477210000|2022-02-10 07:13:30|46487.3|46447.3|46494.8|46454.8|46498.6|46458.6|46483.6|46443.6|5
1644477220000|2022-02-10 07:13:40|46498.6|46458.6|46498.6|46458.6|46498.6|46458.6|46498.6|46458.6|0
1644477230000|2022-02-10 07:13:50|46494.8|46454.8|46494.8|46454.8|46494.8|46454.8|46494.8|46454.8|0
1644477240000|2022-02-10 07:14:00|46498.6|46458.6|46502.3|46462.3|46502.3|46462.3|46498.6|46458.6|0
1644477270000|2022-02-10 07:14:30|46498.6|46458.6|46502.3|46462.3|46502.3|46462.3|46498.6|46458.6|0
1644477320000|2022-02-10 07:15:20|46503.6|46463.6|46522.3|46482.3|46522.3|46482.3|46503.6|46463.6|1
1644477340000|2022-02-10 07:15:40|46518.6|46478.6|46518.6|46478.6|46518.6|46478.6|46518.6|46478.6|0
1644477360000|2022-02-10 07:16:00|46522.3|46482.3|46522.3|46482.3|46522.3|46482.3|46521.1|46481.1|1
1644477370000|2022-02-10 07:16:10|46512.3|46472.3|46512.3|46472.3|46512.3|46472.3|46512.3|46472.3|0
1644477390000|2022-02-10 07:16:30|46522.3|46482.3|46522.3|46482.3|46522.3|46482.3|46522.3|46482.3|1
1644477400000|2022-02-10 07:16:40|46518.6|46478.6|46522.3|46482.3|46522.3|46482.3|46518.6|46478.6|0
1644477420000|2022-02-10 07:17:00|46518.6|46478.6|46517.3|46477.3|46522.3|46482.3|46517.3|46477.3|4
1644477450000|2022-02-10 07:17:30|46516.1|46476.1|46512.3|46472.3|46516.1|46476.1|46512.3|46472.3|0
1644477520000|2022-02-10 07:18:40|46522.3|46482.3|46522.3|46482.3|46522.3|46482.3|46522.3|46482.3|2
1644477570000|2022-02-10 07:19:30|46523.6|46483.6|46523.6|46483.6|46523.6|46483.6|46523.6|46483.6|0
1644477580000|2022-02-10 07:19:40|46522.3|46482.3|46522.3|46482.3|46522.3|46482.3|46522.3|46482.3|1
1644477620000|2022-02-10 07:20:20|46521.1|46481.1|46517.3|46477.3|46521.1|46481.1|46517.3|46477.3|0
1644477630000|2022-02-10 07:20:30|46513.6|46473.6|46508.6|46468.6|46513.6|46473.6|46508.6|46468.6|2
1644477640000|2022-02-10 07:20:40|46507.3|46467.3|46483.6|46443.6|46507.3|46467.3|46483.6|46443.6|5
1644477660000|2022-02-10 07:21:00|46483.5|46443.5|46483.5|46443.5|46483.5|46443.5|46483.5|46443.5|0
1644477670000|2022-02-10 07:21:10|||||||||1
1644477690000|2022-02-10 07:21:30|46487.3|46447.3|46483.5|46443.5|46487.3|46447.3|46483.5|46443.5|7
1644477700000|2022-02-10 07:21:40|46487.3|46447.3|46487.3|46447.3|46487.3|46447.3|46479.8|46439.8|1
1644477720000|2022-02-10 07:22:00|||||||||6
1644477780000|2022-02-10 07:23:00|||||||||4
1644477800000|2022-02-10 07:23:20|46483.5|46443.5|46483.5|46443.5|46483.5|46443.5|46483.5|46443.5|0
1644477810000|2022-02-10 07:23:30|46487.3|46447.3|46487.3|46447.3|46487.3|46447.3|46487.3|46447.3|0
1644477860000|2022-02-10 07:24:20|46483.5|46443.5|46483.5|46443.5|46483.5|46443.5|46483.5|46443.5|0
1644477870000|2022-02-10 07:24:30|46487.3|46447.3|46487.3|46447.3|46487.3|46447.3|46487.3|46447.3|0
1644477960000|2022-02-10 07:26:00|46483.5|46443.5|46483.5|46443.5|46483.5|46443.5|46483.5|46443.5|0
1644477970000|2022-02-10 07:26:10|46487.3|46447.3|46483.5|46443.5|46487.3|46447.3|46483.5|46443.5|1
1644477980000|2022-02-10 07:26:20|46487.3|46447.3|46487.3|46447.3|46487.3|46447.3|46487.3|46447.3|0
1644478000000|2022-02-10 07:26:40|46483.5|46443.5|46483.5|46443.5|46483.5|46443.5|46483.5|46443.5|0
1644478010000|2022-02-10 07:26:50|||||||||4
1644478060000|2022-02-10 07:27:40|46487.3|46447.3|46487.3|46447.3|46487.3|46447.3|46487.3|46447.3|0
1644478130000|2022-02-10 07:28:50|||||||||1
1644478170000|2022-02-10 07:29:30|46483.5|46443.5|46487.3|46447.3|46487.3|46447.3|46483.5|46443.5|0
1644478180000|2022-02-10 07:29:40|46483.5|46443.5|46481|46441|46483.5|46443.5|46481|46441|15
1644478190000|2022-02-10 07:29:50|46477.3|46437.3|46478.5|46438.5|46478.5|46438.5|46477.3|46437.3|1
1644478200000|2022-02-10 07:30:00|46482.3|46442.3|46477.3|46437.3|46482.3|46442.3|46477.3|46437.3|13
1644478210000|2022-02-10 07:30:10|46481|46441|46481|46441|46481|46441|46481|46441|0
1644478220000|2022-02-10 07:30:20|46477.3|46437.3|46481|46441|46482.3|46442.3|46477.3|46437.3|1
1644478230000|2022-02-10 07:30:30|46477.3|46437.3|46477.3|46437.3|46477.3|46437.3|46477.3|46437.3|1
1644478240000|2022-02-10 07:30:40|46481|46441|46484.8|46444.8|46484.8|46444.8|46477.3|46437.3|5
1644478260000|2022-02-10 07:31:00|46481|46441|46476|46436|46481|46441|46474.8|46434.8|1
1644478270000|2022-02-10 07:31:10|46462.3|46422.3|46462.3|46422.3|46462.3|46422.3|46461|46421|3
1644478290000|2022-02-10 07:31:30|||||||||1
1644478320000|2022-02-10 07:32:00|46461|46421|46461|46421|46461|46421|46461|46421|1
1644478340000|2022-02-10 07:32:20|46467.3|46427.3|46467.3|46427.3|46467.3|46427.3|46467.3|46427.3|1
1644478350000|2022-02-10 07:32:30|46471|46431|46462.3|46422.3|46472.3|46432.3|46462.3|46422.3|11
1644478360000|2022-02-10 07:32:40|46466|46426|46461|46421|46466|46426|46461|46421|1
1644478370000|2022-02-10 07:32:50|46457.3|46417.3|46451|46411|46457.3|46417.3|46451|46411|2
1644478380000|2022-02-10 07:33:00|46446|46406|46452.3|46412.3|46456|46416|46446|46406|0
1644478390000|2022-02-10 07:33:10|||||||||1
1644478400000|2022-02-10 07:33:20|46446|46406|46446|46406|46446|46406|46446|46406|0
1644478420000|2022-02-10 07:33:40|46449.8|46409.8|46449.8|46409.8|46449.8|46409.8|46449.8|46409.8|0
1644478430000|2022-02-10 07:33:50|46448.5|46408.5|46444.8|46404.8|46448.5|46408.5|46444.8|46404.8|0
1644478450000|2022-02-10 07:34:10|46449.8|46409.8|46449.8|46409.8|46449.8|46409.8|46449.8|46409.8|2
1644478470000|2022-02-10 07:34:30|||||||||1
1644478500000|2022-02-10 07:35:00|46451|46411|46459.8|46419.8|46459.8|46419.8|46451|46411|1
1644478530000|2022-02-10 07:35:30|46456|46416|46456|46416|46456|46416|46456|46416|0
1644478550000|2022-02-10 07:35:50|46451|46411|46456|46416|46456|46416|46451|46411|0
1644478560000|2022-02-10 07:36:00|||||||||1
1644478570000|2022-02-10 07:36:10|||||||||1
1644478600000|2022-02-10 07:36:40|46461|46421|46456|46416|46461|46421|46456|46416|2
1644478610000|2022-02-10 07:36:50|46459.8|46419.8|46456|46416|46459.8|46419.8|46456|46416|0
1644478620000|2022-02-10 07:37:00|46459.8|46419.8|46466|46426|46466|46426|46459.8|46419.8|0
1644478630000|2022-02-10 07:37:10|||||||||1
1644478640000|2022-02-10 07:37:20|||||||||1
1644478650000|2022-02-10 07:37:30|46467.3|46427.3|46481|46441|46481|46441|46467.3|46427.3|1
1644478660000|2022-02-10 07:37:40|46489.8|46449.8|46486|46446|46489.8|46449.8|46486|46446|2
1644478670000|2022-02-10 07:37:50|46487.3|46447.3|46479.8|46439.8|46487.3|46447.3|46479.8|46439.8|1
1644478680000|2022-02-10 07:38:00|46476|46436|46476|46436|46476|46436|46476|46436|0
1644478690000|2022-02-10 07:38:10|46471|46431|46472.3|46432.3|46477.3|46437.3|46471|46431|1
1644478700000|2022-02-10 07:38:20|46471|46431|46461|46421|46471|46431|46461|46421|0
1644478720000|2022-02-10 07:38:40|46454.8|46414.8|46454.8|46414.8|46454.8|46414.8|46454.8|46414.8|1
1644478730000|2022-02-10 07:38:50|46441|46401|46441|46401|46441|46401|46441|46401|0
1644478740000|2022-02-10 07:39:00|46442.3|46402.3|46449.8|46409.8|46449.8|46409.8|46442.3|46402.3|2
1644478750000|2022-02-10 07:39:10|46451|46411|46451|46411|46451|46411|46451|46411|0
1644478760000|2022-02-10 07:39:20|46452.3|46412.3|46456|46416|46456|46416|46452.3|46412.3|0
1644478770000|2022-02-10 07:39:30|46452.3|46412.3|46456|46416|46456|46416|46452.3|46412.3|0
1644478820000|2022-02-10 07:40:20|46452.3|46412.3|46442.3|46402.3|46452.3|46412.3|46439.8|46399.8|3
1644478830000|2022-02-10 07:40:30|46446|46406|46442.3|46402.3|46446|46406|46442.3|46402.3|0
1644478840000|2022-02-10 07:40:40|46446|46406|46446|46406|46446|46406|46446|46406|0
1644478850000|2022-02-10 07:40:50|46442.3|46402.3|46446|46406|46446|46406|46442.3|46402.3|0
1644478870000|2022-02-10 07:41:10|46442.3|46402.3|46442.3|46402.3|46442.3|46402.3|46442.3|46402.3|0
1644478880000|2022-02-10 07:41:20|46441|46401|46441|46401|46441|46401|46441|46401|0
1644478910000|2022-02-10 07:41:50|46442.3|46402.3|46446|46406|46446|46406|46442.3|46402.3|0
1644478920000|2022-02-10 07:42:00|46442.3|46402.3|46456|46416|46456|46416|46442.3|46402.3|6
1644478950000|2022-02-10 07:42:30|46461|46421|46461|46421|46461|46421|46461|46421|0
1644478960000|2022-02-10 07:42:40|46459.8|46419.8|46459.8|46419.8|46459.8|46419.8|46459.8|46419.8|0
1644478970000|2022-02-10 07:42:50|46456|46416|46456|46416|46456|46416|46456|46416|0
1644478980000|2022-02-10 07:43:00|46459.8|46419.8|46459.8|46419.8|46459.8|46419.8|46459.8|46419.8|0
1644479050000|2022-02-10 07:44:10|46461|46421|46469.8|46429.8|46469.8|46429.8|46461|46421|0
1644479070000|2022-02-10 07:44:30|46466|46426|46466|46426|46466|46426|46466|46426|0
1644479080000|2022-02-10 07:44:40|46464.8|46424.8|46464.8|46424.8|46464.8|46424.8|46461|46421|0
1644479090000|2022-02-10 07:44:50|46479.8|46439.8|46476|46436|46479.8|46439.8|46476|46436|3
1644479100000|2022-02-10 07:45:00|46479.8|46439.8|46479.8|46439.8|46479.8|46439.8|46479.8|46439.8|0
1644479110000|2022-02-10 07:45:10|46476|46436|46479.8|46439.8|46479.8|46439.8|46476|46436|0
1644479120000|2022-02-10 07:45:20|46471|46431|46469.8|46429.8|46471|46431|46469.8|46429.8|1
1644479130000|2022-02-10 07:45:30|46476|46436|46476|46436|46476|46436|46476|46436|0
1644479140000|2022-02-10 07:45:40|46479.8|46439.8|46479.8|46439.8|46479.8|46439.8|46479.8|46439.8|0
1644479150000|2022-02-10 07:45:50|46481|46441|46486|46446|46486|46446|46481|46441|0
1644479160000|2022-02-10 07:46:00|46482.2|46442.2|46486|46446|46486|46446|46482.2|46442.2|0
1644479200000|2022-02-10 07:46:40|46481|46441|46481|46441|46481|46441|46481|46441|0
1644479280000|2022-02-10 07:48:00|46486|46446|46486|46446|46486|46446|46486|46446|0
1644479320000|2022-02-10 07:48:40|46494.7|46454.7|46494.7|46454.7|46494.7|46454.7|46494.7|46454.7|0
1644479340000|2022-02-10 07:49:00|46489.7|46449.7|46489.7|46449.7|46489.7|46449.7|46489.7|46449.7|0
1644479370000|2022-02-10 07:49:30|46491|46451|46491|46451|46491|46451|46491|46451|4
1644479420000|2022-02-10 07:50:20|46489.7|46449.7|46494.7|46454.7|46494.7|46454.7|46489.7|46449.7|3
1644479430000|2022-02-10 07:50:30|||||||||7
1644479440000|2022-02-10 07:50:40|46489.7|46449.7|46494.7|46454.7|46494.7|46454.7|46489.7|46449.7|3
1644479450000|2022-02-10 07:50:50|46486|46446|46486|46446|46486|46446|46486|46446|7
1644479460000|2022-02-10 07:51:00|46489.7|46449.7|46484.7|46444.7|46489.7|46449.7|46484.7|46444.7|0
1644479470000|2022-02-10 07:51:10|46489.7|46449.7|46489.7|46449.7|46489.7|46449.7|46489.7|46449.7|0
1644479480000|2022-02-10 07:51:20|46484.7|46444.7|46484.7|46444.7|46484.7|46444.7|46484.7|46444.7|0
1644479500000|2022-02-10 07:51:40|46486|46446|46486|46446|46486|46446|46486|46446|0
1644479580000|2022-02-10 07:53:00|46484.7|46444.7|46484.7|46444.7|46484.7|46444.7|46484.7|46444.7|0
1644479630000|2022-02-10 07:53:50|46486|46446|46487.2|46447.2|46487.2|46447.2|46486|46446|66
1644479650000|2022-02-10 07:54:10|46491|46451|46489.7|46449.7|46491|46451|46489.7|46449.7|0
1644479660000|2022-02-10 07:54:20|46501|46461|46531|46491|46531|46491|46501|46461|18
1644479690000|2022-02-10 07:54:50|46542.2|46502.2|46537.2|46497.2|46542.2|46502.2|46537.2|46497.2|49
1644479700000|2022-02-10 07:55:00|46541|46501|46541|46501|46541|46501|46541|46501|0
1644479720000|2022-02-10 07:55:20|46546|46506|46556|46516|46557.2|46517.2|46546|46506|4
1644479730000|2022-02-10 07:55:30|46552.2|46512.2|46549.7|46509.7|46552.2|46512.2|46549.7|46509.7|1
1644479740000|2022-02-10 07:55:40|46551|46511|46559.7|46519.7|46559.7|46519.7|46551|46511|2
1644479750000|2022-02-10 07:55:50|46561|46521|46571|46531|46571|46531|46561|46521|2
1644479780000|2022-02-10 07:56:20|46574.7|46534.7|46576|46536|46579.7|46539.7|46574.7|46534.7|2
1644479790000|2022-02-10 07:56:30|46577.2|46537.2|46579.7|46539.7|46579.7|46539.7|46577.2|46537.2|1
1644479800000|2022-02-10 07:56:40|46581|46541|46581|46541|46581|46541|46581|46541|0
1644479810000|2022-02-10 07:56:50|46584.7|46544.7|46587.2|46547.2|46587.2|46547.2|46584.7|46544.7|2
1644479820000|2022-02-10 07:57:00|46591|46551|46579.7|46539.7|46591|46551|46576|46536|4
1644479860000|2022-02-10 07:57:40|46576|46536|46579.7|46539.7|46579.7|46539.7|46576|46536|0
1644479880000|2022-02-10 07:58:00|46576|46536|46576|46536|46576|46536|46576|46536|0
1644479890000|2022-02-10 07:58:10|46579.7|46539.7|46579.7|46539.7|46579.7|46539.7|46579.7|46539.7|0
1644479900000|2022-02-10 07:58:20|46589.7|46549.7|46589.7|46549.7|46589.7|46549.7|46589.7|46549.7|2
1644479910000|2022-02-10 07:58:30|46586|46546|46594.7|46554.7|46594.7|46554.7|46586|46546|4
1644479930000|2022-02-10 07:58:50|||||||||2
1644479970000|2022-02-10 07:59:30|46599.7|46559.7|46594.7|46554.7|46599.7|46559.7|46594.7|46554.7|6
1644479980000|2022-02-10 07:59:40|46599.7|46559.7|46596|46556|46599.7|46559.7|46596|46556|0
1644479990000|2022-02-10 07:59:50|46594.7|46554.7|46596|46556|46599.7|46559.7|46594.7|46554.7|0
1644480000000|2022-02-10 08:00:00|46594.7|46554.7|46569.7|46529.7|46599.7|46559.7|46566|46526|2
1644480010000|2022-02-10 08:00:10|46576|46536|46571|46531|46576|46536|46571|46531|0
1644480030000|2022-02-10 08:00:30|46578.5|46538.5|46576|46536|46579.7|46539.7|46576|46536|0
1644480060000|2022-02-10 08:01:00|46579.7|46539.7|46576|46536|46579.7|46539.7|46576|46536|0
1644480080000|2022-02-10 08:01:20|46579.7|46539.7|46579.7|46539.7|46579.7|46539.7|46579.7|46539.7|0
1644480110000|2022-02-10 08:01:50|46581|46541|46589.7|46549.7|46589.7|46549.7|46581|46541|2
1644480120000|2022-02-10 08:02:00|46584.7|46544.7|46586|46546|46586|46546|46584.7|46544.7|1
1644480130000|2022-02-10 08:02:10|46589.7|46549.7|46589.7|46549.7|46589.7|46549.7|46586|46546|0
1644480140000|2022-02-10 08:02:20|46586|46546|46589.7|46549.7|46589.7|46549.7|46582.2|46542.2|0
1644480160000|2022-02-10 08:02:40|46586|46546|46586|46546|46586|46546|46586|46546|1
1644480170000|2022-02-10 08:02:50|46589.7|46549.7|46579.7|46539.7|46589.7|46549.7|46579.7|46539.7|2
1644480200000|2022-02-10 08:03:20|46564.7|46524.7|46571|46531|46571|46531|46564.7|46524.7|3
1644480210000|2022-02-10 08:03:30|46569.7|46529.7|46564.7|46524.7|46569.7|46529.7|46564.7|46524.7|1
1644480230000|2022-02-10 08:03:50|46566|46526|46571|46531|46571|46531|46559.7|46519.7|5
1644480240000|2022-02-10 08:04:00|46562.2|46522.2|46554.7|46514.7|46562.2|46522.2|46554.7|46514.7|3
1644480250000|2022-02-10 08:04:10|46553.5|46513.5|46559.7|46519.7|46559.7|46519.7|46548.5|46508.5|2
1644480300000|2022-02-10 08:05:00|46551|46511|46561|46521|46561|46521|46549.7|46509.7|1
1644480310000|2022-02-10 08:05:10|46551|46511|46551|46511|46551|46511|46551|46511|1
1644480320000|2022-02-10 08:05:20|46561|46521|46559.7|46519.7|46561|46521|46559.7|46519.7|1
1644480330000|2022-02-10 08:05:30|46566|46526|46566|46526|46566|46526|46566|46526|17
1644480360000|2022-02-10 08:06:00|46569.7|46529.7|46552.2|46512.2|46569.7|46529.7|46552.2|46512.2|2
1644480370000|2022-02-10 08:06:10|46551|46511|46544.7|46504.7|46551|46511|46544.7|46504.7|1
1644480380000|2022-02-10 08:06:20|46545.9|46505.9|46559.7|46519.7|46559.7|46519.7|46545.9|46505.9|2
1644480390000|2022-02-10 08:06:30|46565.9|46525.9|46560.9|46520.9|46565.9|46525.9|46560.9|46520.9|0
1644480400000|2022-02-10 08:06:40|46559.7|46519.7|46559.7|46519.7|46559.7|46519.7|46559.7|46519.7|2
1644480420000|2022-02-10 08:07:00|46562.2|46522.2|46570.9|46530.9|46570.9|46530.9|46562.2|46522.2|0
1644480430000|2022-02-10 08:07:10|46569.7|46529.7|46569.7|46529.7|46569.7|46529.7|46569.7|46529.7|1
1644480440000|2022-02-10 08:07:20|46560.9|46520.9|46560.9|46520.9|46560.9|46520.9|46560.9|46520.9|0
1644480460000|2022-02-10 08:07:40|46564.7|46524.7|46565.9|46525.9|46569.7|46529.7|46564.7|46524.7|0
1644480470000|2022-02-10 08:07:50|46569.7|46529.7|46569.7|46529.7|46569.7|46529.7|46569.7|46529.7|0
1644480480000|2022-02-10 08:08:00|46560.9|46520.9|46560.9|46520.9|46564.7|46524.7|46560.9|46520.9|0
1644480510000|2022-02-10 08:08:30|46557.2|46517.2|46559.7|46519.7|46559.7|46519.7|46555.9|46515.9|4
1644480540000|2022-02-10 08:09:00|46560.9|46520.9|46560.9|46520.9|46560.9|46520.9|46560.9|46520.9|0
1644480550000|2022-02-10 08:09:10|46552.2|46512.2|46552.2|46512.2|46552.2|46512.2|46552.2|46512.2|4
1644480560000|2022-02-10 08:09:20|46550.9|46510.9|46552.2|46512.2|46552.2|46512.2|46550.9|46510.9|0
1644480570000|2022-02-10 08:09:30|46535.9|46495.9|46535.9|46495.9|46543.5|46503.5|46530.9|46490.9|6
1644480580000|2022-02-10 08:09:40|46532.2|46492.2|46532.2|46492.2|46532.2|46492.2|46532.2|46492.2|1
1644480590000|2022-02-10 08:09:50|46535.9|46495.9|46525.9|46485.9|46535.9|46495.9|46525.9|46485.9|3
1644480600000|2022-02-10 08:10:00|46522.2|46482.2|46522.2|46482.2|46522.2|46482.2|46522.2|46482.2|0
1644480640000|2022-02-10 08:10:40|46525.9|46485.9|46525.9|46485.9|46525.9|46485.9|46525.9|46485.9|0
1644480660000|2022-02-10 08:11:00|46532.2|46492.2|46532.2|46492.2|46532.2|46492.2|46532.2|46492.2|1
1644480700000|2022-02-10 08:11:40|46540.9|46500.9|46542.2|46502.2|46545.9|46505.9|46540.9|46500.9|1
1644480720000|2022-02-10 08:12:00|46543.4|46503.4|46542.2|46502.2|46547.2|46507.2|46542.2|46502.2|1
1644480760000|2022-02-10 08:12:40|46543.4|46503.4|46543.4|46503.4|46543.4|46503.4|46543.4|46503.4|0
1644480780000|2022-02-10 08:13:00|46547.2|46507.2|46557.2|46517.2|46557.2|46517.2|46547.2|46507.2|6
1644480790000|2022-02-10 08:13:10|46562.2|46522.2|46562.2|46522.2|46562.2|46522.2|46562.2|46522.2|1
1644480810000|2022-02-10 08:13:30|46557.2|46517.2|46557.2|46517.2|46557.2|46517.2|46557.2|46517.2|0
1644480820000|2022-02-10 08:13:40|46560.9|46520.9|46562.2|46522.2|46562.2|46522.2|46560.9|46520.9|1
1644480840000|2022-02-10 08:14:00|46563.4|46523.4|46567.2|46527.2|46567.2|46527.2|46563.4|46523.4|0
1644480860000|2022-02-10 08:14:20|46570.9|46530.9|46570.9|46530.9|46570.9|46530.9|46570.9|46530.9|0
1644480870000|2022-02-10 08:14:30|46567.2|46527.2|46570.9|46530.9|46570.9|46530.9|46567.2|46527.2|2
1644480880000|2022-02-10 08:14:40|46572.2|46532.2|46567.2|46527.2|46572.2|46532.2|46567.2|46527.2|0
1644480900000|2022-02-10 08:15:00|46570.9|46530.9|46577.2|46537.2|46577.2|46537.2|46570.9|46530.9|0
1644480920000|2022-02-10 08:15:20|46574.7|46534.7|46570.9|46530.9|46574.7|46534.7|46570.9|46530.9|1
1644480930000|2022-02-10 08:15:30|46572.2|46532.2|46572.2|46532.2|46572.2|46532.2|46572.2|46532.2|0
1644480940000|2022-02-10 08:15:40|46570.9|46530.9|46570.9|46530.9|46570.9|46530.9|46570.9|46530.9|0
1644480960000|2022-02-10 08:16:00|46567.2|46527.2|46567.2|46527.2|46567.2|46527.2|46567.2|46527.2|0
1644480970000|2022-02-10 08:16:10|46570.9|46530.9|46570.9|46530.9|46570.9|46530.9|46570.9|46530.9|0
1644480980000|2022-02-10 08:16:20|46560.9|46520.9|46560.9|46520.9|46560.9|46520.9|46560.9|46520.9|0
1644481000000|2022-02-10 08:16:40|||||||||1
1644481010000|2022-02-10 08:16:50|46562.2|46522.2|46562.2|46522.2|46562.2|46522.2|46562.2|46522.2|0
1644481020000|2022-02-10 08:17:00|46565.9|46525.9|46567.2|46527.2|46567.2|46527.2|46565.9|46525.9|1
1644481030000|2022-02-10 08:17:10|46570.9|46530.9|46567.2|46527.2|46570.9|46530.9|46567.2|46527.2|0
1644481040000|2022-02-10 08:17:20|46572.2|46532.2|46570.9|46530.9|46572.2|46532.2|46570.9|46530.9|0
1644481080000|2022-02-10 08:18:00|46567.2|46527.2|46560.9|46520.9|46567.2|46527.2|46560.9|46520.9|1
1644481110000|2022-02-10 08:18:30|46565.9|46525.9|46565.9|46525.9|46565.9|46525.9|46565.9|46525.9|3
1644481180000|2022-02-10 08:19:40|||||||||1
1644481190000|2022-02-10 08:19:50|46564.7|46524.7|46565.9|46525.9|46565.9|46525.9|46564.7|46524.7|1
1644481210000|2022-02-10 08:20:10|46572.2|46532.2|46572.2|46532.2|46572.2|46532.2|46570.9|46530.9|2
1644481220000|2022-02-10 08:20:20|46570.9|46530.9|46570.9|46530.9|46572.2|46532.2|46570.9|46530.9|0
1644481240000|2022-02-10 08:20:40|46572.2|46532.2|46575.9|46535.9|46575.9|46535.9|46572.2|46532.2|1
1644481250000|2022-02-10 08:20:50|46570.9|46530.9|46570.9|46530.9|46570.9|46530.9|46570.9|46530.9|0
1644481260000|2022-02-10 08:21:00|46574.7|46534.7|46570.9|46530.9|46575.9|46535.9|46570.9|46530.9|1
1644481270000|2022-02-10 08:21:10|46572.2|46532.2|46577.2|46537.2|46577.2|46537.2|46570.9|46530.9|4
1644481280000|2022-02-10 08:21:20|46575.9|46535.9|46575.9|46535.9|46575.9|46535.9|46575.9|46535.9|0
1644481290000|2022-02-10 08:21:30|46572.2|46532.2|46572.2|46532.2|46572.2|46532.2|46572.2|46532.2|1
1644481300000|2022-02-10 08:21:40|||||||||1
1644481310000|2022-02-10 08:21:50|46575.9|46535.9|46594.7|46554.7|46602.2|46562.2|46575.9|46535.9|3
1644481320000|2022-02-10 08:22:00|46582.2|46542.2|46582.2|46542.2|46583.4|46543.4|46582.2|46542.2|2
1644481330000|2022-02-10 08:22:10|46580.9|46540.9|46580.9|46540.9|46580.9|46540.9|46580.9|46540.9|0
1644481340000|2022-02-10 08:22:20|46577.2|46537.2|46582.2|46542.2|46584.7|46544.7|46577.2|46537.2|3
1644481350000|2022-02-10 08:22:30|46572.2|46532.2|46572.2|46532.2|46572.2|46532.2|46572.2|46532.2|1
1644481360000|2022-02-10 08:22:40|46570.9|46530.9|46570.9|46530.9|46570.9|46530.9|46570.9|46530.9|20
1644481370000|2022-02-10 08:22:50|46567.2|46527.2|46570.9|46530.9|46570.9|46530.9|46567.2|46527.2|0
1644481380000|2022-02-10 08:23:00|46567.2|46527.2|46572.2|46532.2|46575.9|46535.9|46567.2|46527.2|6
1644481420000|2022-02-10 08:23:40|46572.1|46532.1|46572.1|46532.1|46572.1|46532.1|46572.1|46532.1|0
1644481430000|2022-02-10 08:23:50|46575.9|46535.9|46572.1|46532.1|46575.9|46535.9|46572.1|46532.1|0
1644481440000|2022-02-10 08:24:00|46575.9|46535.9|46580.9|46540.9|46580.9|46540.9|46572.1|46532.1|0
1644481490000|2022-02-10 08:24:50|46575.9|46535.9|46570.9|46530.9|46575.9|46535.9|46570.9|46530.9|1
1644481500000|2022-02-10 08:25:00|46575.9|46535.9|46572.1|46532.1|46579.7|46539.7|46572.1|46532.1|2
1644481510000|2022-02-10 08:25:10|46570.9|46530.9|46570.9|46530.9|46570.9|46530.9|46570.9|46530.9|0
1644481520000|2022-02-10 08:25:20|46572.1|46532.1|46572.1|46532.1|46572.1|46532.1|46572.1|46532.1|0
1644481540000|2022-02-10 08:25:40|46570.9|46530.9|46565.9|46525.9|46570.9|46530.9|46565.9|46525.9|0
1644481570000|2022-02-10 08:26:10|||||||||10
1644481580000|2022-02-10 08:26:20|46564.7|46524.7|46564.7|46524.7|46564.7|46524.7|46564.7|46524.7|1
1644481590000|2022-02-10 08:26:30|46575.9|46535.9|46572.1|46532.1|46575.9|46535.9|46572.1|46532.1|2
1644481610000|2022-02-10 08:26:50|46575.9|46535.9|46575.9|46535.9|46575.9|46535.9|46575.9|46535.9|0
1644481620000|2022-02-10 08:27:00|46572.1|46532.1|46575.9|46535.9|46575.9|46535.9|46572.1|46532.1|0
1644481640000|2022-02-10 08:27:20|46577.1|46537.1|46585.9|46545.9|46589.7|46549.7|46577.1|46537.1|0
1644481650000|2022-02-10 08:27:30|46589.7|46549.7|46589.7|46549.7|46592.1|46552.1|46585.9|46545.9|2
1644481670000|2022-02-10 08:27:50|46584.7|46544.7|46589.7|46549.7|46589.7|46549.7|46584.7|46544.7|1
1644481680000|2022-02-10 08:28:00|46595.9|46555.9|46605.9|46565.9|46605.9|46565.9|46589.7|46549.7|2
1644481690000|2022-02-10 08:28:10|46602.1|46562.1|46602.1|46562.1|46602.1|46562.1|46602.1|46562.1|0
1644481700000|2022-02-10 08:28:20|46605.9|46565.9|46605.9|46565.9|46605.9|46565.9|46605.9|46565.9|0
1644481710000|2022-02-10 08:28:30|46600.9|46560.9|46600.9|46560.9|46600.9|46560.9|46600.9|46560.9|0
1644481720000|2022-02-10 08:28:40|46595.9|46555.9|46599.7|46559.7|46599.7|46559.7|46595.9|46555.9|2
1644481740000|2022-02-10 08:29:00|46595.9|46555.9|46599.7|46559.7|46599.7|46559.7|46595.9|46555.9|0
1644481760000|2022-02-10 08:29:20|46603.4|46563.4|46612.1|46572.1|46619.7|46579.7|46603.4|46563.4|3
1644481770000|2022-02-10 08:29:30|46619.7|46579.7|46615.9|46575.9|46619.7|46579.7|46615.9|46575.9|0
1644481780000|2022-02-10 08:29:40|46624.7|46584.7|46629.7|46589.7|46629.7|46589.7|46624.7|46584.7|0
1644481790000|2022-02-10 08:29:50|46625.9|46585.9|46625.9|46585.9|46625.9|46585.9|46625.9|46585.9|0
1644481820000|2022-02-10 08:30:20|46629.7|46589.7|46635.9|46595.9|46635.9|46595.9|46629.7|46589.7|2
1644481830000|2022-02-10 08:30:30|46640.9|46600.9|46649.7|46609.7|46650.9|46610.9|46640.9|46600.9|3
1644481840000|2022-02-10 08:30:40|46645.9|46605.9|46649.7|46609.7|46649.7|46609.7|46640.9|46600.9|3
1644481850000|2022-02-10 08:30:50|46649.6|46609.6|46645.9|46605.9|46649.6|46609.6|46645.9|46605.9|0
1644481860000|2022-02-10 08:31:00|46639.6|46599.6|46639.6|46599.6|46639.6|46599.6|46639.6|46599.6|1
1644481870000|2022-02-10 08:31:10|||||||||1
1644481900000|2022-02-10 08:31:40|46642.1|46602.1|46642.1|46602.1|46642.1|46602.1|46642.1|46602.1|5
1644481920000|2022-02-10 08:32:00|46639.6|46599.6|46620.9|46580.9|46639.6|46599.6|46620.9|46580.9|3
1644481940000|2022-02-10 08:32:20|46622.1|46582.1|46625.9|46585.9|46625.9|46585.9|46622.1|46582.1|15
1644481950000|2022-02-10 08:32:30|46622.1|46582.1|46622.1|46582.1|46622.1|46582.1|46622.1|46582.1|0
1644481970000|2022-02-10 08:32:50|46625.9|46585.9|46622.1|46582.1|46625.9|46585.9|46622.1|46582.1|0
1644481980000|2022-02-10 08:33:00|46612.1|46572.1|46612.1|46572.1|46612.1|46572.1|46612.1|46572.1|1
1644481990000|2022-02-10 08:33:10|46610.9|46570.9|46610.9|46570.9|46610.9|46570.9|46610.9|46570.9|0
1644482010000|2022-02-10 08:33:30|46612.1|46572.1|46605.9|46565.9|46612.1|46572.1|46605.9|46565.9|1
1644482030000|2022-02-10 08:33:50|46619.6|46579.6|46612.1|46572.1|46619.6|46579.6|46612.1|46572.1|1
1644482040000|2022-02-10 08:34:00|46609.6|46569.6|46615.9|46575.9|46615.9|46575.9|46605.9|46565.9|2
1644482070000|2022-02-10 08:34:30|46612.1|46572.1|46612.1|46572.1|46612.1|46572.1|46612.1|46572.1|0
1644482080000|2022-02-10 08:34:40|46610.9|46570.9|46602.1|46562.1|46610.9|46570.9|46602.1|46562.1|0
1644482100000|2022-02-10 08:35:00|46605.9|46565.9|46620.9|46580.9|46620.9|46580.9|46605.9|46565.9|4
1644482110000|2022-02-10 08:35:10|46623.4|46583.4|46630.9|46590.9|46630.9|46590.9|46623.4|46583.4|1
1644482140000|2022-02-10 08:35:40|46635.9|46595.9|46635.9|46595.9|46635.9|46595.9|46635.9|46595.9|2
1644482150000|2022-02-10 08:35:50|46632.1|46592.1|46639.6|46599.6|46639.6|46599.6|46632.1|46592.1|0
1644482160000|2022-02-10 08:36:00|46630.9|46590.9|46627.1|46587.1|46630.9|46590.9|46627.1|46587.1|1
1644482200000|2022-02-10 08:36:40|46625.9|46585.9|46615.9|46575.9|46625.9|46585.9|46615.9|46575.9|1
1644482210000|2022-02-10 08:36:50|46617.1|46577.1|46615.9|46575.9|46617.1|46577.1|46615.9|46575.9|1
1644482220000|2022-02-10 08:37:00|46612.1|46572.1|46612.1|46572.1|46612.1|46572.1|46612.1|46572.1|0
1644482250000|2022-02-10 08:37:30|46609.6|46569.6|46609.6|46569.6|46609.6|46569.6|46609.6|46569.6|0
1644482260000|2022-02-10 08:37:40|46602.1|46562.1|46600.9|46560.9|46602.1|46562.1|46600.9|46560.9|0
1644482280000|2022-02-10 08:38:00|46599.6|46559.6|46595.9|46555.9|46599.6|46559.6|46595.9|46555.9|1
1644482290000|2022-02-10 08:38:10|46594.6|46554.6|46602.1|46562.1|46602.1|46562.1|46594.6|46554.6|1
1644482310000|2022-02-10 08:38:30|46605.9|46565.9|46610.9|46570.9|46610.9|46570.9|46605.9|46565.9|0
1644482320000|2022-02-10 08:38:40|46612.1|46572.1|46612.1|46572.1|46612.1|46572.1|46612.1|46572.1|2
1644482330000|2022-02-10 08:38:50|46615.9|46575.9|46615.9|46575.9|46615.9|46575.9|46615.9|46575.9|0
1644482340000|2022-02-10 08:39:00|46612.1|46572.1|46612.1|46572.1|46615.9|46575.9|46612.1|46572.1|0
1644482350000|2022-02-10 08:39:10|46609.6|46569.6|46602.1|46562.1|46609.6|46569.6|46602.1|46562.1|0
1644482400000|2022-02-10 08:40:00|46609.6|46569.6|46600.9|46560.9|46609.6|46569.6|46600.9|46560.9|4
1644482420000|2022-02-10 08:40:20|46605.9|46565.9|46612.1|46572.1|46612.1|46572.1|46605.9|46565.9|1
1644482430000|2022-02-10 08:40:30|46609.6|46569.6|46602.1|46562.1|46609.6|46569.6|46602.1|46562.1|0
1644482440000|2022-02-10 08:40:40|46610.9|46570.9|46610.9|46570.9|46610.9|46570.9|46610.9|46570.9|0
1644482460000|2022-02-10 08:41:00|46602.1|46562.1|46602.1|46562.1|46602.1|46562.1|46602.1|46562.1|0
1644482480000|2022-02-10 08:41:20|46600.9|46560.9|46600.9|46560.9|46600.9|46560.9|46600.9|46560.9|0
1644482510000|2022-02-10 08:41:50|46602.1|46562.1|46602.1|46562.1|46602.1|46562.1|46602.1|46562.1|1
1644482520000|2022-02-10 08:42:00|||||||||1
1644482530000|2022-02-10 08:42:10|46615.9|46575.9|46615.9|46575.9|46615.9|46575.9|46615.9|46575.9|3
1644482540000|2022-02-10 08:42:20|46612.1|46572.1|46612.1|46572.1|46612.1|46572.1|46612.1|46572.1|0
1644482550000|2022-02-10 08:42:30|46610.9|46570.9|46615.9|46575.9|46615.9|46575.9|46610.9|46570.9|2
1644482560000|2022-02-10 08:42:40|46619.6|46579.6|46619.6|46579.6|46619.6|46579.6|46619.6|46579.6|0
1644482580000|2022-02-10 08:43:00|46622.1|46582.1|46619.6|46579.6|46622.1|46582.1|46619.6|46579.6|2
1644482590000|2022-02-10 08:43:10|46600.9|46560.9|46600.9|46560.9|46600.9|46560.9|46600.9|46560.9|0
1644482610000|2022-02-10 08:43:30|46595.9|46555.9|46609.6|46569.6|46614.6|46574.6|46595.9|46555.9|3
1644482630000|2022-02-10 08:43:50|46608.4|46568.4|46600.9|46560.9|46608.4|46568.4|46600.9|46560.9|0
1644482640000|2022-02-10 08:44:00|46599.6|46559.6|46594.6|46554.6|46599.6|46559.6|46594.6|46554.6|0
1644482690000|2022-02-10 08:44:50|46609.6|46569.6|46609.6|46569.6|46609.6|46569.6|46609.6|46569.6|4
1644482700000|2022-02-10 08:45:00|46599.6|46559.6|46600.9|46560.9|46600.9|46560.9|46599.6|46559.6|1
1644482710000|2022-02-10 08:45:10|46604.6|46564.6|46610.9|46570.9|46610.9|46570.9|46604.6|46564.6|2
1644482720000|2022-02-10 08:45:20|46602.1|46562.1|46597.1|46557.1|46602.1|46562.1|46597.1|46557.1|0
1644482730000|2022-02-10 08:45:30|46595.9|46555.9|46595.9|46555.9|46595.9|46555.9|46595.9|46555.9|0
1644482750000|2022-02-10 08:45:50|46597.1|46557.1|46599.6|46559.6|46600.9|46560.9|46597.1|46557.1|4
1644482760000|2022-02-10 08:46:00|46600.9|46560.9|46600.9|46560.9|46600.9|46560.9|46600.9|46560.9|0
1644482780000|2022-02-10 08:46:20|46599.6|46559.6|46594.6|46554.6|46599.6|46559.6|46594.6|46554.6|1
1644482790000|2022-02-10 08:46:30|46600.9|46560.9|46600.9|46560.9|46600.9|46560.9|46600.9|46560.9|3
1644482800000|2022-02-10 08:46:40|46604.6|46564.6|46600.9|46560.9|46604.6|46564.6|46597.1|46557.1|0
1644482820000|2022-02-10 08:47:00|46599.6|46559.6|46599.6|46559.6|46604.6|46564.6|46599.6|46559.6|1
1644482850000|2022-02-10 08:47:30|46595.9|46555.9|46594.6|46554.6|46595.9|46555.9|46594.6|46554.6|0
1644482880000|2022-02-10 08:48:00|46595.8|46555.8|46595.8|46555.8|46595.8|46555.8|46595.8|46555.8|3
1644482890000|2022-02-10 08:48:10|46594.6|46554.6|46594.6|46554.6|46595.8|46555.8|46594.6|46554.6|11
1644482900000|2022-02-10 08:48:20|46595.8|46555.8|46594.6|46554.6|46595.8|46555.8|46594.6|46554.6|0
1644482910000|2022-02-10 08:48:30|46595.8|46555.8|46595.8|46555.8|46595.8|46555.8|46595.8|46555.8|0
1644482920000|2022-02-10 08:48:40|46599.6|46559.6|46599.6|46559.6|46599.6|46559.6|46599.6|46559.6|1
1644482930000|2022-02-10 08:48:50|46594.6|46554.6|46594.6|46554.6|46594.6|46554.6|46594.6|46554.6|0
1644482940000|2022-02-10 08:49:00|46604.6|46564.6|46604.6|46564.6|46604.6|46564.6|46604.6|46564.6|2
1644482950000|2022-02-10 08:49:10|46600.8|46560.8|46600.8|46560.8|46600.8|46560.8|46600.8|46560.8|0
1644482960000|2022-02-10 08:49:20|46604.6|46564.6|46604.6|46564.6|46604.6|46564.6|46604.6|46564.6|0
1644482970000|2022-02-10 08:49:30|46600.8|46560.8|46600.8|46560.8|46600.8|46560.8|46600.8|46560.8|0
1644483000000|2022-02-10 08:50:00|46599.6|46559.6|46599.6|46559.6|46599.6|46559.6|46599.6|46559.6|1
1644483060000|2022-02-10 08:51:00|46603.4|46563.4|46595.8|46555.8|46603.4|46563.4|46595.8|46555.8|1
1644483070000|2022-02-10 08:51:10|46599.6|46559.6|46600.8|46560.8|46604.6|46564.6|46599.6|46559.6|0
1644483080000|2022-02-10 08:51:20|46599.6|46559.6|46595.8|46555.8|46599.6|46559.6|46594.6|46554.6|3
1644483110000|2022-02-10 08:51:50|46600.8|46560.8|46599.6|46559.6|46600.8|46560.8|46599.6|46559.6|0
1644483120000|2022-02-10 08:52:00|46598.4|46558.4|46599.6|46559.6|46599.6|46559.6|46595.8|46555.8|1
1644483140000|2022-02-10 08:52:20|46594.6|46554.6|46579.6|46539.6|46594.6|46554.6|46579.6|46539.6|2
1644483150000|2022-02-10 08:52:30|46580.8|46540.8|46579.6|46539.6|46580.8|46540.8|46579.6|46539.6|6
1644483160000|2022-02-10 08:52:40|46575.8|46535.8|46574.6|46534.6|46575.8|46535.8|46574.6|46534.6|0
1644483170000|2022-02-10 08:52:50|46579.6|46539.6|46579.6|46539.6|46579.6|46539.6|46579.6|46539.6|2
1644483190000|2022-02-10 08:53:10|46575.8|46535.8|46570.8|46530.8|46575.8|46535.8|46570.8|46530.8|0
1644483210000|2022-02-10 08:53:30|46569.6|46529.6|46569.6|46529.6|46569.6|46529.6|46569.6|46529.6|0
1644483220000|2022-02-10 08:53:40|46565.8|46525.8|46570.8|46530.8|46570.8|46530.8|46565.8|46525.8|1
1644483230000|2022-02-10 08:53:50|46569.6|46529.6|46569.6|46529.6|46569.6|46529.6|46569.6|46529.6|0
1644483240000|2022-02-10 08:54:00|46565.8|46525.8|46569.6|46529.6|46569.6|46529.6|46565.8|46525.8|0
1644483250000|2022-02-10 08:54:10|46570.8|46530.8|46570.8|46530.8|46570.8|46530.8|46570.8|46530.8|0
1644483280000|2022-02-10 08:54:40|46569.6|46529.6|46569.6|46529.6|46569.6|46529.6|46569.6|46529.6|1
1644483290000|2022-02-10 08:54:50|46568.4|46528.4|46569.6|46529.6|46569.6|46529.6|46564.6|46524.6|1
1644483300000|2022-02-10 08:55:00|46570.8|46530.8|46569.6|46529.6|46570.8|46530.8|46569.6|46529.6|0
1644483310000|2022-02-10 08:55:10|46570.8|46530.8|46570.8|46530.8|46574.6|46534.6|46570.8|46530.8|0
1644483320000|2022-02-10 08:55:20|46584.6|46544.6|46579.6|46539.6|46584.6|46544.6|46579.6|46539.6|1
1644483360000|2022-02-10 08:56:00|46584.6|46544.6|46579.6|46539.6|46584.6|46544.6|46579.6|46539.6|1
1644483370000|2022-02-10 08:56:10|46580.8|46540.8|46584.6|46544.6|46584.6|46544.6|46580.8|46540.8|0
1644483380000|2022-02-10 08:56:20|46590.8|46550.8|46594.6|46554.6|46594.6|46554.6|46590.8|46550.8|9
1644483400000|2022-02-10 08:56:40|46589.6|46549.6|46589.6|46549.6|46589.6|46549.6|46589.6|46549.6|0
1644483410000|2022-02-10 08:56:50|46604.6|46564.6|46612.1|46572.1|46615.8|46575.8|46600.8|46560.8|13
1644483420000|2022-02-10 08:57:00|46610.8|46570.8|46610.8|46570.8|46610.8|46570.8|46610.8|46570.8|0
1644483440000|2022-02-10 08:57:20|46612.1|46572.1|46612.1|46572.1|46615.8|46575.8|46612.1|46572.1|0
1644483450000|2022-02-10 08:57:30|46610.8|46570.8|46614.6|46574.6|46614.6|46574.6|46610.8|46570.8|0
1644483460000|2022-02-10 08:57:40|46610.8|46570.8|46610.8|46570.8|46610.8|46570.8|46610.8|46570.8|0
1644483480000|2022-02-10 08:58:00|46605.8|46565.8|46610.8|46570.8|46610.8|46570.8|46605.8|46565.8|2
1644483510000|2022-02-10 08:58:30|46609.6|46569.6|46608.3|46568.3|46609.6|46569.6|46605.8|46565.8|0
1644483520000|2022-02-10 08:58:40|46604.6|46564.6|46604.6|46564.6|46604.6|46564.6|46604.6|46564.6|0
1644483530000|2022-02-10 08:58:50|46600.8|46560.8|46600.8|46560.8|46600.8|46560.8|46600.8|46560.8|0
1644483540000|2022-02-10 08:59:00|46599.6|46559.6|46610.8|46570.8|46610.8|46570.8|46594.6|46554.6|7
1644483550000|2022-02-10 08:59:10|46600.8|46560.8|46599.6|46559.6|46600.8|46560.8|46595.8|46555.8|2
1644483560000|2022-02-10 08:59:20|46595.8|46555.8|46599.6|46559.6|46599.6|46559.6|46595.8|46555.8|0
1644483580000|2022-02-10 08:59:40|46600.8|46560.8|46600.8|46560.8|46600.8|46560.8|46600.8|46560.8|0
1644483590000|2022-02-10 08:59:50|46604.6|46564.6|46600.8|46560.8|46604.6|46564.6|46600.8|46560.8|0
1644483600000|2022-02-10 09:00:00|46595.8|46555.8|46592.1|46552.1|46595.8|46555.8|46592.1|46552.1|0
1644483620000|2022-02-10 09:00:20|46577.1|46537.1|46585.8|46545.8|46585.8|46545.8|46577.1|46537.1|2
1644483630000|2022-02-10 09:00:30|46582.1|46542.1|46582.1|46542.1|46585.8|46545.8|46582.1|46542.1|0
1644483640000|2022-02-10 09:00:40|46585.8|46545.8|46589.6|46549.6|46589.6|46549.6|46582.1|46542.1|0
1644483650000|2022-02-10 09:00:50|46590.8|46550.8|46589.6|46549.6|46590.8|46550.8|46589.6|46549.6|1
1644483660000|2022-02-10 09:01:00|46582.1|46542.1|46582.1|46542.1|46582.1|46542.1|46582.1|46542.1|0
1644483680000|2022-02-10 09:01:20|46580.8|46540.8|46580.8|46540.8|46580.8|46540.8|46580.8|46540.8|0
1644483700000|2022-02-10 09:01:40|46579.6|46539.6|46574.6|46534.6|46579.6|46539.6|46574.6|46534.6|0
1644483710000|2022-02-10 09:01:50|46575.8|46535.8|46580.8|46540.8|46580.8|46540.8|46575.8|46535.8|1
1644483750000|2022-02-10 09:02:30|46582.1|46542.1|46585.8|46545.8|46585.8|46545.8|46582.1|46542.1|52
1644483760000|2022-02-10 09:02:40|46580.8|46540.8|46580.8|46540.8|46580.8|46540.8|46580.8|46540.8|0
1644483780000|2022-02-10 09:03:00|46585.8|46545.8|46585.8|46545.8|46585.8|46545.8|46585.8|46545.8|1
1644483800000|2022-02-10 09:03:20|46582.1|46542.1|46582.1|46542.1|46582.1|46542.1|46582.1|46542.1|0
1644483810000|2022-02-10 09:03:30|46580.8|46540.8|46580.8|46540.8|46580.8|46540.8|46580.8|46540.8|0
1644483820000|2022-02-10 09:03:40|46577.1|46537.1|46580.8|46540.8|46580.8|46540.8|46575.8|46535.8|2
1644483840000|2022-02-10 09:04:00|46579.6|46539.6|46585.8|46545.8|46585.8|46545.8|46579.6|46539.6|1
1644483850000|2022-02-10 09:04:10|46590.8|46550.8|46594.6|46554.6|46594.6|46554.6|46590.8|46550.8|0
1644483880000|2022-02-10 09:04:40|46595.8|46555.8|46599.6|46559.6|46599.6|46559.6|46595.8|46555.8|1
1644483890000|2022-02-10 09:04:50|46598.3|46558.3|46599.6|46559.6|46599.6|46559.6|46598.3|46558.3|1
1644483900000|2022-02-10 09:05:00|46595.8|46555.8|46595.8|46555.8|46595.8|46555.8|46595.8|46555.8|0
1644483910000|2022-02-10 09:05:10|46599.6|46559.6|46600.8|46560.8|46600.8|46560.8|46599.6|46559.6|0
1644483980000|2022-02-10 09:06:20|46599.6|46559.6|46599.6|46559.6|46599.6|46559.6|46599.6|46559.6|1
1644484000000|2022-02-10 09:06:40|46590.8|46550.8|46590.8|46550.8|46590.8|46550.8|46590.8|46550.8|0
1644484010000|2022-02-10 09:06:50|46587|46547|46579.6|46539.6|46587|46547|46579.6|46539.6|1
1644484020000|2022-02-10 09:07:00|46580.8|46540.8|46585.8|46545.8|46585.8|46545.8|46580.8|46540.8|0
1644484040000|2022-02-10 09:07:20|46583.3|46543.3|46579.6|46539.6|46583.3|46543.3|46579.6|46539.6|0
1644484060000|2022-02-10 09:07:40|46575.8|46535.8|46575.8|46535.8|46575.8|46535.8|46575.8|46535.8|0
1644484070000|2022-02-10 09:07:50|46568.3|46528.3|46570.8|46530.8|46574.6|46534.6|46564.6|46524.6|8
1644484080000|2022-02-10 09:08:00|46569.6|46529.6|46570.8|46530.8|46570.8|46530.8|46569.6|46529.6|1
1644484090000|2022-02-10 09:08:10|||||||||1
1644484110000|2022-02-10 09:08:30|46569.6|46529.6|46570.8|46530.8|46570.8|46530.8|46569.6|46529.6|0
1644484120000|2022-02-10 09:08:40|46569.6|46529.6|46570.8|46530.8|46574.6|46534.6|46569.6|46529.6|0
1644484130000|2022-02-10 09:08:50|46569.6|46529.6|46575.8|46535.8|46579.6|46539.6|46569.6|46529.6|3
1644484140000|2022-02-10 09:09:00|46579.6|46539.6|46579.6|46539.6|46579.6|46539.6|46579.6|46539.6|0
1644484160000|2022-02-10 09:09:20|46580.8|46540.8|46580.8|46540.8|46580.8|46540.8|46580.8|46540.8|0
1644484170000|2022-02-10 09:09:30|46579.6|46539.6|46579.6|46539.6|46579.6|46539.6|46579.6|46539.6|0
1644484180000|2022-02-10 09:09:40|46575.8|46535.8|46575.8|46535.8|46575.8|46535.8|46575.8|46535.8|0
1644484200000|2022-02-10 09:10:00|46589.6|46549.6|46589.6|46549.6|46589.6|46549.6|46584.6|46544.6|0
1644484270000|2022-02-10 09:11:10|46588.3|46548.3|46579.6|46539.6|46588.3|46548.3|46579.6|46539.6|1
1644484300000|2022-02-10 09:11:40|46578.3|46538.3|46574.6|46534.6|46578.3|46538.3|46574.6|46534.6|0
1644484310000|2022-02-10 09:11:50|46570.8|46530.8|46569.6|46529.6|46574.6|46534.6|46564.6|46524.6|3
1644484320000|2022-02-10 09:12:00|46570.8|46530.8|46570.8|46530.8|46574.6|46534.6|46565.8|46525.8|1
1644484330000|2022-02-10 09:12:10|46569.6|46529.6|46574.6|46534.6|46574.6|46534.6|46569.6|46529.6|0
1644484350000|2022-02-10 09:12:30|46569.6|46529.6|46569.6|46529.6|46569.6|46529.6|46569.6|46529.6|0
1644484360000|2022-02-10 09:12:40|46570.8|46530.8|46579.6|46539.6|46579.6|46539.6|46570.8|46530.8|4
1644484380000|2022-02-10 09:13:00|46574.6|46534.6|46570.8|46530.8|46574.6|46534.6|46569.6|46529.6|0
1644484410000|2022-02-10 09:13:30|46573.3|46533.3|46570.8|46530.8|46573.3|46533.3|46570.8|46530.8|1
1644484440000|2022-02-10 09:14:00|46579.5|46539.5|46569.5|46529.5|46579.5|46539.5|46569.5|46529.5|4
1644484460000|2022-02-10 09:14:20|46568.3|46528.3|46564.5|46524.5|46568.3|46528.3|46564.5|46524.5|0
1644484470000|2022-02-10 09:14:30|46568.3|46528.3|46570.8|46530.8|46574.5|46534.5|46568.3|46528.3|1
1644484490000|2022-02-10 09:14:50|46574.5|46534.5|46579.5|46539.5|46579.5|46539.5|46574.5|46534.5|1
1644484510000|2022-02-10 09:15:10|46584.5|46544.5|46579.5|46539.5|46584.5|46544.5|46579.5|46539.5|0
1644484570000|2022-02-10 09:16:10|46584.5|46544.5|46589.5|46549.5|46589.5|46549.5|46584.5|46544.5|3
1644484580000|2022-02-10 09:16:20|46585.8|46545.8|46589.5|46549.5|46589.5|46549.5|46585.8|46545.8|0
1644484640000|2022-02-10 09:17:20|46592|46552|46592|46552|46592|46552|46592|46552|4
1644484650000|2022-02-10 09:17:30|46595.8|46555.8|46595.8|46555.8|46595.8|46555.8|46595.8|46555.8|0
1644484690000|2022-02-10 09:18:10|46599.5|46559.5|46609.5|46569.5|46609.5|46569.5|46599.5|46559.5|0
1644484720000|2022-02-10 09:18:40|46604.5|46564.5|46595.8|46555.8|46604.5|46564.5|46595.8|46555.8|0
1644484740000|2022-02-10 09:19:00|46594.5|46554.5|46594.5|46554.5|46594.5|46554.5|46594.5|46554.5|1
1644484760000|2022-02-10 09:19:20|46590.8|46550.8|46587|46547|46590.8|46550.8|46587|46547|0
1644484770000|2022-02-10 09:19:30|46580.8|46540.8|46585.8|46545.8|46585.8|46545.8|46580.8|46540.8|2
1644484780000|2022-02-10 09:19:40|46579.5|46539.5|46582|46542|46582|46542|46579.5|46539.5|3
1644484800000|2022-02-10 09:20:00|46585.8|46545.8|46595.8|46555.8|46595.8|46555.8|46585.8|46545.8|0
1644484830000|2022-02-10 09:20:30|46600.8|46560.8|46580.8|46540.8|46600.8|46560.8|46580.8|46540.8|3
1644484860000|2022-02-10 09:21:00|46590.8|46550.8|46590.8|46550.8|46590.8|46550.8|46590.8|46550.8|1
1644484900000|2022-02-10 09:21:40|46585.8|46545.8|46585.8|46545.8|46585.8|46545.8|46585.8|46545.8|2
1644484910000|2022-02-10 09:21:50|46580.8|46540.8|46580.8|46540.8|46580.8|46540.8|46580.8|46540.8|0
1644484920000|2022-02-10 09:22:00|46589.5|46549.5|46580.8|46540.8|46589.5|46549.5|46580.8|46540.8|1
1644485010000|2022-02-10 09:23:30|46575.8|46535.8|46575.8|46535.8|46575.8|46535.8|46575.8|46535.8|1
1644485020000|2022-02-10 09:23:40|46570.8|46530.8|46570.8|46530.8|46570.8|46530.8|46570.8|46530.8|0
1644485050000|2022-02-10 09:24:10|46572|46532|46579.5|46539.5|46579.5|46539.5|46572|46532|2
1644485060000|2022-02-10 09:24:20|46575.8|46535.8|46575.8|46535.8|46575.8|46535.8|46575.8|46535.8|0
1644485070000|2022-02-10 09:24:30|46572|46532|46570.8|46530.8|46572|46532|46570.8|46530.8|0
1644485100000|2022-02-10 09:25:00|||||||||1
1644485110000|2022-02-10 09:25:10|||||||||1
1644485120000|2022-02-10 09:25:20|46572|46532|46572|46532|46575.8|46535.8|46572|46532|0
1644485130000|2022-02-10 09:25:30|46570.8|46530.8|46570.8|46530.8|46570.8|46530.8|46570.8|46530.8|0
1644485140000|2022-02-10 09:25:40|46567|46527|46567|46527|46567|46527|46567|46527|0
1644485150000|2022-02-10 09:25:50|46565.8|46525.8|46565.8|46525.8|46565.8|46525.8|46565.8|46525.8|2
1644485160000|2022-02-10 09:26:00|46564.5|46524.5|46564.5|46524.5|46564.5|46524.5|46564.5|46524.5|0
1644485180000|2022-02-10 09:26:20|46549.5|46509.5|46549.5|46509.5|46549.5|46509.5|46549.5|46509.5|1
1644485190000|2022-02-10 09:26:30|46544.5|46504.5|46540.8|46500.8|46544.5|46504.5|46540.8|46500.8|0
1644485200000|2022-02-10 09:26:40|46535.8|46495.8|46535.8|46495.8|46535.8|46495.8|46535.8|46495.8|12
1644485210000|2022-02-10 09:26:50|46530.8|46490.8|46530.8|46490.8|46530.8|46490.8|46530.8|46490.8|0
1644485230000|2022-02-10 09:27:10|46540.8|46500.8|46539.5|46499.5|46540.8|46500.8|46539.5|46499.5|5
1644485240000|2022-02-10 09:27:20|46540.8|46500.8|46525.8|46485.8|46540.8|46500.8|46525.8|46485.8|1
1644485250000|2022-02-10 09:27:30|46520.8|46480.8|46520.8|46480.8|46520.8|46480.8|46520.8|46480.8|0
1644485260000|2022-02-10 09:27:40|46527|46487|46522|46482|46527|46487|46522|46482|4
1644485270000|2022-02-10 09:27:50|46523.2|46483.2|46527|46487|46527|46487|46523.2|46483.2|0
1644485280000|2022-02-10 09:28:00|46532|46492|46532|46492|46532|46492|46532|46492|1
1644485290000|2022-02-10 09:28:10|46537|46497|46547|46507|46547|46507|46537|46497|2
1644485300000|2022-02-10 09:28:20|46545.8|46505.8|46542|46502|46545.8|46505.8|46542|46502|1
1644485310000|2022-02-10 09:28:30|46540.8|46500.8|46540.8|46500.8|46540.8|46500.8|46540.8|46500.8|0
1644485330000|2022-02-10 09:28:50|46547|46507|46547|46507|46547|46507|46545.8|46505.8|2
1644485350000|2022-02-10 09:29:10|46542|46502|46542|46502|46545.8|46505.8|46542|46502|0
1644485380000|2022-02-10 09:29:40|46540.7|46500.7|46540.7|46500.7|46540.7|46500.7|46540.7|46500.7|0
1644485400000|2022-02-10 09:30:00|46542|46502|46545.7|46505.7|46547|46507|46542|46502|1
1644485420000|2022-02-10 09:30:20|46542|46502|46542|46502|46542|46502|46542|46502|0
1644485430000|2022-02-10 09:30:30|46547|46507|46547|46507|46547|46507|46547|46507|1
1644485460000|2022-02-10 09:31:00|46545.7|46505.7|46545.7|46505.7|46545.7|46505.7|46545.7|46505.7|1
1644485470000|2022-02-10 09:31:10|46542|46502|46542|46502|46542|46502|46542|46502|0
1644485520000|2022-02-10 09:32:00|46543.2|46503.2|46545.7|46505.7|46547|46507|46543.2|46503.2|1
1644485540000|2022-02-10 09:32:20|46542|46502|46542|46502|46542|46502|46542|46502|21
1644485550000|2022-02-10 09:32:30|46537|46497|46532|46492|46537|46497|46532|46492|2
1644485580000|2022-02-10 09:33:00|46533.2|46493.2|46548.2|46508.2|46548.2|46508.2|46533.2|46493.2|2
1644485620000|2022-02-10 09:33:40|46562|46522|46562|46522|46562|46522|46562|46522|0
1644485630000|2022-02-10 09:33:50|46572|46532|46572|46532|46572|46532|46572|46532|0
1644485640000|2022-02-10 09:34:00|46563.2|46523.2|46562|46522|46572|46532|46562|46522|1
1644485650000|2022-02-10 09:34:10|46557|46517|46567|46527|46567|46527|46557|46517|1
1644485660000|2022-02-10 09:34:20|46572|46532|46563.2|46523.2|46572|46532|46563.2|46523.2|0
1644485670000|2022-02-10 09:34:30|46572|46532|46572|46532|46572|46532|46572|46532|1
1644485700000|2022-02-10 09:35:00|46567|46527|46567|46527|46572|46532|46567|46527|1
1644485710000|2022-02-10 09:35:10|46572|46532|46573.2|46533.2|46573.2|46533.2|46572|46532|1
1644485730000|2022-02-10 09:35:30|46577|46537|46573.2|46533.2|46577|46537|46573.2|46533.2|1
1644485750000|2022-02-10 09:35:50|||||||||1
1644485760000|2022-02-10 09:36:00|46572|46532|46572|46532|46572|46532|46572|46532|1
1644485830000|2022-02-10 09:37:10|46567|46527|46572|46532|46572|46532|46567|46527|1
1644485860000|2022-02-10 09:37:40|46570.7|46530.7|46567|46527|46570.7|46530.7|46567|46527|0
1644485870000|2022-02-10 09:37:50|46570.7|46530.7|46572|46532|46572|46532|46570.7|46530.7|1
1644485940000|2022-02-10 09:39:00|||||||||1
1644485970000|2022-02-10 09:39:30|46573.2|46533.2|46563.2|46523.2|46573.2|46533.2|46563.2|46523.2|1
1644485980000|2022-02-10 09:39:40|46559.4|46519.4|46552|46512|46559.4|46519.4|46552|46512|1
1644486000000|2022-02-10 09:40:00|46558.2|46518.2|46553.2|46513.2|46562|46522|46553.2|46513.2|1
1644486020000|2022-02-10 09:40:20|46555.7|46515.7|46562|46522|46563.2|46523.2|46555.7|46515.7|2
1644486060000|2022-02-10 09:41:00|||||||||1
1644486080000|2022-02-10 09:41:20|||||||||2
1644486120000|2022-02-10 09:42:00|46563.2|46523.2|46562|46522|46567|46527|46562|46522|2
1644486130000|2022-02-10 09:42:10|46560.7|46520.7|46552|46512|46560.7|46520.7|46552|46512|0
1644486140000|2022-02-10 09:42:20|46542|46502|46542|46502|46542|46502|46542|46502|0
1644486170000|2022-02-10 09:42:50|46533.2|46493.2|46533.2|46493.2|46533.2|46493.2|46533.2|46493.2|0
1644486180000|2022-02-10 09:43:00|46532|46492|46532|46492|46532|46492|46532|46492|0
1644486190000|2022-02-10 09:43:10|46527|46487|46533.2|46493.2|46533.2|46493.2|46523.2|46483.2|3
1644486200000|2022-02-10 09:43:20|46532|46492|46553.2|46513.2|46553.2|46513.2|46523.2|46483.2|2
1644486210000|2022-02-10 09:43:30|46554.4|46514.4|46553.2|46513.2|46554.4|46514.4|46553.2|46513.2|1
1644486220000|2022-02-10 09:43:40|46550.7|46510.7|46552|46512|46552|46512|46547|46507|1
1644486230000|2022-02-10 09:43:50|46553.2|46513.2|46554.4|46514.4|46558.2|46518.2|46553.2|46513.2|2
1644486250000|2022-02-10 09:44:10|46553.2|46513.2|46552|46512|46553.2|46513.2|46552|46512|0
1644486260000|2022-02-10 09:44:20|46543.2|46503.2|46544.4|46504.4|46548.2|46508.2|46543.2|46503.2|0
1644486290000|2022-02-10 09:44:50|46543.2|46503.2|46541.9|46501.9|46543.2|46503.2|46541.9|46501.9|1
1644486300000|2022-02-10 09:45:00|46544.4|46504.4|46543.2|46503.2|46544.4|46504.4|46543.2|46503.2|1
1644486320000|2022-02-10 09:45:20|46541.9|46501.9|46541.9|46501.9|46541.9|46501.9|46541.9|46501.9|0
1644486360000|2022-02-10 09:46:00|||||||||1
1644486380000|2022-02-10 09:46:20|46538.2|46498.2|46518.2|46478.2|46541.9|46501.9|46514.4|46474.4|3
1644486390000|2022-02-10 09:46:30|46521.9|46481.9|46510.7|46470.7|46521.9|46481.9|46510.7|46470.7|13
1644486400000|2022-02-10 09:46:40|46506.9|46466.9|46510.7|46470.7|46510.7|46470.7|46506.9|46466.9|0
1644486410000|2022-02-10 09:46:50|46506.9|46466.9|46506.9|46466.9|46506.9|46466.9|46506.9|46466.9|12
1644486420000|2022-02-10 09:47:00|46510.7|46470.7|46510.7|46470.7|46510.7|46470.7|46510.7|46470.7|1
1644486440000|2022-02-10 09:47:20|46506.9|46466.9|46516.9|46476.9|46516.9|46476.9|46506.9|46466.9|3
1644486450000|2022-02-10 09:47:30|46511.9|46471.9|46511.9|46471.9|46511.9|46471.9|46511.9|46471.9|1
1644486500000|2022-02-10 09:48:20|46521.9|46481.9|46521.9|46481.9|46521.9|46481.9|46521.9|46481.9|2
1644486530000|2022-02-10 09:48:50|46516.9|46476.9|46516.9|46476.9|46516.9|46476.9|46516.9|46476.9|0
1644486540000|2022-02-10 09:49:00|46515.7|46475.7|46510.7|46470.7|46515.7|46475.7|46510.7|46470.7|0
1644486560000|2022-02-10 09:49:20|46511.9|46471.9|46521.9|46481.9|46521.9|46481.9|46511.9|46471.9|9
1644486570000|2022-02-10 09:49:30|46520.7|46480.7|46520.7|46480.7|46520.7|46480.7|46520.7|46480.7|0
1644486580000|2022-02-10 09:49:40|46519.5|46479.5|46511.9|46471.9|46519.5|46479.5|46511.9|46471.9|0
1644486590000|2022-02-10 09:49:50|46510.7|46470.7|46510.7|46470.7|46510.7|46470.7|46510.7|46470.7|0
1644486600000|2022-02-10 09:50:00|46511.9|46471.9|46511.9|46471.9|46515.7|46475.7|46511.9|46471.9|1
1644486620000|2022-02-10 09:50:20|46501.9|46461.9|46501.9|46461.9|46501.9|46461.9|46501.9|46461.9|15
1644486630000|2022-02-10 09:50:30|46509.5|46469.5|46510.7|46470.7|46510.7|46470.7|46509.5|46469.5|0
1644486650000|2022-02-10 09:50:50|46500.7|46460.7|46500.7|46460.7|46500.7|46460.7|46500.7|46460.7|1
1644486660000|2022-02-10 09:51:00|46498.2|46458.2|46495.7|46455.7|46499.5|46459.5|46495.7|46455.7|25
1644486670000|2022-02-10 09:51:10|46490.7|46450.7|46491.9|46451.9|46491.9|46451.9|46490.7|46450.7|3
1644486680000|2022-02-10 09:51:20|46496.9|46456.9|46491.9|46451.9|46496.9|46456.9|46491.9|46451.9|0
1644486700000|2022-02-10 09:51:40|46499.5|46459.5|46499.5|46459.5|46499.5|46459.5|46495.7|46455.7|0
1644486710000|2022-02-10 09:51:50|46500.7|46460.7|46490.7|46450.7|46500.7|46460.7|46490.7|46450.7|2
1644486720000|2022-02-10 09:52:00|46491.9|46451.9|46491.9|46451.9|46491.9|46451.9|46491.9|46451.9|1
1644486730000|2022-02-10 09:52:10|46490.7|46450.7|46480.7|46440.7|46490.7|46450.7|46480.7|46440.7|1
1644486740000|2022-02-10 09:52:20|46481.9|46441.9|46481.9|46441.9|46481.9|46441.9|46481.9|46441.9|1
1644486750000|2022-02-10 09:52:30|46485.7|46445.7|46481.9|46441.9|46485.7|46445.7|46481.9|46441.9|0
1644486770000|2022-02-10 09:52:50|46500.7|46460.7|46500.7|46460.7|46500.7|46460.7|46500.7|46460.7|1
1644486780000|2022-02-10 09:53:00|46510.7|46470.7|46510.7|46470.7|46510.7|46470.7|46510.7|46470.7|2
1644486790000|2022-02-10 09:53:10|46518.2|46478.2|46530.7|46490.7|46530.7|46490.7|46518.2|46478.2|3
1644486800000|2022-02-10 09:53:20|||||||||1
1644486810000|2022-02-10 09:53:30|46510.7|46470.7|46510.7|46470.7|46510.7|46470.7|46510.7|46470.7|2
1644486840000|2022-02-10 09:54:00|46505.7|46465.7|46500.7|46460.7|46505.7|46465.7|46500.7|46460.7|0
1644486850000|2022-02-10 09:54:10|46505.7|46465.7|46505.7|46465.7|46505.7|46465.7|46505.7|46465.7|1
1644486860000|2022-02-10 09:54:20|46501.9|46461.9|46501.9|46461.9|46501.9|46461.9|46501.9|46461.9|0
1644486900000|2022-02-10 09:55:00|46518.2|46478.2|46510.7|46470.7|46518.2|46478.2|46510.7|46470.7|1
1644486920000|2022-02-10 09:55:20|46509.5|46469.5|46504.5|46464.5|46510.7|46470.7|46504.5|46464.5|2
1644486930000|2022-02-10 09:55:30|46500.7|46460.7|46505.7|46465.7|46509.5|46469.5|46500.7|46460.7|0
1644486970000|2022-02-10 09:56:10|46501.9|46461.9|46490.7|46450.7|46501.9|46461.9|46489.4|46449.4|3
1644486980000|2022-02-10 09:56:20|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|5
1644487010000|2022-02-10 09:56:50|46485.7|46445.7|46481.9|46441.9|46485.7|46445.7|46481.9|46441.9|0
1644487020000|2022-02-10 09:57:00|46480.7|46440.7|46480.7|46440.7|46480.7|46440.7|46480.7|46440.7|2
1644487040000|2022-02-10 09:57:20|46489.4|46449.4|46485.7|46445.7|46489.4|46449.4|46481.9|46441.9|4
1644487050000|2022-02-10 09:57:30|46481.9|46441.9|46480.7|46440.7|46481.9|46441.9|46480.7|46440.7|1
1644487060000|2022-02-10 09:57:40|46484.4|46444.4|46484.4|46444.4|46484.4|46444.4|46484.4|46444.4|2
1644487070000|2022-02-10 09:57:50|46480.7|46440.7|46480.7|46440.7|46480.7|46440.7|46480.7|46440.7|2
1644487080000|2022-02-10 09:58:00|46484.4|46444.4|46479.4|46439.4|46484.4|46444.4|46479.4|46439.4|2
1644487090000|2022-02-10 09:58:10|46490.7|46450.7|46480.7|46440.7|46490.7|46450.7|46480.7|46440.7|3
1644487100000|2022-02-10 09:58:20|46481.9|46441.9|46490.7|46450.7|46490.7|46450.7|46481.9|46441.9|0
1644487130000|2022-02-10 09:58:50|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|0
1644487140000|2022-02-10 09:59:00|46494.4|46454.4|46500.7|46460.7|46500.7|46460.7|46490.7|46450.7|2
1644487150000|2022-02-10 09:59:10|46506.9|46466.9|46500.7|46460.7|46506.9|46466.9|46500.7|46460.7|18
1644487160000|2022-02-10 09:59:20|||||||||1
1644487170000|2022-02-10 09:59:30|46499.4|46459.4|46499.4|46459.4|46499.4|46459.4|46499.4|46459.4|1
1644487190000|2022-02-10 09:59:50|||||||||2
1644487210000|2022-02-10 10:00:10|46500.7|46460.7|46515.7|46475.7|46519.4|46479.4|46500.7|46460.7|7
1644487220000|2022-02-10 10:00:20|46519.4|46479.4|46519.4|46479.4|46519.4|46479.4|46519.4|46479.4|0
1644487240000|2022-02-10 10:00:40|46525.7|46485.7|46525.7|46485.7|46525.7|46485.7|46525.7|46485.7|0
1644487250000|2022-02-10 10:00:50|46529.4|46489.4|46529.4|46489.4|46529.4|46489.4|46529.4|46489.4|0
1644487260000|2022-02-10 10:01:00|46510.7|46470.7|46509.4|46469.4|46510.7|46470.7|46509.4|46469.4|3
1644487270000|2022-02-10 10:01:10|46513.2|46473.2|46519.4|46479.4|46519.4|46479.4|46513.2|46473.2|0
1644487290000|2022-02-10 10:01:30|46520.7|46480.7|46520.7|46480.7|46520.7|46480.7|46520.7|46480.7|0
1644487300000|2022-02-10 10:01:40|46519.4|46479.4|46519.4|46479.4|46519.4|46479.4|46519.4|46479.4|0
1644487320000|2022-02-10 10:02:00|46518.2|46478.2|46499.4|46459.4|46518.2|46478.2|46499.4|46459.4|1
1644487330000|2022-02-10 10:02:10|46498.2|46458.2|46490.7|46450.7|46498.2|46458.2|46490.7|46450.7|50
1644487340000|2022-02-10 10:02:20|||||||||25
1644487370000|2022-02-10 10:02:50|||||||||1
1644487380000|2022-02-10 10:03:00|46489.4|46449.4|46479.4|46439.4|46489.4|46449.4|46470.7|46430.7|3
1644487390000|2022-02-10 10:03:10|46474.4|46434.4|46474.4|46434.4|46474.4|46434.4|46474.4|46434.4|0
1644487400000|2022-02-10 10:03:20|46470.7|46430.7|46469.4|46429.4|46470.7|46430.7|46469.4|46429.4|3
1644487410000|2022-02-10 10:03:30|||||||||1
1644487420000|2022-02-10 10:03:40|46474.4|46434.4|46474.4|46434.4|46474.4|46434.4|46474.4|46434.4|0
1644487430000|2022-02-10 10:03:50|46469.4|46429.4|46474.4|46434.4|46474.4|46434.4|46469.4|46429.4|0
1644487440000|2022-02-10 10:04:00|46470.7|46430.7|46469.4|46429.4|46470.7|46430.7|46469.4|46429.4|2
1644487450000|2022-02-10 10:04:10|46470.7|46430.7|46469.4|46429.4|46470.7|46430.7|46469.4|46429.4|1
1644487470000|2022-02-10 10:04:30|46470.7|46430.7|46469.4|46429.4|46470.7|46430.7|46469.4|46429.4|2
1644487490000|2022-02-10 10:04:50|46468.2|46428.2|46460.7|46420.7|46468.2|46428.2|46460.7|46420.7|0
1644487500000|2022-02-10 10:05:00|46461.9|46421.9|46469.4|46429.4|46469.4|46429.4|46461.9|46421.9|1
1644487510000|2022-02-10 10:05:10|46470.7|46430.7|46469.4|46429.4|46470.7|46430.7|46469.4|46429.4|1
1644487520000|2022-02-10 10:05:20|46470.7|46430.7|46470.7|46430.7|46470.7|46430.7|46470.7|46430.7|0
1644487540000|2022-02-10 10:05:40|46469.4|46429.4|46460.7|46420.7|46469.4|46429.4|46460.7|46420.7|0
1644487560000|2022-02-10 10:06:00|46459.4|46419.4|46459.4|46419.4|46459.4|46419.4|46459.4|46419.4|5
1644487600000|2022-02-10 10:06:40|46466.9|46426.9|46471.9|46431.9|46471.9|46431.9|46466.9|46426.9|8
1644487620000|2022-02-10 10:07:00|46479.4|46439.4|46475.7|46435.7|46479.4|46439.4|46471.9|46431.9|2
1644487630000|2022-02-10 10:07:10|46479.4|46439.4|46466.9|46426.9|46479.4|46439.4|46466.9|46426.9|1
1644487640000|2022-02-10 10:07:20|46470.7|46430.7|46465.7|46425.7|46470.7|46430.7|46461.9|46421.9|5
1644487650000|2022-02-10 10:07:30|46466.9|46426.9|46488.2|46448.2|46488.2|46448.2|46466.9|46426.9|5
1644487660000|2022-02-10 10:07:40|46499.4|46459.4|46494.4|46454.4|46500.7|46460.7|46490.7|46450.7|28
1644487670000|2022-02-10 10:07:50|46499.4|46459.4|46499.4|46459.4|46499.4|46459.4|46499.4|46459.4|2
1644487680000|2022-02-10 10:08:00|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|1
1644487700000|2022-02-10 10:08:20|46490.7|46450.7|46499.4|46459.4|46499.4|46459.4|46490.7|46450.7|5
1644487710000|2022-02-10 10:08:30|46494.4|46454.4|46499.4|46459.4|46499.4|46459.4|46494.4|46454.4|2
1644487720000|2022-02-10 10:08:40|46500.7|46460.7|46504.4|46464.4|46504.4|46464.4|46500.7|46460.7|0
1644487730000|2022-02-10 10:08:50|46509.4|46469.4|46509.4|46469.4|46509.4|46469.4|46509.4|46469.4|1
1644487740000|2022-02-10 10:09:00|46510.7|46470.7|46494.4|46454.4|46510.7|46470.7|46494.4|46454.4|1
1644487750000|2022-02-10 10:09:10|46504.4|46464.4|46504.4|46464.4|46504.4|46464.4|46504.4|46464.4|1
1644487760000|2022-02-10 10:09:20|46514.4|46474.4|46514.4|46474.4|46514.4|46474.4|46509.4|46469.4|2
1644487770000|2022-02-10 10:09:30|46513.2|46473.2|46499.4|46459.4|46513.2|46473.2|46494.4|46454.4|3
1644487800000|2022-02-10 10:10:00|46498.2|46458.2|46494.4|46454.4|46498.2|46458.2|46494.4|46454.4|0
1644487810000|2022-02-10 10:10:10|46499.4|46459.4|46499.4|46459.4|46499.4|46459.4|46499.4|46459.4|1
1644487840000|2022-02-10 10:10:40|46498.2|46458.2|46499.4|46459.4|46499.4|46459.4|46494.4|46454.4|1
1644487860000|2022-02-10 10:11:00|46494.4|46454.4|46479.4|46439.4|46494.4|46454.4|46479.4|46439.4|3
1644487880000|2022-02-10 10:11:20|46486.9|46446.9|46489.4|46449.4|46489.4|46449.4|46486.9|46446.9|2
1644487890000|2022-02-10 10:11:30|46499.4|46459.4|46499.4|46459.4|46499.4|46459.4|46499.4|46459.4|1
1644487920000|2022-02-10 10:12:00|46498.2|46458.2|46498.2|46458.2|46498.2|46458.2|46498.2|46458.2|0
1644487930000|2022-02-10 10:12:10|46494.4|46454.4|46499.4|46459.4|46499.4|46459.4|46494.4|46454.4|1
1644487940000|2022-02-10 10:12:20|46500.6|46460.6|46499.4|46459.4|46504.4|46464.4|46499.4|46459.4|0
1644487950000|2022-02-10 10:12:30|46494.4|46454.4|46499.4|46459.4|46499.4|46459.4|46494.4|46454.4|1
1644487980000|2022-02-10 10:13:00|46500.6|46460.6|46500.6|46460.6|46500.6|46460.6|46500.6|46460.6|0
1644487990000|2022-02-10 10:13:10|46508.2|46468.2|46536.9|46496.9|46536.9|46496.9|46508.2|46468.2|6
1644488000000|2022-02-10 10:13:20|46541.9|46501.9|46530.6|46490.6|46541.9|46501.9|46530.6|46490.6|1
1644488010000|2022-02-10 10:13:30|46529.4|46489.4|46529.4|46489.4|46529.4|46489.4|46529.4|46489.4|0
1644488020000|2022-02-10 10:13:40|46521.9|46481.9|46525.6|46485.6|46525.6|46485.6|46521.9|46481.9|0
1644488030000|2022-02-10 10:13:50|46539.4|46499.4|46545.6|46505.6|46549.4|46509.4|46539.4|46499.4|0
1644488040000|2022-02-10 10:14:00|46549.4|46509.4|46545.6|46505.6|46550.6|46510.6|46540.6|46500.6|2
1644488050000|2022-02-10 10:14:10|46535.6|46495.6|46539.4|46499.4|46539.4|46499.4|46535.6|46495.6|0
1644488090000|2022-02-10 10:14:50|46530.6|46490.6|46520.6|46480.6|46530.6|46490.6|46520.6|46480.6|3
1644488110000|2022-02-10 10:15:10|46524.4|46484.4|46530.6|46490.6|46530.6|46490.6|46524.4|46484.4|1
1644488120000|2022-02-10 10:15:20|46535.6|46495.6|46535.6|46495.6|46535.6|46495.6|46535.6|46495.6|0
1644488130000|2022-02-10 10:15:30|46530.6|46490.6|46530.6|46490.6|46530.6|46490.6|46530.6|46490.6|0
1644488150000|2022-02-10 10:15:50|46531.9|46491.9|46540.6|46500.6|46540.6|46500.6|46531.9|46491.9|5
1644488160000|2022-02-10 10:16:00|46536.9|46496.9|46530.6|46490.6|46536.9|46496.9|46530.6|46490.6|0
1644488170000|2022-02-10 10:16:10|46529.4|46489.4|46520.6|46480.6|46529.4|46489.4|46520.6|46480.6|1
1644488210000|2022-02-10 10:16:50|46519.4|46479.4|46509.4|46469.4|46519.4|46479.4|46509.4|46469.4|2
1644488220000|2022-02-10 10:17:00|46504.4|46464.4|46509.4|46469.4|46509.4|46469.4|46504.4|46464.4|1
1644488230000|2022-02-10 10:17:10|46508.2|46468.2|46504.4|46464.4|46508.2|46468.2|46504.4|46464.4|0
1644488240000|2022-02-10 10:17:20|46505.6|46465.6|46509.4|46469.4|46509.4|46469.4|46505.6|46465.6|0
1644488270000|2022-02-10 10:17:50|46508.2|46468.2|46499.4|46459.4|46508.2|46468.2|46499.4|46459.4|1
1644488280000|2022-02-10 10:18:00|46494.4|46454.4|46494.4|46454.4|46494.4|46454.4|46494.4|46454.4|2
1644488290000|2022-02-10 10:18:10|46479.4|46439.4|46474.4|46434.4|46479.4|46439.4|46474.4|46434.4|3
1644488300000|2022-02-10 10:18:20|46481.9|46441.9|46479.4|46439.4|46481.9|46441.9|46479.4|46439.4|3
1644488330000|2022-02-10 10:18:50|46478.2|46438.2|46489.4|46449.4|46489.4|46449.4|46470.6|46430.6|3
1644488340000|2022-02-10 10:19:00|46499.4|46459.4|46489.4|46449.4|46499.4|46459.4|46489.4|46449.4|2
1644488350000|2022-02-10 10:19:10|46491.9|46451.9|46499.4|46459.4|46499.4|46459.4|46491.9|46451.9|0
1644488400000|2022-02-10 10:20:00|46490.6|46450.6|46489.4|46449.4|46490.6|46450.6|46489.4|46449.4|1
1644488430000|2022-02-10 10:20:30|46491.9|46451.9|46491.9|46451.9|46491.9|46451.9|46491.9|46451.9|0
1644488440000|2022-02-10 10:20:40|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|1
1644488460000|2022-02-10 10:21:00|46474.4|46434.4|46469.4|46429.4|46474.4|46434.4|46464.4|46424.4|4
1644488480000|2022-02-10 10:21:20|46470.6|46430.6|46479.4|46439.4|46479.4|46439.4|46470.6|46430.6|0
1644488510000|2022-02-10 10:21:50|46480.6|46440.6|46480.6|46440.6|46480.6|46440.6|46480.6|46440.6|0
1644488520000|2022-02-10 10:22:00|46479.4|46439.4|46490.6|46450.6|46490.6|46450.6|46479.4|46439.4|6
1644488530000|2022-02-10 10:22:10|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|0
1644488540000|2022-02-10 10:22:20|46490.6|46450.6|46490.6|46450.6|46490.6|46450.6|46490.6|46450.6|0
1644488560000|2022-02-10 10:22:40|46500.6|46460.6|46499.4|46459.4|46500.6|46460.6|46499.4|46459.4|3
1644488580000|2022-02-10 10:23:00|46505.6|46465.6|46499.4|46459.4|46505.6|46465.6|46499.4|46459.4|1
1644488600000|2022-02-10 10:23:20|46500.6|46460.6|46500.6|46460.6|46500.6|46460.6|46500.6|46460.6|0
1644488620000|2022-02-10 10:23:40|46501.9|46461.9|46509.4|46469.4|46509.4|46469.4|46501.9|46461.9|1
1644488630000|2022-02-10 10:23:50|46505.6|46465.6|46500.6|46460.6|46505.6|46465.6|46500.6|46460.6|0
1644488640000|2022-02-10 10:24:00|46501.9|46461.9|46499.4|46459.4|46505.6|46465.6|46499.4|46459.4|3
1644488670000|2022-02-10 10:24:30|46501.9|46461.9|46501.9|46461.9|46501.9|46461.9|46501.9|46461.9|1
1644488700000|2022-02-10 10:25:00|46510.6|46470.6|46499.4|46459.4|46510.6|46470.6|46499.4|46459.4|2
1644488740000|2022-02-10 10:25:40|46509.4|46469.4|46509.4|46469.4|46509.4|46469.4|46509.4|46469.4|1
1644488760000|2022-02-10 10:26:00|46499.4|46459.4|46505.6|46465.6|46505.6|46465.6|46499.4|46459.4|1
1644488780000|2022-02-10 10:26:20|46500.6|46460.6|46490.6|46450.6|46500.6|46460.6|46490.6|46450.6|2
1644488810000|2022-02-10 10:26:50|46499.4|46459.4|46499.4|46459.4|46499.4|46459.4|46499.4|46459.4|0
1644488870000|2022-02-10 10:27:50|||||||||1
1644488880000|2022-02-10 10:28:00|46495.6|46455.6|46495.6|46455.6|46495.6|46455.6|46495.6|46455.6|0
1644488910000|2022-02-10 10:28:30|46499.4|46459.4|46499.4|46459.4|46499.4|46459.4|46499.4|46459.4|0
1644488920000|2022-02-10 10:28:40|46500.6|46460.6|46500.6|46460.6|46500.6|46460.6|46500.6|46460.6|0
1644488930000|2022-02-10 10:28:50|46499.4|46459.4|46499.4|46459.4|46499.4|46459.4|46499.4|46459.4|2
1644488960000|2022-02-10 10:29:20|46490.6|46450.6|46490.6|46450.6|46490.6|46450.6|46490.6|46450.6|0
1644488970000|2022-02-10 10:29:30|46480.6|46440.6|46490.6|46450.6|46490.6|46450.6|46480.6|46440.6|11
1644488980000|2022-02-10 10:29:40|46489.4|46449.4|46480.6|46440.6|46489.4|46449.4|46480.6|46440.6|2
1644489000000|2022-02-10 10:30:00|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|46479.4|46439.4|1
1644489020000|2022-02-10 10:30:20|46480.6|46440.6|46480.6|46440.6|46480.6|46440.6|46480.6|46440.6|0
1644489030000|2022-02-10 10:30:30|46484.4|46444.4|46489.4|46449.4|46489.4|46449.4|46484.4|46444.4|0
1644489050000|2022-02-10 10:30:50|46495.6|46455.6|46499.4|46459.4|46499.4|46459.4|46495.6|46455.6|0
1644489060000|2022-02-10 10:31:00|46495.6|46455.6|46484.4|46444.4|46495.6|46455.6|46479.4|46439.4|1
1644489070000|2022-02-10 10:31:10|46485.6|46445.6|46489.4|46449.4|46489.4|46449.4|46485.6|46445.6|0
1644489090000|2022-02-10 10:31:30|46484.4|46444.4|46484.4|46444.4|46484.4|46444.4|46484.4|46444.4|0
1644489100000|2022-02-10 10:31:40|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|1
1644489120000|2022-02-10 10:32:00|46479.4|46439.4|46479.4|46439.4|46479.4|46439.4|46479.4|46439.4|1
1644489180000|2022-02-10 10:33:00|46480.6|46440.6|46484.4|46444.4|46489.4|46449.4|46480.6|46440.6|1
1644489190000|2022-02-10 10:33:10|46489.4|46449.4|46493.1|46453.1|46493.1|46453.1|46489.4|46449.4|1
1644489210000|2022-02-10 10:33:30|46500.6|46460.6|46500.6|46460.6|46500.6|46460.6|46500.6|46460.6|0
1644489230000|2022-02-10 10:33:50|46494.4|46454.4|46490.6|46450.6|46494.4|46454.4|46490.6|46450.6|2
1644489240000|2022-02-10 10:34:00|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|46489.4|46449.4|2
1644489260000|2022-02-10 10:34:20|||||||||4
1644489280000|2022-02-10 10:34:40|46480.6|46440.6|46480.6|46440.6|46480.6|46440.6|46480.6|46440.6|0
1644489290000|2022-02-10 10:34:50|46479.4|46439.4|46479.4|46439.4|46479.4|46439.4|46479.4|46439.4|0
1644489300000|2022-02-10 10:35:00|46469.4|46429.4|46469.4|46429.4|46469.4|46429.4|46469.4|46429.4|1
1644489340000|2022-02-10 10:35:40|46464.4|46424.4|46459.4|46419.4|46464.4|46424.4|46459.4|46419.4|0
1644489370000|2022-02-10 10:36:10|46460.6|46420.6|46459.4|46419.4|46460.6|46420.6|46459.4|46419.4|1
1644489380000|2022-02-10 10:36:20|46450.6|46410.6|46450.6|46410.6|46450.6|46410.6|46450.6|46410.6|14
1644489390000|2022-02-10 10:36:30|||||||||4
1644489410000|2022-02-10 10:36:50|||||||||1
1644489420000|2022-02-10 10:37:00|||||||||1
1644489430000|2022-02-10 10:37:10|||||||||1
1644489440000|2022-02-10 10:37:20|46460.6|46420.6|46460.6|46420.6|46460.6|46420.6|46460.6|46420.6|2
1644489470000|2022-02-10 10:37:50|46468.1|46428.1|46480.6|46440.6|46480.6|46440.6|46468.1|46428.1|2
1644489480000|2022-02-10 10:38:00|46479.4|46439.4|46478.1|46438.1|46479.4|46439.4|46478.1|46438.1|2
1644489490000|2022-02-10 10:38:10|46470.6|46430.6|46470.6|46430.6|46470.6|46430.6|46470.6|46430.6|0
1644489500000|2022-02-10 10:38:20|46479.3|46439.3|46479.3|46439.3|46479.3|46439.3|46479.3|46439.3|0
1644489550000|2022-02-10 10:39:10|46489.3|46449.3|46485.6|46445.6|46489.3|46449.3|46485.6|46445.6|5
1644489560000|2022-02-10 10:39:20|46489.3|46449.3|46489.3|46449.3|46489.3|46449.3|46489.3|46449.3|0
1644489570000|2022-02-10 10:39:30|46494.3|46454.3|46494.3|46454.3|46494.3|46454.3|46494.3|46454.3|2
1644489580000|2022-02-10 10:39:40|46489.3|46449.3|46489.3|46449.3|46489.3|46449.3|46489.3|46449.3|1
1644489600000|2022-02-10 10:40:00|||||||||1
1644489610000|2022-02-10 10:40:10|46476.8|46436.8|46475.6|46435.6|46476.8|46436.8|46475.6|46435.6|1
1644489650000|2022-02-10 10:40:50|46489.3|46449.3|46479.3|46439.3|46489.3|46449.3|46479.3|46439.3|0
1644489660000|2022-02-10 10:41:00|46480.6|46440.6|46480.6|46440.6|46480.6|46440.6|46480.6|46440.6|1
1644489680000|2022-02-10 10:41:20|46479.3|46439.3|46479.3|46439.3|46479.3|46439.3|46479.3|46439.3|1
1644489690000|2022-02-10 10:41:30|46480.6|46440.6|46480.6|46440.6|46480.6|46440.6|46480.6|46440.6|0
1644489700000|2022-02-10 10:41:40|46479.3|46439.3|46479.3|46439.3|46479.3|46439.3|46479.3|46439.3|0
1644489710000|2022-02-10 10:41:50|46480.6|46440.6|46480.6|46440.6|46480.6|46440.6|46480.6|46440.6|1
1644489720000|2022-02-10 10:42:00|46479.3|46439.3|46479.3|46439.3|46479.3|46439.3|46479.3|46439.3|0
1644489760000|2022-02-10 10:42:40|46469.3|46429.3|46469.3|46429.3|46469.3|46429.3|46469.3|46429.3|1
1644489770000|2022-02-10 10:42:50|46470.6|46430.6|46446.8|46406.8|46470.6|46430.6|46446.8|46406.8|3
1644489780000|2022-02-10 10:43:00|||||||||1
1644489790000|2022-02-10 10:43:10|||||||||1
1644489810000|2022-02-10 10:43:30|46435.6|46395.6|46439.3|46399.3|46439.3|46399.3|46435.6|46395.6|18
1644489820000|2022-02-10 10:43:40|46438.1|46398.1|46435.6|46395.6|46440.6|46400.6|46435.6|46395.6|1
1644489840000|2022-02-10 10:44:00|46434.3|46394.3|46434.3|46394.3|46434.3|46394.3|46434.3|46394.3|0
1644489860000|2022-02-10 10:44:20|46439.3|46399.3|46439.3|46399.3|46439.3|46399.3|46439.3|46399.3|1
1644489900000|2022-02-10 10:45:00|46440.6|46400.6|46440.6|46400.6|46440.6|46400.6|46440.6|46400.6|1
1644490000000|2022-02-10 10:46:40|46444.3|46404.3|46469.3|46429.3|46469.3|46429.3|46444.3|46404.3|2
1644490020000|2022-02-10 10:47:00|46470.6|46430.6|46480.6|46440.6|46480.6|46440.6|46470.6|46430.6|1
1644490050000|2022-02-10 10:47:30|46481.8|46441.8|46475.6|46435.6|46489.3|46449.3|46475.6|46435.6|4
1644490060000|2022-02-10 10:47:40|46471.8|46431.8|46471.8|46431.8|46475.6|46435.6|46471.8|46431.8|1
1644490080000|2022-02-10 10:48:00|||||||||1
1644490140000|2022-02-10 10:49:00|||||||||1
1644490150000|2022-02-10 10:49:10|46475.6|46435.6|46475.6|46435.6|46475.6|46435.6|46475.6|46435.6|0
1644490170000|2022-02-10 10:49:30|46483.1|46443.1|46490.6|46450.6|46490.6|46450.6|46483.1|46443.1|4
1644490180000|2022-02-10 10:49:40|46489.3|46449.3|46489.3|46449.3|46489.3|46449.3|46489.3|46449.3|1
1644490190000|2022-02-10 10:49:50|46499.3|46459.3|46490.6|46450.6|46499.3|46459.3|46490.6|46450.6|1
1644490200000|2022-02-10 10:50:00|46489.3|46449.3|46489.3|46449.3|46489.3|46449.3|46485.6|46445.6|0
1644490210000|2022-02-10 10:50:10|46485.6|46445.6|46485.6|46445.6|46485.6|46445.6|46485.6|46445.6|0
1644490240000|2022-02-10 10:50:40|46481.8|46441.8|46480.6|46440.6|46481.8|46441.8|46480.6|46440.6|0
1644490250000|2022-02-10 10:50:50|46479.3|46439.3|46479.3|46439.3|46479.3|46439.3|46479.3|46439.3|1
1644490280000|2022-02-10 10:51:20|46483.1|46443.1|46489.3|46449.3|46489.3|46449.3|46483.1|46443.1|1
1644490290000|2022-02-10 10:51:30|46516.8|46476.8|46516.8|46476.8|46516.8|46476.8|46516.8|46476.8|4
1644490300000|2022-02-10 10:51:40|||||||||9
1644490310000|2022-02-10 10:51:50|46515.6|46475.6|46515.6|46475.6|46515.6|46475.6|46515.6|46475.6|2
1644490320000|2022-02-10 10:52:00|46524.3|46484.3|46524.3|46484.3|46524.3|46484.3|46524.3|46484.3|1
1644490330000|2022-02-10 10:52:10|46509.3|46469.3|46509.3|46469.3|46509.3|46469.3|46509.3|46469.3|5
1644490350000|2022-02-10 10:52:30|||||||||3
1644490360000|2022-02-10 10:52:40|46504.3|46464.3|46500.5|46460.5|46504.3|46464.3|46500.5|46460.5|0
1644490370000|2022-02-10 10:52:50|46499.3|46459.3|46499.3|46459.3|46499.3|46459.3|46499.3|46459.3|1
1644490380000|2022-02-10 10:53:00|46490.5|46450.5|46489.3|46449.3|46490.5|46450.5|46489.3|46449.3|0
1644490390000|2022-02-10 10:53:10|46510.5|46470.5|46510.5|46470.5|46510.5|46470.5|46510.5|46470.5|1
1644490400000|2022-02-10 10:53:20|46519.3|46479.3|46499.3|46459.3|46519.3|46479.3|46499.3|46459.3|22
1644490410000|2022-02-10 10:53:30|46500.5|46460.5|46504.3|46464.3|46504.3|46464.3|46500.5|46460.5|0
1644490420000|2022-02-10 10:53:40|46499.3|46459.3|46499.3|46459.3|46499.3|46459.3|46499.3|46459.3|0
1644490430000|2022-02-10 10:53:50|46505.5|46465.5|46501.8|46461.8|46505.5|46465.5|46501.8|46461.8|0
1644490450000|2022-02-10 10:54:10|46509.3|46469.3|46501.8|46461.8|46509.3|46469.3|46501.8|46461.8|0
1644490460000|2022-02-10 10:54:20|46505.5|46465.5|46509.3|46469.3|46509.3|46469.3|46505.5|46465.5|3
1644490470000|2022-02-10 10:54:30|46496.8|46456.8|46499.3|46459.3|46500.5|46460.5|46485.5|46445.5|7
1644490480000|2022-02-10 10:54:40|46500.5|46460.5|46499.3|46459.3|46500.5|46460.5|46499.3|46459.3|0
1644490490000|2022-02-10 10:54:50|46495.5|46455.5|46495.5|46455.5|46495.5|46455.5|46495.5|46455.5|2
1644490500000|2022-02-10 10:55:00|46499.3|46459.3|46490.5|46450.5|46499.3|46459.3|46490.5|46450.5|0
1644490510000|2022-02-10 10:55:10|46488.1|46448.1|46490.5|46450.5|46495.5|46455.5|46480.5|46440.5|10
1644490520000|2022-02-10 10:55:20|46500.5|46460.5|46500.5|46460.5|46500.5|46460.5|46500.5|46460.5|1
1644490530000|2022-02-10 10:55:30|46499.3|46459.3|46515.5|46475.5|46515.5|46475.5|46499.3|46459.3|1
1644490540000|2022-02-10 10:55:40|46511.8|46471.8|46515.5|46475.5|46515.5|46475.5|46511.8|46471.8|0
1644490560000|2022-02-10 10:56:00|46505.5|46465.5|46500.5|46460.5|46509.3|46469.3|46500.5|46460.5|0
1644490600000|2022-02-10 10:56:40|46496.8|46456.8|46491.8|46451.8|46496.8|46456.8|46491.8|46451.8|6
1644490610000|2022-02-10 10:56:50|46490.5|46450.5|46490.5|46450.5|46490.5|46450.5|46490.5|46450.5|1
1644490620000|2022-02-10 10:57:00|46489.3|46449.3|46485.5|46445.5|46489.3|46449.3|46485.5|46445.5|0
1644490630000|2022-02-10 10:57:10|46484.3|46444.3|46480.5|46440.5|46484.3|46444.3|46480.5|46440.5|0
1644490640000|2022-02-10 10:57:20|46486.8|46446.8|46490.5|46450.5|46490.5|46450.5|46486.8|46446.8|2
1644490650000|2022-02-10 10:57:30|46491.8|46451.8|46491.8|46451.8|46491.8|46451.8|46491.8|46451.8|4
1644490670000|2022-02-10 10:57:50|46495.5|46455.5|46495.5|46455.5|46495.5|46455.5|46495.5|46455.5|0
1644490680000|2022-02-10 10:58:00|46494.3|46454.3|46494.3|46454.3|46494.3|46454.3|46494.3|46454.3|0
1644490700000|2022-02-10 10:58:20|46535.5|46495.5|46531.8|46491.8|46535.5|46495.5|46531.8|46491.8|90
1644490720000|2022-02-10 10:58:40|46535.5|46495.5|46531.8|46491.8|46535.5|46495.5|46531.8|46491.8|0
1644490730000|2022-02-10 10:58:50|46535.5|46495.5|46535.5|46495.5|46540.5|46500.5|46531.8|46491.8|1
1644490740000|2022-02-10 10:59:00|46540.5|46500.5|46539.3|46499.3|46540.5|46500.5|46539.3|46499.3|0
1644490770000|2022-02-10 10:59:30|46534.3|46494.3|46524.3|46484.3|46534.3|46494.3|46524.3|46484.3|1
1644490780000|2022-02-10 10:59:40|46520.5|46480.5|46530.5|46490.5|46534.3|46494.3|46520.5|46480.5|1
1644490800000|2022-02-10 11:00:00|46534.3|46494.3|46530.5|46490.5|46534.3|46494.3|46530.5|46490.5|0
1644490810000|2022-02-10 11:00:10|46534.3|46494.3|46529.3|46489.3|46534.3|46494.3|46529.3|46489.3|0
1644490820000|2022-02-10 11:00:20|46525.5|46485.5|46525.5|46485.5|46525.5|46485.5|46525.5|46485.5|0
1644490830000|2022-02-10 11:00:30|46529.3|46489.3|46530.5|46490.5|46530.5|46490.5|46529.3|46489.3|11
1644490850000|2022-02-10 11:00:50|46541.8|46501.8|46548|46508|46548|46508|46541.8|46501.8|1
1644490860000|2022-02-10 11:01:00|46551.8|46511.8|46561.8|46521.8|46561.8|46521.8|46551.8|46511.8|1
1644490870000|2022-02-10 11:01:10|46560.5|46520.5|46556.8|46516.8|46560.5|46520.5|46553|46513|0
1644490880000|2022-02-10 11:01:20|46553|46513|46563|46523|46563|46523|46553|46513|2
1644490890000|2022-02-10 11:01:30|46556.8|46516.8|46556.8|46516.8|46556.8|46516.8|46556.8|46516.8|1
1644490910000|2022-02-10 11:01:50|46561.8|46521.8|46561.8|46521.8|46561.8|46521.8|46561.8|46521.8|0
1644490920000|2022-02-10 11:02:00|46553|46513|46561.8|46521.8|46561.8|46521.8|46553|46513|0
1644490940000|2022-02-10 11:02:20|46563|46523|46563|46523|46563|46523|46563|46523|0
1644491000000|2022-02-10 11:03:20|46553|46513|46558|46518|46558|46518|46553|46513|1
1644491010000|2022-02-10 11:03:30|46561.8|46521.8|46561.8|46521.8|46561.8|46521.8|46561.8|46521.8|0
1644491060000|2022-02-10 11:04:20|46556.8|46516.8|46556.8|46516.8|46556.8|46516.8|46556.8|46516.8|0
1644491070000|2022-02-10 11:04:30|46561.8|46521.8|46556.8|46516.8|46561.8|46521.8|46556.8|46516.8|1
1644491090000|2022-02-10 11:04:50|||||||||1
1644491100000|2022-02-10 11:05:00|46551.8|46511.8|46551.8|46511.8|46551.8|46511.8|46551.8|46511.8|1
1644491110000|2022-02-10 11:05:10|46553|46513|46558|46518|46558|46518|46553|46513|1
1644491120000|2022-02-10 11:05:20|46561.8|46521.8|46573|46533|46573|46533|46561.8|46521.8|2
1644491130000|2022-02-10 11:05:30|46576.7|46536.7|46576.7|46536.7|46576.7|46536.7|46576.7|46536.7|0
1644491150000|2022-02-10 11:05:50|46578|46538|46578|46538|46578|46538|46578|46538|1
1644491200000|2022-02-10 11:06:40|46583|46543|46583|46543|46583|46543|46583|46543|1
1644491220000|2022-02-10 11:07:00|46578|46538|46578|46538|46581.7|46541.7|46578|46538|1
1644491230000|2022-02-10 11:07:10|46576.7|46536.7|46576.7|46536.7|46576.7|46536.7|46573|46533|2
1644491240000|2022-02-10 11:07:20|46580.5|46540.5|46581.7|46541.7|46581.7|46541.7|46580.5|46540.5|0
1644491250000|2022-02-10 11:07:30|46578|46538|46576.7|46536.7|46578|46538|46576.7|46536.7|1
1644491270000|2022-02-10 11:07:50|46581.7|46541.7|46581.7|46541.7|46581.7|46541.7|46581.7|46541.7|0
1644491280000|2022-02-10 11:08:00|46576.7|46536.7|46576.7|46536.7|46576.7|46536.7|46569.2|46529.2|4
1644491290000|2022-02-10 11:08:10|46575.5|46535.5|46576.7|46536.7|46576.7|46536.7|46575.5|46535.5|0
1644491300000|2022-02-10 11:08:20|46566.7|46526.7|46576.7|46536.7|46576.7|46536.7|46566.7|46526.7|1
1644491310000|2022-02-10 11:08:30|46581.7|46541.7|46576.7|46536.7|46581.7|46541.7|46576.7|46536.7|36
1644491320000|2022-02-10 11:08:40|46580.5|46540.5|46591.7|46551.7|46591.7|46551.7|46580.5|46540.5|2
1644491330000|2022-02-10 11:08:50|46593|46553|46576.7|46536.7|46593|46553|46575.5|46535.5|3
1644491350000|2022-02-10 11:09:10|46561.7|46521.7|46553|46513|46561.7|46521.7|46551.7|46511.7|2
1644491360000|2022-02-10 11:09:20|46551.7|46511.7|46551.7|46511.7|46551.7|46511.7|46551.7|46511.7|0
1644491400000|2022-02-10 11:10:00|46556.7|46516.7|46561.7|46521.7|46561.7|46521.7|46553|46513|1
1644491410000|2022-02-10 11:10:10|46551.7|46511.7|46551.7|46511.7|46551.7|46511.7|46551.7|46511.7|1
1644491460000|2022-02-10 11:11:00|||||||||1
1644491470000|2022-02-10 11:11:10|46556.7|46516.7|46553|46513|46556.7|46516.7|46553|46513|0
1644491510000|2022-02-10 11:11:50|46551.7|46511.7|46551.7|46511.7|46551.7|46511.7|46546.7|46506.7|1
1644491530000|2022-02-10 11:12:10|46550.5|46510.5|46546.7|46506.7|46550.5|46510.5|46546.7|46506.7|0
1644491560000|2022-02-10 11:12:40|46551.7|46511.7|46551.7|46511.7|46551.7|46511.7|46551.7|46511.7|1
1644491590000|2022-02-10 11:13:10|46546.7|46506.7|46546.7|46506.7|46546.7|46506.7|46546.7|46506.7|0
1644491610000|2022-02-10 11:13:30|||||||||1
1644491630000|2022-02-10 11:13:50|46553|46513|46551.7|46511.7|46556.7|46516.7|46551.7|46511.7|0
1644491660000|2022-02-10 11:14:20|46550.5|46510.5|46561.7|46521.7|46561.7|46521.7|46546.7|46506.7|5
1644491680000|2022-02-10 11:14:40|46556.7|46516.7|46556.7|46516.7|46556.7|46516.7|46556.7|46516.7|1
1644491690000|2022-02-10 11:14:50|46551.7|46511.7|46551.7|46511.7|46551.7|46511.7|46551.7|46511.7|0
1644491700000|2022-02-10 11:15:00|46548|46508|46553|46513|46556.7|46516.7|46546.7|46506.7|2
1644491710000|2022-02-10 11:15:10|46556.7|46516.7|46553|46513|46556.7|46516.7|46553|46513|1
1644491720000|2022-02-10 11:15:20|46551.7|46511.7|46551.7|46511.7|46551.7|46511.7|46551.7|46511.7|0
1644491740000|2022-02-10 11:15:40|46556.7|46516.7|46561.7|46521.7|46561.7|46521.7|46553|46513|1
1644491770000|2022-02-10 11:16:10|46566.7|46526.7|46563|46523|46566.7|46526.7|46563|46523|0
1644491780000|2022-02-10 11:16:20|46566.7|46526.7|46571.7|46531.7|46571.7|46531.7|46566.7|46526.7|1
1644491810000|2022-02-10 11:16:50|46581.7|46541.7|46581.7|46541.7|46581.7|46541.7|46581.7|46541.7|6
1644491840000|2022-02-10 11:17:20|46561.7|46521.7|46571.7|46531.7|46571.7|46531.7|46561.7|46521.7|37
1644491850000|2022-02-10 11:17:30|46568|46528|46561.7|46521.7|46568|46528|46561.7|46521.7|1
1644491860000|2022-02-10 11:17:40|46558|46518|46558|46518|46558|46518|46558|46518|1
1644491880000|2022-02-10 11:18:00|46557.9|46517.9|46561.7|46521.7|46561.7|46521.7|46557.9|46517.9|0
1644491900000|2022-02-10 11:18:20|46554.2|46514.2|46561.7|46521.7|46561.7|46521.7|46554.2|46514.2|0
1644491920000|2022-02-10 11:18:40|46556.7|46516.7|46546.7|46506.7|46556.7|46516.7|46546.7|46506.7|1
1644491940000|2022-02-10 11:19:00|46556.7|46516.7|46556.7|46516.7|46556.7|46516.7|46556.7|46516.7|6
1644491950000|2022-02-10 11:19:10|46555.5|46515.5|46551.7|46511.7|46555.5|46515.5|46551.7|46511.7|0
1644491960000|2022-02-10 11:19:20|46552.9|46512.9|46561.7|46521.7|46561.7|46521.7|46552.9|46512.9|2
1644491970000|2022-02-10 11:19:30|46562.9|46522.9|46561.7|46521.7|46562.9|46522.9|46561.7|46521.7|0
1644491990000|2022-02-10 11:19:50|46556.7|46516.7|46556.7|46516.7|46556.7|46516.7|46556.7|46516.7|0
1644492020000|2022-02-10 11:20:20|46552.9|46512.9|46552.9|46512.9|46552.9|46512.9|46552.9|46512.9|0
1644492060000|2022-02-10 11:21:00|46556.7|46516.7|46561.7|46521.7|46565.5|46525.5|46556.7|46516.7|2
1644492080000|2022-02-10 11:21:20|46551.7|46511.7|46551.7|46511.7|46551.7|46511.7|46551.7|46511.7|0
1644492090000|2022-02-10 11:21:30|46546.7|46506.7|46546.7|46506.7|46546.7|46506.7|46546.7|46506.7|0
1644492100000|2022-02-10 11:21:40|46541.7|46501.7|46551.7|46511.7|46551.7|46511.7|46541.7|46501.7|2
1644492130000|2022-02-10 11:22:10|46556.7|46516.7|46562.9|46522.9|46562.9|46522.9|46552.9|46512.9|3
1644492140000|2022-02-10 11:22:20|46561.7|46521.7|46561.7|46521.7|46561.7|46521.7|46556.7|46516.7|2
1644492160000|2022-02-10 11:22:40|46562.9|46522.9|46562.9|46522.9|46562.9|46522.9|46562.9|46522.9|0
1644492180000|2022-02-10 11:23:00|46566.7|46526.7|46566.7|46526.7|46566.7|46526.7|46566.7|46526.7|0
1644492190000|2022-02-10 11:23:10|46567.9|46527.9|46571.7|46531.7|46572.9|46532.9|46567.9|46527.9|4
1644492210000|2022-02-10 11:23:30|46570.5|46530.5|46566.7|46526.7|46570.5|46530.5|46566.7|46526.7|0
1644492220000|2022-02-10 11:23:40|46557.9|46517.9|46557.9|46517.9|46557.9|46517.9|46557.9|46517.9|1
1644492230000|2022-02-10 11:23:50|46556.7|46516.7|46552.9|46512.9|46556.7|46516.7|46552.9|46512.9|0
1644492240000|2022-02-10 11:24:00|46551.7|46511.7|46552.9|46512.9|46552.9|46512.9|46546.7|46506.7|2
1644492260000|2022-02-10 11:24:20|46557.9|46517.9|46557.9|46517.9|46557.9|46517.9|46557.9|46517.9|0
1644492270000|2022-02-10 11:24:30|46554.2|46514.2|46557.9|46517.9|46557.9|46517.9|46554.2|46514.2|0
1644492280000|2022-02-10 11:24:40|46554.2|46514.2|46554.2|46514.2|46557.9|46517.9|46554.2|46514.2|0
1644492290000|2022-02-10 11:24:50|46552.9|46512.9|46552.9|46512.9|46552.9|46512.9|46552.9|46512.9|0
1644492300000|2022-02-10 11:25:00|46551.7|46511.7|46546.7|46506.7|46551.7|46511.7|46546.7|46506.7|0
1644492320000|2022-02-10 11:25:20|46552.9|46512.9|46551.7|46511.7|46552.9|46512.9|46551.7|46511.7|1
1644492340000|2022-02-10 11:25:40|46541.7|46501.7|46541.7|46501.7|46545.5|46505.5|46541.7|46501.7|85
1644492360000|2022-02-10 11:26:00|46545.5|46505.5|46540.5|46500.5|46545.5|46505.5|46540.5|46500.5|0
1644492420000|2022-02-10 11:27:00|46535.5|46495.5|46539.2|46499.2|46539.2|46499.2|46535.5|46495.5|2
1644492430000|2022-02-10 11:27:10|46535.5|46495.5|46510.5|46470.5|46535.5|46495.5|46510.5|46470.5|3
1644492440000|2022-02-10 11:27:20|46505.5|46465.5|46500.5|46460.5|46505.5|46465.5|46500.5|46460.5|0
1644492460000|2022-02-10 11:27:40|46494.2|46454.2|46484.2|46444.2|46494.2|46454.2|46484.2|46444.2|6
1644492470000|2022-02-10 11:27:50|46480.5|46440.5|46480.5|46440.5|46480.5|46440.5|46480.5|46440.5|0
1644492480000|2022-02-10 11:28:00|46476.7|46436.7|46479.2|46439.2|46480.5|46440.5|46475.5|46435.5|3
1644492540000|2022-02-10 11:29:00|46475.5|46435.5|46489.2|46449.2|46489.2|46449.2|46475.5|46435.5|7
1644492570000|2022-02-10 11:29:30|46479.2|46439.2|46480.5|46440.5|46480.5|46440.5|46479.2|46439.2|16
1644492580000|2022-02-10 11:29:40|46470.5|46430.5|46463|46423|46470.5|46430.5|46463|46423|181
1644492590000|2022-02-10 11:29:50|||||||||23
1644492600000|2022-02-10 11:30:00|46458|46418|46463|46423|46463|46423|46458|46418|5
1644492610000|2022-02-10 11:30:10|46464.2|46424.2|46458|46418|46464.2|46424.2|46458|46418|2
1644492620000|2022-02-10 11:30:20|46453|46413|46453|46413|46453|46413|46453|46413|3
1644492640000|2022-02-10 11:30:40|46449.2|46409.2|46449.2|46409.2|46453|46413|46448|46408|2
1644492650000|2022-02-10 11:30:50|46453|46413|46453|46413|46453|46413|46453|46413|0
1644492660000|2022-02-10 11:31:00|46451.8|46411.8|46448|46408|46451.8|46411.8|46448|46408|5
1644492670000|2022-02-10 11:31:10|||||||||5
1644492680000|2022-02-10 11:31:20|||||||||7
1644492690000|2022-02-10 11:31:30|46451.8|46411.8|46453|46413|46453|46413|46451.8|46411.8|2
1644492700000|2022-02-10 11:31:40|||||||||1
1644492710000|2022-02-10 11:31:50|46451.8|46411.8|46453|46413|46454.2|46414.2|46448|46408|101
1644492780000|2022-02-10 11:33:00|46449.2|46409.2|46464.2|46424.2|46464.2|46424.2|46449.2|46409.2|3
1644492880000|2022-02-10 11:34:40|46463|46423|46463|46423|46463|46423|46463|46423|1
1644492900000|2022-02-10 11:35:00|46464.2|46424.2|46478|46438|46483|46443|46464.2|46424.2|1
1644492910000|2022-02-10 11:35:10|46484.2|46444.2|46488|46448|46488|46448|46484.2|46444.2|3
1644492930000|2022-02-10 11:35:30|||||||||8
1644492940000|2022-02-10 11:35:40|46486.8|46446.8|46479.2|46439.2|46486.8|46446.8|46479.2|46439.2|0
1644492950000|2022-02-10 11:35:50|||||||||10
1644492960000|2022-02-10 11:36:00|46486.8|46446.8|46486.8|46446.8|46486.8|46446.8|46486.8|46446.8|1
1644492970000|2022-02-10 11:36:10|46483|46443|46483|46443|46483|46443|46483|46443|0
1644493000000|2022-02-10 11:36:40|46484.2|46444.2|46486.8|46446.8|46486.8|46446.8|46483|46443|0
1644493010000|2022-02-10 11:36:50|46488|46448|46488|46448|46488|46448|46488|46448|0
1644493050000|2022-02-10 11:37:30|46493|46453|46493|46453|46493|46453|46493|46453|2
1644493070000|2022-02-10 11:37:50|46489.2|46449.2|46489.2|46449.2|46489.2|46449.2|46489.2|46449.2|0
1644493080000|2022-02-10 11:38:00|46493|46453|46489.2|46449.2|46493|46453|46489.2|46449.2|0
1644493100000|2022-02-10 11:38:20|46488|46448|46488|46448|46488|46448|46488|46448|0
1644493120000|2022-02-10 11:38:40|46483|46443|46483|46443|46483|46443|46483|46443|1
1644493170000|2022-02-10 11:39:30|46481.7|46441.7|46481.7|46441.7|46481.7|46441.7|46481.7|46441.7|0
1644493200000|2022-02-10 11:40:00|||||||||1
1644493210000|2022-02-10 11:40:10|46488|46448|46481.7|46441.7|46488|46448|46481.7|46441.7|4
1644493230000|2022-02-10 11:40:30|46488|46448|46488|46448|46488|46448|46488|46448|4
1644493240000|2022-02-10 11:40:40|46486.7|46446.7|46486.7|46446.7|46486.7|46446.7|46483|46443|0
1644493250000|2022-02-10 11:40:50|46493|46453|46493|46453|46493|46453|46493|46453|5
1644493270000|2022-02-10 11:41:10|46496.7|46456.7|46498|46458|46498|46458|46496.7|46456.7|0
1644493280000|2022-02-10 11:41:20|46496.7|46456.7|46493|46453|46496.7|46456.7|46493|46453|2
1644493300000|2022-02-10 11:41:40|46496.7|46456.7|46493|46453|46496.7|46456.7|46493|46453|0
1644493310000|2022-02-10 11:41:50|46486.7|46446.7|46486.7|46446.7|46486.7|46446.7|46486.7|46446.7|1
1644493340000|2022-02-10 11:42:20|46481.7|46441.7|46476.7|46436.7|46481.7|46441.7|46476.7|46436.7|1
1644493350000|2022-02-10 11:42:30|46468|46428|46468|46428|46468|46428|46468|46428|0
1644493390000|2022-02-10 11:43:10|46478|46438|46478|46438|46478|46438|46478|46438|2
1644493400000|2022-02-10 11:43:20|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|2
1644493410000|2022-02-10 11:43:30|46478|46438|46478|46438|46478|46438|46478|46438|0
1644493420000|2022-02-10 11:43:40|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|0
1644493500000|2022-02-10 11:45:00|46461.7|46421.7|46461.7|46421.7|46461.7|46421.7|46461.7|46421.7|2
1644493550000|2022-02-10 11:45:50|46468|46428|46468|46428|46468|46428|46468|46428|2
1644493570000|2022-02-10 11:46:10|||||||||2
1644493580000|2022-02-10 11:46:20|46483|46443|46483|46443|46483|46443|46483|46443|6
1644493590000|2022-02-10 11:46:30|46479.2|46439.2|46479.2|46439.2|46479.2|46439.2|46479.2|46439.2|0
1644493600000|2022-02-10 11:46:40|46483|46443|46479.2|46439.2|46483|46443|46479.2|46439.2|0
1644493610000|2022-02-10 11:46:50|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|2
1644493620000|2022-02-10 11:47:00|46478|46438|46478|46438|46478|46438|46478|46438|0
1644493630000|2022-02-10 11:47:10|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|1
1644493640000|2022-02-10 11:47:20|46478|46438|46478|46438|46478|46438|46475.5|46435.5|2
1644493650000|2022-02-10 11:47:30|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|1
1644493710000|2022-02-10 11:48:30|46466.7|46426.7|46466.7|46426.7|46468|46428|46466.7|46426.7|0
1644493750000|2022-02-10 11:49:10|46468|46428|46481.7|46441.7|46481.7|46441.7|46468|46428|3
1644493780000|2022-02-10 11:49:40|46478|46438|46476.7|46436.7|46478|46438|46476.7|46436.7|0
1644493800000|2022-02-10 11:50:00|46481.7|46441.7|46483|46443|46483|46443|46481.7|46441.7|0
1644493820000|2022-02-10 11:50:20|46484.2|46444.2|46496.7|46456.7|46498|46458|46484.2|46444.2|5
1644493850000|2022-02-10 11:50:50|46492.9|46452.9|46476.7|46436.7|46492.9|46452.9|46476.7|46436.7|6
1644493890000|2022-02-10 11:51:30|46472.9|46432.9|46472.9|46432.9|46472.9|46432.9|46472.9|46432.9|0
1644493900000|2022-02-10 11:51:40|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|0
1644493910000|2022-02-10 11:51:50|||||||||10
1644493940000|2022-02-10 11:52:20|46472.9|46432.9|46491.7|46451.7|46491.7|46451.7|46472.9|46432.9|5
1644493950000|2022-02-10 11:52:30|46501.7|46461.7|46497.9|46457.9|46501.7|46461.7|46497.9|46457.9|2
1644493970000|2022-02-10 11:52:50|46496.7|46456.7|46496.7|46456.7|46496.7|46456.7|46496.7|46456.7|0
1644493990000|2022-02-10 11:53:10|46492.9|46452.9|46491.7|46451.7|46492.9|46452.9|46491.7|46451.7|0
1644494000000|2022-02-10 11:53:20|46496.7|46456.7|46496.7|46456.7|46496.7|46456.7|46496.7|46456.7|0
1644494010000|2022-02-10 11:53:30|46502.9|46462.9|46502.9|46462.9|46502.9|46462.9|46502.9|46462.9|0
1644494040000|2022-02-10 11:54:00|46506.7|46466.7|46506.7|46466.7|46506.7|46466.7|46506.7|46466.7|0
1644494060000|2022-02-10 11:54:20|46496.7|46456.7|46496.7|46456.7|46496.7|46456.7|46496.7|46456.7|0
1644494080000|2022-02-10 11:54:40|46497.9|46457.9|46497.9|46457.9|46497.9|46457.9|46497.9|46457.9|0
1644494090000|2022-02-10 11:54:50|46501.7|46461.7|46501.7|46461.7|46501.7|46461.7|46501.7|46461.7|0
1644494100000|2022-02-10 11:55:00|46506.7|46466.7|46506.7|46466.7|46506.7|46466.7|46506.7|46466.7|2
1644494130000|2022-02-10 11:55:30|46512.9|46472.9|46512.9|46472.9|46512.9|46472.9|46512.9|46472.9|2
1644494150000|2022-02-10 11:55:50|46514.2|46474.2|46514.2|46474.2|46514.2|46474.2|46514.2|46474.2|0
1644494160000|2022-02-10 11:56:00|46531.7|46491.7|46536.7|46496.7|46536.7|46496.7|46531.7|46491.7|1
1644494200000|2022-02-10 11:56:40|46537.9|46497.9|46556.7|46516.7|46556.7|46516.7|46536.7|46496.7|3
1644494210000|2022-02-10 11:56:50|||||||||6
1644494280000|2022-02-10 11:58:00|46555.5|46515.5|46536.7|46496.7|46555.5|46515.5|46536.7|46496.7|1
1644494320000|2022-02-10 11:58:40|46541.7|46501.7|46536.7|46496.7|46541.7|46501.7|46536.7|46496.7|0
1644494340000|2022-02-10 11:59:00|46535.5|46495.5|46536.7|46496.7|46536.7|46496.7|46531.7|46491.7|1
1644494360000|2022-02-10 11:59:20|46537.9|46497.9|46541.7|46501.7|46541.7|46501.7|46537.9|46497.9|0
1644494370000|2022-02-10 11:59:30|46551.7|46511.7|46546.7|46506.7|46551.7|46511.7|46546.7|46506.7|2
1644494380000|2022-02-10 11:59:40|46552.9|46512.9|46552.9|46512.9|46552.9|46512.9|46552.9|46512.9|0
1644494390000|2022-02-10 11:59:50|46556.7|46516.7|46556.7|46516.7|46556.7|46516.7|46556.7|46516.7|0
1644494400000|2022-02-10 12:00:00|46566.7|46526.7|46566.7|46526.7|46566.7|46526.7|46557.9|46517.9|5
1644494410000|2022-02-10 12:00:10|46567.9|46527.9|46567.9|46527.9|46567.9|46527.9|46567.9|46527.9|0
1644494430000|2022-02-10 12:00:30|46587.9|46547.9|46592.9|46552.9|46599.2|46559.2|46587.9|46547.9|15
1644494440000|2022-02-10 12:00:40|46594.2|46554.2|46609.2|46569.2|46612.9|46572.9|46594.2|46554.2|68
1644494450000|2022-02-10 12:00:50|46607.9|46567.9|46639.2|46599.2|46639.2|46599.2|46607.9|46567.9|61
1644494460000|2022-02-10 12:01:00|46636.7|46596.7|46626.7|46586.7|46636.7|46596.7|46622.9|46582.9|2
1644494470000|2022-02-10 12:01:10|46627.9|46587.9|46672.9|46632.9|46674.2|46634.2|46626.7|46586.7|9
1644494480000|2022-02-10 12:01:20|46687.9|46647.9|46676.7|46636.7|46687.9|46647.9|46676.7|46636.7|4
1644494490000|2022-02-10 12:01:30|46682.9|46642.9|46677.9|46637.9|46682.9|46642.9|46677.9|46637.9|2
1644494500000|2022-02-10 12:01:40|46682.9|46642.9|46686.7|46646.7|46687.9|46647.9|46682.9|46642.9|2
1644494510000|2022-02-10 12:01:50|46687.9|46647.9|46686.7|46646.7|46691.7|46651.7|46686.7|46646.7|2
1644494520000|2022-02-10 12:02:00|46687.9|46647.9|46692.9|46652.9|46692.9|46652.9|46687.9|46647.9|2
1644494530000|2022-02-10 12:02:10|46689.2|46649.2|46689.2|46649.2|46689.2|46649.2|46689.2|46649.2|1
1644494550000|2022-02-10 12:02:30|46692.9|46652.9|46716.7|46676.7|46716.7|46676.7|46692.9|46652.9|2
1644494560000|2022-02-10 12:02:40|46709.2|46669.2|46709.2|46669.2|46709.2|46669.2|46709.2|46669.2|0
1644494570000|2022-02-10 12:02:50|46699.2|46659.2|46706.7|46666.7|46706.7|46666.7|46699.2|46659.2|2
1644494580000|2022-02-10 12:03:00|46712.9|46672.9|46747.9|46707.9|46747.9|46707.9|46712.9|46672.9|5
1644494590000|2022-02-10 12:03:10|46746.7|46706.7|46761.7|46721.7|46767.9|46727.9|46746.7|46706.7|57
1644494600000|2022-02-10 12:03:20|46760.5|46720.5|46756.7|46716.7|46760.5|46720.5|46756.7|46716.7|0
1644494610000|2022-02-10 12:03:30|46750.5|46710.5|46727.9|46687.9|46750.5|46710.5|46727.9|46687.9|1
1644494620000|2022-02-10 12:03:40|46726.7|46686.7|46726.7|46686.7|46726.7|46686.7|46726.7|46686.7|0
1644494660000|2022-02-10 12:04:20|46731.7|46691.7|46731.7|46691.7|46731.7|46691.7|46731.7|46691.7|2
1644494670000|2022-02-10 12:04:30|46766.7|46726.7|46757.9|46717.9|46766.7|46726.7|46751.7|46711.7|20
1644494680000|2022-02-10 12:04:40|46761.7|46721.7|46757.9|46717.9|46761.7|46721.7|46757.9|46717.9|0
1644494690000|2022-02-10 12:04:50|46759.1|46719.1|46746.7|46706.7|46762.9|46722.9|46746.7|46706.7|3
1644494700000|2022-02-10 12:05:00|46745.5|46705.5|46746.7|46706.7|46746.7|46706.7|46745.5|46705.5|3
1644494710000|2022-02-10 12:05:10|46756.7|46716.7|46761.7|46721.7|46761.7|46721.7|46756.7|46716.7|1
1644494720000|2022-02-10 12:05:20|46752.9|46712.9|46752.9|46712.9|46756.7|46716.7|46752.9|46712.9|0
1644494730000|2022-02-10 12:05:30|46749.1|46709.1|46762.9|46722.9|46762.9|46722.9|46749.1|46709.1|1
1644494740000|2022-02-10 12:05:40|46771.7|46731.7|46767.9|46727.9|46771.7|46731.7|46767.9|46727.9|0
1644494750000|2022-02-10 12:05:50|46760.4|46720.4|46766.7|46726.7|46766.7|46726.7|46759.1|46719.1|1
1644494760000|2022-02-10 12:06:00|46771.7|46731.7|46766.7|46726.7|46771.7|46731.7|46762.9|46722.9|6
1644494770000|2022-02-10 12:06:10|46770.5|46730.5|46806.7|46766.7|46806.7|46766.7|46770.5|46730.5|79
1644494780000|2022-02-10 12:06:20|46821.7|46781.7|46837.9|46797.9|46841.7|46801.7|46821.7|46781.7|17
1644494790000|2022-02-10 12:06:30|46841.7|46801.7|46822.9|46782.9|46841.7|46801.7|46822.9|46782.9|17
1644494800000|2022-02-10 12:06:40|46826.7|46786.7|46862.9|46822.9|46862.9|46822.9|46826.7|46786.7|15
1644494810000|2022-02-10 12:06:50|46861.7|46821.7|46881.7|46841.7|46881.7|46841.7|46856.7|46816.7|16
1644494820000|2022-02-10 12:07:00|46871.7|46831.7|46869.2|46829.2|46871.7|46831.7|46859.2|46819.2|20
1644494830000|2022-02-10 12:07:10|46868|46828|46879.2|46839.2|46884.2|46844.2|46868|46828|5
1644494840000|2022-02-10 12:07:20|46869.2|46829.2|46854.2|46814.2|46869.2|46829.2|46834.2|46794.2|19
1644494850000|2022-02-10 12:07:30|46850.5|46810.5|46869.2|46829.2|46869.2|46829.2|46846.7|46806.7|6
1644494860000|2022-02-10 12:07:40|46864.2|46824.2|46896.7|46856.7|46896.7|46856.7|46854.2|46814.2|24
1644494870000|2022-02-10 12:07:50|46904.2|46864.2|46900.5|46860.5|46904.2|46864.2|46874.2|46834.2|7
1644494880000|2022-02-10 12:08:00|46904.2|46864.2|46889.2|46849.2|46909.2|46869.2|46884.2|46844.2|6
1644494890000|2022-02-10 12:08:10|46884.2|46844.2|46864.2|46824.2|46884.2|46844.2|46864.2|46824.2|5
1644494900000|2022-02-10 12:08:20|46874.2|46834.2|46874.2|46834.2|46874.2|46834.2|46874.2|46834.2|0
1644494910000|2022-02-10 12:08:30|46869.2|46829.2|46864.2|46824.2|46869.2|46829.2|46864.2|46824.2|2
1644494920000|2022-02-10 12:08:40|46859.2|46819.2|46850.5|46810.5|46864.2|46824.2|46845.5|46805.5|3
1644494930000|2022-02-10 12:08:50|46854.2|46814.2|46854.2|46814.2|46854.2|46814.2|46854.2|46814.2|1
1644494940000|2022-02-10 12:09:00|46864.2|46824.2|46855.5|46815.5|46864.2|46824.2|46855.5|46815.5|4
1644494950000|2022-02-10 12:09:10|46864.2|46824.2|46864.2|46824.2|46864.2|46824.2|46854.2|46814.2|3
1644494960000|2022-02-10 12:09:20|46860.5|46820.5|46884.2|46844.2|46884.2|46844.2|46854.2|46814.2|5
1644494970000|2022-02-10 12:09:30|46883|46843|46894.2|46854.2|46894.2|46854.2|46874.2|46834.2|5
1644494980000|2022-02-10 12:09:40|46904.2|46864.2|46914.2|46874.2|46914.2|46874.2|46894.2|46854.2|4
1644494990000|2022-02-10 12:09:50|46915.4|46875.4|46929.2|46889.2|46929.2|46889.2|46914.2|46874.2|7
1644495000000|2022-02-10 12:10:00|46924.2|46884.2|46919.2|46879.2|46929.2|46889.2|46914.2|46874.2|16
1644495010000|2022-02-10 12:10:10|46924.2|46884.2|46914.2|46874.2|46924.2|46884.2|46914.2|46874.2|4
1644495020000|2022-02-10 12:10:20|46909.2|46869.2|46904.2|46864.2|46909.2|46869.2|46904.2|46864.2|0
1644495030000|2022-02-10 12:10:30|46894.2|46854.2|46904.2|46864.2|46904.2|46864.2|46894.2|46854.2|1
1644495040000|2022-02-10 12:10:40|46903|46863|46894.2|46854.2|46903|46863|46894.2|46854.2|0
1644495050000|2022-02-10 12:10:50|46924.2|46884.2|46919.2|46879.2|46924.2|46884.2|46919.2|46879.2|4
1644495060000|2022-02-10 12:11:00|46918|46878|46910.4|46870.4|46918|46878|46910.4|46870.4|0
1644495070000|2022-02-10 12:11:10|46905.4|46865.4|46904.2|46864.2|46914.2|46874.2|46904.2|46864.2|5
1644495080000|2022-02-10 12:11:20|46911.7|46871.7|46914.2|46874.2|46914.2|46874.2|46904.2|46864.2|5
1644495090000|2022-02-10 12:11:30|46924.2|46884.2|46924.2|46884.2|46924.2|46884.2|46920.4|46880.4|3
1644495100000|2022-02-10 12:11:40|46921.8|46881.8|46914.2|46874.2|46924.2|46884.2|46909.2|46869.2|12
1644495110000|2022-02-10 12:11:50|46924.2|46884.2|46914.2|46874.2|46924.2|46884.2|46914.2|46874.2|5
1644495120000|2022-02-10 12:12:00|46908|46868|46914.2|46874.2|46914.2|46874.2|46905.4|46865.4|3
1644495140000|2022-02-10 12:12:20|46924.2|46884.2|46924.2|46884.2|46929.2|46889.2|46914.2|46874.2|8
1644495150000|2022-02-10 12:12:30|46929.2|46889.2|46934.2|46894.2|46934.2|46894.2|46924.2|46884.2|8
1644495160000|2022-02-10 12:12:40|46933|46893|46944.2|46904.2|46945.5|46905.5|46933|46893|3
1644495170000|2022-02-10 12:12:50|46948|46908|46959.2|46919.2|46959.2|46919.2|46944.2|46904.2|6
1644495180000|2022-02-10 12:13:00|46954.2|46914.2|46934.2|46894.2|46954.2|46914.2|46934.2|46894.2|4
1644495190000|2022-02-10 12:13:10|46929.2|46889.2|46934.2|46894.2|46934.2|46894.2|46924.2|46884.2|4
1644495200000|2022-02-10 12:13:20|46930.4|46890.4|46934.2|46894.2|46934.2|46894.2|46929.2|46889.2|2
1644495220000|2022-02-10 12:13:40|46944.2|46904.2|46944.2|46904.2|46944.2|46904.2|46944.2|46904.2|2
1644495230000|2022-02-10 12:13:50|46939.2|46899.2|46950.4|46910.4|46954.2|46914.2|46935.4|46895.4|4
1644495240000|2022-02-10 12:14:00|46959.2|46919.2|46954.2|46914.2|46959.2|46919.2|46950.4|46910.4|8
1644495250000|2022-02-10 12:14:10|46953|46913|46959.2|46919.2|46959.2|46919.2|46949.2|46909.2|2
1644495260000|2022-02-10 12:14:20|46970.4|46930.4|46968|46928|46979.2|46939.2|46964.2|46924.2|14
1644495270000|2022-02-10 12:14:30|46969.2|46929.2|46979.2|46939.2|46979.2|46939.2|46969.2|46929.2|8
1644495280000|2022-02-10 12:14:40|46969.2|46929.2|46969.2|46929.2|46969.2|46929.2|46969.2|46929.2|0
1644495290000|2022-02-10 12:14:50|46974.2|46934.2|46954.2|46914.2|46974.2|46934.2|46954.2|46914.2|13
1644495300000|2022-02-10 12:15:00|46949.2|46909.2|46955.4|46915.4|46959.2|46919.2|46939.2|46899.2|4
1644495310000|2022-02-10 12:15:10|46944.2|46904.2|46944.2|46904.2|46954.2|46914.2|46944.2|46904.2|3
1644495320000|2022-02-10 12:15:20|46945.4|46905.4|46944.2|46904.2|46945.4|46905.4|46934.2|46894.2|6
1644495330000|2022-02-10 12:15:30|46934.2|46894.2|46944.2|46904.2|46944.2|46904.2|46934.2|46894.2|2
1644495340000|2022-02-10 12:15:40|46959.2|46919.2|46954.2|46914.2|46959.2|46919.2|46944.2|46904.2|4
1644495360000|2022-02-10 12:16:00|46944.2|46904.2|46955.4|46915.4|46955.4|46915.4|46939.2|46899.2|17
1644495370000|2022-02-10 12:16:10|46954.2|46914.2|46944.2|46904.2|46954.2|46914.2|46944.2|46904.2|0
1644495380000|2022-02-10 12:16:20|46940.4|46900.4|46944.2|46904.2|46944.2|46904.2|46940.4|46900.4|0
1644495390000|2022-02-10 12:16:30|46940.4|46900.4|46935.4|46895.4|46940.4|46900.4|46920.4|46880.4|2
1644495400000|2022-02-10 12:16:40|46934.2|46894.2|46934.2|46894.2|46934.2|46894.2|46934.2|46894.2|0
1644495410000|2022-02-10 12:16:50|46940.4|46900.4|46940.4|46900.4|46940.4|46900.4|46940.4|46900.4|0
1644495420000|2022-02-10 12:17:00|46941.7|46901.7|46965.4|46925.4|46965.4|46925.4|46936.7|46896.7|6
1644495430000|2022-02-10 12:17:10|46966.7|46926.7|46956.7|46916.7|46970.4|46930.4|46956.7|46916.7|1
1644495440000|2022-02-10 12:17:20|46960.4|46920.4|46974.2|46934.2|46974.2|46934.2|46960.4|46920.4|1
1644495450000|2022-02-10 12:17:30|||||||||5
1644495470000|2022-02-10 12:17:50|||||||||1
1644495480000|2022-02-10 12:18:00|46966.7|46926.7|46969.2|46929.2|46974.2|46934.2|46964.2|46924.2|2
1644495490000|2022-02-10 12:18:10|46973|46933|46988|46948|46998|46958|46973|46933|46
1644495500000|2022-02-10 12:18:20|46991.7|46951.7|46991.7|46951.7|46998|46958|46983|46943|15
1644495510000|2022-02-10 12:18:30|46978|46938|46994.2|46954.2|46994.2|46954.2|46978|46938|4
1644495520000|2022-02-10 12:18:40|47004.2|46964.2|47028|46988|47028|46988|47004.2|46964.2|10
1644495530000|2022-02-10 12:18:50|47024.2|46984.2|47011.7|46971.7|47024.2|46984.2|47003|46963|3
1644495540000|2022-02-10 12:19:00|47013|46973|47044.2|47004.2|47044.2|47004.2|47008|46968|12
1644495550000|2022-02-10 12:19:10|47041.7|47001.7|47043|47003|47044.2|47004.2|47033|46993|6
1644495560000|2022-02-10 12:19:20|47041.7|47001.7|47044.2|47004.2|47044.2|47004.2|47033|46993|10
1644495570000|2022-02-10 12:19:30|47034.2|46994.2|47038|46998|47038|46998|47018|46978|13
1644495580000|2022-02-10 12:19:40|47034.2|46994.2|47045.5|47005.5|47048|47008|47028|46988|9
1644495590000|2022-02-10 12:19:50|47041.7|47001.7|47038|46998|47041.7|47001.7|47038|46998|0
1644495600000|2022-02-10 12:20:00|47043|47003|47018|46978|47043|47003|47011.7|46971.7|6
1644495610000|2022-02-10 12:20:10|47021.7|46981.7|47048|47008|47048|47008|47018|46978|5
1644495620000|2022-02-10 12:20:20|47058|47018|47091.7|47051.7|47101.7|47061.7|47058|47018|22
1644495630000|2022-02-10 12:20:30|47098|47058|47118|47078|47131.7|47091.7|47094.2|47054.2|12
1644495640000|2022-02-10 12:20:40|47121.7|47081.7|47128|47088|47138|47098|47121.7|47081.7|2
1644495650000|2022-02-10 12:20:50|47118|47078|47131.7|47091.7|47131.7|47091.7|47103|47063|7
1644495660000|2022-02-10 12:21:00|47133|47093|47131.7|47091.7|47151.7|47111.7|47121.7|47081.7|14
1644495670000|2022-02-10 12:21:10|47136.7|47096.7|47141.7|47101.7|47158|47118|47136.7|47096.7|7
1644495680000|2022-02-10 12:21:20|47131.7|47091.7|47121.7|47081.7|47133|47093|47121.7|47081.7|1
1644495690000|2022-02-10 12:21:30|47126.7|47086.7|47126.7|47086.7|47131.7|47091.7|47121.7|47081.7|2
1644495700000|2022-02-10 12:21:40|47131.7|47091.7|47151.7|47111.7|47158|47118|47131.7|47091.7|5
1644495710000|2022-02-10 12:21:50|47141.7|47101.7|47151.7|47111.7|47158|47118|47141.7|47101.7|4
1644495720000|2022-02-10 12:22:00|47148|47108|47158|47118|47158|47118|47138|47098|6
1644495730000|2022-02-10 12:22:10|47151.7|47111.7|47151.7|47111.7|47151.7|47111.7|47121.7|47081.7|9
1644495740000|2022-02-10 12:22:20|47156.7|47116.7|47151.7|47111.7|47158|47118|47151.7|47111.7|0
1644495750000|2022-02-10 12:22:30|47156.7|47116.7|47151.7|47111.7|47158|47118|47141.7|47101.7|3
1644495760000|2022-02-10 12:22:40|47148|47108|47126.7|47086.7|47151.7|47111.7|47118|47078|2
1644495770000|2022-02-10 12:22:50|47128|47088|47131.7|47091.7|47131.7|47091.7|47121.7|47081.7|2
1644495780000|2022-02-10 12:23:00|47123|47083|47131.7|47091.7|47131.7|47091.7|47119.3|47079.3|9
1644495800000|2022-02-10 12:23:20|47126.7|47086.7|47125.5|47085.5|47131.7|47091.7|47121.7|47081.7|3
1644495810000|2022-02-10 12:23:30|47121.7|47081.7|47158|47118|47158|47118|47121.7|47081.7|4
1644495820000|2022-02-10 12:23:40|47166.7|47126.7|47198|47158|47198|47158|47166.7|47126.7|7
1644495830000|2022-02-10 12:23:50|47194.2|47154.2|47193|47153|47198|47158|47193|47153|0
1644495840000|2022-02-10 12:24:00|47194.2|47154.2|47218|47178|47218|47178|47191.7|47151.7|24
1644495850000|2022-02-10 12:24:10|47224.2|47184.2|47221.7|47181.7|47224.2|47184.2|47221.7|47181.7|2
1644495860000|2022-02-10 12:24:20|47225.5|47185.5|47233|47193|47238|47198|47225.5|47185.5|9
1644495870000|2022-02-10 12:24:30|47203|47163|47203|47163|47204.2|47164.2|47201.7|47161.7|51
1644495880000|2022-02-10 12:24:40|47199.2|47159.2|47188|47148|47203|47163|47188|47148|20
1644495890000|2022-02-10 12:24:50|47181.7|47141.7|47180.4|47140.4|47181.7|47141.7|47150.6|47110.6|45
1644495900000|2022-02-10 12:25:00|47184.2|47144.2|47141.7|47101.7|47188|47148|47141.7|47101.7|11
1644495910000|2022-02-10 12:25:10|47136.7|47096.7|47133|47093|47136.7|47096.7|47133|47093|7
1644495920000|2022-02-10 12:25:20|47114.1|47074.1|47109.2|47069.2|47114.1|47074.1|47103|47063|3
1644495930000|2022-02-10 12:25:30|47108|47068|47081.7|47041.7|47108|47068|47080.4|47040.4|2
1644495940000|2022-02-10 12:25:40|47080.5|47040.5|47083|47043|47083|47043|47080.5|47040.5|1
1644495950000|2022-02-10 12:25:50|47088|47048|47064.2|47024.2|47088|47048|47064.2|47024.2|5
1644495960000|2022-02-10 12:26:00|47063|47023|47080.4|47040.4|47089.2|47049.2|47063|47023|13
1644495970000|2022-02-10 12:26:10|47076.6|47036.6|47101.6|47061.6|47101.6|47061.6|47076.6|47036.6|5
1644495980000|2022-02-10 12:26:20|47096.6|47056.6|47096.6|47056.6|47096.6|47056.6|47096.6|47056.6|0
1644495990000|2022-02-10 12:26:30|47101.6|47061.6|47105.4|47065.4|47106.6|47066.6|47101.6|47061.6|15
1644496000000|2022-02-10 12:26:40|47106.6|47066.6|47115.4|47075.4|47115.4|47075.4|47106.6|47066.6|0
1644496010000|2022-02-10 12:26:50|47116.6|47076.6|47116.6|47076.6|47116.6|47076.6|47115.4|47075.4|0
1644496020000|2022-02-10 12:27:00|47121.6|47081.6|47125.4|47085.4|47130.4|47090.4|47120.4|47080.4|5
1644496030000|2022-02-10 12:27:10|47116.6|47076.6|47116.6|47076.6|47116.6|47076.6|47116.6|47076.6|1
1644496040000|2022-02-10 12:27:20|47120.4|47080.4|47144.2|47104.2|47144.2|47104.2|47120.4|47080.4|1
1644496050000|2022-02-10 12:27:30|47155.4|47115.4|47164.2|47124.2|47164.2|47124.2|47154.2|47114.2|3
1644496060000|2022-02-10 12:27:40|47174.2|47134.2|47174.2|47134.2|47174.2|47134.2|47174.2|47134.2|0
1644496070000|2022-02-10 12:27:50|47171.7|47131.7|47204.2|47164.2|47205.4|47165.4|47159.2|47119.2|5
1644496080000|2022-02-10 12:28:00|47199.2|47159.2|47184.2|47144.2|47199.2|47159.2|47184.2|47144.2|8
1644496090000|2022-02-10 12:28:10|47185.4|47145.4|47215.4|47175.4|47215.4|47175.4|47184.2|47144.2|3
1644496100000|2022-02-10 12:28:20|47214.2|47174.2|47246.6|47206.6|47246.6|47206.6|47214.2|47174.2|17
1644496110000|2022-02-10 12:28:30|47244.2|47204.2|47226.6|47186.6|47244.2|47204.2|47225.4|47185.4|8
1644496120000|2022-02-10 12:28:40|47234.1|47194.1|47246.6|47206.6|47246.6|47206.6|47234.1|47194.1|4
1644496130000|2022-02-10 12:28:50|47234.2|47194.2|47234.2|47194.2|47234.2|47194.2|47234.2|47194.2|2
1644496140000|2022-02-10 12:29:00|47246.6|47206.6|47230.4|47190.4|47246.6|47206.6|47230.4|47190.4|4
1644496150000|2022-02-10 12:29:10|47214.2|47174.2|47204.2|47164.2|47214.2|47174.2|47204.2|47164.2|5
1644496160000|2022-02-10 12:29:20|47199.2|47159.2|47194.2|47154.2|47204.2|47164.2|47194.2|47154.2|5
1644496170000|2022-02-10 12:29:30|47199.2|47159.2|47174.2|47134.2|47199.2|47159.2|47174.2|47134.2|2
1644496180000|2022-02-10 12:29:40|47170.4|47130.4|47170.4|47130.4|47170.4|47130.4|47164.2|47124.2|1
1644496190000|2022-02-10 12:29:50|47166.6|47126.6|47174.2|47134.2|47184.2|47144.2|47160.4|47120.4|4
1644496200000|2022-02-10 12:30:00|47164.2|47124.2|47164.2|47124.2|47174.2|47134.2|47164.2|47124.2|3
1644496210000|2022-02-10 12:30:10|47160.4|47120.4|47164.2|47124.2|47164.2|47124.2|47160.4|47120.4|1
1644496220000|2022-02-10 12:30:20|47165.4|47125.4|47174.2|47134.2|47175.4|47135.4|47159.2|47119.2|2
1644496230000|2022-02-10 12:30:30|47170.4|47130.4|47170.4|47130.4|47174.2|47134.2|47170.4|47130.4|1
1644496240000|2022-02-10 12:30:40|47174.2|47134.2|47174.2|47134.2|47174.2|47134.2|47174.2|47134.2|0
1644496250000|2022-02-10 12:30:50|47164.2|47124.2|47154.2|47114.2|47164.2|47124.2|47154.2|47114.2|7
1644496260000|2022-02-10 12:31:00|47160.4|47120.4|47156.6|47116.6|47161.6|47121.6|47151.6|47111.6|4
1644496270000|2022-02-10 12:31:10|47160.4|47120.4|47134.2|47094.2|47160.4|47120.4|47134.2|47094.2|8
1644496280000|2022-02-10 12:31:20|47149.3|47109.3|47180.4|47140.4|47180.4|47140.4|47149.3|47109.3|8
1644496290000|2022-02-10 12:31:30|47175.4|47135.4|47162.9|47122.9|47175.4|47135.4|47162.9|47122.9|3
1644496300000|2022-02-10 12:31:40|47164.2|47124.2|47210.4|47170.4|47210.4|47170.4|47164.2|47124.2|7
1644496310000|2022-02-10 12:31:50|47206.6|47166.6|47196.6|47156.6|47211.6|47171.6|47196.6|47156.6|6
1644496320000|2022-02-10 12:32:00|47195.4|47155.4|47170.4|47130.4|47195.4|47155.4|47160.4|47120.4|5
1644496330000|2022-02-10 12:32:10|47174.2|47134.2|47134.2|47094.2|47174.2|47134.2|47134.2|47094.2|2
1644496340000|2022-02-10 12:32:20|47145.4|47105.4|47150.4|47110.4|47150.4|47110.4|47145.4|47105.4|0
1644496350000|2022-02-10 12:32:30|47140.4|47100.4|47146.6|47106.6|47149.2|47109.2|47136.6|47096.6|1
1644496360000|2022-02-10 12:32:40|47150.4|47110.4|47146.6|47106.6|47150.4|47110.4|47146.6|47106.6|1
1644496370000|2022-02-10 12:32:50|47145.4|47105.4|47146.6|47106.6|47146.6|47106.6|47145.4|47105.4|0
1644496380000|2022-02-10 12:33:00|47156.6|47116.6|47141.6|47101.6|47156.6|47116.6|47141.6|47101.6|5
1644496390000|2022-02-10 12:33:10|47136.6|47096.6|47134.2|47094.2|47136.6|47096.6|47124.2|47084.2|55
1644496400000|2022-02-10 12:33:20|47130.4|47090.4|47144.2|47104.2|47144.2|47104.2|47126.6|47086.6|3
1644496410000|2022-02-10 12:33:30|47156.6|47116.6|47157.9|47117.9|47157.9|47117.9|47156.6|47116.6|1
1644496420000|2022-02-10 12:33:40|47165.4|47125.4|47166.6|47126.6|47166.6|47126.6|47165.4|47125.4|0
1644496430000|2022-02-10 12:33:50|47170.4|47130.4|47166.6|47126.6|47176.6|47136.6|47166.6|47126.6|2
1644496440000|2022-02-10 12:34:00|47170.4|47130.4|47156.6|47116.6|47170.4|47130.4|47150.4|47110.4|66
1644496450000|2022-02-10 12:34:10|47155.4|47115.4|47150.4|47110.4|47155.4|47115.4|47150.4|47110.4|0
1644496460000|2022-02-10 12:34:20|47140.4|47100.4|47125.4|47085.4|47150.4|47110.4|47125.4|47085.4|8
1644496480000|2022-02-10 12:34:40|47135.4|47095.4|47135.4|47095.4|47135.4|47095.4|47135.4|47095.4|0
1644496500000|2022-02-10 12:35:00|47126.6|47086.6|47135.4|47095.4|47135.4|47095.4|47126.6|47086.6|1
1644496510000|2022-02-10 12:35:10|47130.4|47090.4|47140.4|47100.4|47140.4|47100.4|47126.6|47086.6|2
1644496520000|2022-02-10 12:35:20|47134.2|47094.2|47135.4|47095.4|47136.6|47096.6|47134.2|47094.2|41
1644496530000|2022-02-10 12:35:30|47131.6|47091.6|47126.6|47086.6|47131.6|47091.6|47126.6|47086.6|1
1644496540000|2022-02-10 12:35:40|47125.4|47085.4|47121.6|47081.6|47126.6|47086.6|47121.6|47081.6|9
1644496550000|2022-02-10 12:35:50|47125.4|47085.4|47086.6|47046.6|47125.4|47085.4|47085.4|47045.4|11
1644496560000|2022-02-10 12:36:00|47096.6|47056.6|47096.6|47056.6|47096.6|47056.6|47096.6|47056.6|2
1644496570000|2022-02-10 12:36:10|47102.8|47062.8|47106.6|47066.6|47106.6|47066.6|47102.8|47062.8|22
1644496580000|2022-02-10 12:36:20|47096.6|47056.6|47126.6|47086.6|47126.6|47086.6|47096.6|47056.6|15
1644496590000|2022-02-10 12:36:30|47125.4|47085.4|47111.6|47071.6|47125.4|47085.4|47111.6|47071.6|1
1644496600000|2022-02-10 12:36:40|47115.4|47075.4|47106.6|47066.6|47124.2|47084.2|47106.6|47066.6|4
1644496610000|2022-02-10 12:36:50|47110.4|47070.4|47107.8|47067.8|47111.6|47071.6|47106.6|47066.6|0
1644496620000|2022-02-10 12:37:00|47111.6|47071.6|47110.4|47070.4|47111.6|47071.6|47096.6|47056.6|13
1644496630000|2022-02-10 12:37:10|47111.6|47071.6|47116.6|47076.6|47126.6|47086.6|47111.6|47071.6|2
1644496640000|2022-02-10 12:37:20|47131.6|47091.6|47136.6|47096.6|47136.6|47096.6|47131.6|47091.6|5
1644496650000|2022-02-10 12:37:30|47151.6|47111.6|47161.6|47121.6|47161.6|47121.6|47151.6|47111.6|14
1644496660000|2022-02-10 12:37:40|47171.6|47131.6|47181.6|47141.6|47181.6|47141.6|47171.6|47131.6|4
1644496670000|2022-02-10 12:37:50|47177.8|47137.8|47169.1|47129.1|47177.8|47137.8|47162.8|47122.8|40
1644496680000|2022-02-10 12:38:00|47177.8|47137.8|47182.8|47142.8|47182.8|47142.8|47176.6|47136.6|1
1644496690000|2022-02-10 12:38:10|47169.1|47129.1|47186.6|47146.6|47186.6|47146.6|47169.1|47129.1|0
1644496700000|2022-02-10 12:38:20|47187.8|47147.8|47199.1|47159.1|47199.1|47159.1|47187.8|47147.8|19
1644496710000|2022-02-10 12:38:30|47197.8|47157.8|47197.8|47157.8|47197.8|47157.8|47189.1|47149.1|1
1644496720000|2022-02-10 12:38:40|47194.1|47154.1|47189.1|47149.1|47194.1|47154.1|47189.1|47149.1|0
1644496730000|2022-02-10 12:38:50|47196.6|47156.6|47204.1|47164.1|47214.1|47174.1|47196.6|47156.6|7
1644496740000|2022-02-10 12:39:00|47194.1|47154.1|47206.6|47166.6|47209.1|47169.1|47194.1|47154.1|1
1644496750000|2022-02-10 12:39:10|47204.2|47164.2|47187.8|47147.8|47204.2|47164.2|47179.1|47139.1|30
1644496760000|2022-02-10 12:39:20|47182.8|47142.8|47182.8|47142.8|47182.8|47142.8|47182.8|47142.8|0
1644496770000|2022-02-10 12:39:30|47179.1|47139.1|47196.6|47156.6|47196.6|47156.6|47179.1|47139.1|0
1644496780000|2022-02-10 12:39:40|47192.8|47152.8|47189.1|47149.1|47192.8|47152.8|47189.1|47149.1|1
1644496790000|2022-02-10 12:39:50|47192.8|47152.8|47197.8|47157.8|47205.4|47165.4|47192.8|47152.8|2
1644496800000|2022-02-10 12:40:00|47194.1|47154.1|47202.8|47162.8|47202.8|47162.8|47192.8|47152.8|5
1644496810000|2022-02-10 12:40:10|47196.6|47156.6|47199.1|47159.1|47199.1|47159.1|47196.6|47156.6|4
1644496820000|2022-02-10 12:40:20|47182.8|47142.8|47166.6|47126.6|47182.8|47142.8|47162.8|47122.8|36
1644496830000|2022-02-10 12:40:30|47156.6|47116.6|47130.4|47090.4|47156.6|47116.6|47130.4|47090.4|3
1644496840000|2022-02-10 12:40:40|47134.2|47094.2|47134.2|47094.2|47134.2|47094.2|47129.2|47089.2|3
1644496850000|2022-02-10 12:40:50|47130.4|47090.4|47120.4|47080.4|47130.4|47090.4|47116.6|47076.6|1
1644496860000|2022-02-10 12:41:00|47116.6|47076.6|47094.2|47054.2|47116.6|47076.6|47090.4|47050.4|1
1644496870000|2022-02-10 12:41:10|47100.4|47060.4|47080.4|47040.4|47100.4|47060.4|47080.4|47040.4|2
1644496880000|2022-02-10 12:41:20|47084.2|47044.2|47076.6|47036.6|47084.2|47044.2|47074.2|47034.2|1
1644496890000|2022-02-10 12:41:30|47070.4|47030.4|47080.4|47040.4|47080.4|47040.4|47070.4|47030.4|1
1644496900000|2022-02-10 12:41:40|47082.8|47042.8|47090.4|47050.4|47090.4|47050.4|47082.8|47042.8|1
1644496910000|2022-02-10 12:41:50|47086.6|47046.6|47086.6|47046.6|47096.6|47056.6|47086.6|47046.6|1
1644496920000|2022-02-10 12:42:00|47076.6|47036.6|47076.6|47036.6|47076.6|47036.6|47076.6|47036.6|1
1644496930000|2022-02-10 12:42:10|47075.4|47035.4|47096.6|47056.6|47096.6|47056.6|47075.4|47035.4|3
1644496940000|2022-02-10 12:42:20|47100.4|47060.4|47096.6|47056.6|47100.4|47060.4|47096.6|47056.6|0
1644496960000|2022-02-10 12:42:40|47090.4|47050.4|47095.4|47055.4|47106.6|47066.6|47090.4|47050.4|7
1644496970000|2022-02-10 12:42:50|47100.4|47060.4|47096.6|47056.6|47106.6|47066.6|47096.6|47056.6|0
1644496980000|2022-02-10 12:43:00|47105.4|47065.4|47096.6|47056.6|47105.4|47065.4|47096.6|47056.6|0
1644496990000|2022-02-10 12:43:10|47099.2|47059.2|47104.2|47064.2|47104.2|47064.2|47099.2|47059.2|5
1644497000000|2022-02-10 12:43:20|47096.6|47056.6|47100.4|47060.4|47100.4|47060.4|47096.6|47056.6|0
1644497010000|2022-02-10 12:43:30|47096.6|47056.6|47096.6|47056.6|47096.6|47056.6|47096.6|47056.6|0
1644497020000|2022-02-10 12:43:40|47100.4|47060.4|47075.4|47035.4|47110.4|47070.4|47075.4|47035.4|2
1644497040000|2022-02-10 12:44:00|47076.6|47036.6|47076.6|47036.6|47080.4|47040.4|47076.6|47036.6|8
1644497050000|2022-02-10 12:44:10|47080.4|47040.4|47086.6|47046.6|47086.6|47046.6|47080.4|47040.4|0
1644497060000|2022-02-10 12:44:20|47090.4|47050.4|47105.4|47065.4|47105.4|47065.4|47090.4|47050.4|4
1644497070000|2022-02-10 12:44:30|47109.1|47069.1|47096.6|47056.6|47116.6|47076.6|47096.6|47056.6|10
1644497080000|2022-02-10 12:44:40|47100.4|47060.4|47105.4|47065.4|47105.4|47065.4|47100.4|47060.4|1
1644497090000|2022-02-10 12:44:50|47122.8|47082.8|47124.1|47084.1|47131.6|47091.6|47122.8|47082.8|5
1644497100000|2022-02-10 12:45:00|47120.4|47080.4|47105.4|47065.4|47125.4|47085.4|47095.4|47055.4|9
1644497120000|2022-02-10 12:45:20|47096.6|47056.6|47119.1|47079.1|47120.4|47080.4|47096.6|47056.6|4
1644497130000|2022-02-10 12:45:30|47117.9|47077.9|47120.4|47080.4|47120.4|47080.4|47109.1|47069.1|25
1644497140000|2022-02-10 12:45:40|47115.4|47075.4|47130.4|47090.4|47130.4|47090.4|47114.1|47074.1|4
1644497150000|2022-02-10 12:45:50|47126.6|47086.6|47136.7|47096.7|47139.1|47099.1|47126.6|47086.6|57
1644497160000|2022-02-10 12:46:00|47142.9|47102.9|47141.7|47101.7|47144.1|47104.1|47137.9|47097.9|4
1644497170000|2022-02-10 12:46:10|47136.7|47096.7|47141.7|47101.7|47142.9|47102.9|47136.7|47096.7|2
1644497180000|2022-02-10 12:46:20|47142.9|47102.9|47141.7|47101.7|47142.9|47102.9|47141.7|47101.7|0
1644497190000|2022-02-10 12:46:30|47145.5|47105.5|47161.7|47121.7|47161.7|47121.7|47141.7|47101.7|4
1644497200000|2022-02-10 12:46:40|47155.5|47115.5|47155.5|47115.5|47155.5|47115.5|47155.5|47115.5|1
1644497210000|2022-02-10 12:46:50|47146.7|47106.7|47156.7|47116.7|47161.7|47121.7|47146.7|47106.7|2
1644497220000|2022-02-10 12:47:00|47172.9|47132.9|47146.7|47106.7|47172.9|47132.9|47146.7|47106.7|17
1644497240000|2022-02-10 12:47:20|47151.7|47111.7|47146.7|47106.7|47151.7|47111.7|47146.7|47106.7|3
1644497250000|2022-02-10 12:47:30|47147.9|47107.9|47154.1|47114.1|47159.1|47119.1|47147.9|47107.9|2
1644497260000|2022-02-10 12:47:40|47146.7|47106.7|47147.9|47107.9|47147.9|47107.9|47146.7|47106.7|3
1644497270000|2022-02-10 12:47:50|47152.9|47112.9|47151.7|47111.7|47152.9|47112.9|47151.7|47111.7|8
1644497280000|2022-02-10 12:48:00|47147.9|47107.9|47146.7|47106.7|47147.9|47107.9|47146.7|47106.7|0
1644497290000|2022-02-10 12:48:10|||||||||2
1644497300000|2022-02-10 12:48:20|47147.9|47107.9|47154.1|47114.1|47157.9|47117.9|47147.9|47107.9|0
1644497310000|2022-02-10 12:48:30|47159.1|47119.1|47147.9|47107.9|47159.1|47119.1|47147.9|47107.9|0
1644497320000|2022-02-10 12:48:40|47146.7|47106.7|47146.7|47106.7|47146.7|47106.7|47146.7|47106.7|1
1644497330000|2022-02-10 12:48:50|47147.9|47107.9|47147.9|47107.9|47147.9|47107.9|47147.9|47107.9|0
1644497340000|2022-02-10 12:49:00|47146.7|47106.7|47152.9|47112.9|47152.9|47112.9|47146.7|47106.7|1
1644497350000|2022-02-10 12:49:10|47151.7|47111.7|47151.7|47111.7|47151.7|47111.7|47151.7|47111.7|0
1644497360000|2022-02-10 12:49:20|47154.1|47114.1|47154.1|47114.1|47154.1|47114.1|47154.1|47114.1|1
1644497370000|2022-02-10 12:49:30|47157.9|47117.9|47157.9|47117.9|47157.9|47117.9|47157.9|47117.9|0
1644497380000|2022-02-10 12:49:40|47159.1|47119.1|47146.7|47106.7|47159.1|47119.1|47146.7|47106.7|5
1644497390000|2022-02-10 12:49:50|47151.7|47111.7|47137.9|47097.9|47151.7|47111.7|47136.7|47096.7|4
1644497400000|2022-02-10 12:50:00|||||||||1
1644497410000|2022-02-10 12:50:10|47124.1|47084.1|47124.1|47084.1|47129.1|47089.1|47124.1|47084.1|1
1644497420000|2022-02-10 12:50:20|47127.9|47087.9|47147.9|47107.9|47151.7|47111.7|47127.9|47087.9|9
1644497430000|2022-02-10 12:50:30|47151.7|47111.7|47157.9|47117.9|47157.9|47117.9|47151.7|47111.7|0
1644497440000|2022-02-10 12:50:40|47154.1|47114.1|47157.9|47117.9|47157.9|47117.9|47154.1|47114.1|1
1644497460000|2022-02-10 12:51:00|47159.1|47119.1|47152.9|47112.9|47159.1|47119.1|47151.7|47111.7|2
1644497470000|2022-02-10 12:51:10|47154.1|47114.1|47152.9|47112.9|47154.1|47114.1|47152.9|47112.9|0
1644497480000|2022-02-10 12:51:20|47151.7|47111.7|47154.1|47114.1|47159.1|47119.1|47147.9|47107.9|2
1644497490000|2022-02-10 12:51:30|47157.9|47117.9|47157.9|47117.9|47159.1|47119.1|47157.9|47117.9|0
1644497500000|2022-02-10 12:51:40|47154.1|47114.1|47159.1|47119.1|47159.1|47119.1|47152.9|47112.9|1
1644497510000|2022-02-10 12:51:50|47157.9|47117.9|47157.9|47117.9|47157.9|47117.9|47152.9|47112.9|0
1644497520000|2022-02-10 12:52:00|47154.1|47114.1|47137.9|47097.9|47159.1|47119.1|47137.9|47097.9|6
1644497540000|2022-02-10 12:52:20|47132.9|47092.9|47137.9|47097.9|47137.9|47097.9|47132.9|47092.9|0
1644497550000|2022-02-10 12:52:30|47142.9|47102.9|47159.1|47119.1|47159.1|47119.1|47142.9|47102.9|12
1644497560000|2022-02-10 12:52:40|47174.1|47134.1|47174.1|47134.1|47174.1|47134.1|47174.1|47134.1|3
1644497570000|2022-02-10 12:52:50|47175.4|47135.4|47189.1|47149.1|47189.1|47149.1|47175.4|47135.4|11
1644497580000|2022-02-10 12:53:00|47187.9|47147.9|47179.1|47139.1|47189.1|47149.1|47179.1|47139.1|0
1644497590000|2022-02-10 12:53:10|47184.1|47144.1|47196.7|47156.7|47197.9|47157.9|47184.1|47144.1|1
1644497600000|2022-02-10 12:53:20|47195.5|47155.5|47204.1|47164.1|47207.9|47167.9|47195.5|47155.5|12
1644497610000|2022-02-10 12:53:30|47207.9|47167.9|47204.1|47164.1|47207.9|47167.9|47204.1|47164.1|2
1644497620000|2022-02-10 12:53:40|47207.9|47167.9|47207.9|47167.9|47207.9|47167.9|47207.9|47167.9|0
1644497630000|2022-02-10 12:53:50|47209.1|47169.1|47204.1|47164.1|47209.1|47169.1|47197.9|47157.9|1
1644497640000|2022-02-10 12:54:00|47207.9|47167.9|47194.1|47154.1|47207.9|47167.9|47194.1|47154.1|2
1644497650000|2022-02-10 12:54:10|47204.1|47164.1|47197.9|47157.9|47204.1|47164.1|47194.1|47154.1|2
1644497660000|2022-02-10 12:54:20|47199.1|47159.1|47214.1|47174.1|47222.9|47182.9|47194.1|47154.1|4
1644497670000|2022-02-10 12:54:30|47221.7|47181.7|47239.1|47199.1|47242.9|47202.9|47217.9|47177.9|1
1644497680000|2022-02-10 12:54:40|47234.1|47194.1|47234.1|47194.1|47242.9|47202.9|47232.9|47192.9|4
1644497690000|2022-02-10 12:54:50|47242.9|47202.9|47227.9|47187.9|47242.9|47202.9|47221.7|47181.7|33
1644497700000|2022-02-10 12:55:00|47226.7|47186.7|47222.9|47182.9|47226.7|47186.7|47211.7|47171.7|4
1644497720000|2022-02-10 12:55:20|47231.7|47191.7|47211.7|47171.7|47231.7|47191.7|47211.7|47171.7|3
1644497730000|2022-02-10 12:55:30|47204.1|47164.1|47211.7|47171.7|47211.7|47171.7|47204.1|47164.1|2
1644497740000|2022-02-10 12:55:40|47206.7|47166.7|47202.9|47162.9|47206.7|47166.7|47201.7|47161.7|2
1644497750000|2022-02-10 12:55:50|47211.7|47171.7|47211.7|47171.7|47211.7|47171.7|47207.9|47167.9|0
1644497760000|2022-02-10 12:56:00|47212.9|47172.9|47221.7|47181.7|47221.7|47181.7|47212.9|47172.9|0
1644497770000|2022-02-10 12:56:10|47217.9|47177.9|47214.1|47174.1|47217.9|47177.9|47211.7|47171.7|1
1644497780000|2022-02-10 12:56:20|47217.9|47177.9|47214.1|47174.1|47222.9|47182.9|47214.1|47174.1|1
1644497790000|2022-02-10 12:56:30|47221.7|47181.7|47211.7|47171.7|47221.7|47181.7|47211.7|47171.7|3
1644497800000|2022-02-10 12:56:40|47212.9|47172.9|47212.9|47172.9|47212.9|47172.9|47212.9|47172.9|0
1644497810000|2022-02-10 12:56:50|47211.7|47171.7|47242.9|47202.9|47242.9|47202.9|47211.7|47171.7|5
1644497820000|2022-02-10 12:57:00|47232.9|47192.9|47232.9|47192.9|47237.9|47197.9|47227.9|47187.9|20
1644497830000|2022-02-10 12:57:10|47241.7|47201.7|47241.7|47201.7|47242.9|47202.9|47237.9|47197.9|5
1644497840000|2022-02-10 12:57:20|47237.9|47197.9|47221.7|47181.7|47237.9|47197.9|47221.7|47181.7|10
1644497850000|2022-02-10 12:57:30|47217.9|47177.9|47245.4|47205.4|47246.7|47206.7|47217.9|47177.9|9
1644497860000|2022-02-10 12:57:40|47237.9|47197.9|47241.7|47201.7|47241.7|47201.7|47235.4|47195.4|5
1644497870000|2022-02-10 12:57:50|47246.7|47206.7|47236.7|47196.7|47246.7|47206.7|47236.7|47196.7|4
1644497880000|2022-02-10 12:58:00|47240.4|47200.4|47232.9|47192.9|47246.7|47206.7|47232.9|47192.9|20
1644497890000|2022-02-10 12:58:10|47234.1|47194.1|47241.7|47201.7|47241.7|47201.7|47234.1|47194.1|1
1644497900000|2022-02-10 12:58:20|47242.9|47202.9|47242.9|47202.9|47242.9|47202.9|47242.9|47202.9|0
1644497910000|2022-02-10 12:58:30|47239.1|47199.1|47237.9|47197.9|47241.7|47201.7|47237.9|47197.9|1
1644497920000|2022-02-10 12:58:40|47232.9|47192.9|47231.7|47191.7|47237.9|47197.9|47231.7|47191.7|2
1644497930000|2022-02-10 12:58:50|47232.9|47192.9|47241.7|47201.7|47242.9|47202.9|47232.9|47192.9|2
1644497940000|2022-02-10 12:59:00|47231.7|47191.7|47231.7|47191.7|47231.7|47191.7|47231.7|47191.7|1
1644497950000|2022-02-10 12:59:10|47241.7|47201.7|47241.7|47201.7|47246.7|47206.7|47241.7|47201.7|2
1644497960000|2022-02-10 12:59:20|47237.9|47197.9|47237.9|47197.9|47237.9|47197.9|47237.9|47197.9|0
1644497970000|2022-02-10 12:59:30|47222.9|47182.9|47231.7|47191.7|47232.9|47192.9|47222.9|47182.9|4
1644497980000|2022-02-10 12:59:40|47230.4|47190.4|47241.7|47201.7|47246.7|47206.7|47230.4|47190.4|3
1644497990000|2022-02-10 12:59:50|47245.4|47205.4|47240.4|47200.4|47245.4|47205.4|47236.7|47196.7|0
1644498000000|2022-02-10 13:00:00|47241.7|47201.7|47225.4|47185.4|47241.7|47201.7|47215.4|47175.4|12
1644498010000|2022-02-10 13:00:10|47226.7|47186.7|47226.7|47186.7|47226.7|47186.7|47226.7|47186.7|14
1644498020000|2022-02-10 13:00:20|47231.7|47191.7|47231.7|47191.7|47231.7|47191.7|47231.7|47191.7|1
1644498030000|2022-02-10 13:00:30|47236.7|47196.7|47236.7|47196.7|47242.9|47202.9|47236.7|47196.7|16
1644498040000|2022-02-10 13:00:40|47241.7|47201.7|47241.7|47201.7|47241.7|47201.7|47241.7|47201.7|0
1644498050000|2022-02-10 13:00:50|47229.1|47189.1|47241.7|47201.7|47245.4|47205.4|47229.1|47189.1|12
1644498060000|2022-02-10 13:01:00|47232.9|47192.9|47232.9|47192.9|47232.9|47192.9|47232.9|47192.9|0
1644498070000|2022-02-10 13:01:10|47231.7|47191.7|47221.7|47181.7|47231.7|47191.7|47221.7|47181.7|14
1644498080000|2022-02-10 13:01:20|47222.9|47182.9|47232.9|47192.9|47232.9|47192.9|47222.9|47182.9|3
1644498090000|2022-02-10 13:01:30|47236.7|47196.7|47231.7|47191.7|47240.4|47200.4|47231.7|47191.7|1
1644498100000|2022-02-10 13:01:40|47241.7|47201.7|47257.9|47217.9|47257.9|47217.9|47241.7|47201.7|25
1644498110000|2022-02-10 13:01:50|47275.3|47235.3|47291.7|47251.7|47297.9|47257.9|47275.3|47235.3|50
1644498120000|2022-02-10 13:02:00|47286.7|47246.7|47287.9|47247.9|47291.7|47251.7|47281.7|47241.7|26
1644498130000|2022-02-10 13:02:10|47284.1|47244.1|47326.7|47286.7|47326.7|47286.7|47284.1|47244.1|10
1644498140000|2022-02-10 13:02:20|47322.9|47282.9|47331.7|47291.7|47336.7|47296.7|47311.7|47271.7|22
1644498150000|2022-02-10 13:02:30|47332.9|47292.9|47331.7|47291.7|47332.9|47292.9|47331.7|47291.7|2
1644498160000|2022-02-10 13:02:40|47321.7|47281.7|47281.7|47241.7|47321.7|47281.7|47281.7|47241.7|6
1644498170000|2022-02-10 13:02:50|47282.9|47242.9|47272.9|47232.9|47287.9|47247.9|47271.7|47231.7|1
1644498180000|2022-02-10 13:03:00|47281.7|47241.7|47291.7|47251.7|47292.9|47252.9|47281.7|47241.7|3
1644498190000|2022-02-10 13:03:10|47295.4|47255.4|47301.7|47261.7|47311.7|47271.7|47295.4|47255.4|45
1644498200000|2022-02-10 13:03:20|47294.1|47254.1|47291.7|47251.7|47294.1|47254.1|47291.7|47251.7|1
1644498210000|2022-02-10 13:03:30|47294.1|47254.1|47292.9|47252.9|47301.7|47261.7|47292.9|47252.9|0
1644498220000|2022-02-10 13:03:40|47301.7|47261.7|47297.9|47257.9|47307.9|47267.9|47297.9|47257.9|4
1644498230000|2022-02-10 13:03:50|47292.9|47252.9|47291.7|47251.7|47292.9|47252.9|47291.7|47251.7|0
1644498240000|2022-02-10 13:04:00|47301.7|47261.7|47301.7|47261.7|47301.7|47261.7|47287.9|47247.9|2
1644498250000|2022-02-10 13:04:10|47302.9|47262.9|47290.4|47250.4|47302.9|47262.9|47286.7|47246.7|29
1644498260000|2022-02-10 13:04:20|47300.4|47260.4|47300.4|47260.4|47301.7|47261.7|47300.4|47260.4|9
1644498270000|2022-02-10 13:04:30|47296.7|47256.7|47301.7|47261.7|47321.7|47281.7|47296.7|47256.7|7
1644498280000|2022-02-10 13:04:40|||||||||1
1644498290000|2022-02-10 13:04:50|47291.7|47251.7|47279.2|47239.2|47294.2|47254.2|47279.2|47239.2|24
1644498300000|2022-02-10 13:05:00|47285.4|47245.4|47290.4|47250.4|47294.2|47254.2|47285.4|47245.4|16
1644498310000|2022-02-10 13:05:10|47294.2|47254.2|47290.4|47250.4|47294.2|47254.2|47290.4|47250.4|15
1644498320000|2022-02-10 13:05:20|47294.2|47254.2|47279.2|47239.2|47294.2|47254.2|47274.2|47234.2|12
1644498330000|2022-02-10 13:05:30|47284.2|47244.2|47256.7|47216.7|47284.2|47244.2|47256.7|47216.7|5
1644498340000|2022-02-10 13:05:40|47250.4|47210.4|47230.4|47190.4|47250.4|47210.4|47230.4|47190.4|8
1644498350000|2022-02-10 13:05:50|47229.2|47189.2|47225.4|47185.4|47229.2|47189.2|47221.7|47181.7|2
1644498360000|2022-02-10 13:06:00|47230.4|47190.4|47231.7|47191.7|47236.7|47196.7|47224.2|47184.2|27
1644498370000|2022-02-10 13:06:10|47226.7|47186.7|47216.7|47176.7|47226.7|47186.7|47216.7|47176.7|4
1644498380000|2022-02-10 13:06:20|47220.4|47180.4|47231.7|47191.7|47231.7|47191.7|47220.4|47180.4|2
1644498390000|2022-02-10 13:06:30|47225.4|47185.4|47216.7|47176.7|47233|47193|47216.7|47176.7|2
1644498400000|2022-02-10 13:06:40|47210.4|47170.4|47210.4|47170.4|47216.7|47176.7|47210.4|47170.4|9
1644498410000|2022-02-10 13:06:50|||||||||1
1644498420000|2022-02-10 13:07:00|47201.7|47161.7|47212.9|47172.9|47219.1|47179.1|47201.7|47161.7|19
1644498430000|2022-02-10 13:07:10|47214.1|47174.1|47214.1|47174.1|47214.1|47174.1|47214.1|47174.1|0
1644498440000|2022-02-10 13:07:20|47212.9|47172.9|47120.4|47080.4|47214.1|47174.1|47120.4|47080.4|207
1644498450000|2022-02-10 13:07:30|47119.2|47079.2|47111.6|47071.6|47119.2|47079.2|47111.6|47071.6|27
1644498460000|2022-02-10 13:07:40|47106.6|47066.6|47111.6|47071.6|47111.6|47071.6|47091.6|47051.6|9
1644498470000|2022-02-10 13:07:50|47115.4|47075.4|47100.4|47060.4|47116.6|47076.6|47096.6|47056.6|10
1644498480000|2022-02-10 13:08:00|47101.6|47061.6|47102.9|47062.9|47102.9|47062.9|47101.6|47061.6|0
1644498490000|2022-02-10 13:08:10|47106.6|47066.6|47095.4|47055.4|47116.6|47076.6|47090.4|47050.4|11
1644498500000|2022-02-10 13:08:20|47096.6|47056.6|47080.4|47040.4|47101.6|47061.6|47076.6|47036.6|2
1644498510000|2022-02-10 13:08:30|47076.6|47036.6|47081.6|47041.6|47085.4|47045.4|47076.6|47036.6|1
1644498530000|2022-02-10 13:08:50|47050.4|47010.4|47046.6|47006.6|47051.6|47011.6|47045.4|47005.4|8
1644498540000|2022-02-10 13:09:00|47056.6|47016.6|47041.6|47001.6|47056.6|47016.6|47041.6|47001.6|10
1644498550000|2022-02-10 13:09:10|47045.4|47005.4|47031.6|46991.6|47045.4|47005.4|47026.6|46986.6|5
1644498560000|2022-02-10 13:09:20|47036.6|46996.6|47007.9|46967.9|47050.4|47010.4|47006.6|46966.6|25
1644498570000|2022-02-10 13:09:30|||||||||1
1644498580000|2022-02-10 13:09:40|47002.9|46962.9|46999.1|46959.1|47002.9|46962.9|46999.1|46959.1|1
1644498590000|2022-02-10 13:09:50|47002.9|46962.9|47009.1|46969.1|47009.1|46969.1|46999.1|46959.1|2
1644498600000|2022-02-10 13:10:00|47007.9|46967.9|46957.9|46917.9|47009.1|46969.1|46949.1|46909.1|17
1644498610000|2022-02-10 13:10:10|46959.1|46919.1|46939.1|46899.1|46959.1|46919.1|46939.1|46899.1|4
1644498620000|2022-02-10 13:10:20|46931.6|46891.6|46957.9|46917.9|46957.9|46917.9|46931.6|46891.6|7
1644498630000|2022-02-10 13:10:30|46955.4|46915.4|46957.9|46917.9|46957.9|46917.9|46947.9|46907.9|7
1644498640000|2022-02-10 13:10:40|46959.1|46919.1|46959.1|46919.1|46959.1|46919.1|46949.1|46909.1|25
1644498660000|2022-02-10 13:11:00|46960.3|46920.3|47002.9|46962.9|47004.1|46964.1|46960.3|46920.3|29
1644498670000|2022-02-10 13:11:10|47004.1|46964.1|46982.9|46942.9|47011.6|46971.6|46982.9|46942.9|6
1644498680000|2022-02-10 13:11:20|46984.1|46944.1|46964.1|46924.1|46984.1|46944.1|46964.1|46924.1|1
1644498690000|2022-02-10 13:11:30|46954.1|46914.1|46954.1|46914.1|46954.1|46914.1|46954.1|46914.1|3
1644498700000|2022-02-10 13:11:40|46944.1|46904.1|46954.1|46914.1|46954.1|46914.1|46934.1|46894.1|1
1644498710000|2022-02-10 13:11:50|46951.6|46911.6|46944.1|46904.1|46951.6|46911.6|46934.1|46894.1|8
1644498720000|2022-02-10 13:12:00|46954.1|46914.1|46944.1|46904.1|46954.1|46914.1|46944.1|46904.1|1
1644498730000|2022-02-10 13:12:10|46939.1|46899.1|46944.1|46904.1|46944.1|46904.1|46939.1|46899.1|0
1644498740000|2022-02-10 13:12:20|46940.3|46900.3|46959.1|46919.1|46959.1|46919.1|46940.3|46900.3|9
1644498750000|2022-02-10 13:12:30|46954.1|46914.1|46934.1|46894.1|46954.1|46914.1|46934.1|46894.1|3
1644498760000|2022-02-10 13:12:40|46939.1|46899.1|46954.1|46914.1|46954.1|46914.1|46939.1|46899.1|0
1644498770000|2022-02-10 13:12:50|46951.6|46911.6|46937.9|46897.9|46951.6|46911.6|46934.1|46894.1|15
1644498780000|2022-02-10 13:13:00|46934.1|46894.1|46954.1|46914.1|46957.9|46917.9|46934.1|46894.1|10
1644498790000|2022-02-10 13:13:10|46959.1|46919.1|46944.1|46904.1|46964.1|46924.1|46944.1|46904.1|5
1644498800000|2022-02-10 13:13:20|46947.9|46907.9|46954.1|46914.1|46959.1|46919.1|46947.9|46907.9|0
1644498810000|2022-02-10 13:13:30|46949.1|46909.1|46944.1|46904.1|46949.1|46909.1|46934.1|46894.1|5
1644498820000|2022-02-10 13:13:40|46945.3|46905.3|46939.1|46899.1|46949.1|46909.1|46937.9|46897.9|10
1644498830000|2022-02-10 13:13:50|46942.9|46902.9|46944.1|46904.1|46944.1|46904.1|46934.1|46894.1|10
1644498840000|2022-02-10 13:14:00|46942.9|46902.9|46944.1|46904.1|46947.9|46907.9|46942.9|46902.9|1
1644498850000|2022-02-10 13:14:10|46942.9|46902.9|46942.9|46902.9|46944.1|46904.1|46942.9|46902.9|0
1644498860000|2022-02-10 13:14:20|46937.9|46897.9|46937.9|46897.9|46944.1|46904.1|46937.9|46897.9|0
1644498870000|2022-02-10 13:14:30|46936.6|46896.6|46932.9|46892.9|46936.6|46896.6|46924.1|46884.1|4
1644498880000|2022-02-10 13:14:40|46927.9|46887.9|46949.1|46909.1|46949.1|46909.1|46924.1|46884.1|0
1644498890000|2022-02-10 13:14:50|46965.3|46925.3|46951.5|46911.5|46965.3|46925.3|46949.1|46909.1|60
1644498900000|2022-02-10 13:15:00|46955.3|46915.3|46991.5|46951.5|46991.5|46951.5|46955.3|46915.3|15
1644498910000|2022-02-10 13:15:10|46970.3|46930.3|46976.5|46936.5|46976.5|46936.5|46966.5|46926.5|5
1644498920000|2022-02-10 13:15:20|46975.3|46935.3|46964.1|46924.1|46985.3|46945.3|46964.1|46924.1|9
1644498930000|2022-02-10 13:15:30|46965.3|46925.3|46960.3|46920.3|46965.3|46925.3|46960.3|46920.3|0
1644498940000|2022-02-10 13:15:40|46964.1|46924.1|46964.1|46924.1|46965.3|46925.3|46960.3|46920.3|1
1644498950000|2022-02-10 13:15:50|46966.5|46926.5|46961.5|46921.5|46974.1|46934.1|46961.5|46921.5|0
1644498960000|2022-02-10 13:16:00|46965.3|46925.3|46964.1|46924.1|46970.3|46930.3|46964.1|46924.1|3
1644498970000|2022-02-10 13:16:10|46965.3|46925.3|46965.3|46925.3|46966.5|46926.5|46956.5|46916.5|0
1644498980000|2022-02-10 13:16:20|46956.5|46916.5|46960.3|46920.3|46960.3|46920.3|46956.5|46916.5|2
1644498990000|2022-02-10 13:16:30|46956.5|46916.5|46945.3|46905.3|46965.3|46925.3|46945.3|46905.3|4
1644499000000|2022-02-10 13:16:40|46944.1|46904.1|46916.5|46876.5|46944.1|46904.1|46916.5|46876.5|16
1644499010000|2022-02-10 13:16:50|46911.5|46871.5|46906.5|46866.5|46915.3|46875.3|46896.5|46856.5|17
1644499020000|2022-02-10 13:17:00|46916.5|46876.5|46916.5|46876.5|46916.5|46876.5|46916.5|46876.5|1
1644499030000|2022-02-10 13:17:10|46914.1|46874.1|46902.8|46862.8|46916.5|46876.5|46901.5|46861.5|1
1644499040000|2022-02-10 13:17:20|46906.5|46866.5|46906.5|46866.5|46911.5|46871.5|46905.3|46865.3|3
1644499050000|2022-02-10 13:17:30|46901.5|46861.5|46896.5|46856.5|46906.5|46866.5|46896.5|46856.5|2
1644499060000|2022-02-10 13:17:40|46895.3|46855.3|46860.3|46820.3|46895.3|46855.3|46860.3|46820.3|7
1644499070000|2022-02-10 13:17:50|46856.5|46816.5|46871.5|46831.5|46871.5|46831.5|46855.3|46815.3|7
1644499080000|2022-02-10 13:18:00|46870.3|46830.3|46851.5|46811.5|46871.5|46831.5|46851.5|46811.5|4
1644499090000|2022-02-10 13:18:10|46842.7|46802.7|46846.5|46806.5|46846.5|46806.5|46842.7|46802.7|3
1644499100000|2022-02-10 13:18:20|46845.3|46805.3|46860.3|46820.3|46860.3|46820.3|46841.5|46801.5|1
1644499110000|2022-02-10 13:18:30|46864.1|46824.1|46891.5|46851.5|46891.5|46851.5|46864.1|46824.1|7
1644499120000|2022-02-10 13:18:40|46887.7|46847.7|46891.5|46851.5|46891.5|46851.5|46886.5|46846.5|2
1644499130000|2022-02-10 13:18:50|46896.5|46856.5|46891.5|46851.5|46896.5|46856.5|46886.5|46846.5|2
1644499140000|2022-02-10 13:19:00|46896.5|46856.5|46895.3|46855.3|46896.5|46856.5|46880.3|46840.3|3
1644499150000|2022-02-10 13:19:10|46890.3|46850.3|46896.5|46856.5|46901.5|46861.5|46890.3|46850.3|10
1644499160000|2022-02-10 13:19:20|46900.3|46860.3|46906.5|46866.5|46906.5|46866.5|46900.3|46860.3|0
1644499170000|2022-02-10 13:19:30|46907.7|46867.7|46911.5|46871.5|46911.5|46871.5|46906.5|46866.5|6
1644499180000|2022-02-10 13:19:40|46906.5|46866.5|46916.5|46876.5|46916.5|46876.5|46906.5|46866.5|2
1644499190000|2022-02-10 13:19:50|46921.5|46881.5|46916.5|46876.5|46921.5|46881.5|46916.5|46876.5|1
1644499200000|2022-02-10 13:20:00|46917.7|46877.7|46921.5|46881.5|46921.5|46881.5|46916.5|46876.5|1
1644499210000|2022-02-10 13:20:10|46916.5|46876.5|46916.5|46876.5|46916.5|46876.5|46916.5|46876.5|2
1644499220000|2022-02-10 13:20:20|46915.3|46875.3|46896.5|46856.5|46915.3|46875.3|46896.5|46856.5|3
1644499230000|2022-02-10 13:20:30|46900.3|46860.3|46900.3|46860.3|46900.3|46860.3|46900.3|46860.3|0
1644499240000|2022-02-10 13:20:40|46915.3|46875.3|46881.5|46841.5|46915.3|46875.3|46881.5|46841.5|11
1644499250000|2022-02-10 13:20:50|46884|46844|46879|46839|46884|46844|46876.5|46836.5|20
1644499260000|2022-02-10 13:21:00|46877.7|46837.7|46877.7|46837.7|46880.2|46840.2|46877.7|46837.7|1
1644499270000|2022-02-10 13:21:10|46876.5|46836.5|46869|46829|46877.7|46837.7|46869|46829|1
1644499280000|2022-02-10 13:21:20|46862.7|46822.7|46849|46809|46866.5|46826.5|46849|46809|9
1644499290000|2022-02-10 13:21:30|46854|46814|46849|46809|46854|46814|46849|46809|6
1644499300000|2022-02-10 13:21:40|46846.5|46806.5|46849|46809|46849|46809|46846.5|46806.5|1
1644499310000|2022-02-10 13:21:50|46852.7|46812.7|46881.5|46841.5|46881.5|46841.5|46852.7|46812.7|2
1644499320000|2022-02-10 13:22:00|46892.7|46852.7|46919|46879|46922.7|46882.7|46892.7|46852.7|4
1644499330000|2022-02-10 13:22:10|||||||||1
1644499340000|2022-02-10 13:22:20|46922.7|46882.7|46929|46889|46929|46889|46922.7|46882.7|12
1644499350000|2022-02-10 13:22:30|46935.2|46895.2|46932.7|46892.7|46939|46899|46929|46889|2
1644499360000|2022-02-10 13:22:40|46931.5|46891.5|46932.7|46892.7|46932.7|46892.7|46931.5|46891.5|0
1644499370000|2022-02-10 13:22:50|46936.5|46896.5|46936.5|46896.5|46936.5|46896.5|46936.5|46896.5|0
1644499380000|2022-02-10 13:23:00|46940.3|46900.3|46949|46909|46957.7|46917.7|46940.3|46900.3|5
1644499390000|2022-02-10 13:23:10|46950.2|46910.2|46916.5|46876.5|46950.2|46910.2|46916.5|46876.5|12
1644499400000|2022-02-10 13:23:20|46915.3|46875.3|46892.7|46852.7|46915.3|46875.3|46892.7|46852.7|3
1644499410000|2022-02-10 13:23:30|46896.5|46856.5|46896.5|46856.5|46896.5|46856.5|46896.5|46856.5|0
1644499420000|2022-02-10 13:23:40|46886.5|46846.5|46886.5|46846.5|46890.3|46850.3|46886.5|46846.5|1
1644499430000|2022-02-10 13:23:50|46887.7|46847.7|46886.5|46846.5|46896.5|46856.5|46886.5|46846.5|0
1644499440000|2022-02-10 13:24:00|46882.7|46842.7|46886.5|46846.5|46886.5|46846.5|46882.7|46842.7|0
1644499450000|2022-02-10 13:24:10|46882.7|46842.7|46846.5|46806.5|46882.7|46842.7|46841.5|46801.5|18
1644499460000|2022-02-10 13:24:20|46854.1|46814.1|46856.5|46816.5|46856.5|46816.5|46854.1|46814.1|2
1644499470000|2022-02-10 13:24:30|46850.3|46810.3|46796.5|46756.5|46850.3|46810.3|46796.5|46756.5|8
1644499480000|2022-02-10 13:24:40|46800.3|46760.3|46844.1|46804.1|46844.1|46804.1|46800.3|46760.3|3
1644499490000|2022-02-10 13:24:50|46840.3|46800.3|46834.1|46794.1|46845.3|46805.3|46830.3|46790.3|6
1644499500000|2022-02-10 13:25:00|46835.3|46795.3|46845.3|46805.3|46845.3|46805.3|46835.3|46795.3|1
1644499510000|2022-02-10 13:25:10|46820.3|46780.3|46824.1|46784.1|46824.1|46784.1|46820.3|46780.3|2
1644499520000|2022-02-10 13:25:20|46820.3|46780.3|46824.1|46784.1|46824.1|46784.1|46820.3|46780.3|0
1644499530000|2022-02-10 13:25:30|46834.1|46794.1|46830.3|46790.3|46834.1|46794.1|46830.3|46790.3|3
1644499540000|2022-02-10 13:25:40|46829.1|46789.1|46824.1|46784.1|46829.1|46789.1|46824.1|46784.1|0
1644499550000|2022-02-10 13:25:50|46815.3|46775.3|46794.1|46754.1|46815.3|46775.3|46794.1|46754.1|2
1644499560000|2022-02-10 13:26:00|46806.5|46766.5|46875.3|46835.3|46875.3|46835.3|46806.5|46766.5|17
1644499570000|2022-02-10 13:26:10|46871.5|46831.5|46875.3|46835.3|46880.3|46840.3|46871.5|46831.5|1
1644499580000|2022-02-10 13:26:20|46872.8|46832.8|46845.3|46805.3|46872.8|46832.8|46845.3|46805.3|0
1644499590000|2022-02-10 13:26:30|46850.3|46810.3|46844.1|46804.1|46855.3|46815.3|46844.1|46804.1|0
1644499600000|2022-02-10 13:26:40|46849.1|46809.1|46864.1|46824.1|46864.1|46824.1|46849.1|46809.1|5
1644499610000|2022-02-10 13:26:50|46870.3|46830.3|46890.3|46850.3|46919.1|46879.1|46869.1|46829.1|6
1644499620000|2022-02-10 13:27:00|46889.1|46849.1|46860.3|46820.3|46894.1|46854.1|46860.3|46820.3|6
1644499630000|2022-02-10 13:27:10|46865.3|46825.3|46865.3|46825.3|46865.3|46825.3|46865.3|46825.3|0
1644499640000|2022-02-10 13:27:20|46869.1|46829.1|46869.1|46829.1|46869.1|46829.1|46869.1|46829.1|2
1644499650000|2022-02-10 13:27:30|46867.8|46827.8|46860.3|46820.3|46867.8|46827.8|46860.3|46820.3|0
1644499660000|2022-02-10 13:27:40|46859.1|46819.1|46855.3|46815.3|46859.1|46819.1|46855.3|46815.3|1
1644499670000|2022-02-10 13:27:50|46879.1|46839.1|46875.3|46835.3|46879.1|46839.1|46875.3|46835.3|4
1644499680000|2022-02-10 13:28:00|46879.1|46839.1|46891.5|46851.5|46891.5|46851.5|46879.1|46839.1|10
1644499690000|2022-02-10 13:28:10|46880.2|46840.2|46846.5|46806.5|46880.2|46840.2|46846.5|46806.5|16
1644499700000|2022-02-10 13:28:20|46836.5|46796.5|46835.3|46795.3|46836.5|46796.5|46835.3|46795.3|11
1644499710000|2022-02-10 13:28:30|46845.3|46805.3|46836.5|46796.5|46849.1|46809.1|46836.5|46796.5|2
1644499730000|2022-02-10 13:28:50|46831.5|46791.5|46806.5|46766.5|46831.5|46791.5|46805.3|46765.3|15
1644499740000|2022-02-10 13:29:00|46810.3|46770.3|46801.5|46761.5|46810.3|46770.3|46801.5|46761.5|0
1644499750000|2022-02-10 13:29:10|46776.5|46736.5|46790.3|46750.3|46790.3|46750.3|46776.5|46736.5|29
1644499760000|2022-02-10 13:29:20|46789.1|46749.1|46785.3|46745.3|46790.3|46750.3|46785.3|46745.3|0
1644499780000|2022-02-10 13:29:40|46790.3|46750.3|46790.3|46750.3|46790.3|46750.3|46790.3|46750.3|0
1644499790000|2022-02-10 13:29:50|46787.8|46747.8|46776.5|46736.5|46787.8|46747.8|46776.5|46736.5|0
1644499800000|2022-02-10 13:30:00|46790.3|46750.3|46808.9|46728.9|46808.9|46768.9|46776.5|46728.9|9
1644499810000|2022-02-10 13:30:10|46790.2|46750.2|46790.2|46750.2|46790.2|46750.2|46790.2|46750.2|0
1644499830000|2022-02-10 13:30:30|46793.9|46753.9|46757.7|46717.7|46793.9|46753.9|46756.5|46716.5|4
1644499840000|2022-02-10 13:30:40|46752.7|46712.7|46751.5|46711.5|46752.7|46712.7|46747.7|46707.7|9
1644499850000|2022-02-10 13:30:50|46747.7|46707.7|46753.9|46713.9|46818.9|46713.9|46747.7|46695.2|15
1644499860000|2022-02-10 13:31:00|46748.9|46708.9|46762.7|46722.7|46767.7|46727.7|46748.9|46708.9|7
1644499870000|2022-02-10 13:31:10|46766.5|46726.5|46792.7|46752.7|46792.7|46752.7|46762.7|46722.7|1
1644499880000|2022-02-10 13:31:20|46796.5|46756.5|46796.5|46756.5|46796.5|46756.5|46787.7|46747.7|0
1644499890000|2022-02-10 13:31:30|46792.7|46752.7|46794|46754|46807.7|46767.7|46792.7|46752.7|19
1644499900000|2022-02-10 13:31:40|46791.5|46751.5|46765.3|46725.3|46791.5|46751.5|46765.3|46725.3|7
1644499910000|2022-02-10 13:31:50|46774|46734|46786.5|46746.5|46791.5|46751.5|46774|46734|3
1644499920000|2022-02-10 13:32:00|46785.3|46745.3|46780.3|46740.3|46795.3|46755.3|46780.3|46740.3|1
1644499930000|2022-02-10 13:32:10|46789|46749|46811.5|46771.5|46811.5|46771.5|46785.3|46745.3|14
1644499950000|2022-02-10 13:32:30|46841.5|46801.5|46839|46799|46841.5|46801.5|46835.3|46795.3|3
1644499960000|2022-02-10 13:32:40|46835.3|46795.3|46830.3|46790.3|46839|46799|46830.3|46790.3|0
1644499970000|2022-02-10 13:32:50|46832.7|46792.7|46845.3|46805.3|46845.3|46805.3|46832.7|46792.7|0
1644499980000|2022-02-10 13:33:00|46844|46804|46816.5|46776.5|46845.3|46805.3|46815.3|46775.3|15
1644499990000|2022-02-10 13:33:10|46815.3|46775.3|46800.3|46760.3|46815.3|46775.3|46796.5|46756.5|0
1644500000000|2022-02-10 13:33:20|46796.5|46756.5|46785.3|46745.3|46796.5|46756.5|46785.3|46745.3|0
1644500010000|2022-02-10 13:33:30|46786.5|46746.5|46776.5|46736.5|46786.5|46746.5|46776.5|46736.5|0
1644500020000|2022-02-10 13:33:40|46775.3|46735.3|46765.3|46725.3|46775.3|46735.3|46765.3|46725.3|15
1644500030000|2022-02-10 13:33:50|46766.5|46726.5|46770.3|46730.3|46770.3|46730.3|46766.5|46726.5|1
1644500040000|2022-02-10 13:34:00|46765.3|46725.3|46746.5|46706.5|46765.3|46725.3|46715.3|46675.3|23
1644500050000|2022-02-10 13:34:10|46766.5|46726.5|46786.5|46746.5|46786.5|46746.5|46766.5|46726.5|4
1644500060000|2022-02-10 13:34:20|46787.7|46747.7|46790.3|46750.3|46796.5|46756.5|46787.7|46747.7|0
1644500070000|2022-02-10 13:34:30|46780.3|46740.3|46770.3|46730.3|46780.3|46740.3|46770.3|46730.3|0
1644500080000|2022-02-10 13:34:40|46774|46734|46780.3|46740.3|46785.3|46745.3|46774|46734|4
1644500090000|2022-02-10 13:34:50|46775.3|46735.3|46785.3|46745.3|46785.3|46745.3|46775.3|46735.3|0
1644500100000|2022-02-10 13:35:00|46784|46744|46774|46734|46784|46744|46765.3|46725.3|6
1644500110000|2022-02-10 13:35:10|46775.3|46735.3|46774|46734|46784|46744|46774|46734|1
1644500120000|2022-02-10 13:35:20|46772.8|46732.8|46765.3|46725.3|46774|46734|46765.3|46725.3|3
1644500130000|2022-02-10 13:35:30|46759|46719|46774|46734|46774|46734|46744|46704|10
1644500140000|2022-02-10 13:35:40|46766.5|46726.5|46785.3|46745.3|46804|46764|46766.5|46726.5|13
1644500150000|2022-02-10 13:35:50|46789|46749|46814|46774|46815.3|46775.3|46784|46744|0
1644500160000|2022-02-10 13:36:00|46830.3|46790.3|46834|46794|46859|46819|46824|46784|21
1644500170000|2022-02-10 13:36:10|46835.3|46795.3|46834|46794|46844|46804|46834|46794|2
1644500180000|2022-02-10 13:36:20|46824|46784|46807.8|46767.8|46824|46784|46801.6|46761.6|8
1644500190000|2022-02-10 13:36:30|46811.6|46771.6|46817.8|46777.8|46817.8|46777.8|46811.6|46771.6|0
1644500200000|2022-02-10 13:36:40|46822.8|46782.8|46826.6|46786.6|46826.6|46786.6|46822.8|46782.8|0
1644500210000|2022-02-10 13:36:50|46836.6|46796.6|46831.6|46791.6|46836.6|46796.6|46827.8|46787.8|2
1644500220000|2022-02-10 13:37:00|46832.8|46792.8|46831.6|46791.6|46832.8|46792.8|46827.8|46787.8|52
1644500230000|2022-02-10 13:37:10|46836.6|46796.6|46872.8|46832.8|46876.6|46836.6|46831.6|46791.6|38
1644500240000|2022-02-10 13:37:20|46871.6|46831.6|46852.8|46812.8|46871.6|46831.6|46851.6|46811.6|1
1644500250000|2022-02-10 13:37:30|46851.6|46811.6|46871.6|46831.6|46871.6|46831.6|46851.6|46811.6|0
1644500270000|2022-02-10 13:37:50|46887.8|46847.8|46881.6|46841.6|46887.8|46847.8|46871.6|46831.6|16
1644500280000|2022-02-10 13:38:00|46891.6|46851.6|46871.6|46831.6|46891.6|46851.6|46871.6|46831.6|1
1644500290000|2022-02-10 13:38:10|46866.6|46826.6|46891.6|46851.6|46891.6|46851.6|46856.6|46816.6|6
1644500300000|2022-02-10 13:38:20|46896.6|46856.6|46901.6|46861.6|46902.8|46862.8|46886.6|46846.6|9
1644500310000|2022-02-10 13:38:30|46902.8|46862.8|46906.6|46866.6|46911.6|46871.6|46901.6|46861.6|0
1644500320000|2022-02-10 13:38:40|46899|46859|46897.8|46857.8|46899|46859|46897.8|46857.8|3
1644500330000|2022-02-10 13:38:50|46901.6|46861.6|46911.6|46871.6|46911.6|46871.6|46901.6|46861.6|2
1644500340000|2022-02-10 13:39:00|46912.8|46872.8|46911.6|46871.6|46912.8|46872.8|46911.6|46871.6|0
1644500350000|2022-02-10 13:39:10|46912.8|46872.8|46912.8|46872.8|46912.8|46872.8|46901.6|46861.6|50
1644500360000|2022-02-10 13:39:20|46906.6|46866.6|46896.6|46856.6|46911.6|46871.6|46891.6|46851.6|28
1644500370000|2022-02-10 13:39:30|46891.6|46851.6|46911.6|46871.6|46911.6|46871.6|46891.6|46851.6|3
1644500380000|2022-02-10 13:39:40|46907.8|46867.8|46931.6|46891.6|46931.6|46891.6|46907.8|46867.8|1
1644500390000|2022-02-10 13:39:50|46935.4|46895.4|46932.8|46892.8|46936.6|46896.6|46932.8|46892.8|0
1644500400000|2022-02-10 13:40:00|46936.6|46896.6|46921.6|46881.6|46936.6|46896.6|46916.6|46876.6|13
1644500410000|2022-02-10 13:40:10|46926.6|46886.6|46916.6|46876.6|46926.6|46886.6|46901.6|46861.6|14
1644500420000|2022-02-10 13:40:20|46911.6|46871.6|46921.6|46881.6|46921.6|46881.6|46911.6|46871.6|10
1644500430000|2022-02-10 13:40:30|46922.8|46882.8|46911.6|46871.6|46922.8|46882.8|46906.6|46866.6|15
1644500440000|2022-02-10 13:40:40|46916.6|46876.6|46936.6|46896.6|46936.6|46896.6|46916.6|46876.6|7
1644500450000|2022-02-10 13:40:50|46931.6|46891.6|46942.8|46902.8|46950.4|46910.4|46931.6|46891.6|5
1644500460000|2022-02-10 13:41:00|46939|46899|46906.6|46866.6|46939|46899|46906.6|46866.6|21
1644500470000|2022-02-10 13:41:10|46911.6|46871.6|46941.6|46901.6|46941.6|46901.6|46911.6|46871.6|9
1644500480000|2022-02-10 13:41:20|46951.6|46911.6|46959.1|46919.1|46971.6|46931.6|46941.6|46901.6|15
1644500490000|2022-02-10 13:41:30|46960.4|46920.4|46959.1|46919.1|46960.4|46920.4|46949.1|46909.1|17
1644500500000|2022-02-10 13:41:40|46960.4|46920.4|46955.4|46915.4|46960.4|46920.4|46955.4|46915.4|1
1644500510000|2022-02-10 13:41:50|46951.6|46911.6|46949.1|46909.1|46959.1|46919.1|46949.1|46909.1|0
1644500520000|2022-02-10 13:42:00|46945.4|46905.4|46949.1|46909.1|46949.1|46909.1|46945.4|46905.4|0
1644500530000|2022-02-10 13:42:10|46945.4|46905.4|46951.6|46911.6|46955.4|46915.4|46935.4|46895.4|7
1644500540000|2022-02-10 13:42:20|46959.1|46919.1|46959.1|46919.1|46959.1|46919.1|46951.6|46911.6|0
1644500550000|2022-02-10 13:42:30|46969.1|46929.1|46969.1|46929.1|46969.1|46929.1|46969.1|46929.1|1
1644500560000|2022-02-10 13:42:40|46967.9|46927.9|46961.6|46921.6|46967.9|46927.9|46950.4|46910.4|11
1644500570000|2022-02-10 13:42:50|46952.8|46912.8|46980.4|46940.4|46980.4|46940.4|46952.8|46912.8|3
1644500580000|2022-02-10 13:43:00|46976.6|46936.6|46992.8|46952.8|46992.8|46952.8|46974.1|46934.1|20
1644500590000|2022-02-10 13:43:10|46996.6|46956.6|46996.6|46956.6|46996.6|46956.6|46996.6|46956.6|1
1644500600000|2022-02-10 13:43:20|46995.4|46955.4|47045.4|47005.4|47056.6|47016.6|46986.6|46946.6|30
1644500610000|2022-02-10 13:43:30|47041.6|47001.6|47046.6|47006.6|47046.6|47006.6|47037.8|46997.8|44
1644500620000|2022-02-10 13:43:40|47114|47074|47107.8|47067.8|47124|47084|47107.8|47067.8|55
1644500630000|2022-02-10 13:43:50|47109|47069|47105.4|47065.4|47109|47069|47100.4|47060.4|2
1644500640000|2022-02-10 13:44:00|47096.6|47056.6|47110.4|47070.4|47110.4|47070.4|47096.6|47056.6|3
1644500650000|2022-02-10 13:44:10|47105.4|47025.4|47109.1|47029.1|47109.1|47029.1|47105.4|47025.4|1
1644500660000|2022-02-10 13:44:20|47105.4|47025.4|47081.6|47041.6|47105.4|47042.8|47081.6|47021.6|0
1644500670000|2022-02-10 13:44:30|47076.6|47036.6|47069.1|47029.1|47081.6|47041.6|47069.1|47029.1|19
1644500680000|2022-02-10 13:44:40|47070.4|47030.4|47067.8|47027.8|47072.8|47032.8|47066.6|47026.6|67
1644500690000|2022-02-10 13:44:50|47066.6|47026.6|47102.8|47062.8|47102.8|47062.8|47066.6|47026.6|1
1644503400000|2022-02-10 14:30:00|47181.4|47141.4|47090.1|47050.1|47181.4|47141.4|47083.9|47043.9|626
1644503410000|2022-02-10 14:30:10|47093.9|47053.9|47083.9|47043.9|47128.9|47088.9|47058.9|47018.9|86
1644503420000|2022-02-10 14:30:20|47088.9|47048.9|47018.9|46978.9|47088.9|47048.9|47018.9|46978.9|42
1644503430000|2022-02-10 14:30:30|47015.1|46975.1|46970.3|46930.3|47015.1|46975.1|46961.5|46921.5|87
1644503440000|2022-02-10 14:30:40|46971.5|46931.5|46977.7|46937.7|46995.3|46955.3|46961.5|46921.5|83
1644503450000|2022-02-10 14:30:50|46991.5|46951.5|46991.5|46951.5|46992.7|46952.7|46957.7|46917.7|97
1644503460000|2022-02-10 14:31:00|46981.5|46941.5|46955.3|46915.3|46992.7|46952.7|46954|46914|50
1644503470000|2022-02-10 14:31:10|46956.5|46916.5|46921.5|46881.5|46975.3|46935.3|46910.3|46870.3|62
1644503480000|2022-02-10 14:31:20|46945.3|46905.3|46961.5|46921.5|46962.7|46922.7|46920.3|46880.3|17
1644503490000|2022-02-10 14:31:30|46975.3|46935.3|46993.9|46953.9|47013.9|46973.9|46971.5|46931.5|31
1644503500000|2022-02-10 14:31:40|46988.9|46948.9|46900.1|46860.1|46988.9|46948.9|46895.1|46855.1|53
1644503510000|2022-02-10 14:31:50|46895.1|46855.1|46920.1|46880.1|46936.4|46896.4|46881.4|46841.4|37
1644503520000|2022-02-10 14:32:00|46915.1|46875.1|47011.5|46971.5|47025.3|46985.3|46892.7|46852.7|117
1644503530000|2022-02-10 14:32:10|47003.9|46963.9|46982.7|46942.7|47007.7|46967.7|46971.5|46931.5|34
1644503540000|2022-02-10 14:32:20|46981.5|46941.5|46961.5|46921.5|46991.5|46951.5|46957.7|46917.7|17
1644503550000|2022-02-10 14:32:30|46952.7|46912.7|46971.5|46931.5|46982.7|46942.7|46942.7|46902.7|25
1644503560000|2022-02-10 14:32:40|46972.7|46932.7|47036.5|46996.5|47051.5|47011.5|46971.5|46931.5|21
1644503570000|2022-02-10 14:32:50|47027.7|46987.7|46991.5|46951.5|47043.9|47003.9|46991.5|46951.5|41
1644503580000|2022-02-10 14:33:00|46980.1|46940.1|46951.5|46911.5|46980.1|46940.1|46922.7|46882.7|50
1644503590000|2022-02-10 14:33:10|46947.7|46907.7|46943.9|46903.9|46957.7|46917.7|46922.7|46882.7|24
1644503600000|2022-02-10 14:33:20|46952.7|46912.7|46931.5|46891.5|46952.7|46912.7|46897.7|46857.7|78
1644503610000|2022-02-10 14:33:30|46923.9|46883.9|46901.5|46861.5|46923.9|46883.9|46897.7|46857.7|14
1644503620000|2022-02-10 14:33:40|46911.5|46871.5|46951.5|46911.5|46951.5|46911.5|46892.7|46852.7|16
1644503630000|2022-02-10 14:33:50|46946.5|46906.5|46933.9|46893.9|46956.5|46916.5|46932.7|46892.7|28
1644503640000|2022-02-10 14:34:00|46941.5|46901.5|46951.5|46911.5|46956.5|46916.5|46921.5|46881.5|19
1644503650000|2022-02-10 14:34:10|46952.7|46912.7|46983.9|46943.9|46983.9|46943.9|46933.9|46893.9|26
1644503660000|2022-02-10 14:34:20|46987.7|46947.7|47003.9|46963.9|47013.9|46973.9|46983.9|46943.9|25
1644503670000|2022-02-10 14:34:30|47002.7|46962.7|47021.5|46981.5|47021.5|46981.5|46982.7|46942.7|22
1644503680000|2022-02-10 14:34:40|47022.7|46982.7|46941.5|46901.5|47022.7|46982.7|46931.5|46891.5|23
1644503690000|2022-02-10 14:34:50|46932.7|46892.7|46961.5|46921.5|46972.7|46932.7|46926.5|46886.5|28
1644503700000|2022-02-10 14:35:00|46957.7|46917.7|46967.7|46927.7|46990.3|46950.3|46946.5|46906.5|24
1644503710000|2022-02-10 14:35:10|46962.7|46922.7|46992.7|46952.7|46993.9|46953.9|46962.7|46922.7|21
1644503720000|2022-02-10 14:35:20|46993.9|46953.9|46972.7|46932.7|46993.9|46953.9|46962.7|46922.7|13
1644503730000|2022-02-10 14:35:30|46973.9|46933.9|46951.5|46911.5|46981.5|46941.5|46943.9|46903.9|30
1644503740000|2022-02-10 14:35:40|46946.5|46906.5|46936.5|46896.5|46962.7|46922.7|46932.7|46892.7|14
1644503750000|2022-02-10 14:35:50|46932.7|46892.7|46901.5|46861.5|46932.7|46892.7|46901.5|46861.5|20
1644503760000|2022-02-10 14:36:00|46911.5|46871.5|46921.5|46881.5|46931.5|46891.5|46911.5|46871.5|12
1644503770000|2022-02-10 14:36:10|46912.7|46872.7|46946.5|46906.5|46946.5|46906.5|46911.5|46871.5|11
1644503780000|2022-02-10 14:36:20|46951.5|46911.5|46966.5|46926.5|46972.7|46932.7|46951.5|46911.5|19
1644503790000|2022-02-10 14:36:30|46970.3|46930.3|46971.5|46931.5|46981.5|46941.5|46966.5|46926.5|27
1644503800000|2022-02-10 14:36:40|46967.7|46927.7|46970.3|46930.3|46977.8|46937.8|46965.3|46925.3|40
1644503810000|2022-02-10 14:36:50|46964|46924|46984|46944|46989|46949|46964|46924|41
1644503820000|2022-02-10 14:37:00|46992.8|46952.8|47030.3|46990.3|47030.3|46990.3|46984|46944|45
1644503830000|2022-02-10 14:37:10|47029|46989|47020.3|46980.3|47029|46989|47010.3|46970.3|14
1644503840000|2022-02-10 14:37:20|47024|46984|46984|46944|47025.3|46985.3|46984|46944|31
1644503850000|2022-02-10 14:37:30|46985.3|46945.3|46995.2|46955.2|46995.2|46955.2|46984|46944|12
1644503860000|2022-02-10 14:37:40|46996.5|46956.5|47000.2|46960.2|47006.5|46966.5|46984|46944|25
1644503870000|2022-02-10 14:37:50|47005.2|46965.2|47001.5|46961.5|47006.5|46966.5|46985.2|46945.2|8
1644503880000|2022-02-10 14:38:00|47002.7|46962.7|47062.7|47022.7|47068.9|47028.9|46991.5|46951.5|57
1644503890000|2022-02-10 14:38:10|47066.5|47026.5|47091.5|47051.5|47098.9|47058.9|47066.5|47026.5|19
1644503900000|2022-02-10 14:38:20|47083.9|47043.9|47130.1|47090.1|47130.1|47090.1|47082.7|47042.7|134
1644503910000|2022-02-10 14:38:30|47128.9|47088.9|47170.1|47130.1|47170.1|47130.1|47128.9|47088.9|13
1644503920000|2022-02-10 14:38:40|47166.3|47126.3|47146.3|47106.3|47166.3|47126.3|47135.1|47095.1|19
1644503930000|2022-02-10 14:38:50|47145.1|47105.1|47146.3|47106.3|47156.3|47116.3|47145.1|47105.1|39
1644503940000|2022-02-10 14:39:00|47145.1|47105.1|47146.3|47106.3|47156.3|47116.3|47133.9|47093.9|35
1644503950000|2022-02-10 14:39:10|47150.1|47110.1|47120.1|47080.1|47153.9|47113.9|47110.1|47070.1|12
1644503960000|2022-02-10 14:39:20|47123.9|47083.9|47125.1|47085.1|47136.3|47096.3|47116.3|47076.3|7
1644503970000|2022-02-10 14:39:30|47130.1|47090.1|47116.3|47076.3|47130.1|47090.1|47115.1|47075.1|17
1644503980000|2022-02-10 14:39:40|47115.1|47075.1|47116.3|47076.3|47125.1|47085.1|47106.3|47066.3|7
1644503990000|2022-02-10 14:39:50|47115.1|47075.1|47095.1|47055.1|47115.1|47075.1|47095.1|47055.1|4
1644504000000|2022-02-10 14:40:00|47105.1|47065.1|47103.9|47063.9|47115.1|47075.1|47095.1|47055.1|36
1644504010000|2022-02-10 14:40:10|47115.1|47075.1|47100.1|47060.1|47115.1|47075.1|47100.1|47060.1|13
1644504020000|2022-02-10 14:40:20|47095.1|47055.1|47110.1|47070.1|47113.9|47073.9|47095.1|47055.1|23
1644504030000|2022-02-10 14:40:30|47117.6|47077.6|47115.1|47075.1|47130.1|47090.1|47096.3|47056.3|31
1644504040000|2022-02-10 14:40:40|47123.9|47083.9|47146.3|47106.3|47155.1|47115.1|47123.9|47083.9|14
1644504050000|2022-02-10 14:40:50|47143.9|47103.9|47150.1|47110.1|47155.1|47115.1|47140.1|47100.1|123
1644504060000|2022-02-10 14:41:00|47146.3|47106.3|47113.9|47073.9|47151.3|47111.3|47113.9|47073.9|16
1644504070000|2022-02-10 14:41:10|47102.6|47062.6|47111.3|47071.3|47130.1|47090.1|47091.3|47051.3|100
1644504080000|2022-02-10 14:41:20|47115.1|47075.1|47115.1|47075.1|47131.3|47091.3|47106.3|47066.3|23
1644504090000|2022-02-10 14:41:30|47111.3|47071.3|47126.3|47086.3|47126.3|47086.3|47111.3|47071.3|28
1644504100000|2022-02-10 14:41:40|47135.1|47095.1|47143.8|47103.8|47147.6|47107.6|47128.8|47088.8|51
1644504110000|2022-02-10 14:41:50|47151.3|47111.3|47158.8|47118.8|47163.8|47123.8|47147.6|47107.6|20
1644504120000|2022-02-10 14:42:00|47153.8|47113.8|47142.6|47102.6|47188.8|47148.8|47137.6|47097.6|55
1644504130000|2022-02-10 14:42:10|47143.8|47103.8|47138.8|47098.8|47147.6|47107.6|47128.8|47088.8|28
1644504140000|2022-02-10 14:42:20|47147.6|47107.6|47221.2|47181.2|47228.8|47188.8|47146.3|47106.3|31
1644504150000|2022-02-10 14:42:30|47238.8|47198.8|47213.8|47173.8|47238.8|47198.8|47197.6|47157.6|152
1644504160000|2022-02-10 14:42:40|47215|47175|47198.8|47158.8|47220|47180|47188.8|47148.8|13
1644504170000|2022-02-10 14:42:50|47193.8|47153.8|47218.8|47178.8|47218.8|47178.8|47188.8|47148.8|33
1644504180000|2022-02-10 14:43:00|47228.8|47188.8|47240|47200|47240|47200|47203.8|47163.8|120
1644504190000|2022-02-10 14:43:10|47238.8|47198.8|47250|47210|47256.2|47216.2|47230|47190|20
1644504200000|2022-02-10 14:43:20|47251.2|47211.2|47291.2|47251.2|47296.2|47256.2|47251.2|47211.2|11
1644504210000|2022-02-10 14:43:30|47296.2|47256.2|47291.2|47251.2|47310|47270|47281.2|47241.2|32
1644504220000|2022-02-10 14:43:40|47296.2|47256.2|47300|47260|47310|47270|47290|47250|40
1644504230000|2022-02-10 14:43:50|47301.2|47261.2|47330|47290|47336.2|47296.2|47300|47260|48
1644504240000|2022-02-10 14:44:00|47340|47300|47301.2|47261.2|47365|47325|47300|47260|391
1644504250000|2022-02-10 14:44:10|47297.4|47257.4|47281.2|47241.2|47297.4|47257.4|47270|47230|65
1644504260000|2022-02-10 14:44:20|47267.4|47227.4|47263.8|47223.8|47282.4|47242.4|47262.4|47222.4|86
1644504270000|2022-02-10 14:44:30|47260|47220|47287.4|47247.4|47293.6|47253.6|47260|47220|21
1644504280000|2022-02-10 14:44:40|47289.9|47249.9|47313.6|47273.6|47313.6|47273.6|47282.4|47242.4|10
1644504290000|2022-02-10 14:44:50|47317.4|47277.4|47302.4|47262.4|47317.4|47277.4|47302.4|47262.4|4
1644504300000|2022-02-10 14:45:00|47300|47260|47297.4|47257.4|47303.6|47263.6|47278.6|47238.6|18
1644504310000|2022-02-10 14:45:10|47282.4|47242.4|47273.6|47233.6|47282.4|47242.4|47262.4|47222.4|11
1644504320000|2022-02-10 14:45:20|47267.4|47227.4|47273.6|47233.6|47273.6|47233.6|47267.4|47227.4|10
1644504330000|2022-02-10 14:45:30|47308.6|47268.6|47288.6|47248.6|47308.6|47268.6|47283.6|47243.6|18
1644504340000|2022-02-10 14:45:40|47289.9|47249.9|47328.6|47288.6|47333.6|47293.6|47283.6|47243.6|25
1644504350000|2022-02-10 14:45:50|47323.6|47283.6|47297.4|47257.4|47338.6|47298.6|47297.4|47257.4|26
1644504360000|2022-02-10 14:46:00|47293.6|47253.6|47263.6|47223.6|47304.9|47264.9|47257.4|47217.4|40
1644504370000|2022-02-10 14:46:10|47272.4|47232.4|47272.4|47232.4|47282.4|47242.4|47272.4|47232.4|7
1644504380000|2022-02-10 14:46:20|47273.6|47233.6|47366.2|47326.2|47366.2|47326.2|47273.6|47233.6|17
1644504390000|2022-02-10 14:46:30|47358.6|47318.6|47351.2|47311.2|47366.2|47326.2|47346.2|47306.2|22
1644504400000|2022-02-10 14:46:40|47352.4|47312.4|47346.2|47306.2|47361.2|47321.2|47346.2|47306.2|17
1644504410000|2022-02-10 14:46:50|47351.2|47311.2|47361.2|47321.2|47361.2|47321.2|47351.2|47311.2|9
1644504420000|2022-02-10 14:47:00|47356.2|47316.2|47341.2|47301.2|47356.2|47316.2|47336.2|47296.2|10
1644504430000|2022-02-10 14:47:10|47336.2|47296.2|47331.2|47291.2|47341.2|47301.2|47331.2|47291.2|11
1644504440000|2022-02-10 14:47:20|47321.2|47281.2|47311.2|47271.2|47327.4|47287.4|47311.2|47271.2|25
1644504450000|2022-02-10 14:47:30|47306.2|47266.2|47311.2|47271.2|47312.4|47272.4|47306.2|47266.2|7
1644504460000|2022-02-10 14:47:40|47312.4|47272.4|47312.4|47272.4|47331.2|47291.2|47306.2|47266.2|21
1644504470000|2022-02-10 14:47:50|47306.2|47266.2|47331.2|47291.2|47332.4|47292.4|47306.2|47266.2|10
1644504480000|2022-02-10 14:48:00|47332.4|47292.4|47336.2|47296.2|47352.4|47312.4|47326.2|47286.2|42
1644504490000|2022-02-10 14:48:10|47332.4|47292.4|47351.2|47311.2|47356.2|47316.2|47326.2|47286.2|58
1644504500000|2022-02-10 14:48:20|47343.6|47303.6|47318.8|47278.8|47343.6|47303.6|47315|47275|9
1644504510000|2022-02-10 14:48:30|47323.8|47283.8|47308.8|47268.8|47328.8|47288.8|47303.8|47263.8|8
1644504520000|2022-02-10 14:48:40|47307.5|47267.5|47353.8|47313.8|47358.8|47318.8|47298.8|47258.8|66
1644504530000|2022-02-10 14:48:50|47401.2|47361.2|47411.2|47371.2|47431.2|47391.2|47390|47350|117
1644504540000|2022-02-10 14:49:00|47406.2|47366.2|47401.2|47361.2|47411.2|47371.2|47392.4|47352.4|20
1644504550000|2022-02-10 14:49:10|47407.4|47367.4|47422.4|47382.4|47471.2|47431.2|47407.4|47367.4|24
1644504560000|2022-02-10 14:49:20|47421.2|47381.2|47422.4|47382.4|47442.4|47402.4|47411.2|47371.2|39
1644504570000|2022-02-10 14:49:30|47403.6|47363.6|47421.2|47381.2|47421.2|47381.2|47393.6|47353.6|18
1644504580000|2022-02-10 14:49:40|47417.4|47377.4|47432.4|47392.4|47442.4|47402.4|47402.4|47362.4|33
1644504590000|2022-02-10 14:49:50|47433.6|47393.6|47502.4|47462.4|47502.4|47462.4|47431.2|47391.2|23
1644504600000|2022-02-10 14:50:00|47507.4|47467.4|47487.4|47447.4|47518.6|47478.6|47478.6|47438.6|55
1644504610000|2022-02-10 14:50:10|47491.2|47451.2|47468.6|47428.6|47522.4|47482.4|47468.6|47428.6|26
1644504620000|2022-02-10 14:50:20|47463.6|47423.6|47473.6|47433.6|47474.9|47434.9|47463.6|47423.6|18
1644504630000|2022-02-10 14:50:30|47472.4|47432.4|47499.8|47459.8|47503.6|47463.6|47447.4|47407.4|45
1644504640000|2022-02-10 14:50:40|47503.6|47463.6|47493.6|47453.6|47526.2|47486.2|47492.4|47452.4|22
1644504650000|2022-02-10 14:50:50|47497.4|47457.4|47493.6|47453.6|47513.6|47473.6|47483.6|47443.6|29
1644504660000|2022-02-10 14:51:00|47492.4|47452.4|47481.2|47441.2|47498.6|47458.6|47476.2|47436.2|22
1644504670000|2022-02-10 14:51:10|47482.4|47442.4|47487.4|47447.4|47498.6|47458.6|47482.4|47442.4|9
1644504680000|2022-02-10 14:51:20|47497.4|47457.4|47491.2|47451.2|47517.4|47477.4|47484.8|47444.8|43
1644504690000|2022-02-10 14:51:30|47492.4|47452.4|47492.4|47452.4|47506.2|47466.2|47482.4|47442.4|33
1644504700000|2022-02-10 14:51:40|47493.6|47453.6|47477.4|47437.4|47502.4|47462.4|47477.4|47437.4|25
1644504710000|2022-02-10 14:51:50|47482.4|47442.4|47481.2|47441.2|47493.6|47453.6|47481.2|47441.2|26
1644504720000|2022-02-10 14:52:00|47480|47440|47456.2|47416.2|47482.4|47442.4|47442.4|47402.4|22
1644504730000|2022-02-10 14:52:10|47447.4|47407.4|47447.4|47407.4|47452.4|47412.4|47436.2|47396.2|8
1644504740000|2022-02-10 14:52:20|47452.4|47412.4|47446.2|47406.2|47461.2|47421.2|47446.2|47406.2|9
1644504750000|2022-02-10 14:52:30|47451.2|47411.2|47433.6|47393.6|47451.2|47411.2|47422.4|47382.4|17
1644504760000|2022-02-10 14:52:40|47437.4|47397.4|47443.6|47403.6|47453.6|47413.6|47437.4|47397.4|5
1644504770000|2022-02-10 14:52:50|47447.4|47407.4|47462.4|47422.4|47464.8|47424.8|47447.4|47407.4|12
1644504780000|2022-02-10 14:53:00|47458.6|47418.6|47472.4|47432.4|47476.2|47436.2|47452.4|47412.4|31
1644504790000|2022-02-10 14:53:10|47471.2|47431.2|47471.2|47431.2|47472.4|47432.4|47461.2|47421.2|16
1644504800000|2022-02-10 14:53:20|47472.4|47432.4|47452.4|47412.4|47472.4|47432.4|47447.4|47407.4|7
1644504810000|2022-02-10 14:53:30|47451.2|47411.2|47447.4|47407.4|47462.4|47422.4|47443.6|47403.6|13
1644504820000|2022-02-10 14:53:40|47451.2|47411.2|47447.4|47407.4|47452.4|47412.4|47442.4|47402.4|4
1644504830000|2022-02-10 14:53:50|47436.2|47396.2|47436.2|47396.2|47441.2|47401.2|47426.2|47386.2|10
1644504840000|2022-02-10 14:54:00|47431.2|47391.2|47415|47375|47436.2|47396.2|47415|47375|13
1644504850000|2022-02-10 14:54:10|47418.7|47378.7|47405|47365|47418.7|47378.7|47405|47365|2
1644504860000|2022-02-10 14:54:20|47401.2|47361.2|47431.2|47391.2|47441.2|47401.2|47401.2|47361.2|13
1644504870000|2022-02-10 14:54:30|47435|47395|47446.2|47406.2|47451.2|47411.2|47431.2|47391.2|4
1644504880000|2022-02-10 14:54:40|47450|47410|47426.2|47386.2|47450|47410|47426.2|47386.2|17
1644504890000|2022-02-10 14:54:50|47430|47390|47395|47355|47430|47390|47393.7|47353.7|86
1644504900000|2022-02-10 14:55:00|47401.2|47361.2|47370|47330|47401.2|47361.2|47370|47330|77
1644504910000|2022-02-10 14:55:10|47371.2|47331.2|47348.7|47308.7|47380|47340|47348.7|47308.7|37
1644504920000|2022-02-10 14:55:20|47350|47310|47335|47295|47355|47315|47328.7|47288.7|15
1644504930000|2022-02-10 14:55:30|47345|47305|47345|47305|47348.7|47308.7|47328.7|47288.7|10
1644504940000|2022-02-10 14:55:40|47348.7|47308.7|47375|47335|47375|47335|47345|47305|4
1644504950000|2022-02-10 14:55:50|47373.7|47333.7|47358.7|47318.7|47375|47335|47346.2|47306.2|10
1644504960000|2022-02-10 14:56:00|47350|47310|47385|47345|47386.2|47346.2|47348.7|47308.7|24
1644504970000|2022-02-10 14:56:10|47383.7|47343.7|47380|47340|47383.7|47343.7|47361.2|47321.2|64
1644504980000|2022-02-10 14:56:20|47375|47335|47375|47335|47400|47360|47373.7|47333.7|30
1644504990000|2022-02-10 14:56:30|47371.2|47331.2|47370|47330|47380|47340|47370|47330|13
1644505000000|2022-02-10 14:56:40|47375|47335|47365|47325|47375|47335|47365|47325|42
1644505010000|2022-02-10 14:56:50|47366.2|47326.2|47390|47350|47390|47350|47365|47325|9
1644505020000|2022-02-10 14:57:00|47388.7|47348.7|47388.7|47348.7|47410|47370|47388.7|47348.7|33
1644505030000|2022-02-10 14:57:10|47390|47350|47400|47360|47410|47370|47390|47350|8
1644505040000|2022-02-10 14:57:20|47403.7|47363.7|47400|47360|47410|47370|47400|47360|14
1644505050000|2022-02-10 14:57:30|47408.7|47368.7|47398.7|47358.7|47408.7|47368.7|47393.7|47353.7|9
1644505060000|2022-02-10 14:57:40|47395|47355|47390|47350|47395|47355|47388.7|47348.7|8
1644505070000|2022-02-10 14:57:50|47388.7|47348.7|47388.7|47348.7|47390|47350|47388.7|47348.7|4
1644505080000|2022-02-10 14:58:00|47383.7|47343.7|47318.7|47278.7|47388.7|47348.7|47318.7|47278.7|35
1644505090000|2022-02-10 14:58:10|47312.5|47272.5|47328.7|47288.7|47331.2|47291.2|47305|47265|37
1644505100000|2022-02-10 14:58:20|47320|47280|47328.7|47288.7|47338.7|47298.7|47320|47280|7
1644505110000|2022-02-10 14:58:30|47320|47280|47338.7|47298.7|47338.7|47298.7|47320|47280|21
1644505120000|2022-02-10 14:58:40|47340|47300|47318.7|47278.7|47340|47300|47308.7|47268.7|18
1644505130000|2022-02-10 14:58:50|47315|47275|47308.7|47268.7|47320|47280|47298.7|47258.7|6
1644505140000|2022-02-10 14:59:00|47307.5|47267.5|47307.5|47267.5|47311.3|47271.3|47292.5|47252.5|34
1644505150000|2022-02-10 14:59:10|47311.3|47271.3|47291.3|47251.3|47311.3|47271.3|47286.3|47246.3|26
1644505160000|2022-02-10 14:59:20|47287.5|47247.5|47273.9|47233.9|47287.5|47247.5|47253.9|47213.9|174
1644505170000|2022-02-10 14:59:30|47275.1|47235.1|47283.9|47243.9|47283.9|47243.9|47266.3|47226.3|9
1644505180000|2022-02-10 14:59:40|47285.1|47245.1|47300.1|47260.1|47300.1|47260.1|47275.1|47235.1|10
1644505190000|2022-02-10 14:59:50|47303.9|47263.9|47305.1|47265.1|47315.1|47275.1|47286.3|47246.3|8
1644505200000|2022-02-10 15:00:00|47318.9|47278.9|47327.5|47287.5|47350.1|47310.1|47318.9|47278.9|202
1644505210000|2022-02-10 15:00:10|47322.5|47282.5|47327.5|47287.5|47327.5|47287.5|47322.5|47282.5|2
1644505220000|2022-02-10 15:00:20|47326.3|47286.3|47386.3|47346.3|47387.5|47347.5|47326.3|47286.3|19
1644505230000|2022-02-10 15:00:30|47378.7|47338.7|47386.3|47346.3|47396.3|47356.3|47378.7|47338.7|11
1644505240000|2022-02-10 15:00:40|47391.3|47351.3|47386.3|47346.3|47396.3|47356.3|47378.7|47338.7|3
1644505250000|2022-02-10 15:00:50|47382.5|47342.5|47386.3|47346.3|47396.3|47356.3|47378.7|47338.7|6
1644505260000|2022-02-10 15:01:00|47382.5|47342.5|47297.5|47257.5|47386.3|47346.3|47293.7|47253.7|41
1644505270000|2022-02-10 15:01:10|47287.5|47247.5|47292.5|47252.5|47297.5|47257.5|47287.5|47247.5|7
1644505280000|2022-02-10 15:01:20|47296.3|47256.3|47303.7|47263.7|47308.7|47268.7|47296.3|47256.3|11
1644505290000|2022-02-10 15:01:30|47307.5|47267.5|47252.5|47212.5|47308.7|47268.7|47247.5|47207.5|15
1644505300000|2022-02-10 15:01:40|47256.3|47216.3|47276.3|47236.3|47276.3|47236.3|47248.7|47208.7|4
1644505310000|2022-02-10 15:01:50|47281.3|47241.3|47286.3|47246.3|47296.3|47256.3|47277.5|47237.5|28
1644505320000|2022-02-10 15:02:00|47279.9|47239.9|47293.7|47253.7|47302.5|47262.5|47277.5|47237.5|15
1644505330000|2022-02-10 15:02:10|47288.7|47248.7|47271.2|47231.2|47299.9|47259.9|47271.2|47231.2|289
1644505340000|2022-02-10 15:02:20|47269.9|47229.9|47269.9|47229.9|47271.2|47231.2|47264.9|47224.9|6
1644505350000|2022-02-10 15:02:30|47271.2|47231.2|47261.2|47221.2|47271.2|47231.2|47259.9|47219.9|2
1644505360000|2022-02-10 15:02:40|47268.7|47228.7|47256.2|47216.2|47269.9|47229.9|47256.2|47216.2|1
1644505370000|2022-02-10 15:02:50|47234.9|47194.9|47229.9|47189.9|47239.9|47199.9|47219.9|47179.9|11
1644505380000|2022-02-10 15:03:00|47233.7|47193.7|47229.9|47189.9|47238.7|47198.7|47226.2|47186.2|10
1644505390000|2022-02-10 15:03:10|47226.2|47186.2|47209.9|47169.9|47226.2|47186.2|47194.9|47154.9|16
1644505400000|2022-02-10 15:03:20|47208.7|47168.7|47199.9|47159.9|47209.9|47169.9|47193.7|47153.7|8
1644505410000|2022-02-10 15:03:30|47201.2|47161.2|47219.9|47179.9|47219.9|47179.9|47199.9|47159.9|24
1644505420000|2022-02-10 15:03:40|47221.2|47181.2|47214.9|47174.9|47228.7|47188.7|47214.9|47174.9|6
1644505430000|2022-02-10 15:03:50|47203.6|47163.6|47219.9|47179.9|47224.9|47184.9|47203.6|47163.6|21
1644505440000|2022-02-10 15:04:00|47221.2|47181.2|47211.2|47171.2|47221.2|47181.2|47209.9|47169.9|69
1644505450000|2022-02-10 15:04:10|47219.9|47179.9|47181.2|47141.2|47226.2|47186.2|47176.2|47136.2|21
1644505460000|2022-02-10 15:04:20|47186.2|47146.2|47189.9|47149.9|47194.9|47154.9|47186.2|47146.2|3
1644505470000|2022-02-10 15:04:30|47191.2|47151.2|47146.2|47106.2|47191.2|47151.2|47139.9|47099.9|15
1644505480000|2022-02-10 15:04:40|47149.9|47109.9|47116.2|47076.2|47149.9|47109.9|47114.9|47074.9|16
1644505490000|2022-02-10 15:04:50|47111.2|47071.2|47129.9|47089.9|47146.2|47106.2|47111.2|47071.2|13
1644505500000|2022-02-10 15:05:00|47126.2|47086.2|47179.9|47139.9|47189.9|47149.9|47126.2|47086.2|30
1644505510000|2022-02-10 15:05:10|47169.9|47129.9|47169.9|47129.9|47174.9|47134.9|47154.9|47114.9|13
1644505520000|2022-02-10 15:05:20|47177.5|47137.5|47174.9|47134.9|47189.9|47149.9|47174.9|47134.9|6
1644505530000|2022-02-10 15:05:30|47178.7|47138.7|47171.2|47131.2|47179.9|47139.9|47169.9|47129.9|5
1644505540000|2022-02-10 15:05:40|47169.9|47129.9|47201.2|47161.2|47209.9|47169.9|47164.9|47124.9|19
1644505550000|2022-02-10 15:05:50|47206.2|47166.2|47231.2|47191.2|47231.2|47191.2|47206.2|47166.2|12
1644505560000|2022-02-10 15:06:00|47226.2|47186.2|47206.2|47166.2|47236.2|47196.2|47206.2|47166.2|34
1644505570000|2022-02-10 15:06:10|47204.9|47164.9|47221.2|47181.2|47231.2|47191.2|47204.9|47164.9|12
1644505580000|2022-02-10 15:06:20|47219.9|47179.9|47221.2|47181.2|47221.2|47181.2|47211.2|47171.2|7
1644505590000|2022-02-10 15:06:30|47219.9|47179.9|47216.2|47176.2|47219.9|47179.9|47216.2|47176.2|0
1644505600000|2022-02-10 15:06:40|47213.7|47173.7|47157.5|47117.5|47216.2|47176.2|47148.7|47108.7|184
1644505610000|2022-02-10 15:06:50|47167.5|47127.5|47168.7|47128.7|47187.5|47147.5|47167.5|47127.5|13
1644505620000|2022-02-10 15:07:00|47167.5|47127.5|47158.7|47118.7|47187.5|47147.5|47158.7|47118.7|16
1644505630000|2022-02-10 15:07:10|47159.9|47119.9|47178.7|47138.7|47187.5|47147.5|47148.7|47108.7|10
1644505640000|2022-02-10 15:07:20|47177.5|47137.5|47172.5|47132.5|47187.5|47147.5|47168.7|47128.7|11
1644505650000|2022-02-10 15:07:30|47168.7|47128.7|47167.5|47127.5|47176.3|47136.3|47167.5|47127.5|3
1644505660000|2022-02-10 15:07:40|47168.7|47128.7|47168.7|47128.7|47172.5|47132.5|47163.7|47123.7|4
1644505670000|2022-02-10 15:07:50|47167.5|47127.5|47138.7|47098.7|47167.5|47127.5|47137.5|47097.5|7
1644505680000|2022-02-10 15:08:00|47146.3|47106.3|47147.5|47107.5|47147.5|47107.5|47136.3|47096.3|8
1644505690000|2022-02-10 15:08:10|47137.5|47097.5|47157.5|47117.5|47160.1|47120.1|47137.5|47097.5|21
1644505700000|2022-02-10 15:08:20|47158.7|47118.7|47168.7|47128.7|47177.5|47137.5|47157.5|47117.5|12
1644505710000|2022-02-10 15:08:30|47172.5|47132.5|47177.5|47137.5|47188.7|47148.7|47167.5|47127.5|22
1644505720000|2022-02-10 15:08:40|47186.3|47146.3|47187.5|47147.5|47197.5|47157.5|47182.5|47142.5|5
1644505730000|2022-02-10 15:08:50|47177.5|47137.5|47181.1|47141.1|47191.1|47151.1|47177.5|47137.5|293
1644505740000|2022-02-10 15:09:00|47179.9|47139.9|47181.1|47141.1|47199.9|47159.9|47179.9|47139.9|7
1644505750000|2022-02-10 15:09:10|47179.9|47139.9|47189.9|47149.9|47194.9|47154.9|47179.9|47139.9|13
1644505760000|2022-02-10 15:09:20|47176.1|47136.1|47176.1|47136.1|47189.9|47149.9|47176.1|47136.1|7
1644505770000|2022-02-10 15:09:30|47172.4|47132.4|47139.9|47099.9|47172.4|47132.4|47139.9|47099.9|24
1644505780000|2022-02-10 15:09:40|47143.7|47103.7|47119.9|47079.9|47143.7|47103.7|47114.9|47074.9|20
1644505790000|2022-02-10 15:09:50|47118.7|47078.7|47139.9|47099.9|47142.4|47102.4|47118.7|47078.7|7
1644505800000|2022-02-10 15:10:00|47136.1|47096.1|47134.9|47094.9|47149.9|47109.9|47126.1|47086.1|16
1644505810000|2022-02-10 15:10:10|47131.1|47091.1|47119.9|47079.9|47159.9|47119.9|47119.9|47079.9|32
1644505820000|2022-02-10 15:10:20|47111.1|47071.1|47126.1|47086.1|47131.1|47091.1|47106.1|47066.1|41
1644505830000|2022-02-10 15:10:30|47121.1|47081.1|47119.9|47079.9|47121.1|47081.1|47111.1|47071.1|14
1644505840000|2022-02-10 15:10:40|47111.1|47071.1|47121.1|47081.1|47121.1|47081.1|47106.1|47066.1|6
1644505850000|2022-02-10 15:10:50|47119.9|47079.9|47129.9|47089.9|47136.1|47096.1|47116.1|47076.1|16
1644505860000|2022-02-10 15:11:00|47126.1|47086.1|47136.1|47096.1|47136.1|47096.1|47126.1|47086.1|9
1644505870000|2022-02-10 15:11:10|47146.1|47106.1|47169.9|47129.9|47169.9|47129.9|47146.1|47106.1|11
1644505880000|2022-02-10 15:11:20|47172.4|47132.4|47206.1|47166.1|47209.9|47169.9|47172.4|47132.4|16
1644505890000|2022-02-10 15:11:30|47201.1|47161.1|47186.1|47146.1|47206.1|47166.1|47186.1|47146.1|8
1644505900000|2022-02-10 15:11:40|47191.1|47151.1|47196.1|47156.1|47196.1|47156.1|47191.1|47151.1|6
1644505910000|2022-02-10 15:11:50|47197.4|47157.4|47189.9|47149.9|47201.1|47161.1|47186.1|47146.1|4
1644505920000|2022-02-10 15:12:00|47186.1|47146.1|47191.1|47151.1|47201.1|47161.1|47181.1|47141.1|19
1644505930000|2022-02-10 15:12:10|47196.1|47156.1|47196.1|47156.1|47196.1|47156.1|47189.9|47149.9|7
1644505940000|2022-02-10 15:12:20|47189.9|47149.9|47189.9|47149.9|47189.9|47149.9|47184.9|47144.9|8
1644505950000|2022-02-10 15:12:30|47186.1|47146.1|47181.1|47141.1|47186.1|47146.1|47176.1|47136.1|10
1644505960000|2022-02-10 15:12:40|47186.1|47146.1|47243.6|47203.6|47243.6|47203.6|47186.1|47146.1|82
1644505970000|2022-02-10 15:12:50|47242.4|47202.4|47254.8|47214.8|47254.8|47214.8|47218.6|47178.6|20
1644505980000|2022-02-10 15:13:00|47258.6|47218.6|47233.6|47193.6|47258.6|47218.6|47228.6|47188.6|9
1644505990000|2022-02-10 15:13:10|47238.6|47198.6|47254.8|47214.8|47258.6|47218.6|47238.6|47198.6|36
1644506000000|2022-02-10 15:13:20|47252.4|47212.4|47252.4|47212.4|47253.6|47213.6|47248.6|47208.6|2
1644506010000|2022-02-10 15:13:30|47248.6|47208.6|47237.4|47197.4|47248.6|47208.6|47232.4|47192.4|5
1644506020000|2022-02-10 15:13:40|47232.4|47192.4|47238.6|47198.6|47238.6|47198.6|47223.6|47183.6|7
1644506030000|2022-02-10 15:13:50|47236.1|47196.1|47243.6|47203.6|47243.6|47203.6|47232.4|47192.4|4
1644506040000|2022-02-10 15:14:00|47239.8|47199.8|47243.6|47203.6|47253.6|47213.6|47233.6|47193.6|13
1644506050000|2022-02-10 15:14:10|47248.6|47208.6|47273.6|47233.6|47273.6|47233.6|47242.4|47202.4|9
1644506060000|2022-02-10 15:14:20|47272.4|47232.4|47273.6|47233.6|47282.4|47242.4|47252.4|47212.4|29
1644506070000|2022-02-10 15:14:30|47272.4|47232.4|47253.6|47213.6|47282.4|47242.4|47253.6|47213.6|25
1644506080000|2022-02-10 15:14:40|47248.6|47208.6|47258.6|47218.6|47262.4|47222.4|47243.6|47203.6|38
1644506090000|2022-02-10 15:14:50|47263.6|47223.6|47267.2|47227.2|47271|47231|47258.6|47218.6|17
1644506100000|2022-02-10 15:15:00|47266|47226|47273.4|47233.4|47281|47241|47261|47221|54
1644506110000|2022-02-10 15:15:10|47284.8|47244.8|47315.9|47275.9|47315.9|47275.9|47284.8|47244.8|315
1644506120000|2022-02-10 15:15:20|47310.9|47270.9|47328.3|47288.3|47328.3|47288.3|47309.7|47269.7|131
1644506130000|2022-02-10 15:15:30|47334.5|47294.5|47328.3|47288.3|47345.7|47305.7|47324.5|47284.5|61
1644506140000|2022-02-10 15:15:40|47338.3|47298.3|47312.1|47272.1|47338.3|47298.3|47312.1|47272.1|72
1644506150000|2022-02-10 15:15:50|47308.3|47268.3|47292.1|47252.1|47322.1|47282.1|47282.1|47242.1|30
1644506160000|2022-02-10 15:16:00|47293.3|47253.3|47303.3|47263.3|47308.3|47268.3|47278.3|47238.3|89
1644506170000|2022-02-10 15:16:10|47304.5|47264.5|47309.5|47269.5|47323.3|47283.3|47303.3|47263.3|34
1644506180000|2022-02-10 15:16:20|47305.7|47265.7|47339.5|47299.5|47340.7|47300.7|47302|47262|33
1644506190000|2022-02-10 15:16:30|47340.7|47300.7|47365.7|47325.7|47365.7|47325.7|47334.5|47294.5|26
1644506200000|2022-02-10 15:16:40|47364.5|47324.5|47355.7|47315.7|47370.7|47330.7|47345.7|47305.7|39
1644506210000|2022-02-10 15:16:50|47354.5|47314.5|47350.7|47310.7|47355.7|47315.7|47350.7|47310.7|7
1644506220000|2022-02-10 15:17:00|47358.3|47318.3|47304.5|47264.5|47360.7|47320.7|47303.3|47263.3|38
1644506230000|2022-02-10 15:17:10|47310.7|47270.7|47325.7|47285.7|47330.7|47290.7|47310.7|47270.7|16
1644506240000|2022-02-10 15:17:20|47327|47287|47324.5|47284.5|47334.5|47294.5|47314.5|47274.5|17
1644506250000|2022-02-10 15:17:30|47318.3|47278.3|47320.7|47280.7|47324.5|47284.5|47314.5|47274.5|11
1644506260000|2022-02-10 15:17:40|47319.5|47279.5|47325.7|47285.7|47325.7|47285.7|47319.5|47279.5|9
1644506270000|2022-02-10 15:17:50|47326.9|47286.9|47315.7|47275.7|47326.9|47286.9|47315.7|47275.7|21
1644506280000|2022-02-10 15:18:00|47320.7|47280.7|47364.5|47324.5|47365.7|47325.7|47320.7|47280.7|32
1644506290000|2022-02-10 15:18:10|47360.7|47320.7|47355.7|47315.7|47364.5|47324.5|47345.7|47305.7|10
1644506300000|2022-02-10 15:18:20|47354.5|47314.5|47350.7|47310.7|47354.5|47314.5|47345.7|47305.7|9
1644506310000|2022-02-10 15:18:30|47345.7|47305.7|47340.7|47300.7|47349.5|47309.5|47330.7|47290.7|10
1644506320000|2022-02-10 15:18:40|47334.5|47294.5|47334.5|47294.5|47345.7|47305.7|47334.5|47294.5|6
1644506330000|2022-02-10 15:18:50|47335.7|47295.7|47340.7|47300.7|47370.7|47330.7|47315.7|47275.7|28
1644506340000|2022-02-10 15:19:00|47335.7|47295.7|47344.5|47304.5|47354.5|47314.5|47335.7|47295.7|9
1644506350000|2022-02-10 15:19:10|47343.3|47303.3|47345.7|47305.7|47359.5|47319.5|47334.5|47294.5|11
1644506360000|2022-02-10 15:19:20|47353.3|47313.3|47345.7|47305.7|47355.7|47315.7|47344.5|47304.5|13
1644506370000|2022-02-10 15:19:30|47349.5|47309.5|47384.5|47344.5|47404.5|47364.5|47349.5|47309.5|62
1644506380000|2022-02-10 15:19:40|47388.2|47348.2|47396.9|47356.9|47398.2|47358.2|47388.2|47348.2|82
1644506390000|2022-02-10 15:19:50|47389.4|47349.4|47398.2|47358.2|47416.9|47376.9|47388.2|47348.2|31
1644506400000|2022-02-10 15:20:00|47401.9|47361.9|47429.4|47389.4|47444.4|47404.4|47401.9|47361.9|114
1644506410000|2022-02-10 15:20:10|47430.6|47390.6|47449.4|47409.4|47449.4|47409.4|47430.6|47390.6|39
1644506420000|2022-02-10 15:20:20|47440.6|47400.6|47431.8|47391.8|47444.4|47404.4|47419.4|47379.4|272
1644506430000|2022-02-10 15:20:30|47428|47388|47385.6|47345.6|47428|47388|47385.6|47345.6|46
1644506440000|2022-02-10 15:20:40|47384.4|47344.4|47365.6|47325.6|47389.4|47349.4|47355.6|47315.6|105
1644506450000|2022-02-10 15:20:50|47360.6|47320.6|47379.4|47339.4|47383.2|47343.2|47360.6|47320.6|11
1644506460000|2022-02-10 15:21:00|47375.6|47335.6|47307.1|47267.1|47375.6|47335.6|47303.3|47263.3|106
1644506470000|2022-02-10 15:21:10|47308.3|47268.3|47315.7|47275.7|47324.5|47284.5|47303.3|47263.3|117
1644506480000|2022-02-10 15:21:20|47314.5|47274.5|47299.5|47259.5|47315.7|47275.7|47299.5|47259.5|6
1644506490000|2022-02-10 15:21:30|47303.3|47263.3|47304.5|47264.5|47304.5|47264.5|47294.5|47254.5|13
1644506500000|2022-02-10 15:21:40|47310.7|47270.7|47325.7|47285.7|47329.5|47289.5|47305.7|47265.7|45
1644506510000|2022-02-10 15:21:50|47324.5|47284.5|47335.7|47295.7|47343.3|47303.3|47324.5|47284.5|19
1644506520000|2022-02-10 15:22:00|47344.5|47304.5|47353.3|47313.3|47354.5|47314.5|47335.7|47295.7|12
1644506530000|2022-02-10 15:22:10|47349.5|47309.5|47330.7|47290.7|47354.5|47314.5|47328.3|47288.3|16
1644506540000|2022-02-10 15:22:20|47335.7|47295.7|47325.7|47285.7|47340.7|47300.7|47314.5|47274.5|9
1644506550000|2022-02-10 15:22:30|47326.9|47286.9|47325.7|47285.7|47335.7|47295.7|47325.7|47285.7|3
1644506560000|2022-02-10 15:22:40|47324.5|47284.5|47319.5|47279.5|47324.5|47284.5|47319.5|47279.5|0
1644506570000|2022-02-10 15:22:50|47320.7|47280.7|47345.7|47305.7|47345.7|47305.7|47320.7|47280.7|6
1644506580000|2022-02-10 15:23:00|47350.7|47310.7|47385.7|47345.7|47385.7|47345.7|47350.7|47310.7|9
1644506590000|2022-02-10 15:23:10|47389.5|47349.5|47400.7|47360.7|47400.7|47360.7|47385.7|47345.7|17
1644506600000|2022-02-10 15:23:20|47395.7|47355.7|47403.1|47363.1|47403.1|47363.1|47364.4|47324.4|18
1644506610000|2022-02-10 15:23:30|47396.9|47356.9|47381.9|47341.9|47403.1|47363.1|47373.1|47333.1|40
1644506620000|2022-02-10 15:23:40|47383.1|47343.1|47426.9|47386.9|47426.9|47386.9|47376.9|47336.9|15
1644506630000|2022-02-10 15:23:50|47433.1|47393.1|47416.9|47376.9|47433.1|47393.1|47408.1|47368.1|10
1644506640000|2022-02-10 15:24:00|47418.1|47378.1|47416.9|47376.9|47433.1|47393.1|47411.9|47371.9|28
1644506650000|2022-02-10 15:24:10|47408.1|47368.1|47396.9|47356.9|47415.7|47375.7|47390.7|47350.7|12
1644506660000|2022-02-10 15:24:20|47395.7|47355.7|47354.5|47314.5|47405.7|47365.7|47354.5|47314.5|16
1644506670000|2022-02-10 15:24:30|47359.5|47319.5|47380.7|47340.7|47380.7|47340.7|47353.3|47313.3|10
1644506680000|2022-02-10 15:24:40|47385.7|47345.7|47398.1|47358.1|47418.1|47378.1|47385.7|47345.7|7
1644506690000|2022-02-10 15:24:50|47406.9|47366.9|47396.9|47356.9|47406.9|47366.9|47396.9|47356.9|2
1644506700000|2022-02-10 15:25:00|47398.1|47358.1|47396.9|47356.9|47405.7|47365.7|47396.9|47356.9|1
1644506710000|2022-02-10 15:25:10|47403.1|47363.1|47445.7|47405.7|47445.7|47405.7|47403.1|47363.1|12
1644506720000|2022-02-10 15:25:20|47446.9|47406.9|47448.1|47408.1|47458.1|47418.1|47446.9|47406.9|8
1644506730000|2022-02-10 15:25:30|47446.9|47406.9|47461.9|47421.9|47465.7|47425.7|47431.9|47391.9|17
1644506740000|2022-02-10 15:25:40|47466.9|47426.9|47461.9|47421.9|47466.9|47426.9|47450.7|47410.7|6
1644506750000|2022-02-10 15:25:50|47458.1|47418.1|47441.9|47401.9|47458.1|47418.1|47433.1|47393.1|21
1644506760000|2022-02-10 15:26:00|47443.1|47403.1|47453.1|47413.1|47458.1|47418.1|47443.1|47403.1|7
1644506770000|2022-02-10 15:26:10|47448.1|47408.1|47460.7|47420.7|47465.7|47425.7|47448.1|47408.1|5
1644506780000|2022-02-10 15:26:20|47470.7|47430.7|47468.1|47428.1|47483.1|47443.1|47466.9|47426.9|100
1644506790000|2022-02-10 15:26:30|47476.9|47436.9|47476.9|47436.9|47478.1|47438.1|47473.1|47433.1|8
1644506800000|2022-02-10 15:26:40|47473.1|47433.1|47496.9|47456.9|47505.7|47465.7|47473.1|47433.1|6
1644506810000|2022-02-10 15:26:50|47493.1|47453.1|47458.1|47418.1|47496.9|47456.9|47453.1|47413.1|24
1644506820000|2022-02-10 15:27:00|47456.9|47416.9|47473.1|47433.1|47476.9|47436.9|47453.1|47413.1|11
1644506830000|2022-02-10 15:27:10|47469.4|47429.4|47458.1|47418.1|47483.1|47443.1|47458.1|47418.1|11
1644506840000|2022-02-10 15:27:20|47453.1|47413.1|47483.1|47443.1|47483.1|47443.1|47453.1|47413.1|6
1644506850000|2022-02-10 15:27:30|47478.1|47438.1|47508.1|47468.1|47511.9|47471.9|47478.1|47438.1|44
1644506860000|2022-02-10 15:27:40|47506.9|47466.9|47518.1|47478.1|47523.1|47483.1|47503.1|47463.1|14
1644506870000|2022-02-10 15:27:50|47516.9|47476.9|47508.1|47468.1|47516.9|47476.9|47496.9|47456.9|16
1644506880000|2022-02-10 15:28:00|47513.1|47473.1|47516.9|47476.9|47551.9|47511.9|47513.1|47473.1|21
1644506890000|2022-02-10 15:28:10|47513.1|47473.1|47511.9|47471.9|47518.1|47478.1|47508.1|47468.1|7
1644506900000|2022-02-10 15:28:20|47508.1|47468.1|47498.1|47458.1|47511.9|47471.9|47486.9|47446.9|18
1644506910000|2022-02-10 15:28:30|47508.1|47468.1|47498.1|47458.1|47513.1|47473.1|47498.1|47458.1|5
1644506920000|2022-02-10 15:28:40|47501.9|47461.9|47508.1|47468.1|47508.1|47468.1|47498.1|47458.1|6
1644506930000|2022-02-10 15:28:50|47511.9|47471.9|47498.1|47458.1|47518.1|47478.1|47494.3|47454.3|7
1644506940000|2022-02-10 15:29:00|47500.6|47460.6|47516.9|47476.9|47528.1|47488.1|47498.1|47458.1|18
1644506950000|2022-02-10 15:29:10|47513.1|47473.1|47493.1|47453.1|47518.1|47478.1|47493.1|47453.1|8
1644506960000|2022-02-10 15:29:20|47496.9|47456.9|47488.1|47448.1|47498.1|47458.1|47488.1|47448.1|19
1644506970000|2022-02-10 15:29:30|47483.1|47443.1|47461.9|47421.9|47486.9|47446.9|47458.1|47418.1|1
1644506980000|2022-02-10 15:29:40|47463.1|47423.1|47426.9|47386.9|47466.9|47426.9|47418.1|47378.1|23
1644506990000|2022-02-10 15:29:50|47425.7|47385.7|47428.1|47388.1|47428.1|47388.1|47425.7|47385.7|4
1644507000000|2022-02-10 15:30:00|47436.9|47396.9|47463.1|47423.1|47463.1|47423.1|47436.9|47396.9|11
1644507010000|2022-02-10 15:30:10|47473.1|47433.1|47506.9|47466.9|47513.1|47473.1|47473.1|47433.1|39
1644507020000|2022-02-10 15:30:20|47501.9|47461.9|47498.1|47458.1|47513.1|47473.1|47498.1|47458.1|14
1644507030000|2022-02-10 15:30:30|47503.1|47463.1|47516.9|47476.9|47520.7|47480.7|47496.9|47456.9|10
1644507040000|2022-02-10 15:30:40|47513.1|47473.1|47538.1|47498.1|47539.3|47499.3|47513.1|47473.1|16
1644507050000|2022-02-10 15:30:50|47539.3|47499.3|47545.6|47505.6|47545.6|47505.6|47530.6|47490.6|14
1644507060000|2022-02-10 15:31:00|47544.3|47504.3|47580.6|47540.6|47584.3|47544.3|47534.3|47494.3|33
1644507070000|2022-02-10 15:31:10|47584.3|47544.3|47564.3|47524.3|47584.3|47544.3|47559.3|47519.3|27
1644507080000|2022-02-10 15:31:20|47560.6|47520.6|47553.1|47513.1|47565.6|47525.6|47549.3|47509.3|31
1644507090000|2022-02-10 15:31:30|47549.3|47509.3|47545.6|47505.6|47560.6|47520.6|47540.6|47500.6|20
1644507100000|2022-02-10 15:31:40|47549.3|47509.3|47580.6|47540.6|47583|47543|47548.1|47508.1|95
1644507110000|2022-02-10 15:31:50|47579.3|47539.3|47564.3|47524.3|47580.6|47540.6|47564.3|47524.3|17
1644507120000|2022-02-10 15:32:00|47570.6|47530.6|47569.3|47529.3|47585.6|47545.6|47564.3|47524.3|20
1644507130000|2022-02-10 15:32:10|47565.6|47525.6|47545.6|47505.6|47565.6|47525.6|47544.3|47504.3|7
1644507140000|2022-02-10 15:32:20|47549.3|47509.3|47509.3|47469.3|47550.6|47510.6|47505.6|47465.6|9
1644507150000|2022-02-10 15:32:30|47510.6|47470.6|47488.1|47448.1|47510.6|47470.6|47488.1|47448.1|17
1644507160000|2022-02-10 15:32:40|47490.6|47450.6|47499.3|47459.3|47509.3|47469.3|47480.6|47440.6|12
1644507170000|2022-02-10 15:32:50|47495.5|47455.5|47480.5|47440.5|47495.5|47455.5|47470.5|47430.5|16
1644507180000|2022-02-10 15:33:00|47484.3|47444.3|47499.3|47459.3|47500.5|47460.5|47479.3|47439.3|14
1644507190000|2022-02-10 15:33:10|47490.5|47450.5|47530.5|47490.5|47535.5|47495.5|47490.5|47450.5|25
1644507200000|2022-02-10 15:33:20|47529.3|47489.3|47519.3|47479.3|47529.3|47489.3|47506.8|47466.8|23
1644507210000|2022-02-10 15:33:30|47529.3|47489.3|47510.5|47470.5|47529.3|47489.3|47510.5|47470.5|4
1644507220000|2022-02-10 15:33:40|47500.5|47460.5|47490.5|47450.5|47500.5|47460.5|47490.5|47450.5|60
1644507230000|2022-02-10 15:33:50|47486.9|47446.9|47488.1|47448.1|47488.1|47448.1|47476.9|47436.9|36
1644507240000|2022-02-10 15:34:00|47496.9|47456.9|47493.1|47453.1|47503.1|47463.1|47486.9|47446.9|30
1644507250000|2022-02-10 15:34:10|47486.9|47446.9|47476.9|47436.9|47494.3|47454.3|47475.7|47435.7|261
1644507260000|2022-02-10 15:34:20|47475.7|47435.7|47465.7|47425.7|47476.9|47436.9|47461.9|47421.9|3
1644507270000|2022-02-10 15:34:30|47458.2|47418.2|47454.5|47414.5|47463.2|47423.2|47450.7|47410.7|12
1644507280000|2022-02-10 15:34:40|47450.7|47410.7|47433.2|47393.2|47463.2|47423.2|47424.5|47384.5|36
1644507290000|2022-02-10 15:34:50|47434.5|47394.5|47439.5|47399.5|47443.2|47403.2|47425.7|47385.7|3
1644507300000|2022-02-10 15:35:00|47443.2|47403.2|47429.5|47389.5|47454.5|47414.5|47429.5|47389.5|17
1644507310000|2022-02-10 15:35:10|47424.5|47384.5|47443.2|47403.2|47444.5|47404.5|47424.5|47384.5|17
1644507320000|2022-02-10 15:35:20|47444.5|47404.5|47434.5|47394.5|47448.2|47408.2|47421.9|47381.9|23
1644507330000|2022-02-10 15:35:30|47430.7|47390.7|47424.5|47384.5|47439.5|47399.5|47424.5|47384.5|32
1644507340000|2022-02-10 15:35:40|47429.5|47389.5|47479.5|47439.5|47479.5|47439.5|47424.5|47384.5|20
1644507350000|2022-02-10 15:35:50|47474.5|47434.5|47465.7|47425.7|47474.5|47434.5|47459.5|47419.5|11
1644507360000|2022-02-10 15:36:00|47464.5|47424.5|47474.5|47434.5|47484.5|47444.5|47462|47422|23
1644507370000|2022-02-10 15:36:10|47472|47432|47454.5|47414.5|47472|47432|47444.5|47404.5|17
1644507380000|2022-02-10 15:36:20|47444.5|47404.5|47453.2|47413.2|47455.7|47415.7|47444.5|47404.5|11
1644507390000|2022-02-10 15:36:30|47445.7|47405.7|47455.7|47415.7|47479.5|47439.5|47444.5|47404.5|30
1644507400000|2022-02-10 15:36:40|47454.5|47414.5|47459.5|47419.5|47470.7|47430.7|47454.5|47414.5|7
1644507410000|2022-02-10 15:36:50|47454.5|47414.5|47454.5|47414.5|47459.5|47419.5|47454.5|47414.5|2
1644507420000|2022-02-10 15:37:00|47458.2|47418.2|47458.2|47418.2|47458.2|47418.2|47454.5|47414.5|9
1644507430000|2022-02-10 15:37:10|47454.5|47414.5|47474.5|47434.5|47474.5|47434.5|47454.5|47414.5|12
1644507440000|2022-02-10 15:37:20|47465.7|47425.7|47480.7|47440.7|47485.7|47445.7|47464.5|47424.5|23
1644507450000|2022-02-10 15:37:30|47484.5|47444.5|47445.7|47405.7|47485.7|47445.7|47445.7|47405.7|12
1644507460000|2022-02-10 15:37:40|47449.5|47409.5|47459.5|47419.5|47464.5|47424.5|47444.5|47404.5|10
1644507470000|2022-02-10 15:37:50|47463.2|47423.2|47464.5|47424.5|47480.7|47440.7|47460.7|47420.7|9
1644507480000|2022-02-10 15:38:00|47468.2|47428.2|47445.7|47405.7|47470.7|47430.7|47445.7|47405.7|13
1644507490000|2022-02-10 15:38:10|47454.5|47414.5|47453.2|47413.2|47455.7|47415.7|47445.7|47405.7|5
1644507500000|2022-02-10 15:38:20|47420.7|47380.7|47405.7|47365.7|47424.5|47384.5|47405.7|47365.7|31
1644507510000|2022-02-10 15:38:30|47399.5|47359.5|47405.7|47365.7|47410.7|47370.7|47395.7|47355.7|11
1644507520000|2022-02-10 15:38:40|47407|47367|47409.4|47369.4|47410.7|47370.7|47395.7|47355.7|21
1644507530000|2022-02-10 15:38:50|47399.4|47359.4|47384.4|47344.4|47404.4|47364.4|47384.4|47344.4|9
1644507540000|2022-02-10 15:39:00|47374.4|47334.4|47373.2|47333.2|47394.4|47354.4|47370.7|47330.7|24
1644507550000|2022-02-10 15:39:10|47372|47332|47392|47352|47392|47352|47368.2|47328.2|101
1644507560000|2022-02-10 15:39:20|47402|47362|47382|47342|47402|47362|47378.2|47338.2|30
1644507570000|2022-02-10 15:39:30|47374.4|47334.4|47352|47312|47374.4|47334.4|47352|47312|22
1644507580000|2022-02-10 15:39:40|47355.8|47315.8|47370.8|47330.8|47370.8|47330.8|47352|47312|3
1644507590000|2022-02-10 15:39:50|47372|47332|47370.8|47330.8|47372|47332|47370.8|47330.8|3
1644507600000|2022-02-10 15:40:00|47372|47332|47360.8|47320.8|47372|47332|47357|47317|23
1644507610000|2022-02-10 15:40:10|47350.8|47310.8|47330.8|47290.8|47350.8|47310.8|47322|47282|14
1644507620000|2022-02-10 15:40:20|47327|47287|47307|47267|47332|47292|47302|47262|12
1644507630000|2022-02-10 15:40:30|47312|47272|47292|47252|47313.2|47273.2|47292|47252|3
1644507640000|2022-02-10 15:40:40|47293.2|47253.2|47267|47227|47293.2|47253.2|47267|47227|124
1644507650000|2022-02-10 15:40:50|47270.8|47230.8|47250.8|47210.8|47270.8|47230.8|47247|47207|7
1644507660000|2022-02-10 15:41:00|47258.2|47218.2|47222|47182|47258.2|47218.2|47219.6|47179.6|36
1644507670000|2022-02-10 15:41:10|47219.6|47179.6|47212|47172|47219.6|47179.6|47212|47172|14
1644507680000|2022-02-10 15:41:20|47207|47167|47194.6|47154.6|47219.6|47179.6|47194.6|47154.6|14
1644507690000|2022-02-10 15:41:30|47199.6|47159.6|47194.6|47154.6|47203.4|47163.4|47188.4|47148.4|9
1644507700000|2022-02-10 15:41:40|47190.8|47150.8|47199.6|47159.6|47209.6|47169.6|47190.8|47150.8|21
1644507710000|2022-02-10 15:41:50|47203.4|47163.4|47180.8|47140.8|47203.4|47163.4|47170.8|47130.8|27
1644507720000|2022-02-10 15:42:00|47190.8|47150.8|47200.8|47160.8|47209.6|47169.6|47180.8|47140.8|40
1644507730000|2022-02-10 15:42:10|47202|47162|47224.6|47184.6|47239.6|47199.6|47202|47162|93
1644507740000|2022-02-10 15:42:20|47228.4|47188.4|47208.4|47168.4|47229.6|47189.6|47199.6|47159.6|8
1644507750000|2022-02-10 15:42:30|47204.6|47164.6|47204.6|47164.6|47209.6|47169.6|47198.4|47158.4|5
1644507760000|2022-02-10 15:42:40|47194.6|47154.6|47184.6|47144.6|47194.6|47154.6|47184.6|47144.6|34
1644507770000|2022-02-10 15:42:50|47198.4|47158.4|47189.6|47149.6|47205.8|47165.8|47189.6|47149.6|7
1644507780000|2022-02-10 15:43:00|47188.4|47148.4|47164.6|47124.6|47188.4|47148.4|47164.6|47124.6|17
1644507790000|2022-02-10 15:43:10|47167.1|47127.1|47158.4|47118.4|47168.4|47128.4|47148.4|47108.4|27
1644507800000|2022-02-10 15:43:20|47168.4|47128.4|47169.6|47129.6|47178.4|47138.4|47159.6|47119.6|6
1644507810000|2022-02-10 15:43:30|47173.4|47133.4|47169.6|47129.6|47179.6|47139.6|47169.6|47129.6|4
1644507820000|2022-02-10 15:43:40|47174.6|47134.6|47159.6|47119.6|47179.6|47139.6|47155.8|47115.8|12
1644507830000|2022-02-10 15:43:50|47154.6|47114.6|47144.6|47104.6|47159.6|47119.6|47140.8|47100.8|24
1644507840000|2022-02-10 15:44:00|47139.6|47099.6|47140.8|47100.8|47159.6|47119.6|47139.6|47099.6|18
1644507850000|2022-02-10 15:44:10|47144.6|47104.6|47160.8|47120.8|47168.4|47128.4|47144.6|47104.6|10
1644507860000|2022-02-10 15:44:20|47162|47122|47162|47122|47162|47122|47152|47112|2
1644507870000|2022-02-10 15:44:30|47168.2|47128.2|47147|47107|47172|47132|47137|47097|29
1644507880000|2022-02-10 15:44:40|47148.2|47108.2|47143.2|47103.2|47158.2|47118.2|47143.2|47103.2|2
1644507890000|2022-02-10 15:44:50|47152|47112|47130.8|47090.8|47152|47112|47127|47087|5
1644507900000|2022-02-10 15:45:00|47127|47087|47133.2|47093.2|47143.2|47103.2|47127|47087|14
1644507910000|2022-02-10 15:45:10|47132|47092|47113.2|47073.2|47133.2|47093.2|47113.2|47073.2|7
1644507920000|2022-02-10 15:45:20|47122|47082|47123.2|47083.2|47127|47087|47112|47072|9
1644507930000|2022-02-10 15:45:30|47130.8|47090.8|47110.8|47070.8|47130.8|47090.8|47107|47067|46
1644507940000|2022-02-10 15:45:40|47107|47067|47108.4|47068.4|47108.4|47068.4|47072|47032|79
1644507950000|2022-02-10 15:45:50|47110.8|47070.8|47125.8|47085.8|47135.8|47095.8|47107|47067|26
1644507960000|2022-02-10 15:46:00|47120.8|47080.8|47109.6|47069.6|47132|47092|47105.8|47065.8|18
1644507970000|2022-02-10 15:46:10|47112|47072|47120.8|47080.8|47120.8|47080.8|47107|47067|8
1644507980000|2022-02-10 15:46:20|47122|47082|47120.8|47080.8|47132|47092|47120.8|47080.8|11
1644507990000|2022-02-10 15:46:30|47122|47082|47130.8|47090.8|47130.8|47090.8|47122|47082|6
1644508000000|2022-02-10 15:46:40|47135.8|47095.8|47150.8|47110.8|47152|47112|47130.8|47090.8|17
1644508010000|2022-02-10 15:46:50|47152|47112|47122|47082|47152|47112|47120.8|47080.8|7
1644508020000|2022-02-10 15:47:00|47130.8|47090.8|47142|47102|47142|47102|47120.8|47080.8|14
1644508030000|2022-02-10 15:47:10|47150.8|47110.8|47170.8|47130.8|47170.8|47130.8|47142|47102|18
1644508040000|2022-02-10 15:47:20|47167|47127|47178.2|47138.2|47178.2|47138.2|47150.8|47110.8|48
1644508050000|2022-02-10 15:47:30|47182|47142|47212|47172|47213.2|47173.2|47182|47142|8
1644508060000|2022-02-10 15:47:40|47208.2|47168.2|47213.2|47173.2|47218.2|47178.2|47207|47167|15
1644508070000|2022-02-10 15:47:50|47217|47177|47212|47172|47223.2|47183.2|47203.2|47163.2|3
1644508080000|2022-02-10 15:48:00|47222|47182|47230.8|47190.8|47235.8|47195.8|47222|47182|10
1644508090000|2022-02-10 15:48:10|47227|47187|47205.8|47165.8|47230.8|47190.8|47205.8|47165.8|3
1644508100000|2022-02-10 15:48:20|47195.8|47155.8|47205.8|47165.8|47205.8|47165.8|47185.8|47145.8|18
1644508110000|2022-02-10 15:48:30|47195.8|47155.8|47202|47162|47202|47162|47195.8|47155.8|3
1644508120000|2022-02-10 15:48:40|47200.8|47160.8|47195.8|47155.8|47200.8|47160.8|47195.8|47155.8|1
1644508130000|2022-02-10 15:48:50|47198.2|47158.2|47190.8|47150.8|47210.8|47170.8|47185.8|47145.8|13
1644508140000|2022-02-10 15:49:00|47182|47142|47170.8|47130.8|47185.8|47145.8|47170.8|47130.8|5
1644508150000|2022-02-10 15:49:10|47172|47132|47130.8|47090.8|47180.8|47140.8|47130.8|47090.8|11
1644508160000|2022-02-10 15:49:20|47135.8|47095.8|47135.8|47095.8|47142|47102|47130.8|47090.8|4
1644508170000|2022-02-10 15:49:30|47130.8|47090.8|47130.8|47090.8|47130.8|47090.8|47117|47077|12
1644508180000|2022-02-10 15:49:40|47137|47097|47173.2|47133.2|47173.2|47133.2|47137|47097|4
1644508190000|2022-02-10 15:49:50|47177|47137|47160.8|47120.8|47178.2|47138.2|47157|47117|3
1644508200000|2022-02-10 15:50:00|47162|47122|47182|47142|47190.8|47150.8|47160.8|47120.8|10
1644508210000|2022-02-10 15:50:10|47190.8|47150.8|47200.8|47160.8|47202|47162|47190.8|47150.8|10
1644508220000|2022-02-10 15:50:20|47197|47157|47197|47157|47197|47157|47197|47157|0
1644508230000|2022-02-10 15:50:30|47205.8|47165.8|47200.8|47160.8|47205.8|47165.8|47195.8|47155.8|2
1644508240000|2022-02-10 15:50:40|47202|47162|47190.8|47150.8|47202|47162|47183.2|47143.2|5
1644508250000|2022-02-10 15:50:50|47180.8|47140.8|47165.8|47125.8|47180.8|47140.8|47162|47122|10
1644508260000|2022-02-10 15:51:00|47170.8|47130.8|47142|47102|47175.8|47135.8|47140.8|47100.8|20
1644508270000|2022-02-10 15:51:10|47149.6|47109.6|47167|47127|47167|47127|47132|47092|17
1644508280000|2022-02-10 15:51:20|47177|47137|47170.8|47130.8|47177|47137|47152|47112|17
1644508290000|2022-02-10 15:51:30|47172|47132|47170.8|47130.8|47172|47132|47162|47122|2
1644508300000|2022-02-10 15:51:40|47167|47127|47152|47112|47167|47127|47152|47112|14
1644508310000|2022-02-10 15:51:50|47143.2|47103.2|47150.8|47110.8|47155.8|47115.8|47142|47102|3
1644508320000|2022-02-10 15:52:00|47152|47112|47137|47097|47152|47112|47137|47097|12
1644508330000|2022-02-10 15:52:10|47140.8|47100.8|47127|47087|47140.8|47100.8|47122|47082|18
1644508340000|2022-02-10 15:52:20|47122|47082|47127|47087|47137|47097|47120.8|47080.8|4
1644508350000|2022-02-10 15:52:30|47118.2|47078.2|47067|47027|47127|47087|47060.8|47020.8|15
1644508360000|2022-02-10 15:52:40|47070.8|47030.8|47045.8|47005.8|47072|47032|47045.8|47005.8|11
1644508370000|2022-02-10 15:52:50|47049.5|47009.5|47070.8|47030.8|47077|47037|47047|47007|20
1644508380000|2022-02-10 15:53:00|47072|47032|47062|47022|47087|47047|47062|47022|23
1644508390000|2022-02-10 15:53:10|47053.2|47013.2|47052|47012|47057|47017|47052|47012|6
1644508400000|2022-02-10 15:53:20|47053.2|47013.2|47073.2|47033.2|47080.8|47040.8|47052|47012|15
1644508410000|2022-02-10 15:53:30|47072|47032|47052|47012|47072|47032|47052|47012|7
1644508420000|2022-02-10 15:53:40|47058.2|47018.2|47060.8|47020.8|47062|47022|47052|47012|6
1644508430000|2022-02-10 15:53:50|47055.8|47015.8|47063.2|47023.2|47069.5|47029.5|47052|47012|3
1644508440000|2022-02-10 15:54:00|47070.8|47030.8|47000.8|46960.8|47070.8|47030.8|47000.8|46960.8|53
1644508450000|2022-02-10 15:54:10|47010.8|46970.8|46969.5|46929.5|47010.8|46970.8|46969.5|46929.5|13
1644508460000|2022-02-10 15:54:20|46968.3|46928.3|46970.8|46930.8|46988.3|46948.3|46963.3|46923.3|17
1644508470000|2022-02-10 15:54:30|46969.5|46929.5|46970.8|46930.8|46980.8|46940.8|46954.5|46914.5|43
1644508480000|2022-02-10 15:54:40|46975.8|46935.8|46914.5|46874.5|46975.8|46935.8|46914.5|46874.5|36
1644508490000|2022-02-10 15:54:50|46920.8|46880.8|46899.5|46859.5|46920.8|46880.8|46878.3|46838.3|60
1644508500000|2022-02-10 15:55:00|46904.5|46864.5|46909.5|46869.5|46939.5|46899.5|46904.5|46864.5|41
1644508510000|2022-02-10 15:55:10|46904.5|46864.5|46954.5|46914.5|46959.5|46919.5|46900.8|46860.8|52
1644508520000|2022-02-10 15:55:20|46958.3|46918.3|46938.3|46898.3|46960.8|46920.8|46938.3|46898.3|18
1644508530000|2022-02-10 15:55:30|46933.3|46893.3|46943.3|46903.3|46949.5|46909.5|46933.3|46893.3|8
1644508540000|2022-02-10 15:55:40|46938.3|46898.3|46944.5|46904.5|46954.5|46914.5|46938.3|46898.3|13
1644508550000|2022-02-10 15:55:50|46939.5|46899.5|46948.3|46908.3|46949.5|46909.5|46939.5|46899.5|12
1644508560000|2022-02-10 15:56:00|46944.5|46904.5|46948.3|46908.3|46958.3|46918.3|46939.5|46899.5|17
1644508570000|2022-02-10 15:56:10|46944.5|46904.5|46928.3|46888.3|46944.5|46904.5|46928.3|46888.3|7
1644508580000|2022-02-10 15:56:20|46909.5|46869.5|46844.5|46804.5|46918.3|46878.3|46844.5|46804.5|23
1644508590000|2022-02-10 15:56:30|46848.3|46808.3|46840.7|46800.7|46864.5|46824.5|46839.5|46799.5|54
1644508600000|2022-02-10 15:56:40|46839.5|46799.5|46848.3|46808.3|46854.5|46814.5|46839.5|46799.5|24
1644508610000|2022-02-10 15:56:50|46839.5|46799.5|46790.7|46750.7|46844.5|46804.5|46789.5|46749.5|63
1644508620000|2022-02-10 15:57:00|46792|46752|46798.3|46758.3|46840.7|46800.7|46790.7|46750.7|73
1644508630000|2022-02-10 15:57:10|46789.5|46749.5|46784.5|46744.5|46799.5|46759.5|46783.3|46743.3|14
1644508640000|2022-02-10 15:57:20|46788.3|46748.3|46798.3|46758.3|46799.5|46759.5|46768.3|46728.3|29
1644508650000|2022-02-10 15:57:30|46802.1|46762.1|46814.5|46774.5|46819.5|46779.5|46800.7|46760.7|9
1644508660000|2022-02-10 15:57:40|46820.7|46780.7|46824.5|46784.5|46824.5|46784.5|46810.7|46770.7|16
1644508670000|2022-02-10 15:57:50|46823.3|46783.3|46827.1|46787.1|46829.5|46789.5|46809.5|46769.5|13
1644508680000|2022-02-10 15:58:00|46819.5|46779.5|46818.3|46778.3|46824.5|46784.5|46800.7|46760.7|16
1644508690000|2022-02-10 15:58:10|46819.5|46779.5|46829.5|46789.5|46832.1|46792.1|46818.3|46778.3|10
1644508700000|2022-02-10 15:58:20|46828.3|46788.3|46848.3|46808.3|46858.3|46818.3|46828.3|46788.3|14
1644508710000|2022-02-10 15:58:30|46858.3|46818.3|46880.7|46840.7|46880.7|46840.7|46858.3|46818.3|10
1644508720000|2022-02-10 15:58:40|46873.2|46833.2|46878.3|46838.3|46878.3|46838.3|46859.5|46819.5|64
1644508730000|2022-02-10 15:58:50|46868.3|46828.3|46838.3|46798.3|46869.5|46829.5|46838.3|46798.3|19
1644508740000|2022-02-10 15:59:00|46833.3|46793.3|46833.3|46793.3|46838.3|46798.3|46819.5|46779.5|10
1644508750000|2022-02-10 15:59:10|46824.5|46784.5|46839.5|46799.5|46849.5|46809.5|46824.5|46784.5|12
1644508760000|2022-02-10 15:59:20|46848.3|46808.3|46844.5|46804.5|46849.5|46809.5|46838.3|46798.3|8
1644508770000|2022-02-10 15:59:30|46839.5|46799.5|46839.5|46799.5|46844.5|46804.5|46834.5|46794.5|6
1644508780000|2022-02-10 15:59:40|46833.3|46793.3|46839.5|46799.5|46839.5|46799.5|46819.5|46779.5|19
1644508790000|2022-02-10 15:59:50|46840.7|46800.7|46879.5|46839.5|46879.5|46839.5|46840.7|46800.7|4
1644508800000|2022-02-10 16:00:00|46878.3|46838.3|46829.5|46789.5|46879.5|46839.5|46828.3|46788.3|47
1644508810000|2022-02-10 16:00:10|46833.3|46793.3|46769.5|46729.5|46837.1|46797.1|46768.3|46728.3|14
1644508820000|2022-02-10 16:00:20|46768.3|46728.3|46778.3|46738.3|46784.5|46744.5|46768.3|46728.3|20
1644508830000|2022-02-10 16:00:30|46774.5|46734.5|46738.3|46698.3|46778.3|46738.3|46729.5|46689.5|24
1644508840000|2022-02-10 16:00:40|46748.3|46708.3|46758.3|46718.3|46759.5|46719.5|46748.3|46708.3|17
1644508850000|2022-02-10 16:00:50|46749.5|46709.5|46728.3|46688.3|46749.5|46709.5|46724.5|46684.5|25
1644508860000|2022-02-10 16:01:00|46717|46677|46709.5|46669.5|46718.3|46678.3|46685.7|46645.7|21
1644508870000|2022-02-10 16:01:10|46710.7|46670.7|46730.7|46690.7|46738.3|46698.3|46708.2|46668.2|13
1644508880000|2022-02-10 16:01:20|46734.5|46694.5|46740.7|46700.7|46749.5|46709.5|46734.5|46694.5|42
1644508890000|2022-02-10 16:01:30|46739.5|46699.5|46734.5|46694.5|46739.5|46699.5|46719.5|46679.5|7
1644508900000|2022-02-10 16:01:40|46739.5|46699.5|46722.1|46682.1|46739.5|46699.5|46718.3|46678.3|9
1644508910000|2022-02-10 16:01:50|46717.1|46677.1|46709.5|46669.5|46718.3|46678.3|46705.9|46665.9|3
1644508920000|2022-02-10 16:02:00|46708.3|46668.3|46722.1|46682.1|46735.9|46695.9|46707.1|46667.1|44
1644508930000|2022-02-10 16:02:10|46727.1|46687.1|46735.9|46695.9|46737.1|46697.1|46717.1|46677.1|88
1644508940000|2022-02-10 16:02:20|46737.1|46697.1|46748.3|46708.3|46762.1|46722.1|46737.1|46697.1|24
1644508950000|2022-02-10 16:02:30|46755.9|46715.9|46758.3|46718.3|46758.3|46718.3|46745.9|46705.9|13
1644508960000|2022-02-10 16:02:40|46757.1|46717.1|46782.1|46742.1|46787.1|46747.1|46757.1|46717.1|17
1644508970000|2022-02-10 16:02:50|46778.3|46738.3|46778.3|46738.3|46785.9|46745.9|46777.1|46737.1|5
1644508980000|2022-02-10 16:03:00|46777.1|46737.1|46790.7|46750.7|46790.7|46750.7|46765.9|46725.9|48
1644508990000|2022-02-10 16:03:10|46799.5|46759.5|46810.7|46770.7|46810.7|46770.7|46790.7|46750.7|11
1644509000000|2022-02-10 16:03:20|46809.5|46769.5|46816.9|46776.9|46821.9|46781.9|46809.5|46769.5|13
1644509010000|2022-02-10 16:03:30|46811.9|46771.9|46836.9|46796.9|46836.9|46796.9|46811.9|46771.9|12
1644509020000|2022-02-10 16:03:40|46841.9|46801.9|46833.2|46793.2|46841.9|46801.9|46826.9|46786.9|3
1644509030000|2022-02-10 16:03:50|46820.7|46780.7|46821.9|46781.9|46821.9|46781.9|46816.9|46776.9|4
1644509040000|2022-02-10 16:04:00|46826.9|46786.9|46821.9|46781.9|46826.9|46786.9|46808.2|46768.2|26
1644509050000|2022-02-10 16:04:10|46823.2|46783.2|46858.2|46818.2|46858.2|46818.2|46823.2|46783.2|10
1644509060000|2022-02-10 16:04:20|46861.9|46821.9|46858.2|46818.2|46861.9|46821.9|46858.2|46818.2|24
1644509070000|2022-02-10 16:04:30|46831.9|46791.9|46813.2|46773.2|46833.2|46793.2|46813.2|46773.2|14
1644509080000|2022-02-10 16:04:40|46806.9|46766.9|46781.9|46741.9|46806.9|46766.9|46778.2|46738.2|4
1644509090000|2022-02-10 16:04:50|46778.2|46738.2|46783.2|46743.2|46791.9|46751.9|46773.2|46733.2|8
1644509100000|2022-02-10 16:05:00|46786.9|46746.9|46810.7|46770.7|46813.2|46773.2|46776.9|46736.9|13
1644509110000|2022-02-10 16:05:10|46806.9|46766.9|46810.7|46770.7|46811.9|46771.9|46806.9|46766.9|4
1644509120000|2022-02-10 16:05:20|46811.9|46771.9|46831.9|46791.9|46834.4|46794.4|46811.9|46771.9|13
1644509130000|2022-02-10 16:05:30|46828.2|46788.2|46850.7|46810.7|46850.7|46810.7|46821.9|46781.9|5
1644509140000|2022-02-10 16:05:40|46846.9|46806.9|46873.2|46833.2|46873.2|46833.2|46841.9|46801.9|34
1644509150000|2022-02-10 16:05:50|46871.9|46831.9|46846.9|46806.9|46871.9|46831.9|46846.9|46806.9|7
1644509160000|2022-02-10 16:06:00|46850.7|46810.7|46851.9|46811.9|46856.9|46816.9|46843.2|46803.2|8
1644509170000|2022-02-10 16:06:10|46846.9|46806.9|46823.1|46783.1|46861.9|46821.9|46821.9|46781.9|11
1644509180000|2022-02-10 16:06:20|46821.9|46781.9|46840.7|46800.7|46840.7|46800.7|46821.9|46781.9|7
1644509190000|2022-02-10 16:06:30|46841.9|46801.9|46840.7|46800.7|46850.7|46810.7|46836.9|46796.9|6
1644509200000|2022-02-10 16:06:40|46841.9|46801.9|46850.7|46810.7|46850.7|46810.7|46840.7|46800.7|3
1644509210000|2022-02-10 16:06:50|46845.7|46805.7|46830.7|46790.7|46845.7|46805.7|46821.9|46781.9|2
1644509220000|2022-02-10 16:07:00|46831.9|46791.9|46810.7|46770.7|46831.9|46791.9|46810.7|46770.7|14
1644509230000|2022-02-10 16:07:10|46806.9|46766.9|46770.7|46730.7|46810.7|46770.7|46770.7|46730.7|20
1644509240000|2022-02-10 16:07:20|46775.7|46735.7|46780.7|46740.7|46783.3|46743.3|46770.7|46730.7|27
1644509250000|2022-02-10 16:07:30|46785.7|46745.7|46790.7|46750.7|46800.7|46760.7|46785.7|46745.7|5
1644509260000|2022-02-10 16:07:40|46795.7|46755.7|46810.7|46770.7|46815.7|46775.7|46790.7|46750.7|12
1644509270000|2022-02-10 16:07:50|46811.9|46771.9|46850.7|46810.7|46850.7|46810.7|46811.9|46771.9|30
1644509280000|2022-02-10 16:08:00|46854.5|46814.5|46830.7|46790.7|46859.5|46819.5|46830.7|46790.7|7
1644509290000|2022-02-10 16:08:10|46829.5|46789.5|46823.3|46783.3|46830.7|46790.7|46823.3|46783.3|15
1644509300000|2022-02-10 16:08:20|46819.5|46779.5|46789.5|46749.5|46819.5|46779.5|46789.5|46749.5|11
1644509310000|2022-02-10 16:08:30|46798.3|46758.3|46753.3|46713.3|46799.5|46759.5|46753.3|46713.3|29
1644509320000|2022-02-10 16:08:40|46754.5|46714.5|46769.5|46729.5|46773.3|46733.3|46748.3|46708.3|11
1644509330000|2022-02-10 16:08:50|46768.3|46728.3|46754.5|46714.5|46768.3|46728.3|46743.3|46703.3|14
1644509340000|2022-02-10 16:09:00|46768.3|46728.3|46764.5|46724.5|46768.3|46728.3|46758.3|46718.3|11
1644509350000|2022-02-10 16:09:10|46789.5|46749.5|46818.3|46778.3|46819.5|46779.5|46789.5|46749.5|9
1644509360000|2022-02-10 16:09:20|46810.7|46770.7|46810.7|46770.7|46820.7|46780.7|46809.5|46769.5|7
1644509370000|2022-02-10 16:09:30|46809.5|46769.5|46800.7|46760.7|46814.5|46774.5|46790.7|46750.7|4
1644509380000|2022-02-10 16:09:40|46809.5|46769.5|46829.5|46789.5|46830.7|46790.7|46799.5|46759.5|3
1644509390000|2022-02-10 16:09:50|46828.3|46788.3|46824.5|46784.5|46830.7|46790.7|46819.5|46779.5|2
1644509400000|2022-02-10 16:10:00|46819.5|46779.5|46819.5|46779.5|46839.5|46799.5|46819.5|46779.5|16
1644509410000|2022-02-10 16:10:10|46825.7|46785.7|46800.7|46760.7|46825.7|46785.7|46799.5|46759.5|6
1644509420000|2022-02-10 16:10:20|46809.5|46769.5|46830.7|46790.7|46830.7|46790.7|46809.5|46769.5|7
1644509430000|2022-02-10 16:10:30|46829.5|46789.5|46823.3|46783.3|46829.5|46789.5|46823.3|46783.3|1
1644509440000|2022-02-10 16:10:40|46824.5|46784.5|46840.7|46800.7|46844.5|46804.5|46824.5|46784.5|33
1644509450000|2022-02-10 16:10:50|46844.5|46804.5|46848.3|46808.3|46849.5|46809.5|46830.7|46790.7|19
1644509460000|2022-02-10 16:11:00|46844.5|46804.5|46860.7|46820.7|46860.7|46820.7|46840.7|46800.7|16
1644509470000|2022-02-10 16:11:10|46865.7|46825.7|46849.5|46809.5|46865.7|46825.7|46849.5|46809.5|8
1644509480000|2022-02-10 16:11:20|46850.7|46810.7|46790.7|46750.7|46850.7|46810.7|46790.7|46750.7|20
1644509490000|2022-02-10 16:11:30|46789.5|46749.5|46789.5|46749.5|46789.5|46749.5|46768.3|46728.3|26
1644509500000|2022-02-10 16:11:40|46793.3|46753.3|46778.3|46738.3|46793.3|46753.3|46765.7|46725.7|17
1644509510000|2022-02-10 16:11:50|46777.1|46737.1|46763.3|46723.3|46778.3|46738.3|46761.9|46721.9|13
1644509520000|2022-02-10 16:12:00|46773.3|46733.3|46769.5|46729.5|46779.5|46739.5|46759.5|46719.5|17
1644509530000|2022-02-10 16:12:10|46768.3|46728.3|46784.5|46744.5|46784.5|46744.5|46741.9|46701.9|17
1644509540000|2022-02-10 16:12:20|46785.7|46745.7|46779.5|46739.5|46785.7|46745.7|46770.7|46730.7|4
1644509550000|2022-02-10 16:12:30|46794.5|46754.5|46760.7|46720.7|46800.7|46760.7|46760.7|46720.7|28
1644509560000|2022-02-10 16:12:40|46759.5|46719.5|46769.5|46729.5|46780.7|46740.7|46749.5|46709.5|50
1644509570000|2022-02-10 16:12:50|46770.7|46730.7|46769.5|46729.5|46774.5|46734.5|46769.5|46729.5|9
1644509580000|2022-02-10 16:13:00|46770.7|46730.7|46715.7|46675.7|46770.7|46730.7|46715.7|46675.7|61
1644509590000|2022-02-10 16:13:10|46714.5|46674.5|46708.3|46668.3|46715.7|46675.7|46699.5|46659.5|13
1644509600000|2022-02-10 16:13:20|46700.7|46660.7|46690.7|46650.7|46700.7|46660.7|46689.5|46649.5|9
1644509610000|2022-02-10 16:13:30|46689.5|46649.5|46700.7|46660.7|46709.5|46669.5|46689.5|46649.5|34
1644509620000|2022-02-10 16:13:40|46699.5|46659.5|46689.5|46649.5|46704.5|46664.5|46689.5|46649.5|5
1644509630000|2022-02-10 16:13:50|46690.7|46650.7|46699.5|46659.5|46700.7|46660.7|46690.7|46650.7|13
1644509640000|2022-02-10 16:14:00|46708.3|46668.3|46729.5|46689.5|46730.7|46690.7|46704.5|46664.5|21
1644509650000|2022-02-10 16:14:10|46725.7|46685.7|46719.5|46679.5|46729.5|46689.5|46719.5|46679.5|6
1644509660000|2022-02-10 16:14:20|46714.5|46674.5|46700.7|46660.7|46714.5|46674.5|46700.7|46660.7|9
1644509670000|2022-02-10 16:14:30|46699.5|46659.5|46679.5|46639.5|46709.5|46669.5|46670.7|46630.7|17
1644509680000|2022-02-10 16:14:40|46680.7|46640.7|46689.5|46649.5|46698.3|46658.3|46680.7|46640.7|2
1644509690000|2022-02-10 16:14:50|46679.5|46639.5|46719.5|46679.5|46719.5|46679.5|46679.5|46639.5|42
1644509700000|2022-02-10 16:15:00|46718.3|46678.3|46728.3|46688.3|46734.5|46694.5|46718.3|46678.3|8
1644509710000|2022-02-10 16:15:10|46719.5|46679.5|46684.5|46644.5|46719.5|46679.5|46684.5|46644.5|5
1644509720000|2022-02-10 16:15:20|46674.5|46634.5|46688.3|46648.3|46689.5|46649.5|46674.5|46634.5|13
1644509730000|2022-02-10 16:15:30|46689.5|46649.5|46709.5|46669.5|46709.5|46669.5|46689.5|46649.5|12
1644509740000|2022-02-10 16:15:40|46708.3|46668.3|46719.5|46679.5|46728.3|46688.3|46699.5|46659.5|13
1644509750000|2022-02-10 16:15:50|46718.3|46678.3|46720.7|46680.7|46720.7|46680.7|46718.3|46678.3|2
1644509760000|2022-02-10 16:16:00|46724.5|46684.5|46760.7|46720.7|46770.7|46730.7|46724.5|46684.5|12
1644509770000|2022-02-10 16:16:10|46764.5|46724.5|46764.5|46724.5|46780.7|46740.7|46760.7|46720.7|11
1644509780000|2022-02-10 16:16:20|46768.3|46728.3|46793.3|46753.3|46799.5|46759.5|46768.3|46728.3|10
1644509790000|2022-02-10 16:16:30|46797|46757|46789.5|46749.5|46798.3|46758.3|46779.5|46739.5|14
1644509800000|2022-02-10 16:16:40|46788.3|46748.3|46799.5|46759.5|46799.5|46759.5|46779.5|46739.5|4
1644509810000|2022-02-10 16:16:50|46798.3|46758.3|46794.5|46754.5|46799.5|46759.5|46790.7|46750.7|10
1644509820000|2022-02-10 16:17:00|46798.3|46758.3|46784.5|46744.5|46798.3|46758.3|46779.5|46739.5|9
1644509830000|2022-02-10 16:17:10|46788.3|46748.3|46789.5|46749.5|46799.5|46759.5|46780.7|46740.7|10
1644509840000|2022-02-10 16:17:20|46799.5|46759.5|46779.5|46739.5|46800.7|46760.7|46779.5|46739.5|7
1644509850000|2022-02-10 16:17:30|46780.7|46740.7|46764.5|46724.5|46788.3|46748.3|46750.7|46710.7|16
1644509860000|2022-02-10 16:17:40|46760.7|46720.7|46745.7|46705.7|46765.7|46725.7|46745.7|46705.7|3
1644509870000|2022-02-10 16:17:50|46749.3|46709.3|46760.7|46720.7|46769.5|46729.5|46749.3|46709.3|3
1644509880000|2022-02-10 16:18:00|46759.5|46719.5|46755.7|46715.7|46760.7|46720.7|46749.5|46709.5|5
1644509890000|2022-02-10 16:18:10|46759.5|46719.5|46760.7|46720.7|46765.7|46725.7|46759.5|46719.5|6
1644509900000|2022-02-10 16:18:20|46764.5|46724.5|46764.5|46724.5|46784.5|46744.5|46760.7|46720.7|6
1644509910000|2022-02-10 16:18:30|46760.7|46720.7|46729.5|46689.5|46760.7|46720.7|46729.5|46689.5|3
1644509920000|2022-02-10 16:18:40|46720.7|46680.7|46738.3|46698.3|46739.5|46699.5|46720.7|46680.7|9
1644509930000|2022-02-10 16:18:50|46730.7|46690.7|46703.3|46663.3|46730.7|46690.7|46703.3|46663.3|1
1644509940000|2022-02-10 16:19:00|46699.5|46659.5|46693.3|46653.3|46707|46667|46693.3|46653.3|8
1644509950000|2022-02-10 16:19:10|46697|46657|46694.5|46654.5|46699.5|46659.5|46693.3|46653.3|4
1644509960000|2022-02-10 16:19:20|46693.3|46653.3|46690.7|46650.7|46693.3|46653.3|46689.5|46649.5|7
1644509970000|2022-02-10 16:19:30|46704.5|46664.5|46714.5|46674.5|46738.3|46698.3|46704.5|46664.5|25
1644509980000|2022-02-10 16:19:40|46715.7|46675.7|46725.7|46685.7|46725.7|46685.7|46710.7|46670.7|7
1644509990000|2022-02-10 16:19:50|46729.5|46689.5|46730.7|46690.7|46740.7|46700.7|46729.5|46689.5|20
1644510000000|2022-02-10 16:20:00|46735.7|46695.7|46719.5|46679.5|46750.7|46710.7|46709.5|46669.5|10
1644510010000|2022-02-10 16:20:10|46720.7|46680.7|46729.5|46689.5|46729.5|46689.5|46720.7|46680.7|4
1644510020000|2022-02-10 16:20:20|46731.9|46691.9|46734.5|46694.5|46739.5|46699.5|46723.3|46683.3|81
1644510030000|2022-02-10 16:20:30|46739.5|46699.5|46739.5|46699.5|46749.5|46709.5|46739.5|46699.5|4
1644510040000|2022-02-10 16:20:40|46740.7|46700.7|46739.5|46699.5|46749.5|46709.5|46735.7|46695.7|4
1644510050000|2022-02-10 16:20:50|46735.7|46695.7|46730.7|46690.7|46735.7|46695.7|46725.7|46685.7|8
1644510060000|2022-02-10 16:21:00|46729.5|46689.5|46714.5|46674.5|46730.7|46690.7|46714.5|46674.5|12
1644510070000|2022-02-10 16:21:10|46710.7|46670.7|46670.7|46630.7|46710.7|46670.7|46669.5|46629.5|48
1644510080000|2022-02-10 16:21:20|46669.5|46629.5|46693.1|46653.1|46701.9|46661.9|46669.5|46629.5|151
1644510090000|2022-02-10 16:21:30|46696.9|46656.9|46723.1|46683.1|46726.9|46686.9|46696.9|46656.9|5
1644510100000|2022-02-10 16:21:40|46721.9|46681.9|46746.9|46706.9|46750.7|46710.7|46721.9|46681.9|10
1644510110000|2022-02-10 16:21:50|46741.9|46701.9|46733.1|46693.1|46741.9|46701.9|46733.1|46693.1|3
1644510120000|2022-02-10 16:22:00|46736.9|46696.9|46741.9|46701.9|46748.1|46708.1|46728.1|46688.1|6
1644510130000|2022-02-10 16:22:10|46738.1|46698.1|46746.9|46706.9|46748.1|46708.1|46733.1|46693.1|6
1644510140000|2022-02-10 16:22:20|46753.1|46713.1|46753.1|46713.1|46754.3|46714.3|46753.1|46713.1|4
1644510150000|2022-02-10 16:22:30|46744.3|46704.3|46753.1|46713.1|46753.1|46713.1|46741.9|46701.9|8
1644510160000|2022-02-10 16:22:40|46769.3|46729.3|46784.3|46744.3|46804.3|46764.3|46763.1|46723.1|20
1644510170000|2022-02-10 16:22:50|46785.5|46745.5|46775.5|46735.5|46794.3|46754.3|46775.5|46735.5|2
1644510180000|2022-02-10 16:23:00|46785.5|46745.5|46795.5|46755.5|46795.5|46755.5|46785.5|46745.5|4
1644510190000|2022-02-10 16:23:10|46790.5|46750.5|46795.5|46755.5|46795.5|46755.5|46774.3|46734.3|11
1644510200000|2022-02-10 16:23:20|46785.5|46745.5|46785.5|46745.5|46795.5|46755.5|46785.5|46745.5|11
1644510210000|2022-02-10 16:23:30|46790.5|46750.5|46789.3|46749.3|46799.3|46759.3|46785.5|46745.5|2
1644510220000|2022-02-10 16:23:40|46775.5|46735.5|46785.5|46745.5|46788.1|46748.1|46774.3|46734.3|8
1644510230000|2022-02-10 16:23:50|46789.3|46749.3|46795.5|46755.5|46795.5|46755.5|46784.3|46744.3|4
1644510240000|2022-02-10 16:24:00|46805.5|46765.5|46823.1|46783.1|46835.5|46795.5|46805.5|46765.5|34
1644510250000|2022-02-10 16:24:10|46825.5|46785.5|46833.1|46793.1|46834.3|46794.3|46824.3|46784.3|21
1644510260000|2022-02-10 16:24:20|46834.3|46794.3|46843.1|46803.1|46853.1|46813.1|46834.3|46794.3|28
1644510270000|2022-02-10 16:24:30|46841.9|46801.9|46853.1|46813.1|46853.1|46813.1|46838.1|46798.1|14
1644510280000|2022-02-10 16:24:40|46848.1|46808.1|46853.1|46813.1|46854.3|46814.3|46843.1|46803.1|5
1644510290000|2022-02-10 16:24:50|46854.3|46814.3|46874.3|46834.3|46874.3|46834.3|46853.1|46813.1|15
1644510300000|2022-02-10 16:25:00|46869.3|46829.3|46854.3|46814.3|46893.1|46853.1|46854.3|46814.3|22
1644510310000|2022-02-10 16:25:10|46853.1|46813.1|46829.3|46789.3|46854.3|46814.3|46828.1|46788.1|8
1644510320000|2022-02-10 16:25:20|46828.1|46788.1|46814.3|46774.3|46828.1|46788.1|46813.1|46773.1|5
1644510330000|2022-02-10 16:25:30|46824.3|46784.3|46824.3|46784.3|46824.3|46784.3|46813.1|46773.1|10
1644510340000|2022-02-10 16:25:40|46843.1|46803.1|46845.5|46805.5|46854.3|46814.3|46834.3|46794.3|9
1644510350000|2022-02-10 16:25:50|46844.3|46804.3|46858.1|46818.1|46858.1|46818.1|46843.1|46803.1|2
1644510360000|2022-02-10 16:26:00|46860.5|46820.5|46858.1|46818.1|46864.3|46824.3|46843.1|46803.1|8
1644510370000|2022-02-10 16:26:10|46854.3|46814.3|46854.3|46814.3|46858.1|46818.1|46854.3|46814.3|1
1644510380000|2022-02-10 16:26:20|46850.5|46810.5|46863.1|46823.1|46864.3|46824.3|46844.3|46804.3|10
1644510390000|2022-02-10 16:26:30|46853.1|46813.1|46838.1|46798.1|46854.3|46814.3|46834.3|46794.3|7
1644510400000|2022-02-10 16:26:40|46834.3|46794.3|46839.3|46799.3|46844.3|46804.3|46834.3|46794.3|3
1644510410000|2022-02-10 16:26:50|46838.1|46798.1|46823.1|46783.1|46844.3|46804.3|46823.1|46783.1|17
1644510420000|2022-02-10 16:27:00|46819.3|46779.3|46814.3|46774.3|46824.3|46784.3|46814.3|46774.3|14
1644510430000|2022-02-10 16:27:10|46816.7|46776.7|46833.1|46793.1|46835.5|46795.5|46816.7|46776.7|10
1644510440000|2022-02-10 16:27:20|46834.3|46794.3|46839.3|46799.3|46839.3|46799.3|46833.1|46793.1|20
1644510450000|2022-02-10 16:27:30|46835.5|46795.5|46829.3|46789.3|46835.5|46795.5|46824.3|46784.3|4
1644510460000|2022-02-10 16:27:40|46825.5|46785.5|46814.3|46774.3|46825.5|46785.5|46813.1|46773.1|9
1644510470000|2022-02-10 16:27:50|46813.1|46773.1|46835.5|46795.5|46835.5|46795.5|46813.1|46773.1|17
1644510480000|2022-02-10 16:28:00|46839.3|46799.3|46835.5|46795.5|46849.3|46809.3|46835.5|46795.5|12
1644510490000|2022-02-10 16:28:10|46843.1|46803.1|46844.3|46804.3|46848.1|46808.1|46843.1|46803.1|2
1644510500000|2022-02-10 16:28:20|46848.1|46808.1|46840.5|46800.5|46848.1|46808.1|46840.5|46800.5|3
1644510510000|2022-02-10 16:28:30|46844.3|46804.3|46834.3|46794.3|46844.3|46804.3|46829.3|46789.3|5
1644510520000|2022-02-10 16:28:40|46838.1|46798.1|46834.3|46794.3|46838.1|46798.1|46833.1|46793.1|8
1644510530000|2022-02-10 16:28:50|46833.1|46793.1|46834.3|46794.3|46834.3|46794.3|46833.1|46793.1|4
1644510540000|2022-02-10 16:29:00|46833.1|46793.1|46843.1|46803.1|46854.3|46814.3|46833.1|46793.1|12
1644510550000|2022-02-10 16:29:10|46844.3|46804.3|46863.1|46823.1|46863.1|46823.1|46839.3|46799.3|13
1644510560000|2022-02-10 16:29:20|46854.3|46814.3|46859.3|46819.3|46865.5|46825.5|46854.3|46814.3|13
1644510570000|2022-02-10 16:29:30|46855.5|46815.5|46854.3|46814.3|46864.3|46824.3|46850.5|46810.5|15
1644510580000|2022-02-10 16:29:40|46850.5|46810.5|46845.5|46805.5|46850.5|46810.5|46831.7|46791.7|18
1644510590000|2022-02-10 16:29:50|46844.3|46804.3|46835.5|46795.5|46844.3|46804.3|46830.5|46790.5|5
1644510600000|2022-02-10 16:30:00|46830.5|46790.5|46824.3|46784.3|46835.5|46795.5|46824.3|46784.3|6
1644510610000|2022-02-10 16:30:10|46815.5|46775.5|46835.5|46795.5|46836.7|46796.7|46815.5|46775.5|15
1644510620000|2022-02-10 16:30:20|46825.5|46785.5|46824.3|46784.3|46833.1|46793.1|46824.3|46784.3|21
1644510630000|2022-02-10 16:30:30|46825.5|46785.5|46763.1|46723.1|46834.3|46794.3|46763.1|46723.1|87
1644510640000|2022-02-10 16:30:40|46771.9|46731.9|46751.9|46711.9|46773.1|46733.1|46748.1|46708.1|13
1644510650000|2022-02-10 16:30:50|46746.9|46706.9|46728.1|46688.1|46746.9|46706.9|46728.1|46688.1|13
1644510660000|2022-02-10 16:31:00|46731.9|46691.9|46733.1|46693.1|46741.9|46701.9|46731.9|46691.9|12
1644510670000|2022-02-10 16:31:10|46728.1|46688.1|46681.9|46641.9|46728.1|46688.1|46681.9|46641.9|24
1644510680000|2022-02-10 16:31:20|46688.1|46648.1|46708.1|46668.1|46713.1|46673.1|46683.1|46643.1|10
1644510690000|2022-02-10 16:31:30|46711.9|46671.9|46708.1|46668.1|46723.1|46683.1|46706.9|46666.9|11
1644510700000|2022-02-10 16:31:40|46706.9|46666.9|46721.9|46681.9|46721.9|46681.9|46703.1|46663.1|9
1644510710000|2022-02-10 16:31:50|46723.1|46683.1|46731.9|46691.9|46741.9|46701.9|46723.1|46683.1|13
1644510720000|2022-02-10 16:32:00|46733.1|46693.1|46723.1|46683.1|46741.9|46701.9|46723.1|46683.1|7
1644510730000|2022-02-10 16:32:10|46724.3|46684.3|46713.1|46673.1|46728.1|46688.1|46713.1|46673.1|10
1644510740000|2022-02-10 16:32:20|46716.9|46676.9|46723.1|46683.1|46723.1|46683.1|46716.9|46676.9|4
1644510750000|2022-02-10 16:32:30|46721.9|46681.9|46716.9|46676.9|46721.9|46681.9|46711.9|46671.9|12
1644510760000|2022-02-10 16:32:40|46718.1|46678.1|46713.1|46673.1|46718.1|46678.1|46711.9|46671.9|1
1644510770000|2022-02-10 16:32:50|46711.9|46671.9|46701.9|46661.9|46713.1|46673.1|46698.1|46658.1|20
1644510780000|2022-02-10 16:33:00|46698.1|46658.1|46691.9|46651.9|46698.1|46658.1|46685.6|46645.6|14
1644510790000|2022-02-10 16:33:10|46688.1|46648.1|46693.1|46653.1|46706.9|46666.9|46688.1|46648.1|9
1644510800000|2022-02-10 16:33:20|46696.9|46656.9|46706.9|46666.9|46720.6|46680.6|46693.1|46653.1|10
1644510810000|2022-02-10 16:33:30|46701.9|46661.9|46701.9|46661.9|46701.9|46661.9|46700.6|46660.6|1
1644510820000|2022-02-10 16:33:40|46700.6|46660.6|46700.6|46660.6|46701.9|46661.9|46696.9|46656.9|0
1644510830000|2022-02-10 16:33:50|46701.9|46661.9|46706.9|46666.9|46706.9|46666.9|46701.9|46661.9|3
1644510840000|2022-02-10 16:34:00|46711.9|46671.9|46720.6|46680.6|46721.9|46681.9|46711.9|46671.9|9
1644510850000|2022-02-10 16:34:10|46715.6|46675.6|46721.9|46681.9|46721.9|46681.9|46715.6|46675.6|10
1644510860000|2022-02-10 16:34:20|46720.6|46680.6|46741.9|46701.9|46741.9|46701.9|46720.6|46680.6|6
1644510870000|2022-02-10 16:34:30|46748.1|46708.1|46746.9|46706.9|46748.1|46708.1|46735.6|46695.6|10
1644510880000|2022-02-10 16:34:40|46743.1|46703.1|46721.8|46681.8|46743.1|46703.1|46721.8|46681.8|6
1644510890000|2022-02-10 16:34:50|46726.8|46686.8|46703.1|46663.1|46738.1|46698.1|46703.1|46663.1|11
1644510900000|2022-02-10 16:35:00|46701.8|46661.8|46705.6|46665.6|46710.6|46670.6|46701.8|46661.8|14
1644510910000|2022-02-10 16:35:10|46721.8|46681.8|46705.6|46665.6|46731.8|46691.8|46705.6|46665.6|25
1644510920000|2022-02-10 16:35:20|46701.8|46661.8|46691.8|46651.8|46705.6|46665.6|46691.8|46651.8|3
1644510930000|2022-02-10 16:35:30|46695.6|46655.6|46685.6|46645.6|46695.6|46655.6|46685.6|46645.6|2
1644510940000|2022-02-10 16:35:40|46689.4|46649.4|46663.1|46623.1|46691.8|46651.8|46663.1|46623.1|8
1644510950000|2022-02-10 16:35:50|46661.8|46621.8|46649.4|46609.4|46661.8|46621.8|46641.8|46601.8|47
1644510960000|2022-02-10 16:36:00|46645.6|46605.6|46658.2|46618.2|46659.4|46619.4|46621.8|46581.8|29
1644510970000|2022-02-10 16:36:10|46659.4|46619.4|46654.4|46614.4|46659.4|46619.4|46644.4|46604.4|15
1644510980000|2022-02-10 16:36:20|46650.6|46610.6|46659.4|46619.4|46668.2|46628.2|46650.6|46610.6|4
1644510990000|2022-02-10 16:36:30|46660.6|46620.6|46659.4|46619.4|46668.2|46628.2|46659.4|46619.4|6
1644511000000|2022-02-10 16:36:40|46667|46627|46668.2|46628.2|46668.2|46628.2|46667|46627|2
1644511010000|2022-02-10 16:36:50|46664.4|46624.4|46678.2|46638.2|46678.2|46638.2|46663.2|46623.2|15
1644511020000|2022-02-10 16:37:00|46669.4|46629.4|46669.4|46629.4|46679.4|46639.4|46669.4|46629.4|2
1644511040000|2022-02-10 16:37:20|46659.4|46619.4|46658.2|46618.2|46659.4|46619.4|46654.4|46614.4|8
1644511050000|2022-02-10 16:37:30|46649.4|46609.4|46654.4|46614.4|46659.4|46619.4|46649.4|46609.4|3
1644511060000|2022-02-10 16:37:40|46653.2|46613.2|46654.4|46614.4|46654.4|46614.4|46653.2|46613.2|2
1644511070000|2022-02-10 16:37:50|46653.2|46613.2|46669.4|46629.4|46673.2|46633.2|46653.2|46613.2|7
1644511080000|2022-02-10 16:38:00|46670.6|46630.6|46684.4|46644.4|46700.6|46660.6|46669.4|46629.4|31
1644511090000|2022-02-10 16:38:10|46698.2|46658.2|46690.6|46650.6|46699.4|46659.4|46688.2|46648.2|18
1644511100000|2022-02-10 16:38:20|46694.4|46654.4|46689.4|46649.4|46698.2|46658.2|46689.4|46649.4|1
1644511110000|2022-02-10 16:38:30|46690.6|46650.6|46700.6|46660.6|46708.2|46668.2|46690.6|46650.6|4
1644511120000|2022-02-10 16:38:40|46709.4|46669.4|46710.6|46670.6|46722|46682|46705.6|46665.6|21
1644511130000|2022-02-10 16:38:50|46714.4|46674.4|46724.4|46684.4|46725.6|46685.6|46710.6|46670.6|5
1644511140000|2022-02-10 16:39:00|46719.4|46679.4|46710.6|46670.6|46719.4|46679.4|46709.4|46669.4|1
1644511150000|2022-02-10 16:39:10|46705.6|46665.6|46719.4|46679.4|46720.6|46680.6|46705.6|46665.6|5
1644511160000|2022-02-10 16:39:20|46715.6|46675.6|46659.4|46619.4|46715.6|46675.6|46659.4|46619.4|33
1644511170000|2022-02-10 16:39:30|46660.6|46620.6|46679.4|46639.4|46679.4|46639.4|46660.6|46620.6|3
1644511180000|2022-02-10 16:39:40|46680.6|46640.6|46694.4|46654.4|46700.6|46660.6|46680.6|46640.6|12
1644511190000|2022-02-10 16:39:50|46690.6|46650.6|46670.6|46630.6|46700.6|46660.6|46670.6|46630.6|12
1644511200000|2022-02-10 16:40:00|46669.4|46629.4|46648.2|46608.2|46669.4|46629.4|46648.2|46608.2|20
1644511210000|2022-02-10 16:40:10|46644.4|46604.4|46638.2|46598.2|46648.2|46608.2|46638.2|46598.2|14
1644511220000|2022-02-10 16:40:20|46639.4|46599.4|46668.2|46628.2|46669.4|46629.4|46639.4|46599.4|16
1644511230000|2022-02-10 16:40:30|46663.2|46623.2|46658.2|46618.2|46668.2|46628.2|46658.2|46618.2|2
1644511240000|2022-02-10 16:40:40|46659.4|46619.4|46637|46597|46668.2|46628.2|46637|46597|30
1644511250000|2022-02-10 16:40:50|46628.2|46588.2|46599.4|46559.4|46643.2|46603.2|46599.4|46559.4|12
1644511260000|2022-02-10 16:41:00|46598.2|46558.2|46552|46512|46598.2|46558.2|46538.2|46498.2|33
1644511270000|2022-02-10 16:41:10|46545.8|46505.8|46532|46492|46545.8|46505.8|46525.8|46485.8|18
1644511280000|2022-02-10 16:41:20|46535.8|46495.8|46567|46527|46567|46527|46535.8|46495.8|17
1644511290000|2022-02-10 16:41:30|46558.2|46518.2|46562|46522|46568.2|46528.2|46555.8|46515.8|37
1644511300000|2022-02-10 16:41:40|46550.8|46510.8|46562|46522|46567|46527|46540.8|46500.8|14
1644511310000|2022-02-10 16:41:50|46565.8|46525.8|46567|46527|46567|46527|46557|46517|10
1644511320000|2022-02-10 16:42:00|46573.2|46533.2|46535.8|46495.8|46575.8|46535.8|46533.2|46493.2|58
1644511330000|2022-02-10 16:42:10|46537|46497|46577|46537|46577|46537|46537|46497|14
1644511340000|2022-02-10 16:42:20|46575.8|46535.8|46587|46547|46587|46547|46574.6|46534.6|19
1644511350000|2022-02-10 16:42:30|46578.2|46538.2|46565.8|46525.8|46578.2|46538.2|46558.2|46518.2|3
1644511360000|2022-02-10 16:42:40|46598.2|46558.2|46594.4|46554.4|46619.4|46579.4|46594.4|46554.4|12
1644511370000|2022-02-10 16:42:50|46599.4|46559.4|46598.2|46558.2|46603.2|46563.2|46598.2|46558.2|7
1644511380000|2022-02-10 16:43:00|46603.2|46563.2|46569.4|46529.4|46609.4|46569.4|46569.4|46529.4|68
1644511390000|2022-02-10 16:43:10|46568.2|46528.2|46589.4|46549.4|46589.4|46549.4|46564.4|46524.4|4
1644511400000|2022-02-10 16:43:20|46593.2|46553.2|46617|46577|46617|46577|46589.4|46549.4|5
1644511410000|2022-02-10 16:43:30|46618.2|46578.2|46609.4|46569.4|46618.2|46578.2|46604.4|46564.4|20
1644511420000|2022-02-10 16:43:40|46608.2|46568.2|46609.4|46569.4|46609.4|46569.4|46598.2|46558.2|6
1644511430000|2022-02-10 16:43:50|46613.2|46573.2|46604.4|46564.4|46613.2|46573.2|46604.4|46564.4|5
1644511440000|2022-02-10 16:44:00|46597|46557|46618.2|46578.2|46618.2|46578.2|46585.6|46545.6|12
1644511450000|2022-02-10 16:44:10|46624.4|46584.4|46609.4|46569.4|46624.4|46584.4|46609.4|46569.4|7
1644511460000|2022-02-10 16:44:20|46614.4|46574.4|46638.2|46598.2|46638.2|46598.2|46608.2|46568.2|6
1644511470000|2022-02-10 16:44:30|46637|46597|46648.2|46608.2|46648.2|46608.2|46637|46597|4
1644511480000|2022-02-10 16:44:40|46649.4|46609.4|46659.4|46619.4|46663.2|46623.2|46649.4|46609.4|4
1644511490000|2022-02-10 16:44:50|46663.2|46623.2|46659.4|46619.4|46664.4|46624.4|46659.4|46619.4|2
1644511500000|2022-02-10 16:45:00|46663.2|46623.2|46647|46607|46668.2|46628.2|46647|46607|34
1644511510000|2022-02-10 16:45:10|46657|46617|46617|46577|46657|46617|46617|46577|10
1644511520000|2022-02-10 16:45:20|46615.8|46575.8|46615.8|46575.8|46615.8|46575.8|46595.8|46555.8|11
1644511530000|2022-02-10 16:45:30|46610.8|46570.8|46627|46587|46627|46587|46607|46567|12
1644511540000|2022-02-10 16:45:40|46630.8|46590.8|46635.8|46595.8|46635.8|46595.8|46627|46587|3
1644511550000|2022-02-10 16:45:50|46628.2|46588.2|46618.2|46578.2|46628.2|46588.2|46618.2|46578.2|3
1644511560000|2022-02-10 16:46:00|46625.8|46585.8|46610.8|46570.8|46627|46587|46610.8|46570.8|47
1644511570000|2022-02-10 16:46:10|46600.8|46560.8|46597|46557|46602|46562|46590.8|46550.8|19
1644511580000|2022-02-10 16:46:20|46600.8|46560.8|46595.8|46555.8|46600.8|46560.8|46587|46547|15
1644511590000|2022-02-10 16:46:30|46590.8|46550.8|46595.8|46555.8|46595.8|46555.8|46590.8|46550.8|1
1644511600000|2022-02-10 16:46:40|46597|46557|46577|46537|46600.8|46560.8|46565.8|46525.8|8
1644511610000|2022-02-10 16:46:50|46580.8|46540.8|46575.8|46535.8|46580.8|46540.8|46575.8|46535.8|78
1644511620000|2022-02-10 16:47:00|46580.8|46540.8|46547|46507|46585.8|46545.8|46545.8|46505.8|27
1644511630000|2022-02-10 16:47:10|46550.8|46510.8|46525.8|46485.8|46550.8|46510.8|46525.8|46485.8|11
1644511640000|2022-02-10 16:47:20|46529.5|46489.5|46505.8|46465.8|46529.5|46489.5|46505.8|46465.8|42
1644511650000|2022-02-10 16:47:30|46500.8|46460.8|46500.8|46460.8|46510.8|46470.8|46500.8|46460.8|10
1644511660000|2022-02-10 16:47:40|46503.2|46463.2|46505.8|46465.8|46507|46467|46500.8|46460.8|6
1644511670000|2022-02-10 16:47:50|46510.8|46470.8|46515.8|46475.8|46520.8|46480.8|46507|46467|3
1644511680000|2022-02-10 16:48:00|46517|46477|46515.8|46475.8|46525.8|46485.8|46515.8|46475.8|4
1644511690000|2022-02-10 16:48:10|46517|46477|46535.7|46495.7|46540.8|46500.8|46515.8|46475.8|14
1644511700000|2022-02-10 16:48:20|46537|46497|46565.7|46525.7|46569.5|46529.5|46537|46497|6
1644511710000|2022-02-10 16:48:30|46570.7|46530.7|46607|46567|46618.2|46578.2|46565.7|46525.7|16
1644511720000|2022-02-10 16:48:40|46600.7|46560.7|46595.7|46555.7|46600.7|46560.7|46587|46547|13
1644511730000|2022-02-10 16:48:50|46592|46552|46587|46547|46602|46562|46587|46547|22
1644511740000|2022-02-10 16:49:00|46592|46552|46587|46547|46595.7|46555.7|46587|46547|5
1644511750000|2022-02-10 16:49:10|46577|46537|46598.2|46558.2|46598.2|46558.2|46567|46527|5
1644511760000|2022-02-10 16:49:20|46602|46562|46585.7|46545.7|46602|46562|46582|46542|8
1644511770000|2022-02-10 16:49:30|46582|46542|46575.7|46535.7|46585.7|46545.7|46575.7|46535.7|6
1644511780000|2022-02-10 16:49:40|46572|46532|46535.7|46495.7|46574.5|46534.5|46535.7|46495.7|12
1644511790000|2022-02-10 16:49:50|46534.5|46494.5|46537|46497|46537|46497|46534.5|46494.5|7
1644511800000|2022-02-10 16:50:00|46530.7|46490.7|46505.7|46465.7|46530.7|46490.7|46505.7|46465.7|38
1644511810000|2022-02-10 16:50:10|46499.4|46459.4|46520.7|46480.7|46520.7|46480.7|46499.4|46459.4|5
1644511820000|2022-02-10 16:50:20|46510.7|46470.7|46523.3|46483.3|46523.3|46483.3|46507|46467|115
1644511830000|2022-02-10 16:50:30|46524.5|46484.5|46533.3|46493.3|46533.3|46493.3|46523.3|46483.3|4
1644511840000|2022-02-10 16:50:40|46528.3|46488.3|46533.3|46493.3|46533.3|46493.3|46524.5|46484.5|8
1644511850000|2022-02-10 16:50:50|46529.5|46489.5|46524.5|46484.5|46533.3|46493.3|46524.5|46484.5|1
1644511860000|2022-02-10 16:51:00|46528.3|46488.3|46513.3|46473.3|46528.3|46488.3|46513.3|46473.3|10
1644511870000|2022-02-10 16:51:10|||||||||33
1644511880000|2022-02-10 16:51:20|46512.1|46472.1|46498.3|46458.3|46514.5|46474.5|46494.5|46454.5|27
1644511890000|2022-02-10 16:51:30|46454.5|46414.5|46453.3|46413.3|46454.5|46414.5|46439.5|46399.5|91
1644511900000|2022-02-10 16:51:40|46443.3|46403.3|46443.3|46403.3|46443.3|46403.3|46443.3|46403.3|6
1644511910000|2022-02-10 16:51:50|46438.3|46398.3|46423.3|46383.3|46438.3|46398.3|46423.3|46383.3|12
1644511920000|2022-02-10 16:52:00|46428.2|46388.2|46443.3|46403.3|46455.7|46415.7|46428.2|46388.2|13
1644511930000|2022-02-10 16:52:10|46438.3|46398.3|46434.5|46394.5|46443.3|46403.3|46424.5|46384.5|64
1644511940000|2022-02-10 16:52:20|46424.5|46384.5|46384.5|46344.5|46424.5|46384.5|46365.7|46325.7|43
1644511950000|2022-02-10 16:52:30|46385.7|46345.7|46369.5|46329.5|46385.7|46345.7|46364.5|46324.5|25
1644511960000|2022-02-10 16:52:40|46374.5|46334.5|46383.3|46343.3|46383.3|46343.3|46374.5|46334.5|17
1644511970000|2022-02-10 16:52:50|46384.5|46344.5|46387.1|46347.1|46394.5|46354.5|46384.5|46344.5|25
1644511980000|2022-02-10 16:53:00|46390.9|46350.9|46394.5|46354.5|46394.5|46354.5|46383.3|46343.3|47
1644511990000|2022-02-10 16:53:10|46390.7|46350.7|46403.3|46363.3|46403.3|46363.3|46383.3|46343.3|12
1644512000000|2022-02-10 16:53:20|46404.5|46364.5|46434.5|46394.5|46434.5|46394.5|46404.5|46364.5|20
1644512010000|2022-02-10 16:53:30|46426.9|46386.9|46378.3|46338.3|46434.5|46394.5|46378.3|46338.3|16
1644512020000|2022-02-10 16:53:40|46383.3|46343.3|46413.3|46373.3|46413.3|46373.3|46383.3|46343.3|19
1644512030000|2022-02-10 16:53:50|46394.5|46354.5|46394.5|46354.5|46399.5|46359.5|46383.3|46343.3|24
1644512040000|2022-02-10 16:54:00|46404.5|46364.5|46394.5|46354.5|46409.5|46369.5|46394.5|46354.5|10
1644512050000|2022-02-10 16:54:10|46404.5|46364.5|46384.5|46344.5|46404.5|46364.5|46384.5|46344.5|7
1644512060000|2022-02-10 16:54:20|46388.3|46348.3|46402.1|46362.1|46403.3|46363.3|46373.3|46333.3|35
1644512070000|2022-02-10 16:54:30|46393.3|46353.3|46394.5|46354.5|46394.5|46354.5|46384.5|46344.5|1
1644512080000|2022-02-10 16:54:40|46393.3|46353.3|46398.3|46358.3|46404.5|46364.5|46393.3|46353.3|12
1644512090000|2022-02-10 16:54:50|46403.3|46363.3|46398.3|46358.3|46403.3|46363.3|46394.5|46354.5|5
1644512100000|2022-02-10 16:55:00|46385.7|46345.7|46394.5|46354.5|46395.7|46355.7|46385.7|46345.7|16
1644512110000|2022-02-10 16:55:10|46395.7|46355.7|46373.3|46333.3|46395.7|46355.7|46365.7|46325.7|17
1644512120000|2022-02-10 16:55:20|46369.5|46329.5|46389.5|46349.5|46390.7|46350.7|46364.5|46324.5|26
1644512130000|2022-02-10 16:55:30|46385.7|46345.7|46400.7|46360.7|46400.7|46360.7|46378.3|46338.3|21
1644512140000|2022-02-10 16:55:40|46404.5|46364.5|46314.5|46274.5|46415.7|46375.7|46314.5|46274.5|55
1644512150000|2022-02-10 16:55:50|46330.7|46290.7|46338.3|46298.3|46344.5|46304.5|46315.7|46275.7|49
1644512160000|2022-02-10 16:56:00|46334.5|46294.5|46304.5|46264.5|46353.3|46313.3|46304.5|46264.5|77
1644512170000|2022-02-10 16:56:10|46305.7|46265.7|46263.3|46223.3|46314.5|46274.5|46233.3|46193.3|91
1644512180000|2022-02-10 16:56:20|46253.3|46213.3|46258.3|46218.3|46268.3|46228.3|46253.3|46213.3|28
1644512190000|2022-02-10 16:56:30|46263.3|46223.3|46257.1|46217.1|46270.9|46230.9|46250.9|46210.9|25
1644512200000|2022-02-10 16:56:40|46242.1|46202.1|46249.5|46209.5|46257.1|46217.1|46242.1|46202.1|22
1644512210000|2022-02-10 16:56:50|46250.7|46210.7|46273.3|46233.3|46299.5|46259.5|46250.7|46210.7|12
1644512220000|2022-02-10 16:57:00|46274.5|46234.5|46265.7|46225.7|46288.3|46248.3|46263.3|46223.3|22
1644512230000|2022-02-10 16:57:10|46258.3|46218.3|46265.7|46225.7|46265.7|46225.7|46248.3|46208.3|7
1644512240000|2022-02-10 16:57:20|46269.5|46229.5|46255.7|46215.7|46270.7|46230.7|46253.3|46213.3|11
1644512250000|2022-02-10 16:57:30|46259.5|46219.5|46265.7|46225.7|46265.7|46225.7|46255.7|46215.7|6
1644512260000|2022-02-10 16:57:40|46259.5|46219.5|46263.3|46223.3|46263.3|46223.3|46254.5|46214.5|8
1644512270000|2022-02-10 16:57:50|46264.5|46224.5|46270.7|46230.7|46270.7|46230.7|46264.5|46224.5|6
1644512280000|2022-02-10 16:58:00|46269.5|46229.5|46265.7|46225.7|46270.7|46230.7|46253.3|46213.3|56
1644512290000|2022-02-10 16:58:10|46264.5|46224.5|46270.7|46230.7|46270.7|46230.7|46264.5|46224.5|3
1644512300000|2022-02-10 16:58:20|46265.7|46225.7|46270.7|46230.7|46270.7|46230.7|46265.7|46225.7|4
1644512310000|2022-02-10 16:58:30|46265.7|46225.7|46263.3|46223.3|46265.7|46225.7|46255.7|46215.7|6
1644512320000|2022-02-10 16:58:40|46265.7|46225.7|46244.5|46204.5|46269.5|46229.5|46244.5|46204.5|19
1644512330000|2022-02-10 16:58:50|46245.7|46205.7|46303.3|46263.3|46308.3|46268.3|46245.7|46205.7|33
1644512340000|2022-02-10 16:59:00|46304.5|46264.5|46305.7|46265.7|46330.7|46290.7|46304.5|46264.5|9
1644512350000|2022-02-10 16:59:10|46304.5|46264.5|46244.5|46204.5|46304.5|46264.5|46235.7|46195.7|13
1644512360000|2022-02-10 16:59:20|46235.7|46195.7|46149.5|46109.5|46235.7|46195.7|46140.7|46100.7|61
1644512370000|2022-02-10 16:59:30|46145.7|46105.7|46150.7|46110.7|46185.7|46145.7|46135.7|46095.7|35
1644512380000|2022-02-10 16:59:40|46145.7|46105.7|46113.3|46073.3|46153.3|46113.3|46113.3|46073.3|31
1644512390000|2022-02-10 16:59:50|46109.5|46069.5|46047.1|46007.1|46113.3|46073.3|46032.1|45992.1|59
1644512400000|2022-02-10 17:00:00|46053.3|46013.3|46010.9|45970.9|46067.1|46027.1|46007.1|45967.1|55
1644512410000|2022-02-10 17:00:10|46012.1|45972.1|45990.9|45950.9|46012.1|45972.1|45942.1|45902.1|62
1644512420000|2022-02-10 17:00:20|45989.7|45949.7|45927.1|45887.1|45990.9|45950.9|45897.1|45857.1|157
1644512430000|2022-02-10 17:00:30|45937.1|45897.1|45962.1|45922.1|45965.9|45925.9|45937.1|45897.1|103
1644512440000|2022-02-10 17:00:40|45960.9|45920.9|45965.9|45925.9|45965.9|45925.9|45950.9|45910.9|29
1644512450000|2022-02-10 17:00:50|45962.1|45922.1|45940.9|45900.9|45962.1|45922.1|45932.1|45892.1|16
1644512460000|2022-02-10 17:01:00|45932.1|45892.1|45960.9|45920.9|45965.9|45925.9|45917.1|45877.1|54
1644512470000|2022-02-10 17:01:10|45962.1|45922.1|46010.9|45970.9|46010.9|45970.9|45962.1|45922.1|41
1644512480000|2022-02-10 17:01:20|46007.1|45967.1|45962.1|45922.1|46007.1|45967.1|45956.9|45916.9|46
1644512490000|2022-02-10 17:01:30|45960.9|45920.9|45989.5|45949.5|45995.9|45955.9|45960.9|45920.9|11
1644512500000|2022-02-10 17:01:40|45998.3|45958.3|45970.9|45930.9|45998.3|45958.3|45960.9|45920.9|11
1644512510000|2022-02-10 17:01:50|45972.1|45932.1|45955.9|45915.9|45975.9|45935.9|45955.9|45915.9|9
1644512520000|2022-02-10 17:02:00|45960.9|45920.9|45993.3|45953.3|45998.3|45958.3|45949.7|45909.7|19
1644512530000|2022-02-10 17:02:10|45997.1|45957.1|45997.1|45957.1|46002.1|45962.1|45992.1|45952.1|37
1644512540000|2022-02-10 17:02:20|46002.1|45962.1|45980.9|45940.9|46002.1|45962.1|45980.9|45940.9|28
1644512550000|2022-02-10 17:02:30|45982.1|45942.1|45980.9|45940.9|45988.3|45948.3|45972.1|45932.1|20
1644512560000|2022-02-10 17:02:40|45982.1|45942.1|45943.3|45903.3|45982.1|45942.1|45942.1|45902.1|17
1644512570000|2022-02-10 17:02:50|45947.1|45907.1|45902.1|45862.1|45948.3|45908.3|45892.1|45852.1|13
1644512580000|2022-02-10 17:03:00|45903.3|45863.3|45972.1|45932.1|45983.3|45943.3|45892.1|45852.1|34
1644512590000|2022-02-10 17:03:10|45973.3|45933.3|46045.7|46005.7|46045.7|46005.7|45963.3|45923.3|46
1644512600000|2022-02-10 17:03:20|46044.5|46004.5|46054.5|46014.5|46083.3|46043.3|46044.5|46004.5|24
1644512610000|2022-02-10 17:03:30|46065.7|46025.7|46078.3|46038.3|46093.3|46053.3|46059.5|46019.5|32
1644512620000|2022-02-10 17:03:40|46073.3|46033.3|46094.5|46054.5|46098.3|46058.3|46073.3|46033.3|44
1644512630000|2022-02-10 17:03:50|46093.3|46053.3|46079.5|46039.5|46098.3|46058.3|46079.5|46039.5|16
1644512640000|2022-02-10 17:04:00|46083.3|46043.3|46049.5|46009.5|46083.3|46043.3|46049.5|46009.5|25
1644512650000|2022-02-10 17:04:10|46045.7|46005.7|46044.5|46004.5|46055.7|46015.7|46029.5|45989.5|18
1644512660000|2022-02-10 17:04:20|46045.7|46005.7|46043.3|46003.3|46064.5|46024.5|46035.7|45995.7|4
1644512670000|2022-02-10 17:04:30|46044.5|46004.5|46073.3|46033.3|46073.3|46033.3|46044.5|46004.5|8
1644512680000|2022-02-10 17:04:40|46074.5|46034.5|46083.3|46043.3|46083.3|46043.3|46064.5|46024.5|19
1644512690000|2022-02-10 17:04:50|46079.5|46039.5|46074.5|46034.5|46105.7|46065.7|46073.3|46033.3|25
1644512700000|2022-02-10 17:05:00|46078.3|46038.3|46068.3|46028.3|46088.3|46048.3|46068.3|46028.3|19
1644512710000|2022-02-10 17:05:10|46063.3|46023.3|46033.3|45993.3|46068.3|46028.3|46028.3|45988.3|39
1644512720000|2022-02-10 17:05:20|46028.3|45988.3|45983.3|45943.3|46028.3|45988.3|45970.9|45930.9|77
1644512730000|2022-02-10 17:05:30|45987.1|45947.1|45977.1|45937.1|45992.1|45952.1|45962.1|45922.1|22
1644512740000|2022-02-10 17:05:40|45982.1|45942.1|45982.1|45942.1|45987.1|45947.1|45957.1|45917.1|7
1644512750000|2022-02-10 17:05:50|45990.9|45950.9|45972.1|45932.1|45990.9|45950.9|45967.1|45927.1|11
1644512760000|2022-02-10 17:06:00|45978.3|45938.3|45960.9|45920.9|45985.9|45945.9|45960.9|45920.9|28
1644512770000|2022-02-10 17:06:10|45962.1|45922.1|45962.1|45922.1|45965.9|45925.9|45959.6|45919.6|14
1644512780000|2022-02-10 17:06:20|45960.9|45920.9|45915.9|45875.9|45960.9|45920.9|45912.1|45872.1|16
1644512790000|2022-02-10 17:06:30|45912.1|45872.1|45907.1|45867.1|45912.1|45872.1|45897.1|45857.1|14
1644512800000|2022-02-10 17:06:40|45910.9|45870.9|45887.1|45847.1|45917.1|45877.1|45882.1|45842.1|51
1644512810000|2022-02-10 17:06:50|45883.3|45843.3|45890.9|45850.9|45905.9|45865.9|45882.1|45842.1|37
1644512820000|2022-02-10 17:07:00|45883.3|45843.3|45892.1|45852.1|45910.9|45870.9|45880.9|45840.9|17
1644512830000|2022-02-10 17:07:10|45890.9|45850.9|45892.1|45852.1|45900.9|45860.9|45885.9|45845.9|10
1644512840000|2022-02-10 17:07:20|45885.9|45845.9|45862.1|45822.1|45885.9|45845.9|45862.1|45822.1|14
1644512850000|2022-02-10 17:07:30|45830.9|45790.9|45800.9|45760.9|45832.1|45792.1|45783.3|45743.3|121
1644512860000|2022-02-10 17:07:40|45810.9|45770.9|45847.1|45807.1|45847.1|45807.1|45800.9|45760.9|16
1644512870000|2022-02-10 17:07:50|45852.1|45812.1|45852.1|45812.1|45880.9|45840.9|45850.9|45810.9|49
1644512880000|2022-02-10 17:08:00|45850.9|45810.9|45857.1|45817.1|45867.1|45827.1|45847.1|45807.1|19
1644512890000|2022-02-10 17:08:10|45858.3|45818.3|45843.3|45803.3|45860.9|45820.9|45823.3|45783.3|51
1644512900000|2022-02-10 17:08:20|45842.1|45802.1|45847.1|45807.1|45868.3|45828.3|45842.1|45802.1|16
1644512910000|2022-02-10 17:08:30|45845.9|45805.9|45853.3|45813.3|45860.9|45820.9|45843.3|45803.3|4
1644512920000|2022-02-10 17:08:40|45843.3|45803.3|45812.1|45772.1|45854.5|45814.5|45803.3|45763.3|18
1644512930000|2022-02-10 17:08:50|45804.5|45764.5|45817.1|45777.1|45852.1|45812.1|45803.3|45763.3|26
1644512940000|2022-02-10 17:09:00|45813.3|45773.3|45833.3|45793.3|45847.1|45807.1|45813.3|45773.3|13
1644512950000|2022-02-10 17:09:10|45827.1|45787.1|45795.9|45755.9|45837.1|45797.1|45787.1|45747.1|11
1644512960000|2022-02-10 17:09:20|45794.6|45754.6|45797.1|45757.1|45813.3|45773.3|45792.1|45752.1|28
1644512970000|2022-02-10 17:09:30|45793.3|45753.3|45777.1|45737.1|45830.8|45790.8|45767.1|45727.1|49
1644512980000|2022-02-10 17:09:40|45780.8|45740.8|45745.8|45705.8|45780.8|45740.8|45740.8|45700.8|21
1644512990000|2022-02-10 17:09:50|45747.1|45707.1|45739.5|45699.5|45767.1|45727.1|45739.5|45699.5|35
1644513000000|2022-02-10 17:10:00|45732.1|45692.1|45717.1|45677.1|45742.1|45702.1|45712.1|45672.1|17
1644513010000|2022-02-10 17:10:10|45712.1|45672.1|45730.8|45690.8|45760.8|45720.8|45710.8|45670.8|85
1644513020000|2022-02-10 17:10:20|45727.1|45687.1|45760.8|45720.8|45760.8|45720.8|45700.8|45660.8|18
1644513030000|2022-02-10 17:10:30|45740.8|45700.8|45843.3|45803.3|45843.3|45803.3|45740.8|45700.8|45
1644513040000|2022-02-10 17:10:40|45833.3|45793.3|45842.1|45802.1|45843.3|45803.3|45823.3|45783.3|16
1644513050000|2022-02-10 17:10:50|45833.3|45793.3|45783.3|45743.3|45833.3|45793.3|45783.3|45743.3|34
1644513060000|2022-02-10 17:11:00|45788.3|45748.3|45782.1|45742.1|45800.8|45760.8|45773.3|45733.3|24
1644513070000|2022-02-10 17:11:10|45774.5|45734.5|45772.1|45732.1|45780.8|45740.8|45772.1|45732.1|6
1644513080000|2022-02-10 17:11:20|45777.1|45737.1|45763.3|45723.3|45785.8|45745.8|45762.1|45722.1|26
1644513090000|2022-02-10 17:11:30|45773.3|45733.3|45763.3|45723.3|45773.3|45733.3|45753.3|45713.3|17
1644513100000|2022-02-10 17:11:40|45762.1|45722.1|45763.3|45723.3|45763.3|45723.3|45762.1|45722.1|10
1644513110000|2022-02-10 17:11:50|45778.3|45738.3|45743.3|45703.3|45778.3|45738.3|45743.3|45703.3|17
1644513120000|2022-02-10 17:12:00|45763.3|45723.3|45772.1|45732.1|45777.1|45737.1|45762.1|45722.1|10
1644513130000|2022-02-10 17:12:10|45773.3|45733.3|45803.3|45763.3|45812.1|45772.1|45773.3|45733.3|23
1644513140000|2022-02-10 17:12:20|45804.5|45764.5|45793.3|45753.3|45817.1|45777.1|45782.1|45742.1|19
1644513150000|2022-02-10 17:12:30|45802.1|45762.1|45813.3|45773.3|45835.8|45795.8|45802.1|45762.1|33
1644513160000|2022-02-10 17:12:40|45808.3|45768.3|45815.7|45775.7|45828.3|45788.3|45808.3|45768.3|20
1644513170000|2022-02-10 17:12:50|45819.5|45779.5|45839.5|45799.5|45839.5|45799.5|45805.7|45765.7|15
1644513180000|2022-02-10 17:13:00|45835.7|45795.7|45830.7|45790.7|45839.5|45799.5|45824.5|45784.5|14
1644513190000|2022-02-10 17:13:10|45824.5|45784.5|45824.5|45784.5|45824.5|45784.5|45815.7|45775.7|5
1644513200000|2022-02-10 17:13:20|45825.7|45785.7|45805.7|45765.7|45825.7|45785.7|45805.7|45765.7|4
1644513210000|2022-02-10 17:13:30|45795.7|45755.7|45758.1|45718.1|45795.7|45755.7|45755.7|45715.7|26
1644513220000|2022-02-10 17:13:40|45765.7|45725.7|45764.5|45724.5|45765.7|45725.7|45754.5|45714.5|13
1644513230000|2022-02-10 17:13:50|45765.7|45725.7|45775.7|45735.7|45785.7|45745.7|45765.7|45725.7|15
1644513240000|2022-02-10 17:14:00|45774.5|45734.5|45724.5|45684.5|45780.7|45740.7|45715.7|45675.7|24
1644513250000|2022-02-10 17:14:10|45728.3|45688.3|45755.7|45715.7|45764.5|45724.5|45728.3|45688.3|7
1644513260000|2022-02-10 17:14:20|45769.5|45729.5|45765.7|45725.7|45769.5|45729.5|45745.7|45705.7|10
1644513270000|2022-02-10 17:14:30|45763.3|45723.3|45744.5|45704.5|45765.7|45725.7|45744.5|45704.5|5
1644513280000|2022-02-10 17:14:40|45734.5|45694.5|45749.5|45709.5|45764.5|45724.5|45724.5|45684.5|14
1644513290000|2022-02-10 17:14:50|45755.7|45715.7|45784.5|45744.5|45800.7|45760.7|45755.7|45715.7|34
1644513300000|2022-02-10 17:15:00|45785.7|45745.7|45759.5|45719.5|45785.7|45745.7|45719.5|45679.5|15
1644513310000|2022-02-10 17:15:10|45758.3|45718.3|45775.7|45735.7|45785.7|45745.7|45749.5|45709.5|9
1644513320000|2022-02-10 17:15:20|45784.5|45744.5|45803.3|45763.3|45803.3|45763.3|45774.5|45734.5|13
1644513330000|2022-02-10 17:15:30|45799.5|45759.5|45798.3|45758.3|45804.5|45764.5|45798.3|45758.3|16
1644513340000|2022-02-10 17:15:40|45813.3|45773.3|45814.5|45774.5|45819.5|45779.5|45798.3|45758.3|32
1644513350000|2022-02-10 17:15:50|45815.7|45775.7|45853.3|45813.3|45869.5|45829.5|45815.7|45775.7|29
1644513360000|2022-02-10 17:16:00|45850.8|45810.8|45828.3|45788.3|45853.3|45813.3|45824.5|45784.5|15
1644513370000|2022-02-10 17:16:10|45824.5|45784.5|45843.3|45803.3|45853.3|45813.3|45823.3|45783.3|14
1644513380000|2022-02-10 17:16:20|45844.5|45804.5|45854.5|45814.5|45869.5|45829.5|45844.5|45804.5|41
1644513390000|2022-02-10 17:16:30|45858.3|45818.3|45855.7|45815.7|45883.3|45843.3|45854.5|45814.5|48
1644513400000|2022-02-10 17:16:40|45863.3|45823.3|45883.3|45843.3|45884.5|45844.5|45863.3|45823.3|58
1644513410000|2022-02-10 17:16:50|45874.5|45834.5|45879.5|45839.5|45883.3|45843.3|45864.5|45824.5|7
1644513420000|2022-02-10 17:17:00|45878.3|45838.3|45865.7|45825.7|45878.3|45838.3|45864.5|45824.5|9
1644513430000|2022-02-10 17:17:10|45866.9|45826.9|45893.3|45853.3|45893.3|45853.3|45866.9|45826.9|10
1644513440000|2022-02-10 17:17:20|45878.3|45838.3|45803.3|45763.3|45878.3|45838.3|45803.3|45763.3|54
1644513450000|2022-02-10 17:17:30|45798.3|45758.3|45800.8|45760.8|45813.3|45773.3|45795.8|45755.8|51
1644513460000|2022-02-10 17:17:40|45802|45762|45812|45772|45817|45777|45795.8|45755.8|27
1644513470000|2022-02-10 17:17:50|45813.2|45773.2|45812|45772|45822|45782|45810.8|45770.8|35
1644513480000|2022-02-10 17:18:00|45813.2|45773.2|45828.2|45788.2|45833.2|45793.2|45812|45772|11
1644513490000|2022-02-10 17:18:10|45834.5|45794.5|45813.2|45773.2|45834.5|45794.5|45813.2|45773.2|11
1644513500000|2022-02-10 17:18:20|45809.5|45769.5|45823.2|45783.2|45828.2|45788.2|45809.5|45769.5|11
1644513510000|2022-02-10 17:18:30|45814.5|45774.5|45824.5|45784.5|45825.7|45785.7|45813.2|45773.2|6
1644513520000|2022-02-10 17:18:40|45823.2|45783.2|45819.5|45779.5|45834.5|45794.5|45819.5|45779.5|9
1644513530000|2022-02-10 17:18:50|45823.2|45783.2|45813.2|45773.2|45824.5|45784.5|45804.5|45764.5|9
1644513540000|2022-02-10 17:19:00|45809.5|45769.5|45843.2|45803.2|45853.2|45813.2|45809.5|45769.5|13
1644513550000|2022-02-10 17:19:10|45834.5|45794.5|45853.2|45813.2|45853.2|45813.2|45834.5|45794.5|10
1644513560000|2022-02-10 17:19:20|45848.2|45808.2|45843.2|45803.2|45848.2|45808.2|45824.5|45784.5|12
1644513570000|2022-02-10 17:19:30|45848.2|45808.2|45843.2|45803.2|45848.2|45808.2|45843.2|45803.2|19
1644513580000|2022-02-10 17:19:40|45833.2|45793.2|45853.2|45813.2|45853.2|45813.2|45833.2|45793.2|10
1644513590000|2022-02-10 17:19:50|45854.5|45814.5|45888.2|45848.2|45893.2|45853.2|45854.5|45814.5|23
1644513600000|2022-02-10 17:20:00|45893.2|45853.2|45888.2|45848.2|45893.2|45853.2|45888.2|45848.2|21
1644513610000|2022-02-10 17:20:10|45885.8|45845.8|45907|45867|45910.8|45870.8|45885.8|45845.8|42
1644513620000|2022-02-10 17:20:20|45903.2|45863.2|45903.2|45863.2|45907|45867|45888.2|45848.2|4
1644513630000|2022-02-10 17:20:30|45907|45867|45912|45872|45917|45877|45903.2|45863.2|12
1644513640000|2022-02-10 17:20:40|45917|45877|45893.2|45853.2|45917|45877|45893.2|45853.2|4
1644513650000|2022-02-10 17:20:50|45890.8|45850.8|45920.8|45880.8|45927|45887|45890.8|45850.8|33
1644513660000|2022-02-10 17:21:00|45922|45882|45933.2|45893.2|45940.8|45900.8|45910.8|45870.8|15
1644513670000|2022-02-10 17:21:10|45940.8|45900.8|45932|45892|45942|45902|45930.8|45890.8|14
1644513680000|2022-02-10 17:21:20|45923.2|45883.2|45932|45892|45932|45892|45922|45882|12
1644513690000|2022-02-10 17:21:30|45933.2|45893.2|45903.2|45863.2|45933.2|45893.2|45903.2|45863.2|17
1644513700000|2022-02-10 17:21:40|45899.4|45859.4|45913.2|45873.2|45913.2|45873.2|45899.4|45859.4|12
1644513710000|2022-02-10 17:21:50|45914.4|45874.4|45925.7|45885.7|45943.2|45903.2|45910.7|45870.7|25
1644513720000|2022-02-10 17:22:00|45933.2|45893.2|45934.4|45894.4|45934.4|45894.4|45923.2|45883.2|10
1644513730000|2022-02-10 17:22:10|45938.2|45898.2|45943.2|45903.2|45948.2|45908.2|45938.2|45898.2|52
1644513740000|2022-02-10 17:22:20|45944.4|45904.4|45953.2|45913.2|45970.8|45930.8|45943.2|45903.2|12
1644513750000|2022-02-10 17:22:30|45958.2|45918.2|45973.2|45933.2|45980.8|45940.8|45943.2|45903.2|32
1644513760000|2022-02-10 17:22:40|45970.8|45930.8|45962|45922|45972|45932|45957|45917|9
1644513770000|2022-02-10 17:22:50|45960.8|45920.8|45942|45902|45960.8|45920.8|45933.2|45893.2|9
1644513780000|2022-02-10 17:23:00|45947|45907|45948.2|45908.2|45953.2|45913.2|45942|45902|16
1644513790000|2022-02-10 17:23:10|45952|45912|45945.8|45905.8|45967|45927|45945.8|45905.8|32
1644513800000|2022-02-10 17:23:20|45950.8|45910.8|45952|45912|45955.8|45915.8|45945.8|45905.8|26
1644513810000|2022-02-10 17:23:30|45955.8|45915.8|45949.6|45909.6|45955.8|45915.8|45947|45907|12
1644513820000|2022-02-10 17:23:40|45950.8|45910.8|45952|45912|45952|45912|45950.8|45910.8|5
1644513830000|2022-02-10 17:23:50|45950.8|45910.8|45940.8|45900.8|45952|45912|45940.8|45900.8|20
1644513840000|2022-02-10 17:24:00|45942|45902|45932|45892|45943.2|45903.2|45932|45892|5
1644513850000|2022-02-10 17:24:10|45930.8|45890.8|45932|45892|45937|45897|45922|45882|13
1644513860000|2022-02-10 17:24:20|45940.8|45900.8|45942|45902|45945.8|45905.8|45940.8|45900.8|2
1644513870000|2022-02-10 17:24:30|45938.2|45898.2|45950.8|45910.8|45952|45912|45937|45897|19
1644513880000|2022-02-10 17:24:40|45943.2|45903.2|45940.8|45900.8|45943.2|45903.2|45932|45892|7
1644513890000|2022-02-10 17:24:50|45942|45902|45937|45897|45942|45902|45937|45897|5
1644513900000|2022-02-10 17:25:00|45938.2|45898.2|45928.2|45888.2|45943.2|45903.2|45928.2|45888.2|8
1644513910000|2022-02-10 17:25:10|45932|45892|45922|45882|45932|45892|45922|45882|10
1644513920000|2022-02-10 17:25:20|45918.2|45878.2|45885.8|45845.8|45922|45882|45885.8|45845.8|15
1644513930000|2022-02-10 17:25:30|45878.2|45838.2|45877|45837|45878.2|45838.2|45875.8|45835.8|7
1644513940000|2022-02-10 17:25:40|45875.8|45835.8|45877|45837|45877|45837|45875.8|45835.8|9
1644513950000|2022-02-10 17:25:50|45875.8|45835.8|45852|45812|45875.8|45835.8|45850.8|45810.8|16
1644513960000|2022-02-10 17:26:00|45857|45817|45872|45832|45895.8|45855.8|45852|45812|19
1644513970000|2022-02-10 17:26:10|45870.8|45830.8|45843.2|45803.2|45875.8|45835.8|45842|45802|24
1644513980000|2022-02-10 17:26:20|45847|45807|45810.8|45770.8|45852|45812|45795.8|45755.8|26
1644513990000|2022-02-10 17:26:30|45803.2|45763.2|45832|45792|45852|45812|45802|45762|33
1644514000000|2022-02-10 17:26:40|45830.8|45790.8|45860.8|45820.8|45860.8|45820.8|45830.8|45790.8|14
1644514010000|2022-02-10 17:26:50|45855.8|45815.8|45872|45832|45890.8|45850.8|45855.8|45815.8|8
1644514020000|2022-02-10 17:27:00|45880.8|45840.8|45870.8|45830.8|45880.8|45840.8|45865.8|45825.8|21
1644514030000|2022-02-10 17:27:10|45872|45832|45843.2|45803.2|45878.2|45838.2|45843.2|45803.2|6
1644514040000|2022-02-10 17:27:20|45850.8|45810.8|45840.8|45800.8|45850.8|45810.8|45837|45797|7
1644514050000|2022-02-10 17:27:30|45835.8|45795.8|45830.8|45790.8|45842|45802|45830.8|45790.8|5
1644514060000|2022-02-10 17:27:40|45832|45792|45820.8|45780.8|45840.8|45800.8|45820.8|45780.8|8
1644514070000|2022-02-10 17:27:50|45810.8|45770.8|45783.2|45743.2|45810.8|45770.8|45783.2|45743.2|18
1644514080000|2022-02-10 17:28:00|45782|45742|45753.2|45713.2|45790.8|45750.8|45753.2|45713.2|23
1644514090000|2022-02-10 17:28:10|45745.8|45705.8|45720.8|45680.8|45745.8|45705.8|45703.2|45663.2|18
1644514100000|2022-02-10 17:28:20|45717|45677|45700.8|45660.8|45717|45677|45700.8|45660.8|4
1644514110000|2022-02-10 17:28:30|45712|45672|45730.8|45690.8|45765.8|45725.8|45712|45672|53
1644514120000|2022-02-10 17:28:40|45725.8|45685.8|45700.8|45660.8|45730.8|45690.8|45692|45652|43
1644514130000|2022-02-10 17:28:50|45695.8|45655.8|45650.8|45610.8|45695.8|45655.8|45640.8|45600.8|16
1644514140000|2022-02-10 17:29:00|45652|45612|45723.2|45683.2|45723.2|45683.2|45650.8|45610.8|43
1644514150000|2022-02-10 17:29:10|45719.6|45679.6|45670.8|45630.8|45719.6|45679.6|45664.4|45624.4|36
1644514160000|2022-02-10 17:29:20|45663.2|45623.2|45672|45632|45677|45637|45663.2|45623.2|37
1644514170000|2022-02-10 17:29:30|45670.8|45630.8|45673.2|45633.2|45680.8|45640.8|45669.4|45629.4|16
1644514180000|2022-02-10 17:29:40|45677|45637|45717|45677|45733.2|45693.2|45677|45637|20
1644514190000|2022-02-10 17:29:50|45712|45672|45707|45667|45732|45692|45705.6|45665.6|18
1644514200000|2022-02-10 17:30:00|45728.2|45688.2|45748.2|45708.2|45752|45712|45718.2|45678.2|31
1644514210000|2022-02-10 17:30:10|45742|45702|45763.2|45723.2|45764.4|45724.4|45733.2|45693.2|7
1644514220000|2022-02-10 17:30:20|45767|45727|45767|45727|45772|45732|45757|45717|12
1644514230000|2022-02-10 17:30:30|45772|45732|45753.2|45713.2|45777|45737|45752|45712|14
1644514240000|2022-02-10 17:30:40|45757|45717|45723.2|45683.2|45760.8|45720.8|45723.2|45683.2|32
1644514250000|2022-02-10 17:30:50|45720.8|45680.8|45720.8|45680.8|45723.2|45683.2|45720.8|45680.8|0
1644514260000|2022-02-10 17:31:00|45723.2|45683.2|45727|45687|45733.2|45693.2|45703.2|45663.2|28
1644514270000|2022-02-10 17:31:10|45725.8|45685.8|45747|45707|45747|45707|45717|45677|4
1644514280000|2022-02-10 17:31:20|45748.2|45708.2|45752|45712|45752|45712|45740.8|45700.8|5
1644514290000|2022-02-10 17:31:30|45757|45717|45752|45712|45767|45727|45742|45702|32
1644514300000|2022-02-10 17:31:40|45733.4|45693.4|45712|45672|45733.4|45693.4|45712|45672|11
1644514310000|2022-02-10 17:31:50|45717|45677|45712|45672|45719.6|45679.6|45702|45662|10
1644514320000|2022-02-10 17:32:00|45708.2|45668.2|45742|45702|45742|45702|45703.2|45663.2|10
1644514330000|2022-02-10 17:32:10|45732|45692|45732|45692|45742|45702|45722|45682|13
1644514340000|2022-02-10 17:32:20|45733.2|45693.2|45733.2|45693.2|45733.2|45693.2|45723.2|45683.2|5
1644514350000|2022-02-10 17:32:30|45728.2|45688.2|45744.4|45704.4|45744.4|45704.4|45715.6|45675.6|39
1644514360000|2022-02-10 17:32:40|45739.4|45699.4|45795.6|45755.6|45795.6|45755.6|45734.4|45694.4|15
1644514370000|2022-02-10 17:32:50|45794.4|45754.4|45799.4|45759.4|45809.4|45769.4|45794.4|45754.4|3
1644514380000|2022-02-10 17:33:00|45803.2|45763.2|45785.6|45745.6|45815.8|45775.8|45785.6|45745.6|13
1644514390000|2022-02-10 17:33:10|45784.4|45744.4|45815.6|45775.6|45820.6|45780.6|45784.4|45744.4|13
1644514400000|2022-02-10 17:33:20|45820.6|45780.6|45815.6|45775.6|45834.4|45794.4|45814.4|45774.4|6
1644514410000|2022-02-10 17:33:30|45824.4|45784.4|45824.4|45784.4|45824.4|45784.4|45815.6|45775.6|13
1644514420000|2022-02-10 17:33:40|45829.4|45789.4|45830.6|45790.6|45834.4|45794.4|45814.4|45774.4|10
1644514430000|2022-02-10 17:33:50|45824.4|45784.4|45810.6|45770.6|45825.6|45785.6|45804.4|45764.4|13
1644514440000|2022-02-10 17:34:00|45814.4|45774.4|45815.6|45775.6|45824.4|45784.4|45800.6|45760.6|15
1644514450000|2022-02-10 17:34:10|45823.2|45783.2|45829.4|45789.4|45829.4|45789.4|45814.4|45774.4|6
1644514460000|2022-02-10 17:34:20|45834.4|45794.4|45840.6|45800.6|45840.6|45800.6|45830.6|45790.6|4
1644514470000|2022-02-10 17:34:30|45835.6|45795.6|45835.6|45795.6|45840.6|45800.6|45835.6|45795.6|4
1644514480000|2022-02-10 17:34:40|45834.4|45794.4|45804.4|45764.4|45834.4|45794.4|45804.4|45764.4|4
1644514490000|2022-02-10 17:34:50|45805.6|45765.6|45815.6|45775.6|45815.6|45775.6|45805.6|45765.6|4
1644514500000|2022-02-10 17:35:00|45814.4|45774.4|45820.6|45780.6|45824.4|45784.4|45814.4|45774.4|7
1644514510000|2022-02-10 17:35:10|45824.4|45784.4|45865.6|45825.6|45870.6|45830.6|45824.4|45784.4|8
1644514520000|2022-02-10 17:35:20|45875.6|45835.6|45905.6|45865.6|45905.6|45865.6|45875.6|45835.6|10
1644514530000|2022-02-10 17:35:30|45895.6|45855.6|45875.6|45835.6|45895.6|45855.6|45875.6|45835.6|7
1644514540000|2022-02-10 17:35:40|45869.4|45829.4|45869.4|45829.4|45879.4|45839.4|45865.6|45825.6|4
1644514550000|2022-02-10 17:35:50|45864.4|45824.4|45874.4|45834.4|45874.4|45834.4|45864.4|45824.4|2
1644514560000|2022-02-10 17:36:00|45869.4|45829.4|45839.4|45799.4|45869.4|45829.4|45829.4|45789.4|21
1644514570000|2022-02-10 17:36:10|45835.6|45795.6|45873.2|45833.2|45873.2|45833.2|45835.6|45795.6|9
1644514580000|2022-02-10 17:36:20|45864.4|45824.4|45863.2|45823.2|45874.4|45834.4|45853.2|45813.2|6
1644514590000|2022-02-10 17:36:30|45868.2|45828.2|45873.2|45833.2|45873.2|45833.2|45863.2|45823.2|3
1644514600000|2022-02-10 17:36:40|45878.2|45838.2|45893.2|45853.2|45893.2|45853.2|45868.2|45828.2|6
1644514610000|2022-02-10 17:36:50|45892|45852|45903.2|45863.2|45909.4|45869.4|45883.2|45843.2|16
1644514620000|2022-02-10 17:37:00|45899.4|45859.4|45904.4|45864.4|45904.4|45864.4|45884.4|45844.4|11
1644514630000|2022-02-10 17:37:10|45903.2|45863.2|45884.4|45844.4|45903.2|45863.2|45883.2|45843.2|7
1644514640000|2022-02-10 17:37:20|45885.6|45845.6|45899.4|45859.4|45909.4|45869.4|45879.4|45839.4|13
1644514650000|2022-02-10 17:37:30|45895.6|45855.6|45879.4|45839.4|45895.6|45855.6|45874.4|45834.4|13
1644514660000|2022-02-10 17:37:40|45878.2|45838.2|45883.2|45843.2|45883.2|45843.2|45869.4|45829.4|1
1644514670000|2022-02-10 17:37:50|45879.4|45839.4|45863.2|45823.2|45879.4|45839.4|45845.6|45805.6|10
1644514680000|2022-02-10 17:38:00|45864.4|45824.4|45879.4|45839.4|45893.2|45853.2|45864.4|45824.4|6
1644514690000|2022-02-10 17:38:10|45883.2|45843.2|45863.2|45823.2|45883.2|45843.2|45859.4|45819.4|1
1644514700000|2022-02-10 17:38:20|45907|45867|45915.6|45875.6|45922|45882|45898.2|45858.2|17
1644514710000|2022-02-10 17:38:30|45923.2|45883.2|45913.2|45873.2|45923.2|45883.2|45913.2|45873.2|3
1644514720000|2022-02-10 17:38:40|45909.4|45869.4|45913.2|45873.2|45913.2|45873.2|45903.2|45863.2|13
1644514730000|2022-02-10 17:38:50|45909.4|45869.4|45913.2|45873.2|45913.2|45873.2|45899.4|45859.4|12
1644514740000|2022-02-10 17:39:00|45894.4|45854.4|45903.2|45863.2|45909.4|45869.4|45889.4|45849.4|15
1644514750000|2022-02-10 17:39:10|45899.4|45859.4|45893.2|45853.2|45899.4|45859.4|45875.6|45835.6|4
1644514760000|2022-02-10 17:39:20|45894.4|45854.4|45909.4|45869.4|45913.2|45873.2|45894.4|45854.4|5
1644514770000|2022-02-10 17:39:30|45913.2|45873.2|45899.4|45859.4|45913.2|45873.2|45899.4|45859.4|5
1644514780000|2022-02-10 17:39:40|45903.2|45863.2|45894.4|45854.4|45903.2|45863.2|45894.4|45854.4|10
1644514790000|2022-02-10 17:39:50|45889.4|45849.4|45925.6|45885.6|45935.6|45895.6|45885.6|45845.6|126
1644514800000|2022-02-10 17:40:00|45921.8|45881.8|45916.8|45876.8|45931.8|45891.8|45905.6|45865.6|11
1644514810000|2022-02-10 17:40:10|45915.6|45875.6|45936.8|45896.8|45940.6|45900.6|45915.6|45875.6|7
1644514820000|2022-02-10 17:40:20|45935.6|45895.6|45940.6|45900.6|45940.6|45900.6|45935.6|45895.6|3
1644514830000|2022-02-10 17:40:30|45935.6|45895.6|45965.6|45925.6|45975.6|45935.6|45935.6|45895.6|29
1644514840000|2022-02-10 17:40:40|45961.8|45921.8|45975.6|45935.6|45981.8|45941.8|45961.8|45921.8|7
1644514850000|2022-02-10 17:40:50|45976.8|45936.8|45976.8|45936.8|45985.6|45945.6|45975.6|45935.6|10
1644514860000|2022-02-10 17:41:00|45985.6|45945.6|45995.6|45955.6|46006.8|45966.8|45970.6|45930.6|19
1644514870000|2022-02-10 17:41:10|45996.8|45956.8|46016.8|45976.8|46035.6|45995.6|45996.8|45956.8|12
1644514880000|2022-02-10 17:41:20|46001.8|45961.8|46020.6|45980.6|46020.6|45980.6|46001.8|45961.8|5
1644514890000|2022-02-10 17:41:30|46016.8|45976.8|46031.8|45991.8|46036.8|45996.8|46016.8|45976.8|18
1644514900000|2022-02-10 17:41:40|46033|45993|46076.8|46036.8|46076.8|46036.8|46033|45993|6
1644514910000|2022-02-10 17:41:50|46075.6|46035.6|46090.6|46050.6|46095.6|46055.6|46066.8|46026.8|73
1644514920000|2022-02-10 17:42:00|46085.6|46045.6|46118|46078|46118|46078|46074.2|46034.2|64
1644514930000|2022-02-10 17:42:10|46119.2|46079.2|46120.4|46080.4|46124.2|46084.2|46109.2|46069.2|11
1644514940000|2022-02-10 17:42:20|46119.2|46079.2|46103|46063|46120.4|46080.4|46103|46063|4
1644514950000|2022-02-10 17:42:30|46099.2|46059.2|46099.2|46059.2|46103|46063|46091.6|46051.6|8
1644514960000|2022-02-10 17:42:40|46098|46058|46099.2|46059.2|46099.2|46059.2|46093|46053|5
1644514970000|2022-02-10 17:42:50|46103|46063|46063|46023|46103|46063|46059.2|46019.2|12
1644514980000|2022-02-10 17:43:00|46059.2|46019.2|46058|46018|46068|46028|46039.2|45999.2|17
1644514990000|2022-02-10 17:43:10|46059.2|46019.2|46058|46018|46064.2|46024.2|46058|46018|3
1644515000000|2022-02-10 17:43:20|46059.2|46019.2|46078|46038|46078|46038|46059.2|46019.2|0
1644515010000|2022-02-10 17:43:30|46079.2|46039.2|46083|46043|46089.2|46049.2|46079.2|46039.2|7
1644515020000|2022-02-10 17:43:40|46079.2|46039.2|46079.2|46039.2|46083|46043|46069.2|46029.2|3
1644515030000|2022-02-10 17:43:50|46083|46043|46068|46028|46083|46043|46063|46023|7
1644515040000|2022-02-10 17:44:00|46059.2|46019.2|46059.2|46019.2|46064.2|46024.2|46043|46003|12
1644515050000|2022-02-10 17:44:10|46058|46018|46093|46053|46098|46058|46058|46018|9
1644515060000|2022-02-10 17:44:20|46089.2|46049.2|46078|46038|46098|46058|46078|46038|7
1644515070000|2022-02-10 17:44:30|46079.2|46039.2|46069.2|46029.2|46088|46048|46068|46028|11
1644515080000|2022-02-10 17:44:40|46073|46033|46068|46028|46073|46033|46063|46023|4
1644515090000|2022-02-10 17:44:50|46069.2|46029.2|46069.2|46029.2|46073|46033|46069.2|46029.2|2
1644515100000|2022-02-10 17:45:00|46068|46028|46059.4|46019.4|46073|46033|46059.4|46019.4|66
1644515110000|2022-02-10 17:45:10|46055.6|46015.6|46055.6|46015.6|46055.6|46015.6|46055.6|46015.6|0
1644515230000|2022-02-10 17:47:10|46025.3|45985.3|46025.3|45985.3|46025.3|45985.3|46025.3|45985.3|0
1644515260000|2022-02-10 17:47:40|46021.5|45981.5|46021.5|45981.5|46021.5|45981.5|46021.5|45981.5|0
1644515280000|2022-02-10 17:48:00|46032.8|45992.8|46026.8|45986.8|46032.8|45992.8|46026.8|45986.8|251
1644515290000|2022-02-10 17:48:10|46028|45988|46045.6|46005.6|46046.8|46006.8|46026.8|45986.8|8
1644515300000|2022-02-10 17:48:20|46041.8|46001.8|46026.8|45986.8|46041.8|46001.8|46025.6|45985.6|2
1644515310000|2022-02-10 17:48:30|46036.8|45996.8|46055.6|46015.6|46056.8|46016.8|46036.8|45996.8|10
1644515320000|2022-02-10 17:48:40|46046.8|46006.8|46036.8|45996.8|46046.8|46006.8|46036.8|45996.8|2
1644515330000|2022-02-10 17:48:50|46035.6|45995.6|46035.6|45995.6|46035.6|45995.6|46025.6|45985.6|8
1644515340000|2022-02-10 17:49:00|46030.6|45990.6|45995.6|45955.6|46030.6|45990.6|45995.6|45955.6|14
1644515350000|2022-02-10 17:49:10|45990.6|45950.6|45995.6|45955.6|46006.8|45966.8|45990.6|45950.6|8
1644515360000|2022-02-10 17:49:20|45994.4|45954.4|46000.6|45960.6|46000.6|45960.6|45990.6|45950.6|6
1644515370000|2022-02-10 17:49:30|||||||||5
1644515380000|2022-02-10 17:49:40|||||||||1
1644515390000|2022-02-10 17:49:50|45996.8|45956.8|45996.8|45956.8|45996.8|45956.8|45996.8|45956.8|0
1644515400000|2022-02-10 17:50:00|45986.8|45946.8|46030.6|45990.6|46035.6|45995.6|45986.8|45946.8|18
1644515410000|2022-02-10 17:50:10|46026.8|45986.8|46025.6|45985.6|46030.6|45990.6|46025.6|45985.6|2
1644515420000|2022-02-10 17:50:20|46026.8|45986.8|46025.6|45985.6|46026.8|45986.8|46025.6|45985.6|1
1644515430000|2022-02-10 17:50:30|46015.6|45975.6|46010.6|45970.6|46016.8|45976.8|46006.8|45966.8|4
1644515440000|2022-02-10 17:50:40|46006.8|45966.8|46001.8|45961.8|46006.8|45966.8|45998|45958|8
1644515450000|2022-02-10 17:50:50|46005.6|45965.6|46006.8|45966.8|46006.8|45966.8|46005.6|45965.6|3
1644515460000|2022-02-10 17:51:00|46005.6|45965.6|45985.6|45945.6|46005.6|45965.6|45985.6|45945.6|9
1644515470000|2022-02-10 17:51:10|45980.6|45940.6|45986.8|45946.8|45990.6|45950.6|45975.6|45935.6|3
1644515480000|2022-02-10 17:51:20|45994.4|45954.4|45995.6|45955.6|45996.8|45956.8|45994.4|45954.4|4
1644515490000|2022-02-10 17:51:30|45991.8|45951.8|45985.6|45945.6|45991.8|45951.8|45985.6|45945.6|6
1644515500000|2022-02-10 17:51:40|45976.8|45936.8|45996.8|45956.8|45996.8|45956.8|45976.8|45936.8|4
1644515510000|2022-02-10 17:51:50|45995.6|45955.6|45985.6|45945.6|45995.6|45955.6|45985.6|45945.6|4
1644515520000|2022-02-10 17:52:00|45980.6|45940.6|45980.6|45940.6|45986.8|45946.8|45975.6|45935.6|8
1644515530000|2022-02-10 17:52:10|45975.6|45935.6|45975.6|45935.6|45975.6|45935.6|45975.6|45935.6|2
1644515540000|2022-02-10 17:52:20|45976.8|45936.8|45974.4|45934.4|45989.4|45949.4|45974.4|45934.4|15
1644515550000|2022-02-10 17:52:30|45970.6|45930.6|46006.8|45966.8|46006.8|45966.8|45970.6|45930.6|23
1644515560000|2022-02-10 17:52:40|46005.6|45965.6|46015.6|45975.6|46030.6|45990.6|46005.6|45965.6|14
1644515570000|2022-02-10 17:52:50|46010.6|45970.6|46040.6|46000.6|46040.6|46000.6|46010.6|45970.6|29
1644515580000|2022-02-10 17:53:00|46030.6|45990.6|46025.6|45985.6|46040.6|46000.6|46025.6|45985.6|16
1644515590000|2022-02-10 17:53:10|46020.6|45980.6|46015.6|45975.6|46020.6|45980.6|46015.6|45975.6|4
1644515600000|2022-02-10 17:53:20|46011.8|45971.8|46015.6|45975.6|46015.6|45975.6|46010.6|45970.6|7
1644515610000|2022-02-10 17:53:30|46010.6|45970.6|46015.6|45975.6|46015.6|45975.6|46010.6|45970.6|7
1644515620000|2022-02-10 17:53:40|46016.8|45976.8|46016.8|45976.8|46016.8|45976.8|46016.8|45976.8|4
1644515630000|2022-02-10 17:53:50|46013|45973|46006.8|45966.8|46013|45973|45995.6|45955.6|12
1644515640000|2022-02-10 17:54:00|46016.8|45976.8|46030.6|45990.6|46039.4|45999.4|46016.8|45976.8|26
1644515650000|2022-02-10 17:54:10|46026.8|45986.8|46040.6|46000.6|46040.6|46000.6|46026.8|45986.8|9
1644515660000|2022-02-10 17:54:20|46064.4|46024.4|46054.4|46014.4|46064.4|46024.4|46053.2|46013.2|9
1644515670000|2022-02-10 17:54:30|46053.2|46013.2|46053.2|46013.2|46058.2|46018.2|46049.4|46009.4|9
1644515680000|2022-02-10 17:54:40|46051.9|46011.9|46053.2|46013.2|46054.4|46014.4|46051.9|46011.9|2
1644515690000|2022-02-10 17:54:50|46058.2|46018.2|46078.2|46038.2|46098.2|46058.2|46053.2|46013.2|40
1644515700000|2022-02-10 17:55:00|46073.2|46033.2|46058.2|46018.2|46078.2|46038.2|46058.2|46018.2|9
1644515710000|2022-02-10 17:55:10|46053.2|46013.2|46063.2|46023.2|46063.2|46023.2|46053.2|46013.2|8
1644515720000|2022-02-10 17:55:20|46061.9|46021.9|46058.2|46018.2|46063.2|46023.2|46053.2|46013.2|1
1644515730000|2022-02-10 17:55:30|46054.4|46014.4|46053.2|46013.2|46058.2|46018.2|46043.2|46003.2|10
1644515740000|2022-02-10 17:55:40|46048.2|46008.2|46053.2|46013.2|46053.2|46013.2|46043.2|46003.2|8
1644515750000|2022-02-10 17:55:50|46055.6|46015.6|46088.2|46048.2|46094.4|46054.4|46055.6|46015.6|18
1644515760000|2022-02-10 17:56:00|46078.2|46038.2|46084.4|46044.4|46088.2|46048.2|46078.2|46038.2|16
1644515770000|2022-02-10 17:56:10|46088.2|46048.2|46083.2|46043.2|46098.2|46058.2|46083.2|46043.2|10
1644515780000|2022-02-10 17:56:20|46078.2|46038.2|46083.1|46043.1|46084.4|46044.4|46078.2|46038.2|7
1644515790000|2022-02-10 17:56:30|46068.1|46028.1|46063.1|46023.1|46068.1|46028.1|46063.1|46023.1|10
1644515800000|2022-02-10 17:56:40|46061.9|46021.9|46073.1|46033.1|46073.1|46033.1|46054.4|46014.4|6
1644515810000|2022-02-10 17:56:50|46071.9|46031.9|46053.1|46013.1|46073.1|46033.1|46053.1|46013.1|5
1644515820000|2022-02-10 17:57:00|46049.4|46009.4|46054.4|46014.4|46058.1|46018.1|46048.1|46008.1|6
1644515830000|2022-02-10 17:57:10|46058.1|46018.1|46064.4|46024.4|46068.1|46028.1|46054.4|46014.4|4
1644515840000|2022-02-10 17:57:20|46083.1|46043.1|46088.1|46048.1|46094.4|46054.4|46083.1|46043.1|11
1644515850000|2022-02-10 17:57:30|46083.1|46043.1|46083.1|46043.1|46088.1|46048.1|46083.1|46043.1|9
1644515860000|2022-02-10 17:57:40|46079.4|46039.4|46078.1|46038.1|46079.4|46039.4|46078.1|46038.1|3
1644515870000|2022-02-10 17:57:50|46069.4|46029.4|46068.1|46028.1|46069.4|46029.4|46068.1|46028.1|9
1644515880000|2022-02-10 17:58:00|46066.9|46026.9|46071.8|46031.8|46073|46033|46065.7|46025.7|14
1644515890000|2022-02-10 17:58:10|46070.6|46030.6|46074.2|46034.2|46074.2|46034.2|46069.4|46029.4|7
1644515900000|2022-02-10 17:58:20|46075.4|46035.4|46071.8|46031.8|46075.4|46035.4|46071.8|46031.8|7
1644515910000|2022-02-10 17:58:30|46070.6|46030.6|46073|46033|46073|46033|46070.6|46030.6|9
1644515920000|2022-02-10 17:58:40|46074.2|46034.2|46073|46033|46075.4|46035.4|46073|46033|6
1644515930000|2022-02-10 17:58:50|46074.2|46034.2|46075.4|46035.4|46075.4|46035.4|46073|46033|6
1644515940000|2022-02-10 17:59:00|46094.4|46054.4|46084.4|46044.4|46094.4|46054.4|46084.4|46044.4|13
1644515950000|2022-02-10 17:59:10|46089.4|46049.4|46123.1|46083.1|46123.1|46083.1|46084.4|46044.4|23
1644515960000|2022-02-10 17:59:20|46121.9|46081.9|46123.1|46083.1|46123.1|46083.1|46113.1|46073.1|3
1644515970000|2022-02-10 17:59:30|46114.3|46074.3|46131.9|46091.9|46134.3|46094.3|46114.3|46074.3|73
1644515980000|2022-02-10 17:59:40|46141.9|46101.9|46141.9|46101.9|46141.9|46101.9|46138.1|46098.1|46
1644515990000|2022-02-10 17:59:50|46138.1|46098.1|46141.9|46101.9|46141.9|46101.9|46121.9|46081.9|30
1644516000000|2022-02-10 18:00:00|46140.7|46100.7|46110.7|46070.7|46140.7|46100.7|46101.9|46061.9|13
1644516010000|2022-02-10 18:00:10|46105.7|46065.7|46093.1|46053.1|46105.7|46065.7|46086.9|46046.9|9
1644516020000|2022-02-10 18:00:20|46101.9|46061.9|46106.9|46066.9|46120.7|46080.7|46101.9|46061.9|9
1644516030000|2022-02-10 18:00:30|46101.9|46061.9|46100.7|46060.7|46106.9|46066.9|46095.7|46055.7|15
1644516040000|2022-02-10 18:00:40|46095.7|46055.7|46095.7|46055.7|46101.9|46061.9|46095.7|46055.7|29
1644516050000|2022-02-10 18:00:50|46085.7|46045.7|46091.9|46051.9|46101.9|46061.9|46075.7|46035.7|39
1644516060000|2022-02-10 18:01:00|46099.5|46059.5|46100.7|46060.7|46101.9|46061.9|46095.7|46055.7|13
1644516070000|2022-02-10 18:01:10|46090.7|46050.7|46079.5|46039.5|46095.7|46055.7|46075.7|46035.7|3
1644516080000|2022-02-10 18:01:20|46075.7|46035.7|46080.7|46040.7|46095.7|46055.7|46075.7|46035.7|11
1644516090000|2022-02-10 18:01:30|46075.7|46035.7|46070.7|46030.7|46075.7|46035.7|46070.7|46030.7|3
1644516100000|2022-02-10 18:01:40|46074.5|46034.5|46075.7|46035.7|46085.7|46045.7|46074.5|46034.5|9
1644516110000|2022-02-10 18:01:50|46068.1|46028.1|46073.1|46033.1|46085.7|46045.7|46068.1|46028.1|8
1644516120000|2022-02-10 18:02:00|46076.9|46036.9|46079.5|46039.5|46081.9|46041.9|46070.7|46030.7|5
1644516130000|2022-02-10 18:02:10|46071.9|46031.9|46071.9|46031.9|46071.9|46031.9|46071.9|46031.9|0
1644516180000|2022-02-10 18:03:00|46040.7|46000.7|46040.7|46000.7|46040.7|46000.7|46040.7|46000.7|103
1644516190000|2022-02-10 18:03:10|46044.5|46004.5|46030.7|45990.7|46045.7|46005.7|46030.7|45990.7|8
1644516200000|2022-02-10 18:03:20|46001.9|45961.9|46001.9|45961.9|46020.7|45980.7|46001.9|45961.9|29
1644516210000|2022-02-10 18:03:30|45996.9|45956.9|45995.7|45955.7|46000.7|45960.7|45984.5|45944.5|15
1644516220000|2022-02-10 18:03:40|46001.9|45961.9|45985.7|45945.7|46001.9|45961.9|45985.7|45945.7|13
1644516230000|2022-02-10 18:03:50|45986.9|45946.9|45985.7|45945.7|45991.9|45951.9|45985.7|45945.7|12
1644516240000|2022-02-10 18:04:00|45990.7|45950.7|45990.7|45950.7|45990.7|45950.7|45985.7|45945.7|9
1644516250000|2022-02-10 18:04:10|45985.7|45945.7|45991.9|45951.9|45991.9|45951.9|45985.7|45945.7|9
1644516260000|2022-02-10 18:04:20|45989.5|45949.5|45985.7|45945.7|45989.5|45949.5|45978.1|45938.1|7
1644516270000|2022-02-10 18:04:30|45984.5|45944.5|45990.7|45950.7|45990.7|45950.7|45980.7|45940.7|21
1644516280000|2022-02-10 18:04:40|45986.9|45946.9|46000.7|45960.7|46005.7|45965.7|45981.9|45941.9|8
1644516290000|2022-02-10 18:04:50|46001.9|45961.9|46000.7|45960.7|46010.7|45970.7|45971.9|45931.9|21
1644516300000|2022-02-10 18:05:00|46010.7|45970.7|46023.3|45983.3|46028.3|45988.3|46000.7|45960.7|65
1644516310000|2022-02-10 18:05:10|46018.3|45978.3|46018.3|45978.3|46028.3|45988.3|46008.3|45968.3|17
1644516320000|2022-02-10 18:05:20|46009.5|45969.5|46018.3|45978.3|46018.3|45978.3|46009.5|45969.5|4
1644516330000|2022-02-10 18:05:30|46014.5|45974.5|46018.3|45978.3|46024.5|45984.5|46014.5|45974.5|5
1644516340000|2022-02-10 18:05:40|46014.5|45974.5|46009.5|45969.5|46028.3|45988.3|46009.5|45969.5|2
1644516350000|2022-02-10 18:05:50|46014.5|45974.5|46014.5|45974.5|46018.3|45978.3|46009.5|45969.5|7
1644516360000|2022-02-10 18:06:00|46010.7|45970.7|46018.3|45978.3|46018.3|45978.3|46005.7|45965.7|7
1644516370000|2022-02-10 18:06:10|46019.5|45979.5|45978.3|45938.3|46019.5|45979.5|45978.3|45938.3|15
1644516380000|2022-02-10 18:06:20|45983.3|45943.3|45969.5|45929.5|45989.5|45949.5|45964.5|45924.5|10
1644516390000|2022-02-10 18:06:30|45978.3|45938.3|45978.3|45938.3|45978.3|45938.3|45967.1|45927.1|11
1644516400000|2022-02-10 18:06:40|45969.5|45929.5|45958.3|45918.3|45969.5|45929.5|45958.3|45918.3|5
1644516410000|2022-02-10 18:06:50|45954.5|45914.5|45963.3|45923.3|45968.3|45928.3|45954.5|45914.5|11
1644516420000|2022-02-10 18:07:00|45965.7|45925.7|45968.3|45928.3|45975.7|45935.7|45950.7|45910.7|17
1644516430000|2022-02-10 18:07:10|45960.7|45920.7|45959.5|45919.5|45969.5|45929.5|45948.3|45908.3|13
1644516440000|2022-02-10 18:07:20|45949.5|45909.5|45928.3|45888.3|45958.3|45918.3|45928.3|45888.3|45
1644516450000|2022-02-10 18:07:30|45914.5|45874.5|45910.7|45870.7|45918.3|45878.3|45898.3|45858.3|15
1644516460000|2022-02-10 18:07:40|45909.5|45869.5|45898.3|45858.3|45909.5|45869.5|45898.3|45858.3|6
1644516470000|2022-02-10 18:07:50|45893.3|45853.3|45908.3|45868.3|45913.3|45873.3|45893.3|45853.3|9
1644516480000|2022-02-10 18:08:00|45879.5|45839.5|45918.3|45878.3|45918.3|45878.3|45879.5|45839.5|17
1644516490000|2022-02-10 18:08:10|45919.5|45879.5|45914.5|45874.5|45919.5|45879.5|45904.5|45864.5|13
1644516500000|2022-02-10 18:08:20|45918.3|45878.3|45899.5|45859.5|45918.3|45878.3|45883.3|45843.3|18
1644516510000|2022-02-10 18:08:30|45908.3|45868.3|45908.3|45868.3|45909.5|45869.5|45904.5|45864.5|17
1644516520000|2022-02-10 18:08:40|45909.5|45869.5|45869.5|45829.5|45918.3|45878.3|45868.3|45828.3|22
1644516530000|2022-02-10 18:08:50|45878.3|45838.3|45869.5|45829.5|45878.3|45838.3|45860.7|45820.7|15
1644516540000|2022-02-10 18:09:00|45867.1|45827.1|45858.3|45818.3|45879.5|45839.5|45854.5|45814.5|20
1644516550000|2022-02-10 18:09:10|45850.7|45810.7|45849.5|45809.5|45859.5|45819.5|45825.7|45785.7|28
1644516560000|2022-02-10 18:09:20|45853.3|45813.3|45868.3|45828.3|45868.3|45828.3|45853.3|45813.3|6
1644516570000|2022-02-10 18:09:30|45859.5|45819.5|45854.5|45814.5|45868.3|45828.3|45854.5|45814.5|13
1644516580000|2022-02-10 18:09:40|45853.3|45813.3|45848.3|45808.3|45853.3|45813.3|45848.3|45808.3|7
1644516590000|2022-02-10 18:09:50|45844.5|45804.5|45848.3|45808.3|45848.3|45808.3|45843.3|45803.3|7
1644516600000|2022-02-10 18:10:00|45840.7|45800.7|45849.5|45809.5|45849.5|45809.5|45840.7|45800.7|8
1644516610000|2022-02-10 18:10:10|45853.3|45813.3|45888.3|45848.3|45888.3|45848.3|45840.7|45800.7|8
1644516620000|2022-02-10 18:10:20|45889.5|45849.5|45908.3|45868.3|45908.3|45868.3|45878.3|45838.3|13
1644516630000|2022-02-10 18:10:30|45909.5|45869.5|45929.5|45889.5|45929.5|45889.5|45909.5|45869.5|7
1644516640000|2022-02-10 18:10:40|45930.7|45890.7|45948.3|45908.3|45948.3|45908.3|45930.7|45890.7|19
1644516650000|2022-02-10 18:10:50|45949.5|45909.5|45949.5|45909.5|45954.5|45914.5|45940.7|45900.7|20
1644516660000|2022-02-10 18:11:00|45944.5|45904.5|45948.3|45908.3|45958.3|45918.3|45944.5|45904.5|20
1644516670000|2022-02-10 18:11:10|45954.5|45914.5|45954.5|45914.5|45958.3|45918.3|45953.3|45913.3|2
1644516680000|2022-02-10 18:11:20|45953.3|45913.3|45958.3|45918.3|45958.3|45918.3|45939.5|45899.5|8
1644516690000|2022-02-10 18:11:30|45954.5|45914.5|45948.3|45908.3|45958.3|45918.3|45939.5|45899.5|8
1644516700000|2022-02-10 18:11:40|45949.5|45909.5|45948.3|45908.3|45949.5|45909.5|45938.3|45898.3|5
1644516710000|2022-02-10 18:11:50|45949.5|45909.5|45958.3|45918.3|45958.3|45918.3|45949.5|45909.5|8
1644516720000|2022-02-10 18:12:00|45959.5|45919.5|45958.3|45918.3|45963.3|45923.3|45958.3|45918.3|5
1644516730000|2022-02-10 18:12:10|45953.3|45913.3|45948.3|45908.3|45953.3|45913.3|45943.3|45903.3|8
1644516740000|2022-02-10 18:12:20|||||||||4
1644516750000|2022-02-10 18:12:30|45944.5|45904.5|45938.3|45898.3|45948.3|45908.3|45933.3|45893.3|8
1644516760000|2022-02-10 18:12:40|45958.3|45918.3|45949.5|45909.5|45958.3|45918.3|45948.3|45908.3|9
1644516770000|2022-02-10 18:12:50|45953.3|45913.3|45978.3|45938.3|45979.5|45939.5|45948.3|45908.3|14
1644516780000|2022-02-10 18:13:00|45979.5|45939.5|45979.5|45939.5|45988.3|45948.3|45978.3|45938.3|7
1644516790000|2022-02-10 18:13:10|45980.7|45940.7|45974.5|45934.5|45984.5|45944.5|45974.5|45934.5|3
1644516800000|2022-02-10 18:13:20|45970.7|45930.7|45958.3|45918.3|45970.7|45930.7|45948.3|45908.3|5
1644516810000|2022-02-10 18:13:30|45954.5|45914.5|45953.3|45913.3|45954.5|45914.5|45948.3|45908.3|9
1644516820000|2022-02-10 18:13:40|45954.5|45914.5|45958.3|45918.3|45958.3|45918.3|45954.5|45914.5|4
1644516830000|2022-02-10 18:13:50|45959.5|45919.5|45958.3|45918.3|45959.5|45919.5|45958.3|45918.3|8
1644516840000|2022-02-10 18:14:00|45959.5|45919.5|45959.5|45919.5|45959.5|45919.5|45959.5|45919.5|6
1644516850000|2022-02-10 18:14:10|45968.3|45928.3|45959.5|45919.5|45974.5|45934.5|45959.5|45919.5|5
1644516860000|2022-02-10 18:14:20|45958.3|45918.3|45953.3|45913.3|45958.3|45918.3|45953.3|45913.3|8
1644516870000|2022-02-10 18:14:30|45954.5|45914.5|45958.3|45918.3|45958.3|45918.3|45954.5|45914.5|4
1644516880000|2022-02-10 18:14:40|45948.3|45908.3|45958.3|45918.3|45958.3|45918.3|45939.5|45899.5|4
1644516890000|2022-02-10 18:14:50|45959.5|45919.5|45948.3|45908.3|45968.3|45928.3|45943.3|45903.3|18
1644516900000|2022-02-10 18:15:00|45949.5|45909.5|45958.3|45918.3|45958.3|45918.3|45949.5|45909.5|17
1644516910000|2022-02-10 18:15:10|45959.5|45919.5|45969.5|45929.5|45969.5|45929.5|45959.5|45919.5|5
1644516920000|2022-02-10 18:15:20|45968.3|45928.3|45959.5|45919.5|45969.5|45929.5|45959.5|45919.5|3
1644516930000|2022-02-10 18:15:30|45954.5|45914.5|45953.3|45913.3|45959.5|45919.5|45953.3|45913.3|19
1644516940000|2022-02-10 18:15:40|45949.5|45909.5|45958.3|45918.3|45958.3|45918.3|45948.3|45908.3|4
1644516950000|2022-02-10 18:15:50|45959.5|45919.5|45958.3|45918.3|45968.3|45928.3|45958.3|45918.3|12
1644516960000|2022-02-10 18:16:00|45954.5|45914.5|45963.3|45923.3|45974.5|45934.5|45954.5|45914.5|33
1644516970000|2022-02-10 18:16:10|45958.3|45918.3|45959.5|45919.5|45959.5|45919.5|45958.3|45918.3|8
1644516980000|2022-02-10 18:16:20|45958.3|45918.3|45947.1|45907.1|45958.3|45918.3|45938.3|45898.3|8
1644516990000|2022-02-10 18:16:30|45943.3|45903.3|45958.3|45918.3|45958.3|45918.3|45938.3|45898.3|10
1644517000000|2022-02-10 18:16:40|45963.3|45923.3|45928.3|45888.3|45968.3|45928.3|45928.3|45888.3|14
1644517010000|2022-02-10 18:16:50|45929.5|45889.5|45933.3|45893.3|45933.3|45893.3|45929.5|45889.5|7
1644517020000|2022-02-10 18:17:00|45938.3|45898.3|45922.1|45882.1|45938.3|45898.3|45918.3|45878.3|13
1644517030000|2022-02-10 18:17:10|45919.5|45879.5|45918.3|45878.3|45928.3|45888.3|45914.5|45874.5|11
1644517040000|2022-02-10 18:17:20|45914.5|45874.5|45908.3|45868.3|45914.5|45874.5|45903.3|45863.3|5
1644517050000|2022-02-10 18:17:30|45893.3|45853.3|45888.3|45848.3|45898.3|45858.3|45887.1|45847.1|20
1644517060000|2022-02-10 18:17:40|45883.3|45843.3|45889.5|45849.5|45889.5|45849.5|45883.3|45843.3|6
1644517070000|2022-02-10 18:17:50|45888.3|45848.3|45878.3|45838.3|45888.3|45848.3|45874.5|45834.5|129
1644517080000|2022-02-10 18:18:00|45879.5|45839.5|45883.3|45843.3|45893.3|45853.3|45878.3|45838.3|19
1644517090000|2022-02-10 18:18:10|45879.5|45839.5|45878.3|45838.3|45884.5|45844.5|45864.5|45824.5|13
1644517100000|2022-02-10 18:18:20|45879.5|45839.5|45858.3|45818.3|45879.5|45839.5|45858.3|45818.3|14
1644517110000|2022-02-10 18:18:30|45850.7|45810.7|45850.7|45810.7|45860.7|45820.7|45849.5|45809.5|4
1644517120000|2022-02-10 18:18:40|45838.3|45798.3|45834.5|45794.5|45838.3|45798.3|45828.3|45788.3|18
1644517130000|2022-02-10 18:18:50|45830.7|45790.7|45809.5|45769.5|45848.3|45808.3|45799.5|45759.5|32
1644517140000|2022-02-10 18:19:00|45810.7|45770.7|45820.7|45780.7|45830.7|45790.7|45809.5|45769.5|22
1644517150000|2022-02-10 18:19:10|45828.3|45788.3|45798.3|45758.3|45828.3|45788.3|45790.7|45750.7|12
1644517160000|2022-02-10 18:19:20|45794.5|45754.5|45764.5|45724.5|45794.5|45754.5|45750.7|45710.7|132
1644517170000|2022-02-10 18:19:30|45763.3|45723.3|45758.3|45718.3|45768.3|45728.3|45748.3|45708.3|29
1644517180000|2022-02-10 18:19:40|45754.5|45714.5|45768.3|45728.3|45774.5|45734.5|45749.5|45709.5|16
1644517190000|2022-02-10 18:19:50|45764.5|45724.5|45758.3|45718.3|45768.3|45728.3|45754.5|45714.5|7
1644517200000|2022-02-10 18:20:00|45759.5|45719.5|45780.7|45740.7|45799.5|45759.5|45759.5|45719.5|22
1644517210000|2022-02-10 18:20:10|45784.5|45744.5|45779.5|45739.5|45793.3|45753.3|45779.5|45739.5|7
1644517220000|2022-02-10 18:20:20|45775.7|45735.7|45783.3|45743.3|45785.7|45745.7|45775.7|45735.7|6
1644517230000|2022-02-10 18:20:30|45779.5|45739.5|45789.5|45749.5|45804.5|45764.5|45779.5|45739.5|15
1644517240000|2022-02-10 18:20:40|45759.5|45719.5|45724.5|45684.5|45759.5|45719.5|45718.3|45678.3|23
1644517250000|2022-02-10 18:20:50|45728.3|45688.3|45718.3|45678.3|45730.7|45690.7|45718.3|45678.3|29
1644517260000|2022-02-10 18:21:00|45729.5|45689.5|45734.5|45694.5|45738.3|45698.3|45729.5|45689.5|5
1644517270000|2022-02-10 18:21:10|45735.7|45695.7|45748.3|45708.3|45757.1|45717.1|45735.7|45695.7|19
1644517280000|2022-02-10 18:21:20|45747.1|45707.1|45749.5|45709.5|45749.5|45709.5|45728.3|45688.3|15
1644517290000|2022-02-10 18:21:30|45759.5|45719.5|45774.5|45734.5|45774.5|45734.5|45750.7|45710.7|11
1644517300000|2022-02-10 18:21:40|45778.3|45738.3|45760.7|45720.7|45778.3|45738.3|45760.7|45720.7|10
1644517310000|2022-02-10 18:21:50|45769.5|45729.5|45804.5|45764.5|45804.5|45764.5|45759.5|45719.5|18
1644517320000|2022-02-10 18:22:00|45800.7|45760.7|45789.5|45749.5|45809.5|45769.5|45784.5|45744.5|34
1644517330000|2022-02-10 18:22:10|45790.7|45750.7|45769.5|45729.5|45794.5|45754.5|45769.5|45729.5|15
1644517340000|2022-02-10 18:22:20|45771.9|45731.9|45768.3|45728.3|45774.5|45734.5|45768.3|45728.3|7
1644517350000|2022-02-10 18:22:30|45769.5|45729.5|45789.5|45749.5|45789.5|45749.5|45768.3|45728.3|5
1644517360000|2022-02-10 18:22:40|45793.3|45753.3|45770.7|45730.7|45793.3|45753.3|45765.7|45725.7|9
1644517370000|2022-02-10 18:22:50|45774.5|45734.5|45788.3|45748.3|45788.3|45748.3|45769.5|45729.5|8
1644517380000|2022-02-10 18:23:00|45793.3|45753.3|45784.5|45744.5|45793.3|45753.3|45779.5|45739.5|3
1644517390000|2022-02-10 18:23:10|45785.7|45745.7|45779.5|45739.5|45785.7|45745.7|45779.5|45739.5|3
1644517400000|2022-02-10 18:23:20|45775.7|45735.7|45754.5|45714.5|45779.5|45739.5|45754.5|45714.5|18
1644517410000|2022-02-10 18:23:30|45758.3|45718.3|45718.3|45678.3|45758.3|45718.3|45718.3|45678.3|25
1644517420000|2022-02-10 18:23:40|45728.3|45688.3|45719.5|45679.5|45728.3|45688.3|45718.3|45678.3|6
1644517430000|2022-02-10 18:23:50|45729.5|45689.5|45712|45672|45729.5|45689.5|45712|45672|14
1644517440000|2022-02-10 18:24:00|45708.3|45668.3|45639.5|45599.5|45708.3|45668.3|45638.3|45598.3|21
1644517450000|2022-02-10 18:24:10|45649.5|45609.5|45604.5|45564.5|45649.5|45609.5|45604.5|45564.5|32
1644517460000|2022-02-10 18:24:20|45608.3|45568.3|45604.5|45564.5|45609.5|45569.5|45598.3|45558.3|17
1644517470000|2022-02-10 18:24:30|45605.7|45565.7|45584.5|45544.5|45605.7|45565.7|45584.5|45544.5|16
1644517480000|2022-02-10 18:24:40|45598.3|45558.3|45549.5|45509.5|45608.3|45568.3|45549.5|45509.5|39
1644517490000|2022-02-10 18:24:50|45539.5|45499.5|45488.3|45448.3|45540.7|45500.7|45484.5|45444.5|46
1644517500000|2022-02-10 18:25:00|45495.7|45455.7|45518.3|45478.3|45519.5|45479.5|45488.3|45448.3|40
1644517510000|2022-02-10 18:25:10|45519.5|45479.5|45529.5|45489.5|45548.3|45508.3|45519.5|45479.5|31
1644517520000|2022-02-10 18:25:20|45539.5|45499.5|45530.7|45490.7|45540.7|45500.7|45524.5|45484.5|11
1644517530000|2022-02-10 18:25:30|45514.5|45474.5|45514.5|45474.5|45528.2|45488.2|45509.5|45469.5|13
1644517540000|2022-02-10 18:25:40|45509.5|45469.5|45538.2|45498.2|45540.7|45500.7|45508.2|45468.2|17
1644517550000|2022-02-10 18:25:50|45534.5|45494.5|45529.5|45489.5|45548.2|45508.2|45524.5|45484.5|26
1644517560000|2022-02-10 18:26:00|45544.5|45504.5|45474.5|45434.5|45549.5|45509.5|45470.7|45430.7|58
1644517570000|2022-02-10 18:26:10|45468.2|45428.2|45478.2|45438.2|45488.2|45448.2|45468.2|45428.2|29
1644517580000|2022-02-10 18:26:20|45469.5|45429.5|45455.8|45415.8|45469.5|45429.5|45450.8|45410.8|535
1644517590000|2022-02-10 18:26:30|45470.8|45430.8|45465.8|45425.8|45470.8|45430.8|45444.6|45404.6|49
1644517600000|2022-02-10 18:26:40|45475.8|45435.8|45485.8|45445.8|45495.8|45455.8|45465.8|45425.8|51
1644517610000|2022-02-10 18:26:50|45484.6|45444.6|45524.6|45484.6|45543.4|45503.4|45484.6|45444.6|14
1644517620000|2022-02-10 18:27:00|45529.6|45489.6|45583.2|45543.2|45583.2|45543.2|45520.8|45480.8|68
1644517630000|2022-02-10 18:27:10|45587|45547|45598.2|45558.2|45608.2|45568.2|45573.2|45533.2|37
1644517640000|2022-02-10 18:27:20|45583.2|45543.2|45602|45562|45602|45562|45582|45542|2
1644517650000|2022-02-10 18:27:30|45597|45557|45608.2|45568.2|45608.2|45568.2|45592|45552|56
1644517660000|2022-02-10 18:27:40|45613.2|45573.2|45599.5|45559.5|45614.5|45574.5|45590.7|45550.7|11
1644517670000|2022-02-10 18:27:50|45598.2|45558.2|45580.7|45540.7|45604.5|45564.5|45580.7|45540.7|7
1644517680000|2022-02-10 18:28:00|45584.5|45544.5|45584.4|45544.4|45588.2|45548.2|45578.2|45538.2|7
1644517690000|2022-02-10 18:28:10|45580.7|45540.7|45588.2|45548.2|45589.4|45549.4|45569.4|45529.4|6
1644517700000|2022-02-10 18:28:20|45579.4|45539.4|45588.2|45548.2|45588.2|45548.2|45579.4|45539.4|3
1644517710000|2022-02-10 18:28:30|45579.4|45539.4|45598.2|45558.2|45598.2|45558.2|45579.4|45539.4|7
1644517720000|2022-02-10 18:28:40|45597|45557|45609.4|45569.4|45614.4|45574.4|45589.4|45549.4|14
1644517730000|2022-02-10 18:28:50|45589.4|45549.4|45589.4|45549.4|45599.4|45559.4|45584.4|45544.4|13
1644517740000|2022-02-10 18:29:00|45588.2|45548.2|45578.2|45538.2|45608.2|45568.2|45578.2|45538.2|18
1644517750000|2022-02-10 18:29:10|45577|45537|45578.2|45538.2|45585.8|45545.8|45573.2|45533.2|19
1644517760000|2022-02-10 18:29:20|45577|45537|45577|45537|45582|45542|45577|45537|12
1644517770000|2022-02-10 18:29:30|45573.2|45533.2|45528.2|45488.2|45577|45537|45528.2|45488.2|23
1644517780000|2022-02-10 18:29:40|45533.2|45493.2|45528.2|45488.2|45547|45507|45518.2|45478.2|17
1644517790000|2022-02-10 18:29:50|45523.2|45483.2|45533.2|45493.2|45535.8|45495.8|45523.2|45483.2|16
1644517800000|2022-02-10 18:30:00|45535.7|45495.7|45522|45482|45547|45507|45522|45482|14
1644517810000|2022-02-10 18:30:10|45525.8|45485.8|45527|45487|45527|45487|45517|45477|6
1644517820000|2022-02-10 18:30:20|45525.8|45485.8|45557|45517|45557|45517|45525.8|45485.8|17
1644517830000|2022-02-10 18:30:30|45555.8|45515.8|45547|45507|45555.8|45515.8|45542|45502|9
1644517840000|2022-02-10 18:30:40|45543.2|45503.2|45548.2|45508.2|45548.2|45508.2|45538.2|45498.2|20
1644517850000|2022-02-10 18:30:50|45547|45507|45497|45457|45548.2|45508.2|45493.2|45453.2|9
1644517860000|2022-02-10 18:31:00|45498.2|45458.2|45499.4|45459.4|45528.2|45488.2|45489.4|45449.4|19
1644517870000|2022-02-10 18:31:10|45509.4|45469.4|45544.4|45504.4|45544.4|45504.4|45509.4|45469.4|35
1644517880000|2022-02-10 18:31:20|45558.2|45518.2|45558.2|45518.2|45558.2|45518.2|45540.6|45500.6|9
1644517890000|2022-02-10 18:31:30|45559.4|45519.4|45524.4|45484.4|45559.4|45519.4|45520.6|45480.6|7
1644517900000|2022-02-10 18:31:40|45520.6|45480.6|45525.6|45485.6|45535.6|45495.6|45520.6|45480.6|23
1644517910000|2022-02-10 18:31:50|45518.1|45478.1|45510.6|45470.6|45520.6|45480.6|45509.4|45469.4|6
1644517920000|2022-02-10 18:32:00|45511.9|45471.9|45525.6|45485.6|45525.6|45485.6|45511.9|45471.9|18
1644517930000|2022-02-10 18:32:10|45520.6|45480.6|45500.6|45460.6|45520.6|45480.6|45500.6|45460.6|18
1644517940000|2022-02-10 18:32:20|45495.6|45455.6|45478.2|45438.2|45498.2|45458.2|45478.2|45438.2|15
1644517950000|2022-02-10 18:32:30|45474.4|45434.4|45475.6|45435.6|45489.4|45449.4|45469.4|45429.4|16
1644517960000|2022-02-10 18:32:40|45479.4|45439.4|45474.4|45434.4|45479.4|45439.4|45469.4|45429.4|17
1644517970000|2022-02-10 18:32:50|45469.4|45429.4|45499.4|45459.4|45499.4|45459.4|45469.4|45429.4|21
1644517980000|2022-02-10 18:33:00|45495.6|45455.6|45509.4|45469.4|45509.4|45469.4|45495.6|45455.6|13
1644517990000|2022-02-10 18:33:10|45500.6|45460.6|45498.2|45458.2|45509.4|45469.4|45494.4|45454.4|14
1644518000000|2022-02-10 18:33:20|45494.4|45454.4|45509.4|45469.4|45509.4|45469.4|45490.6|45450.6|9
1644518010000|2022-02-10 18:33:30|45508.2|45468.2|45524.4|45484.4|45529.4|45489.4|45504.4|45464.4|6
1644518020000|2022-02-10 18:33:40|45528.2|45488.2|45520.6|45480.6|45530.6|45490.6|45520.6|45480.6|5
1644518030000|2022-02-10 18:33:50|45524.4|45484.4|45500.6|45460.6|45530.6|45490.6|45500.6|45460.6|7
1644518040000|2022-02-10 18:34:00|45499.4|45459.4|45519.4|45479.4|45520.6|45480.6|45499.4|45459.4|8
1644518050000|2022-02-10 18:34:10|45523.2|45483.2|45515.6|45475.6|45530.6|45490.6|45515.6|45475.6|13
1644518060000|2022-02-10 18:34:20|45519.4|45479.4|45509.4|45469.4|45519.4|45479.4|45499.4|45459.4|17
1644518070000|2022-02-10 18:34:30|45513.2|45473.2|45518.2|45478.2|45528.2|45488.2|45513.2|45473.2|6
1644518080000|2022-02-10 18:34:40|45514.4|45474.4|45488.2|45448.2|45515.6|45475.6|45483.2|45443.2|19
1644518090000|2022-02-10 18:34:50|45490.6|45450.6|45499.4|45459.4|45499.4|45459.4|45479.4|45439.4|14
1644518100000|2022-02-10 18:35:00|45508.2|45468.2|45489.4|45449.4|45508.2|45468.2|45489.4|45449.4|17
1644518110000|2022-02-10 18:35:10|45484.4|45444.4|45489.4|45449.4|45489.4|45449.4|45483.2|45443.2|8
1644518120000|2022-02-10 18:35:20|45490.6|45450.6|45464.4|45424.4|45490.6|45450.6|45464.4|45424.4|15
1644518130000|2022-02-10 18:35:30|45459.4|45419.4|45448.2|45408.2|45468.2|45428.2|45444.4|45404.4|19
1644518140000|2022-02-10 18:35:40|45444.4|45404.4|45449.4|45409.4|45458.2|45418.2|45438.2|45398.2|12
1644518150000|2022-02-10 18:35:50|45454.4|45414.4|45440.6|45400.6|45468.2|45428.2|45440.6|45400.6|73
1644518160000|2022-02-10 18:36:00|45439.4|45399.4|45400.6|45360.6|45439.4|45399.4|45384.4|45344.4|50
1644518170000|2022-02-10 18:36:10|45408.2|45368.2|45350.6|45310.6|45408.2|45368.2|45335.6|45295.6|27
1644518180000|2022-02-10 18:36:20|45360.6|45320.6|45360.6|45320.6|45370.6|45330.6|45359.4|45319.4|17
1644518190000|2022-02-10 18:36:30|45359.4|45319.4|45290.6|45250.6|45359.4|45319.4|45280.6|45240.6|29
1644518200000|2022-02-10 18:36:40|45289.4|45249.4|45268.2|45228.2|45294.4|45254.4|45250.6|45210.6|38
1644518210000|2022-02-10 18:36:50|45267|45227|45318.2|45278.2|45318.2|45278.2|45259.4|45219.4|16
1644518220000|2022-02-10 18:37:00|45320.6|45280.6|45318.2|45278.2|45338.2|45298.2|45308.2|45268.2|29
1644518230000|2022-02-10 18:37:10|45319.4|45279.4|45309.4|45269.4|45319.4|45279.4|45300.6|45260.6|19
1644518240000|2022-02-10 18:37:20|45299.4|45259.4|45338.2|45298.2|45339.4|45299.4|45284.4|45244.4|15
1644518250000|2022-02-10 18:37:30|45334.4|45294.4|45344.4|45304.4|45359.4|45319.4|45328.2|45288.2|69
1644518260000|2022-02-10 18:37:40|45335.6|45295.6|45299.4|45259.4|45335.6|45295.6|45284.4|45244.4|24
1644518270000|2022-02-10 18:37:50|45280.6|45240.6|45328.2|45288.2|45328.2|45288.2|45274.4|45234.4|21
1644518280000|2022-02-10 18:38:00|45323.2|45283.2|45294.4|45254.4|45328.2|45288.2|45294.4|45254.4|18
1644518290000|2022-02-10 18:38:10|45298.2|45258.2|45298.2|45258.2|45328.2|45288.2|45289.4|45249.4|51
1644518300000|2022-02-10 18:38:20|45289.4|45249.4|45283.2|45243.2|45298.2|45258.2|45279.4|45239.4|11
1644518310000|2022-02-10 18:38:30|45288.2|45248.2|45290.6|45250.6|45310.6|45270.6|45284.4|45244.4|31
1644518320000|2022-02-10 18:38:40|45289.4|45249.4|45288.2|45248.2|45289.4|45249.4|45269.4|45229.4|9
1644518330000|2022-02-10 18:38:50|45287|45247|45288.2|45248.2|45288.2|45248.2|45258.2|45218.2|19
1644518340000|2022-02-10 18:39:00|45289.4|45249.4|45268.2|45228.2|45289.4|45249.4|45264.4|45224.4|26
1644518350000|2022-02-10 18:39:10|45269.4|45229.4|45239.4|45199.4|45269.4|45229.4|45238.2|45198.2|26
1644518360000|2022-02-10 18:39:20|45234.4|45194.4|45218.2|45178.2|45234.4|45194.4|45160.6|45120.6|47
1644518370000|2022-02-10 18:39:30|45209.4|45169.4|45178.2|45138.2|45210.6|45170.6|45134.4|45094.4|34
1644518380000|2022-02-10 18:39:40|45173.2|45133.2|45189.4|45149.4|45200.8|45160.8|45159.4|45119.4|40
1644518390000|2022-02-10 18:39:50|45188.2|45148.2|45158.2|45118.2|45208.2|45168.2|45150.6|45110.6|24
1644518400000|2022-02-10 18:40:00|45157|45117|45228.2|45188.2|45228.2|45188.2|45148.2|45108.2|56
1644518410000|2022-02-10 18:40:10|45229.4|45189.4|45255.8|45215.8|45255.8|45215.8|45228.2|45188.2|22
1644518420000|2022-02-10 18:40:20|45252|45212|45252|45212|45262|45222|45248.2|45208.2|4
1644518430000|2022-02-10 18:40:30|45258.2|45218.2|45238.2|45198.2|45258.2|45218.2|45235.8|45195.8|46
1644518440000|2022-02-10 18:40:40|45242|45202|45253.2|45213.2|45257|45217|45237|45197|21
1644518450000|2022-02-10 18:40:50|45257|45217|45243.2|45203.2|45260.8|45220.8|45243.2|45203.2|25
1644518460000|2022-02-10 18:41:00|45240.8|45200.8|45228.2|45188.2|45240.8|45200.8|45198.2|45158.2|24
1644518470000|2022-02-10 18:41:10|45233.2|45193.2|45280.6|45240.6|45280.6|45240.6|45228.2|45188.2|16
1644518480000|2022-02-10 18:41:20|45279.4|45239.4|45299.4|45259.4|45299.4|45259.4|45274.4|45234.4|18
1644518490000|2022-02-10 18:41:30|45304.4|45264.4|45310.6|45270.6|45310.6|45270.6|45290.6|45250.6|4
1644518500000|2022-02-10 18:41:40|45315.6|45275.6|45300.6|45260.6|45315.6|45275.6|45289.4|45249.4|11
1644518510000|2022-02-10 18:41:50|45299.4|45259.4|45294.4|45254.4|45304.4|45264.4|45289.4|45249.4|6
1644518520000|2022-02-10 18:42:00|45295.6|45255.6|45299.4|45259.4|45299.4|45259.4|45289.4|45249.4|14
1644518530000|2022-02-10 18:42:10|45308.2|45268.2|45325.6|45285.6|45329.4|45289.4|45300.6|45260.6|11
1644518540000|2022-02-10 18:42:20|45329.4|45289.4|45320.6|45280.6|45334.4|45294.4|45310.6|45270.6|47
1644518550000|2022-02-10 18:42:30|45330.6|45290.6|45315.6|45275.6|45330.6|45290.6|45310.6|45270.6|109
1644518560000|2022-02-10 18:42:40|45320.6|45280.6|45339.4|45299.4|45358.2|45318.2|45320.6|45280.6|23
1644518570000|2022-02-10 18:42:50|45340.6|45300.6|45334.4|45294.4|45340.6|45300.6|45320.6|45280.6|10
1644518580000|2022-02-10 18:43:00|45339.4|45299.4|45350.6|45310.6|45350.6|45310.6|45334.4|45294.4|9
1644518590000|2022-02-10 18:43:10|45349.4|45309.4|45369.4|45329.4|45374.4|45334.4|45339.4|45299.4|10
1644518600000|2022-02-10 18:43:20|45364.4|45324.4|45369.4|45329.4|45370.6|45330.6|45359.4|45319.4|28
1644518610000|2022-02-10 18:43:30|45360.6|45320.6|45364.4|45324.4|45369.4|45329.4|45360.6|45320.6|8
1644518620000|2022-02-10 18:43:40|45360.6|45320.6|45360.6|45320.6|45364.4|45324.4|45360.6|45320.6|4
1644518630000|2022-02-10 18:43:50|45359.4|45319.4|45340.6|45300.6|45359.4|45319.4|45330.6|45290.6|12
1644518640000|2022-02-10 18:44:00|45344.4|45304.4|45339.4|45299.4|45355.6|45315.6|45335.6|45295.6|12
1644518650000|2022-02-10 18:44:10|45335.6|45295.6|45315.6|45275.6|45335.6|45295.6|45300.6|45260.6|7
1644518660000|2022-02-10 18:44:20|45320.6|45280.6|45284.4|45244.4|45339.4|45299.4|45270.6|45230.6|27
1644518670000|2022-02-10 18:44:30|45280.6|45240.6|45278.2|45238.2|45300.6|45260.6|45268.2|45228.2|33
1644518680000|2022-02-10 18:44:40|45280.6|45240.6|45318.2|45278.2|45318.2|45278.2|45278.2|45238.2|12
1644518690000|2022-02-10 18:44:50|45319.4|45279.4|45338.2|45298.2|45338.2|45298.2|45319.4|45279.4|7
1644518700000|2022-02-10 18:45:00|45339.4|45299.4|45318.2|45278.2|45343.2|45303.2|45309.4|45269.4|19
1644518710000|2022-02-10 18:45:10|45324.4|45284.4|45334.4|45294.4|45354.4|45314.4|45318.2|45278.2|29
1644518720000|2022-02-10 18:45:20|45330.6|45290.6|45324.4|45284.4|45330.6|45290.6|45320.6|45280.6|5
1644518730000|2022-02-10 18:45:30|45320.6|45280.6|45308.2|45268.2|45329.4|45289.4|45308.2|45268.2|167
1644518740000|2022-02-10 18:45:40|45315.8|45275.8|45327|45287|45332|45292|45315.8|45275.8|4
1644518750000|2022-02-10 18:45:50|45328.2|45288.2|45328.2|45288.2|45328.2|45288.2|45327|45287|6
1644518760000|2022-02-10 18:46:00|45335.8|45295.8|45298.2|45258.2|45337|45297|45298.2|45258.2|22
1644518770000|2022-02-10 18:46:10|45297|45257|45327|45287|45327|45287|45297|45257|7
1644518780000|2022-02-10 18:46:20|45333.2|45293.2|45308.2|45268.2|45333.2|45293.2|45303.2|45263.2|16
1644518790000|2022-02-10 18:46:30|45307|45267|45337|45297|45337|45297|45298.2|45258.2|9
1644518800000|2022-02-10 18:46:40|45353.2|45313.2|45398.2|45358.2|45398.2|45358.2|45348.2|45308.2|103
1644518810000|2022-02-10 18:46:50|45394.4|45354.4|45374.4|45334.4|45394.4|45354.4|45368.2|45328.2|11
1644518820000|2022-02-10 18:47:00|45378.2|45338.2|45375.6|45335.6|45378.2|45338.2|45358.2|45318.2|3
1644518830000|2022-02-10 18:47:10|45383.2|45343.2|45369.4|45329.4|45389.4|45349.4|45353.2|45313.2|10
1644518840000|2022-02-10 18:47:20|45370.6|45330.6|45358.2|45318.2|45370.6|45330.6|45358.2|45318.2|5
1644518850000|2022-02-10 18:47:30|45350.6|45310.6|45374.4|45334.4|45379.4|45339.4|45349.4|45309.4|9
1644518860000|2022-02-10 18:47:40|45375.6|45335.6|45390.6|45350.6|45394.4|45354.4|45374.4|45334.4|10
1644518870000|2022-02-10 18:47:50|45395.6|45355.6|45390.6|45350.6|45395.6|45355.6|45390.6|45350.6|5
1644518880000|2022-02-10 18:48:00|45394.4|45354.4|45369.4|45329.4|45394.4|45354.4|45365.6|45325.6|15
1644518890000|2022-02-10 18:48:10|45370.6|45330.6|45378.2|45338.2|45389.4|45349.4|45370.6|45330.6|18
1644518900000|2022-02-10 18:48:20|45369.4|45329.4|45354.4|45314.4|45371.8|45331.8|45354.4|45314.4|23
1644518910000|2022-02-10 18:48:30|45348.2|45308.2|45339.4|45299.4|45348.2|45308.2|45310.6|45270.6|50
1644518920000|2022-02-10 18:48:40|45340.6|45300.6|45334.4|45294.4|45340.6|45300.6|45330.6|45290.6|13
1644518930000|2022-02-10 18:48:50|45323.2|45283.2|45289.4|45249.4|45323.2|45283.2|45284.4|45244.4|35
1644518940000|2022-02-10 18:49:00|45294.4|45254.4|45280.6|45240.6|45300.6|45260.6|45280.6|45240.6|8
1644518950000|2022-02-10 18:49:10|45279.4|45239.4|45280.6|45240.6|45284.4|45244.4|45269.4|45229.4|48
1644518960000|2022-02-10 18:49:20|45284.4|45244.4|45334.4|45294.4|45339.4|45299.4|45284.4|45244.4|9
1644518970000|2022-02-10 18:49:30|45336.8|45296.8|45339.4|45299.4|45350.6|45310.6|45329.4|45289.4|8
1644518980000|2022-02-10 18:49:40|45341.8|45301.8|45360.6|45320.6|45364.4|45324.4|45341.8|45301.8|9
1644518990000|2022-02-10 18:49:50|45359.4|45319.4|45370.6|45330.6|45374.4|45334.4|45359.4|45319.4|6
1644519000000|2022-02-10 18:50:00|45380.6|45340.6|45360.6|45320.6|45390.6|45350.6|45360.6|45320.6|14
1644519010000|2022-02-10 18:50:10|45358.2|45318.2|45364.4|45324.4|45365.6|45325.6|45354.4|45314.4|8
1644519020000|2022-02-10 18:50:20|45365.6|45325.6|45374.4|45334.4|45384.4|45344.4|45360.6|45320.6|16
1644519030000|2022-02-10 18:50:30|45378.2|45338.2|45379.4|45339.4|45379.4|45339.4|45360.6|45320.6|3
1644519040000|2022-02-10 18:50:40|45388.2|45348.2|45339.4|45299.4|45388.2|45348.2|45339.4|45299.4|21
1644519050000|2022-02-10 18:50:50|45330.6|45290.6|45320.6|45280.6|45339.4|45299.4|45319.4|45279.4|15
1644519060000|2022-02-10 18:51:00|45329.4|45289.4|45329.4|45289.4|45340.6|45300.6|45319.4|45279.4|18
1644519070000|2022-02-10 18:51:10|45340.6|45300.6|45353.2|45313.2|45359.4|45319.4|45339.4|45299.4|10
1644519080000|2022-02-10 18:51:20|45349.4|45309.4|45354.4|45314.4|45358.2|45318.2|45340.6|45300.6|16
1644519090000|2022-02-10 18:51:30|45355.6|45315.6|45378.2|45338.2|45379.4|45339.4|45355.6|45315.6|8
1644519100000|2022-02-10 18:51:40|45380.6|45340.6|45384.4|45344.4|45384.4|45344.4|45378.2|45338.2|7
1644519110000|2022-02-10 18:51:50|45389.4|45349.4|45394.4|45354.4|45400.6|45360.6|45389.4|45349.4|10
1644519120000|2022-02-10 18:52:00|45398.2|45358.2|45409.4|45369.4|45418.2|45378.2|45393.2|45353.2|16
1644519130000|2022-02-10 18:52:10|45410.6|45370.6|45429.4|45389.4|45429.4|45389.4|45410.6|45370.6|12
1644519140000|2022-02-10 18:52:20|45434.4|45394.4|45444.4|45404.4|45444.4|45404.4|45429.4|45389.4|112
1644519150000|2022-02-10 18:52:30|45433.2|45393.2|45434.4|45394.4|45434.4|45394.4|45433.2|45393.2|6
1644519160000|2022-02-10 18:52:40|45436.8|45396.8|45443.2|45403.2|45454.4|45414.4|45436.8|45396.8|5
1644519170000|2022-02-10 18:52:50|45439.4|45399.4|45434.4|45394.4|45439.4|45399.4|45430.6|45390.6|8
1644519180000|2022-02-10 18:53:00|45438.2|45398.2|45434.4|45394.4|45438.2|45398.2|45424.4|45384.4|11
1644519190000|2022-02-10 18:53:10|45435.6|45395.6|45446.8|45406.8|45446.8|45406.8|45435.6|45395.6|27
1644519200000|2022-02-10 18:53:20|45450.6|45410.6|45486.8|45446.8|45488|45448|45450.6|45410.6|22
1644519210000|2022-02-10 18:53:30|45488|45448|45476.8|45436.8|45505.6|45465.6|45471.8|45431.8|15
1644519220000|2022-02-10 18:53:40|45473|45433|45481.8|45441.8|45490.6|45450.6|45473|45433|61
1644519230000|2022-02-10 18:53:50|45483|45443|45528|45488|45528|45488|45483|45443|136
1644519240000|2022-02-10 18:54:00|45533|45493|45513|45473|45534.2|45494.2|45513|45473|13
1644519250000|2022-02-10 18:54:10|45511.8|45471.8|45551.8|45511.8|45551.8|45511.8|45511.8|45471.8|6
1644519260000|2022-02-10 18:54:20|45541.8|45501.8|45543|45503|45550.6|45510.6|45528|45488|9
1644519270000|2022-02-10 18:54:30|45544.2|45504.2|45553|45513|45560.6|45520.6|45543|45503|4
1644519280000|2022-02-10 18:54:40|45556.8|45516.8|45553|45513|45559.2|45519.2|45551.8|45511.8|6
1644519290000|2022-02-10 18:54:50|45551.8|45511.8|45553|45513|45556.8|45516.8|45538|45498|29
1644519300000|2022-02-10 18:55:00|45551.8|45511.8|45525.6|45485.6|45551.8|45511.8|45525.6|45485.6|15
1644519310000|2022-02-10 18:55:10|45528|45488|45525.6|45485.6|45546.8|45506.8|45525.6|45485.6|21
1644519320000|2022-02-10 18:55:20|45526.8|45486.8|45511.8|45471.8|45526.8|45486.8|45503|45463|25
1644519330000|2022-02-10 18:55:30|45513|45473|45530.6|45490.6|45530.6|45490.6|45513|45473|10
1644519340000|2022-02-10 18:55:40|45529.4|45489.4|45533|45493|45533|45493|45511.8|45471.8|20
1644519350000|2022-02-10 18:55:50|45534.2|45494.2|45566.8|45526.8|45570.6|45530.6|45534.2|45494.2|6
1644519360000|2022-02-10 18:56:00|45563|45523|45573|45533|45575.6|45535.6|45543|45503|22
1644519370000|2022-02-10 18:56:10|45558|45518|45523|45483|45558|45518|45514.2|45474.2|68
1644519380000|2022-02-10 18:56:20|45513|45473|45508|45468|45518|45478|45508|45468|6
1644519390000|2022-02-10 18:56:30|45513|45473|45503|45463|45513|45473|45501.8|45461.8|7
1644519400000|2022-02-10 18:56:40|45493|45453|45506.8|45466.8|45508|45468|45493|45453|7
1644519410000|2022-02-10 18:56:50|45508|45468|45500.6|45460.6|45511.8|45471.8|45493|45453|12
1644519420000|2022-02-10 18:57:00|45486.8|45446.8|45470.6|45430.6|45493|45453|45470.6|45430.6|19
1644519430000|2022-02-10 18:57:10|45466.8|45426.8|45461.8|45421.8|45471.8|45431.8|45461.8|45421.8|8
1644519440000|2022-02-10 18:57:20|45468|45428|45441.8|45401.8|45468|45428|45431.8|45391.8|45
1644519450000|2022-02-10 18:57:30|45443|45403|45458|45418|45458|45418|45441.8|45401.8|8
1644519460000|2022-02-10 18:57:40|45453|45413|45438|45398|45453|45413|45438|45398|7
1644519470000|2022-02-10 18:57:50|45443|45403|45431.8|45391.8|45443|45403|45431.8|45391.8|16
1644519480000|2022-02-10 18:58:00|45433|45393|45436.8|45396.8|45440.6|45400.6|45431.8|45391.8|5
1644519490000|2022-02-10 18:58:10|45438|45398|45443|45403|45448|45408|45438|45398|8
1644519500000|2022-02-10 18:58:20|45451.8|45411.8|45443|45403|45451.8|45411.8|45443|45403|7
1644519510000|2022-02-10 18:58:30|45444.2|45404.2|45453|45413|45463|45423|45444.2|45404.2|32
1644519520000|2022-02-10 18:58:40|45451.8|45411.8|45423|45383|45451.8|45411.8|45423|45383|5
1644519530000|2022-02-10 18:58:50|45433|45393|45433|45393|45433|45393|45426.8|45386.8|13
1644519540000|2022-02-10 18:59:00|45443|45403|45431.8|45391.8|45448|45408|45431.8|45391.8|4
1644519550000|2022-02-10 18:59:10|45440.6|45400.6|45440.6|45400.6|45441.8|45401.8|45431.8|45391.8|29
1644519560000|2022-02-10 18:59:20|45436.8|45396.8|45423|45383|45436.8|45396.8|45416.8|45376.8|62
1644519570000|2022-02-10 18:59:30|45424.2|45384.2|45435.4|45395.4|45435.4|45395.4|45424.2|45384.2|6
1644519580000|2022-02-10 18:59:40|45434.2|45394.2|45424.2|45384.2|45434.2|45394.2|45424.2|45384.2|10
1644519590000|2022-02-10 18:59:50|45420.4|45380.4|45405.4|45365.4|45420.4|45380.4|45404.2|45364.2|68
1644519600000|2022-02-10 19:00:00|45409.2|45369.2|45420.4|45380.4|45420.4|45380.4|45405.4|45365.4|5
1644519610000|2022-02-10 19:00:10|45416.6|45376.6|45399.2|45359.2|45424.2|45384.2|45399.2|45359.2|14
1644519620000|2022-02-10 19:00:20|45394.2|45354.2|45385.4|45345.4|45404.2|45364.2|45374.2|45334.2|51
1644519630000|2022-02-10 19:00:30|45395.4|45355.4|45375.4|45335.4|45395.4|45355.4|45375.4|45335.4|13
1644519640000|2022-02-10 19:00:40|45380.4|45340.4|45375.4|45335.4|45380.4|45340.4|45370.4|45330.4|9
1644519650000|2022-02-10 19:00:50|45374.2|45334.2|45405.4|45365.4|45415.4|45375.4|45365.4|45325.4|47
1644519660000|2022-02-10 19:01:00|45404.2|45364.2|45405.4|45365.4|45405.4|45365.4|45390.4|45350.4|23
1644519670000|2022-02-10 19:01:10|45404.2|45364.2|45397.8|45357.8|45410.4|45370.4|45392.8|45352.8|15
1644519680000|2022-02-10 19:01:20|45401.6|45361.6|45407.8|45367.8|45411.6|45371.6|45392.8|45352.8|18
1644519690000|2022-02-10 19:01:30|45410.4|45370.4|45417.8|45377.8|45417.8|45377.8|45407.8|45367.8|10
1644519700000|2022-02-10 19:01:40|45422.8|45382.8|45422.8|45382.8|45422.8|45382.8|45417.8|45377.8|8
1644519710000|2022-02-10 19:01:50|45417.8|45377.8|45420.2|45380.2|45424|45384|45417.8|45377.8|68
1644519720000|2022-02-10 19:02:00|45421.4|45381.4|45407.8|45367.8|45439|45399|45407.8|45367.8|13
1644519730000|2022-02-10 19:02:10|45404|45364|45419|45379|45420.2|45380.2|45404|45364|92
1644519740000|2022-02-10 19:02:20|45410.2|45370.2|45429|45389|45439|45399|45410.2|45370.2|6
1644519750000|2022-02-10 19:02:30|45430.2|45390.2|45450.2|45410.2|45455.2|45415.2|45430.2|45390.2|23
1644519760000|2022-02-10 19:02:40|45449|45409|45450.2|45410.2|45454|45414|45440.2|45400.2|4
1644519770000|2022-02-10 19:02:50|45449|45409|45450.2|45410.2|45457.8|45417.8|45449|45409|2
1644519780000|2022-02-10 19:03:00|45445.2|45405.2|45440.2|45400.2|45459|45419|45440.2|45400.2|13
1644519790000|2022-02-10 19:03:10|45439|45399|45430.2|45390.2|45439|45399|45430.2|45390.2|8
1644519800000|2022-02-10 19:03:20|45425.2|45385.2|45425.2|45385.2|45425.2|45385.2|45425.2|45385.2|11
1644519810000|2022-02-10 19:03:30|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|45422.6|45382.6|8
1644519820000|2022-02-10 19:03:40|45423.8|45383.8|45437.6|45397.6|45437.6|45397.6|45423.8|45383.8|15
1644519830000|2022-02-10 19:03:50|45438.8|45398.8|45442.6|45402.6|45447.6|45407.6|45437.6|45397.6|16
1644519840000|2022-02-10 19:04:00|45450|45410|45450.2|45410.2|45467.6|45427.6|45450|45410|111
1644519850000|2022-02-10 19:04:10|45435.2|45395.2|45440.2|45400.2|45440.2|45400.2|45430.2|45390.2|13
1644519860000|2022-02-10 19:04:20|45447.8|45407.8|45450.2|45410.2|45450.2|45410.2|45447.8|45407.8|3
1644519870000|2022-02-10 19:04:30|45440.2|45400.2|45440.2|45400.2|45440.2|45400.2|45426.4|45386.4|7
1644519880000|2022-02-10 19:04:40|45435.2|45395.2|45435.2|45395.2|45435.2|45395.2|45435.2|45395.2|2
1644519890000|2022-02-10 19:04:50|45440.2|45400.2|45434|45394|45440.2|45400.2|45434|45394|56
1644519900000|2022-02-10 19:05:00|45436.4|45396.4|45439|45399|45447.8|45407.8|45432.8|45392.8|17
1644519910000|2022-02-10 19:05:10|45434|45394|45500.2|45460.2|45505.2|45465.2|45434|45394|32
1644519920000|2022-02-10 19:05:20|45499|45459|45504|45464|45505.2|45465.2|45494|45454|18
1644519930000|2022-02-10 19:05:30|45505.2|45465.2|45505.2|45465.2|45505.2|45465.2|45495.2|45455.2|12
1644519940000|2022-02-10 19:05:40|45515.2|45475.2|45510.2|45470.2|45515.2|45475.2|45510.2|45470.2|9
1644519950000|2022-02-10 19:05:50|45514|45474|45535.2|45495.2|45555.2|45515.2|45514|45474|89
1644519960000|2022-02-10 19:06:00|45534|45494|45486.6|45446.6|45544|45504|45486.6|45446.6|24
1644519970000|2022-02-10 19:06:10|45477.8|45437.8|45432.8|45392.8|45477.8|45437.8|45432.8|45392.8|11
1644519980000|2022-02-10 19:06:20|45437.8|45397.8|45432.8|45392.8|45437.8|45397.8|45432.8|45392.8|8
1644519990000|2022-02-10 19:06:30|45417.8|45377.8|45415.2|45375.2|45449|45409|45400.2|45360.2|37
1644520000000|2022-02-10 19:06:40|45419|45379|45364|45324|45419|45379|45364|45324|11
1644520010000|2022-02-10 19:06:50|45367.8|45327.8|45355.2|45315.2|45369|45329|45355.2|45315.2|6
1644520020000|2022-02-10 19:07:00|45359|45319|45335.2|45295.2|45364|45324|45335.2|45295.2|26
1644520030000|2022-02-10 19:07:10|45332.8|45292.8|45305.2|45265.2|45332.8|45292.8|45305.2|45265.2|20
1644520040000|2022-02-10 19:07:20|45306.4|45266.4|45292.6|45252.6|45307.6|45267.6|45290.2|45250.2|25
1644520050000|2022-02-10 19:07:30|45293.8|45253.8|45291.4|45251.4|45307.6|45267.6|45291.4|45251.4|82
1644520060000|2022-02-10 19:07:40|45287.6|45247.6|45282.6|45242.6|45297.6|45257.6|45277.6|45237.6|27
1644520070000|2022-02-10 19:07:50|45278.8|45238.8|45307.6|45267.6|45316.4|45276.4|45277.6|45237.6|28
1644520080000|2022-02-10 19:08:00|45311.4|45271.4|45321.4|45281.4|45332.6|45292.6|45311.4|45271.4|30
1644520090000|2022-02-10 19:08:10|45323.8|45283.8|45352.6|45312.6|45357.6|45317.6|45321.4|45281.4|111
1644520100000|2022-02-10 19:08:20|45360.2|45320.2|45400.2|45360.2|45400.2|45360.2|45360.2|45320.2|21
1644520110000|2022-02-10 19:08:30|45391.4|45351.4|45401.4|45361.4|45411.4|45371.4|45391.4|45351.4|21
1644520120000|2022-02-10 19:08:40|45406.4|45366.4|45400.2|45360.2|45410.2|45370.2|45396.4|45356.4|6
1644520130000|2022-02-10 19:08:50|45395.2|45355.2|45391.4|45351.4|45400.2|45360.2|45386.4|45346.4|11
1644520140000|2022-02-10 19:09:00|45400.2|45360.2|45381.4|45341.4|45400.2|45360.2|45381.4|45341.4|18
1644520150000|2022-02-10 19:09:10|45375.2|45335.2|45366.4|45326.4|45391.4|45351.4|45366.4|45326.4|14
1644520160000|2022-02-10 19:09:20|45361.4|45321.4|45381.4|45341.4|45391.4|45351.4|45360.2|45320.2|21
1644520170000|2022-02-10 19:09:30|45391.4|45351.4|45416.4|45376.4|45421.4|45381.4|45391.4|45351.4|6
1644520180000|2022-02-10 19:09:40|45417.6|45377.6|45442.6|45402.6|45442.6|45402.6|45402.6|45362.6|31
1644520190000|2022-02-10 19:09:50|45461.4|45421.4|45441.4|45401.4|45461.4|45421.4|45431.4|45391.4|27
1644520200000|2022-02-10 19:10:00|45431.4|45391.4|45426.4|45386.4|45456.4|45416.4|45426.4|45386.4|78
1644520210000|2022-02-10 19:10:10|45421.4|45381.4|45425.2|45385.2|45441.4|45401.4|45411.4|45371.4|21
1644520220000|2022-02-10 19:10:20|45441.4|45401.4|45451.6|45411.6|45456.6|45416.6|45429|45389|151
1644520230000|2022-02-10 19:10:30|45447.8|45407.8|45422.8|45382.8|45447.8|45407.8|45422.8|45382.8|21
1644520240000|2022-02-10 19:10:40|45406.6|45366.6|45401.6|45361.6|45412.8|45372.8|45399|45359|11
1644520250000|2022-02-10 19:10:50|45400.4|45360.4|45367.8|45327.8|45400.4|45360.4|45366.6|45326.6|27
1644520260000|2022-02-10 19:11:00|45366.6|45326.6|45337.8|45297.8|45377.8|45337.8|45336.6|45296.6|18
1644520270000|2022-02-10 19:11:10|45336.6|45296.6|45316.6|45276.6|45352.8|45312.8|45311.6|45271.6|45
1644520280000|2022-02-10 19:11:20|45330.4|45290.4|45346.6|45306.6|45356.6|45316.6|45326.6|45286.6|82
1644520290000|2022-02-10 19:11:30|45341.6|45301.6|45346.6|45306.6|45354.2|45314.2|45341.6|45301.6|3
1644520300000|2022-02-10 19:11:40|45341.6|45301.6|45367.8|45327.8|45375.4|45335.4|45336.6|45296.6|14
1644520310000|2022-02-10 19:11:50|45376.6|45336.6|45360.4|45320.4|45376.6|45336.6|45341.6|45301.6|32
1644520320000|2022-02-10 19:12:00|45361.6|45321.6|45356.6|45316.6|45375.4|45335.4|45355.4|45315.4|27
1644520330000|2022-02-10 19:12:10|45354.2|45314.2|45316.6|45276.6|45354.2|45314.2|45316.6|45276.6|14
1644520340000|2022-02-10 19:12:20|45305.4|45265.4|45336.6|45296.6|45342.8|45302.8|45305.4|45265.4|16
1644520350000|2022-02-10 19:12:30|45335.4|45295.4|45336.6|45296.6|45340.4|45300.4|45326.6|45286.6|35
1644520360000|2022-02-10 19:12:40|45335.4|45295.4|45340.4|45300.4|45345.4|45305.4|45330.4|45290.4|78
1644520370000|2022-02-10 19:12:50|45336.6|45296.6|45311.6|45271.6|45336.6|45296.6|45304.2|45264.2|15
1644520380000|2022-02-10 19:13:00|45315.4|45275.4|45306.6|45266.6|45325.4|45285.4|45300.4|45260.4|68
1644520390000|2022-02-10 19:13:10|45296.6|45256.6|45307.8|45267.8|45315.4|45275.4|45280.4|45240.4|74
1644520400000|2022-02-10 19:13:20|45311.6|45271.6|45317.8|45277.8|45336.6|45296.6|45307.8|45267.8|109
1644520410000|2022-02-10 19:13:30|45311.6|45271.6|45316.6|45276.6|45322.8|45282.8|45297.8|45257.8|56
1644520420000|2022-02-10 19:13:40|45312.8|45272.8|45287.8|45247.8|45312.8|45272.8|45276.6|45236.6|146
1644520430000|2022-02-10 19:13:50|45289|45249|45265.4|45225.4|45289|45249|45260.4|45220.4|178
1644520440000|2022-02-10 19:14:00|45269.2|45229.2|45242.9|45202.9|45289.2|45249.2|45206.6|45166.6|207
1644520450000|2022-02-10 19:14:10|45244.2|45204.2|45237.9|45197.9|45244.2|45204.2|45229.2|45189.2|218
1644520460000|2022-02-10 19:14:20|45242.9|45202.9|45244.2|45204.2|45262.9|45222.9|45237.9|45197.9|339
1644520470000|2022-02-10 19:14:30|45229.2|45189.2|45272.9|45232.9|45275.4|45235.4|45229.2|45189.2|334
1644520480000|2022-02-10 19:14:40|45267.9|45227.9|45280.4|45240.4|45284.2|45244.2|45259.2|45219.2|378
1644520490000|2022-02-10 19:14:50|45284.2|45244.2|45277.9|45237.9|45297.9|45257.9|45262.9|45222.9|521
1644520500000|2022-02-10 19:15:00|45276.7|45236.7|45375.4|45335.4|45375.4|45335.4|45276.7|45236.7|154
1644520510000|2022-02-10 19:15:10|45374.1|45334.1|45392.9|45352.9|45397.9|45357.9|45372.9|45332.9|98
1644520520000|2022-02-10 19:15:20|45389.1|45349.1|45397.9|45357.9|45397.9|45357.9|45384.1|45344.1|240
1644520530000|2022-02-10 19:15:30|45394.1|45354.1|45374.1|45334.1|45397.9|45357.9|45354.1|45314.1|43
1644520540000|2022-02-10 19:15:40|45377.9|45337.9|45367.9|45327.9|45377.9|45337.9|45367.9|45327.9|5
1644520550000|2022-02-10 19:15:50|45364.1|45324.1|45359.1|45319.1|45364.1|45324.1|45359.1|45319.1|17
1644520560000|2022-02-10 19:16:00|45354.1|45314.1|45354.1|45314.1|45357.9|45317.9|45347.9|45307.9|15
1644520570000|2022-02-10 19:16:10|45352.9|45312.9|45360.3|45320.3|45369.1|45329.1|45347.9|45307.9|12
1644520580000|2022-02-10 19:16:20|45364.1|45324.1|45365.3|45325.3|45372.9|45332.9|45364.1|45324.1|1
1644520590000|2022-02-10 19:16:30|45357.9|45317.9|45339.1|45299.1|45357.9|45317.9|45325.3|45285.3|21
1644520600000|2022-02-10 19:16:40|45342.9|45302.9|45347.9|45307.9|45347.9|45307.9|45342.9|45302.9|1
1644520610000|2022-02-10 19:16:50|45344.1|45304.1|45317.9|45277.9|45344.1|45304.1|45317.9|45277.9|45
1644520620000|2022-02-10 19:17:00|45319.1|45279.1|45304.1|45264.1|45324.1|45284.1|45304.1|45264.1|20
1644520630000|2022-02-10 19:17:10|45284.1|45244.1|45264.1|45224.1|45284.1|45244.1|45264.1|45224.1|15
1644520640000|2022-02-10 19:17:20|45267.9|45227.9|45287.9|45247.9|45287.9|45247.9|45267.9|45227.9|9
1644520650000|2022-02-10 19:17:30|45282.9|45242.9|45292.9|45252.9|45292.9|45252.9|45282.9|45242.9|5
1644520660000|2022-02-10 19:17:40|45294.1|45254.1|45284.1|45244.1|45302.9|45262.9|45277.9|45237.9|11
1644520670000|2022-02-10 19:17:50|45290.5|45250.5|45272.9|45232.9|45290.5|45250.5|45272.9|45232.9|14
1644520680000|2022-02-10 19:18:00|45274.1|45234.1|45280.3|45240.3|45287.9|45247.9|45274.1|45234.1|0
1644520690000|2022-02-10 19:18:10|45285.3|45245.3|45272.9|45232.9|45285.3|45245.3|45262.9|45222.9|67
1644520700000|2022-02-10 19:18:20|45270.5|45230.5|45272.9|45232.9|45272.9|45232.9|45254.1|45214.1|59
1644520710000|2022-02-10 19:18:30|45269.1|45229.1|45244.1|45204.1|45269.1|45229.1|45244.1|45204.1|18
1644520720000|2022-02-10 19:18:40|45254.1|45214.1|45259.1|45219.1|45262.9|45222.9|45250.3|45210.3|4
1644520730000|2022-02-10 19:18:50|45255.3|45215.3|45242.9|45202.9|45259.1|45219.1|45242.9|45202.9|4
1644520740000|2022-02-10 19:19:00|45254.1|45214.1|45247.9|45207.9|45254.1|45214.1|45235.3|45195.3|14
1644520750000|2022-02-10 19:19:10|45244.1|45204.1|45252.9|45212.9|45259.1|45219.1|45244.1|45204.1|9
1644520760000|2022-02-10 19:19:20|45249.1|45209.1|45237.9|45197.9|45252.9|45212.9|45237.9|45197.9|20
1644520770000|2022-02-10 19:19:30|45239.1|45199.1|45201.7|45161.7|45242.9|45202.9|45194.1|45154.1|198
1644520780000|2022-02-10 19:19:40|45202.9|45162.9|45210.5|45170.5|45215.5|45175.5|45201.7|45161.7|20
1644520790000|2022-02-10 19:19:50|45216.7|45176.7|45207.9|45167.9|45217.9|45177.9|45200.5|45160.5|28
1644541200000|2022-02-11 01:00:00|45213.5|45173.5|45217.3|45177.3|45229.7|45189.7|45177.3|45137.3|85
1644541210000|2022-02-11 01:00:10|45212.3|45172.3|45212.3|45172.3|45222.3|45182.3|45202.3|45162.3|18
1644541220000|2022-02-11 01:00:20|45207.3|45167.3|45182.3|45142.3|45212.3|45172.3|45182.3|45142.3|11
1644541230000|2022-02-11 01:00:30|45187.3|45147.3|45217.3|45177.3|45222.3|45182.3|45182.3|45142.3|13
1644541240000|2022-02-11 01:00:40|45218.5|45178.5|45233.5|45193.5|45233.5|45193.5|45203.5|45163.5|10
1644541250000|2022-02-11 01:00:50|45234.7|45194.7|45267.3|45227.3|45271.1|45231.1|45233.5|45193.5|5
1644541260000|2022-02-11 01:01:00|45262.3|45222.3|45283.5|45243.5|45283.5|45243.5|45251.1|45211.1|30
1644541270000|2022-02-11 01:01:10|45279.7|45239.7|45318.5|45278.5|45333.5|45293.5|45273.5|45233.5|10
1644541280000|2022-02-11 01:01:20|45317.3|45277.3|45293.5|45253.5|45318.5|45278.5|45293.5|45253.5|11
1644541290000|2022-02-11 01:01:30|45288.5|45248.5|45287.3|45247.3|45300|45260|45278.5|45238.5|12
1644541300000|2022-02-11 01:01:40|45282.3|45242.3|45298.5|45258.5|45298.5|45258.5|45278.5|45238.5|2
1644541310000|2022-02-11 01:01:50|45306.1|45266.1|45299.7|45259.7|45306.1|45266.1|45291.1|45251.1|11
1644541320000|2022-02-11 01:02:00|45307.3|45267.3|45322.3|45282.3|45327.3|45287.3|45302.3|45262.3|8
1644541330000|2022-02-11 01:02:10|45318.5|45278.5|45307.3|45267.3|45318.5|45278.5|45307.3|45267.3|3
1644541340000|2022-02-11 01:02:20|45306.1|45266.1|45307.3|45267.3|45307.3|45267.3|45306.1|45266.1|1
1644541350000|2022-02-11 01:02:30|45311.1|45271.1|45307.3|45267.3|45316.1|45276.1|45302.3|45262.3|0
1644541360000|2022-02-11 01:02:40|45306.1|45266.1|45307.3|45267.3|45307.3|45267.3|45292.3|45252.3|1
1644541370000|2022-02-11 01:02:50|45317.3|45277.3|45317.3|45277.3|45317.3|45277.3|45317.3|45277.3|0
1644541380000|2022-02-11 01:03:00|45316.1|45276.1|45316.1|45276.1|45322.3|45282.3|45316.1|45276.1|3
1644541390000|2022-02-11 01:03:10|45312.3|45272.3|45312.3|45272.3|45312.3|45272.3|45312.3|45272.3|1
1644541400000|2022-02-11 01:03:20|45301.1|45261.1|45292.3|45252.3|45312.3|45272.3|45292.3|45252.3|16
1644541410000|2022-02-11 01:03:30|45297.3|45257.3|45307.3|45267.3|45311.1|45271.1|45296.1|45256.1|13
1644541420000|2022-02-11 01:03:40|45306.1|45266.1|45327.3|45287.3|45331.1|45291.1|45304.9|45264.9|3
1644541430000|2022-02-11 01:03:50|45326.1|45286.1|45316.1|45276.1|45326.1|45286.1|45314.9|45274.9|3
1644541440000|2022-02-11 01:04:00|45312.3|45272.3|45296.1|45256.1|45312.3|45272.3|45291.1|45251.1|16
1644541450000|2022-02-11 01:04:10|45297.3|45257.3|45316.1|45276.1|45321.1|45281.1|45297.3|45257.3|44
1644541460000|2022-02-11 01:04:20|45317.3|45277.3|45361.1|45321.1|45361.1|45321.1|45316.1|45276.1|11
1644541470000|2022-02-11 01:04:30|45364.9|45324.9|45364.9|45324.9|45364.9|45324.9|45364.9|45324.9|0
1644541480000|2022-02-11 01:04:40|45361.1|45321.1|45344.9|45304.9|45361.1|45321.1|45339.9|45299.9|14
1644541490000|2022-02-11 01:04:50|45343.8|45303.8|45344.9|45304.9|45359.9|45319.9|45339.9|45299.9|4
1644541500000|2022-02-11 01:05:00|45346.1|45306.1|45377.3|45337.3|45377.3|45337.3|45336.1|45296.1|41
1644541510000|2022-02-11 01:05:10|45367.3|45327.3|45349.9|45309.9|45367.3|45327.3|45346.1|45306.1|2
1644541520000|2022-02-11 01:05:20|45344.9|45304.9|45326.1|45286.1|45344.9|45304.9|45326.1|45286.1|3
1644541530000|2022-02-11 01:05:30|45324.9|45284.9|45361.1|45321.1|45361.1|45321.1|45324.9|45284.9|10
1644541540000|2022-02-11 01:05:40|45354.9|45314.9|45364.9|45324.9|45364.9|45324.9|45354.9|45314.9|3
1644541550000|2022-02-11 01:05:50|45361.1|45321.1|45354.9|45314.9|45361.1|45321.1|45354.9|45314.9|3
1644541560000|2022-02-11 01:06:00|45353.8|45313.8|45391.1|45351.1|45394.9|45354.9|45353.8|45313.8|7
1644541570000|2022-02-11 01:06:10|45384.9|45344.9|45394.9|45354.9|45394.9|45354.9|45384.9|45344.9|2
1644541580000|2022-02-11 01:06:20|45396.1|45356.1|45409.9|45369.9|45409.9|45369.9|45396.1|45356.1|1
1644541590000|2022-02-11 01:06:30|45411.1|45371.1|45453.5|45413.5|45456.1|45416.1|45411.1|45371.1|26
1644541600000|2022-02-11 01:06:40|45457.3|45417.3|45457.3|45417.3|45457.3|45417.3|45457.3|45417.3|0
1644541610000|2022-02-11 01:06:50|45456.1|45416.1|45437.3|45397.3|45456.1|45416.1|45426.1|45386.1|5
1644541620000|2022-02-11 01:07:00|45441.1|45401.1|45461.1|45421.1|45461.1|45421.1|45437.3|45397.3|1
1644541630000|2022-02-11 01:07:10|45456.1|45416.1|45466.1|45426.1|45478.8|45438.8|45456.1|45416.1|13
1644541640000|2022-02-11 01:07:20|45457.3|45417.3|45474.9|45434.9|45487.3|45447.3|45457.3|45417.3|8
1644541650000|2022-02-11 01:07:30|45477.3|45437.3|45457.3|45417.3|45481.1|45441.1|45456.1|45416.1|7
1644541660000|2022-02-11 01:07:40|45458.5|45418.5|45467.3|45427.3|45467.3|45427.3|45457.3|45417.3|1
1644541670000|2022-02-11 01:07:50|45462.3|45422.3|45461.1|45421.1|45462.3|45422.3|45461.1|45421.1|1
1644541680000|2022-02-11 01:08:00|45457.3|45417.3|45437.3|45397.3|45457.3|45417.3|45437.3|45397.3|2
1644541690000|2022-02-11 01:08:10|45427.3|45387.3|45437.3|45397.3|45437.3|45397.3|45417.3|45377.3|0
1644541700000|2022-02-11 01:08:20|45446.1|45406.1|45441.1|45401.1|45446.1|45406.1|45441.1|45401.1|2
1644541730000|2022-02-11 01:08:50|45439.9|45399.9|45416.1|45376.1|45446.1|45406.1|45416.1|45376.1|6
1644541740000|2022-02-11 01:09:00|45407.3|45367.3|45427.3|45387.3|45427.3|45387.3|45397.3|45357.3|6
1644541750000|2022-02-11 01:09:10|45424.9|45384.9|45417.3|45377.3|45424.9|45384.9|45417.3|45377.3|0
1644541760000|2022-02-11 01:09:20|45421.1|45381.1|45411.1|45371.1|45424.9|45384.9|45411.1|45371.1|2
1644541770000|2022-02-11 01:09:30|45407.3|45367.3|45377.3|45337.3|45407.3|45367.3|45377.3|45337.3|3
1644541780000|2022-02-11 01:09:40|45359.9|45319.9|45356.1|45316.1|45362.3|45322.3|45356.1|45316.1|53
1644541790000|2022-02-11 01:09:50|45359.9|45319.9|45359.7|45319.7|45368.5|45328.5|45353.5|45313.5|4
1644541800000|2022-02-11 01:10:00|45357.3|45317.3|45349.7|45309.7|45357.3|45317.3|45343.5|45303.5|5
1644541810000|2022-02-11 01:10:10|45353.5|45313.5|45359.7|45319.7|45367.3|45327.3|45353.5|45313.5|0
1644541820000|2022-02-11 01:10:20|45357.3|45317.3|45349.7|45309.7|45357.3|45317.3|45348.5|45308.5|0
1644541830000|2022-02-11 01:10:30|45348.5|45308.5|45338.5|45298.5|45348.5|45308.5|45328.5|45288.5|2
1644541840000|2022-02-11 01:10:40|45333.5|45293.5|45332.3|45292.3|45337.3|45297.3|45323.5|45283.5|0
1644541850000|2022-02-11 01:10:50|45333.5|45293.5|45329.7|45289.7|45337.3|45297.3|45329.7|45289.7|1
1644541860000|2022-02-11 01:11:00|45327.3|45287.3|45342.3|45302.3|45342.3|45302.3|45317.3|45277.3|13
1644541870000|2022-02-11 01:11:10|45337.3|45297.3|45347.3|45307.3|45347.3|45307.3|45337.3|45297.3|16
1644541880000|2022-02-11 01:11:20|45343.5|45303.5|45323.5|45283.5|45343.5|45303.5|45323.5|45283.5|8
1644541890000|2022-02-11 01:11:30|45327.3|45287.3|45307.3|45267.3|45327.3|45287.3|45307.3|45267.3|0
1644541900000|2022-02-11 01:11:40|45303.5|45263.5|45307.3|45267.3|45312.3|45272.3|45297.3|45257.3|4
1644541910000|2022-02-11 01:11:50|45308.5|45268.5|45313.5|45273.5|45313.5|45273.5|45308.5|45268.5|0
1644541920000|2022-02-11 01:12:00|45318.5|45278.5|45299.7|45259.7|45318.5|45278.5|45299.7|45259.7|3
1644541930000|2022-02-11 01:12:10|45289.7|45249.7|45277.3|45237.3|45297.3|45257.3|45277.3|45237.3|6
1644541940000|2022-02-11 01:12:20|45278.5|45238.5|45266.1|45226.1|45278.5|45238.5|45257.3|45217.3|6
1644541950000|2022-02-11 01:12:30|45267.3|45227.3|45247.3|45207.3|45267.3|45227.3|45247.3|45207.3|7
1644541960000|2022-02-11 01:12:40|45248.5|45208.5|45233.5|45193.5|45252.3|45212.3|45233.5|45193.5|10
1644541980000|2022-02-11 01:13:00|45235.8|45195.8|45259.7|45219.7|45259.7|45219.7|45235.8|45195.8|4
1644541990000|2022-02-11 01:13:10|45263.5|45223.5|45258.5|45218.5|45263.5|45223.5|45258.5|45218.5|0
1644542000000|2022-02-11 01:13:20|45259.7|45219.7|45263.5|45223.5|45263.5|45223.5|45258.5|45218.5|0
1644542010000|2022-02-11 01:13:30|45259.7|45219.7|45249.7|45209.7|45259.7|45219.7|45249.7|45209.7|2
1644542020000|2022-02-11 01:13:40|||||||||5
1644542030000|2022-02-11 01:13:50|45258.5|45218.5|45268.5|45228.5|45269.7|45229.7|45254.7|45214.7|1
1644542040000|2022-02-11 01:14:00|45269.7|45229.7|45268.5|45228.5|45269.7|45229.7|45264.7|45224.7|1
1644542050000|2022-02-11 01:14:10|45273.5|45233.5|45258.5|45218.5|45273.5|45233.5|45258.5|45218.5|5
1644542060000|2022-02-11 01:14:20|45254.7|45214.7|45267.3|45227.3|45271.1|45231.1|45254.7|45214.7|6
1644542070000|2022-02-11 01:14:30|45266.1|45226.1|45267.3|45227.3|45267.3|45227.3|45253.5|45213.5|2
1644542080000|2022-02-11 01:14:40|45263.5|45223.5|45272.3|45232.3|45272.3|45232.3|45259.7|45219.7|0
1644542090000|2022-02-11 01:14:50|45268.5|45228.5|45268.5|45228.5|45268.5|45228.5|45268.5|45228.5|0
1644542100000|2022-02-11 01:15:00|45283.5|45243.5|45289.6|45249.6|45298.5|45258.5|45270.8|45230.8|10
1644542110000|2022-02-11 01:15:10|45293.5|45253.5|45304.6|45264.6|45304.6|45264.6|45293.5|45253.5|0
1644542120000|2022-02-11 01:15:20|45308.5|45268.5|45323.5|45283.5|45323.5|45283.5|45308.5|45268.5|1
1644542130000|2022-02-11 01:15:30|45324.6|45284.6|45343.5|45303.5|45347.3|45307.3|45324.6|45284.6|1
1644542140000|2022-02-11 01:15:40|45344.6|45304.6|45339.6|45299.6|45344.6|45304.6|45339.6|45299.6|1
1644542150000|2022-02-11 01:15:50|45354.9|45314.9|45348.5|45308.5|45354.9|45314.9|45344.6|45304.6|1
1644542160000|2022-02-11 01:16:00|45343.5|45303.5|45327.3|45287.3|45343.5|45303.5|45317.3|45277.3|6
1644542170000|2022-02-11 01:16:10|45328.5|45288.5|45327.3|45287.3|45328.5|45288.5|45327.3|45287.3|1
1644542180000|2022-02-11 01:16:20|45328.5|45288.5|45329.6|45289.6|45333.5|45293.5|45328.5|45288.5|0
1644542190000|2022-02-11 01:16:30|45333.5|45293.5|45323.5|45283.5|45334.6|45294.6|45319.6|45279.6|2
1644542210000|2022-02-11 01:16:50|45319.6|45279.6|45319.6|45279.6|45328.5|45288.5|45319.6|45279.6|1
1644542220000|2022-02-11 01:17:00|45314.6|45274.6|45314.6|45274.6|45314.6|45274.6|45314.6|45274.6|0
1644542230000|2022-02-11 01:17:10|45318.5|45278.5|45329.6|45289.6|45329.6|45289.6|45318.5|45278.5|2
1644542240000|2022-02-11 01:17:20|45333.5|45293.5|45343.5|45303.5|45343.5|45303.5|45333.5|45293.5|0
1644542250000|2022-02-11 01:17:30|45347.3|45307.3|45348.5|45308.5|45348.5|45308.5|45343.5|45303.5|0
1644542260000|2022-02-11 01:17:40|45349.6|45309.6|45347.3|45307.3|45349.6|45309.6|45343.5|45303.5|1
1644542270000|2022-02-11 01:17:50|45343.5|45303.5|45347.3|45307.3|45349.6|45309.6|45343.5|45303.5|1
1644542280000|2022-02-11 01:18:00|45337.3|45297.3|45347.3|45307.3|45359.6|45319.6|45333.5|45293.5|4
1644542290000|2022-02-11 01:18:10|45361.1|45321.1|45357.3|45317.3|45361.1|45321.1|45357.3|45317.3|1
1644542300000|2022-02-11 01:18:20|45353.5|45313.5|45349.6|45309.6|45353.5|45313.5|45347.3|45307.3|2
1644542310000|2022-02-11 01:18:30|45353.5|45313.5|45353.5|45313.5|45353.5|45313.5|45353.5|45313.5|0
1644542320000|2022-02-11 01:18:40|45349.6|45309.6|45349.6|45309.6|45349.6|45309.6|45349.6|45309.6|0
1644542330000|2022-02-11 01:18:50|45353.5|45313.5|45357.3|45317.3|45357.3|45317.3|45353.5|45313.5|0
1644542340000|2022-02-11 01:19:00|45353.5|45313.5|45353.5|45313.5|45353.5|45313.5|45353.5|45313.5|0
1644542350000|2022-02-11 01:19:10|45358.5|45318.5|45338.5|45298.5|45358.5|45318.5|45338.5|45298.5|2
1644542360000|2022-02-11 01:19:20|45339.6|45299.6|45339.6|45299.6|45347.3|45307.3|45338.5|45298.5|1
1644542370000|2022-02-11 01:19:30|45347.3|45307.3|45347.3|45307.3|45347.3|45307.3|45347.3|45307.3|0
1644542380000|2022-02-11 01:19:40|45348.5|45308.5|45353.5|45313.5|45353.5|45313.5|45348.5|45308.5|0
1644542390000|2022-02-11 01:19:50|45349.6|45309.6|45324.6|45284.6|45349.6|45309.6|45324.6|45284.6|0
1644542400000|2022-02-11 01:20:00|45319.6|45279.6|45327.3|45287.3|45333.5|45293.5|45318.5|45278.5|4
1644542410000|2022-02-11 01:20:10|45323.5|45283.5|45323.5|45283.5|45323.5|45283.5|45323.5|45283.5|0
1644542420000|2022-02-11 01:20:20|45322.3|45282.3|45297.3|45257.3|45322.3|45282.3|45297.3|45257.3|11
1644542430000|2022-02-11 01:20:30|45307.3|45267.3|45303.5|45263.5|45307.3|45267.3|45303.5|45263.5|1
1644542440000|2022-02-11 01:20:40|45307.3|45267.3|45303.5|45263.5|45307.3|45267.3|45303.5|45263.5|0
1644542450000|2022-02-11 01:20:50|45298.5|45258.5|45309.6|45269.6|45309.6|45269.6|45298.5|45258.5|7
1644542460000|2022-02-11 01:21:00|45303.5|45263.5|45299.6|45259.6|45309.6|45269.6|45299.6|45259.6|3
1644542470000|2022-02-11 01:21:10|45307.3|45267.3|45309.6|45269.6|45309.6|45269.6|45307.3|45267.3|0
1644542480000|2022-02-11 01:21:20|45308.5|45268.5|45309.6|45269.6|45309.6|45269.6|45308.5|45268.5|0
1644542490000|2022-02-11 01:21:30|45313.5|45273.5|45318.5|45278.5|45319.6|45279.6|45313.5|45273.5|0
1644542500000|2022-02-11 01:21:40|45319.6|45279.6|45319.6|45279.6|45319.6|45279.6|45319.6|45279.6|0
1644542510000|2022-02-11 01:21:50|||||||||5
1644542520000|2022-02-11 01:22:00|45318.5|45278.5|45323.5|45283.5|45328.5|45288.5|45318.5|45278.5|1
1644542530000|2022-02-11 01:22:10|45319.6|45279.6|45299.6|45259.6|45319.6|45279.6|45299.6|45259.6|2
1644542540000|2022-02-11 01:22:20|45307.3|45267.3|45309.6|45269.6|45309.6|45269.6|45307.3|45267.3|0
1644542550000|2022-02-11 01:22:30|45307.3|45267.3|45303.4|45263.4|45307.3|45267.3|45299.6|45259.6|1
1644542560000|2022-02-11 01:22:40|45299.6|45259.6|45299.6|45259.6|45307.3|45267.3|45299.6|45259.6|0
1644542570000|2022-02-11 01:22:50|45307.3|45267.3|45309.6|45269.6|45309.6|45269.6|45307.3|45267.3|0
1644542580000|2022-02-11 01:23:00|45307.3|45267.3|45309.6|45269.6|45309.6|45269.6|45299.6|45259.6|1
1644542590000|2022-02-11 01:23:10|45315.8|45275.8|45319.6|45279.6|45323.4|45283.4|45315.8|45275.8|0
1644542600000|2022-02-11 01:23:20|45313.4|45273.4|45317.3|45277.3|45317.3|45277.3|45313.4|45273.4|0
1644542610000|2022-02-11 01:23:30|45307.3|45267.3|45318.4|45278.4|45318.4|45278.4|45307.3|45267.3|0
1644542620000|2022-02-11 01:23:40|45313.4|45273.4|45313.4|45273.4|45313.4|45273.4|45313.4|45273.4|1
1644542630000|2022-02-11 01:23:50|45309.6|45269.6|45297.3|45257.3|45309.6|45269.6|45297.3|45257.3|1
1644542640000|2022-02-11 01:24:00|45283.4|45243.4|45273.4|45233.4|45283.4|45243.4|45273.4|45233.4|1
1644542650000|2022-02-11 01:24:10|45272.3|45232.3|45279.6|45239.6|45279.6|45239.6|45268.4|45228.4|1
1644542660000|2022-02-11 01:24:20|45289.6|45249.6|45289.6|45249.6|45289.6|45249.6|45289.6|45249.6|0
1644542670000|2022-02-11 01:24:30|45293.4|45253.4|45289.6|45249.6|45293.4|45253.4|45289.6|45249.6|0
1644542680000|2022-02-11 01:24:40|45293.4|45253.4|45293.4|45253.4|45293.4|45253.4|45293.4|45253.4|0
1644542690000|2022-02-11 01:24:50|45289.6|45249.6|45283.4|45243.4|45289.6|45249.6|45283.4|45243.4|0
1644542700000|2022-02-11 01:25:00|45279.6|45239.6|45289.6|45249.6|45293.4|45253.4|45279.6|45239.6|1
1644542710000|2022-02-11 01:25:10|45287.3|45247.3|45283.4|45243.4|45287.3|45247.3|45283.4|45243.4|2
1644542720000|2022-02-11 01:25:20|45279.6|45239.6|45283.4|45243.4|45283.4|45243.4|45279.6|45239.6|0
1644542730000|2022-02-11 01:25:30|45284.6|45244.6|45289.6|45249.6|45293.4|45253.4|45284.6|45244.6|0
1644542740000|2022-02-11 01:25:40|45293.4|45253.4|45293.4|45253.4|45293.4|45253.4|45293.4|45253.4|0
1644542750000|2022-02-11 01:25:50|45294.6|45254.6|45303.4|45263.4|45303.4|45263.4|45294.6|45254.6|1
1644542760000|2022-02-11 01:26:00|45302.3|45262.3|45298.4|45258.4|45302.3|45262.3|45298.4|45258.4|0
1644542770000|2022-02-11 01:26:10|45302.3|45262.3|45302.3|45262.3|45302.3|45262.3|45302.3|45262.3|0
1644542780000|2022-02-11 01:26:20|45307.3|45267.3|45313.4|45273.4|45317.3|45277.3|45304.6|45264.6|2
1644542800000|2022-02-11 01:26:40|45293.4|45253.4|45293.4|45253.4|45297.3|45257.3|45293.4|45253.4|3
1644542810000|2022-02-11 01:26:50|45289.6|45249.6|45293.4|45253.4|45293.4|45253.4|45289.6|45249.6|0
1644542820000|2022-02-11 01:27:00|45297.3|45257.3|45289.6|45249.6|45297.3|45257.3|45289.6|45249.6|1
1644542830000|2022-02-11 01:27:10|45293.4|45253.4|45297.3|45257.3|45297.3|45257.3|45293.4|45253.4|0
1644542850000|2022-02-11 01:27:30|45298.4|45258.4|45307.3|45267.3|45307.3|45267.3|45298.4|45258.4|0
1644542860000|2022-02-11 01:27:40|45303.4|45263.4|45303.4|45263.4|45303.4|45263.4|45303.4|45263.4|0
1644542870000|2022-02-11 01:27:50|45307.3|45267.3|45303.4|45263.4|45307.3|45267.3|45303.4|45263.4|0
1644542880000|2022-02-11 01:28:00|45302.3|45262.3|45297.3|45257.3|45302.3|45262.3|45297.3|45257.3|1
1644542890000|2022-02-11 01:28:10|45293.4|45253.4|45288.4|45248.4|45293.4|45253.4|45288.4|45248.4|0
1644542900000|2022-02-11 01:28:20|45289.6|45249.6|45289.6|45249.6|45289.6|45249.6|45289.6|45249.6|1
1644542910000|2022-02-11 01:28:30|45293.4|45253.4|45299.6|45259.6|45299.6|45259.6|45293.4|45253.4|0
1644542930000|2022-02-11 01:28:50|45307.3|45267.3|45302.3|45262.3|45307.3|45267.3|45302.3|45262.3|9
1644542940000|2022-02-11 01:29:00|45298.4|45258.4|45293.4|45253.4|45302.3|45262.3|45293.4|45253.4|1
1644542950000|2022-02-11 01:29:10|45297.3|45257.3|45287.3|45247.3|45297.3|45257.3|45285.8|45245.8|4
1644542960000|2022-02-11 01:29:20|45283.4|45243.4|45287.3|45247.3|45287.3|45247.3|45283.4|45243.4|1
1644542970000|2022-02-11 01:29:30|45282.3|45242.3|45277.3|45237.3|45282.3|45242.3|45277.3|45237.3|0
1644542990000|2022-02-11 01:29:50|45273.4|45233.4|45276.1|45236.1|45277.3|45237.3|45273.4|45233.4|0
1644543000000|2022-02-11 01:30:00|45272.3|45232.3|45267.3|45227.3|45277.3|45237.3|45263.4|45223.4|3
1644543010000|2022-02-11 01:30:10|45243.4|45203.4|45247.3|45207.3|45248.4|45208.4|45243.4|45203.4|1
1644543020000|2022-02-11 01:30:20|45247.2|45207.2|45237.2|45197.2|45247.2|45207.2|45229.6|45189.6|1
1644543030000|2022-02-11 01:30:30|45233.4|45193.4|45229.6|45189.6|45233.4|45193.4|45229.6|45189.6|0
1644543040000|2022-02-11 01:30:40|45233.4|45193.4|45189.6|45149.6|45247.2|45207.2|45178.4|45138.4|8
1644543050000|2022-02-11 01:30:50|45183.4|45143.4|45149.6|45109.6|45193.4|45153.4|45149.6|45109.6|8
1644543060000|2022-02-11 01:31:00|45169.6|45129.6|45159.6|45119.6|45179.6|45139.6|45159.6|45119.6|9
1644543070000|2022-02-11 01:31:10|45169.6|45129.6|45159.6|45119.6|45169.6|45129.6|45159.6|45119.6|2
1644543080000|2022-02-11 01:31:20|45163.4|45123.4|45159.6|45119.6|45163.4|45123.4|45159.6|45119.6|2
1644543110000|2022-02-11 01:31:50|45154.6|45114.6|45129.6|45089.6|45158.4|45118.4|45129.6|45089.6|3
1644543120000|2022-02-11 01:32:00|45128.4|45088.4|45139.6|45099.6|45139.6|45099.6|45119.6|45079.6|4
1644543130000|2022-02-11 01:32:10|45144.6|45104.6|45159.6|45119.6|45159.6|45119.6|45129.6|45089.6|2
1644543140000|2022-02-11 01:32:20|45153.4|45113.4|45157.2|45117.2|45159.6|45119.6|45149.6|45109.6|0
1644543150000|2022-02-11 01:32:30|45153.4|45113.4|45163.4|45123.4|45163.4|45123.4|45149.6|45109.6|1
1644543160000|2022-02-11 01:32:40|45167.2|45127.2|45157.2|45117.2|45167.2|45127.2|45157.2|45117.2|0
1644543170000|2022-02-11 01:32:50|45158.4|45118.4|45158.4|45118.4|45167.2|45127.2|45158.4|45118.4|1
1644543180000|2022-02-11 01:33:00|45160.8|45120.8|45177.2|45137.2|45177.2|45137.2|45160.8|45120.8|2
1644543190000|2022-02-11 01:33:10|45178.4|45138.4|45187.2|45147.2|45187.2|45147.2|45177.2|45137.2|0
1644543200000|2022-02-11 01:33:20|45177.2|45137.2|45168.4|45128.4|45183.4|45143.4|45168.4|45128.4|0
1644543210000|2022-02-11 01:33:30|45158.4|45118.4|45168.4|45128.4|45168.4|45128.4|45158.4|45118.4|3
1644543220000|2022-02-11 01:33:40|45169.6|45129.6|45168.4|45128.4|45173.4|45133.4|45168.4|45128.4|0
1644543230000|2022-02-11 01:33:50|45169.6|45129.6|45169.6|45129.6|45169.6|45129.6|45169.6|45129.6|2
1644543240000|2022-02-11 01:34:00|45174.6|45134.6|45178.4|45138.4|45178.4|45138.4|45174.6|45134.6|1
1644543250000|2022-02-11 01:34:10|45168.4|45128.4|45159.6|45119.6|45168.4|45128.4|45158.4|45118.4|0
1644543260000|2022-02-11 01:34:20|45163.4|45123.4|45168.4|45128.4|45168.4|45128.4|45163.4|45123.4|0
1644543270000|2022-02-11 01:34:30|45170.8|45130.8|45179.6|45139.6|45179.6|45139.6|45170.8|45130.8|1
1644543280000|2022-02-11 01:34:40|45199.6|45159.6|45195.8|45155.8|45199.6|45159.6|45195.8|45155.8|34
1644543290000|2022-02-11 01:34:50|45192|45152|45195.8|45155.8|45199.6|45159.6|45192|45152|0
1644543300000|2022-02-11 01:35:00|45179.6|45139.6|45180.8|45140.8|45184.6|45144.6|45179.6|45139.6|1
1644543310000|2022-02-11 01:35:10|45179.6|45139.6|45159.6|45119.6|45179.6|45139.6|45159.6|45119.6|2
1644543320000|2022-02-11 01:35:20|45168.4|45128.4|45168.4|45128.4|45168.4|45128.4|45168.4|45128.4|0
1644543330000|2022-02-11 01:35:30|45167.2|45127.2|45168.4|45128.4|45168.4|45128.4|45163.4|45123.4|0
1644543340000|2022-02-11 01:35:40|45167.2|45127.2|45168.4|45128.4|45172.2|45132.2|45157.2|45117.2|1
1644543350000|2022-02-11 01:35:50|45178.4|45138.4|45174.6|45134.6|45178.4|45138.4|45173.4|45133.4|1
1644543360000|2022-02-11 01:36:00|45178.4|45138.4|45178.4|45138.4|45188.4|45148.4|45178.4|45138.4|1
1644543370000|2022-02-11 01:36:10|45169.6|45129.6|45174.6|45134.6|45178.4|45138.4|45169.6|45129.6|2
1644543380000|2022-02-11 01:36:20|45178.4|45138.4|45149.6|45109.6|45178.4|45138.4|45148.4|45108.4|2
1644543390000|2022-02-11 01:36:30|45153.4|45113.4|45158.4|45118.4|45159.6|45119.6|45153.4|45113.4|5
1644543400000|2022-02-11 01:36:40|45159.6|45119.6|45158.4|45118.4|45163.4|45123.4|45153.4|45113.4|3
1644543410000|2022-02-11 01:36:50|45153.4|45113.4|45148.4|45108.4|45153.4|45113.4|45148.4|45108.4|0
1644543420000|2022-02-11 01:37:00|45153.4|45113.4|45158.4|45118.4|45158.4|45118.4|45153.4|45113.4|1
1644543430000|2022-02-11 01:37:10|45153.4|45113.4|45124.6|45084.6|45158.4|45118.4|45118.4|45078.4|14
1644543440000|2022-02-11 01:37:20|45123.4|45083.4|45123.4|45083.4|45123.4|45083.4|45123.4|45083.4|1
1644543450000|2022-02-11 01:37:30|45122.2|45082.2|45114.6|45074.6|45128.4|45088.4|45114.6|45074.6|1
1644543460000|2022-02-11 01:37:40|45118.4|45078.4|45123.4|45083.4|45123.4|45083.4|45114.6|45074.6|1
1644543470000|2022-02-11 01:37:50|45119.6|45079.6|45119.6|45079.6|45119.6|45079.6|45119.6|45079.6|2
1644543480000|2022-02-11 01:38:00|45118.4|45078.4|45119.6|45079.6|45119.6|45079.6|45114.6|45074.6|1
1644543500000|2022-02-11 01:38:20|45123.4|45083.4|45129.6|45089.6|45129.6|45089.6|45123.4|45083.4|1
1644543510000|2022-02-11 01:38:30|45128.4|45088.4|45124.6|45084.6|45128.4|45088.4|45124.6|45084.6|0
1644543520000|2022-02-11 01:38:40|45109.6|45069.6|45114.6|45074.6|45118.4|45078.4|45109.6|45069.6|1
1644543540000|2022-02-11 01:39:00|45129.6|45089.6|45129.6|45089.6|45129.6|45089.6|45129.6|45089.6|4
1644543550000|2022-02-11 01:39:10|45133.4|45093.4|45133.4|45093.4|45133.4|45093.4|45133.4|45093.4|0
1644543560000|2022-02-11 01:39:20|45119.6|45079.6|45119.6|45079.6|45123.4|45083.4|45119.6|45079.6|3
1644543570000|2022-02-11 01:39:30|45118.4|45078.4|45129.6|45089.6|45129.6|45089.6|45118.4|45078.4|1
1644543580000|2022-02-11 01:39:40|45133.4|45093.4|45133.4|45093.4|45133.4|45093.4|45133.4|45093.4|0
1644543590000|2022-02-11 01:39:50|45138.4|45098.4|45139.6|45099.6|45139.6|45099.6|45138.4|45098.4|0
1644543600000|2022-02-11 01:40:00|45138.4|45098.4|45139.6|45099.6|45139.6|45099.6|45134.6|45094.6|0
1644543620000|2022-02-11 01:40:20|45140.8|45100.8|45149.6|45109.6|45149.6|45109.6|45140.8|45100.8|0
1644543630000|2022-02-11 01:40:30|45153.4|45113.4|45153.4|45113.4|45153.4|45113.4|45153.4|45113.4|0
1644543640000|2022-02-11 01:40:40|45158.4|45118.4|45153.4|45113.4|45158.4|45118.4|45153.4|45113.4|1
1644543650000|2022-02-11 01:40:50|45157.2|45117.2|45153.4|45113.4|45158.4|45118.4|45153.4|45113.4|0
1644543660000|2022-02-11 01:41:00|45157.2|45117.2|45158.4|45118.4|45158.4|45118.4|45157.2|45117.2|0
1644543680000|2022-02-11 01:41:20|45163.4|45123.4|45158.4|45118.4|45163.4|45123.4|45158.4|45118.4|0
1644543690000|2022-02-11 01:41:30|45163.4|45123.4|45163.4|45123.4|45163.4|45123.4|45159.6|45119.6|1
1644543700000|2022-02-11 01:41:40|45167.2|45127.2|45177.2|45137.2|45178.4|45138.4|45163.4|45123.4|0
1644543710000|2022-02-11 01:41:50|45178.4|45138.4|45177.2|45137.2|45178.4|45138.4|45177.2|45137.2|0
1644543720000|2022-02-11 01:42:00|45187.2|45147.2|45197.2|45157.2|45197.2|45157.2|45177.2|45137.2|2
1644543730000|2022-02-11 01:42:10|45193.4|45153.4|45197.2|45157.2|45197.2|45157.2|45193.4|45153.4|1
1644543740000|2022-02-11 01:42:20|45200.8|45160.8|45197.2|45157.2|45200.8|45160.8|45197.2|45157.2|3
1644543750000|2022-02-11 01:42:30|45198.4|45158.4|45197.2|45157.2|45198.4|45158.4|45197.2|45157.2|1
1644543760000|2022-02-11 01:42:40|45198.4|45158.4|45197.2|45157.2|45198.4|45158.4|45197.2|45157.2|1
1644543770000|2022-02-11 01:42:50|45193.4|45153.4|45197.2|45157.2|45200.8|45160.8|45193.4|45153.4|6
1644543780000|2022-02-11 01:43:00|45198.4|45158.4|45203.4|45163.4|45207.2|45167.2|45198.4|45158.4|2
1644543790000|2022-02-11 01:43:10|45207.2|45167.2|45208.4|45168.4|45208.4|45168.4|45207.2|45167.2|2
1644543800000|2022-02-11 01:43:20|45207.2|45167.2|45217.2|45177.2|45217.2|45177.2|45207.2|45167.2|1
1644543820000|2022-02-11 01:43:40|45218.4|45178.4|45249.6|45209.6|45249.6|45209.6|45217.2|45177.2|14
1644543830000|2022-02-11 01:43:50|45248.4|45208.4|45247.2|45207.2|45248.4|45208.4|45247.2|45207.2|2
1644543840000|2022-02-11 01:44:00|45248.4|45208.4|45248.4|45208.4|45253.4|45213.4|45243.4|45203.4|0
1644543850000|2022-02-11 01:44:10|45233.4|45193.4|45233.4|45193.4|45233.4|45193.4|45233.4|45193.4|1
1644543860000|2022-02-11 01:44:20|45238.4|45198.4|45238.4|45198.4|45238.4|45198.4|45238.4|45198.4|0
1644543890000|2022-02-11 01:44:50|45243.4|45203.4|45238.4|45198.4|45243.4|45203.4|45238.4|45198.4|0
1644543900000|2022-02-11 01:45:00|45228.4|45188.4|45218.4|45178.4|45228.4|45188.4|45218.4|45178.4|0
1644543910000|2022-02-11 01:45:10|45217.2|45177.2|45218.4|45178.4|45223.4|45183.4|45213.4|45173.4|1
1644543920000|2022-02-11 01:45:20|45216|45176|45212.2|45172.2|45218.4|45178.4|45208.4|45168.4|1
1644543930000|2022-02-11 01:45:30|45208.4|45168.4|45218.4|45178.4|45218.4|45178.4|45208.4|45168.4|0
1644543940000|2022-02-11 01:45:40|45213.4|45173.4|45218.4|45178.4|45218.4|45178.4|45213.4|45173.4|0
1644543950000|2022-02-11 01:45:50|45213.4|45173.4|45217.2|45177.2|45218.4|45178.4|45213.4|45173.4|0
1644543960000|2022-02-11 01:46:00|45213.4|45173.4|45213.4|45173.4|45213.4|45173.4|45213.4|45173.4|0
1644543970000|2022-02-11 01:46:10|45209.6|45169.6|45193.4|45153.4|45209.6|45169.6|45193.4|45153.4|1
1644543990000|2022-02-11 01:46:30|45188.4|45148.4|45184.6|45144.6|45188.4|45148.4|45184.6|45144.6|0
1644544000000|2022-02-11 01:46:40|45179.6|45139.6|45189.6|45149.6|45193.4|45153.4|45179.6|45139.6|1
1644544010000|2022-02-11 01:46:50|45188.4|45148.4|45183.4|45143.4|45188.4|45148.4|45183.4|45143.4|0
1644544020000|2022-02-11 01:47:00|45187.2|45147.2|45189.6|45149.6|45193.4|45153.4|45187.2|45147.2|1
1644544030000|2022-02-11 01:47:10|45188.4|45148.4|45187.2|45147.2|45188.4|45148.4|45183.4|45143.4|2
1644544040000|2022-02-11 01:47:20|45183.4|45143.4|45187.2|45147.2|45187.2|45147.2|45183.4|45143.4|0
1644544050000|2022-02-11 01:47:30|45183.4|45143.4|45187.2|45147.2|45187.2|45147.2|45183.4|45143.4|0
1644544060000|2022-02-11 01:47:40|45183.4|45143.4|45183.4|45143.4|45183.4|45143.4|45183.4|45143.4|0
1644544070000|2022-02-11 01:47:50|45187.2|45147.2|45199.6|45159.6|45203.4|45163.4|45187.2|45147.2|1
1644544080000|2022-02-11 01:48:00|45203.4|45163.4|45208.4|45168.4|45209.6|45169.6|45203.4|45163.4|3
1644544090000|2022-02-11 01:48:10|45209.6|45169.6|45209.6|45169.6|45209.6|45169.6|45209.6|45169.6|0
1644544100000|2022-02-11 01:48:20|45203.4|45163.4|45213.4|45173.4|45213.4|45173.4|45203.4|45163.4|2
1644544110000|2022-02-11 01:48:30|45219.6|45179.6|45233.4|45193.4|45233.4|45193.4|45219.6|45179.6|1
1644544130000|2022-02-11 01:48:50|45238.4|45198.4|45239.6|45199.6|45239.6|45199.6|45229.6|45189.6|2
1644544140000|2022-02-11 01:49:00|45243.4|45203.4|45239.6|45199.6|45247.2|45207.2|45239.6|45199.6|1
1644544150000|2022-02-11 01:49:10|45238.4|45198.4|45233.4|45193.4|45238.4|45198.4|45229.6|45189.6|1
1644544160000|2022-02-11 01:49:20|45237.2|45197.2|45243.4|45203.4|45247.2|45207.2|45237.2|45197.2|2
1644544170000|2022-02-11 01:49:30|45239.6|45199.6|45243.4|45203.4|45243.4|45203.4|45239.6|45199.6|0
1644544180000|2022-02-11 01:49:40|45247.2|45207.2|45239.6|45199.6|45247.2|45207.2|45239.6|45199.6|0
1644544190000|2022-02-11 01:49:50|45243.4|45203.4|45249.6|45209.6|45249.6|45209.6|45243.4|45203.4|1
1644544200000|2022-02-11 01:50:00|||||||||2
1644544240000|2022-02-11 01:50:40|45243.4|45203.4|45243.4|45203.4|45243.4|45203.4|45239.6|45199.6|2
1644544250000|2022-02-11 01:50:50|45239.6|45199.6|45243.4|45203.4|45243.4|45203.4|45239.6|45199.6|2
1644544260000|2022-02-11 01:51:00|45239.6|45199.6|45253.4|45213.4|45253.4|45213.4|45237.2|45197.2|3
1644544270000|2022-02-11 01:51:10|45257.2|45217.2|45263.4|45223.4|45273.4|45233.4|45253.4|45213.4|9
1644544280000|2022-02-11 01:51:20|45267.2|45227.2|45273.4|45233.4|45273.4|45233.4|45267.2|45227.2|0
1644544290000|2022-02-11 01:51:30|45269.6|45229.6|45269.6|45229.6|45269.6|45229.6|45269.6|45229.6|0
1644544300000|2022-02-11 01:51:40|45273.4|45233.4|45273.4|45233.4|45273.4|45233.4|45273.4|45233.4|0
1644544310000|2022-02-11 01:51:50|45269.6|45229.6|45259.6|45219.6|45273.4|45233.4|45259.6|45219.6|0
1644544320000|2022-02-11 01:52:00|45263.4|45223.4|45259.6|45219.6|45263.4|45223.4|45259.6|45219.6|0
1644544330000|2022-02-11 01:52:10|45254.6|45214.6|45258.4|45218.4|45258.4|45218.4|45254.6|45214.6|0
1644544340000|2022-02-11 01:52:20|45254.6|45214.6|45258.4|45218.4|45258.4|45218.4|45254.6|45214.6|0
1644544350000|2022-02-11 01:52:30|45257.2|45217.2|45249.6|45209.6|45257.2|45217.2|45249.6|45209.6|0
1644544360000|2022-02-11 01:52:40|45239.6|45199.6|45239.6|45199.6|45239.6|45199.6|45239.6|45199.6|0
1644544370000|2022-02-11 01:52:50|45238.4|45198.4|45238.4|45198.4|45238.4|45198.4|45238.4|45198.4|0
1644544380000|2022-02-11 01:53:00|45243.4|45203.4|45248.4|45208.4|45248.4|45208.4|45239.6|45199.6|2
1644544390000|2022-02-11 01:53:10|45249.6|45209.6|45259.6|45219.6|45259.6|45219.6|45249.6|45209.6|0
1644544420000|2022-02-11 01:53:40|45249.6|45209.6|45249.6|45209.6|45249.6|45209.6|45249.6|45209.6|1
1644544430000|2022-02-11 01:53:50|45253.4|45213.4|45268.4|45228.4|45268.4|45228.4|45253.4|45213.4|0
1644544440000|2022-02-11 01:54:00|45269.6|45229.6|45269.6|45229.6|45269.6|45229.6|45269.6|45229.6|0
1644544450000|2022-02-11 01:54:10|45263.4|45223.4|45267.2|45227.2|45267.2|45227.2|45263.4|45223.4|0
1644544460000|2022-02-11 01:54:20|45263.4|45223.4|45268.4|45228.4|45268.4|45228.4|45263.4|45223.4|0
1644544470000|2022-02-11 01:54:30|45267.2|45227.2|45267.2|45227.2|45267.2|45227.2|45267.2|45227.2|0
1644544490000|2022-02-11 01:54:50|45266|45226|45273.4|45233.4|45273.4|45233.4|45266|45226|1
1644544500000|2022-02-11 01:55:00|45277.2|45237.2|45287.2|45247.2|45287.2|45247.2|45277.2|45237.2|3
1644544510000|2022-02-11 01:55:10|45283.4|45243.4|45299.6|45259.6|45299.6|45259.6|45283.4|45243.4|1
1644544520000|2022-02-11 01:55:20|45303.4|45263.4|45303.4|45263.4|45308.4|45268.4|45299.6|45259.6|0
1644544530000|2022-02-11 01:55:30|45307.2|45267.2|45307.2|45267.2|45307.2|45267.2|45307.2|45267.2|0
1644544540000|2022-02-11 01:55:40|45303.4|45263.4|45303.4|45263.4|45303.4|45263.4|45303.4|45263.4|0
1644544550000|2022-02-11 01:55:50|45307.2|45267.2|45313.4|45273.4|45313.4|45273.4|45307.2|45267.2|0
1644544560000|2022-02-11 01:56:00|45319.5|45279.5|45317.2|45277.2|45319.5|45279.5|45309.5|45269.5|5
1644544570000|2022-02-11 01:56:10|45313.4|45273.4|45333.4|45293.4|45333.4|45293.4|45313.4|45273.4|2
1644544580000|2022-02-11 01:56:20|45329.5|45289.5|45333.4|45293.4|45337.2|45297.2|45329.5|45289.5|21
1644544590000|2022-02-11 01:56:30|45329.5|45289.5|45329.5|45289.5|45329.5|45289.5|45329.5|45289.5|0
1644544600000|2022-02-11 01:56:40|45333.4|45293.4|45328.4|45288.4|45333.4|45293.4|45328.4|45288.4|0
1644544620000|2022-02-11 01:57:00|45333.4|45293.4|45329.5|45289.5|45333.4|45293.4|45329.5|45289.5|2
1644544650000|2022-02-11 01:57:30|45328.4|45288.4|45308.4|45268.4|45328.4|45288.4|45308.4|45268.4|0
1644544670000|2022-02-11 01:57:50|45309.5|45269.5|45309.5|45269.5|45309.5|45269.5|45309.5|45269.5|0
1644544680000|2022-02-11 01:58:00|45299.5|45259.5|45299.5|45259.5|45299.5|45259.5|45299.5|45259.5|0
1644544690000|2022-02-11 01:58:10|45295.7|45255.7|45294.5|45254.5|45295.7|45255.7|45294.5|45254.5|0
1644544700000|2022-02-11 01:58:20|45298.4|45258.4|45299.5|45259.5|45299.5|45259.5|45294.5|45254.5|0
1644544720000|2022-02-11 01:58:40|45294.5|45254.5|45299.5|45259.5|45299.5|45259.5|45294.5|45254.5|0
1644544730000|2022-02-11 01:58:50|45294.5|45254.5|45295.7|45255.7|45295.7|45255.7|45294.5|45254.5|0
1644544740000|2022-02-11 01:59:00|45299.5|45259.5|45299.5|45259.5|45299.5|45259.5|45299.5|45259.5|0
1644544750000|2022-02-11 01:59:10|45303.4|45263.4|45303.4|45263.4|45303.4|45263.4|45303.4|45263.4|0
1644544760000|2022-02-11 01:59:20|45308.4|45268.4|45308.4|45268.4|45308.4|45268.4|45308.4|45268.4|0
1644544770000|2022-02-11 01:59:30|45304.5|45264.5|45304.5|45264.5|45304.5|45264.5|45304.5|45264.5|0
1644544780000|2022-02-11 01:59:40|45308.4|45268.4|45303.4|45263.4|45308.4|45268.4|45298.4|45258.4|3
1644544790000|2022-02-11 01:59:50|45304.5|45264.5|45304.5|45264.5|45304.5|45264.5|45304.5|45264.5|0
1644544800000|2022-02-11 02:00:00|45308.4|45268.4|45299.5|45259.5|45308.4|45268.4|45298.4|45258.4|1
1644544810000|2022-02-11 02:00:10|45303.4|45263.4|45313.4|45273.4|45313.4|45273.4|45303.4|45263.4|1
1644544820000|2022-02-11 02:00:20|45328.4|45288.4|45329.5|45289.5|45329.5|45289.5|45328.4|45288.4|11
1644544830000|2022-02-11 02:00:30|45327.2|45287.2|45318.4|45278.4|45327.2|45287.2|45318.4|45278.4|1
1644544840000|2022-02-11 02:00:40|45323.4|45283.4|45323.4|45283.4|45323.4|45283.4|45323.4|45283.4|1
1644544850000|2022-02-11 02:00:50|45309.5|45269.5|45308.4|45268.4|45313.4|45273.4|45308.4|45268.4|1
1644544860000|2022-02-11 02:01:00|45313.4|45273.4|45319.5|45279.5|45323.4|45283.4|45309.5|45269.5|8
1644544870000|2022-02-11 02:01:10|45328.4|45288.4|45333.4|45293.4|45333.4|45293.4|45328.4|45288.4|1
1644544880000|2022-02-11 02:01:20|45338.4|45298.4|45333.4|45293.4|45338.4|45298.4|45333.4|45293.4|1
1644544890000|2022-02-11 02:01:30|45337.2|45297.2|45338.4|45298.4|45338.4|45298.4|45337.2|45297.2|0
1644544900000|2022-02-11 02:01:40|45329.5|45289.5|45333.4|45293.4|45333.4|45293.4|45329.5|45289.5|1
1644544910000|2022-02-11 02:01:50|45339.5|45299.5|45339.5|45299.5|45339.5|45299.5|45339.5|45299.5|2
1644544920000|2022-02-11 02:02:00|45343.4|45303.4|45349.5|45309.5|45349.5|45309.5|45339.5|45299.5|2
1644544930000|2022-02-11 02:02:10|45350.7|45310.7|45369.5|45329.5|45369.5|45329.5|45350.7|45310.7|4
1644544940000|2022-02-11 02:02:20|45379.5|45339.5|45379.5|45339.5|45379.5|45339.5|45379.5|45339.5|2
1644544950000|2022-02-11 02:02:30|45378.4|45338.4|45399.5|45359.5|45399.5|45359.5|45378.4|45338.4|5
1644544970000|2022-02-11 02:02:50|45400.7|45360.7|45403.4|45363.4|45404.5|45364.5|45399.5|45359.5|2
1644544980000|2022-02-11 02:03:00|45399.5|45359.5|45379.5|45339.5|45404.5|45364.5|45379.5|45339.5|4
1644544990000|2022-02-11 02:03:10|45380.7|45340.7|45383.4|45343.4|45388.4|45348.4|45379.5|45339.5|1
1644545000000|2022-02-11 02:03:20|45384.5|45344.5|45383.4|45343.4|45393.4|45353.4|45379.5|45339.5|3
1644545010000|2022-02-11 02:03:30|45379.5|45339.5|45379.5|45339.5|45379.5|45339.5|45379.5|45339.5|0
1644545020000|2022-02-11 02:03:40|45380.7|45340.7|45389.5|45349.5|45389.5|45349.5|45380.7|45340.7|0
1644545040000|2022-02-11 02:04:00|45398.3|45358.3|45383.3|45343.3|45398.3|45358.3|45383.3|45343.3|2
1644545050000|2022-02-11 02:04:10|45384.5|45344.5|45369.5|45329.5|45389.5|45349.5|45369.5|45329.5|1
1644545060000|2022-02-11 02:04:20|45373.3|45333.3|45359.5|45319.5|45373.3|45333.3|45359.5|45319.5|1
1644545070000|2022-02-11 02:04:30|45358.3|45318.3|45349.5|45309.5|45358.3|45318.3|45349.5|45309.5|3
1644545090000|2022-02-11 02:04:50|45348.3|45308.3|45349.5|45309.5|45349.5|45309.5|45339.5|45299.5|1
1644545100000|2022-02-11 02:05:00|45339.5|45299.5|45339.5|45299.5|45339.5|45299.5|45339.5|45299.5|8
1644545120000|2022-02-11 02:05:20|45338.3|45298.3|45338.3|45298.3|45338.3|45298.3|45338.3|45298.3|2
1644545130000|2022-02-11 02:05:30|45313.3|45273.3|45318.3|45278.3|45318.3|45278.3|45313.3|45273.3|4
1644545140000|2022-02-11 02:05:40|45323.3|45283.3|45329.5|45289.5|45333.3|45293.3|45323.3|45283.3|0
1644545150000|2022-02-11 02:05:50|45328.3|45288.3|45329.5|45289.5|45329.5|45289.5|45323.3|45283.3|0
1644545160000|2022-02-11 02:06:00|45327.2|45287.2|45323.3|45283.3|45327.2|45287.2|45323.3|45283.3|0
1644545170000|2022-02-11 02:06:10|45318.3|45278.3|45319.5|45279.5|45319.5|45279.5|45318.3|45278.3|0
1644545180000|2022-02-11 02:06:20|45309.5|45269.5|45313.3|45273.3|45313.3|45273.3|45308.3|45268.3|1
1644545190000|2022-02-11 02:06:30|45319.5|45279.5|45313.3|45273.3|45319.5|45279.5|45313.3|45273.3|1
1644545200000|2022-02-11 02:06:40|45309.5|45269.5|45309.5|45269.5|45309.5|45269.5|45309.5|45269.5|0
1644545220000|2022-02-11 02:07:00|45313.3|45273.3|45319.5|45279.5|45319.5|45279.5|45313.3|45273.3|1
1644545230000|2022-02-11 02:07:10|45329.5|45289.5|45324.5|45284.5|45329.5|45289.5|45324.5|45284.5|3
1644545240000|2022-02-11 02:07:20|45323.3|45283.3|45329.5|45289.5|45329.5|45289.5|45323.3|45283.3|0
1644545260000|2022-02-11 02:07:40|45333.3|45293.3|45333.3|45293.3|45333.3|45293.3|45333.3|45293.3|0
1644545270000|2022-02-11 02:07:50|45343.3|45303.3|45329.5|45289.5|45343.3|45303.3|45329.5|45289.5|3
1644545290000|2022-02-11 02:08:10|45328.3|45288.3|45337.2|45297.2|45341|45301|45328.3|45288.3|6
1644545310000|2022-02-11 02:08:30|45338.3|45298.3|45338.3|45298.3|45338.3|45298.3|45338.3|45298.3|0
1644545330000|2022-02-11 02:08:50|45334.5|45294.5|45329.5|45289.5|45334.5|45294.5|45329.5|45289.5|1
1644545340000|2022-02-11 02:09:00|45328.3|45288.3|45323.3|45283.3|45329.5|45289.5|45319.5|45279.5|0
1644545350000|2022-02-11 02:09:10|45329.5|45289.5|45329.5|45289.5|45329.5|45289.5|45329.5|45289.5|1
1644545370000|2022-02-11 02:09:30|45319.5|45279.5|45329.5|45289.5|45329.5|45289.5|45319.5|45279.5|2
1644545380000|2022-02-11 02:09:40|45327.2|45287.2|45329.5|45289.5|45333.3|45293.3|45327.2|45287.2|2
1644545390000|2022-02-11 02:09:50|45328.3|45288.3|45323.3|45283.3|45328.3|45288.3|45323.3|45283.3|1
1644545410000|2022-02-11 02:10:10|45318.3|45278.3|45287.2|45247.2|45318.3|45278.3|45279.5|45239.5|8
1644545420000|2022-02-11 02:10:20|45283.3|45243.3|45279.5|45239.5|45283.3|45243.3|45279.5|45239.5|0
1644545430000|2022-02-11 02:10:30|45283.3|45243.3|45288.3|45248.3|45288.3|45248.3|45283.3|45243.3|2
1644545440000|2022-02-11 02:10:40|45289.5|45249.5|45289.5|45249.5|45289.5|45249.5|45289.5|45249.5|0
1644545450000|2022-02-11 02:10:50|45288.3|45248.3|45293.3|45253.3|45293.3|45253.3|45288.3|45248.3|0
1644545460000|2022-02-11 02:11:00|45289.5|45249.5|45299.5|45259.5|45299.5|45259.5|45289.5|45249.5|1
1644545470000|2022-02-11 02:11:10|45298.3|45258.3|45289.5|45249.5|45298.3|45258.3|45289.5|45249.5|0
1644545480000|2022-02-11 02:11:20|45290.7|45250.7|45297.2|45257.2|45303.3|45263.3|45290.7|45250.7|0
1644545500000|2022-02-11 02:11:40|45293.3|45253.3|45293.3|45253.3|45293.3|45253.3|45293.3|45253.3|0
1644545510000|2022-02-11 02:11:50|45298.3|45258.3|45299.5|45259.5|45299.5|45259.5|45298.3|45258.3|0
1644545520000|2022-02-11 02:12:00|45303.3|45263.3|45307.2|45267.2|45308.3|45268.3|45302.2|45262.2|1
1644545530000|2022-02-11 02:12:10|45303.3|45263.3|45313.3|45273.3|45313.3|45273.3|45303.3|45263.3|0
1644545570000|2022-02-11 02:12:50|45327.1|45287.1|45323.3|45283.3|45328.3|45288.3|45323.3|45283.3|1
1644545580000|2022-02-11 02:13:00|45319.5|45279.5|45319.5|45279.5|45323.3|45283.3|45318.3|45278.3|0
1644545590000|2022-02-11 02:13:10|45323.3|45283.3|45319.5|45279.5|45327.1|45287.1|45319.5|45279.5|0
1644545600000|2022-02-11 02:13:20|45323.3|45283.3|45329.5|45289.5|45329.5|45289.5|45323.3|45283.3|1
1644545610000|2022-02-11 02:13:30|45333.3|45293.3|45338.3|45298.3|45338.3|45298.3|45333.3|45293.3|0
1644545620000|2022-02-11 02:13:40|45333.3|45293.3|45333.3|45293.3|45333.3|45293.3|45333.3|45293.3|0
1644545630000|2022-02-11 02:13:50|45337.1|45297.1|45338.3|45298.3|45338.3|45298.3|45337.1|45297.1|0
1644545640000|2022-02-11 02:14:00|45337.1|45297.1|45337.1|45297.1|45337.1|45297.1|45328.3|45288.3|1
1644545650000|2022-02-11 02:14:10|45329.5|45289.5|45329.5|45289.5|45329.5|45289.5|45329.5|45289.5|0
1644545670000|2022-02-11 02:14:30|45333.3|45293.3|45339.5|45299.5|45339.5|45299.5|45333.3|45293.3|2
1644545680000|2022-02-11 02:14:40|45343.3|45303.3|45339.5|45299.5|45343.3|45303.3|45339.5|45299.5|0
1644545700000|2022-02-11 02:15:00|45328.3|45288.3|45323.3|45283.3|45328.3|45288.3|45323.3|45283.3|3
1644545730000|2022-02-11 02:15:30|45319.5|45279.5|45323.3|45283.3|45323.3|45283.3|45319.5|45279.5|0
1644545740000|2022-02-11 02:15:40|45329.5|45289.5|45333.3|45293.3|45333.3|45293.3|45329.5|45289.5|0
1644545750000|2022-02-11 02:15:50|45332.1|45292.1|45338.3|45298.3|45338.3|45298.3|45332.1|45292.1|1
1644545760000|2022-02-11 02:16:00|45343.3|45303.3|45347.1|45307.1|45347.1|45307.1|45343.3|45303.3|2
1644545770000|2022-02-11 02:16:10|45327.1|45287.1|45323.3|45283.3|45327.1|45287.1|45323.3|45283.3|2
1644545780000|2022-02-11 02:16:20|45328.3|45288.3|45328.3|45288.3|45328.3|45288.3|45328.3|45288.3|0
1644545790000|2022-02-11 02:16:30|45329.5|45289.5|45329.5|45289.5|45329.5|45289.5|45329.5|45289.5|1
1644545810000|2022-02-11 02:16:50|45323.3|45283.3|45323.3|45283.3|45323.3|45283.3|45323.3|45283.3|3
1644545820000|2022-02-11 02:17:00|45327.1|45287.1|45313.3|45273.3|45327.1|45287.1|45309.5|45269.5|9
1644545830000|2022-02-11 02:17:10|45317.1|45277.1|45317.1|45277.1|45317.1|45277.1|45317.1|45277.1|0
1644545890000|2022-02-11 02:18:10|45308.3|45268.3|45312.1|45272.1|45312.1|45272.1|45308.3|45268.3|0
1644545900000|2022-02-11 02:18:20|45317.1|45277.1|45317.1|45277.1|45317.1|45277.1|45317.1|45277.1|2
1644545950000|2022-02-11 02:19:10|45313.3|45273.3|45321|45281|45321|45281|45313.3|45273.3|0
1644545970000|2022-02-11 02:19:30|45317.1|45277.1|45317.1|45277.1|45317.1|45277.1|45317.1|45277.1|0
1644545980000|2022-02-11 02:19:40|45316|45276|45312.1|45272.1|45316|45276|45312.1|45272.1|0
1644545990000|2022-02-11 02:19:50|45317.1|45277.1|45317.1|45277.1|45317.1|45277.1|45317.1|45277.1|1
1644546000000|2022-02-11 02:20:00|45307.1|45267.1|45307.1|45267.1|45307.1|45267.1|45303.3|45263.3|1
1644546030000|2022-02-11 02:20:30|||||||||2
1644546100000|2022-02-11 02:21:40|45306|45266|45307.1|45267.1|45307.1|45267.1|45297.1|45257.1|1
1644546110000|2022-02-11 02:21:50|45308.3|45268.3|45307.1|45267.1|45308.3|45268.3|45307.1|45267.1|0
1644546130000|2022-02-11 02:22:10|45297.1|45257.1|45297.1|45257.1|45297.1|45257.1|45297.1|45257.1|0
1644546150000|2022-02-11 02:22:30|45293.3|45253.3|45293.3|45253.3|45293.3|45253.3|45293.3|45253.3|0
1644546160000|2022-02-11 02:22:40|45288.3|45248.3|45288.3|45248.3|45292.1|45252.1|45288.3|45248.3|1
1644546170000|2022-02-11 02:22:50|45297.1|45257.1|45303.3|45263.3|45303.3|45263.3|45297.1|45257.1|2
1644546180000|2022-02-11 02:23:00|45307.1|45267.1|45307.1|45267.1|45307.1|45267.1|45307.1|45267.1|0
1644546210000|2022-02-11 02:23:30|45302.1|45262.1|45302.1|45262.1|45302.1|45262.1|45302.1|45262.1|0
1644546220000|2022-02-11 02:23:40|45297.1|45257.1|45303.3|45263.3|45303.3|45263.3|45297.1|45257.1|1
1644546230000|2022-02-11 02:23:50|45307.1|45267.1|45307.1|45267.1|45307.1|45267.1|45307.1|45267.1|0
1644546250000|2022-02-11 02:24:10|45297.1|45257.1|45297.1|45257.1|45297.1|45257.1|45297.1|45257.1|0
1644546290000|2022-02-11 02:24:50|45277.1|45237.1|45277.1|45237.1|45277.1|45237.1|45277.1|45237.1|1
1644546300000|2022-02-11 02:25:00|45273.3|45233.3|45273.3|45233.3|45273.3|45233.3|45273.3|45233.3|0
1644546320000|2022-02-11 02:25:20|45268.3|45228.3|45268.3|45228.3|45268.3|45228.3|45268.3|45228.3|0
1644546330000|2022-02-11 02:25:30|45270.7|45230.7|45270.7|45230.7|45270.7|45230.7|45270.7|45230.7|3
1644546340000|2022-02-11 02:25:40|45278.3|45238.3|45268.3|45228.3|45278.3|45238.3|45268.3|45228.3|2
1644546360000|2022-02-11 02:26:00|45267.1|45227.1|45263.3|45223.3|45267.1|45227.1|45263.3|45223.3|0
1644546390000|2022-02-11 02:26:30|45287.1|45247.1|45287.1|45247.1|45287.1|45247.1|45287.1|45247.1|6
1644546400000|2022-02-11 02:26:40|45278.3|45238.3|45278.3|45238.3|45278.3|45238.3|45278.3|45238.3|0
1644546410000|2022-02-11 02:26:50|45277.1|45237.1|45277.1|45237.1|45277.1|45237.1|45277.1|45237.1|0
1644546540000|2022-02-11 02:29:00|45278.3|45238.3|45278.3|45238.3|45278.3|45238.3|45278.3|45238.3|0
1644546580000|2022-02-11 02:29:40|45282.1|45242.1|45287.1|45247.1|45288.3|45248.3|45282.1|45242.1|2
1644546590000|2022-02-11 02:29:50|45288.3|45248.3|45288.3|45248.3|45288.3|45248.3|45288.3|45248.3|0
1644546600000|2022-02-11 02:30:00|45298.3|45258.3|45297.1|45257.1|45302.1|45262.1|45297.1|45257.1|3
1644546610000|2022-02-11 02:30:10|45287.1|45247.1|45287.1|45247.1|45287.1|45247.1|45287.1|45247.1|2
1644546620000|2022-02-11 02:30:20|45288.3|45248.3|45297.1|45257.1|45297.1|45257.1|45288.3|45248.3|0
1644546630000|2022-02-11 02:30:30|45293.3|45253.3|45297.1|45257.1|45297.1|45257.1|45293.3|45253.3|0
1644546650000|2022-02-11 02:30:50|45307.1|45267.1|45307.1|45267.1|45307.1|45267.1|45307.1|45267.1|1
1644546670000|2022-02-11 02:31:10|45312.1|45272.1|45327.1|45287.1|45330.9|45290.9|45312.1|45272.1|5
1644546680000|2022-02-11 02:31:20|45323.3|45283.3|45307.1|45267.1|45323.3|45283.3|45303.3|45263.3|3
1644546690000|2022-02-11 02:31:30|45313.3|45273.3|45317.1|45277.1|45317.1|45277.1|45313.3|45273.3|0
1644546700000|2022-02-11 02:31:40|45318.3|45278.3|45337.1|45297.1|45337.1|45297.1|45318.3|45278.3|1
1644546710000|2022-02-11 02:31:50|45338.3|45298.3|45337.1|45297.1|45338.3|45298.3|45337.1|45297.1|0
1644546720000|2022-02-11 02:32:00|45338.3|45298.3|45327.1|45287.1|45338.3|45298.3|45327.1|45287.1|1
1644546730000|2022-02-11 02:32:10|45323.3|45283.3|45337.1|45297.1|45337.1|45297.1|45322.1|45282.1|2
1644546750000|2022-02-11 02:32:30|45333.3|45293.3|45323.3|45283.3|45333.3|45293.3|45318.3|45278.3|1
1644546760000|2022-02-11 02:32:40|45327.1|45287.1|45337.1|45297.1|45337.1|45297.1|45327.1|45287.1|1
1644546770000|2022-02-11 02:32:50|45333.3|45293.3|45330.6|45290.6|45333.3|45293.3|45330.6|45290.6|57
1644546780000|2022-02-11 02:33:00|45342.1|45302.1|45359.5|45319.5|45360.6|45320.6|45342.1|45302.1|58
1644546790000|2022-02-11 02:33:10|45358.3|45318.3|45359.5|45319.5|45359.5|45319.5|45358.3|45318.3|1
1644546800000|2022-02-11 02:33:20|45360.6|45320.6|45359.5|45319.5|45360.6|45320.6|45359.5|45319.5|14
1644546820000|2022-02-11 02:33:40|45360.6|45320.6|45360.6|45320.6|45360.6|45320.6|45360.6|45320.6|0
1644546830000|2022-02-11 02:33:50|45369.5|45329.5|45369.5|45329.5|45369.5|45329.5|45369.5|45329.5|0
1644546840000|2022-02-11 02:34:00|45374.5|45334.5|45379.5|45339.5|45380.6|45340.6|45374.5|45334.5|0
1644546850000|2022-02-11 02:34:10|45380.6|45340.6|45389.5|45349.5|45389.5|45349.5|45380.6|45340.6|0
1644546860000|2022-02-11 02:34:20|45379.5|45339.5|45379.5|45339.5|45379.5|45339.5|45379.5|45339.5|4
1644546880000|2022-02-11 02:34:40|45369.5|45329.5|45365.6|45325.6|45370.6|45330.6|45360.6|45320.6|0
1644546890000|2022-02-11 02:34:50|45369.5|45329.5|45370.6|45330.6|45370.6|45330.6|45369.5|45329.5|0
1644546900000|2022-02-11 02:35:00|45376.8|45336.8|45370.6|45330.6|45385.6|45345.6|45370.6|45330.6|6
1644546910000|2022-02-11 02:35:10|45365.6|45325.6|45360.6|45320.6|45365.6|45325.6|45360.6|45320.6|1
1644546920000|2022-02-11 02:35:20|45369.5|45329.5|45369.5|45329.5|45369.5|45329.5|45369.5|45329.5|1
1644546930000|2022-02-11 02:35:30|45359.5|45319.5|45359.5|45319.5|45359.5|45319.5|45355.6|45315.6|3
1644546950000|2022-02-11 02:35:50|45349.5|45309.5|45349.5|45309.5|45349.5|45309.5|45349.5|45309.5|0
1644546960000|2022-02-11 02:36:00|45349.4|45309.4|45349.4|45309.4|45349.4|45309.4|45345.6|45305.6|0
1644546970000|2022-02-11 02:36:10|45345.6|45305.6|45345.6|45305.6|45345.6|45305.6|45345.6|45305.6|0
1644546980000|2022-02-11 02:36:20|45331.8|45291.8|45331.8|45291.8|45331.8|45291.8|45331.8|45291.8|0
1644546990000|2022-02-11 02:36:30|45335.6|45295.6|45331.8|45291.8|45339.4|45299.4|45331.8|45291.8|0
1644547010000|2022-02-11 02:36:50|45335.6|45295.6|45331.8|45291.8|45335.6|45295.6|45331.8|45291.8|0
1644547020000|2022-02-11 02:37:00|45335.6|45295.6|45334.4|45294.4|45335.6|45295.6|45334.4|45294.4|1
1644547030000|2022-02-11 02:37:10|45330.6|45290.6|45325.6|45285.6|45334.4|45294.4|45325.6|45285.6|4
1644547050000|2022-02-11 02:37:30|45330.6|45290.6|45340.6|45300.6|45340.6|45300.6|45330.6|45290.6|0
1644547060000|2022-02-11 02:37:40|45331.8|45291.8|45335.6|45295.6|45335.6|45295.6|45331.8|45291.8|2
1644547080000|2022-02-11 02:38:00|45329.4|45289.4|45329.4|45289.4|45329.4|45289.4|45321.8|45281.8|0
1644547110000|2022-02-11 02:38:30|45325.6|45285.6|45325.6|45285.6|45325.6|45285.6|45321.8|45281.8|0
1644547130000|2022-02-11 02:38:50|45321.8|45281.8|45321.8|45281.8|45321.8|45281.8|45320.6|45280.6|6
1644547140000|2022-02-11 02:39:00|45330.6|45290.6|45330.6|45290.6|45330.6|45290.6|45330.6|45290.6|0
1644547150000|2022-02-11 02:39:10|45335.6|45295.6|45335.6|45295.6|45335.6|45295.6|45335.6|45295.6|1
1644547160000|2022-02-11 02:39:20|45331.8|45291.8|45335.6|45295.6|45335.6|45295.6|45331.8|45291.8|0
1644547170000|2022-02-11 02:39:30|45336.8|45296.8|45355.6|45315.6|45355.6|45315.6|45336.8|45296.8|2
1644547180000|2022-02-11 02:39:40|45351.8|45311.8|45351.8|45311.8|45355.6|45315.6|45351.8|45311.8|1
1644547190000|2022-02-11 02:39:50|45346.8|45306.8|45351.8|45311.8|45351.8|45311.8|45341.8|45301.8|1
1644547200000|2022-02-11 02:40:00|45356.8|45316.8|45356.8|45316.8|45356.8|45316.8|45356.8|45316.8|0
1644547210000|2022-02-11 02:40:10|45371.8|45331.8|45371.8|45331.8|45371.8|45331.8|45371.8|45331.8|1
1644547220000|2022-02-11 02:40:20|45365.6|45325.6|45365.6|45325.6|45365.6|45325.6|45365.6|45325.6|0
1644547230000|2022-02-11 02:40:30|45361.8|45321.8|45371.8|45331.8|45375.6|45335.6|45361.8|45321.8|0
1644547240000|2022-02-11 02:40:40|45375.6|45335.6|45371.8|45331.8|45375.6|45335.6|45371.8|45331.8|0
1644547250000|2022-02-11 02:40:50|45370.6|45330.6|45371.8|45331.8|45376.8|45336.8|45370.6|45330.6|2
1644547260000|2022-02-11 02:41:00|45375.6|45335.6|45381.8|45341.8|45381.8|45341.8|45375.6|45335.6|3
1644547270000|2022-02-11 02:41:10|45385.6|45345.6|45401.8|45361.8|45405.6|45365.6|45385.6|45345.6|3
1644547280000|2022-02-11 02:41:20|45395.6|45355.6|45421.8|45381.8|45421.8|45381.8|45395.6|45355.6|5
1644547290000|2022-02-11 02:41:30|45425.6|45385.6|45421.8|45381.8|45425.6|45385.6|45421.8|45381.8|0
1644547300000|2022-02-11 02:41:40|45418|45378|45418|45378|45418|45378|45418|45378|0
1644547310000|2022-02-11 02:41:50|45421.8|45381.8|45421.8|45381.8|45421.8|45381.8|45421.8|45381.8|0
1644547320000|2022-02-11 02:42:00|45420.6|45380.6|45415.6|45375.6|45420.6|45380.6|45415.6|45375.6|0
1644547330000|2022-02-11 02:42:10|45411.8|45371.8|45410.6|45370.6|45411.8|45371.8|45410.6|45370.6|0
1644547340000|2022-02-11 02:42:20|45406.8|45366.8|45406.8|45366.8|45406.8|45366.8|45406.8|45366.8|0
1644547350000|2022-02-11 02:42:30|45410.6|45370.6|45411.8|45371.8|45415.6|45375.6|45410.6|45370.6|1
1644547360000|2022-02-11 02:42:40|45415.6|45375.6|45421.8|45381.8|45431.8|45391.8|45415.6|45375.6|5
1644547370000|2022-02-11 02:42:50|45426.8|45386.8|45429.4|45389.4|45429.4|45389.4|45425.6|45385.6|2
1644547380000|2022-02-11 02:43:00|45420.6|45380.6|45420.6|45380.6|45420.6|45380.6|45420.6|45380.6|4
1644547390000|2022-02-11 02:43:10|45411.8|45371.8|45411.8|45371.8|45411.8|45371.8|45411.8|45371.8|8
1644547400000|2022-02-11 02:43:20|45415.6|45375.6|45425.6|45385.6|45425.6|45385.6|45415.6|45375.6|1
1644547410000|2022-02-11 02:43:30|45421.8|45381.8|45421.8|45381.8|45425.6|45385.6|45421.8|45381.8|0
1644547420000|2022-02-11 02:43:40|45420.6|45380.6|45419.4|45379.4|45420.6|45380.6|45415.6|45375.6|1
1644547430000|2022-02-11 02:43:50|45421.8|45381.8|45430.6|45390.6|45430.6|45390.6|45421.8|45381.8|0
1644547440000|2022-02-11 02:44:00|45429.4|45389.4|45420.6|45380.6|45429.4|45389.4|45420.6|45380.6|0
1644547470000|2022-02-11 02:44:30|45415.6|45375.6|45415.6|45375.6|45415.6|45375.6|45415.6|45375.6|0
1644547480000|2022-02-11 02:44:40|45420.6|45380.6|45420.6|45380.6|45420.6|45380.6|45420.6|45380.6|0
1644547500000|2022-02-11 02:45:00|45425.6|45385.6|45421.8|45381.8|45429.4|45389.4|45415.6|45375.6|6
1644547520000|2022-02-11 02:45:20|45425.6|45385.6|45445.6|45405.6|45445.6|45405.6|45425.6|45385.6|9
1644547530000|2022-02-11 02:45:30|45441.8|45401.8|45445.6|45405.6|45445.6|45405.6|45441.8|45401.8|0
1644547550000|2022-02-11 02:45:50|45450.6|45410.6|45450.6|45410.6|45450.6|45410.6|45450.6|45410.6|0
1644547560000|2022-02-11 02:46:00|45439.4|45399.4|45439.4|45399.4|45445.6|45405.6|45439.4|45399.4|6
1644547570000|2022-02-11 02:46:10|45435.6|45395.6|45435.6|45395.6|45435.6|45395.6|45435.6|45395.6|0
1644547580000|2022-02-11 02:46:20|45439.4|45399.4|45441.8|45401.8|45445.6|45405.6|45439.4|45399.4|3
1644547590000|2022-02-11 02:46:30|45440.6|45400.6|45439.4|45399.4|45440.6|45400.6|45439.4|45399.4|3
1644547600000|2022-02-11 02:46:40|45440.6|45400.6|45441.8|45401.8|45445.6|45405.6|45440.6|45400.6|1
1644547610000|2022-02-11 02:46:50|45445.6|45405.6|45450.6|45410.6|45450.6|45410.6|45445.6|45405.6|0
1644547620000|2022-02-11 02:47:00|45445.6|45405.6|45439.4|45399.4|45449.4|45409.4|45439.4|45399.4|2
1644547630000|2022-02-11 02:47:10|45435.6|45395.6|45431.8|45391.8|45435.6|45395.6|45430.6|45390.6|0
1644547640000|2022-02-11 02:47:20|45435.6|45395.6|45435.6|45395.6|45435.6|45395.6|45435.6|45395.6|0
1644547650000|2022-02-11 02:47:30|45431.8|45391.8|45445.6|45405.6|45445.6|45405.6|45431.8|45391.8|1
1644547660000|2022-02-11 02:47:40|45430.6|45390.6|45425.6|45385.6|45431.8|45391.8|45425.6|45385.6|4
1644547670000|2022-02-11 02:47:50|45424.4|45384.4|45420.6|45380.6|45424.4|45384.4|45420.6|45380.6|0
1644547680000|2022-02-11 02:48:00|45419.4|45379.4|45419.4|45379.4|45419.4|45379.4|45419.4|45379.4|0
1644547700000|2022-02-11 02:48:20|45425.6|45385.6|45425.6|45385.6|45425.6|45385.6|45425.6|45385.6|0
1644547710000|2022-02-11 02:48:30|45424.4|45384.4|45420.6|45380.6|45424.4|45384.4|45420.6|45380.6|0
1644547720000|2022-02-11 02:48:40|45429.4|45389.4|45425.6|45385.6|45430.6|45390.6|45425.6|45385.6|1
1644547730000|2022-02-11 02:48:50|45429.4|45389.4|45431.8|45391.8|45431.8|45391.8|45421.8|45381.8|0
1644547740000|2022-02-11 02:49:00|45435.6|45395.6|45431.8|45391.8|45435.6|45395.6|45431.8|45391.8|1
1644547750000|2022-02-11 02:49:10|45430.6|45390.6|45430.6|45390.6|45430.6|45390.6|45421.8|45381.8|0
1644547760000|2022-02-11 02:49:20|45425.6|45385.6|45425.6|45385.6|45425.6|45385.6|45425.6|45385.6|0
1644547770000|2022-02-11 02:49:30|45421.8|45381.8|45421.8|45381.8|45421.8|45381.8|45421.8|45381.8|0
1644547780000|2022-02-11 02:49:40|45425.6|45385.6|45431.8|45391.8|45431.8|45391.8|45425.6|45385.6|2
1644547790000|2022-02-11 02:49:50|45435.6|45395.6|45435.6|45395.6|45435.6|45395.6|45435.6|45395.6|0
1644547800000|2022-02-11 02:50:00|45431.8|45391.8|45425.6|45385.6|45431.8|45391.8|45425.6|45385.6|1
1644547810000|2022-02-11 02:50:10|45420.6|45380.6|45419.4|45379.4|45420.6|45380.6|45415.6|45375.6|2
1644547820000|2022-02-11 02:50:20|45411.8|45371.8|45410.6|45370.6|45411.8|45371.8|45410.6|45370.6|0
1644547830000|2022-02-11 02:50:30|45414.1|45374.1|45414.1|45374.1|45414.1|45374.1|45414.1|45374.1|28
1644547860000|2022-02-11 02:51:00|45417.9|45377.9|45424.1|45384.1|45424.1|45384.1|45417.9|45377.9|23
1644547900000|2022-02-11 02:51:40|45420.3|45380.3|45420.3|45380.3|45420.3|45380.3|45420.3|45380.3|2
1644547920000|2022-02-11 02:52:00|45415.3|45375.3|45430.3|45390.3|45430.3|45390.3|45415.3|45375.3|2
1644547930000|2022-02-11 02:52:10|45426.5|45386.5|45426.5|45386.5|45426.5|45386.5|45426.5|45386.5|0
1644547940000|2022-02-11 02:52:20|45424.1|45384.1|45426.5|45386.5|45426.5|45386.5|45424.1|45384.1|3
1644547950000|2022-02-11 02:52:30|45430.3|45390.3|45430.3|45390.3|45434.1|45394.1|45426.5|45386.5|0
1644547960000|2022-02-11 02:52:40|45426.5|45386.5|45426.5|45386.5|45426.5|45386.5|45426.5|45386.5|0
1644547970000|2022-02-11 02:52:50|45431.5|45391.5|45434.1|45394.1|45434.1|45394.1|45431.5|45391.5|1
1644547980000|2022-02-11 02:53:00|45435.3|45395.3|45429.1|45389.1|45435.3|45395.3|45429.1|45389.1|11
1644547990000|2022-02-11 02:53:10|45435.3|45395.3|45435.3|45395.3|45435.3|45395.3|45435.3|45395.3|1
1644548010000|2022-02-11 02:53:30|45442.9|45402.9|45434.1|45394.1|45442.9|45402.9|45434.1|45394.1|17
1644548030000|2022-02-11 02:53:50|45474.1|45434.1|45475.3|45435.3|45475.3|45435.3|45474.1|45434.1|3
1644548040000|2022-02-11 02:54:00|45484.1|45444.1|45484.1|45444.1|45484.1|45444.1|45480.3|45440.3|2
1644548070000|2022-02-11 02:54:30|45489.1|45449.1|45484.1|45444.1|45489.1|45449.1|45484.1|45444.1|1
1644548080000|2022-02-11 02:54:40|45485.3|45445.3|45484.1|45444.1|45489.1|45449.1|45479.1|45439.1|9
1644548090000|2022-02-11 02:54:50|45485.3|45445.3|45484.1|45444.1|45485.3|45445.3|45484.1|45444.1|3
1644548100000|2022-02-11 02:55:00|45476.5|45436.5|45474.1|45434.1|45476.5|45436.5|45474.1|45434.1|2
1644548120000|2022-02-11 02:55:20|45475.3|45435.3|45474.1|45434.1|45484.1|45444.1|45474.1|45434.1|2
1644548130000|2022-02-11 02:55:30|45469.1|45429.1|45465.3|45425.3|45469.1|45429.1|45465.3|45425.3|0
1644548140000|2022-02-11 02:55:40|45469.1|45429.1|45474.1|45434.1|45474.1|45434.1|45469.1|45429.1|1
1644548160000|2022-02-11 02:56:00|45475.3|45435.3|45484.1|45444.1|45484.1|45444.1|45475.3|45435.3|2
1644548180000|2022-02-11 02:56:20|45475.3|45435.3|45476.5|45436.5|45480.3|45440.3|45475.3|45435.3|4
1644548190000|2022-02-11 02:56:30|45480.3|45440.3|45480.3|45440.3|45480.3|45440.3|45480.3|45440.3|0
1644548200000|2022-02-11 02:56:40|45476.5|45436.5|45476.5|45436.5|45480.3|45440.3|45476.5|45436.5|0
1644548210000|2022-02-11 02:56:50|45480.3|45440.3|45484.1|45444.1|45484.1|45444.1|45476.5|45436.5|0
1644548220000|2022-02-11 02:57:00|45480.3|45440.3|45495.3|45455.3|45495.3|45455.3|45480.3|45440.3|0
1644548230000|2022-02-11 02:57:10|45520.3|45480.3|45534.1|45494.1|45535.3|45495.3|45520.3|45480.3|4
1644548240000|2022-02-11 02:57:20|45530.3|45490.3|45530.3|45490.3|45535.3|45495.3|45530.3|45490.3|17
1644548250000|2022-02-11 02:57:30|45535.3|45495.3|45534.1|45494.1|45535.3|45495.3|45534.1|45494.1|0
1644548260000|2022-02-11 02:57:40|45530.3|45490.3|45530.3|45490.3|45530.3|45490.3|45524.1|45484.1|1
1644548270000|2022-02-11 02:57:50|45531.5|45491.5|45535.3|45495.3|45535.3|45495.3|45531.5|45491.5|0
1644548280000|2022-02-11 02:58:00|45534.1|45494.1|45520.3|45480.3|45540.3|45500.3|45516.5|45476.5|7
1644548290000|2022-02-11 02:58:10|45516.5|45476.5|45516.5|45476.5|45516.5|45476.5|45516.5|45476.5|3
1644548300000|2022-02-11 02:58:20|45517.6|45477.6|45515.3|45475.3|45521.5|45481.5|45511.5|45471.5|1
1644548310000|2022-02-11 02:58:30|45522.6|45482.6|45522.6|45482.6|45522.6|45482.6|45522.6|45482.6|2
1644548320000|2022-02-11 02:58:40|45526.4|45486.4|45526.4|45486.4|45526.4|45486.4|45526.4|45486.4|0
1644548330000|2022-02-11 02:58:50|45530|45490|45530.3|45490.3|45530.3|45490.3|45526.4|45486.4|7
1644548340000|2022-02-11 02:59:00|45529.1|45489.1|45506.4|45466.4|45529.1|45489.1|45505.3|45465.3|1
1644548350000|2022-02-11 02:59:10|45510.3|45470.3|45510.3|45470.3|45514.1|45474.1|45506.4|45466.4|0
1644548360000|2022-02-11 02:59:20|45486.4|45446.4|45484.1|45444.1|45486.4|45446.4|45484.1|45444.1|2
1644548370000|2022-02-11 02:59:30|45480.3|45440.3|45484.1|45444.1|45484.1|45444.1|45480.3|45440.3|0
1644548390000|2022-02-11 02:59:50|45482.9|45442.9|45484.1|45444.1|45484.1|45444.1|45474.1|45434.1|0
1644548400000|2022-02-11 03:00:00|45480.3|45440.3|45480.3|45440.3|45480.3|45440.3|45480.3|45440.3|0
1644548410000|2022-02-11 03:00:10|45479.1|45439.1|45466.4|45426.4|45480.3|45440.3|45466.4|45426.4|3
1644548420000|2022-02-11 03:00:20|45460.3|45420.3|45460.3|45420.3|45464.1|45424.1|45460.3|45420.3|0
1644548430000|2022-02-11 03:00:30|45456.4|45416.4|45465.3|45425.3|45465.3|45425.3|45456.4|45416.4|0
1644548440000|2022-02-11 03:00:40|45461.4|45421.4|45450.3|45410.3|45461.4|45421.4|45450.3|45410.3|2
1644548450000|2022-02-11 03:00:50|45446.4|45406.4|45456.4|45416.4|45456.4|45416.4|45446.4|45406.4|2
1644548460000|2022-02-11 03:01:00|45460.3|45420.3|45465.3|45425.3|45465.3|45425.3|45460.3|45420.3|0
1644548480000|2022-02-11 03:01:20|45461.4|45421.4|45460.3|45420.3|45461.4|45421.4|45460.3|45420.3|0
1644548490000|2022-02-11 03:01:30|45456.4|45416.4|45456.4|45416.4|45456.4|45416.4|45456.4|45416.4|0
1644548500000|2022-02-11 03:01:40|45455.3|45415.3|45455.3|45415.3|45455.3|45415.3|45455.3|45415.3|0
1644548510000|2022-02-11 03:01:50|45466.4|45426.4|45466.4|45426.4|45466.4|45426.4|45466.4|45426.4|7
1644548530000|2022-02-11 03:02:10|45460.3|45420.3|45446.4|45406.4|45460.3|45420.3|45446.4|45406.4|0
1644548540000|2022-02-11 03:02:20|45456.4|45416.4|45456.4|45416.4|45456.4|45416.4|45456.4|45416.4|1
1644548560000|2022-02-11 03:02:40|45461.4|45421.4|45457.6|45417.6|45462.6|45422.6|45457.6|45417.6|0
1644548570000|2022-02-11 03:02:50|45462.6|45422.6|45462.6|45422.6|45462.6|45422.6|45462.6|45422.6|0
1644548580000|2022-02-11 03:03:00|45458.8|45418.8|45462.6|45422.6|45462.6|45422.6|45458.8|45418.8|1
1644548590000|2022-02-11 03:03:10|45467.6|45427.6|45458.8|45418.8|45468.8|45428.8|45458.8|45418.8|2
1644548600000|2022-02-11 03:03:20|45457.6|45417.6|45457.6|45417.6|45458.8|45418.8|45457.6|45417.6|1
1644548610000|2022-02-11 03:03:30|45448.8|45408.8|45448.8|45408.8|45448.8|45408.8|45448.8|45408.8|0
1644548620000|2022-02-11 03:03:40|45438.8|45398.8|45443.8|45403.8|45443.8|45403.8|45433.8|45393.8|6
1644548630000|2022-02-11 03:03:50|45438.8|45398.8|45438.8|45398.8|45438.8|45398.8|45438.8|45398.8|2
1644548650000|2022-02-11 03:04:10|45428.8|45388.8|45428.8|45388.8|45428.8|45388.8|45428.8|45388.8|1
1644548660000|2022-02-11 03:04:20|45427.6|45387.6|45418.8|45378.8|45428.8|45388.8|45415|45375|0
1644548680000|2022-02-11 03:04:40|45408.8|45368.8|45408.8|45368.8|45408.8|45368.8|45408.8|45368.8|0
1644548690000|2022-02-11 03:04:50|45407.6|45367.6|45398.8|45358.8|45407.6|45367.6|45398.8|45358.8|0
1644548700000|2022-02-11 03:05:00|||||||||3
1644548710000|2022-02-11 03:05:10|||||||||1
1644548730000|2022-02-11 03:05:30|45388.8|45348.8|45392.6|45352.6|45392.6|45352.6|45388.8|45348.8|1
1644548740000|2022-02-11 03:05:40|45398.8|45358.8|45398.8|45358.8|45403.8|45363.8|45398.8|45358.8|6
1644548760000|2022-02-11 03:06:00|45408.8|45368.8|45413.8|45373.8|45413.8|45373.8|45408.8|45368.8|2
1644548770000|2022-02-11 03:06:10|45417.6|45377.6|45418.8|45378.8|45418.8|45378.8|45417.6|45377.6|0
1644548780000|2022-02-11 03:06:20|45417.6|45377.6|45398.8|45358.8|45417.6|45377.6|45398.8|45358.8|0
1644548810000|2022-02-11 03:06:50|45408.8|45368.8|45398.8|45358.8|45412.6|45372.6|45398.8|45358.8|7
1644548820000|2022-02-11 03:07:00|45397.6|45357.6|45398.8|45358.8|45398.8|45358.8|45388.8|45348.8|3
1644548840000|2022-02-11 03:07:20|45402.6|45362.6|45398.8|45358.8|45407.6|45367.6|45398.8|45358.8|0
1644548890000|2022-02-11 03:08:10|45402.6|45362.6|45402.6|45362.6|45403.8|45363.8|45398.8|45358.8|0
1644548900000|2022-02-11 03:08:20|45403.8|45363.8|45408.8|45368.8|45408.8|45368.8|45403.8|45363.8|0
1644548920000|2022-02-11 03:08:40|45412.6|45372.6|45417.6|45377.6|45417.6|45377.6|45412.6|45372.6|0
1644548940000|2022-02-11 03:09:00|45418.8|45378.8|45418.8|45378.8|45418.8|45378.8|45418.8|45378.8|3
1644549000000|2022-02-11 03:10:00|45422.6|45382.6|45422.6|45382.6|45422.6|45382.6|45422.6|45382.6|0
1644549010000|2022-02-11 03:10:10|45423.8|45383.8|45418.8|45378.8|45423.8|45383.8|45418.8|45378.8|1
1644549030000|2022-02-11 03:10:30|45412.6|45372.6|45412.6|45372.6|45412.6|45372.6|45412.6|45372.6|0
1644549060000|2022-02-11 03:11:00|45417.6|45377.6|45422.6|45382.6|45422.6|45382.6|45417.6|45377.6|2
1644549070000|2022-02-11 03:11:10|45427.6|45387.6|45426.4|45386.4|45427.6|45387.6|45426.4|45386.4|0
1644549080000|2022-02-11 03:11:20|45422.6|45382.6|45422.6|45382.6|45422.6|45382.6|45422.6|45382.6|0
1644549090000|2022-02-11 03:11:30|45408.8|45368.8|45402.6|45362.6|45408.8|45368.8|45402.6|45362.6|1
1644549100000|2022-02-11 03:11:40|45398.8|45358.8|45412.6|45372.6|45412.6|45372.6|45398.8|45358.8|1
1644549110000|2022-02-11 03:11:50|45413.8|45373.8|45412.6|45372.6|45413.8|45373.8|45412.6|45372.6|1
1644549140000|2022-02-11 03:12:20|45411.4|45371.4|45396.4|45356.4|45411.4|45371.4|45388.8|45348.8|3
1644549150000|2022-02-11 03:12:30|45392.6|45352.6|45398.8|45358.8|45398.8|45358.8|45392.6|45352.6|1
1644549160000|2022-02-11 03:12:40|45397.6|45357.6|45398.8|45358.8|45398.8|45358.8|45392.6|45352.6|3
1644549170000|2022-02-11 03:12:50|45392.6|45352.6|45412.6|45372.6|45412.6|45372.6|45392.6|45352.6|3
1644549180000|2022-02-11 03:13:00|45407.6|45367.6|45426.4|45386.4|45426.4|45386.4|45407.6|45367.6|4
1644549190000|2022-02-11 03:13:10|45427.6|45387.6|45418.8|45378.8|45427.6|45387.6|45418.8|45378.8|0
1644549210000|2022-02-11 03:13:30|45422.6|45382.6|45422.6|45382.6|45422.6|45382.6|45422.6|45382.6|0
1644549220000|2022-02-11 03:13:40|45418.8|45378.8|45418.8|45378.8|45418.8|45378.8|45418.8|45378.8|0
1644549260000|2022-02-11 03:14:20|45427.6|45387.6|45432.6|45392.6|45432.6|45392.6|45427.6|45387.6|1
1644549270000|2022-02-11 03:14:30|45437.6|45397.6|45437.6|45397.6|45437.6|45397.6|45437.6|45397.6|0
1644549290000|2022-02-11 03:14:50|45428.8|45388.8|45426.4|45386.4|45428.8|45388.8|45426.4|45386.4|2
1644549300000|2022-02-11 03:15:00|45422.6|45382.6|45432.6|45392.6|45432.6|45392.6|45422.6|45382.6|3
1644549310000|2022-02-11 03:15:10|45436.4|45396.4|45437.6|45397.6|45437.6|45397.6|45436.4|45396.4|0
1644549320000|2022-02-11 03:15:20|45438.8|45398.8|45442.6|45402.6|45442.6|45402.6|45438.8|45398.8|1
1644549340000|2022-02-11 03:15:40|45446.4|45406.4|45446.4|45406.4|45446.4|45406.4|45446.4|45406.4|0
1644549350000|2022-02-11 03:15:50|45442.6|45402.6|45446.4|45406.4|45446.4|45406.4|45442.6|45402.6|0
1644549360000|2022-02-11 03:16:00|45447.6|45407.6|45447.6|45407.6|45447.6|45407.6|45447.6|45407.6|0
1644549380000|2022-02-11 03:16:20|45446.4|45406.4|45451.4|45411.4|45451.4|45411.4|45446.4|45406.4|1
1644549400000|2022-02-11 03:16:40|45446.4|45406.4|45442.6|45402.6|45446.4|45406.4|45442.6|45402.6|0
1644549410000|2022-02-11 03:16:50|45446.4|45406.4|45446.4|45406.4|45446.4|45406.4|45446.4|45406.4|0
1644549420000|2022-02-11 03:17:00|45436.4|45396.4|45433.7|45393.7|45436.4|45396.4|45428.7|45388.7|1
1644549430000|2022-02-11 03:17:10|45437.6|45397.6|45437.6|45397.6|45437.6|45397.6|45437.6|45397.6|0
1644549480000|2022-02-11 03:18:00|45428.7|45388.7|45446.4|45406.4|45447.6|45407.6|45428.7|45388.7|8
1644549510000|2022-02-11 03:18:30|45442.6|45402.6|45442.6|45402.6|45442.6|45402.6|45442.6|45402.6|0
1644549530000|2022-02-11 03:18:50|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|2
1644549560000|2022-02-11 03:19:20|45436.4|45396.4|45436.4|45396.4|45436.4|45396.4|45436.4|45396.4|1
1644549570000|2022-02-11 03:19:30|45432.6|45392.6|45432.6|45392.6|45432.6|45392.6|45427.6|45387.6|0
1644549580000|2022-02-11 03:19:40|45428.7|45388.7|45428.7|45388.7|45428.7|45388.7|45428.7|45388.7|0
1644549590000|2022-02-11 03:19:50|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|0
1644549600000|2022-02-11 03:20:00|45428.7|45388.7|45432.6|45392.6|45432.6|45392.6|45428.7|45388.7|0
1644549620000|2022-02-11 03:20:20|45437.6|45397.6|45437.6|45397.6|45437.6|45397.6|45437.6|45397.6|0
1644549630000|2022-02-11 03:20:30|45428.7|45388.7|45428.7|45388.7|45428.7|45388.7|45428.7|45388.7|0
1644549660000|2022-02-11 03:21:00|45427.6|45387.6|45428.7|45388.7|45428.7|45388.7|45423.7|45383.7|0
1644549670000|2022-02-11 03:21:10|45429.9|45389.9|45438.7|45398.7|45438.7|45398.7|45429.9|45389.9|1
1644549690000|2022-02-11 03:21:30|45439.9|45399.9|45438.7|45398.7|45439.9|45399.9|45438.7|45398.7|1
1644549700000|2022-02-11 03:21:40|45432.6|45392.6|45432.6|45392.6|45432.6|45392.6|45432.6|45392.6|0
1644549720000|2022-02-11 03:22:00|45433.7|45393.7|45433.7|45393.7|45433.7|45393.7|45433.7|45393.7|0
1644549730000|2022-02-11 03:22:10|45428.7|45388.7|45428.7|45388.7|45428.7|45388.7|45428.7|45388.7|1
1644549740000|2022-02-11 03:22:20|45427.6|45387.6|45436.4|45396.4|45436.4|45396.4|45427.6|45387.6|0
1644549750000|2022-02-11 03:22:30|45437.6|45397.6|45438.7|45398.7|45438.7|45398.7|45437.6|45397.6|0
1644549760000|2022-02-11 03:22:40|45437.6|45397.6|45432.6|45392.6|45437.6|45397.6|45432.6|45392.6|1
1644549770000|2022-02-11 03:22:50|45428.7|45388.7|45428.7|45388.7|45428.7|45388.7|45428.7|45388.7|0
1644549780000|2022-02-11 03:23:00|45432.6|45392.6|45432.6|45392.6|45432.6|45392.6|45432.6|45392.6|1
1644549800000|2022-02-11 03:23:20|45433.7|45393.7|45438.7|45398.7|45438.7|45398.7|45433.7|45393.7|0
1644549810000|2022-02-11 03:23:30|45432.6|45392.6|45432.6|45392.6|45432.6|45392.6|45432.6|45392.6|2
1644549820000|2022-02-11 03:23:40|45428.7|45388.7|45442.6|45402.6|45442.6|45402.6|45428.7|45388.7|2
1644549840000|2022-02-11 03:24:00|45443.7|45403.7|45447.6|45407.6|45447.6|45407.6|45432.6|45392.6|3
1644549870000|2022-02-11 03:24:30|45453.7|45413.7|45452.6|45412.6|45453.7|45413.7|45452.6|45412.6|1
1644549900000|2022-02-11 03:25:00|45452.5|45412.5|45462.5|45422.5|45462.5|45422.5|45452.5|45412.5|0
1644549930000|2022-02-11 03:25:30|45458.7|45418.7|45452.5|45412.5|45458.7|45418.7|45452.5|45412.5|0
1644549960000|2022-02-11 03:26:00|45442.5|45402.5|45442.5|45402.5|45446.4|45406.4|45442.5|45402.5|0
1644549990000|2022-02-11 03:26:30|45444.9|45404.9|45452.5|45412.5|45452.5|45412.5|45444.9|45404.9|0
1644550020000|2022-02-11 03:27:00|45456.4|45416.4|45456.4|45416.4|45456.4|45416.4|45456.4|45416.4|0
1644550030000|2022-02-11 03:27:10|45452.5|45412.5|45456.4|45416.4|45456.4|45416.4|45452.5|45412.5|0
1644550040000|2022-02-11 03:27:20|45457.5|45417.5|45462.5|45422.5|45462.5|45422.5|45457.5|45417.5|1
1644550070000|2022-02-11 03:27:50|45466.4|45426.4|45466.4|45426.4|45466.4|45426.4|45466.4|45426.4|0
1644550090000|2022-02-11 03:28:10|45467.5|45427.5|45472.5|45432.5|45472.5|45432.5|45467.5|45427.5|0
1644550100000|2022-02-11 03:28:20|45476.4|45436.4|45476.4|45436.4|45476.4|45436.4|45476.4|45436.4|0
1644550110000|2022-02-11 03:28:30|45477.5|45437.5|45482.5|45442.5|45482.5|45442.5|45477.5|45437.5|1
1644550120000|2022-02-11 03:28:40|45478.7|45438.7|45478.7|45438.7|45478.7|45438.7|45478.7|45438.7|0
1644550130000|2022-02-11 03:28:50|45472.5|45432.5|45478.7|45438.7|45478.7|45438.7|45472.5|45432.5|1
1644550160000|2022-02-11 03:29:20|45473.7|45433.7|45472.5|45432.5|45473.7|45433.7|45472.5|45432.5|0
1644550190000|2022-02-11 03:29:50|45467.5|45427.5|45462.5|45422.5|45467.5|45427.5|45458.7|45418.7|1
1644550200000|2022-02-11 03:30:00|45466.4|45426.4|45468.7|45428.7|45468.7|45428.7|45466.4|45426.4|1
1644550250000|2022-02-11 03:30:50|45472.5|45432.5|45482.5|45442.5|45482.5|45442.5|45472.5|45432.5|0
1644550260000|2022-02-11 03:31:00|45478.7|45438.7|45482.5|45442.5|45498.7|45458.7|45478.7|45438.7|9
1644550310000|2022-02-11 03:31:50|45488.7|45448.7|45488.7|45448.7|45488.7|45448.7|45488.7|45448.7|0
1644550330000|2022-02-11 03:32:10|45483.7|45443.7|45488.7|45448.7|45488.7|45448.7|45483.7|45443.7|0
1644550350000|2022-02-11 03:32:30|45497.5|45457.5|45492.5|45452.5|45497.5|45457.5|45492.5|45452.5|0
1644550360000|2022-02-11 03:32:40|45488.7|45448.7|45483.7|45443.7|45488.7|45448.7|45483.7|45443.7|0
1644550380000|2022-02-11 03:33:00|45484.9|45444.9|45482.5|45442.5|45488.7|45448.7|45482.5|45442.5|3
1644550390000|2022-02-11 03:33:10|45478.7|45438.7|45462.5|45422.5|45478.7|45438.7|45458.7|45418.7|3
1644550400000|2022-02-11 03:33:20|45458.7|45418.7|45453.7|45413.7|45458.7|45418.7|45453.7|45413.7|0
1644550410000|2022-02-11 03:33:30|45458.7|45418.7|45448.7|45408.7|45458.7|45418.7|45448.7|45408.7|0
1644550430000|2022-02-11 03:33:50|45447.5|45407.5|45443.7|45403.7|45447.5|45407.5|45443.7|45403.7|0
1644550440000|2022-02-11 03:34:00|45438.7|45398.7|45438.7|45398.7|45438.7|45398.7|45438.7|45398.7|0
1644550540000|2022-02-11 03:35:40|45443.7|45403.7|45443.7|45403.7|45443.7|45403.7|45443.7|45403.7|0
1644550560000|2022-02-11 03:36:00|45447.5|45407.5|45451|45411|45451|45411|45447.5|45407.5|6
1644550570000|2022-02-11 03:36:10|45452.2|45412.2|45451|45411|45456|45416|45451|45411|1
1644550580000|2022-02-11 03:36:20|45441|45401|45441|45401|45441|45401|45441|45401|2
1644550610000|2022-02-11 03:36:50|45434.9|45394.9|45438.7|45398.7|45438.7|45398.7|45434.9|45394.9|0
1644550620000|2022-02-11 03:37:00|45426|45386|45426|45386|45426|45386|45426|45386|0
1644550630000|2022-02-11 03:37:10|45427.2|45387.2|45431|45391|45431|45391|45427.2|45387.2|1
1644550730000|2022-02-11 03:38:50|45434.9|45394.9|45434.9|45394.9|45434.9|45394.9|45434.9|45394.9|0
1644550750000|2022-02-11 03:39:10|||||||||5
1644550790000|2022-02-11 03:39:50|45433.7|45393.7|45429.9|45389.9|45433.7|45393.7|45429.9|45389.9|1
1644550800000|2022-02-11 03:40:00|45414.9|45374.9|45418.7|45378.7|45418.7|45378.7|45414.9|45374.9|11
1644550810000|2022-02-11 03:40:10|45439.9|45399.9|45438.7|45398.7|45439.9|45399.9|45438.7|45398.7|5
1644550840000|2022-02-11 03:40:40|||||||||11
1644550860000|2022-02-11 03:41:00|45439.8|45399.8|45439.8|45399.8|45439.8|45399.8|45439.8|45399.8|2
1644550920000|2022-02-11 03:42:00|45443.7|45403.7|45443.7|45403.7|45443.7|45403.7|45443.7|45403.7|0
1644550950000|2022-02-11 03:42:30|45434.8|45394.8|45438.7|45398.7|45438.7|45398.7|45434.8|45394.8|0
1644550980000|2022-02-11 03:43:00|45428.7|45388.7|45428.7|45388.7|45428.7|45388.7|45428.7|45388.7|0
1644551000000|2022-02-11 03:43:20|45419.8|45379.8|45419.8|45379.8|45419.8|45379.8|45419.8|45379.8|0
1644551010000|2022-02-11 03:43:30|45421|45381|45421|45381|45421|45381|45421|45381|0
1644551020000|2022-02-11 03:43:40|45419.8|45379.8|45419.8|45379.8|45419.8|45379.8|45419.8|45379.8|0
1644551030000|2022-02-11 03:43:50|45414.8|45374.8|45411|45371|45414.8|45374.8|45411|45371|2
1644551040000|2022-02-11 03:44:00|45401|45361|45411|45371|45416|45376|45401|45361|4
1644551050000|2022-02-11 03:44:10|45412.2|45372.2|45416|45376|45416|45376|45412.2|45372.2|0
1644551060000|2022-02-11 03:44:20|45419.8|45379.8|45419.8|45379.8|45419.8|45379.8|45419.8|45379.8|0
1644551100000|2022-02-11 03:45:00|45418.7|45378.7|45414.8|45374.8|45418.7|45378.7|45414.8|45374.8|8
1644551200000|2022-02-11 03:46:40|45399.8|45359.8|45399.8|45359.8|45399.8|45359.8|45399.8|45359.8|1
1644551220000|2022-02-11 03:47:00|45401|45361|45394.8|45354.8|45404.8|45364.8|45394.8|45354.8|6
1644551230000|2022-02-11 03:47:10|45393.7|45353.7|45389.8|45349.8|45393.7|45353.7|45389.8|45349.8|0
1644551240000|2022-02-11 03:47:20|45399.8|45359.8|45391|45351|45399.8|45359.8|45391|45351|2
1644551260000|2022-02-11 03:47:40|45377.2|45337.2|45381|45341|45381|45341|45377.2|45337.2|5
1644551320000|2022-02-11 03:48:40|45384.8|45344.8|45387.2|45347.2|45387.2|45347.2|45384.8|45344.8|0
1644551340000|2022-02-11 03:49:00|45391|45351|45394.8|45354.8|45394.8|45354.8|45391|45351|2
1644551350000|2022-02-11 03:49:10|45391|45351|45391|45351|45394.8|45354.8|45391|45351|0
1644551360000|2022-02-11 03:49:20|45396|45356|45394.8|45354.8|45396|45356|45394.8|45354.8|1
1644551370000|2022-02-11 03:49:30|45391|45351|45391|45351|45391|45351|45389.8|45349.8|0
1644551390000|2022-02-11 03:49:50|||||||||2
1644551450000|2022-02-11 03:50:50|45379.8|45339.8|45381|45341|45381|45341|45379.8|45339.8|2
1644551500000|2022-02-11 03:51:40|45371|45331|45371|45331|45371|45331|45371|45331|0
1644551570000|2022-02-11 03:52:50|45361|45321|45361|45321|45361|45321|45361|45321|0
1644551640000|2022-02-11 03:54:00|45366|45326|45364.8|45324.8|45366|45326|45361|45321|0
1644551680000|2022-02-11 03:54:40|45361|45321|45361|45321|45361|45321|45361|45321|0
1644551720000|2022-02-11 03:55:20|45368.6|45328.6|45368.6|45328.6|45368.6|45328.6|45368.6|45328.6|0
1644551760000|2022-02-11 03:56:00|45369.8|45329.8|45369.8|45329.8|45371|45331|45369.8|45329.8|0
1644551800000|2022-02-11 03:56:40|45371|45331|45371|45331|45371|45331|45371|45331|0
1644551820000|2022-02-11 03:57:00|45376|45336|45376|45336|45376|45336|45376|45336|0
1644551830000|2022-02-11 03:57:10|45374.8|45334.8|45374.8|45334.8|45374.8|45334.8|45374.8|45334.8|0
1644551840000|2022-02-11 03:57:20|45376|45336|45371|45331|45376|45336|45371|45331|0
1644551870000|2022-02-11 03:57:50|45364.8|45324.8|45364.8|45324.8|45364.8|45324.8|45364.8|45324.8|0
1644551880000|2022-02-11 03:58:00|45361|45321|45361|45321|45361|45321|45361|45321|0
1644551910000|2022-02-11 03:58:30|45359.8|45319.8|45361|45321|45361|45321|45356|45316|0
1644551930000|2022-02-11 03:58:50|45356|45316|45351|45311|45356|45316|45351|45311|2
1644551950000|2022-02-11 03:59:10|45344.8|45304.8|45344.8|45304.8|45344.8|45304.8|45344.8|45304.8|6
1644551970000|2022-02-11 03:59:30|45368.6|45328.6|45368.6|45328.6|45368.6|45328.6|45368.6|45328.6|1
1644551980000|2022-02-11 03:59:40|45379.8|45339.8|45379.8|45339.8|45379.8|45339.8|45379.8|45339.8|9
1644551990000|2022-02-11 03:59:50|45374.8|45334.8|45378.6|45338.6|45378.6|45338.6|45374.8|45334.8|0
1644552000000|2022-02-11 04:00:00|45379.8|45339.8|45384.8|45344.8|45384.8|45344.8|45379.8|45339.8|0
1644552040000|2022-02-11 04:00:40|45381|45341|45398.6|45358.6|45399.8|45359.8|45379.8|45339.8|11
1644552060000|2022-02-11 04:01:00|45399.8|45359.8|45404.8|45364.8|45404.8|45364.8|45399.8|45359.8|0
1644552080000|2022-02-11 04:01:20|45399.8|45359.8|45399.8|45359.8|45399.8|45359.8|45399.8|45359.8|0
1644552110000|2022-02-11 04:01:50|45391|45351|45391|45351|45391|45351|45391|45351|1
1644552120000|2022-02-11 04:02:00|45394.8|45354.8|45394.8|45354.8|45394.8|45354.8|45394.8|45354.8|0
1644552140000|2022-02-11 04:02:20|45396|45356|45399.8|45359.8|45399.8|45359.8|45396|45356|0
1644552160000|2022-02-11 04:02:40|45391|45351|45391|45351|45391|45351|45391|45351|0
1644552180000|2022-02-11 04:03:00|45394.8|45354.8|45394.8|45354.8|45394.8|45354.8|45394.8|45354.8|0
1644552190000|2022-02-11 04:03:10|45401|45361|45401|45361|45401|45361|45401|45361|1
1644552200000|2022-02-11 04:03:20|45406|45366|45401|45361|45411|45371|45401|45361|2
1644552310000|2022-02-11 04:05:10|45400.9|45360.9|45400.9|45360.9|45400.9|45360.9|45400.9|45360.9|1
1644552320000|2022-02-11 04:05:20|45399.8|45359.8|45390.9|45350.9|45399.8|45359.8|45390.9|45350.9|2
1644552330000|2022-02-11 04:05:30|45389.8|45349.8|45399.8|45359.8|45399.8|45359.8|45389.8|45349.8|1
1644552400000|2022-02-11 04:06:40|45404.8|45364.8|45404.8|45364.8|45404.8|45364.8|45404.8|45364.8|1
1644552410000|2022-02-11 04:06:50|45405.9|45365.9|45400.9|45360.9|45405.9|45365.9|45400.9|45360.9|1
1644552420000|2022-02-11 04:07:00|45390.9|45350.9|45390.9|45350.9|45390.9|45350.9|45390.9|45350.9|1
1644552480000|2022-02-11 04:08:00|45389.8|45349.8|45389.8|45349.8|45389.8|45349.8|45389.8|45349.8|0
1644552510000|2022-02-11 04:08:30|45400.9|45360.9|45400.9|45360.9|45400.9|45360.9|45400.9|45360.9|1
1644552600000|2022-02-11 04:10:00|45405.9|45365.9|45405.9|45365.9|45405.9|45365.9|45405.9|45365.9|1
1644552620000|2022-02-11 04:10:20|45402.1|45362.1|45407.1|45367.1|45407.1|45367.1|45402.1|45362.1|11
1644552630000|2022-02-11 04:10:30|45402.1|45362.1|45397.1|45357.1|45402.1|45362.1|45397.1|45357.1|2
1644552640000|2022-02-11 04:10:40|45400.9|45360.9|45392.1|45352.1|45400.9|45360.9|45392.1|45352.1|0
1644552650000|2022-02-11 04:10:50|45393.3|45353.3|45392.1|45352.1|45397.1|45357.1|45392.1|45352.1|0
1644552680000|2022-02-11 04:11:20|45393.3|45353.3|45397.1|45357.1|45397.1|45357.1|45393.3|45353.3|0
1644552690000|2022-02-11 04:11:30|45393.3|45353.3|45397.1|45357.1|45397.1|45357.1|45393.3|45353.3|0
1644552730000|2022-02-11 04:12:10|45393.3|45353.3|45393.3|45353.3|45393.3|45353.3|45393.3|45353.3|0
1644552750000|2022-02-11 04:12:30|45397.1|45357.1|45397.1|45357.1|45397.1|45357.1|45397.1|45357.1|0
1644552790000|2022-02-11 04:13:10|45383.3|45343.3|45383.3|45343.3|45383.3|45343.3|45383.3|45343.3|17
1644552840000|2022-02-11 04:14:00|45377.1|45337.1|45383.3|45343.3|45383.3|45343.3|45377.1|45337.1|0
1644552900000|2022-02-11 04:15:00|45382.1|45342.1|45382.1|45342.1|45382.1|45342.1|45382.1|45342.1|0
1644552930000|2022-02-11 04:15:30|45377.1|45337.1|45377.1|45337.1|45377.1|45337.1|45377.1|45337.1|0
1644553000000|2022-02-11 04:16:40|45383.3|45343.3|45387.1|45347.1|45387.1|45347.1|45383.3|45343.3|1
1644553010000|2022-02-11 04:16:50|45393.3|45353.3|45387.1|45347.1|45393.3|45353.3|45387.1|45347.1|1
1644553020000|2022-02-11 04:17:00|45392.1|45352.1|45390.9|45350.9|45392.1|45352.1|45390.9|45350.9|1
1644553030000|2022-02-11 04:17:10|45387.1|45347.1|45387.1|45347.1|45387.1|45347.1|45387.1|45347.1|0
1644553190000|2022-02-11 04:19:50|45390.9|45350.9|45392.1|45352.1|45392.1|45352.1|45390.9|45350.9|0
1644553200000|2022-02-11 04:20:00|45393.2|45353.2|45397.1|45357.1|45397.1|45357.1|45393.2|45353.2|0
1644553270000|2022-02-11 04:21:10|45395.9|45355.9|45395.9|45355.9|45395.9|45355.9|45395.9|45355.9|0
1644553280000|2022-02-11 04:21:20|45397.1|45357.1|45397.1|45357.1|45397.1|45357.1|45397.1|45357.1|0
1644553340000|2022-02-11 04:22:20|45395.9|45355.9|45395.9|45355.9|45395.9|45355.9|45395.9|45355.9|0
1644553430000|2022-02-11 04:23:50|45392.1|45352.1|45393.2|45353.2|45393.2|45353.2|45392.1|45352.1|0
1644553440000|2022-02-11 04:24:00|45400.9|45360.9|45400.9|45360.9|45400.9|45360.9|45400.9|45360.9|0
1644553470000|2022-02-11 04:24:30|45390.9|45350.9|45390.9|45350.9|45390.9|45350.9|45390.9|45350.9|14
1644553500000|2022-02-11 04:25:00|45387.1|45347.1|45387.1|45347.1|45387.1|45347.1|45387.1|45347.1|0
1644553510000|2022-02-11 04:25:10|45390.9|45350.9|45387.1|45347.1|45390.9|45350.9|45387.1|45347.1|0
1644553560000|2022-02-11 04:26:00|45388.2|45348.2|45387.1|45347.1|45388.2|45348.2|45387.1|45347.1|1
1644553680000|2022-02-11 04:28:00|45377.1|45337.1|45380.9|45340.9|45383.2|45343.2|45377.1|45337.1|2
1644553690000|2022-02-11 04:28:10|45382|45342|45382|45342|45382|45342|45382|45342|0
1644553710000|2022-02-11 04:28:30|45377|45337|45380.9|45340.9|45380.9|45340.9|45377|45337|0
1644553730000|2022-02-11 04:28:50|45372|45332|45372|45332|45372|45332|45372|45332|1
1644553770000|2022-02-11 04:29:30|45373.2|45333.2|45377|45337|45377|45337|45373.2|45333.2|0
1644553780000|2022-02-11 04:29:40|45373.2|45333.2|45373.2|45333.2|45373.2|45333.2|45373.2|45333.2|0
1644553790000|2022-02-11 04:29:50|45370.9|45330.9|45370.9|45330.9|45370.9|45330.9|45370.9|45330.9|0
1644553800000|2022-02-11 04:30:00|45367|45327|45367|45327|45367|45327|45367|45327|0
1644553890000|2022-02-11 04:31:30|45370.9|45330.9|45370.9|45330.9|45370.9|45330.9|45370.9|45330.9|0
1644553910000|2022-02-11 04:31:50|45367|45327|45367|45327|45370.9|45330.9|45367|45327|0
1644553920000|2022-02-11 04:32:00|45372|45332|45377|45337|45377|45337|45372|45332|0
1644553930000|2022-02-11 04:32:10|45373.2|45333.2|45373.2|45333.2|45377|45337|45373.2|45333.2|0
1644553940000|2022-02-11 04:32:20|45377|45337|45377|45337|45377|45337|45377|45337|0
1644553960000|2022-02-11 04:32:40|45373.2|45333.2|45373.2|45333.2|45373.2|45333.2|45373.2|45333.2|0
1644553970000|2022-02-11 04:32:50|45377|45337|45377|45337|45377|45337|45377|45337|0
1644554050000|2022-02-11 04:34:10|45380.9|45340.9|45372|45332|45380.9|45340.9|45372|45332|0
1644554060000|2022-02-11 04:34:20|45373.2|45333.2|45373.2|45333.2|45373.2|45333.2|45373.2|45333.2|0
1644554190000|2022-02-11 04:36:30|45367|45327|45367|45327|45367|45327|45367|45327|1
1644554210000|2022-02-11 04:36:50|45363.2|45323.2|45363.2|45323.2|45363.2|45323.2|45363.2|45323.2|0
1644554220000|2022-02-11 04:37:00|45368.2|45328.2|45373.2|45333.2|45377|45337|45368.2|45328.2|1
1644554240000|2022-02-11 04:37:20|45378.2|45338.2|45373.2|45333.2|45378.2|45338.2|45373.2|45333.2|0
1644554400000|2022-02-11 04:40:00|45367|45327|45367|45327|45367|45327|45367|45327|0
1644554470000|2022-02-11 04:41:10|45363.2|45323.2|45363.2|45323.2|45363.2|45323.2|45363.2|45323.2|0
1644554550000|2022-02-11 04:42:30|45343.2|45303.2|45343.2|45303.2|45343.2|45303.2|45343.2|45303.2|2
1644554600000|2022-02-11 04:43:20|45382|45342|45393.2|45353.2|45393.2|45353.2|45382|45342|12
1644554610000|2022-02-11 04:43:30|45390.8|45350.8|45383.2|45343.2|45393.2|45353.2|45383.2|45343.2|1
1644554620000|2022-02-11 04:43:40|45384.3|45344.3|45392|45352|45392|45352|45384.3|45344.3|1
1644554640000|2022-02-11 04:44:00|45397|45357|45397|45357|45397|45357|45397|45357|2
1644554650000|2022-02-11 04:44:10|45393.2|45353.2|45397|45357|45397|45357|45390.8|45350.8|2
1644554660000|2022-02-11 04:44:20|45393.2|45353.2|45390.8|45350.8|45393.2|45353.2|45390.8|45350.8|1
1644554710000|2022-02-11 04:45:10|45423.2|45383.2|45423.2|45383.2|45423.2|45383.2|45423.2|45383.2|4
1644554720000|2022-02-11 04:45:20|45420.8|45380.8|45420.8|45380.8|45422|45382|45420.8|45380.8|2
1644554730000|2022-02-11 04:45:30|45417|45377|45417|45377|45417|45377|45417|45377|0
1644554740000|2022-02-11 04:45:40|45420.8|45380.8|45423.2|45383.2|45448.2|45408.2|45420.8|45380.8|27
1644554750000|2022-02-11 04:45:50|45427|45387|45427|45387|45427|45387|45427|45387|0
1644554800000|2022-02-11 04:46:40|45420.8|45380.8|45420.8|45380.8|45420.8|45380.8|45420.8|45380.8|1
1644554810000|2022-02-11 04:46:50|45413.2|45373.2|45413.2|45373.2|45413.2|45373.2|45413.2|45373.2|0
1644554830000|2022-02-11 04:47:10|45420.8|45380.8|45420.8|45380.8|45420.8|45380.8|45420.8|45380.8|2
1644554840000|2022-02-11 04:47:20|45417|45377|45403.2|45363.2|45417|45377|45403.2|45363.2|1
1644554850000|2022-02-11 04:47:30|45407|45367|45413.2|45373.2|45413.2|45373.2|45407|45367|0
1644554860000|2022-02-11 04:47:40|45407|45367|45407|45367|45407|45367|45407|45367|5
1644554950000|2022-02-11 04:49:10|45413.2|45373.2|45417|45377|45417|45377|45413.2|45373.2|0
1644554960000|2022-02-11 04:49:20|45415.8|45375.8|45403.2|45363.2|45415.8|45375.8|45403.2|45363.2|2
1644555000000|2022-02-11 04:50:00|45393.2|45353.2|45397|45357|45397|45357|45393.2|45353.2|0
1644555030000|2022-02-11 04:50:30|45393.1|45353.1|45393.1|45353.1|45393.1|45353.1|45393.1|45353.1|0
1644555050000|2022-02-11 04:50:50|45397|45357|45397|45357|45397|45357|45397|45357|0
1644555090000|2022-02-11 04:51:30|45392|45352|45392|45352|45392|45352|45392|45352|0
1644555120000|2022-02-11 04:52:00|45387|45347|45387|45347|45387|45347|45387|45347|0
1644555130000|2022-02-11 04:52:10|45385.8|45345.8|45382|45342|45385.8|45345.8|45382|45342|0
1644555150000|2022-02-11 04:52:30|45388.1|45348.1|45388.1|45348.1|45388.1|45348.1|45388.1|45348.1|1
1644555180000|2022-02-11 04:53:00|45397|45357|45393.1|45353.1|45397|45357|45393.1|45353.1|0
1644555230000|2022-02-11 04:53:50|45387|45347|45387|45347|45387|45347|45387|45347|1
1644555240000|2022-02-11 04:54:00|45390.8|45350.8|45390.8|45350.8|45390.8|45350.8|45390.8|45350.8|0
1644555290000|2022-02-11 04:54:50|45392|45352|45402|45362|45402|45362|45392|45352|0
1644555300000|2022-02-11 04:55:00|45403.1|45363.1|45393.1|45353.1|45403.1|45363.1|45393.1|45353.1|2
1644555320000|2022-02-11 04:55:20|45397|45357|45397|45357|45397|45357|45397|45357|0
1644555330000|2022-02-11 04:55:30|45403.1|45363.1|45428.1|45388.1|45428.1|45388.1|45403.1|45363.1|10
1644555340000|2022-02-11 04:55:40|45438.1|45398.1|45433.1|45393.1|45438.1|45398.1|45433.1|45393.1|4
1644555400000|2022-02-11 04:56:40|45429.3|45389.3|45423.1|45383.1|45429.3|45389.3|45423.1|45383.1|0
1644555430000|2022-02-11 04:57:10|45427|45387|45428.1|45388.1|45428.1|45388.1|45427|45387|0
1644555440000|2022-02-11 04:57:20|45430.5|45390.5|45430.5|45390.5|45430.5|45390.5|45430.5|45390.5|1
1644555450000|2022-02-11 04:57:30|45434.3|45394.3|45434.3|45394.3|45434.3|45394.3|45434.3|45394.3|0
1644555460000|2022-02-11 04:57:40|45443.1|45403.1|45443.1|45403.1|45443.1|45403.1|45443.1|45403.1|0
1644555470000|2022-02-11 04:57:50|45439.3|45399.3|45439.3|45399.3|45439.3|45399.3|45439.3|45399.3|0
1644555500000|2022-02-11 04:58:20|45434.3|45394.3|45433.1|45393.1|45434.3|45394.3|45433.1|45393.1|1
1644555520000|2022-02-11 04:58:40|45424.3|45384.3|45424.3|45384.3|45424.3|45384.3|45424.3|45384.3|0
1644555530000|2022-02-11 04:58:50|45425.5|45385.5|45425.5|45385.5|45425.5|45385.5|45425.5|45385.5|0
1644555540000|2022-02-11 04:59:00|45424.3|45384.3|45423.1|45383.1|45424.3|45384.3|45423.1|45383.1|0
1644555560000|2022-02-11 04:59:20|45424.3|45384.3|45424.3|45384.3|45424.3|45384.3|45424.3|45384.3|0
1644555570000|2022-02-11 04:59:30|45423.1|45383.1|45413.1|45373.1|45423.1|45383.1|45409.3|45369.3|1
1644555600000|2022-02-11 05:00:00|45409.3|45369.3|45409.3|45369.3|45409.3|45369.3|45409.3|45369.3|2
1644555650000|2022-02-11 05:00:50|45413.1|45373.1|45423.1|45383.1|45426.9|45386.9|45413.1|45373.1|0
1644555680000|2022-02-11 05:01:20|45426.9|45386.9|45431.9|45391.9|45433.1|45393.1|45426.9|45386.9|0
1644555690000|2022-02-11 05:01:30|45433.1|45393.1|45433.1|45393.1|45433.1|45393.1|45433.1|45393.1|0
1644555710000|2022-02-11 05:01:50|45441.9|45401.9|45441.9|45401.9|45441.9|45401.9|45441.9|45401.9|1
1644555720000|2022-02-11 05:02:00|45433.1|45393.1|45433.1|45393.1|45433.1|45393.1|45433.1|45393.1|0
1644555790000|2022-02-11 05:03:10|45431.9|45391.9|45431.9|45391.9|45431.9|45391.9|45431.9|45391.9|0
1644555800000|2022-02-11 05:03:20|45433.1|45393.1|45431.9|45391.9|45433.1|45393.1|45431.9|45391.9|0
1644555820000|2022-02-11 05:03:40|45433.1|45393.1|45433.1|45393.1|45433.1|45393.1|45433.1|45393.1|1
1644555830000|2022-02-11 05:03:50|45429.3|45389.3|45429.3|45389.3|45429.3|45389.3|45429.3|45389.3|0
1644555900000|2022-02-11 05:05:00|45434.3|45394.3|45439.3|45399.3|45439.3|45399.3|45434.3|45394.3|1
1644555960000|2022-02-11 05:06:00|45443.1|45403.1|45443.1|45403.1|45443.1|45403.1|45443.1|45403.1|0
1644555970000|2022-02-11 05:06:10|45435.4|45395.4|45443.1|45403.1|45443.1|45403.1|45435.4|45395.4|0
1644556040000|2022-02-11 05:07:20|45444.3|45404.3|45444.3|45404.3|45444.3|45404.3|45444.3|45404.3|3
1644556050000|2022-02-11 05:07:30|45448.1|45408.1|45454.3|45414.3|45454.3|45414.3|45448.1|45408.1|2
1644556060000|2022-02-11 05:07:40|45453.1|45413.1|45453.1|45413.1|45453.1|45413.1|45453.1|45413.1|1
1644556070000|2022-02-11 05:07:50|45454.3|45414.3|45453.1|45413.1|45454.3|45414.3|45453.1|45413.1|1
1644556180000|2022-02-11 05:09:40|45463.1|45423.1|45463.1|45423.1|45463.1|45423.1|45463.1|45423.1|1
1644556190000|2022-02-11 05:09:50|45453.1|45413.1|45453.1|45413.1|45453.1|45413.1|45453.1|45413.1|2
1644556200000|2022-02-11 05:10:00|45443.1|45403.1|45443.1|45403.1|45443.1|45403.1|45443.1|45403.1|3
1644556210000|2022-02-11 05:10:10|||||||||3
1644556250000|2022-02-11 05:10:50|45433.1|45393.1|45433.1|45393.1|45433.1|45393.1|45433.1|45393.1|1
1644556270000|2022-02-11 05:11:10|45434.3|45394.3|45438.1|45398.1|45438.1|45398.1|45434.3|45394.3|0
1644556320000|2022-02-11 05:12:00|45434.2|45394.2|45428.1|45388.1|45434.2|45394.2|45428.1|45388.1|2
1644556360000|2022-02-11 05:12:40|45431.9|45391.9|45431.9|45391.9|45431.9|45391.9|45431.9|45391.9|0
1644556420000|2022-02-11 05:13:40|45434.2|45394.2|45433.1|45393.1|45434.2|45394.2|45433.1|45393.1|1
1644556560000|2022-02-11 05:16:00|45438.1|45398.1|45433.1|45393.1|45438.1|45398.1|45433.1|45393.1|2
1644556590000|2022-02-11 05:16:30|45423.1|45383.1|45423.1|45383.1|45423.1|45383.1|45423.1|45383.1|1
1644556640000|2022-02-11 05:17:20|45424.2|45384.2|45436.9|45396.9|45441.9|45401.9|45424.2|45384.2|1
1644556650000|2022-02-11 05:17:30|45423.1|45383.1|45423.1|45383.1|45423.1|45383.1|45423.1|45383.1|6
1644556660000|2022-02-11 05:17:40|45435.7|45395.7|45435.7|45395.7|45435.7|45395.7|45423.1|45383.1|0
1644556740000|2022-02-11 05:19:00|45440.7|45400.7|45440.7|45400.7|45440.7|45400.7|45440.7|45400.7|1
1644556790000|2022-02-11 05:19:50|45436.9|45396.9|45438.4|45398.4|45438.4|45398.4|45421.9|45381.9|6
1644556800000|2022-02-11 05:20:00|45434.6|45394.6|45434.6|45394.6|45434.6|45394.6|45434.6|45394.6|0
1644556810000|2022-02-11 05:20:10|45438.4|45398.4|45438.4|45398.4|45438.4|45398.4|45438.4|45398.4|0
1644556830000|2022-02-11 05:20:30|45434.6|45394.6|45438.4|45398.4|45438.4|45398.4|45434.6|45394.6|0
1644556840000|2022-02-11 05:20:40|45440.7|45400.7|45440.7|45400.7|45440.7|45400.7|45440.7|45400.7|0
1644556890000|2022-02-11 05:21:30|||||||||11
1644556900000|2022-02-11 05:21:40|||||||||1
1644556910000|2022-02-11 05:21:50|45435.7|45395.7|45434.5|45394.5|45435.7|45395.7|45434.5|45394.5|0
1644556920000|2022-02-11 05:22:00|45435.7|45395.7|45448.4|45408.4|45448.4|45408.4|45434.5|45394.5|1
1644556930000|2022-02-11 05:22:10|45434.5|45394.5|45434.5|45394.5|45434.5|45394.5|45434.5|45394.5|0
1644557030000|2022-02-11 05:23:50|45409.5|45369.5|45424.5|45384.5|45424.5|45384.5|45409.5|45369.5|3
1644557040000|2022-02-11 05:24:00|45433.4|45393.4|45434.5|45394.5|45439.5|45399.5|45433.4|45393.4|4
1644557050000|2022-02-11 05:24:10|45433.4|45393.4|45433.4|45393.4|45433.4|45393.4|45433.4|45393.4|0
1644557060000|2022-02-11 05:24:20|45439.5|45399.5|45439.5|45399.5|45439.5|45399.5|45439.5|45399.5|1
1644557080000|2022-02-11 05:24:40|45435.7|45395.7|45439.5|45399.5|45439.5|45399.5|45435.7|45395.7|0
1644557100000|2022-02-11 05:25:00|45438.4|45398.4|45434.5|45394.5|45438.4|45398.4|45434.5|45394.5|1
1644557110000|2022-02-11 05:25:10|45438.4|45398.4|45438.4|45398.4|45438.4|45398.4|45438.4|45398.4|0
1644557160000|2022-02-11 05:26:00|45443.4|45403.4|45443.4|45403.4|45443.4|45403.4|45443.4|45403.4|0
1644557170000|2022-02-11 05:26:10|45439.5|45399.5|45439.5|45399.5|45439.5|45399.5|45439.5|45399.5|0
1644557220000|2022-02-11 05:27:00|45434.5|45394.5|45434.5|45394.5|45434.5|45394.5|45433.4|45393.4|0
1644557230000|2022-02-11 05:27:10|45418.4|45378.4|45434.5|45394.5|45434.5|45394.5|45418.4|45378.4|1
1644557280000|2022-02-11 05:28:00|45438.4|45398.4|45438.4|45398.4|45438.4|45398.4|45438.4|45398.4|0
1644557300000|2022-02-11 05:28:20|45433.4|45393.4|45418.4|45378.4|45433.4|45393.4|45418.4|45378.4|0
1644557310000|2022-02-11 05:28:30|45429.5|45389.5|45434.5|45394.5|45439.5|45399.5|45429.5|45389.5|14
1644557340000|2022-02-11 05:29:00|||||||||1
1644557360000|2022-02-11 05:29:20|45438.4|45398.4|45438.4|45398.4|45438.4|45398.4|45438.4|45398.4|0
1644557370000|2022-02-11 05:29:30|45434.5|45394.5|45434.5|45394.5|45434.5|45394.5|45434.5|45394.5|0
1644557380000|2022-02-11 05:29:40|45414.5|45374.5|45433.4|45393.4|45433.4|45393.4|45414.5|45374.5|8
1644557390000|2022-02-11 05:29:50|45428.4|45388.4|45434.5|45394.5|45434.5|45394.5|45428.4|45388.4|1
1644557400000|2022-02-11 05:30:00|45438.4|45398.4|45438.4|45398.4|45443.4|45403.4|45433.4|45393.4|5
1644557410000|2022-02-11 05:30:10|45439.5|45399.5|45443.4|45403.4|45443.4|45403.4|45438.4|45398.4|1
1644557420000|2022-02-11 05:30:20|45453.4|45413.4|45453.4|45413.4|45453.4|45413.4|45453.4|45413.4|12
1644557430000|2022-02-11 05:30:30|45448.4|45408.4|45439.5|45399.5|45448.4|45408.4|45438.4|45398.4|2
1644557440000|2022-02-11 05:30:40|45443.4|45403.4|45438.4|45398.4|45443.4|45403.4|45438.4|45398.4|0
1644557460000|2022-02-11 05:31:00|45439.5|45399.5|45448.4|45408.4|45452.2|45412.2|45439.5|45399.5|2
1644557470000|2022-02-11 05:31:10|45453.4|45413.4|45453.4|45413.4|45453.4|45413.4|45448.4|45408.4|0
1644557480000|2022-02-11 05:31:20|45449.5|45409.5|45458.4|45418.4|45458.4|45418.4|45448.4|45408.4|0
1644557490000|2022-02-11 05:31:30|45457.2|45417.2|45453.4|45413.4|45457.2|45417.2|45453.4|45413.4|0
1644557520000|2022-02-11 05:32:00|45457.2|45417.2|45468.3|45428.3|45468.3|45428.3|45454.5|45414.5|1
1644557530000|2022-02-11 05:32:10|45454.5|45414.5|45458.3|45418.3|45458.3|45418.3|45454.5|45414.5|1
1644557550000|2022-02-11 05:32:30|45453.3|45413.3|45458.3|45418.3|45458.3|45418.3|45453.3|45413.3|0
1644557560000|2022-02-11 05:32:40|45453.3|45413.3|45449.5|45409.5|45453.3|45413.3|45449.5|45409.5|0
1644557570000|2022-02-11 05:32:50|45438.3|45398.3|45438.3|45398.3|45438.3|45398.3|45438.3|45398.3|2
1644557580000|2022-02-11 05:33:00|||||||||1
1644557590000|2022-02-11 05:33:10|45439.5|45399.5|45439.5|45399.5|45439.5|45399.5|45439.5|45399.5|0
1644557600000|2022-02-11 05:33:20|45438.3|45398.3|45433.3|45393.3|45439.5|45399.5|45433.3|45393.3|0
1644557610000|2022-02-11 05:33:30|45428.3|45388.3|45429.5|45389.5|45429.5|45389.5|45428.3|45388.3|2
1644557620000|2022-02-11 05:33:40|45433.3|45393.3|45433.3|45393.3|45433.3|45393.3|45433.3|45393.3|0
1644557630000|2022-02-11 05:33:50|45438.3|45398.3|45438.3|45398.3|45438.3|45398.3|45438.3|45398.3|1
1644557670000|2022-02-11 05:34:30|45442.2|45402.2|45438.3|45398.3|45442.2|45402.2|45438.3|45398.3|0
1644557680000|2022-02-11 05:34:40|45439.5|45399.5|45438.3|45398.3|45439.5|45399.5|45438.3|45398.3|1
1644557700000|2022-02-11 05:35:00|45434.5|45394.5|45434.5|45394.5|45434.5|45394.5|45434.5|45394.5|0
1644557710000|2022-02-11 05:35:10|45438.3|45398.3|45438.3|45398.3|45438.3|45398.3|45438.3|45398.3|0
1644557720000|2022-02-11 05:35:20|45439.5|45399.5|45439.5|45399.5|45439.5|45399.5|45439.5|45399.5|0
1644557730000|2022-02-11 05:35:30|45438.3|45398.3|45457.2|45417.2|45457.2|45417.2|45438.3|45398.3|4
1644557750000|2022-02-11 05:35:50|45458.3|45418.3|45462.2|45422.2|45463.3|45423.3|45458.3|45418.3|0
1644557760000|2022-02-11 05:36:00|45458.3|45418.3|45458.3|45418.3|45458.3|45418.3|45458.3|45418.3|0
1644557780000|2022-02-11 05:36:20|45459.5|45419.5|45478.3|45438.3|45478.3|45438.3|45459.5|45419.5|1
1644557800000|2022-02-11 05:36:40|45482.2|45442.2|45482.2|45442.2|45482.2|45442.2|45482.2|45442.2|10
1644557810000|2022-02-11 05:36:50|45477.2|45437.2|45478.3|45438.3|45478.3|45438.3|45477.2|45437.2|0
1644557820000|2022-02-11 05:37:00|45477.2|45437.2|45472.2|45432.2|45477.2|45437.2|45472.2|45432.2|1
1644557830000|2022-02-11 05:37:10|45467.2|45427.2|45466|45426|45467.2|45427.2|45466|45426|1
1644557840000|2022-02-11 05:37:20|45462.2|45422.2|45468.3|45428.3|45468.3|45428.3|45458.3|45418.3|2
1644557850000|2022-02-11 05:37:30|45472.2|45432.2|45472.2|45432.2|45472.2|45432.2|45472.2|45432.2|0
1644557870000|2022-02-11 05:37:50|45468.3|45428.3|45468.3|45428.3|45468.3|45428.3|45468.3|45428.3|0
1644557900000|2022-02-11 05:38:20|45462.2|45422.2|45458.3|45418.3|45462.2|45422.2|45458.3|45418.3|1
1644557910000|2022-02-11 05:38:30|45457.2|45417.2|45457.2|45417.2|45457.2|45417.2|45457.2|45417.2|0
1644557920000|2022-02-11 05:38:40|45458.3|45418.3|45458.3|45418.3|45458.3|45418.3|45458.3|45418.3|0
1644557930000|2022-02-11 05:38:50|45456|45416|45452.2|45412.2|45456|45416|45452.2|45412.2|0
1644557940000|2022-02-11 05:39:00|45446|45406|45438.3|45398.3|45446|45406|45438.3|45398.3|10
1644557950000|2022-02-11 05:39:10|45437.2|45397.2|45438.3|45398.3|45438.3|45398.3|45437.2|45397.2|0
1644557960000|2022-02-11 05:39:20|45437.2|45397.2|45432.2|45392.2|45437.2|45397.2|45432.2|45392.2|0
1644557970000|2022-02-11 05:39:30|45437.2|45397.2|45447.2|45407.2|45447.2|45407.2|45437.2|45397.2|1
1644558000000|2022-02-11 05:40:00|45448.3|45408.3|45457.2|45417.2|45457.2|45417.2|45448.3|45408.3|0
1644558020000|2022-02-11 05:40:20|45456|45416|45456|45416|45456|45416|45456|45416|1
1644558030000|2022-02-11 05:40:30|45457.2|45417.2|45457.2|45417.2|45457.2|45417.2|45457.2|45417.2|0
1644558070000|2022-02-11 05:41:10|45461|45421|45467.2|45427.2|45467.2|45427.2|45461|45421|1
1644558090000|2022-02-11 05:41:30|45471|45431|45471|45431|45471|45431|45471|45431|0
1644558120000|2022-02-11 05:42:00|45478.3|45438.3|45478.3|45438.3|45478.3|45438.3|45478.3|45438.3|2
1644558130000|2022-02-11 05:42:10|45486|45446|45487.2|45447.2|45487.2|45447.2|45486|45446|0
1644558140000|2022-02-11 05:42:20|45486|45446|45486|45446|45486|45446|45486|45446|0
1644558150000|2022-02-11 05:42:30|45482.2|45442.2|45482.2|45442.2|45482.2|45442.2|45482.2|45442.2|0
1644558160000|2022-02-11 05:42:40|45486|45446|45482.2|45442.2|45486|45446|45482.2|45442.2|0
1644558190000|2022-02-11 05:43:10|45477.2|45437.2|45472.2|45432.2|45477.2|45437.2|45472.2|45432.2|0
1644558200000|2022-02-11 05:43:20|45476|45436|45477.2|45437.2|45477.2|45437.2|45476|45436|0
1644558210000|2022-02-11 05:43:30|45477.1|45437.1|45476|45436|45477.1|45437.1|45476|45436|0
1644558270000|2022-02-11 05:44:30|45477.1|45437.1|45477.1|45437.1|45477.1|45437.1|45477.1|45437.1|0
1644558280000|2022-02-11 05:44:40|45481|45441|45487.1|45447.1|45487.1|45447.1|45481|45441|1
1644558290000|2022-02-11 05:44:50|45488.3|45448.3|45488.3|45448.3|45497.1|45457.1|45487.1|45447.1|3
1644558300000|2022-02-11 05:45:00|45492.1|45452.1|45488.3|45448.3|45492.1|45452.1|45488.3|45448.3|1
1644558360000|2022-02-11 05:46:00|45492.1|45452.1|45498.3|45458.3|45498.3|45458.3|45488.3|45448.3|3
1644558370000|2022-02-11 05:46:10|45499.5|45459.5|45498.3|45458.3|45499.5|45459.5|45498.3|45458.3|1
1644558380000|2022-02-11 05:46:20|45499.5|45459.5|45507.1|45467.1|45507.1|45467.1|45499.5|45459.5|0
1644558390000|2022-02-11 05:46:30|45508.3|45468.3|45508.3|45468.3|45508.3|45468.3|45508.3|45468.3|2
1644558400000|2022-02-11 05:46:40|45512.1|45472.1|45507.1|45467.1|45512.1|45472.1|45507.1|45467.1|1
1644558410000|2022-02-11 05:46:50|45508.3|45468.3|45508.3|45468.3|45508.3|45468.3|45508.3|45468.3|0
1644558420000|2022-02-11 05:47:00|45509.5|45469.5|45508.3|45468.3|45509.5|45469.5|45508.3|45468.3|1
1644558430000|2022-02-11 05:47:10|45507.1|45467.1|45502.1|45462.1|45507.1|45467.1|45502.1|45462.1|1
1644558440000|2022-02-11 05:47:20|45498.3|45458.3|45478.3|45438.3|45498.3|45458.3|45478.3|45438.3|3
1644558460000|2022-02-11 05:47:40|45482.1|45442.1|45492.1|45452.1|45492.1|45452.1|45482.1|45442.1|2
1644558470000|2022-02-11 05:47:50|45497.1|45457.1|45497.1|45457.1|45497.1|45457.1|45497.1|45457.1|0
1644558480000|2022-02-11 05:48:00|45496|45456|45496|45456|45496|45456|45496|45456|0
1644558490000|2022-02-11 05:48:10|45492.1|45452.1|45477.1|45437.1|45492.1|45452.1|45477.1|45437.1|0
1644558500000|2022-02-11 05:48:20|45478.3|45438.3|45486|45446|45486|45446|45478.3|45438.3|0
1644558510000|2022-02-11 05:48:30|45487.1|45447.1|45502.1|45462.1|45506|45466|45487.1|45447.1|3
1644558520000|2022-02-11 05:48:40|45506|45466|45506|45466|45506|45466|45498.3|45458.3|1
1644558530000|2022-02-11 05:48:50|45502.1|45462.1|45502.1|45462.1|45502.1|45462.1|45502.1|45462.1|0
1644558540000|2022-02-11 05:49:00|45501|45461|45497.1|45457.1|45501|45461|45496|45456|1
1644558550000|2022-02-11 05:49:10|45501|45461|45502.1|45462.1|45502.1|45462.1|45501|45461|1
1644558560000|2022-02-11 05:49:20|45494.5|45454.5|45476|45436|45494.5|45454.5|45476|45436|8
1644558590000|2022-02-11 05:49:50|45472.1|45432.1|45472.1|45432.1|45472.1|45432.1|45472.1|45432.1|0
1644558600000|2022-02-11 05:50:00|45476|45436|45476|45436|45476|45436|45476|45436|0
1644558620000|2022-02-11 05:50:20|45472.1|45432.1|45472.1|45432.1|45472.1|45432.1|45472.1|45432.1|0
1644558630000|2022-02-11 05:50:30|45476|45436|45476|45436|45476|45436|45476|45436|0
1644558660000|2022-02-11 05:51:00|||||||||2
1644558680000|2022-02-11 05:51:20|45477.1|45437.1|45477.1|45437.1|45477.1|45437.1|45477.1|45437.1|0
1644558690000|2022-02-11 05:51:30|45467.1|45427.1|45467.1|45427.1|45467.1|45427.1|45467.1|45427.1|1
1644558700000|2022-02-11 05:51:40|45466|45426|45462.1|45422.1|45467.1|45427.1|45462.1|45422.1|0
1644558710000|2022-02-11 05:51:50|45466|45426|45466|45426|45466|45426|45462.1|45422.1|0
1644558720000|2022-02-11 05:52:00|45462.1|45422.1|45466|45426|45466|45426|45462.1|45422.1|0
1644558730000|2022-02-11 05:52:10|45486|45446|45486|45446|45486|45446|45486|45446|1
1644558810000|2022-02-11 05:53:30|45478.3|45438.3|45466|45426|45478.3|45438.3|45466|45426|10
1644558830000|2022-02-11 05:53:50|45467.1|45427.1|45467.1|45427.1|45467.1|45427.1|45467.1|45427.1|0
1644558840000|2022-02-11 05:54:00|45466|45426|45476|45436|45476|45436|45466|45426|1
1644558850000|2022-02-11 05:54:10|45477.1|45437.1|45476|45436|45477.1|45437.1|45476|45436|2
1644558910000|2022-02-11 05:55:10|45471|45431|45471|45431|45471|45431|45471|45431|0
1644558920000|2022-02-11 05:55:20|45457.1|45417.1|45466|45426|45466|45426|45457.1|45417.1|7
1644558930000|2022-02-11 05:55:30|45465.9|45425.9|45465.9|45425.9|45465.9|45425.9|45465.9|45425.9|0
1644558960000|2022-02-11 05:56:00|45475.9|45435.9|45472.1|45432.1|45475.9|45435.9|45472.1|45432.1|2
1644558970000|2022-02-11 05:56:10|45475.9|45435.9|45475.9|45435.9|45475.9|45435.9|45475.9|45435.9|0
1644558990000|2022-02-11 05:56:30|45472.1|45432.1|45465.9|45425.9|45472.1|45432.1|45462.1|45422.1|0
1644559000000|2022-02-11 05:56:40|45462.1|45422.1|45462.1|45422.1|45462.1|45422.1|45462.1|45422.1|0
1644559010000|2022-02-11 05:56:50|45460.9|45420.9|45437.1|45397.1|45460.9|45420.9|45437.1|45397.1|4
1644559020000|2022-02-11 05:57:00|45442.1|45402.1|45452.1|45412.1|45452.1|45412.1|45442.1|45402.1|5
1644559030000|2022-02-11 05:57:10|45455.9|45415.9|45447.1|45407.1|45457.1|45417.1|45447.1|45407.1|1
1644559040000|2022-02-11 05:57:20|45445.9|45405.9|45442.1|45402.1|45445.9|45405.9|45442.1|45402.1|0
1644559050000|2022-02-11 05:57:30|45445.9|45405.9|45452.1|45412.1|45452.1|45412.1|45445.9|45405.9|0
1644559060000|2022-02-11 05:57:40|45448.3|45408.3|45448.3|45408.3|45448.3|45408.3|45448.3|45408.3|0
1644559070000|2022-02-11 05:57:50|45447.1|45407.1|45437.1|45397.1|45447.1|45407.1|45437.1|45397.1|1
1644559080000|2022-02-11 05:58:00|45428.3|45388.3|45432.1|45392.1|45432.1|45392.1|45428.3|45388.3|3
1644559090000|2022-02-11 05:58:10|45428.3|45388.3|45435.9|45395.9|45435.9|45395.9|45428.3|45388.3|0
1644559130000|2022-02-11 05:58:50|45437.1|45397.1|45447.1|45407.1|45447.1|45407.1|45437.1|45397.1|1
1644559140000|2022-02-11 05:59:00|45450.9|45410.9|45452.1|45412.1|45457.1|45417.1|45450.9|45410.9|1
1644559150000|2022-02-11 05:59:10|45448.3|45408.3|45452.1|45412.1|45452.1|45412.1|45448.3|45408.3|0
1644559160000|2022-02-11 05:59:20|45455.9|45415.9|45437.1|45397.1|45455.9|45415.9|45437.1|45397.1|5
1644559170000|2022-02-11 05:59:30|45435.9|45395.9|45432.1|45392.1|45435.9|45395.9|45432.1|45392.1|0
1644559180000|2022-02-11 05:59:40|45430.9|45390.9|45425.9|45385.9|45430.9|45390.9|45425.9|45385.9|1
1644559190000|2022-02-11 05:59:50|45417.1|45377.1|45417.1|45377.1|45422.1|45382.1|45417.1|45377.1|1
1644559200000|2022-02-11 06:00:00|45420.9|45380.9|45425.9|45385.9|45425.9|45385.9|45420.9|45380.9|1
1644559220000|2022-02-11 06:00:20|45432.1|45392.1|45432.1|45392.1|45432.1|45392.1|45432.1|45392.1|3
1644559240000|2022-02-11 06:00:40|45437.1|45397.1|45437.1|45397.1|45437.1|45397.1|45437.1|45397.1|0
1644559260000|2022-02-11 06:01:00|45432.1|45392.1|45435.9|45395.9|45435.9|45395.9|45432.1|45392.1|0
1644559290000|2022-02-11 06:01:30|45432.1|45392.1|45435.9|45395.9|45435.9|45395.9|45432.1|45392.1|0
1644559310000|2022-02-11 06:01:50|45423.3|45383.3|45427.1|45387.1|45427.1|45387.1|45423.3|45383.3|0
1644559320000|2022-02-11 06:02:00|45434.8|45394.8|45445.9|45405.9|45445.9|45405.9|45434.8|45394.8|6
1644559360000|2022-02-11 06:02:40|45447.1|45407.1|45445.9|45405.9|45447.1|45407.1|45440.9|45400.9|1
1644559380000|2022-02-11 06:03:00|45430.9|45390.9|45430.9|45390.9|45430.9|45390.9|45430.9|45390.9|2
1644559390000|2022-02-11 06:03:10|45425.9|45385.9|45420.9|45380.9|45425.9|45385.9|45420.9|45380.9|0
1644559430000|2022-02-11 06:03:50|45417.1|45377.1|45417.1|45377.1|45417.1|45377.1|45417.1|45377.1|0
1644559460000|2022-02-11 06:04:20|45413.3|45373.3|45417.1|45377.1|45417.1|45377.1|45413.3|45373.3|0
1644559470000|2022-02-11 06:04:30|45420.9|45380.9|45417.1|45377.1|45422.1|45382.1|45417.1|45377.1|0
1644559480000|2022-02-11 06:04:40|45418.3|45378.3|45417.1|45377.1|45418.3|45378.3|45417.1|45377.1|0
1644559490000|2022-02-11 06:04:50|45418.3|45378.3|45418.3|45378.3|45418.3|45378.3|45418.3|45378.3|1
1644559500000|2022-02-11 06:05:00|45410.9|45370.9|45410.9|45370.9|45410.9|45370.9|45410.9|45370.9|2
1644559510000|2022-02-11 06:05:10|45422.1|45382.1|45422.1|45382.1|45425.9|45385.9|45422.1|45382.1|1
1644559520000|2022-02-11 06:05:20|45425.9|45385.9|45437.1|45397.1|45437.1|45397.1|45425.9|45385.9|1
1644559530000|2022-02-11 06:05:30|45432.1|45392.1|45432.1|45392.1|45432.1|45392.1|45432.1|45392.1|0
1644559550000|2022-02-11 06:05:50|45430.9|45390.9|45427.1|45387.1|45430.9|45390.9|45427.1|45387.1|0
1644559560000|2022-02-11 06:06:00|45430.9|45390.9|45437.1|45397.1|45437.1|45397.1|45430.9|45390.9|1
1644559570000|2022-02-11 06:06:10|45440.9|45400.9|45440.9|45400.9|45440.9|45400.9|45440.9|45400.9|0
1644559580000|2022-02-11 06:06:20|45435.9|45395.9|45435.9|45395.9|45435.9|45395.9|45430.9|45390.9|0
1644559590000|2022-02-11 06:06:30|45432.1|45392.1|45430.9|45390.9|45432.1|45392.1|45430.9|45390.9|0
1644559600000|2022-02-11 06:06:40|45425.9|45385.9|45425.9|45385.9|45425.9|45385.9|45425.9|45385.9|0
1644559620000|2022-02-11 06:07:00|45437.1|45397.1|45443.2|45403.2|45443.2|45403.2|45437.1|45397.1|8
1644559650000|2022-02-11 06:07:30|45437.1|45397.1|45437.1|45397.1|45437.1|45397.1|45433.2|45393.2|6
1644559660000|2022-02-11 06:07:40|45433.2|45393.2|45433.2|45393.2|45433.2|45393.2|45433.2|45393.2|1
1644559670000|2022-02-11 06:07:50|45428.2|45388.2|45428.2|45388.2|45428.2|45388.2|45428.2|45388.2|0
1644559680000|2022-02-11 06:08:00|45435.9|45395.9|45442.1|45402.1|45442.1|45402.1|45435.9|45395.9|2
1644559690000|2022-02-11 06:08:10|45438.2|45398.2|45438.2|45398.2|45438.2|45398.2|45438.2|45398.2|0
1644559700000|2022-02-11 06:08:20|45428.2|45388.2|45425.9|45385.9|45428.2|45388.2|45425.9|45385.9|3
1644559710000|2022-02-11 06:08:30|45422.1|45382.1|45418.2|45378.2|45425.9|45385.9|45418.2|45378.2|0
1644559730000|2022-02-11 06:08:50|45422.1|45382.1|45422.1|45382.1|45422.1|45382.1|45422.1|45382.1|0
1644559740000|2022-02-11 06:09:00|45425.9|45385.9|45440.9|45400.9|45440.9|45400.9|45425.9|45385.9|1
1644559750000|2022-02-11 06:09:10|45442.1|45402.1|45435.9|45395.9|45442.1|45402.1|45435.9|45395.9|0
1644559760000|2022-02-11 06:09:20|45440.9|45400.9|45440.9|45400.9|45440.9|45400.9|45440.9|45400.9|0
1644559770000|2022-02-11 06:09:30|45437.1|45397.1|45445.9|45405.9|45445.9|45405.9|45437.1|45397.1|1
1644559780000|2022-02-11 06:09:40|45442.1|45402.1|45442.1|45402.1|45442.1|45402.1|45442.1|45402.1|0
1644559790000|2022-02-11 06:09:50|45440.9|45400.9|45427.1|45387.1|45440.9|45400.9|45427.1|45387.1|0
1644559800000|2022-02-11 06:10:00|45422.1|45382.1|45425.9|45385.9|45425.9|45385.9|45422.1|45382.1|2
1644559810000|2022-02-11 06:10:10|45427.1|45387.1|45437.1|45397.1|45437.1|45397.1|45427.1|45387.1|2
1644559840000|2022-02-11 06:10:40|45435.9|45395.9|45437.1|45397.1|45437.1|45397.1|45435.9|45395.9|0
1644559850000|2022-02-11 06:10:50|45445.9|45405.9|45455.9|45415.9|45455.9|45415.9|45445.9|45405.9|2
1644559860000|2022-02-11 06:11:00|45465.9|45425.9|45465.9|45425.9|45465.9|45425.9|45465.9|45425.9|2
1644559880000|2022-02-11 06:11:20|45467.1|45427.1|45470.9|45430.9|45470.9|45430.9|45467.1|45427.1|0
1644559890000|2022-02-11 06:11:30|45467.1|45427.1|45467.1|45427.1|45467.1|45427.1|45467.1|45427.1|0
1644559900000|2022-02-11 06:11:40|45470.9|45430.9|45477.1|45437.1|45477.1|45437.1|45470.9|45430.9|0
1644559930000|2022-02-11 06:12:10|45487.1|45447.1|45497.1|45457.1|45497.1|45457.1|45487.1|45447.1|3
1644559940000|2022-02-11 06:12:20|45488.2|45448.2|45488.2|45448.2|45488.2|45448.2|45488.2|45448.2|1
1644559950000|2022-02-11 06:12:30|45487.1|45447.1|45487.1|45447.1|45487.1|45447.1|45487.1|45447.1|0
1644559960000|2022-02-11 06:12:40|45485.9|45445.9|45487.1|45447.1|45487.1|45447.1|45478.2|45438.2|0
1644559970000|2022-02-11 06:12:50|45488.2|45448.2|45492.1|45452.1|45492.1|45452.1|45488.2|45448.2|0
1644559980000|2022-02-11 06:13:00|45480.9|45440.9|45490.9|45450.9|45490.9|45450.9|45475.9|45435.9|2
1644559990000|2022-02-11 06:13:10|45487.1|45447.1|45485.9|45445.9|45487.1|45447.1|45485.9|45445.9|0
1644560000000|2022-02-11 06:13:20|45492.1|45452.1|45492.1|45452.1|45492.1|45452.1|45492.1|45452.1|0
1644560010000|2022-02-11 06:13:30|45488.2|45448.2|45488.2|45448.2|45488.2|45448.2|45488.2|45448.2|0
1644560020000|2022-02-11 06:13:40|45492.1|45452.1|45488.2|45448.2|45492.1|45452.1|45488.2|45448.2|1
1644560030000|2022-02-11 06:13:50|45497.1|45457.1|45492.1|45452.1|45497.1|45457.1|45492.1|45452.1|5
1644560040000|2022-02-11 06:14:00|45487.1|45447.1|45485.9|45445.9|45487.1|45447.1|45477.1|45437.1|2
1644560050000|2022-02-11 06:14:10|45482.1|45442.1|45485.9|45445.9|45487.1|45447.1|45477.1|45437.1|3
1644560070000|2022-02-11 06:14:30|45482.1|45442.1|45465.9|45425.9|45482.1|45442.1|45460.9|45420.9|5
1644560080000|2022-02-11 06:14:40|45457.1|45417.1|45465.9|45425.9|45465.9|45425.9|45457.1|45417.1|0
1644560090000|2022-02-11 06:14:50|45457.1|45417.1|45455.9|45415.9|45465.9|45425.9|45455.9|45415.9|0
1644560100000|2022-02-11 06:15:00|45457.1|45417.1|45457.1|45417.1|45457.1|45417.1|45457.1|45417.1|0
1644560110000|2022-02-11 06:15:10|45460.9|45420.9|45465.9|45425.9|45465.9|45425.9|45460.9|45420.9|0
1644560120000|2022-02-11 06:15:20|45464.7|45424.7|45455.9|45415.9|45464.7|45424.7|45455.9|45415.9|0
1644560130000|2022-02-11 06:15:30|||||||||1
1644560140000|2022-02-11 06:15:40|45459.7|45419.7|45475.9|45435.9|45475.9|45435.9|45459.7|45419.7|4
1644560150000|2022-02-11 06:15:50|||||||||2
1644560160000|2022-02-11 06:16:00|45465.9|45425.9|45465.9|45425.9|45465.9|45425.9|45465.9|45425.9|1
1644560170000|2022-02-11 06:16:10|45460.9|45420.9|45437.1|45397.1|45465.9|45425.9|45437.1|45397.1|4
1644560180000|2022-02-11 06:16:20|45432.1|45392.1|45450.9|45410.9|45450.9|45410.9|45427.1|45387.1|7
1644560190000|2022-02-11 06:16:30|45445.9|45405.9|45445.9|45405.9|45445.9|45405.9|45445.9|45405.9|0
1644560210000|2022-02-11 06:16:50|45444.7|45404.7|45440.9|45400.9|45444.7|45404.7|45440.9|45400.9|0
1644560220000|2022-02-11 06:17:00|45445.9|45405.9|45450.9|45410.9|45450.9|45410.9|45445.9|45405.9|1
1644560230000|2022-02-11 06:17:10|45445.9|45405.9|45445.9|45405.9|45445.9|45405.9|45445.9|45405.9|1
1644560240000|2022-02-11 06:17:20|45447.1|45407.1|45447.1|45407.1|45447.1|45407.1|45447.1|45407.1|0
1644560250000|2022-02-11 06:17:30|45450.9|45410.9|45452.1|45412.1|45455.9|45415.9|45448.2|45408.2|0
1644560260000|2022-02-11 06:17:40|45455.9|45415.9|45455.9|45415.9|45455.9|45415.9|45455.9|45415.9|0
1644560290000|2022-02-11 06:18:10|45465.9|45425.9|45467|45427|45467|45427|45465.9|45425.9|0
1644560300000|2022-02-11 06:18:20|45465.9|45425.9|45475.9|45435.9|45475.9|45435.9|45465.9|45425.9|1
1644560340000|2022-02-11 06:19:00|45477|45437|45485.9|45445.9|45485.9|45445.9|45477|45437|0
1644560370000|2022-02-11 06:19:30|45477|45437|45477|45437|45477|45437|45477|45437|0
1644560390000|2022-02-11 06:19:50|45487|45447|45485.9|45445.9|45487|45447|45485.9|45445.9|1
1644560400000|2022-02-11 06:20:00|45482|45442|45488.2|45448.2|45488.2|45448.2|45480.9|45440.9|0
1644560410000|2022-02-11 06:20:10|45495.9|45455.9|45495.9|45455.9|45495.9|45455.9|45495.9|45455.9|0
1644560420000|2022-02-11 06:20:20|45492|45452|45492|45452|45492|45452|45492|45452|0
1644560430000|2022-02-11 06:20:30|45487|45447|45487|45447|45487|45447|45485.9|45445.9|1
1644560440000|2022-02-11 06:20:40|45485.9|45445.9|45485.9|45445.9|45487|45447|45485.9|45445.9|0
1644560450000|2022-02-11 06:20:50|45487|45447|45487|45447|45487|45447|45485.9|45445.9|0
1644560460000|2022-02-11 06:21:00|45488.2|45448.2|45488.2|45448.2|45492|45452|45488.2|45448.2|0
1644560480000|2022-02-11 06:21:20|45497|45457|45498.2|45458.2|45498.2|45458.2|45497|45457|1
1644560490000|2022-02-11 06:21:30|45502|45462|45492|45452|45502|45462|45492|45452|3
1644560500000|2022-02-11 06:21:40|45495.9|45455.9|45495.9|45455.9|45495.9|45455.9|45492|45452|0
1644560550000|2022-02-11 06:22:30|45492|45452|45495.9|45455.9|45495.9|45455.9|45492|45452|0
1644560600000|2022-02-11 06:23:20|45490.9|45450.9|45490.9|45450.9|45490.9|45450.9|45490.9|45450.9|0
1644560610000|2022-02-11 06:23:30|45495.9|45455.9|45495.9|45455.9|45495.9|45455.9|45495.9|45455.9|0
1644560680000|2022-02-11 06:24:40|45490.9|45450.9|45480.9|45440.9|45490.9|45450.9|45480.9|45440.9|3
1644560690000|2022-02-11 06:24:50|45475.9|45435.9|45482|45442|45485.9|45445.9|45475.9|45435.9|1
1644560710000|2022-02-11 06:25:10|45477|45437|45455.9|45415.9|45477|45437|45455.9|45415.9|2
1644560720000|2022-02-11 06:25:20|45447|45407|45442|45402|45447|45407|45440.9|45400.9|2
1644560730000|2022-02-11 06:25:30|45445.9|45405.9|45447|45407|45452|45412|45445.9|45405.9|1
1644560740000|2022-02-11 06:25:40|45445.9|45405.9|45445.9|45405.9|45445.9|45405.9|45445.9|45405.9|0
1644560790000|2022-02-11 06:26:30|45442|45402|45442|45402|45442|45402|45442|45402|0
1644560810000|2022-02-11 06:26:50|45445.9|45405.9|45445.9|45405.9|45445.9|45405.9|45445.9|45405.9|0
1644560850000|2022-02-11 06:27:30|45430.9|45390.9|45430.9|45390.9|45430.9|45390.9|45430.9|45390.9|4
1644560860000|2022-02-11 06:27:40|45425.9|45385.9|45427|45387|45427|45387|45425.9|45385.9|0
1644560870000|2022-02-11 06:27:50|45417|45377|45417|45377|45417|45377|45417|45377|1
1644560890000|2022-02-11 06:28:10|45418.2|45378.2|45422|45382|45422|45382|45418.2|45378.2|0
1644560900000|2022-02-11 06:28:20|45418.2|45378.2|45417|45377|45418.2|45378.2|45417|45377|0
1644560910000|2022-02-11 06:28:30|45418.2|45378.2|45422|45382|45422|45382|45418.2|45378.2|0
1644560920000|2022-02-11 06:28:40|45423.2|45383.2|45427|45387|45427|45387|45423.2|45383.2|0
1644560940000|2022-02-11 06:29:00|45423.2|45383.2|45432|45392|45432|45392|45423.2|45383.2|0
1644560960000|2022-02-11 06:29:20|45435.9|45395.9|45437|45397|45437|45397|45435.9|45395.9|0
1644560970000|2022-02-11 06:29:30|45435.9|45395.9|45435.9|45395.9|45435.9|45395.9|45435.9|45395.9|1
1644560990000|2022-02-11 06:29:50|45430.9|45390.9|45427|45387|45430.9|45390.9|45427|45387|0
1644561000000|2022-02-11 06:30:00|||||||||3
1644561010000|2022-02-11 06:30:10|45437|45397|45437|45397|45437|45397|45437|45397|1
1644561020000|2022-02-11 06:30:20|45428.2|45388.2|45428.2|45388.2|45428.2|45388.2|45428.2|45388.2|0
1644561030000|2022-02-11 06:30:30|45437|45397|45437|45397|45437|45397|45437|45397|0
1644561050000|2022-02-11 06:30:50|45427|45387|45435.8|45395.8|45437|45397|45427|45387|1
1644561070000|2022-02-11 06:31:10|45437|45397|45437|45397|45437|45397|45437|45397|0
1644561080000|2022-02-11 06:31:20|45440.8|45400.8|45445.8|45405.8|45445.8|45405.8|45440.8|45400.8|2
1644561090000|2022-02-11 06:31:30|45447|45407|45452|45412|45452|45412|45447|45407|0
1644561100000|2022-02-11 06:31:40|45455.8|45415.8|45455.8|45415.8|45455.8|45415.8|45448.2|45408.2|0
1644561110000|2022-02-11 06:31:50|45442|45402|45442|45402|45442|45402|45442|45402|3
1644561120000|2022-02-11 06:32:00|45445.8|45405.8|45457|45417|45457|45417|45445.8|45405.8|0
1644561130000|2022-02-11 06:32:10|45458.2|45418.2|45452|45412|45462|45422|45452|45412|0
1644561140000|2022-02-11 06:32:20|45448.2|45408.2|45447|45407|45448.2|45408.2|45447|45407|0
1644561150000|2022-02-11 06:32:30|45445.8|45405.8|45445.8|45405.8|45445.8|45405.8|45442|45402|0
1644561160000|2022-02-11 06:32:40|45442|45402|45435.8|45395.8|45442|45402|45435.8|45395.8|1
1644561170000|2022-02-11 06:32:50|45434.7|45394.7|45434.7|45394.7|45434.7|45394.7|45434.7|45394.7|0
1644561180000|2022-02-11 06:33:00|45430.8|45390.8|45437|45397|45437|45397|45430.8|45390.8|2
1644561190000|2022-02-11 06:33:10|45435.8|45395.8|45435.8|45395.8|45435.8|45395.8|45435.8|45395.8|0
1644561200000|2022-02-11 06:33:20|45432|45392|45414.7|45374.7|45432|45392|45410.8|45370.8|1
1644561210000|2022-02-11 06:33:30|45410.8|45370.8|45425.8|45385.8|45429.7|45389.7|45410.8|45370.8|3
1644561220000|2022-02-11 06:33:40|45429.7|45389.7|45425.8|45385.8|45429.7|45389.7|45420.8|45380.8|1
1644561230000|2022-02-11 06:33:50|45429.7|45389.7|45429.7|45389.7|45429.7|45389.7|45429.7|45389.7|0
1644561240000|2022-02-11 06:34:00|45425.8|45385.8|45423.5|45383.5|45425.8|45385.8|45423.5|45383.5|2
1644561250000|2022-02-11 06:34:10|45419.7|45379.7|45414.7|45374.7|45419.7|45379.7|45403.2|45363.2|11
1644561260000|2022-02-11 06:34:20|45419.7|45379.7|45419.7|45379.7|45419.7|45379.7|45419.7|45379.7|2
1644561270000|2022-02-11 06:34:30|45415.8|45375.8|45414.7|45374.7|45415.8|45375.8|45414.7|45374.7|1
1644561280000|2022-02-11 06:34:40|||||||||3
1644561290000|2022-02-11 06:34:50|45410.8|45370.8|45410.8|45370.8|45410.8|45370.8|45410.8|45370.8|14
1644561300000|2022-02-11 06:35:00|45415.8|45375.8|45429.7|45389.7|45429.7|45389.7|45415.8|45375.8|3
1644561310000|2022-02-11 06:35:10|45425.8|45385.8|45429.7|45389.7|45429.7|45389.7|45425.8|45385.8|0
1644561320000|2022-02-11 06:35:20|45434.7|45394.7|45435.8|45395.8|45435.8|45395.8|45434.7|45394.7|3
1644561330000|2022-02-11 06:35:30|45439.7|45399.7|45430.8|45390.8|45439.7|45399.7|45430.8|45390.8|0
1644561340000|2022-02-11 06:35:40|45435.8|45395.8|45433.5|45393.5|45435.8|45395.8|45433.5|45393.5|0
1644561350000|2022-02-11 06:35:50|45429.7|45389.7|45429.7|45389.7|45429.7|45389.7|45429.7|45389.7|0
1644561360000|2022-02-11 06:36:00|45433.5|45393.5|45454.7|45414.7|45454.7|45414.7|45433.5|45393.5|4
1644561370000|2022-02-11 06:36:10|45453.5|45413.5|45459.7|45419.7|45459.7|45419.7|45453.5|45413.5|1
1644561380000|2022-02-11 06:36:20|45463.5|45423.5|45459.7|45419.7|45463.5|45423.5|45459.7|45419.7|0
1644561390000|2022-02-11 06:36:30|45455.8|45415.8|45455.8|45415.8|45455.8|45415.8|45455.8|45415.8|0
1644561400000|2022-02-11 06:36:40|45454.7|45414.7|45449.7|45409.7|45454.7|45414.7|45449.7|45409.7|0
1644561420000|2022-02-11 06:37:00|45450.8|45410.8|45445.8|45405.8|45450.8|45410.8|45445.8|45405.8|8
1644561430000|2022-02-11 06:37:10|45449.7|45409.7|45445.8|45405.8|45449.7|45409.7|45445.8|45405.8|0
1644561440000|2022-02-11 06:37:20|45450.8|45410.8|45455.8|45415.8|45455.8|45415.8|45450.8|45410.8|4
1644561450000|2022-02-11 06:37:30|45454.7|45414.7|45455.8|45415.8|45455.8|45415.8|45450.8|45410.8|0
1644561460000|2022-02-11 06:37:40|45465.8|45425.8|45469.7|45429.7|45469.7|45429.7|45465.8|45425.8|1
1644561470000|2022-02-11 06:37:50|45465.8|45425.8|45459.7|45419.7|45465.8|45425.8|45459.7|45419.7|0
1644561480000|2022-02-11 06:38:00|45464.7|45424.7|45473.5|45433.5|45474.7|45434.7|45464.7|45424.7|2
1644561490000|2022-02-11 06:38:10|45469.7|45429.7|45479.7|45439.7|45479.7|45439.7|45469.7|45429.7|0
1644561510000|2022-02-11 06:38:30|45475.8|45435.8|45475.8|45435.8|45475.8|45435.8|45475.8|45435.8|0
1644561520000|2022-02-11 06:38:40|45469.7|45429.7|45479.7|45439.7|45479.7|45439.7|45469.7|45429.7|2
1644561530000|2022-02-11 06:38:50|45475.8|45435.8|45469.7|45429.7|45475.8|45435.8|45469.7|45429.7|2
1644561540000|2022-02-11 06:39:00|45473.5|45433.5|45473.5|45433.5|45473.5|45433.5|45473.5|45433.5|0
1644561550000|2022-02-11 06:39:10|45479.7|45439.7|45479.7|45439.7|45479.7|45439.7|45479.7|45439.7|1
1644561570000|2022-02-11 06:39:30|45475.8|45435.8|45474.7|45434.7|45479.7|45439.7|45474.7|45434.7|0
1644561580000|2022-02-11 06:39:40|45479.7|45439.7|45479.7|45439.7|45479.7|45439.7|45479.7|45439.7|0
1644561590000|2022-02-11 06:39:50|45474.7|45434.7|45474.7|45434.7|45474.7|45434.7|45474.7|45434.7|0
1644561610000|2022-02-11 06:40:10|45469.7|45429.7|45460.8|45420.8|45469.7|45429.7|45460.8|45420.8|0
1644561620000|2022-02-11 06:40:20|45464.7|45424.7|45460.8|45420.8|45464.7|45424.7|45460.8|45420.8|0
1644561630000|2022-02-11 06:40:30|45459.7|45419.7|45460.8|45420.8|45460.8|45420.8|45454.7|45414.7|2
1644561640000|2022-02-11 06:40:40|45464.7|45424.7|45469.7|45429.7|45469.7|45429.7|45464.7|45424.7|2
1644561650000|2022-02-11 06:40:50|45474.7|45434.7|45469.7|45429.7|45474.7|45434.7|45465.8|45425.8|1
1644561660000|2022-02-11 06:41:00|45473.5|45433.5|45474.7|45434.7|45474.7|45434.7|45473.5|45433.5|0
1644561670000|2022-02-11 06:41:10|45469.7|45429.7|45468.5|45428.5|45469.7|45429.7|45468.5|45428.5|1
1644561680000|2022-02-11 06:41:20|45473.5|45433.5|45469.7|45429.7|45473.5|45433.5|45469.7|45429.7|1
1644561690000|2022-02-11 06:41:30|45468.5|45428.5|45463.5|45423.5|45468.5|45428.5|45463.5|45423.5|0
1644561700000|2022-02-11 06:41:40|45459.7|45419.7|45464.7|45424.7|45464.7|45424.7|45459.7|45419.7|0
1644561710000|2022-02-11 06:41:50|45460.8|45420.8|45464.7|45424.7|45464.7|45424.7|45460.8|45420.8|1
1644561730000|2022-02-11 06:42:10|45465.8|45425.8|45465.8|45425.8|45465.8|45425.8|45465.8|45425.8|5
1644561740000|2022-02-11 06:42:20|45469.7|45429.7|45464.7|45424.7|45474.7|45434.7|45464.7|45424.7|0
1644561750000|2022-02-11 06:42:30|45469.7|45429.7|45464.7|45424.7|45469.7|45429.7|45464.7|45424.7|5
1644561760000|2022-02-11 06:42:40|45465.8|45425.8|45474.7|45434.7|45478.5|45438.5|45465.8|45425.8|0
1644561770000|2022-02-11 06:42:50|||||||||1
1644561780000|2022-02-11 06:43:00|45478.5|45438.5|45483.5|45443.5|45483.5|45443.5|45478.5|45438.5|2
1644561790000|2022-02-11 06:43:10|45479.7|45439.7|45484.7|45444.7|45484.7|45444.7|45479.7|45439.7|0
1644561820000|2022-02-11 06:43:40|45488.5|45448.5|45484.7|45444.7|45488.5|45448.5|45484.7|45444.7|0
1644561840000|2022-02-11 06:44:00|45489.7|45449.7|45489.7|45449.7|45489.7|45449.7|45489.7|45449.7|3
1644561850000|2022-02-11 06:44:10|45489.6|45449.6|45489.6|45449.6|45489.6|45449.6|45489.6|45449.6|0
1644561860000|2022-02-11 06:44:20|45484.6|45444.6|45484.6|45444.6|45484.6|45444.6|45484.6|45444.6|0
1644561870000|2022-02-11 06:44:30|45483.5|45443.5|45483.5|45443.5|45483.5|45443.5|45483.5|45443.5|0
1644561880000|2022-02-11 06:44:40|45484.6|45444.6|45484.6|45444.6|45484.6|45444.6|45484.6|45444.6|0
1644561890000|2022-02-11 06:44:50|45489.6|45449.6|45489.6|45449.6|45489.6|45449.6|45485.8|45445.8|3
1644561900000|2022-02-11 06:45:00|45485.8|45445.8|45485.8|45445.8|45485.8|45445.8|45485.8|45445.8|0
1644561920000|2022-02-11 06:45:20|45484.6|45444.6|45485.8|45445.8|45489.6|45449.6|45484.6|45444.6|0
1644561940000|2022-02-11 06:45:40|45489.6|45449.6|45485.8|45445.8|45489.6|45449.6|45485.8|45445.8|0
1644561950000|2022-02-11 06:45:50|45494.6|45454.6|45499.6|45459.6|45505.8|45465.8|45494.6|45454.6|3
1644561960000|2022-02-11 06:46:00|45503.5|45463.5|45495.8|45455.8|45503.5|45463.5|45495.8|45455.8|0
1644561970000|2022-02-11 06:46:10|45499.6|45459.6|45504.6|45464.6|45504.6|45464.6|45499.6|45459.6|0
1644561990000|2022-02-11 06:46:30|45494.6|45454.6|45494.6|45454.6|45494.6|45454.6|45494.6|45454.6|1
1644562000000|2022-02-11 06:46:40|45504.6|45464.6|45504.6|45464.6|45504.6|45464.6|45504.6|45464.6|1
1644562020000|2022-02-11 06:47:00|45503.5|45463.5|45495.8|45455.8|45503.5|45463.5|45495.8|45455.8|1
1644562030000|2022-02-11 06:47:10|45503.5|45463.5|45503.5|45463.5|45504.6|45464.6|45503.5|45463.5|4
1644562050000|2022-02-11 06:47:30|45493.5|45453.5|45493.5|45453.5|45493.5|45453.5|45493.5|45453.5|1
1644562060000|2022-02-11 06:47:40|45494.6|45454.6|45494.6|45454.6|45494.6|45454.6|45494.6|45454.6|2
1644562070000|2022-02-11 06:47:50|45493.5|45453.5|45503.5|45463.5|45503.5|45463.5|45493.5|45453.5|1
1644562100000|2022-02-11 06:48:20|45504.6|45464.6|45513.5|45473.5|45514.6|45474.6|45504.6|45464.6|4
1644562120000|2022-02-11 06:48:40|45504.6|45464.6|45504.6|45464.6|45504.6|45464.6|45504.6|45464.6|1
1644562130000|2022-02-11 06:48:50|45508.5|45468.5|45504.6|45464.6|45508.5|45468.5|45504.6|45464.6|0
1644562150000|2022-02-11 06:49:10|45500.8|45460.8|45504.6|45464.6|45504.6|45464.6|45500.8|45460.8|4
1644562160000|2022-02-11 06:49:20|45514.6|45474.6|45514.6|45474.6|45514.6|45474.6|45514.6|45474.6|1
1644562170000|2022-02-11 06:49:30|45508.5|45468.5|45509.6|45469.6|45513.5|45473.5|45504.6|45464.6|4
1644562180000|2022-02-11 06:49:40|45513.5|45473.5|45509.6|45469.6|45513.5|45473.5|45509.6|45469.6|0
1644562190000|2022-02-11 06:49:50|45504.6|45464.6|45504.6|45464.6|45504.6|45464.6|45504.6|45464.6|1
1644562200000|2022-02-11 06:50:00|45509.6|45469.6|45513.5|45473.5|45513.5|45473.5|45509.6|45469.6|3
1644562210000|2022-02-11 06:50:10|45509.6|45469.6|45504.6|45464.6|45509.6|45469.6|45504.6|45464.6|0
1644562230000|2022-02-11 06:50:30|45494.6|45454.6|45493.5|45453.5|45494.6|45454.6|45493.5|45453.5|4
1644562240000|2022-02-11 06:50:40|45489.6|45449.6|45485.8|45445.8|45489.6|45449.6|45485.8|45445.8|0
1644562250000|2022-02-11 06:50:50|45489.6|45449.6|45485.8|45445.8|45489.6|45449.6|45485.8|45445.8|0
1644562260000|2022-02-11 06:51:00|45489.6|45449.6|45485.8|45445.8|45490.8|45450.8|45485.8|45445.8|0
1644562270000|2022-02-11 06:51:10|45489.6|45449.6|45490.8|45450.8|45490.8|45450.8|45489.6|45449.6|0
1644562280000|2022-02-11 06:51:20|45494.6|45454.6|45494.6|45454.6|45494.6|45454.6|45489.6|45449.6|0
1644562290000|2022-02-11 06:51:30|45489.6|45449.6|45464.6|45424.6|45489.6|45449.6|45464.6|45424.6|4
1644562300000|2022-02-11 06:51:40|45455.8|45415.8|45459.6|45419.6|45459.6|45419.6|45439.6|45399.6|7
1644562310000|2022-02-11 06:51:50|45455.8|45415.8|45455.8|45415.8|45455.8|45415.8|45455.8|45415.8|1
1644562320000|2022-02-11 06:52:00|45449.6|45409.6|45455.8|45415.8|45455.8|45415.8|45445.8|45405.8|2
1644562330000|2022-02-11 06:52:10|45454.6|45414.6|45453.5|45413.5|45454.6|45414.6|45449.6|45409.6|2
1644562340000|2022-02-11 06:52:20|45449.6|45409.6|45449.6|45409.6|45449.6|45409.6|45449.6|45409.6|0
1644562350000|2022-02-11 06:52:30|45453.5|45413.5|45449.6|45409.6|45454.6|45414.6|45449.6|45409.6|0
1644562360000|2022-02-11 06:52:40|45445.8|45405.8|45449.6|45409.6|45449.6|45409.6|45435.8|45395.8|8
1644562370000|2022-02-11 06:52:50|45445.8|45405.8|45454.6|45414.6|45454.6|45414.6|45445.8|45405.8|0
1644562380000|2022-02-11 06:53:00|45455.8|45415.8|45439.6|45399.6|45455.8|45415.8|45434.6|45394.6|3
1644562390000|2022-02-11 06:53:10|45435.8|45395.8|45429.6|45389.6|45435.8|45395.8|45429.6|45389.6|0
1644562400000|2022-02-11 06:53:20|45433.5|45393.5|45434.6|45394.6|45434.6|45394.6|45429.6|45389.6|0
1644562410000|2022-02-11 06:53:30|45435.8|45395.8|45444.6|45404.6|45444.6|45404.6|45435.8|45395.8|1
1644562420000|2022-02-11 06:53:40|45450.8|45410.8|45449.6|45409.6|45450.8|45410.8|45449.6|45409.6|1
1644562430000|2022-02-11 06:53:50|45445.8|45405.8|45445.8|45405.8|45453.5|45413.5|45445.8|45405.8|0
1644562440000|2022-02-11 06:54:00|45444.6|45404.6|45444.6|45404.6|45444.6|45404.6|45444.6|45404.6|0
1644562450000|2022-02-11 06:54:10|45440.8|45400.8|45425.8|45385.8|45440.8|45400.8|45425.8|45385.8|14
1644562460000|2022-02-11 06:54:20|45424.6|45384.6|45419.6|45379.6|45424.6|45384.6|45419.6|45379.6|0
1644562470000|2022-02-11 06:54:30|45415.8|45375.8|45414.6|45374.6|45415.8|45375.8|45414.6|45374.6|0
1644562480000|2022-02-11 06:54:40|45419.6|45379.6|45414.6|45374.6|45419.6|45379.6|45414.6|45374.6|1
1644562500000|2022-02-11 06:55:00|45410.8|45370.8|45414.6|45374.6|45414.6|45374.6|45410.8|45370.8|2
1644562510000|2022-02-11 06:55:10|45419.6|45379.6|45415.8|45375.8|45424.6|45384.6|45415.8|45375.8|1
1644562520000|2022-02-11 06:55:20|45414.6|45374.6|45393.5|45353.5|45419.6|45379.6|45393.5|45353.5|3
1644562530000|2022-02-11 06:55:30|45389.6|45349.6|45394.6|45354.6|45403.5|45363.5|45389.6|45349.6|0
1644562540000|2022-02-11 06:55:40|45389.6|45349.6|45393.5|45353.5|45393.5|45353.5|45388.5|45348.5|2
1644562550000|2022-02-11 06:55:50|45389.6|45349.6|45383.5|45343.5|45393.5|45353.5|45383.5|45343.5|5
1644562560000|2022-02-11 06:56:00|45379.6|45339.6|45379.6|45339.6|45379.6|45339.6|45379.6|45339.6|1
1644562570000|2022-02-11 06:56:10|45378.5|45338.5|45383.5|45343.5|45383.5|45343.5|45378.5|45338.5|2
1644562580000|2022-02-11 06:56:20|45393.5|45353.5|45393.5|45353.5|45393.5|45353.5|45393.5|45353.5|1
1644562590000|2022-02-11 06:56:30|45388.5|45348.5|45392.3|45352.3|45392.3|45352.3|45388.5|45348.5|0
1644562600000|2022-02-11 06:56:40|45384.6|45344.6|45384.6|45344.6|45388.5|45348.5|45384.6|45344.6|0
1644562610000|2022-02-11 06:56:50|45383.5|45343.5|45374.6|45334.6|45383.5|45343.5|45374.6|45334.6|0
1644562620000|2022-02-11 06:57:00|45373.5|45333.5|45373.5|45333.5|45373.5|45333.5|45373.5|45333.5|0
1644562630000|2022-02-11 06:57:10|45369.6|45329.6|45369.6|45329.6|45369.6|45329.6|45369.6|45329.6|0
1644562640000|2022-02-11 06:57:20|45373.5|45333.5|45368.5|45328.5|45373.5|45333.5|45368.5|45328.5|0
1644562650000|2022-02-11 06:57:30|45363.5|45323.5|45363.5|45323.5|45364.6|45324.6|45363.5|45323.5|2
1644562660000|2022-02-11 06:57:40|45373.5|45333.5|45373.5|45333.5|45373.5|45333.5|45373.5|45333.5|1
1644562670000|2022-02-11 06:57:50|45384.6|45344.6|45379.6|45339.6|45384.6|45344.6|45379.6|45339.6|3
1644562680000|2022-02-11 06:58:00|45374.6|45334.6|45374.6|45334.6|45374.6|45334.6|45374.6|45334.6|0
1644562690000|2022-02-11 06:58:10|45373.4|45333.4|45374.6|45334.6|45374.6|45334.6|45373.4|45333.4|0
1644562700000|2022-02-11 06:58:20|45383.4|45343.4|45383.4|45343.4|45388.4|45348.4|45383.4|45343.4|0
1644562710000|2022-02-11 06:58:30|45379.6|45339.6|45379.6|45339.6|45379.6|45339.6|45379.6|45339.6|0
1644562740000|2022-02-11 06:59:00|45383.4|45343.4|45379.6|45339.6|45384.6|45344.6|45379.6|45339.6|0
1644562750000|2022-02-11 06:59:10|45378.4|45338.4|45374.6|45334.6|45378.4|45338.4|45374.6|45334.6|0
1644562760000|2022-02-11 06:59:20|45373.4|45333.4|45369.6|45329.6|45373.4|45333.4|45369.6|45329.6|0
1644562770000|2022-02-11 06:59:30|45365.8|45325.8|45369.6|45329.6|45369.6|45329.6|45365.8|45325.8|0
1644562780000|2022-02-11 06:59:40|45373.4|45333.4|45375.8|45335.8|45375.8|45335.8|45373.4|45333.4|1
1644562790000|2022-02-11 06:59:50|45373.4|45333.4|45373.4|45333.4|45375.8|45335.8|45369.6|45329.6|0
1644562800000|2022-02-11 07:00:00|45375.8|45335.8|45374.6|45334.6|45375.8|45335.8|45374.6|45334.6|0
1644562810000|2022-02-11 07:00:10|45364.6|45324.6|45365.8|45325.8|45365.8|45325.8|45364.6|45324.6|1
1644562820000|2022-02-11 07:00:20|45374.6|45334.6|45374.6|45334.6|45374.6|45334.6|45374.6|45334.6|0
1644562830000|2022-02-11 07:00:30|45365.8|45325.8|45365.8|45325.8|45365.8|45325.8|45365.8|45325.8|0
1644562860000|2022-02-11 07:01:00|45354.6|45314.6|45363.4|45323.4|45364.6|45324.6|45354.6|45314.6|2
1644562870000|2022-02-11 07:01:10|45369.6|45329.6|45379.6|45339.6|45379.6|45339.6|45365.8|45325.8|0
1644562890000|2022-02-11 07:01:30|45364.6|45324.6|45365.8|45325.8|45365.8|45325.8|45364.6|45324.6|0
1644562900000|2022-02-11 07:01:40|45373.4|45333.4|45379.6|45339.6|45379.6|45339.6|45373.4|45333.4|0
1644562910000|2022-02-11 07:01:50|45375.8|45335.8|45375.8|45335.8|45375.8|45335.8|45375.8|45335.8|0
1644562920000|2022-02-11 07:02:00|45383.4|45343.4|45384.6|45344.6|45384.6|45344.6|45383.4|45343.4|0
1644562930000|2022-02-11 07:02:10|45385.8|45345.8|45390.8|45350.8|45390.8|45350.8|45384.6|45344.6|0
1644562940000|2022-02-11 07:02:20|45384.6|45344.6|45384.6|45344.6|45384.6|45344.6|45384.6|45344.6|1
1644562960000|2022-02-11 07:02:40|45385.8|45345.8|45385.8|45345.8|45394.6|45354.6|45385.8|45345.8|4
1644562970000|2022-02-11 07:02:50|45394.6|45354.6|45394.6|45354.6|45394.6|45354.6|45394.6|45354.6|1
1644562980000|2022-02-11 07:03:00|45395.8|45355.8|45413.4|45373.4|45418.4|45378.4|45395.8|45355.8|1
1644563000000|2022-02-11 07:03:20|45415.8|45375.8|45414.6|45374.6|45419.6|45379.6|45414.6|45374.6|0
1644563010000|2022-02-11 07:03:30|45395.4|45355.4|45359.6|45319.6|45395.4|45355.4|45355.8|45315.8|5
1644563020000|2022-02-11 07:03:40|45374.6|45334.6|45379.6|45339.6|45394.6|45354.6|45374.6|45334.6|5
1644563030000|2022-02-11 07:03:50|45384.6|45344.6|45365.8|45325.8|45384.6|45344.6|45360.8|45320.8|2
1644563040000|2022-02-11 07:04:00|45361.9|45321.9|45364.6|45324.6|45364.6|45324.6|45361.9|45321.9|2
1644563050000|2022-02-11 07:04:10|45359.6|45319.6|45364.6|45324.6|45364.6|45324.6|45359.6|45319.6|0
1644563070000|2022-02-11 07:04:30|45365.8|45325.8|45363.4|45323.4|45365.8|45325.8|45359.6|45319.6|0
1644563080000|2022-02-11 07:04:40|45359.6|45319.6|45373.4|45333.4|45373.4|45333.4|45359.6|45319.6|0
1644563090000|2022-02-11 07:04:50|45369.6|45329.6|45374.6|45334.6|45374.6|45334.6|45369.6|45329.6|0
1644563100000|2022-02-11 07:05:00|45383.4|45343.4|45383.4|45343.4|45383.4|45343.4|45379.6|45339.6|0
1644563110000|2022-02-11 07:05:10|||||||||1
1644563150000|2022-02-11 07:05:50|45384.6|45344.6|45384.6|45344.6|45384.6|45344.6|45384.6|45344.6|0
1644563160000|2022-02-11 07:06:00|45388.4|45348.4|45393.4|45353.4|45393.4|45353.4|45388.4|45348.4|0
1644563170000|2022-02-11 07:06:10|45398.4|45358.4|45398.4|45358.4|45398.4|45358.4|45398.4|45358.4|0
1644563200000|2022-02-11 07:06:40|45393.4|45353.4|45389.6|45349.6|45393.4|45353.4|45389.6|45349.6|0
1644563210000|2022-02-11 07:06:50|45403.4|45363.4|45403.4|45363.4|45403.4|45363.4|45403.4|45363.4|4
1644563220000|2022-02-11 07:07:00|45399.6|45359.6|45393.4|45353.4|45399.6|45359.6|45393.4|45353.4|0
1644563230000|2022-02-11 07:07:10|45364.6|45324.6|45365.7|45325.7|45365.7|45325.7|45364.6|45324.6|8
1644563270000|2022-02-11 07:07:50|45370.7|45330.7|45365.7|45325.7|45374.6|45334.6|45365.7|45325.7|1
1644563280000|2022-02-11 07:08:00|45369.6|45329.6|45369.6|45329.6|45369.6|45329.6|45369.6|45329.6|0
1644563290000|2022-02-11 07:08:10|45365.7|45325.7|45374.6|45334.6|45374.6|45334.6|45364.6|45324.6|1
1644563300000|2022-02-11 07:08:20|45369.6|45329.6|45389.6|45349.6|45389.6|45349.6|45369.6|45329.6|1
1644563310000|2022-02-11 07:08:30|45393.4|45353.4|45384.6|45344.6|45393.4|45353.4|45384.6|45344.6|0
1644563320000|2022-02-11 07:08:40|45379.6|45339.6|45379.6|45339.6|45379.6|45339.6|45379.6|45339.6|1
1644563350000|2022-02-11 07:09:10|45385.7|45345.7|45385.7|45345.7|45389.6|45349.6|45385.7|45345.7|0
1644563370000|2022-02-11 07:09:30|45393.4|45353.4|45393.4|45353.4|45393.4|45353.4|45393.4|45353.4|0
1644563380000|2022-02-11 07:09:40|45394.6|45354.6|45404.6|45364.6|45404.6|45364.6|45394.6|45354.6|0
1644563400000|2022-02-11 07:10:00|45408.4|45368.4|45433.4|45393.4|45433.4|45393.4|45408.4|45368.4|5
1644563420000|2022-02-11 07:10:20|45438.4|45398.4|45438.4|45398.4|45438.4|45398.4|45438.4|45398.4|0
1644563430000|2022-02-11 07:10:30|45418.4|45378.4|45409.6|45369.6|45418.4|45378.4|45409.6|45369.6|1
1644563440000|2022-02-11 07:10:40|45413.4|45373.4|45409.6|45369.6|45413.4|45373.4|45405.7|45365.7|0
1644563450000|2022-02-11 07:10:50|45413.4|45373.4|45413.4|45373.4|45413.4|45373.4|45413.4|45373.4|0
1644563460000|2022-02-11 07:11:00|45418.4|45378.4|45413.4|45373.4|45418.4|45378.4|45413.4|45373.4|0
1644563480000|2022-02-11 07:11:20|45408.4|45368.4|45395.7|45355.7|45408.4|45368.4|45394.6|45354.6|1
1644563500000|2022-02-11 07:11:40|45396.9|45356.9|45404.6|45364.6|45404.6|45364.6|45396.9|45356.9|0
1644563520000|2022-02-11 07:12:00|45408.4|45368.4|45408.4|45368.4|45408.4|45368.4|45408.4|45368.4|0
1644563540000|2022-02-11 07:12:20|45409.6|45369.6|45409.6|45369.6|45409.6|45369.6|45409.6|45369.6|0
1644563550000|2022-02-11 07:12:30|45410.7|45370.7|45428.4|45388.4|45428.4|45388.4|45410.7|45370.7|1
1644563560000|2022-02-11 07:12:40|45424.6|45384.6|45424.6|45384.6|45424.6|45384.6|45424.6|45384.6|0
1644563580000|2022-02-11 07:13:00|45428.4|45388.4|45428.4|45388.4|45428.4|45388.4|45428.4|45388.4|0
1644563590000|2022-02-11 07:13:10|45434.6|45394.6|45438.4|45398.4|45438.4|45398.4|45434.6|45394.6|2
1644563610000|2022-02-11 07:13:30|45433.4|45393.4|45423.4|45383.4|45433.4|45393.4|45423.4|45383.4|8
1644563620000|2022-02-11 07:13:40|45424.6|45384.6|45424.6|45384.6|45424.6|45384.6|45424.6|45384.6|0
1644563630000|2022-02-11 07:13:50|45428.4|45388.4|45429.6|45389.6|45429.6|45389.6|45428.4|45388.4|1
1644563660000|2022-02-11 07:14:20|45433.4|45393.4|45433.4|45393.4|45433.4|45393.4|45433.4|45393.4|0
1644563670000|2022-02-11 07:14:30|45434.6|45394.6|45434.6|45394.6|45434.6|45394.6|45434.6|45394.6|0
1644563680000|2022-02-11 07:14:40|45432.2|45392.2|45432.2|45392.2|45432.2|45392.2|45432.2|45392.2|6
1644563690000|2022-02-11 07:14:50|45423.4|45383.4|45423.4|45383.4|45423.4|45383.4|45423.4|45383.4|1
1644563700000|2022-02-11 07:15:00|45411.9|45371.9|45393.4|45353.4|45411.9|45371.9|45393.4|45353.4|9
1644563710000|2022-02-11 07:15:10|45431.1|45391.1|45431.1|45391.1|45431.1|45391.1|45431.1|45391.1|1
1644563720000|2022-02-11 07:15:20|45432.2|45392.2|45432.2|45392.2|45432.2|45392.2|45432.2|45392.2|0
1644563730000|2022-02-11 07:15:30|45436.1|45396.1|45422.2|45382.2|45439.9|45399.9|45422.2|45382.2|0
1644563740000|2022-02-11 07:15:40|45417.2|45377.2|45422.2|45382.2|45422.2|45382.2|45412.2|45372.2|2
1644563770000|2022-02-11 07:16:10|45412.2|45372.2|45412.2|45372.2|45412.2|45372.2|45412.2|45372.2|1
1644563780000|2022-02-11 07:16:20|45411.1|45371.1|45401.1|45361.1|45411.1|45371.1|45401.1|45361.1|4
1644563790000|2022-02-11 07:16:30|45399.9|45359.9|45411.1|45371.1|45411.1|45371.1|45393.4|45353.4|0
1644563830000|2022-02-11 07:17:10|||||||||1
1644563870000|2022-02-11 07:17:50|45407.2|45367.2|45392.2|45352.2|45407.2|45367.2|45392.2|45352.2|1
1644563880000|2022-02-11 07:18:00|45393.4|45353.4|45393.4|45353.4|45393.4|45353.4|45393.4|45353.4|0
1644563890000|2022-02-11 07:18:10|45401.1|45361.1|45411.1|45371.1|45411.1|45371.1|45401.1|45361.1|1
1644563920000|2022-02-11 07:18:40|45387.2|45347.2|45401.1|45361.1|45401.1|45361.1|45387.2|45347.2|6
1644563930000|2022-02-11 07:18:50|45411.1|45371.1|45411.1|45371.1|45416.1|45376.1|45411.1|45371.1|4
1644563950000|2022-02-11 07:19:10|45382.2|45342.2|45381.1|45341.1|45382.2|45342.2|45381.1|45341.1|2
1644563960000|2022-02-11 07:19:20|45384.6|45344.6|45401.1|45361.1|45403.7|45363.7|45384.6|45344.6|5
1644563970000|2022-02-11 07:19:30|45406.1|45366.1|45406.1|45366.1|45406.1|45366.1|45406.1|45366.1|0
1644563980000|2022-02-11 07:19:40|45411.1|45371.1|45398.7|45358.7|45411.1|45371.1|45387.2|45347.2|16
1644563990000|2022-02-11 07:19:50|45339.9|45299.9|45394.9|45354.9|45403.7|45363.7|45339.9|45299.9|32
1644564000000|2022-02-11 07:20:00|45386.1|45346.1|45369.9|45329.9|45386.1|45346.1|45359.9|45319.9|6
1644564010000|2022-02-11 07:20:10|45359.9|45319.9|45359.9|45319.9|45359.9|45319.9|45359.9|45319.9|1
1644564020000|2022-02-11 07:20:20|45364.9|45324.9|45361.1|45321.1|45364.9|45324.9|45361.1|45321.1|1
1644564030000|2022-02-11 07:20:30|45359.9|45319.9|45329.9|45289.9|45359.9|45319.9|45328.7|45288.7|1
1644564040000|2022-02-11 07:20:40|45328.7|45288.7|45318.7|45278.7|45331.4|45291.4|45317.6|45277.6|27
1644564050000|2022-02-11 07:20:50|45322.6|45282.6|45314.9|45274.9|45322.6|45282.6|45314.9|45274.9|1
1644564060000|2022-02-11 07:21:00|45318.7|45278.7|45318.7|45278.7|45318.7|45278.7|45318.7|45278.7|0
1644564080000|2022-02-11 07:21:20|45317.6|45277.6|45304.9|45264.9|45317.6|45277.6|45301.1|45261.1|0
1644564090000|2022-02-11 07:21:30|45301.1|45261.1|45304.9|45264.9|45304.9|45264.9|45301.1|45261.1|0
1644564110000|2022-02-11 07:21:50|45301.1|45261.1|45304.9|45264.9|45304.9|45264.9|45301.1|45261.1|0
1644564130000|2022-02-11 07:22:10|45311.1|45271.1|45311.1|45271.1|45311.1|45271.1|45311.1|45271.1|0
1644564140000|2022-02-11 07:22:20|45336.1|45296.1|45341.1|45301.1|45341.1|45301.1|45332.2|45292.2|20
1644564150000|2022-02-11 07:22:30|45337.2|45297.2|45347.2|45307.2|45347.2|45307.2|45332.2|45292.2|1
1644564170000|2022-02-11 07:22:50|||||||||1
1644564180000|2022-02-11 07:23:00|45346.1|45306.1|45346.1|45306.1|45346.1|45306.1|45346.1|45306.1|0
1644564190000|2022-02-11 07:23:10|45342.2|45302.2|45327.2|45287.2|45351.1|45311.1|45327.2|45287.2|2
1644564200000|2022-02-11 07:23:20|45323.4|45283.4|45323.4|45283.4|45327.2|45287.2|45323.4|45283.4|1
1644564210000|2022-02-11 07:23:30|45322.2|45282.2|45333.4|45293.4|45342.2|45302.2|45317.2|45277.2|4
1644564220000|2022-02-11 07:23:40|45332.2|45292.2|45327.2|45287.2|45332.2|45292.2|45327.2|45287.2|0
1644564230000|2022-02-11 07:23:50|45323.4|45283.4|45323.4|45283.4|45323.4|45283.4|45323.4|45283.4|0
1644564240000|2022-02-11 07:24:00|45317.2|45277.2|45323.4|45283.4|45327.2|45287.2|45317.2|45277.2|0
1644564260000|2022-02-11 07:24:20|45327.2|45287.2|45331.1|45291.1|45331.1|45291.1|45327.2|45287.2|0
1644564280000|2022-02-11 07:24:40|45337.2|45297.2|45337.2|45297.2|45337.2|45297.2|45337.2|45297.2|0
1644564290000|2022-02-11 07:24:50|45342.2|45302.2|45342.2|45302.2|45342.2|45302.2|45342.2|45302.2|1
1644564300000|2022-02-11 07:25:00|45337.2|45297.2|45341.1|45301.1|45341.1|45301.1|45337.2|45297.2|1
1644564320000|2022-02-11 07:25:20|45337.2|45297.2|45337.2|45297.2|45337.2|45297.2|45337.2|45297.2|0
1644564340000|2022-02-11 07:25:40|45341.1|45301.1|45337.2|45297.2|45341.1|45301.1|45337.2|45297.2|0
1644564350000|2022-02-11 07:25:50|45327.2|45287.2|45327.2|45287.2|45331.1|45291.1|45327.2|45287.2|2
1644564360000|2022-02-11 07:26:00|45331.1|45291.1|45331.1|45291.1|45331.1|45291.1|45331.1|45291.1|0
1644564380000|2022-02-11 07:26:20|45332.2|45292.2|45341.1|45301.1|45341.1|45301.1|45332.2|45292.2|1
1644564390000|2022-02-11 07:26:30|45343.4|45303.4|45347.2|45307.2|45347.2|45307.2|45343.4|45303.4|1
1644564400000|2022-02-11 07:26:40|45351.1|45311.1|45351.1|45311.1|45351.1|45311.1|45351.1|45311.1|0
1644564420000|2022-02-11 07:27:00|45352.2|45312.2|45352.2|45312.2|45352.2|45312.2|45352.2|45312.2|0
1644564430000|2022-02-11 07:27:10|45357.2|45317.2|45357.2|45317.2|45357.2|45317.2|45357.2|45317.2|0
1644564440000|2022-02-11 07:27:20|45358.4|45318.4|45371|45331|45371|45331|45358.4|45318.4|0
1644564450000|2022-02-11 07:27:30|45367.2|45327.2|45367.2|45327.2|45367.2|45327.2|45367.2|45327.2|0
1644564470000|2022-02-11 07:27:50|45372.2|45332.2|45372.2|45332.2|45372.2|45332.2|45372.2|45332.2|0
1644564480000|2022-02-11 07:28:00|45376|45336|45381|45341|45381|45341|45376|45336|2
1644564500000|2022-02-11 07:28:20|45382.2|45342.2|45382.2|45342.2|45386|45346|45382.2|45342.2|0
1644564510000|2022-02-11 07:28:30|45381|45341|45381|45341|45381|45341|45381|45341|0
1644564550000|2022-02-11 07:29:10|45386|45346|45381|45341|45386|45346|45381|45341|0
1644564580000|2022-02-11 07:29:40|45367.2|45327.2|45391|45351|45392.2|45352.2|45367.2|45327.2|4
1644564600000|2022-02-11 07:30:00|45381|45341|45382.2|45342.2|45382.2|45342.2|45381|45341|0
1644564610000|2022-02-11 07:30:10|45391|45351|45391|45351|45391|45351|45391|45351|0
1644564630000|2022-02-11 07:30:30|45401|45361|45396|45356|45402.2|45362.2|45396|45356|3
1644564640000|2022-02-11 07:30:40|45392.2|45352.2|45391|45351|45392.2|45352.2|45386|45346|0
1644564650000|2022-02-11 07:30:50|45392.2|45352.2|45391|45351|45394.9|45354.9|45391|45351|0
1644564660000|2022-02-11 07:31:00|45396|45356|45396|45356|45396|45356|45391|45351|0
1644564670000|2022-02-11 07:31:10|45406|45366|45406|45366|45406|45366|45402.2|45362.2|2
1644564690000|2022-02-11 07:31:30|45412.2|45372.2|45412.2|45372.2|45416|45376|45412.2|45372.2|0
1644564700000|2022-02-11 07:31:40|45416|45376|45412.2|45372.2|45416|45376|45412.2|45372.2|0
1644564710000|2022-02-11 07:31:50|45416|45376|45412.2|45372.2|45416|45376|45412.2|45372.2|0
1644564720000|2022-02-11 07:32:00|45416|45376|45412.2|45372.2|45416|45376|45412.2|45372.2|0
1644564730000|2022-02-11 07:32:10|45416|45376|45412.2|45372.2|45416|45376|45412.2|45372.2|0
1644564740000|2022-02-11 07:32:20|45416|45376|45416|45376|45419.9|45379.9|45412.2|45372.2|2
1644564750000|2022-02-11 07:32:30|45412.2|45372.2|45421|45381|45421|45381|45412.2|45372.2|3
1644564770000|2022-02-11 07:32:50|45417.2|45377.2|45417.2|45377.2|45417.2|45377.2|45417.2|45377.2|0
1644564780000|2022-02-11 07:33:00|45421|45381|45411|45371|45421|45381|45406|45366|1
1644564810000|2022-02-11 07:33:30|45407.2|45367.2|45402.2|45362.2|45407.2|45367.2|45402.2|45362.2|0
1644564840000|2022-02-11 07:34:00|45401|45361|45401|45361|45401|45361|45401|45361|0
1644564850000|2022-02-11 07:34:10|45406|45366|45412.2|45372.2|45416|45376|45406|45366|0
1644564860000|2022-02-11 07:34:20|45416|45376|45416|45376|45416|45376|45416|45376|0
1644564870000|2022-02-11 07:34:30|45417.2|45377.2|45421|45381|45421|45381|45417.2|45377.2|0
1644564900000|2022-02-11 07:35:00|45419.9|45379.9|45421|45381|45421|45381|45411|45371|1
1644564910000|2022-02-11 07:35:10|45422.2|45382.2|45436|45396|45436|45396|45422.2|45382.2|1
1644564940000|2022-02-11 07:35:40|45431|45391|45431|45391|45431|45391|45431|45391|0
1644564950000|2022-02-11 07:35:50|45429.9|45389.9|45429.9|45389.9|45429.9|45389.9|45429.9|45389.9|0
1644564960000|2022-02-11 07:36:00|45426|45386|45411|45371|45426|45386|45407.2|45367.2|1
1644564970000|2022-02-11 07:36:10|45407.2|45367.2|45411|45371|45411|45371|45407.2|45367.2|0
1644564980000|2022-02-11 07:36:20|45407.2|45367.2|45412.2|45372.2|45412.2|45372.2|45407.2|45367.2|0
1644564990000|2022-02-11 07:36:30|45421|45381|45421|45381|45422.2|45382.2|45421|45381|2
1644565010000|2022-02-11 07:36:50|45411|45371|45411|45371|45411|45371|45411|45371|0
1644565020000|2022-02-11 07:37:00|45417.2|45377.2|45417.2|45377.2|45417.2|45377.2|45413.3|45373.3|1
1644565030000|2022-02-11 07:37:10|45421|45381|45421|45381|45421|45381|45421|45381|1
1644565040000|2022-02-11 07:37:20|45431|45391|45431|45391|45431|45391|45431|45391|0
1644565060000|2022-02-11 07:37:40|45436|45396|45436|45396|45436|45396|45432.2|45392.2|0
1644565070000|2022-02-11 07:37:50|45439.9|45399.9|45441|45401|45441|45401|45439.9|45399.9|1
1644565090000|2022-02-11 07:38:10|45431|45391|45431|45391|45431|45391|45431|45391|4
1644565120000|2022-02-11 07:38:40|45437.2|45397.2|45441|45401|45441|45401|45437.2|45397.2|0
1644565130000|2022-02-11 07:38:50|45442.2|45402.2|45442.2|45402.2|45442.2|45402.2|45442.2|45402.2|0
1644565140000|2022-02-11 07:39:00|45461|45421|45461|45421|45461|45421|45461|45421|3
1644565150000|2022-02-11 07:39:10|45464.9|45424.9|45461|45421|45464.9|45424.9|45461|45421|1
1644565170000|2022-02-11 07:39:30|45466|45426|45462.2|45422.2|45466|45426|45461|45421|0
1644565180000|2022-02-11 07:39:40|45451|45411|45451|45411|45451|45411|45451|45411|1
1644565190000|2022-02-11 07:39:50|45461|45421|45481|45441|45481|45441|45461|45421|8
1644565200000|2022-02-11 07:40:00|45487.2|45447.2|45481|45441|45487.2|45447.2|45481|45441|1
1644565210000|2022-02-11 07:40:10|45482.2|45442.2|45482.2|45442.2|45482.2|45442.2|45482.2|45442.2|0
1644565220000|2022-02-11 07:40:20|45486|45446|45492.2|45452.2|45492.2|45452.2|45486|45446|1
1644565230000|2022-02-11 07:40:30|45496|45456|45496|45456|45496|45456|45496|45456|4
1644565240000|2022-02-11 07:40:40|45492.2|45452.2|45497.2|45457.2|45497.2|45457.2|45492.2|45452.2|2
1644565250000|2022-02-11 07:40:50|45501|45461|45501|45461|45501|45461|45501|45461|0
1644565260000|2022-02-11 07:41:00|45497.2|45457.2|45507.2|45467.2|45511|45471|45497.2|45457.2|1
1644565270000|2022-02-11 07:41:10|45501|45461|45501|45461|45501|45461|45491|45451|5
1644565280000|2022-02-11 07:41:20|45502.2|45462.2|45511|45471|45511|45471|45502.2|45462.2|1
1644565300000|2022-02-11 07:41:40|45522.2|45482.2|45517.2|45477.2|45522.2|45482.2|45517.2|45477.2|1
1644565310000|2022-02-11 07:41:50|45521|45481|45512.2|45472.2|45527.2|45487.2|45512.2|45472.2|2
1644565320000|2022-02-11 07:42:00|45513.3|45473.3|45521|45481|45521|45481|45513.3|45473.3|0
1644565330000|2022-02-11 07:42:10|45517.2|45477.2|45531|45491|45531|45491|45517.2|45477.2|1
1644565350000|2022-02-11 07:42:30|45529.9|45489.9|45511|45471|45531|45491|45511|45471|2
1644565360000|2022-02-11 07:42:40|45509.9|45469.9|45511|45471|45511|45471|45509.9|45469.9|1
1644565370000|2022-02-11 07:42:50|45512.2|45472.2|45521|45481|45521|45481|45512.2|45472.2|1
1644565380000|2022-02-11 07:43:00|45512.2|45472.2|45527.2|45487.2|45527.2|45487.2|45512.2|45472.2|1
1644565390000|2022-02-11 07:43:10|45523.3|45483.3|45531|45491|45531|45491|45523.3|45483.3|0
1644565400000|2022-02-11 07:43:20|45523.3|45483.3|45492.2|45452.2|45527.2|45487.2|45492.2|45452.2|12
1644565410000|2022-02-11 07:43:30|45493.3|45453.3|45493.3|45453.3|45497.2|45457.2|45493.3|45453.3|0
1644565420000|2022-02-11 07:43:40|45494.5|45454.5|45501|45461|45501|45461|45494.5|45454.5|1
1644565440000|2022-02-11 07:44:00|45497.2|45457.2|45491|45451|45497.2|45457.2|45482.2|45442.2|3
1644565450000|2022-02-11 07:44:10|45493.3|45453.3|45507.2|45467.2|45512.2|45472.2|45493.3|45453.3|3
1644565470000|2022-02-11 07:44:30|45511|45471|45511|45471|45511|45471|45511|45471|0
1644565500000|2022-02-11 07:45:00|45501|45461|45502.2|45462.2|45502.2|45462.2|45493.3|45453.3|1
1644565510000|2022-02-11 07:45:10|45507.2|45467.2|45507.2|45467.2|45507.2|45467.2|45507.2|45467.2|1
1644565530000|2022-02-11 07:45:30|45503.3|45463.3|45502.2|45462.2|45503.3|45463.3|45502.2|45462.2|0
1644565540000|2022-02-11 07:45:40|45511|45471|45503.3|45463.3|45511|45471|45503.3|45463.3|2
1644565550000|2022-02-11 07:45:50|45499.5|45459.5|45497.2|45457.2|45499.5|45459.5|45497.2|45457.2|3
1644565560000|2022-02-11 07:46:00|45493.3|45453.3|45483.3|45443.3|45493.3|45453.3|45483.3|45443.3|2
1644565570000|2022-02-11 07:46:10|45473.3|45433.3|45487.2|45447.2|45487.2|45447.2|45473.3|45433.3|0
1644565580000|2022-02-11 07:46:20|45483.3|45443.3|45477.2|45437.2|45487.2|45447.2|45477.2|45437.2|0
1644565590000|2022-02-11 07:46:30|45482.2|45442.2|45482.2|45442.2|45482.2|45442.2|45482.2|45442.2|0
1644565600000|2022-02-11 07:46:40|45481|45441|45473.3|45433.3|45481|45441|45473.3|45433.3|0
1644565610000|2022-02-11 07:46:50|45477.2|45437.2|45477.2|45437.2|45482.2|45442.2|45477.2|45437.2|1
1644565620000|2022-02-11 07:47:00|45481|45441|45481|45441|45482.2|45442.2|45477.2|45437.2|0
1644565630000|2022-02-11 07:47:10|45487.2|45447.2|45491|45451|45491|45451|45487.2|45447.2|1
1644565650000|2022-02-11 07:47:30|45492.2|45452.2|45497.2|45457.2|45497.2|45457.2|45492.2|45452.2|2
1644565660000|2022-02-11 07:47:40|45493.3|45453.3|45493.3|45453.3|45493.3|45453.3|45493.3|45453.3|0
1644565670000|2022-02-11 07:47:50|45497.2|45457.2|45497.2|45457.2|45497.2|45457.2|45497.2|45457.2|0
1644565690000|2022-02-11 07:48:10|45498.3|45458.3|45511|45471|45511|45471|45498.3|45458.3|7
1644565720000|2022-02-11 07:48:40|45507.2|45467.2|45511|45471|45511|45471|45507.2|45467.2|0
1644565740000|2022-02-11 07:49:00|45506|45466|45506|45466|45506|45466|45506|45466|0
1644565760000|2022-02-11 07:49:20|45492.2|45452.2|45501|45461|45501|45461|45492.2|45452.2|1
1644565770000|2022-02-11 07:49:30|||||||||2
1644565780000|2022-02-11 07:49:40|45497.2|45457.2|45493.3|45453.3|45497.2|45457.2|45493.3|45453.3|0
1644565790000|2022-02-11 07:49:50|45497.2|45457.2|45497.2|45457.2|45497.2|45457.2|45497.2|45457.2|0
1644565800000|2022-02-11 07:50:00|45493.3|45453.3|45497.2|45457.2|45497.2|45457.2|45493.3|45453.3|0
1644565810000|2022-02-11 07:50:10|45497.1|45457.1|45497.1|45457.1|45497.1|45457.1|45497.1|45457.1|0
1644565820000|2022-02-11 07:50:20|45493.3|45453.3|45493.3|45453.3|45493.3|45453.3|45493.3|45453.3|0
1644565830000|2022-02-11 07:50:30|45502.1|45462.1|45502.1|45462.1|45502.1|45462.1|45502.1|45462.1|0
1644565840000|2022-02-11 07:50:40|45506|45466|45506|45466|45506|45466|45506|45466|0
1644565850000|2022-02-11 07:50:50|45512.1|45472.1|45512.1|45472.1|45512.1|45472.1|45512.1|45472.1|1
1644565860000|2022-02-11 07:51:00|45531|45491|45527.1|45487.1|45531|45491|45522.1|45482.1|0
1644565870000|2022-02-11 07:51:10|45522.1|45482.1|45522.1|45482.1|45522.1|45482.1|45522.1|45482.1|0
1644565880000|2022-02-11 07:51:20|45531|45491|45531|45491|45531|45491|45531|45491|0
1644565890000|2022-02-11 07:51:30|45527.1|45487.1|45527.1|45487.1|45527.1|45487.1|45527.1|45487.1|0
1644565900000|2022-02-11 07:51:40|45531|45491|45531|45491|45531|45491|45531|45491|4
1644565910000|2022-02-11 07:51:50|45532.1|45492.1|45537.1|45497.1|45537.1|45497.1|45532.1|45492.1|0
1644565920000|2022-02-11 07:52:00|45532.1|45492.1|45521|45481|45537.1|45497.1|45507.1|45467.1|2
1644565930000|2022-02-11 07:52:10|45522.1|45482.1|45522.1|45482.1|45522.1|45482.1|45518.3|45478.3|0
1644565950000|2022-02-11 07:52:30|45526|45486|45526|45486|45526|45486|45526|45486|1
1644565980000|2022-02-11 07:53:00|45527.1|45487.1|45537.1|45497.1|45542.1|45502.1|45527.1|45487.1|1
1644566010000|2022-02-11 07:53:30|45533.3|45493.3|45531|45491|45533.3|45493.3|45527.1|45487.1|2
1644566070000|2022-02-11 07:54:30|45522.1|45482.1|45531|45491|45531|45491|45522.1|45482.1|0
1644566100000|2022-02-11 07:55:00|45521|45481|45531|45491|45531|45491|45521|45481|1
1644566110000|2022-02-11 07:55:10|45532.1|45492.1|45527.1|45487.1|45532.1|45492.1|45527.1|45487.1|1
1644566120000|2022-02-11 07:55:20|45523.3|45483.3|45523.3|45483.3|45527.1|45487.1|45522.1|45482.1|0
1644566130000|2022-02-11 07:55:30|45527.1|45487.1|45531|45491|45531|45491|45527.1|45487.1|0
1644566140000|2022-02-11 07:55:40|45517.1|45477.1|45521|45481|45521|45481|45517.1|45477.1|2
1644566150000|2022-02-11 07:55:50|45507.1|45467.1|45507.1|45467.1|45507.1|45467.1|45507.1|45467.1|0
1644566160000|2022-02-11 07:56:00|45511|45471|45517.1|45477.1|45517.1|45477.1|45511|45471|0
1644566170000|2022-02-11 07:56:10|45521|45481|45547.1|45507.1|45561|45521|45507.1|45467.1|6
1644566180000|2022-02-11 07:56:20|45549.5|45509.5|45542.1|45502.1|45553.3|45513.3|45537.1|45497.1|0
1644566190000|2022-02-11 07:56:30|45543.3|45503.3|45552.1|45512.1|45552.1|45512.1|45543.3|45503.3|1
1644566200000|2022-02-11 07:56:40|45548.3|45508.3|45551|45511|45551|45511|45542.1|45502.1|2
1644566210000|2022-02-11 07:56:50|45547.1|45507.1|45551|45511|45551|45511|45547.1|45507.1|0
1644566220000|2022-02-11 07:57:00|45547.1|45507.1|45537.1|45497.1|45547.1|45507.1|45537.1|45497.1|1
1644566230000|2022-02-11 07:57:10|45536|45496|45532.1|45492.1|45536|45496|45532.1|45492.1|0
1644566260000|2022-02-11 07:57:40|45531|45491|45523.3|45483.3|45531|45491|45523.3|45483.3|0
1644566270000|2022-02-11 07:57:50|45527.1|45487.1|45523.3|45483.3|45527.1|45487.1|45523.3|45483.3|1
1644566280000|2022-02-11 07:58:00|45527.1|45487.1|45543.3|45503.3|45547.1|45507.1|45523.3|45483.3|1
1644566290000|2022-02-11 07:58:10|45552.1|45512.1|45552.1|45512.1|45552.1|45512.1|45543.3|45503.3|0
1644566300000|2022-02-11 07:58:20|45543.3|45503.3|45543.3|45503.3|45543.3|45503.3|45543.3|45503.3|0
1644566320000|2022-02-11 07:58:40|45547.1|45507.1|45553.3|45513.3|45553.3|45513.3|45547.1|45507.1|2
1644566330000|2022-02-11 07:58:50|45547.1|45507.1|45543.3|45503.3|45548.3|45508.3|45543.3|45503.3|1
1644566340000|2022-02-11 07:59:00|45553.3|45513.3|45553.3|45513.3|45557.1|45517.1|45553.3|45513.3|1
1644566350000|2022-02-11 07:59:10|45552.1|45512.1|45553.3|45513.3|45553.3|45513.3|45552.1|45512.1|0
1644566360000|2022-02-11 07:59:20|45543.3|45503.3|45548.3|45508.3|45548.3|45508.3|45543.3|45503.3|4
1644566370000|2022-02-11 07:59:30|45553.3|45513.3|45547.1|45507.1|45553.3|45513.3|45543.3|45503.3|1
1644566380000|2022-02-11 07:59:40|45543.3|45503.3|45553.3|45513.3|45553.3|45513.3|45543.3|45503.3|0
1644566390000|2022-02-11 07:59:50|45557.1|45517.1|45557.1|45517.1|45557.1|45517.1|45557.1|45517.1|1
1644566400000|2022-02-11 08:00:00|45553.3|45513.3|45548.3|45508.3|45553.3|45513.3|45548.3|45508.3|2
1644566410000|2022-02-11 08:00:10|45556|45516|45573.3|45533.3|45577.1|45537.1|45556|45516|5
1644566420000|2022-02-11 08:00:20|45567.1|45527.1|45558.3|45518.3|45567.1|45527.1|45558.3|45518.3|7
1644566430000|2022-02-11 08:00:30|45547.1|45507.1|45544.4|45504.4|45547.1|45507.1|45542.1|45502.1|3
1644566440000|2022-02-11 08:00:40|45548.3|45508.3|45551|45511|45556|45516|45537.1|45497.1|4
1644566460000|2022-02-11 08:01:00|45552.1|45512.1|45553.3|45513.3|45561|45521|45552.1|45512.1|7
1644566470000|2022-02-11 08:01:10|45557.1|45517.1|45553.3|45513.3|45563.3|45523.3|45549.4|45509.4|1
1644566490000|2022-02-11 08:01:30|45552.1|45512.1|45528.3|45488.3|45552.1|45512.1|45523.3|45483.3|1
1644566500000|2022-02-11 08:01:40|45532.1|45492.1|45532.1|45492.1|45532.1|45492.1|45532.1|45492.1|0
1644566510000|2022-02-11 08:01:50|45533.3|45493.3|45537.1|45497.1|45537.1|45497.1|45533.3|45493.3|1
1644566520000|2022-02-11 08:02:00|45532.1|45492.1|45533.3|45493.3|45533.3|45493.3|45532.1|45492.1|0
1644566530000|2022-02-11 08:02:10|45531|45491|45527.1|45487.1|45531|45491|45527.1|45487.1|1
1644566550000|2022-02-11 08:02:30|45523.3|45483.3|45523.3|45483.3|45523.3|45483.3|45523.3|45483.3|0
1644566560000|2022-02-11 08:02:40|45527.1|45487.1|45523.3|45483.3|45527.1|45487.1|45523.3|45483.3|0
1644566570000|2022-02-11 08:02:50|45533.3|45493.3|45523.3|45483.3|45533.3|45493.3|45523.3|45483.3|0
1644566580000|2022-02-11 08:03:00|45527.1|45487.1|45533.3|45493.3|45533.3|45493.3|45527.1|45487.1|0
1644566590000|2022-02-11 08:03:10|45537.1|45497.1|45533.3|45493.3|45537.1|45497.1|45533.3|45493.3|0
1644566600000|2022-02-11 08:03:20|45532.1|45492.1|45532.1|45492.1|45532.1|45492.1|45532.1|45492.1|0
1644566610000|2022-02-11 08:03:30|45533.3|45493.3|45537.1|45497.1|45537.1|45497.1|45533.3|45493.3|0
1644566620000|2022-02-11 08:03:40|45528.3|45488.3|45537.1|45497.1|45537.1|45497.1|45528.3|45488.3|0
1644566630000|2022-02-11 08:03:50|45533.3|45493.3|45543.3|45503.3|45543.3|45503.3|45532.1|45492.1|17
1644566640000|2022-02-11 08:04:00|45553.3|45513.3|45543.3|45503.3|45553.3|45513.3|45543.3|45503.3|6
1644566650000|2022-02-11 08:04:10|45527.1|45487.1|45513.3|45473.3|45527.1|45487.1|45503.3|45463.3|3
1644566660000|2022-02-11 08:04:20|45517.1|45477.1|45517.1|45477.1|45517.1|45477.1|45517.1|45477.1|0
1644566680000|2022-02-11 08:04:40|45513.3|45473.3|45517.1|45477.1|45517.1|45477.1|45513.3|45473.3|0
1644566700000|2022-02-11 08:05:00|45513.3|45473.3|45512.1|45472.1|45523.3|45483.3|45503.3|45463.3|4
1644566710000|2022-02-11 08:05:10|45513.3|45473.3|45513.3|45473.3|45513.3|45473.3|45513.3|45473.3|0
1644566720000|2022-02-11 08:05:20|45507.1|45467.1|45497.1|45457.1|45507.1|45467.1|45497.1|45457.1|0
1644566730000|2022-02-11 08:05:30|45491|45451|45487.1|45447.1|45491|45451|45487.1|45447.1|1
1644566740000|2022-02-11 08:05:40|45491|45451|45487.1|45447.1|45491|45451|45487.1|45447.1|1
1644566750000|2022-02-11 08:05:50|45491|45451|45483.3|45443.3|45491|45451|45483.3|45443.3|1
1644566760000|2022-02-11 08:06:00|45487.1|45447.1|45485.9|45445.9|45487.1|45447.1|45485.9|45445.9|1
1644566770000|2022-02-11 08:06:10|45487.1|45447.1|45492.1|45452.1|45492.1|45452.1|45487.1|45447.1|1
1644566780000|2022-02-11 08:06:20|45497.1|45457.1|45497.1|45457.1|45497.1|45457.1|45497.1|45457.1|1
1644566790000|2022-02-11 08:06:30|45493.3|45453.3|45503.3|45463.3|45503.3|45463.3|45487.1|45447.1|15
1644566800000|2022-02-11 08:06:40|45507.1|45467.1|45503.3|45463.3|45517.1|45477.1|45503.3|45463.3|1
1644566810000|2022-02-11 08:06:50|45513.3|45473.3|45522.1|45482.1|45522.1|45482.1|45513.3|45473.3|0
1644566820000|2022-02-11 08:07:00|45520.9|45480.9|45529.4|45489.4|45535.6|45495.6|45513.3|45473.3|17
1644566840000|2022-02-11 08:07:20|45530.6|45490.6|45535.6|45495.6|45540.6|45500.6|45525.6|45485.6|12
1644566850000|2022-02-11 08:07:30|45529.4|45489.4|45529.4|45489.4|45529.4|45489.4|45529.4|45489.4|2
1644566860000|2022-02-11 08:07:40|45540.6|45500.6|45549.4|45509.4|45554.4|45514.4|45540.6|45500.6|3
1644566870000|2022-02-11 08:07:50|45545.6|45505.6|45544.4|45504.4|45553.3|45513.3|45544.4|45504.4|0
1644566880000|2022-02-11 08:08:00|45564.4|45524.4|45565.6|45525.6|45565.6|45525.6|45564.4|45524.4|5
1644566890000|2022-02-11 08:08:10|45563.3|45523.3|45575.6|45535.6|45575.6|45535.6|45559.4|45519.4|11
1644566900000|2022-02-11 08:08:20|45574.4|45534.4|45573.3|45533.3|45575.6|45535.6|45569.4|45529.4|3
1644566910000|2022-02-11 08:08:30|45569.4|45529.4|45573.3|45533.3|45573.3|45533.3|45569.4|45529.4|0
1644566930000|2022-02-11 08:08:50|45574.4|45534.4|45575.6|45535.6|45579.4|45539.4|45574.4|45534.4|0
1644566940000|2022-02-11 08:09:00|45579.4|45539.4|45575.6|45535.6|45579.4|45539.4|45575.6|45535.6|1
1644566950000|2022-02-11 08:09:10|45576.7|45536.7|45563.3|45523.3|45576.7|45536.7|45559.4|45519.4|3
1644566960000|2022-02-11 08:09:20|45555.6|45515.6|45569.4|45529.4|45569.4|45529.4|45555.6|45515.6|0
1644566980000|2022-02-11 08:09:40|45563.3|45523.3|45573.3|45533.3|45575.6|45535.6|45563.3|45523.3|12
1644566990000|2022-02-11 08:09:50|45569.4|45529.4|45575.6|45535.6|45575.6|45535.6|45569.4|45529.4|0
1644567040000|2022-02-11 08:10:40|45577.9|45537.9|45565.6|45525.6|45577.9|45537.9|45565.6|45525.6|6
1644567050000|2022-02-11 08:10:50|45569.4|45529.4|45565.6|45525.6|45569.4|45529.4|45565.6|45525.6|0
1644567060000|2022-02-11 08:11:00|45569.4|45529.4|45581.7|45541.7|45581.7|45541.7|45569.4|45529.4|6
1644567070000|2022-02-11 08:11:10|45582.9|45542.9|45581.7|45541.7|45585.6|45545.6|45581.7|45541.7|2
1644567090000|2022-02-11 08:11:30|45582.9|45542.9|45577.9|45537.9|45584|45544|45577.9|45537.9|20
1644567100000|2022-02-11 08:11:40|45579|45539|45581.7|45541.7|45581.7|45541.7|45579|45539|3
1644567110000|2022-02-11 08:11:50|45577.9|45537.9|45571.7|45531.7|45577.9|45537.9|45571.7|45531.7|0
1644567120000|2022-02-11 08:12:00|45567.9|45527.9|45557.9|45517.9|45572.9|45532.9|45556.7|45516.7|7
1644567130000|2022-02-11 08:12:10|||||||||2
1644567140000|2022-02-11 08:12:20|45556.7|45516.7|45557.9|45517.9|45557.9|45517.9|45556.7|45516.7|1
1644567150000|2022-02-11 08:12:30|45561.7|45521.7|45577.9|45537.9|45587.9|45547.9|45561.7|45521.7|16
1644567160000|2022-02-11 08:12:40|45581.7|45541.7|45572.9|45532.9|45581.7|45541.7|45567.9|45527.9|1
1644567170000|2022-02-11 08:12:50|45576.7|45536.7|45577.9|45537.9|45582.9|45542.9|45576.7|45536.7|2
1644567180000|2022-02-11 08:13:00|45582.9|45542.9|45577.9|45537.9|45582.9|45542.9|45576.7|45536.7|7
1644567190000|2022-02-11 08:13:10|45574|45534|45567.9|45527.9|45574|45534|45567.9|45527.9|3
1644567200000|2022-02-11 08:13:20|45571.7|45531.7|45577.9|45537.9|45577.9|45537.9|45567.9|45527.9|1
1644567210000|2022-02-11 08:13:30|45569|45529|45567.9|45527.9|45571.7|45531.7|45567.9|45527.9|0
1644567220000|2022-02-11 08:13:40|45564|45524|45567.9|45527.9|45567.9|45527.9|45562.9|45522.9|0
1644567230000|2022-02-11 08:13:50|45562.9|45522.9|45557.9|45517.9|45562.9|45522.9|45557.9|45517.9|0
1644567260000|2022-02-11 08:14:20|45559|45519|45577.9|45537.9|45577.9|45537.9|45559|45519|2
1644567270000|2022-02-11 08:14:30|45576.7|45536.7|45577.9|45537.9|45577.9|45537.9|45576.7|45536.7|1
1644567290000|2022-02-11 08:14:50|45567.9|45527.9|45567.9|45527.9|45567.9|45527.9|45562.9|45522.9|1
1644567300000|2022-02-11 08:15:00|45557.9|45517.9|45547.9|45507.9|45557.9|45517.9|45547.9|45507.9|8
1644567310000|2022-02-11 08:15:10|45546.7|45506.7|45546.7|45506.7|45547.9|45507.9|45546.7|45506.7|1
1644567320000|2022-02-11 08:15:20|45542.9|45502.9|45517.9|45477.9|45542.9|45502.9|45517.9|45477.9|4
1644567330000|2022-02-11 08:15:30|45511.7|45471.7|45507.9|45467.9|45511.7|45471.7|45496.7|45456.7|4
1644567340000|2022-02-11 08:15:40|45511.7|45471.7|45506.7|45466.7|45511.7|45471.7|45506.7|45466.7|0
1644567350000|2022-02-11 08:15:50|45502.9|45462.9|45485.6|45445.6|45502.9|45462.9|45477.9|45437.9|25
1644567360000|2022-02-11 08:16:00|45480.6|45440.6|45489|45449|45497.9|45457.9|45480.6|45440.6|25
1644567370000|2022-02-11 08:16:10|45487.9|45447.9|45496.7|45456.7|45501.7|45461.7|45487.9|45447.9|3
1644567380000|2022-02-11 08:16:20|45497.9|45457.9|45497.9|45457.9|45497.9|45457.9|45497.9|45457.9|3
1644567390000|2022-02-11 08:16:30|45496.7|45456.7|45487.9|45447.9|45497.9|45457.9|45487.9|45447.9|0
1644567400000|2022-02-11 08:16:40|45491.7|45451.7|45487.9|45447.9|45491.7|45451.7|45487.9|45447.9|0
1644567430000|2022-02-11 08:17:10|45489|45449|45507.9|45467.9|45512.9|45472.9|45489|45449|2
1644567440000|2022-02-11 08:17:20|45501.7|45461.7|45501.7|45461.7|45501.7|45461.7|45501.7|45461.7|0
1644567450000|2022-02-11 08:17:30|45497.9|45457.9|45497.9|45457.9|45497.9|45457.9|45497.9|45457.9|0
1644567490000|2022-02-11 08:18:10|45507.9|45467.9|45507.9|45467.9|45507.9|45467.9|45506.7|45466.7|1
1644567500000|2022-02-11 08:18:20|45506.7|45466.7|45507.9|45467.9|45512.9|45472.9|45502.9|45462.9|2
1644567510000|2022-02-11 08:18:30|45509|45469|45507.9|45467.9|45509|45469|45507.9|45467.9|1
1644567540000|2022-02-11 08:19:00|45497.9|45457.9|45497.9|45457.9|45497.9|45457.9|45497.9|45457.9|2
1644567560000|2022-02-11 08:19:20|45501.7|45461.7|45497.9|45457.9|45501.7|45461.7|45497.9|45457.9|0
1644567570000|2022-02-11 08:19:30|45502.9|45462.9|45512.9|45472.9|45512.9|45472.9|45502.9|45462.9|1
1644567600000|2022-02-11 08:20:00|45516.7|45476.7|45517.9|45477.9|45521.7|45481.7|45507.9|45467.9|3
1644567610000|2022-02-11 08:20:10|45521.7|45481.7|45517.9|45477.9|45521.7|45481.7|45517.9|45477.9|0
1644567630000|2022-02-11 08:20:30|45531.7|45491.7|45537.9|45497.9|45547.9|45507.9|45527.9|45487.9|6
1644567650000|2022-02-11 08:20:50|45536.7|45496.7|45537.9|45497.9|45547.9|45507.9|45536.7|45496.7|10
1644567660000|2022-02-11 08:21:00|45529|45489|45532.9|45492.9|45532.9|45492.9|45526.7|45486.7|1
1644567670000|2022-02-11 08:21:10|45536.7|45496.7|45532.9|45492.9|45536.7|45496.7|45527.9|45487.9|2
1644567680000|2022-02-11 08:21:20|45536.7|45496.7|45527.9|45487.9|45536.7|45496.7|45527.9|45487.9|0
1644567700000|2022-02-11 08:21:40|45532.9|45492.9|45527.9|45487.9|45536.7|45496.7|45527.9|45487.9|0
1644567710000|2022-02-11 08:21:50|45537.9|45497.9|45537.9|45497.9|45537.9|45497.9|45537.9|45497.9|3
1644567720000|2022-02-11 08:22:00|45537.8|45497.8|45536.7|45496.7|45537.8|45497.8|45536.7|45496.7|0
1644567730000|2022-02-11 08:22:10|45521.7|45481.7|45511.7|45471.7|45521.7|45481.7|45511.7|45471.7|6
1644567740000|2022-02-11 08:22:20|45492.8|45452.8|45487.8|45447.8|45492.8|45452.8|45486.7|45446.7|17
1644567750000|2022-02-11 08:22:30|45461.7|45421.7|45461.7|45421.7|45466.7|45426.7|45456.7|45416.7|3
1644567760000|2022-02-11 08:22:40|45462.8|45422.8|45462.8|45422.8|45471.7|45431.7|45462.8|45422.8|6
1644567770000|2022-02-11 08:22:50|45461.7|45421.7|45461.7|45421.7|45461.7|45421.7|45461.7|45421.7|1
1644567780000|2022-02-11 08:23:00|45465.5|45425.5|45476.7|45436.7|45477.8|45437.8|45465.5|45425.5|4
1644567790000|2022-02-11 08:23:10|45467.8|45427.8|45467.8|45427.8|45467.8|45427.8|45467.8|45427.8|1
1644567800000|2022-02-11 08:23:20|45466.7|45426.7|45466.7|45426.7|45466.7|45426.7|45466.7|45426.7|0
1644567810000|2022-02-11 08:23:30|45461.7|45421.7|45465.5|45425.5|45465.5|45425.5|45457.8|45417.8|0
1644567820000|2022-02-11 08:23:40|45461.7|45421.7|45465.5|45425.5|45465.5|45425.5|45461.7|45421.7|0
1644567830000|2022-02-11 08:23:50|45457.8|45417.8|45461.7|45421.7|45461.7|45421.7|45457.8|45417.8|0
1644567840000|2022-02-11 08:24:00|45451.7|45411.7|45455.5|45415.5|45461.7|45421.7|45451.7|45411.7|6
1644567850000|2022-02-11 08:24:10|45451.7|45411.7|45451.7|45411.7|45451.7|45411.7|45451.7|45411.7|0
1644567860000|2022-02-11 08:24:20|45455.5|45415.5|45451.7|45411.7|45455.5|45415.5|45451.7|45411.7|0
1644567870000|2022-02-11 08:24:30|45455.5|45415.5|45455.5|45415.5|45455.5|45415.5|45455.5|45415.5|0
1644567880000|2022-02-11 08:24:40|45457.8|45417.8|45457.8|45417.8|45457.8|45417.8|45457.8|45417.8|2
1644567890000|2022-02-11 08:24:50|45456.7|45416.7|45456.7|45416.7|45456.7|45416.7|45456.7|45416.7|0
1644567900000|2022-02-11 08:25:00|45461.7|45421.7|45461.7|45421.7|45461.7|45421.7|45461.7|45421.7|0
1644567910000|2022-02-11 08:25:10|45466.7|45426.7|45471.7|45431.7|45475.5|45435.5|45466.7|45426.7|2
1644567920000|2022-02-11 08:25:20|45486.7|45446.7|45495.5|45455.5|45495.5|45455.5|45486.7|45446.7|8
1644567940000|2022-02-11 08:25:40|45496.7|45456.7|45501.7|45461.7|45501.7|45461.7|45496.7|45456.7|0
1644567950000|2022-02-11 08:25:50|45497.8|45457.8|45497.8|45457.8|45497.8|45457.8|45497.8|45457.8|0
1644567960000|2022-02-11 08:26:00|45501.7|45461.7|45507.8|45467.8|45507.8|45467.8|45501.7|45461.7|1
1644567970000|2022-02-11 08:26:10|45511.7|45471.7|45511.7|45471.7|45511.7|45471.7|45511.7|45471.7|2
1644567990000|2022-02-11 08:26:30|45507.8|45467.8|45512.8|45472.8|45512.8|45472.8|45507.8|45467.8|0
1644568000000|2022-02-11 08:26:40|45507.8|45467.8|45531.7|45491.7|45531.7|45491.7|45507.8|45467.8|11
1644568010000|2022-02-11 08:26:50|45527.8|45487.8|45527.8|45487.8|45531.7|45491.7|45527.8|45487.8|0
1644568020000|2022-02-11 08:27:00|45529|45489|45527.8|45487.8|45531.7|45491.7|45527.8|45487.8|1
1644568050000|2022-02-11 08:27:30|45526.7|45486.7|45536.7|45496.7|45536.7|45496.7|45526.7|45486.7|1
1644568060000|2022-02-11 08:27:40|45537.8|45497.8|45542.8|45502.8|45542.8|45502.8|45537.8|45497.8|1
1644568070000|2022-02-11 08:27:50|45547.8|45507.8|45547.8|45507.8|45547.8|45507.8|45547.8|45507.8|4
1644568100000|2022-02-11 08:28:20|45549|45509|45552.8|45512.8|45552.8|45512.8|45549|45509|0
1644568110000|2022-02-11 08:28:30|45542.8|45502.8|45547.8|45507.8|45547.8|45507.8|45542.8|45502.8|1
1644568120000|2022-02-11 08:28:40|45542.8|45502.8|45531.7|45491.7|45542.8|45502.8|45527.8|45487.8|3
1644568130000|2022-02-11 08:28:50|45527.8|45487.8|45527.8|45487.8|45527.8|45487.8|45527.8|45487.8|0
1644568140000|2022-02-11 08:29:00|45532.8|45492.8|45531.7|45491.7|45536.7|45496.7|45531.7|45491.7|0
1644568150000|2022-02-11 08:29:10|45527.8|45487.8|45527.8|45487.8|45532.8|45492.8|45527.8|45487.8|0
1644568160000|2022-02-11 08:29:20|45532.8|45492.8|45532.8|45492.8|45532.8|45492.8|45532.8|45492.8|0
1644568170000|2022-02-11 08:29:30|45537.8|45497.8|45537.8|45497.8|45537.8|45497.8|45537.8|45497.8|0
1644568190000|2022-02-11 08:29:50|45527.8|45487.8|45527.8|45487.8|45527.8|45487.8|45527.8|45487.8|1
1644568200000|2022-02-11 08:30:00|||||||||4
1644568220000|2022-02-11 08:30:20|45507.8|45467.8|45522.8|45482.8|45522.8|45482.8|45507.8|45467.8|2
1644568240000|2022-02-11 08:30:40|45524|45484|45527.8|45487.8|45527.8|45487.8|45524|45484|0
1644568250000|2022-02-11 08:30:50|45526.7|45486.7|45517.8|45477.8|45526.7|45486.7|45517.8|45477.8|0
1644568280000|2022-02-11 08:31:20|45521.7|45481.7|45516.7|45476.7|45521.7|45481.7|45512.8|45472.8|5
1644568290000|2022-02-11 08:31:30|45512.8|45472.8|45507.8|45467.8|45512.8|45472.8|45507.8|45467.8|0
1644568300000|2022-02-11 08:31:40|45497.8|45457.8|45497.8|45457.8|45497.8|45457.8|45497.8|45457.8|2
1644568310000|2022-02-11 08:31:50|45501.7|45461.7|45501.7|45461.7|45501.7|45461.7|45497.8|45457.8|0
1644568320000|2022-02-11 08:32:00|45506.7|45466.7|45501.7|45461.7|45506.7|45466.7|45501.7|45461.7|0
1644568340000|2022-02-11 08:32:20|45497.8|45457.8|45501.7|45461.7|45501.7|45461.7|45497.8|45457.8|0
1644568350000|2022-02-11 08:32:30|45502.8|45462.8|45497.8|45457.8|45502.8|45462.8|45497.8|45457.8|1
1644568380000|2022-02-11 08:33:00|45492.8|45452.8|45487.8|45447.8|45496.7|45456.7|45487.8|45447.8|2
1644568390000|2022-02-11 08:33:10|45491.7|45451.7|45496.7|45456.7|45496.7|45456.7|45491.7|45451.7|0
1644568420000|2022-02-11 08:33:40|45501.7|45461.7|45511.7|45471.7|45511.7|45471.7|45497.8|45457.8|1
1644568440000|2022-02-11 08:34:00|45507.8|45467.8|45496.7|45456.7|45507.8|45467.8|45496.7|45456.7|1
1644568450000|2022-02-11 08:34:10|45491.7|45451.7|45477.8|45437.8|45492.8|45452.8|45476.7|45436.7|2
1644568460000|2022-02-11 08:34:20|45476.7|45436.7|45481.7|45441.7|45481.7|45441.7|45476.7|45436.7|1
1644568470000|2022-02-11 08:34:30|45477.8|45437.8|45477.8|45437.8|45481.7|45441.7|45477.8|45437.8|0
1644568490000|2022-02-11 08:34:50|45476.7|45436.7|45476.7|45436.7|45476.7|45436.7|45476.7|45436.7|0
1644568500000|2022-02-11 08:35:00|45486.7|45446.7|45490.5|45450.5|45490.5|45450.5|45477.8|45437.8|5
1644568510000|2022-02-11 08:35:10|45486.7|45446.7|45486.7|45446.7|45486.7|45446.7|45486.7|45446.7|0
1644568520000|2022-02-11 08:35:20|45481.7|45441.7|45481.7|45441.7|45481.7|45441.7|45477.8|45437.8|1
1644568530000|2022-02-11 08:35:30|45477.8|45437.8|45477.8|45437.8|45481.7|45441.7|45477.8|45437.8|0
1644568540000|2022-02-11 08:35:40|45476.7|45436.7|45476.7|45436.7|45476.7|45436.7|45476.7|45436.7|0
1644568550000|2022-02-11 08:35:50|45471.7|45431.7|45471.7|45431.7|45471.7|45431.7|45471.7|45431.7|1
1644568560000|2022-02-11 08:36:00|45466.7|45426.7|45466.7|45426.7|45471.7|45431.7|45466.7|45426.7|1
1644568570000|2022-02-11 08:36:10|45470.5|45430.5|45475.5|45435.5|45475.5|45435.5|45466.7|45426.7|1
1644568580000|2022-02-11 08:36:20|45471.7|45431.7|45485.5|45445.5|45485.5|45445.5|45471.7|45431.7|1
1644568590000|2022-02-11 08:36:30|45486.7|45446.7|45486.7|45446.7|45486.7|45446.7|45486.7|45446.7|0
1644568600000|2022-02-11 08:36:40|45485.5|45445.5|45485.5|45445.5|45490.5|45450.5|45481.7|45441.7|2
1644568610000|2022-02-11 08:36:50|45476.7|45436.7|45466.6|45426.6|45485.5|45445.5|45466.6|45426.6|4
1644568620000|2022-02-11 08:37:00|45467.8|45427.8|45471.6|45431.6|45475.5|45435.5|45467.8|45427.8|0
1644568630000|2022-02-11 08:37:10|45470.5|45430.5|45466.6|45426.6|45471.6|45431.6|45465.5|45425.5|4
1644568640000|2022-02-11 08:37:20|45471.6|45431.6|45465.5|45425.5|45471.6|45431.6|45465.5|45425.5|1
1644568650000|2022-02-11 08:37:30|45461.6|45421.6|45465.5|45425.5|45475.5|45435.5|45461.6|45421.6|1
1644568660000|2022-02-11 08:37:40|45461.6|45421.6|45460.5|45420.5|45465.5|45425.5|45456.6|45416.6|0
1644568670000|2022-02-11 08:37:50|45456.6|45416.6|45466.6|45426.6|45476.6|45436.6|45456.6|45416.6|0
1644568680000|2022-02-11 08:38:00|45475.5|45435.5|45481.6|45441.6|45481.6|45441.6|45471.6|45431.6|3
1644568690000|2022-02-11 08:38:10|45472.8|45432.8|45467.8|45427.8|45472.8|45432.8|45461.6|45421.6|1
1644568700000|2022-02-11 08:38:20|45475.5|45435.5|45470.5|45430.5|45475.5|45435.5|45465.5|45425.5|3
1644568710000|2022-02-11 08:38:30|45465.5|45425.5|45465.5|45425.5|45465.5|45425.5|45465.5|45425.5|1
1644568730000|2022-02-11 08:38:50|45464.3|45424.3|45464.3|45424.3|45464.3|45424.3|45464.3|45424.3|0
1644568740000|2022-02-11 08:39:00|45455.5|45415.5|45455.5|45415.5|45455.5|45415.5|45455.5|45415.5|11
1644568760000|2022-02-11 08:39:20|45454.3|45414.3|45429.3|45389.3|45459.3|45419.3|45424.3|45384.3|25
1644568770000|2022-02-11 08:39:30|45425.5|45385.5|45434.3|45394.3|45434.3|45394.3|45425.5|45385.5|15
1644568780000|2022-02-11 08:39:40|45438.2|45398.2|45433.2|45393.2|45438.2|45398.2|45424.3|45384.3|4
1644568790000|2022-02-11 08:39:50|45424.3|45384.3|45429.3|45389.3|45433.2|45393.2|45424.3|45384.3|0
1644568800000|2022-02-11 08:40:00|45433.2|45393.2|45429.3|45389.3|45434.3|45394.3|45429.3|45389.3|2
1644568810000|2022-02-11 08:40:10|45425.5|45385.5|45427|45387|45433.2|45393.2|45419.3|45379.3|2
1644568820000|2022-02-11 08:40:20|45424.3|45384.3|45433.2|45393.2|45433.2|45393.2|45424.3|45384.3|0
1644568830000|2022-02-11 08:40:30|45413.2|45373.2|45409.3|45369.3|45413.2|45373.2|45409.3|45369.3|8
1644568840000|2022-02-11 08:40:40|45419.3|45379.3|45424.3|45384.3|45424.3|45384.3|45419.3|45379.3|3
1644568850000|2022-02-11 08:40:50|45423.2|45383.2|45424.3|45384.3|45425.5|45385.5|45423.2|45383.2|0
1644568860000|2022-02-11 08:41:00|45425.5|45385.5|45425.5|45385.5|45425.5|45385.5|45425.5|45385.5|0
1644568870000|2022-02-11 08:41:10|45405.5|45365.5|45415.5|45375.5|45419.3|45379.3|45405.5|45365.5|17
1644568880000|2022-02-11 08:41:20|45416.6|45376.6|45415.5|45375.5|45430.5|45390.5|45415.5|45375.5|9
1644568890000|2022-02-11 08:41:30|45411.6|45371.6|45417.8|45377.8|45421.6|45381.6|45411.6|45371.6|1
1644568900000|2022-02-11 08:41:40|45402.8|45362.8|45411.6|45371.6|45415.5|45375.5|45402.8|45362.8|2
1644568910000|2022-02-11 08:41:50|45426.6|45386.6|45425.5|45385.5|45426.6|45386.6|45425.5|45385.5|3
1644568920000|2022-02-11 08:42:00|45421.6|45381.6|45425.5|45385.5|45425.5|45385.5|45421.6|45381.6|2
1644568930000|2022-02-11 08:42:10|45421.6|45381.6|45425.5|45385.5|45425.5|45385.5|45421.6|45381.6|0
1644568940000|2022-02-11 08:42:20|45421.6|45381.6|45426.6|45386.6|45430.5|45390.5|45421.6|45381.6|3
1644568960000|2022-02-11 08:42:40|45430.5|45390.5|45436.6|45396.6|45446.6|45406.6|45430.5|45390.5|19
1644568970000|2022-02-11 08:42:50|45440.5|45400.5|45451.6|45411.6|45455.5|45415.5|45440.5|45400.5|2
1644568980000|2022-02-11 08:43:00|45456.6|45416.6|45445.5|45405.5|45456.6|45416.6|45441.6|45401.6|6
1644568990000|2022-02-11 08:43:10|45441.6|45401.6|45437.8|45397.8|45441.6|45401.6|45437.8|45397.8|0
1644569000000|2022-02-11 08:43:20|45445.5|45405.5|45445.5|45405.5|45445.5|45405.5|45445.5|45405.5|0
1644569020000|2022-02-11 08:43:40|45451.6|45411.6|45451.6|45411.6|45451.6|45411.6|45451.6|45411.6|0
1644569030000|2022-02-11 08:43:50|45447.8|45407.8|45455.5|45415.5|45455.5|45415.5|45447.8|45407.8|0
1644569040000|2022-02-11 08:44:00|45445.5|45405.5|45451.6|45411.6|45451.6|45411.6|45445.5|45405.5|1
1644569050000|2022-02-11 08:44:10|45447.8|45407.8|45447.8|45407.8|45447.8|45407.8|45447.8|45407.8|0
1644569060000|2022-02-11 08:44:20|45441.6|45401.6|45436.6|45396.6|45445.5|45405.5|45436.6|45396.6|0
1644569080000|2022-02-11 08:44:40|45420.5|45380.5|45416.6|45376.6|45420.5|45380.5|45416.6|45376.6|4
1644569100000|2022-02-11 08:45:00|45417.8|45377.8|45415.5|45375.5|45417.8|45377.8|45406.6|45366.6|5
1644569120000|2022-02-11 08:45:20|45421.6|45381.6|45421.6|45381.6|45421.6|45381.6|45421.6|45381.6|0
1644569130000|2022-02-11 08:45:30|45425.5|45385.5|45417.8|45377.8|45426.6|45386.6|45416.6|45376.6|1
1644569140000|2022-02-11 08:45:40|45416.6|45376.6|45407.8|45367.8|45416.6|45376.6|45406.6|45366.6|1
1644569160000|2022-02-11 08:46:00|45405.5|45365.5|45407.8|45367.8|45407.8|45367.8|45405.5|45365.5|1
1644569180000|2022-02-11 08:46:20|45417.8|45377.8|45417.8|45377.8|45417.8|45377.8|45417.8|45377.8|0
1644569200000|2022-02-11 08:46:40|45411.6|45371.6|45427.8|45387.8|45436.6|45396.6|45411.6|45371.6|1
1644569210000|2022-02-11 08:46:50|45426.6|45386.6|45426.6|45386.6|45426.6|45386.6|45426.6|45386.6|0
1644569220000|2022-02-11 08:47:00|45427.8|45387.8|45436.6|45396.6|45436.6|45396.6|45427.8|45387.8|1
1644569250000|2022-02-11 08:47:30|45437.8|45397.8|45437.8|45397.8|45437.8|45397.8|45437.8|45397.8|0
1644569270000|2022-02-11 08:47:50|45426.6|45386.6|45425.5|45385.5|45426.6|45386.6|45417.8|45377.8|3
1644569280000|2022-02-11 08:48:00|45426.6|45386.6|45431.6|45391.6|45431.6|45391.6|45426.6|45386.6|0
1644569300000|2022-02-11 08:48:20|45441.6|45401.6|45441.6|45401.6|45441.6|45401.6|45441.6|45401.6|1
1644569310000|2022-02-11 08:48:30|45436.6|45396.6|45442.8|45402.8|45442.8|45402.8|45435.5|45395.5|6
1644569320000|2022-02-11 08:48:40|||||||||1
1644569330000|2022-02-11 08:48:50|45437.8|45397.8|45442.8|45402.8|45442.8|45402.8|45437.8|45397.8|2
1644569340000|2022-02-11 08:49:00|||||||||2
1644569360000|2022-02-11 08:49:20|45437.8|45397.8|45437.8|45397.8|45437.8|45397.8|45437.8|45397.8|1
1644569370000|2022-02-11 08:49:30|45436.6|45396.6|45427.8|45387.8|45437.8|45397.8|45427.8|45387.8|0
1644569380000|2022-02-11 08:49:40|45426.6|45386.6|45427.8|45387.8|45427.8|45387.8|45426.6|45386.6|0
1644569390000|2022-02-11 08:49:50|45426.6|45386.6|45426.6|45386.6|45426.6|45386.6|45426.6|45386.6|0
1644569400000|2022-02-11 08:50:00|45427.8|45387.8|45437.8|45397.8|45437.8|45397.8|45427.8|45387.8|0
1644569410000|2022-02-11 08:50:10|45438.9|45398.9|45442.8|45402.8|45442.8|45402.8|45438.9|45398.9|0
1644569430000|2022-02-11 08:50:30|||||||||1
1644569450000|2022-02-11 08:50:50|45462.8|45422.8|45462.8|45422.8|45462.8|45422.8|45462.8|45422.8|3
1644569470000|2022-02-11 08:51:10|45467.8|45427.8|45467.8|45427.8|45467.8|45427.8|45467.8|45427.8|1
1644569480000|2022-02-11 08:51:20|45471.6|45431.6|45472.8|45432.8|45472.8|45432.8|45467.8|45427.8|0
1644569500000|2022-02-11 08:51:40|45476.6|45436.6|45477.8|45437.8|45477.8|45437.8|45476.6|45436.6|1
1644569510000|2022-02-11 08:51:50|45478.9|45438.9|45482.8|45442.8|45482.8|45442.8|45478.9|45438.9|0
1644569530000|2022-02-11 08:52:10|45477.8|45437.8|45482.8|45442.8|45482.8|45442.8|45477.8|45437.8|1
1644569540000|2022-02-11 08:52:20|45492.8|45452.8|45487.8|45447.8|45492.8|45452.8|45487.8|45447.8|3
1644569550000|2022-02-11 08:52:30|45492.8|45452.8|45486.6|45446.6|45492.8|45452.8|45482.8|45442.8|1
1644569560000|2022-02-11 08:52:40|45482.8|45442.8|45482.8|45442.8|45482.8|45442.8|45482.8|45442.8|0
1644569570000|2022-02-11 08:52:50|45486.6|45446.6|45487.8|45447.8|45487.8|45447.8|45486.6|45446.6|0
1644569580000|2022-02-11 08:53:00|45477.8|45437.8|45482.8|45442.8|45482.8|45442.8|45477.8|45437.8|2
1644569590000|2022-02-11 08:53:10|45478.9|45438.9|45477.8|45437.8|45478.9|45438.9|45477.8|45437.8|0
1644569600000|2022-02-11 08:53:20|45482.8|45442.8|45482.8|45442.8|45482.8|45442.8|45482.8|45442.8|0
1644569620000|2022-02-11 08:53:40|45472.8|45432.8|45472.8|45432.8|45472.8|45432.8|45472.8|45432.8|1
1644569630000|2022-02-11 08:53:50|45473.9|45433.9|45446.6|45406.6|45477.8|45437.8|45436.6|45396.6|14
1644569640000|2022-02-11 08:54:00|45445.4|45405.4|45441.6|45401.6|45445.4|45405.4|45441.6|45401.6|2
1644569650000|2022-02-11 08:54:10|45442.8|45402.8|45447.8|45407.8|45447.8|45407.8|45442.8|45402.8|0
1644569660000|2022-02-11 08:54:20|45446.6|45406.6|45446.6|45406.6|45446.6|45406.6|45446.6|45406.6|0
1644569680000|2022-02-11 08:54:40|45442.8|45402.8|45437.8|45397.8|45442.8|45402.8|45436.6|45396.6|2
1644569690000|2022-02-11 08:54:50|45436.6|45396.6|45427.8|45387.8|45436.6|45396.6|45427.8|45387.8|2
1644569700000|2022-02-11 08:55:00|45437.8|45397.8|45437.8|45397.8|45437.8|45397.8|45437.8|45397.8|0
1644569710000|2022-02-11 08:55:10|45432.8|45392.8|45432.8|45392.8|45432.8|45392.8|45432.8|45392.8|1
1644569720000|2022-02-11 08:55:20|45436.6|45396.6|45437.8|45397.8|45437.8|45397.8|45436.6|45396.6|0
1644569730000|2022-02-11 08:55:30|45432.8|45392.8|45436.6|45396.6|45436.6|45396.6|45432.8|45392.8|0
1644569740000|2022-02-11 08:55:40|45437.8|45397.8|45432.8|45392.8|45437.8|45397.8|45432.8|45392.8|0
1644569750000|2022-02-11 08:55:50|45437.8|45397.8|45442.7|45402.7|45442.7|45402.7|45437.8|45397.8|1
1644569760000|2022-02-11 08:56:00|45437.7|45397.7|45437.7|45397.7|45437.7|45397.7|45437.7|45397.7|1
1644569770000|2022-02-11 08:56:10|45442.7|45402.7|45437.7|45397.7|45442.7|45402.7|45437.7|45397.7|1
1644569800000|2022-02-11 08:56:40|45431.6|45391.6|45431.6|45391.6|45431.6|45391.6|45427.7|45387.7|0
1644569810000|2022-02-11 08:56:50|45422.7|45382.7|45426.6|45386.6|45426.6|45386.6|45422.7|45382.7|0
1644569820000|2022-02-11 08:57:00|45427.7|45387.7|45427.7|45387.7|45427.7|45387.7|45426.6|45386.6|0
1644569840000|2022-02-11 08:57:20|||||||||1
1644569850000|2022-02-11 08:57:30|45431.6|45391.6|45427.7|45387.7|45431.6|45391.6|45426.6|45386.6|1
1644569880000|2022-02-11 08:58:00|45432.7|45392.7|45432.7|45392.7|45432.7|45392.7|45432.7|45392.7|0
1644569940000|2022-02-11 08:59:00|45426.6|45386.6|45426.6|45386.6|45426.6|45386.6|45426.6|45386.6|3
1644569970000|2022-02-11 08:59:30|45412.7|45372.7|45406.6|45366.6|45412.7|45372.7|45406.6|45366.6|2
1644569980000|2022-02-11 08:59:40|45412.7|45372.7|45416.6|45376.6|45416.6|45376.6|45412.7|45372.7|0
1644569990000|2022-02-11 08:59:50|45406.6|45366.6|45405.4|45365.4|45406.6|45366.6|45405.4|45365.4|4
1644570000000|2022-02-11 09:00:00|45407.7|45367.7|45421.6|45381.6|45427.7|45387.7|45407.7|45367.7|2
1644570010000|2022-02-11 09:00:10|45416.6|45376.6|45417.7|45377.7|45421.6|45381.6|45416.6|45376.6|1
1644570030000|2022-02-11 09:00:30|45416.6|45376.6|45417.7|45377.7|45417.7|45377.7|45416.6|45376.6|1
1644570040000|2022-02-11 09:00:40|45416.6|45376.6|45417.7|45377.7|45417.7|45377.7|45416.6|45376.6|2
1644570050000|2022-02-11 09:00:50|45426.6|45386.6|45426.6|45386.6|45426.6|45386.6|45426.6|45386.6|0
1644570060000|2022-02-11 09:01:00|45427.7|45387.7|45417.7|45377.7|45427.7|45387.7|45417.7|45377.7|2
1644570070000|2022-02-11 09:01:10|45421.6|45381.6|45427.7|45387.7|45427.7|45387.7|45421.6|45381.6|0
1644570080000|2022-02-11 09:01:20|45431.6|45391.6|45432.7|45392.7|45432.7|45392.7|45427.7|45387.7|6
1644570090000|2022-02-11 09:01:30|||||||||2
1644570110000|2022-02-11 09:01:50|45426.6|45386.6|45426.6|45386.6|45427.7|45387.7|45426.6|45386.6|12
1644570120000|2022-02-11 09:02:00|45432.7|45392.7|45437.7|45397.7|45442.7|45402.7|45432.7|45392.7|4
1644570130000|2022-02-11 09:02:10|45432.7|45392.7|45432.7|45392.7|45432.7|45392.7|45432.7|45392.7|0
1644570140000|2022-02-11 09:02:20|45428.9|45388.9|45427.7|45387.7|45428.9|45388.9|45427.7|45387.7|1
1644570150000|2022-02-11 09:02:30|45428.9|45388.9|45432.7|45392.7|45432.7|45392.7|45428.9|45388.9|0
1644570180000|2022-02-11 09:03:00|45416.6|45376.6|45416.6|45376.6|45416.6|45376.6|45416.6|45376.6|2
1644570210000|2022-02-11 09:03:30|45407.7|45367.7|45417.7|45377.7|45417.7|45377.7|45407.7|45367.7|0
1644570220000|2022-02-11 09:03:40|45416.6|45376.6|45416.6|45376.6|45416.6|45376.6|45416.6|45376.6|0
1644570240000|2022-02-11 09:04:00|45417.7|45377.7|45407.7|45367.7|45417.7|45377.7|45407.7|45367.7|5
1644570290000|2022-02-11 09:04:50|45412.7|45372.7|45412.7|45372.7|45412.7|45372.7|45412.7|45372.7|0
1644570310000|2022-02-11 09:05:10|45417.7|45377.7|45417.7|45377.7|45417.7|45377.7|45417.7|45377.7|2
1644570320000|2022-02-11 09:05:20|45426.6|45386.6|45427.7|45387.7|45427.7|45387.7|45426.6|45386.6|0
1644570330000|2022-02-11 09:05:30|45416.6|45376.6|45417.7|45377.7|45417.7|45377.7|45416.6|45376.6|2
1644570340000|2022-02-11 09:05:40|45421.6|45381.6|45415.4|45375.4|45421.6|45381.6|45415.4|45375.4|0
1644570350000|2022-02-11 09:05:50|45416.6|45376.6|45416.6|45376.6|45416.6|45376.6|45416.6|45376.6|0
1644570360000|2022-02-11 09:06:00|45417.7|45377.7|45421.6|45381.6|45421.6|45381.6|45417.7|45377.7|0
1644570370000|2022-02-11 09:06:10|45431.6|45391.6|45436.6|45396.6|45437.7|45397.7|45427.7|45387.7|2
1644570400000|2022-02-11 09:06:40|45437.7|45397.7|45437.7|45397.7|45437.7|45397.7|45437.7|45397.7|0
1644570420000|2022-02-11 09:07:00|45438.9|45398.9|45442.7|45402.7|45442.7|45402.7|45438.9|45398.9|4
1644570450000|2022-02-11 09:07:30|45447.7|45407.7|45447.7|45407.7|45447.7|45407.7|45447.7|45407.7|1
1644570460000|2022-02-11 09:07:40|45446.6|45406.6|45446.6|45406.6|45446.6|45406.6|45446.6|45406.6|0
1644570470000|2022-02-11 09:07:50|45442.7|45402.7|45442.7|45402.7|45442.7|45402.7|45442.7|45402.7|0
1644570480000|2022-02-11 09:08:00|45441.6|45401.6|45442.7|45402.7|45442.7|45402.7|45441.6|45401.6|0
1644570520000|2022-02-11 09:08:40|45437.7|45397.7|45432.7|45392.7|45437.7|45397.7|45432.7|45392.7|1
1644570530000|2022-02-11 09:08:50|45427.7|45387.7|45427.7|45387.7|45427.7|45387.7|45427.7|45387.7|0
1644570540000|2022-02-11 09:09:00|45439.2|45399.2|45447.7|45407.7|45447.7|45407.7|45439.2|45399.2|9
1644570550000|2022-02-11 09:09:10|45448.9|45408.9|45452.7|45412.7|45452.7|45412.7|45448.9|45408.9|0
1644570590000|2022-02-11 09:09:50|||||||||2
1644570600000|2022-02-11 09:10:00|45447.7|45407.7|45447.7|45407.7|45447.7|45407.7|45447.7|45407.7|1
1644570630000|2022-02-11 09:10:30|45442.7|45402.7|45442.7|45402.7|45442.7|45402.7|45442.7|45402.7|0
1644570640000|2022-02-11 09:10:40|45448.9|45408.9|45448.9|45408.9|45448.9|45408.9|45448.9|45408.9|9
1644570650000|2022-02-11 09:10:50|45452.7|45412.7|45452.7|45412.7|45452.7|45412.7|45442.7|45402.7|4
1644570660000|2022-02-11 09:11:00|45467.7|45427.7|45467.7|45427.7|45467.7|45427.7|45467.7|45427.7|2
1644570670000|2022-02-11 09:11:10|||||||||3
1644570710000|2022-02-11 09:11:50|||||||||1
1644570760000|2022-02-11 09:12:40|45486.5|45446.5|45486.5|45446.5|45486.5|45446.5|45486.5|45446.5|3
1644570810000|2022-02-11 09:13:30|45476.5|45436.5|45477.7|45437.7|45477.7|45437.7|45476.5|45436.5|3
1644570820000|2022-02-11 09:13:40|45476.5|45436.5|45477.7|45437.7|45477.7|45437.7|45476.5|45436.5|1
1644570840000|2022-02-11 09:14:00|45486.5|45446.5|45486.5|45446.5|45486.5|45446.5|45486.5|45446.5|0
1644570860000|2022-02-11 09:14:20|45502.7|45462.7|45502.7|45462.7|45502.7|45462.7|45502.7|45462.7|2
1644570870000|2022-02-11 09:14:30|45497.7|45457.7|45497.7|45457.7|45497.7|45457.7|45497.7|45457.7|5
1644570880000|2022-02-11 09:14:40|45498.8|45458.8|45501.5|45461.5|45502.7|45462.7|45498.8|45458.8|1
1644570890000|2022-02-11 09:14:50|45497.7|45457.7|45491.5|45451.5|45497.7|45457.7|45487.7|45447.7|0
1644570900000|2022-02-11 09:15:00|45487.7|45447.7|45487.7|45447.7|45491.5|45451.5|45487.7|45447.7|0
1644570930000|2022-02-11 09:15:30|45497.7|45457.7|45497.7|45457.7|45497.7|45457.7|45497.7|45457.7|1
1644570960000|2022-02-11 09:16:00|45502.7|45462.7|45497.7|45457.7|45502.7|45462.7|45497.7|45457.7|0
1644570970000|2022-02-11 09:16:10|45498.8|45458.8|45505|45465|45505|45465|45498.8|45458.8|12
1644570980000|2022-02-11 09:16:20|||||||||6
1644570990000|2022-02-11 09:16:30|||||||||7
1644571000000|2022-02-11 09:16:40|45512.7|45472.7|45512.7|45472.7|45512.7|45472.7|45512.7|45472.7|2
1644571020000|2022-02-11 09:17:00|45522.7|45482.7|45527.7|45487.7|45527.7|45487.7|45522.7|45482.7|7
1644571030000|2022-02-11 09:17:10|45522.7|45482.7|45527.7|45487.7|45527.7|45487.7|45522.7|45482.7|3
1644571040000|2022-02-11 09:17:20|45522.7|45482.7|45522.7|45482.7|45522.7|45482.7|45522.7|45482.7|0
1644571080000|2022-02-11 09:18:00|45551.5|45511.5|45537.7|45497.7|45551.5|45511.5|45537.7|45497.7|1
1644571100000|2022-02-11 09:18:20|45532.7|45492.7|45532.7|45492.7|45532.7|45492.7|45532.7|45492.7|0
1644571120000|2022-02-11 09:18:40|45527.7|45487.7|45527.7|45487.7|45527.7|45487.7|45527.7|45487.7|1
1644571130000|2022-02-11 09:18:50|45517.7|45477.7|45517.7|45477.7|45517.7|45477.7|45517.7|45477.7|1
1644571160000|2022-02-11 09:19:20|45516.5|45476.5|45491.5|45451.5|45516.5|45476.5|45491.5|45451.5|1
1644571180000|2022-02-11 09:19:40|45495.4|45455.4|45495.4|45455.4|45495.4|45455.4|45495.4|45455.4|0
1644571190000|2022-02-11 09:19:50|45497.7|45457.7|45481.5|45441.5|45497.7|45457.7|45481.5|45441.5|0
1644571200000|2022-02-11 09:20:00|45477.7|45437.7|45477.7|45437.7|45477.7|45437.7|45477.7|45437.7|0
1644571210000|2022-02-11 09:20:10|45472.7|45432.7|45467.7|45427.7|45472.7|45432.7|45467.7|45427.7|0
1644571220000|2022-02-11 09:20:20|45463.8|45423.8|45462.7|45422.7|45463.8|45423.8|45462.7|45422.7|1
1644571230000|2022-02-11 09:20:30|||||||||1
1644571240000|2022-02-11 09:20:40|45457.7|45417.7|45457.7|45417.7|45457.7|45417.7|45457.7|45417.7|0
1644571250000|2022-02-11 09:20:50|45461.5|45421.5|45461.5|45421.5|45461.5|45421.5|45461.5|45421.5|0
1644571270000|2022-02-11 09:21:10|45457.7|45417.7|45467.7|45427.7|45467.7|45427.7|45457.7|45417.7|0
1644571290000|2022-02-11 09:21:30|45477.7|45437.7|45477.7|45437.7|45477.7|45437.7|45477.7|45437.7|0
1644571360000|2022-02-11 09:22:40|45472.7|45432.7|45472.7|45432.7|45472.7|45432.7|45472.7|45432.7|0
1644571370000|2022-02-11 09:22:50|45467.7|45427.7|45476.5|45436.5|45476.5|45436.5|45467.7|45427.7|3
1644571380000|2022-02-11 09:23:00|45477.7|45437.7|45487.7|45447.7|45487.7|45447.7|45477.7|45437.7|2
1644571400000|2022-02-11 09:23:20|45497.7|45457.7|45497.7|45457.7|45497.7|45457.7|45497.7|45457.7|0
1644571490000|2022-02-11 09:24:50|45501.5|45461.5|45511.5|45471.5|45521.5|45481.5|45501.5|45461.5|1
1644571500000|2022-02-11 09:25:00|45512.7|45472.7|45516.5|45476.5|45516.5|45476.5|45512.7|45472.7|0
1644571510000|2022-02-11 09:25:10|45517.7|45477.7|45517.7|45477.7|45517.7|45477.7|45517.7|45477.7|1
1644571540000|2022-02-11 09:25:40|45505.4|45465.4|45507.7|45467.7|45507.7|45467.7|45505.4|45465.4|3
1644571550000|2022-02-11 09:25:50|||||||||1
1644571560000|2022-02-11 09:26:00|45517.7|45477.7|45517.7|45477.7|45517.7|45477.7|45517.7|45477.7|0
1644571620000|2022-02-11 09:27:00|45511.5|45471.5|45515.4|45475.4|45515.4|45475.4|45511.5|45471.5|5
1644571630000|2022-02-11 09:27:10|45507.7|45467.7|45506.5|45466.5|45507.7|45467.7|45506.5|45466.5|0
1644571650000|2022-02-11 09:27:30|45496.5|45456.5|45491.5|45451.5|45496.5|45456.5|45491.5|45451.5|1
1644571670000|2022-02-11 09:27:50|45495.4|45455.4|45505.3|45465.3|45505.3|45465.3|45495.3|45455.3|1
1644571680000|2022-02-11 09:28:00|45497.7|45457.7|45517.7|45477.7|45517.7|45477.7|45497.7|45457.7|0
1644571710000|2022-02-11 09:28:30|45527.7|45487.7|45527.7|45487.7|45527.7|45487.7|45527.7|45487.7|0
1644571720000|2022-02-11 09:28:40|45528.8|45488.8|45536.5|45496.5|45536.5|45496.5|45528.8|45488.8|0
1644571730000|2022-02-11 09:28:50|45532.7|45492.7|45532.7|45492.7|45532.7|45492.7|45532.7|45492.7|0
1644571740000|2022-02-11 09:29:00|45527.7|45487.7|45527.7|45487.7|45527.7|45487.7|45527.7|45487.7|3
1644571750000|2022-02-11 09:29:10|45547.7|45507.7|45542.7|45502.7|45547.7|45507.7|45542.7|45502.7|2
1644571760000|2022-02-11 09:29:20|45547.7|45507.7|45547.7|45507.7|45547.7|45507.7|45547.7|45507.7|0
1644571800000|2022-02-11 09:30:00|45547.6|45507.6|45546.5|45506.5|45547.6|45507.6|45542.6|45502.6|0
1644571810000|2022-02-11 09:30:10|45542.6|45502.6|45547.6|45507.6|45547.6|45507.6|45542.6|45502.6|0
1644571860000|2022-02-11 09:31:00|45555.3|45515.3|45556.5|45516.5|45556.5|45516.5|45555.3|45515.3|1
1644571870000|2022-02-11 09:31:10|45546.5|45506.5|45546.5|45506.5|45546.5|45506.5|45546.5|45506.5|1
1644571900000|2022-02-11 09:31:40|45550.3|45510.3|45547.6|45507.6|45557.6|45517.6|45546.5|45506.5|4
1644571910000|2022-02-11 09:31:50|45546.5|45506.5|45527.6|45487.6|45546.5|45506.5|45527.6|45487.6|3
1644571920000|2022-02-11 09:32:00|45526.5|45486.5|45527.6|45487.6|45527.6|45487.6|45526.5|45486.5|1
1644571930000|2022-02-11 09:32:10|45526.5|45486.5|45526.5|45486.5|45526.5|45486.5|45526.5|45486.5|0
1644571940000|2022-02-11 09:32:20|45516.5|45476.5|45517.6|45477.6|45517.6|45477.6|45516.5|45476.5|1
1644571950000|2022-02-11 09:32:30|45526.5|45486.5|45526.5|45486.5|45526.5|45486.5|45526.5|45486.5|0
1644571960000|2022-02-11 09:32:40|45537.6|45497.6|45546.5|45506.5|45546.5|45506.5|45537.6|45497.6|9
1644571980000|2022-02-11 09:33:00|45531.5|45491.5|45527.6|45487.6|45531.5|45491.5|45527.6|45487.6|1
1644571990000|2022-02-11 09:33:10|45520.3|45480.3|45531.5|45491.5|45531.5|45491.5|45520.3|45480.3|16
1644572000000|2022-02-11 09:33:20|45532.6|45492.6|45531.5|45491.5|45536.5|45496.5|45531.5|45491.5|1
1644572020000|2022-02-11 09:33:40|45527.6|45487.6|45527.6|45487.6|45527.6|45487.6|45527.6|45487.6|0
1644572030000|2022-02-11 09:33:50|45526.5|45486.5|45527.6|45487.6|45527.6|45487.6|45526.5|45486.5|1
1644572060000|2022-02-11 09:34:20|45516.5|45476.5|45507.6|45467.6|45516.5|45476.5|45507.6|45467.6|1
1644572160000|2022-02-11 09:36:00|45526.5|45486.5|45527.6|45487.6|45527.6|45487.6|45526.5|45486.5|3
1644572170000|2022-02-11 09:36:10|45526.5|45486.5|45526.5|45486.5|45526.5|45486.5|45526.5|45486.5|0
1644572180000|2022-02-11 09:36:20|45522.6|45482.6|45522.6|45482.6|45522.6|45482.6|45522.6|45482.6|4
1644572220000|2022-02-11 09:37:00|45527.6|45487.6|45547.6|45507.6|45547.6|45507.6|45527.6|45487.6|7
1644572240000|2022-02-11 09:37:20|45542.6|45502.6|45537.6|45497.6|45542.6|45502.6|45537.6|45497.6|1
1644572250000|2022-02-11 09:37:30|45546.5|45506.5|45546.5|45506.5|45546.5|45506.5|45546.5|45506.5|0
1644572270000|2022-02-11 09:37:50|45547.6|45507.6|45547.6|45507.6|45547.6|45507.6|45547.6|45507.6|1
1644572300000|2022-02-11 09:38:20|45552.6|45512.6|45552.6|45512.6|45552.6|45512.6|45552.6|45512.6|0
1644572310000|2022-02-11 09:38:30|45557.6|45517.6|45557.6|45517.6|45557.6|45517.6|45557.6|45517.6|0
1644572320000|2022-02-11 09:38:40|45561.5|45521.5|45562.6|45522.6|45562.6|45522.6|45561.5|45521.5|0
1644572350000|2022-02-11 09:39:10|45561.5|45521.5|45556.5|45516.5|45561.5|45521.5|45556.5|45516.5|2
1644572360000|2022-02-11 09:39:20|45552.6|45512.6|45552.6|45512.6|45552.6|45512.6|45552.6|45512.6|0
1644572400000|2022-02-11 09:40:00|45557.6|45517.6|45556.5|45516.5|45557.6|45517.6|45556.5|45516.5|1
1644572410000|2022-02-11 09:40:10|45551.5|45511.5|45551.5|45511.5|45551.5|45511.5|45551.5|45511.5|1
1644572420000|2022-02-11 09:40:20|||||||||1
1644572430000|2022-02-11 09:40:30|45547.6|45507.6|45547.6|45507.6|45547.6|45507.6|45547.6|45507.6|0
1644572480000|2022-02-11 09:41:20|45552.6|45512.6|45552.6|45512.6|45552.6|45512.6|45552.6|45512.6|1
1644572490000|2022-02-11 09:41:30|45556.5|45516.5|45579.9|45539.9|45587.6|45547.6|45556.5|45516.5|5
1644572500000|2022-02-11 09:41:40|45588.8|45548.8|45579.9|45539.9|45588.8|45548.8|45579.9|45539.9|2
1644572510000|2022-02-11 09:41:50|45581.1|45541.1|45579.9|45539.9|45581.1|45541.1|45579.9|45539.9|1
1644572520000|2022-02-11 09:42:00|45583.8|45543.8|45579.9|45539.9|45583.8|45543.8|45579.9|45539.9|4
1644572540000|2022-02-11 09:42:20|45569.9|45529.9|45569.9|45529.9|45569.9|45529.9|45569.9|45529.9|0
1644572550000|2022-02-11 09:42:30|45573.8|45533.8|45569.9|45529.9|45573.8|45533.8|45569.9|45529.9|0
1644572580000|2022-02-11 09:43:00|45568.8|45528.8|45559.9|45519.9|45568.8|45528.8|45559.9|45519.9|1
1644572600000|2022-02-11 09:43:20|45549.9|45509.9|45549.9|45509.9|45549.9|45509.9|45549.9|45509.9|5
1644572610000|2022-02-11 09:43:30|45553.8|45513.8|45549.9|45509.9|45553.8|45513.8|45549.9|45509.9|0
1644572630000|2022-02-11 09:43:50|45554.9|45514.9|45554.9|45514.9|45554.9|45514.9|45554.9|45514.9|0
1644572640000|2022-02-11 09:44:00|45563.8|45523.8|45563.8|45523.8|45563.8|45523.8|45563.8|45523.8|0
1644572660000|2022-02-11 09:44:20|45569.9|45529.9|45569.9|45529.9|45569.9|45529.9|45569.9|45529.9|1
1644572700000|2022-02-11 09:45:00|||||||||2
1644572740000|2022-02-11 09:45:40|45578.8|45538.8|45578.8|45538.8|45578.8|45538.8|45578.8|45538.8|0
1644572750000|2022-02-11 09:45:50|45579.9|45539.9|45569.9|45529.9|45588.8|45548.8|45569.9|45529.9|6
1644572770000|2022-02-11 09:46:10|45581.5|45541.5|45579.9|45539.9|45581.5|45541.5|45579.9|45539.9|0
1644572780000|2022-02-11 09:46:20|||||||||1
1644572790000|2022-02-11 09:46:30|||||||||1
1644572830000|2022-02-11 09:47:10|45578.8|45538.8|45578.8|45538.8|45578.8|45538.8|45578.8|45538.8|0
1644572860000|2022-02-11 09:47:40|45578.7|45538.7|45578.7|45538.7|45578.7|45538.7|45578.7|45538.7|0
1644572880000|2022-02-11 09:48:00|45579.9|45539.9|45579.9|45539.9|45579.9|45539.9|45579.9|45539.9|0
1644572900000|2022-02-11 09:48:20|45588.7|45548.7|45579.9|45539.9|45588.7|45548.7|45579.9|45539.9|2
1644572910000|2022-02-11 09:48:30|45584.9|45544.9|45574.9|45534.9|45584.9|45544.9|45574.9|45534.9|3
1644572970000|2022-02-11 09:49:30|45559.9|45519.9|45564.9|45524.9|45564.9|45524.9|45559.9|45519.9|1
1644573000000|2022-02-11 09:50:00|45559.9|45519.9|45553.7|45513.7|45559.9|45519.9|45553.7|45513.7|2
1644573020000|2022-02-11 09:50:20|45558.7|45518.7|45558.7|45518.7|45558.7|45518.7|45558.7|45518.7|0
1644573030000|2022-02-11 09:50:30|45559.9|45519.9|45559.9|45519.9|45563.7|45523.7|45559.9|45519.9|0
1644573060000|2022-02-11 09:51:00|45563.7|45523.7|45569.9|45529.9|45574.9|45534.9|45563.7|45523.7|6
1644573070000|2022-02-11 09:51:10|45571|45531|45564.9|45524.9|45574.9|45534.9|45564.9|45524.9|2
1644573080000|2022-02-11 09:51:20|45568.7|45528.7|45564.9|45524.9|45568.7|45528.7|45564.9|45524.9|0
1644573100000|2022-02-11 09:51:40|45563.7|45523.7|45559.9|45519.9|45563.7|45523.7|45559.9|45519.9|1
1644573110000|2022-02-11 09:51:50|45563.7|45523.7|45563.7|45523.7|45563.7|45523.7|45563.7|45523.7|0
1644573120000|2022-02-11 09:52:00|45569.9|45529.9|45569.9|45529.9|45569.9|45529.9|45569.9|45529.9|4
1644573150000|2022-02-11 09:52:30|45563.7|45523.7|45563.7|45523.7|45563.7|45523.7|45563.7|45523.7|1
1644573160000|2022-02-11 09:52:40|45561.4|45521.4|45562.6|45522.6|45562.6|45522.6|45561.4|45521.4|11
1644573210000|2022-02-11 09:53:30|45557.6|45517.6|45557.6|45517.6|45557.6|45517.6|45557.6|45517.6|1
1644573240000|2022-02-11 09:54:00|45556.4|45516.4|45556.4|45516.4|45556.4|45516.4|45556.4|45516.4|0
1644573260000|2022-02-11 09:54:20|45557.6|45517.6|45557.6|45517.6|45557.6|45517.6|45557.6|45517.6|1
1644573270000|2022-02-11 09:54:30|45552.6|45512.6|45552.6|45512.6|45552.6|45512.6|45552.6|45512.6|0
1644573290000|2022-02-11 09:54:50|45557.6|45517.6|45557.6|45517.6|45557.6|45517.6|45557.6|45517.6|2
1644573300000|2022-02-11 09:55:00|45558.7|45518.7|45567.6|45527.6|45567.6|45527.6|45558.7|45518.7|0
1644573340000|2022-02-11 09:55:40|45572.6|45532.6|45572.6|45532.6|45572.6|45532.6|45572.6|45532.6|0
1644573360000|2022-02-11 09:56:00|45578.7|45538.7|45578.7|45538.7|45578.7|45538.7|45578.7|45538.7|2
1644573370000|2022-02-11 09:56:10|45582.6|45542.6|45568.7|45528.7|45582.6|45542.6|45568.7|45528.7|4
1644573380000|2022-02-11 09:56:20|45572.6|45532.6|45569.9|45529.9|45572.6|45532.6|45569.9|45529.9|0
1644573390000|2022-02-11 09:56:30|45573.7|45533.7|45569.9|45529.9|45573.7|45533.7|45569.9|45529.9|0
1644573400000|2022-02-11 09:56:40|||||||||1
1644573410000|2022-02-11 09:56:50|45568.7|45528.7|45568.7|45528.7|45568.7|45528.7|45568.7|45528.7|2
1644573440000|2022-02-11 09:57:20|45559.9|45519.9|45558.7|45518.7|45559.9|45519.9|45558.7|45518.7|1
1644573450000|2022-02-11 09:57:30|45557.6|45517.6|45553.7|45513.7|45557.6|45517.6|45544.9|45504.9|0
1644573460000|2022-02-11 09:57:40|45558.7|45518.7|45553.7|45513.7|45558.7|45518.7|45553.7|45513.7|1
1644573480000|2022-02-11 09:58:00|45549.9|45509.9|45558.7|45518.7|45558.7|45518.7|45549.9|45509.9|0
1644573520000|2022-02-11 09:58:40|45559.9|45519.9|45553.7|45513.7|45559.9|45519.9|45553.7|45513.7|3
1644573530000|2022-02-11 09:58:50|45558.7|45518.7|45558.7|45518.7|45558.7|45518.7|45558.7|45518.7|0
1644573540000|2022-02-11 09:59:00|45559.9|45519.9|45558.7|45518.7|45559.9|45519.9|45558.7|45518.7|1
1644573600000|2022-02-11 10:00:00|45562.6|45522.6|45573.7|45533.7|45573.7|45533.7|45562.6|45522.6|7
1644573610000|2022-02-11 10:00:10|45569.9|45529.9|45564.9|45524.9|45569.9|45529.9|45564.9|45524.9|0
1644573620000|2022-02-11 10:00:20|45569.9|45529.9|45573.7|45533.7|45573.7|45533.7|45569.9|45529.9|0
1644573630000|2022-02-11 10:00:30|45569.9|45529.9|45573.7|45533.7|45573.7|45533.7|45569.9|45529.9|0
1644573680000|2022-02-11 10:01:20|45574.9|45534.9|45579.9|45539.9|45579.9|45539.9|45574.9|45534.9|12
1644573720000|2022-02-11 10:02:00|||||||||4
1644573730000|2022-02-11 10:02:10|45563.7|45523.7|45559.9|45519.9|45563.7|45523.7|45559.9|45519.9|2
1644573740000|2022-02-11 10:02:20|45561|45521|45564.9|45524.9|45564.9|45524.9|45561|45521|0
1644573770000|2022-02-11 10:02:50|45554.9|45514.9|45554.9|45514.9|45559.9|45519.9|45554.9|45514.9|1
1644573780000|2022-02-11 10:03:00|45556|45516|45559.9|45519.9|45559.9|45519.9|45556|45516|0
1644573800000|2022-02-11 10:03:20|45564.9|45524.9|45564.9|45524.9|45564.9|45524.9|45564.9|45524.9|0
1644573830000|2022-02-11 10:03:50|45559.9|45519.9|45564.9|45524.9|45564.9|45524.9|45559.9|45519.9|2
1644573840000|2022-02-11 10:04:00|45566|45526|45569.9|45529.9|45569.9|45529.9|45566|45526|3
1644573860000|2022-02-11 10:04:20|45574.9|45534.9|45579.9|45539.9|45579.9|45539.9|45574.9|45534.9|2
1644573870000|2022-02-11 10:04:30|45578.7|45538.7|45568.7|45528.7|45578.7|45538.7|45568.7|45528.7|2
1644573880000|2022-02-11 10:04:40|45573.7|45533.7|45573.7|45533.7|45573.7|45533.7|45573.7|45533.7|0
1644573900000|2022-02-11 10:05:00|45568.7|45528.7|45573.7|45533.7|45573.7|45533.7|45568.7|45528.7|0
1644573940000|2022-02-11 10:05:40|45569.8|45529.8|45569.8|45529.8|45569.8|45529.8|45569.8|45529.8|0
1644573950000|2022-02-11 10:05:50|45571|45531|45574.8|45534.8|45574.8|45534.8|45571|45531|0
1644573980000|2022-02-11 10:06:20|45563.7|45523.7|45553.7|45513.7|45563.7|45523.7|45553.7|45513.7|6
1644573990000|2022-02-11 10:06:30|45558.7|45518.7|45559.8|45519.8|45559.8|45519.8|45558.7|45518.7|1
1644574010000|2022-02-11 10:06:50|45561|45521|45569.8|45529.8|45569.8|45529.8|45561|45521|0
1644574080000|2022-02-11 10:08:00|45571|45531|45571|45531|45571|45531|45571|45531|1
1644574090000|2022-02-11 10:08:10|45574.8|45534.8|45574.8|45534.8|45574.8|45534.8|45574.8|45534.8|0
1644574130000|2022-02-11 10:08:50|45569.8|45529.8|45569.8|45529.8|45569.8|45529.8|45569.8|45529.8|1
1644574140000|2022-02-11 10:09:00|45572.1|45532.1|45579.8|45539.8|45579.8|45539.8|45572.1|45532.1|2
1644574160000|2022-02-11 10:09:20|45578.7|45538.7|45579.8|45539.8|45579.8|45539.8|45578.7|45538.7|0
1644574190000|2022-02-11 10:09:50|||||||||1
1644574220000|2022-02-11 10:10:20|||||||||1
1644574320000|2022-02-11 10:12:00|45581|45541|45579.8|45539.8|45581|45541|45579.8|45539.8|1
1644574370000|2022-02-11 10:12:50|45578.7|45538.7|45559.8|45519.8|45578.7|45538.7|45559.8|45519.8|2
1644574430000|2022-02-11 10:13:50|45569.8|45529.8|45569.8|45529.8|45569.8|45529.8|45569.8|45529.8|0
1644574450000|2022-02-11 10:14:10|45564.8|45524.8|45559.8|45519.8|45564.8|45524.8|45559.8|45519.8|0
1644574510000|2022-02-11 10:15:10|45563.7|45523.7|45563.7|45523.7|45563.7|45523.7|45563.7|45523.7|0
1644574550000|2022-02-11 10:15:50|45569.8|45529.8|45569.8|45529.8|45569.8|45529.8|45569.8|45529.8|0
1644574580000|2022-02-11 10:16:20|45573.7|45533.7|45573.7|45533.7|45583.7|45543.7|45573.7|45533.7|7
1644574590000|2022-02-11 10:16:30|45578.7|45538.7|45578.7|45538.7|45578.7|45538.7|45578.7|45538.7|0
1644574600000|2022-02-11 10:16:40|45582.5|45542.5|45569.8|45529.8|45582.5|45542.5|45569.8|45529.8|1
1644574620000|2022-02-11 10:17:00|45568.7|45528.7|45557.5|45517.5|45568.7|45528.7|45553.7|45513.7|4
1644574630000|2022-02-11 10:17:10|45553.7|45513.7|45553.7|45513.7|45553.7|45513.7|45553.7|45513.7|0
1644574670000|2022-02-11 10:17:50|45552.5|45512.5|45529.8|45489.8|45552.5|45512.5|45528.7|45488.7|2
1644574680000|2022-02-11 10:18:00|45548.7|45508.7|45548.7|45508.7|45548.7|45508.7|45548.7|45508.7|2
1644574690000|2022-02-11 10:18:10|45549.8|45509.8|45549.8|45509.8|45549.8|45509.8|45549.8|45509.8|3
1644574730000|2022-02-11 10:18:50|45548.7|45508.7|45543.7|45503.7|45548.7|45508.7|45543.7|45503.7|0
1644574740000|2022-02-11 10:19:00|45547.5|45507.5|45548.7|45508.7|45548.7|45508.7|45547.5|45507.5|1
1644574760000|2022-02-11 10:19:20|45547.5|45507.5|45542.5|45502.5|45547.5|45507.5|45542.5|45502.5|0
1644574770000|2022-02-11 10:19:30|45528.7|45488.7|45523.7|45483.7|45528.7|45488.7|45523.7|45483.7|1
1644574780000|2022-02-11 10:19:40|45519.8|45479.8|45528.7|45488.7|45528.7|45488.7|45518.7|45478.7|3
1644574790000|2022-02-11 10:19:50|45537.5|45497.5|45533.7|45493.7|45537.5|45497.5|45533.7|45493.7|2
1644574800000|2022-02-11 10:20:00|45539.8|45499.8|45548.7|45508.7|45548.7|45508.7|45539.8|45499.8|1
1644574810000|2022-02-11 10:20:10|45549.8|45509.8|45549.8|45509.8|45549.8|45509.8|45549.8|45509.8|1
1644574820000|2022-02-11 10:20:20|45551|45511|45559.8|45519.8|45559.8|45519.8|45551|45511|0
1644574840000|2022-02-11 10:20:40|45563.7|45523.7|45563.7|45523.7|45563.7|45523.7|45563.7|45523.7|1
1644574860000|2022-02-11 10:21:00|45563.6|45523.6|45579.8|45539.8|45579.8|45539.8|45563.6|45523.6|0
1644574870000|2022-02-11 10:21:10|45578.6|45538.6|45578.6|45538.6|45578.6|45538.6|45578.6|45538.6|0
1644574880000|2022-02-11 10:21:20|45583.6|45543.6|45579.8|45539.8|45583.6|45543.6|45579.8|45539.8|1
1644574900000|2022-02-11 10:21:40|45584.8|45544.8|45579.8|45539.8|45584.8|45544.8|45579.8|45539.8|4
1644574940000|2022-02-11 10:22:20|45583.6|45543.6|45578.6|45538.6|45583.6|45543.6|45578.6|45538.6|0
1644574950000|2022-02-11 10:22:30|45579.8|45539.8|45579.8|45539.8|45579.8|45539.8|45579.8|45539.8|0
1644574960000|2022-02-11 10:22:40|45587.5|45547.5|45579.8|45539.8|45587.5|45547.5|45579.8|45539.8|2
1644574980000|2022-02-11 10:23:00|45580.9|45540.9|45569.8|45529.8|45584.8|45544.8|45569.8|45529.8|2
1644574990000|2022-02-11 10:23:10|45573.6|45533.6|45579.8|45539.8|45579.8|45539.8|45573.6|45533.6|1
1644575010000|2022-02-11 10:23:30|45584.8|45544.8|45579.8|45539.8|45584.8|45544.8|45579.8|45539.8|1
1644575020000|2022-02-11 10:23:40|45588.6|45548.6|45579.8|45539.8|45588.6|45548.6|45579.8|45539.8|2
1644575030000|2022-02-11 10:23:50|45578.6|45538.6|45578.6|45538.6|45578.6|45538.6|45578.6|45538.6|0
1644575050000|2022-02-11 10:24:10|45579.8|45539.8|45578.6|45538.6|45579.8|45539.8|45578.6|45538.6|1
1644575060000|2022-02-11 10:24:20|45579.8|45539.8|45579.8|45539.8|45579.8|45539.8|45579.8|45539.8|1
1644575110000|2022-02-11 10:25:10|45578.6|45538.6|45578.6|45538.6|45578.6|45538.6|45578.6|45538.6|0
1644575120000|2022-02-11 10:25:20|45579.8|45539.8|45579.8|45539.8|45579.8|45539.8|45579.8|45539.8|12
1644575130000|2022-02-11 10:25:30|45584.8|45544.8|45579.8|45539.8|45584.8|45544.8|45579.8|45539.8|1
1644575160000|2022-02-11 10:26:00|45573.6|45533.6|45573.6|45533.6|45573.6|45533.6|45573.6|45533.6|1
1644575170000|2022-02-11 10:26:10|45568.6|45528.6|45568.6|45528.6|45568.6|45528.6|45568.6|45528.6|0
1644575230000|2022-02-11 10:27:10|45562.5|45522.5|45558.6|45518.6|45562.5|45522.5|45558.6|45518.6|3
1644575250000|2022-02-11 10:27:30|45557.5|45517.5|45557.5|45517.5|45557.5|45517.5|45557.5|45517.5|2
1644575270000|2022-02-11 10:27:50|45558.6|45518.6|45557.5|45517.5|45558.6|45518.6|45557.5|45517.5|0
1644575290000|2022-02-11 10:28:10|45558.6|45518.6|45558.6|45518.6|45558.6|45518.6|45558.6|45518.6|0
1644575300000|2022-02-11 10:28:20|45568.6|45528.6|45568.6|45528.6|45568.6|45528.6|45568.6|45528.6|0
1644575330000|2022-02-11 10:28:50|45567.5|45527.5|45558.6|45518.6|45567.5|45527.5|45557.5|45517.5|0
1644575340000|2022-02-11 10:29:00|45563.6|45523.6|45568.6|45528.6|45568.6|45528.6|45563.6|45523.6|0
1644575350000|2022-02-11 10:29:10|45572.5|45532.5|45577.5|45537.5|45577.5|45537.5|45572.5|45532.5|1
1644575370000|2022-02-11 10:29:30|45573.6|45533.6|45573.6|45533.6|45577.5|45537.5|45573.6|45533.6|0
1644575380000|2022-02-11 10:29:40|45569.8|45529.8|45579.8|45539.8|45583.6|45543.6|45569.8|45529.8|3
1644575400000|2022-02-11 10:30:00|45578.6|45538.6|45578.6|45538.6|45578.6|45538.6|45577.5|45537.5|0
1644575460000|2022-02-11 10:31:00|45579.8|45539.8|45579.8|45539.8|45579.8|45539.8|45579.8|45539.8|1
1644575480000|2022-02-11 10:31:20|45568.6|45528.6|45568.6|45528.6|45568.6|45528.6|45568.6|45528.6|3
1644575490000|2022-02-11 10:31:30|45557.5|45517.5|45557.5|45517.5|45557.5|45517.5|45557.5|45517.5|1
1644575510000|2022-02-11 10:31:50|45559.8|45519.8|45559.8|45519.8|45559.8|45519.8|45559.8|45519.8|0
1644575540000|2022-02-11 10:32:20|45564.8|45524.8|45564.8|45524.8|45564.8|45524.8|45564.8|45524.8|1
1644575550000|2022-02-11 10:32:30|45568.6|45528.6|45578.6|45538.6|45578.6|45538.6|45568.6|45528.6|0
1644575580000|2022-02-11 10:33:00|45579.8|45539.8|45579.8|45539.8|45579.8|45539.8|45579.8|45539.8|0
1644575590000|2022-02-11 10:33:10|||||||||1
1644575600000|2022-02-11 10:33:20|||||||||2
1644575610000|2022-02-11 10:33:30|||||||||3
1644575640000|2022-02-11 10:34:00|45589.8|45549.8|45589.8|45549.8|45589.8|45549.8|45589.8|45549.8|1
1644575660000|2022-02-11 10:34:20|45594.8|45554.8|45599.8|45559.8|45599.8|45559.8|45594.8|45554.8|1
1644575690000|2022-02-11 10:34:50|45589.8|45549.8|45589.8|45549.8|45589.8|45549.8|45589.8|45549.8|2
1644575700000|2022-02-11 10:35:00|45584.8|45544.8|45579.8|45539.8|45584.8|45544.8|45579.8|45539.8|3
1644575710000|2022-02-11 10:35:10|45584.8|45544.8|45584.8|45544.8|45584.8|45544.8|45584.8|45544.8|1
1644575720000|2022-02-11 10:35:20|45583.6|45543.6|45579.8|45539.8|45583.6|45543.6|45579.8|45539.8|0
1644575740000|2022-02-11 10:35:40|45588.6|45548.6|45588.6|45548.6|45588.6|45548.6|45587.5|45547.5|0
1644575760000|2022-02-11 10:36:00|45592.5|45552.5|45599.8|45559.8|45599.8|45559.8|45592.5|45552.5|1
1644575780000|2022-02-11 10:36:20|45598.6|45558.6|45598.6|45558.6|45598.6|45558.6|45598.6|45558.6|0
1644575790000|2022-02-11 10:36:30|45599.8|45559.8|45599.8|45559.8|45599.8|45559.8|45599.8|45559.8|1
1644575810000|2022-02-11 10:36:50|45600.9|45560.9|45590.9|45550.9|45600.9|45560.9|45590.9|45550.9|68
1644575820000|2022-02-11 10:37:00|45593.2|45553.2|45622|45582|45622|45582|45593.2|45553.2|26
1644575840000|2022-02-11 10:37:20|45625.9|45585.9|45625.9|45585.9|45625.9|45585.9|45625.9|45585.9|0
1644575850000|2022-02-11 10:37:30|45620.9|45580.9|45620.9|45580.9|45620.9|45580.9|45620.9|45580.9|0
1644575860000|2022-02-11 10:37:40|45637|45597|45637|45597|45637|45597|45637|45597|3
1644575870000|2022-02-11 10:37:50|45635.9|45595.9|45635.9|45595.9|45635.9|45595.9|45635.9|45595.9|1
1644575880000|2022-02-11 10:38:00|45632|45592|45635.9|45595.9|45635.9|45595.9|45632|45592|1
1644575900000|2022-02-11 10:38:20|45637|45597|45637|45597|45637|45597|45637|45597|0
1644575910000|2022-02-11 10:38:30|45659.7|45619.7|45674.7|45634.7|45674.7|45634.7|45659.7|45619.7|10
1644575930000|2022-02-11 10:38:50|45679.7|45639.7|45679.7|45639.7|45679.7|45639.7|45679.7|45639.7|2
1644575940000|2022-02-11 10:39:00|45685.9|45645.9|45685.9|45645.9|45685.9|45645.9|45685.9|45645.9|3
1644575950000|2022-02-11 10:39:10|45687|45647|45674.7|45634.7|45687|45647|45674.7|45634.7|1
1644575970000|2022-02-11 10:39:30|45670.9|45630.9|45680.9|45640.9|45680.9|45640.9|45664.7|45624.7|1
1644575980000|2022-02-11 10:39:40|45705.9|45665.9|45692|45652|45705.9|45665.9|45692|45652|45
1644575990000|2022-02-11 10:39:50|45699.7|45659.7|45700.9|45660.9|45700.9|45660.9|45699.7|45659.7|5
1644576000000|2022-02-11 10:40:00|45692|45652|45700.9|45660.9|45700.9|45660.9|45692|45652|1
1644576010000|2022-02-11 10:40:10|45699.7|45659.7|45702|45662|45702|45662|45699.7|45659.7|4
1644576020000|2022-02-11 10:40:20|45712|45672|45703.2|45663.2|45712|45672|45693.2|45653.2|3
1644576030000|2022-02-11 10:40:30|45712|45672|45722|45682|45737|45697|45712|45672|6
1644576040000|2022-02-11 10:40:40|45723.2|45683.2|45712|45672|45728.2|45688.2|45710.9|45670.9|12
1644576050000|2022-02-11 10:40:50|45710.9|45670.9|45712|45672|45712|45672|45710.9|45670.9|3
1644576060000|2022-02-11 10:41:00|45710.9|45670.9|45712|45672|45712|45672|45709.7|45669.7|2
1644576070000|2022-02-11 10:41:10|45680.9|45640.9|45682|45642|45683.2|45643.2|45680.9|45640.9|4
1644576080000|2022-02-11 10:41:20|45683.2|45643.2|45687|45647|45687|45647|45683.2|45643.2|0
1644576090000|2022-02-11 10:41:30|45700.9|45660.9|45690.9|45650.9|45700.9|45660.9|45690.9|45650.9|2
1644576100000|2022-02-11 10:41:40|45692|45652|45692|45652|45692|45652|45692|45652|0
1644576110000|2022-02-11 10:41:50|45697|45657|45697|45657|45697|45657|45697|45657|0
1644576120000|2022-02-11 10:42:00|45704.7|45664.7|45675.9|45635.9|45704.7|45664.7|45675.9|45635.9|2
1644576130000|2022-02-11 10:42:10|45672|45632|45679.7|45639.7|45679.7|45639.7|45672|45632|0
1644576150000|2022-02-11 10:42:30|45680.9|45640.9|45680.9|45640.9|45680.9|45640.9|45680.9|45640.9|1
1644576160000|2022-02-11 10:42:40|45679.7|45639.7|45670.9|45630.9|45679.7|45639.7|45670.9|45630.9|0
1644576170000|2022-02-11 10:42:50|45665.9|45625.9|45659.7|45619.7|45665.9|45625.9|45659.7|45619.7|1
1644576180000|2022-02-11 10:43:00|||||||||1
1644576190000|2022-02-11 10:43:10|45669.7|45629.7|45669.7|45629.7|45669.7|45629.7|45660.9|45620.9|2
1644576200000|2022-02-11 10:43:20|45660.9|45620.9|45660.9|45620.9|45660.9|45620.9|45660.9|45620.9|1
1644576210000|2022-02-11 10:43:30|45679.7|45639.7|45669.7|45629.7|45679.7|45639.7|45669.7|45629.7|1
1644576220000|2022-02-11 10:43:40|45670.9|45630.9|45670.9|45630.9|45670.9|45630.9|45670.9|45630.9|0
1644576230000|2022-02-11 10:43:50|45689.7|45649.7|45689.7|45649.7|45689.7|45649.7|45689.7|45649.7|7
1644576240000|2022-02-11 10:44:00|45682|45642|45679.7|45639.7|45682|45642|45679.7|45639.7|0
1644576250000|2022-02-11 10:44:10|45680.9|45640.9|45680.9|45640.9|45680.9|45640.9|45680.9|45640.9|0
1644576260000|2022-02-11 10:44:20|45690.9|45650.9|45702|45662|45702|45662|45690.9|45650.9|2
1644576270000|2022-02-11 10:44:30|45690.9|45650.9|45692|45652|45692|45652|45690.9|45650.9|4
1644576280000|2022-02-11 10:44:40|45690.9|45650.9|45682|45642|45690.9|45650.9|45679.7|45639.7|2
1644576300000|2022-02-11 10:45:00|45685.9|45645.9|45685.9|45645.9|45685.9|45645.9|45685.9|45645.9|0
1644576310000|2022-02-11 10:45:10|45664.7|45624.7|45640.9|45600.9|45664.7|45624.7|45640.9|45600.9|14
1644576330000|2022-02-11 10:45:30|45635.9|45595.9|45635.9|45595.9|45635.9|45595.9|45635.9|45595.9|3
1644576340000|2022-02-11 10:45:40|45632|45592|45632|45592|45632|45592|45632|45592|0
1644576350000|2022-02-11 10:45:50|45630.9|45590.9|45630.9|45590.9|45630.9|45590.9|45630.9|45590.9|0
1644576360000|2022-02-11 10:46:00|45625.9|45585.9|45625.9|45585.9|45625.9|45585.9|45625.9|45585.9|1
1644576370000|2022-02-11 10:46:10|45614.7|45574.7|45642|45602|45649.7|45609.7|45614.7|45574.7|3
1644576380000|2022-02-11 10:46:20|45639.7|45599.7|45639.7|45599.7|45639.7|45599.7|45639.7|45599.7|0
1644576390000|2022-02-11 10:46:30|45635.9|45595.9|45640.9|45600.9|45640.9|45600.9|45635.9|45595.9|2
1644576420000|2022-02-11 10:47:00|45642|45602|45652|45612|45652|45612|45642|45602|1
1644576450000|2022-02-11 10:47:30|45660.9|45620.9|45642|45602|45660.9|45620.9|45642|45602|1
1644576500000|2022-02-11 10:48:20|45632|45592|45632|45592|45632|45592|45632|45592|3
1644576510000|2022-02-11 10:48:30|45633.2|45593.2|45632|45592|45633.2|45593.2|45632|45592|1
1644576520000|2022-02-11 10:48:40|45624.3|45584.3|45622|45582|45625.9|45585.9|45622|45582|1
1644576540000|2022-02-11 10:49:00|45620.9|45580.9|45620.9|45580.9|45620.9|45580.9|45620.9|45580.9|0
1644576570000|2022-02-11 10:49:30|45629.7|45589.7|45622|45582|45629.7|45589.7|45622|45582|1
1644576580000|2022-02-11 10:49:40|45620.9|45580.9|45622|45582|45622|45582|45620.9|45580.9|0
1644576590000|2022-02-11 10:49:50|45629.7|45589.7|45620.9|45580.9|45629.7|45589.7|45620.9|45580.9|0
1644576600000|2022-02-11 10:50:00|45622|45582|45622|45582|45629.7|45589.7|45622|45582|1
1644576630000|2022-02-11 10:50:30|45630.9|45590.9|45630.9|45590.9|45630.9|45590.9|45630.9|45590.9|0
1644576640000|2022-02-11 10:50:40|45620.9|45580.9|45622|45582|45622|45582|45620.9|45580.9|4
1644576650000|2022-02-11 10:50:50|45620.9|45580.9|45620.9|45580.9|45620.9|45580.9|45620.9|45580.9|0
1644576660000|2022-02-11 10:51:00|45622|45582|45630.9|45590.9|45630.9|45590.9|45622|45582|3
1644576680000|2022-02-11 10:51:20|45627|45587|45612|45572|45627|45587|45612|45572|1
1644576690000|2022-02-11 10:51:30|45619.7|45579.7|45619.7|45579.7|45622|45582|45619.7|45579.7|0
1644576710000|2022-02-11 10:51:50|45620.9|45580.9|45620.9|45580.9|45622|45582|45620.9|45580.9|0
1644576720000|2022-02-11 10:52:00|45619.7|45579.7|45619.7|45579.7|45619.7|45579.7|45619.7|45579.7|0
1644576730000|2022-02-11 10:52:10|45615.9|45575.9|45615.9|45575.9|45615.9|45575.9|45615.9|45575.9|0
1644576750000|2022-02-11 10:52:30|45622|45582|45622|45582|45622|45582|45622|45582|0
1644576760000|2022-02-11 10:52:40|45625.9|45585.9|45629.7|45589.7|45629.7|45589.7|45625.9|45585.9|0
1644576820000|2022-02-11 10:53:40|45630.8|45590.8|45630.8|45590.8|45630.8|45590.8|45630.8|45590.8|0
1644576830000|2022-02-11 10:53:50|45632|45592|45632|45592|45632|45592|45632|45592|0
1644576840000|2022-02-11 10:54:00|45630.8|45590.8|45630.8|45590.8|45630.8|45590.8|45630.8|45590.8|0
1644576870000|2022-02-11 10:54:30|45629.7|45589.7|45639.7|45599.7|45640.8|45600.8|45629.7|45589.7|2
1644576880000|2022-02-11 10:54:40|45635.8|45595.8|45635.8|45595.8|45635.8|45595.8|45635.8|45595.8|0
1644576900000|2022-02-11 10:55:00|45639.7|45599.7|45639.7|45599.7|45639.7|45599.7|45639.7|45599.7|0
1644576910000|2022-02-11 10:55:10|45640.8|45600.8|45607|45567|45640.8|45600.8|45589.7|45549.7|5
1644576920000|2022-02-11 10:55:20|45612|45572|45612|45572|45612|45572|45612|45572|0
1644576930000|2022-02-11 10:55:30|45615.8|45575.8|45619.7|45579.7|45619.7|45579.7|45612|45572|0
1644576940000|2022-02-11 10:55:40|45620.8|45580.8|45620.8|45580.8|45620.8|45580.8|45620.8|45580.8|0
1644576950000|2022-02-11 10:55:50|45622|45582|45600.8|45560.8|45629.7|45589.7|45600.8|45560.8|6
1644576960000|2022-02-11 10:56:00|45602|45562|45610.8|45570.8|45610.8|45570.8|45602|45562|0
1644576970000|2022-02-11 10:56:10|45612|45572|45610.8|45570.8|45612|45572|45610.8|45570.8|0
1644577010000|2022-02-11 10:56:50|45615.8|45575.8|45612|45572|45619.7|45579.7|45612|45572|0
1644577020000|2022-02-11 10:57:00|45619.7|45579.7|45619.7|45579.7|45619.7|45579.7|45612|45572|1
1644577040000|2022-02-11 10:57:20|45600.8|45560.8|45600.8|45560.8|45602|45562|45600.8|45560.8|1
1644577050000|2022-02-11 10:57:30|45602|45562|45612|45572|45612|45572|45602|45562|0
1644577060000|2022-02-11 10:57:40|45600.8|45560.8|45602|45562|45602|45562|45600.8|45560.8|1
1644577070000|2022-02-11 10:57:50|45600.8|45560.8|45592|45552|45600.8|45560.8|45592|45552|0
1644577080000|2022-02-11 10:58:00|||||||||1
1644577120000|2022-02-11 10:58:40|45595.8|45555.8|45600.8|45560.8|45600.8|45560.8|45595.8|45555.8|5
1644577130000|2022-02-11 10:58:50|45602|45562|45600.8|45560.8|45602|45562|45597|45557|1
1644577140000|2022-02-11 10:59:00|45602|45562|45602|45562|45602|45562|45602|45562|0
1644577150000|2022-02-11 10:59:10|45599.7|45559.7|45580.8|45540.8|45599.7|45559.7|45577|45537|5
1644577160000|2022-02-11 10:59:20|45575.8|45535.8|45565.8|45525.8|45575.8|45535.8|45565.8|45525.8|2
1644577170000|2022-02-11 10:59:30|45560.8|45520.8|45560.8|45520.8|45560.8|45520.8|45555.8|45515.8|4
1644577180000|2022-02-11 10:59:40|45569.7|45529.7|45579.7|45539.7|45579.7|45539.7|45569.7|45529.7|7
1644577190000|2022-02-11 10:59:50|45574.7|45534.7|45580.8|45540.8|45580.8|45540.8|45574.7|45534.7|1
1644577200000|2022-02-11 11:00:00|45549.7|45509.7|45569.7|45529.7|45569.7|45529.7|45549.7|45509.7|4
1644577210000|2022-02-11 11:00:10|45570.8|45530.8|45555.8|45515.8|45574.7|45534.7|45555.8|45515.8|1
1644577220000|2022-02-11 11:00:20|45554.7|45514.7|45559.7|45519.7|45559.7|45519.7|45549.7|45509.7|2
1644577240000|2022-02-11 11:00:40|45562|45522|45569.7|45529.7|45569.7|45529.7|45562|45522|0
1644577250000|2022-02-11 11:00:50|45565.8|45525.8|45565.8|45525.8|45565.8|45525.8|45565.8|45525.8|0
1644577260000|2022-02-11 11:01:00|45579.7|45539.7|45589.7|45549.7|45592|45552|45579.7|45539.7|3
1644577270000|2022-02-11 11:01:10|45585.8|45545.8|45585.8|45545.8|45589.7|45549.7|45585.8|45545.8|2
1644577280000|2022-02-11 11:01:20|45582|45542|45585.8|45545.8|45585.8|45545.8|45582|45542|0
1644577290000|2022-02-11 11:01:30|45582|45542|45585.8|45545.8|45585.8|45545.8|45582|45542|0
1644577320000|2022-02-11 11:02:00|45582|45542|45585.8|45545.8|45590.8|45550.8|45582|45542|3
1644577350000|2022-02-11 11:02:30|45584.7|45544.7|45602|45562|45602|45562|45584.7|45544.7|2
1644577360000|2022-02-11 11:02:40|45599.7|45559.7|45592|45552|45599.7|45559.7|45582|45542|5
1644577370000|2022-02-11 11:02:50|45590.8|45550.8|45590.8|45550.8|45590.8|45550.8|45590.8|45550.8|1
1644577380000|2022-02-11 11:03:00|45589.7|45549.7|45612|45572|45612|45572|45589.7|45549.7|2
1644577410000|2022-02-11 11:03:30|45602|45562|45602|45562|45602|45562|45602|45562|2
1644577430000|2022-02-11 11:03:50|||||||||1
1644577440000|2022-02-11 11:04:00|45605.8|45565.8|45610.8|45570.8|45610.8|45570.8|45605.8|45565.8|0
1644577490000|2022-02-11 11:04:50|45609.7|45569.7|45610.8|45570.8|45610.8|45570.8|45602|45562|1
1644577500000|2022-02-11 11:05:00|45609.7|45569.7|45609.7|45569.7|45609.7|45569.7|45602|45562|1
1644577530000|2022-02-11 11:05:30|45602|45562|45602|45562|45602|45562|45602|45562|0
1644577540000|2022-02-11 11:05:40|45610.8|45570.8|45610.8|45570.8|45610.8|45570.8|45610.8|45570.8|1
1644577560000|2022-02-11 11:06:00|45612|45572|45612|45572|45612|45572|45612|45572|1
1644577570000|2022-02-11 11:06:10|45610.8|45570.8|45610.8|45570.8|45610.8|45570.8|45610.8|45570.8|0
1644577610000|2022-02-11 11:06:50|45592|45552|45592|45552|45592|45552|45592|45552|4
1644577620000|2022-02-11 11:07:00|45595.8|45555.8|45600.8|45560.8|45602|45562|45595.8|45555.8|3
1644577630000|2022-02-11 11:07:10|45602|45562|45602|45562|45602|45562|45602|45562|2
1644577640000|2022-02-11 11:07:20|45595.8|45555.8|45595.8|45555.8|45595.8|45555.8|45595.8|45555.8|1
1644577650000|2022-02-11 11:07:30|45592|45552|45592|45552|45592|45552|45592|45552|0
1644577660000|2022-02-11 11:07:40|45590.8|45550.8|45590.8|45550.8|45590.8|45550.8|45590.8|45550.8|0
1644577670000|2022-02-11 11:07:50|45592|45552|45592|45552|45592|45552|45592|45552|0
1644577680000|2022-02-11 11:08:00|45591.9|45551.9|45601.9|45561.9|45601.9|45561.9|45591.9|45551.9|0
1644577720000|2022-02-11 11:08:40|45611.9|45571.9|45605.8|45565.8|45611.9|45571.9|45605.8|45565.8|2
1644577730000|2022-02-11 11:08:50|45601.9|45561.9|45601.9|45561.9|45601.9|45561.9|45601.9|45561.9|0
1644577760000|2022-02-11 11:09:20|45605.8|45565.8|45611.9|45571.9|45611.9|45571.9|45605.8|45565.8|0
1644577770000|2022-02-11 11:09:30|45619.7|45579.7|45611.9|45571.9|45619.7|45579.7|45600.8|45560.8|1
1644577780000|2022-02-11 11:09:40|45623.5|45583.5|45623.5|45583.5|45623.5|45583.5|45623.5|45583.5|0
1644577800000|2022-02-11 11:10:00|45610.8|45570.8|45611.9|45571.9|45611.9|45571.9|45610.8|45570.8|0
1644577810000|2022-02-11 11:10:10|45610.8|45570.8|45610.8|45570.8|45610.8|45570.8|45610.8|45570.8|0
1644577820000|2022-02-11 11:10:20|45611.9|45571.9|45611.9|45571.9|45611.9|45571.9|45611.9|45571.9|1
1644577830000|2022-02-11 11:10:30|45615.8|45575.8|45619.6|45579.6|45620.8|45580.8|45615.8|45575.8|1
1644577860000|2022-02-11 11:11:00|45615.8|45575.8|45615.8|45575.8|45615.8|45575.8|45615.8|45575.8|0
1644577890000|2022-02-11 11:11:30|45620.8|45580.8|45620.8|45580.8|45620.8|45580.8|45620.8|45580.8|1
1644577900000|2022-02-11 11:11:40|45615.8|45575.8|45619.6|45579.6|45619.6|45579.6|45615.8|45575.8|5
1644577910000|2022-02-11 11:11:50|45611.9|45571.9|45610.8|45570.8|45611.9|45571.9|45610.8|45570.8|0
1644577920000|2022-02-11 11:12:00|45611.9|45571.9|45610.8|45570.8|45611.9|45571.9|45610.8|45570.8|40
1644577930000|2022-02-11 11:12:10|45611.9|45571.9|45611.9|45571.9|45611.9|45571.9|45611.9|45571.9|0
1644577950000|2022-02-11 11:12:30|45620.8|45580.8|45620.8|45580.8|45620.8|45580.8|45620.8|45580.8|40
1644577960000|2022-02-11 11:12:40|||||||||1
1644577970000|2022-02-11 11:12:50|45611.9|45571.9|45610.8|45570.8|45611.9|45571.9|45610.8|45570.8|2
1644577980000|2022-02-11 11:13:00|45622.3|45582.3|45610.8|45570.8|45622.3|45582.3|45610.8|45570.8|0
1644577990000|2022-02-11 11:13:10|45606.9|45566.9|45606.9|45566.9|45606.9|45566.9|45606.9|45566.9|0
1644578000000|2022-02-11 11:13:20|45610.8|45570.8|45606.9|45566.9|45610.8|45570.8|45606.9|45566.9|0
1644578010000|2022-02-11 11:13:30|45610.8|45570.8|45606.9|45566.9|45610.8|45570.8|45606.9|45566.9|0
1644578020000|2022-02-11 11:13:40|45610.8|45570.8|45603.1|45563.1|45610.8|45570.8|45603.1|45563.1|40
1644578030000|2022-02-11 11:13:50|45613.1|45573.1|45621.9|45581.9|45621.9|45581.9|45613.1|45573.1|7
1644578050000|2022-02-11 11:14:10|45623.1|45583.1|45631.9|45591.9|45631.9|45591.9|45623.1|45583.1|3
1644578060000|2022-02-11 11:14:20|45634.2|45594.2|45638.1|45598.1|45638.1|45598.1|45634.2|45594.2|1
1644578070000|2022-02-11 11:14:30|45639.2|45599.2|45641.9|45601.9|45650.8|45610.8|45639.2|45599.2|6
1644578080000|2022-02-11 11:14:40|45639.6|45599.6|45631.9|45591.9|45639.6|45599.6|45631.9|45591.9|0
1644578100000|2022-02-11 11:15:00|45639.6|45599.6|45640.8|45600.8|45640.8|45600.8|45639.6|45599.6|0
1644578120000|2022-02-11 11:15:20|45643.1|45603.1|45641.9|45601.9|45643.1|45603.1|45641.9|45601.9|2
1644578140000|2022-02-11 11:15:40|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|1
1644578150000|2022-02-11 11:15:50|45653.1|45613.1|45661.9|45621.9|45661.9|45621.9|45653.1|45613.1|0
1644578160000|2022-02-11 11:16:00|45664.2|45624.2|45671.9|45631.9|45671.9|45631.9|45664.2|45624.2|5
1644578170000|2022-02-11 11:16:10|45673.1|45633.1|45683.1|45643.1|45684.2|45644.2|45673.1|45633.1|6
1644578180000|2022-02-11 11:16:20|45686.9|45646.9|45680.8|45640.8|45686.9|45646.9|45678.1|45638.1|3
1644578190000|2022-02-11 11:16:30|45673.1|45633.1|45671.9|45631.9|45673.1|45633.1|45671.9|45631.9|1
1644578200000|2022-02-11 11:16:40|45673.1|45633.1|45681.9|45641.9|45681.9|45641.9|45673.1|45633.1|0
1644578210000|2022-02-11 11:16:50|45683.1|45643.1|45681.9|45641.9|45683.1|45643.1|45681.9|45641.9|0
1644578230000|2022-02-11 11:17:10|45680.8|45640.8|45681.9|45641.9|45681.9|45641.9|45680.8|45640.8|0
1644578250000|2022-02-11 11:17:30|45691.9|45651.9|45690.8|45650.8|45691.9|45651.9|45690.8|45650.8|2
1644578260000|2022-02-11 11:17:40|45686.9|45646.9|45686.9|45646.9|45686.9|45646.9|45686.9|45646.9|0
1644578270000|2022-02-11 11:17:50|45683.1|45643.1|45681.9|45641.9|45683.1|45643.1|45681.9|45641.9|1
1644578280000|2022-02-11 11:18:00|45680.8|45640.8|45671.9|45631.9|45680.8|45640.8|45671.9|45631.9|0
1644578310000|2022-02-11 11:18:30|45679.6|45639.6|45675.8|45635.8|45679.6|45639.6|45675.8|45635.8|0
1644578320000|2022-02-11 11:18:40|45679.6|45639.6|45681.9|45641.9|45681.9|45641.9|45679.6|45639.6|0
1644578330000|2022-02-11 11:18:50|45683.1|45643.1|45681.9|45641.9|45683.1|45643.1|45681.9|45641.9|1
1644578340000|2022-02-11 11:19:00|45683.1|45643.1|45683.1|45643.1|45683.1|45643.1|45683.1|45643.1|0
1644578370000|2022-02-11 11:19:30|45681.9|45641.9|45681.9|45641.9|45681.9|45641.9|45681.9|45641.9|2
1644578430000|2022-02-11 11:20:30|45674.2|45634.2|45666.9|45626.9|45674.2|45634.2|45666.9|45626.9|1
1644578440000|2022-02-11 11:20:40|45671.9|45631.9|45671.9|45631.9|45671.9|45631.9|45671.9|45631.9|2
1644578450000|2022-02-11 11:20:50|45661.9|45621.9|45661.9|45621.9|45661.9|45621.9|45661.9|45621.9|1
1644578470000|2022-02-11 11:21:10|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|1
1644578480000|2022-02-11 11:21:20|45646.9|45606.9|45641.9|45601.9|45646.9|45606.9|45641.9|45601.9|2
1644578490000|2022-02-11 11:21:30|||||||||1
1644578500000|2022-02-11 11:21:40|45644.2|45604.2|45651.9|45611.9|45651.9|45611.9|45644.2|45604.2|3
1644578510000|2022-02-11 11:21:50|||||||||1
1644578520000|2022-02-11 11:22:00|45650.8|45610.8|45650.8|45610.8|45650.8|45610.8|45650.8|45610.8|0
1644578530000|2022-02-11 11:22:10|45645.8|45605.8|45646.9|45606.9|45646.9|45606.9|45645.8|45605.8|1
1644578540000|2022-02-11 11:22:20|45645.8|45605.8|45641.9|45601.9|45645.8|45605.8|45641.9|45601.9|1
1644578550000|2022-02-11 11:22:30|45643.1|45603.1|45653.1|45613.1|45653.1|45613.1|45643.1|45603.1|0
1644578560000|2022-02-11 11:22:40|45653|45613|45653|45613|45653|45613|45653|45613|0
1644578580000|2022-02-11 11:23:00|45660.8|45620.8|45660.8|45620.8|45660.8|45620.8|45660.8|45620.8|2
1644578600000|2022-02-11 11:23:20|45661.9|45621.9|45660.8|45620.8|45661.9|45621.9|45660.8|45620.8|1
1644578610000|2022-02-11 11:23:30|45661.9|45621.9|45661.9|45621.9|45661.9|45621.9|45661.9|45621.9|0
1644578620000|2022-02-11 11:23:40|45660.8|45620.8|45660.8|45620.8|45660.8|45620.8|45660.8|45620.8|1
1644578640000|2022-02-11 11:24:00|45661.9|45621.9|45661.9|45621.9|45661.9|45621.9|45661.9|45621.9|3
1644578650000|2022-02-11 11:24:10|45665.8|45625.8|45665.8|45625.8|45665.8|45625.8|45665.8|45625.8|0
1644578670000|2022-02-11 11:24:30|45661.9|45621.9|45640.8|45600.8|45661.9|45621.9|45639.6|45599.6|0
1644578680000|2022-02-11 11:24:40|45631.9|45591.9|45641.9|45601.9|45641.9|45601.9|45631.9|45591.9|1
1644578690000|2022-02-11 11:24:50|45640.8|45600.8|45635.8|45595.8|45640.8|45600.8|45635.8|45595.8|1
1644578700000|2022-02-11 11:25:00|45635.7|45595.7|45631.9|45591.9|45639.6|45599.6|45630.7|45590.7|3
1644578720000|2022-02-11 11:25:20|45639.6|45599.6|45641.9|45601.9|45641.9|45601.9|45639.6|45599.6|0
1644578740000|2022-02-11 11:25:40|45649.6|45609.6|45649.6|45609.6|45655.7|45615.7|45649.6|45609.6|6
1644578750000|2022-02-11 11:25:50|45654.6|45614.6|45654.6|45614.6|45654.6|45614.6|45654.6|45614.6|0
1644578760000|2022-02-11 11:26:00|45650.7|45610.7|45650.7|45610.7|45650.7|45610.7|45650.7|45610.7|2
1644578770000|2022-02-11 11:26:10|45669.6|45629.6|45669.6|45629.6|45669.6|45629.6|45669.6|45629.6|6
1644578780000|2022-02-11 11:26:20|45670.7|45630.7|45685.7|45645.7|45685.7|45645.7|45670.7|45630.7|0
1644578810000|2022-02-11 11:26:50|45686.9|45646.9|45689.6|45649.6|45689.6|45649.6|45686.9|45646.9|1
1644578820000|2022-02-11 11:27:00|45690.7|45650.7|45690.7|45650.7|45690.7|45650.7|45690.7|45650.7|5
1644578830000|2022-02-11 11:27:10|45689.6|45649.6|45669.6|45629.6|45689.6|45649.6|45669.6|45629.6|0
1644578840000|2022-02-11 11:27:20|45674.6|45634.6|45679.6|45639.6|45679.6|45639.6|45670.7|45630.7|2
1644578870000|2022-02-11 11:27:50|45685.7|45645.7|45679.6|45639.6|45685.7|45645.7|45675.7|45635.7|11
1644578880000|2022-02-11 11:28:00|||||||||2
1644578900000|2022-02-11 11:28:20|45680.7|45640.7|45680.7|45640.7|45680.7|45640.7|45680.7|45640.7|0
1644578910000|2022-02-11 11:28:30|45684.6|45644.6|45684.6|45644.6|45684.6|45644.6|45684.6|45644.6|0
1644578930000|2022-02-11 11:28:50|45680.7|45640.7|45679.6|45639.6|45680.7|45640.7|45679.6|45639.6|0
1644578940000|2022-02-11 11:29:00|||||||||1
1644578950000|2022-02-11 11:29:10|||||||||1
1644578970000|2022-02-11 11:29:30|45695.7|45655.7|45699.6|45659.6|45699.6|45659.6|45695.7|45655.7|1
1644578980000|2022-02-11 11:29:40|45700.7|45660.7|45700.7|45660.7|45705.7|45665.7|45700.7|45660.7|0
1644578990000|2022-02-11 11:29:50|45699.6|45659.6|45710.7|45670.7|45710.7|45670.7|45699.6|45659.6|0
1644579000000|2022-02-11 11:30:00|45705.7|45665.7|45704.6|45664.6|45705.7|45665.7|45700.7|45660.7|2
1644579010000|2022-02-11 11:30:10|45700.7|45660.7|45700.7|45660.7|45700.7|45660.7|45699.6|45659.6|2
1644579030000|2022-02-11 11:30:30|45699.6|45659.6|45699.6|45659.6|45699.6|45659.6|45699.6|45659.6|0
1644579040000|2022-02-11 11:30:40|45695.7|45655.7|45699.6|45659.6|45699.6|45659.6|45695.7|45655.7|0
1644579060000|2022-02-11 11:31:00|||||||||2
1644579120000|2022-02-11 11:32:00|45689.6|45649.6|45689.6|45649.6|45689.6|45649.6|45689.6|45649.6|1
1644579130000|2022-02-11 11:32:10|45690.7|45650.7|45679.6|45639.6|45690.7|45650.7|45679.6|45639.6|0
1644579140000|2022-02-11 11:32:20|45689.6|45649.6|45690.7|45650.7|45690.7|45650.7|45679.6|45639.6|6
1644579150000|2022-02-11 11:32:30|45680.7|45640.7|45680.7|45640.7|45690.7|45650.7|45680.7|45640.7|0
1644579180000|2022-02-11 11:33:00|||||||||1
1644579200000|2022-02-11 11:33:20|45669.6|45629.6|45669.6|45629.6|45669.6|45629.6|45669.6|45629.6|1
1644579210000|2022-02-11 11:33:30|45665.7|45625.7|45660.7|45620.7|45665.7|45625.7|45660.7|45620.7|2
1644579230000|2022-02-11 11:33:50|45661.9|45621.9|45661.9|45621.9|45665.7|45625.7|45661.9|45621.9|0
1644579240000|2022-02-11 11:34:00|45675.7|45635.7|45679.6|45639.6|45679.6|45639.6|45675.7|45635.7|1
1644579270000|2022-02-11 11:34:30|45675.7|45635.7|45675.7|45635.7|45675.7|45635.7|45670.7|45630.7|0
1644579280000|2022-02-11 11:34:40|45679.6|45639.6|45679.6|45639.6|45679.6|45639.6|45679.6|45639.6|0
1644579290000|2022-02-11 11:34:50|45675.7|45635.7|45679.6|45639.6|45679.6|45639.6|45675.7|45635.7|0
1644579300000|2022-02-11 11:35:00|45680.7|45640.7|45679.6|45639.6|45680.7|45640.7|45679.6|45639.6|1
1644579310000|2022-02-11 11:35:10|45675.7|45635.7|45675.7|45635.7|45675.7|45635.7|45675.7|45635.7|0
1644579330000|2022-02-11 11:35:30|45665.7|45625.7|45665.7|45625.7|45665.7|45625.7|45665.7|45625.7|2
1644579350000|2022-02-11 11:35:50|45671.9|45631.9|45670.7|45630.7|45671.9|45631.9|45670.7|45630.7|1
1644579360000|2022-02-11 11:36:00|45669.6|45629.6|45669.6|45629.6|45669.6|45629.6|45669.6|45629.6|0
1644579370000|2022-02-11 11:36:10|45668.4|45628.4|45659.6|45619.6|45668.4|45628.4|45659.6|45619.6|1
1644579380000|2022-02-11 11:36:20|45655.7|45615.7|45649.6|45609.6|45655.7|45615.7|45649.6|45609.6|1
1644579390000|2022-02-11 11:36:30|45645.7|45605.7|45645.7|45605.7|45649.6|45609.6|45645.7|45605.7|0
1644579400000|2022-02-11 11:36:40|45644.6|45604.6|45610.7|45570.7|45644.6|45604.6|45610.7|45570.7|2
1644579410000|2022-02-11 11:36:50|45614.6|45574.6|45619.6|45579.6|45619.6|45579.6|45611.9|45571.9|1
1644579450000|2022-02-11 11:37:30|45618.4|45578.4|45609.6|45569.6|45618.4|45578.4|45609.6|45569.6|0
1644579470000|2022-02-11 11:37:50|||||||||1
1644579480000|2022-02-11 11:38:00|45611.9|45571.9|45619.6|45579.6|45624.6|45584.6|45611.9|45571.9|3
1644579520000|2022-02-11 11:38:40|45620.7|45580.7|45640.7|45600.7|45640.7|45600.7|45620.7|45580.7|16
1644579530000|2022-02-11 11:38:50|45629.6|45589.6|45629.6|45589.6|45629.6|45589.6|45625.7|45585.7|2
1644579540000|2022-02-11 11:39:00|45619.6|45579.6|45620.7|45580.7|45624.6|45584.6|45619.6|45579.6|0
1644579560000|2022-02-11 11:39:20|45624.6|45584.6|45629.6|45589.6|45629.6|45589.6|45624.6|45584.6|1
1644579570000|2022-02-11 11:39:30|45630.7|45590.7|45589.6|45549.6|45630.7|45590.7|45584.6|45544.6|20
1644579580000|2022-02-11 11:39:40|45584.6|45544.6|45589.6|45549.6|45589.6|45549.6|45584.6|45544.6|0
1644579590000|2022-02-11 11:39:50|45598.4|45558.4|45598.4|45558.4|45598.4|45558.4|45598.4|45558.4|1
1644579600000|2022-02-11 11:40:00|45603.4|45563.4|45599.6|45559.6|45604.6|45564.6|45599.6|45559.6|4
1644579620000|2022-02-11 11:40:20|45609.6|45569.6|45608.4|45568.4|45609.6|45569.6|45608.4|45568.4|1
1644579630000|2022-02-11 11:40:30|45609.6|45569.6|45609.6|45569.6|45609.6|45569.6|45609.6|45569.6|0
1644579650000|2022-02-11 11:40:50|45619.6|45579.6|45613.4|45573.4|45619.6|45579.6|45613.4|45573.4|5
1644579660000|2022-02-11 11:41:00|45609.6|45569.6|45598.4|45558.4|45609.6|45569.6|45598.4|45558.4|1
1644579670000|2022-02-11 11:41:10|45603.4|45563.4|45603.4|45563.4|45603.4|45563.4|45603.4|45563.4|1
1644579680000|2022-02-11 11:41:20|45599.6|45559.6|45603.4|45563.4|45603.4|45563.4|45599.6|45559.6|0
1644579690000|2022-02-11 11:41:30|45599.6|45559.6|45599.6|45559.6|45599.6|45559.6|45599.6|45559.6|0
1644579700000|2022-02-11 11:41:40|45597.3|45557.3|45589.6|45549.6|45597.3|45557.3|45589.6|45549.6|3
1644579720000|2022-02-11 11:42:00|45579.6|45539.6|45578.4|45538.4|45579.6|45539.6|45578.4|45538.4|4
1644579730000|2022-02-11 11:42:10|45579.6|45539.6|45578.4|45538.4|45579.6|45539.6|45578.4|45538.4|1
1644579740000|2022-02-11 11:42:20|45569.6|45529.6|45573.4|45533.4|45577.3|45537.3|45563.4|45523.4|2
1644579750000|2022-02-11 11:42:30|45577.3|45537.3|45578.4|45538.4|45578.4|45538.4|45577.3|45537.3|0
1644579760000|2022-02-11 11:42:40|45579.5|45539.5|45579.5|45539.5|45579.5|45539.5|45579.5|45539.5|0
1644579770000|2022-02-11 11:42:50|||||||||1
1644579780000|2022-02-11 11:43:00|45584.5|45544.5|45579.5|45539.5|45589.5|45549.5|45579.5|45539.5|1
1644579790000|2022-02-11 11:43:10|45580.7|45540.7|45579.5|45539.5|45580.7|45540.7|45579.5|45539.5|1
1644579800000|2022-02-11 11:43:20|45578.4|45538.4|45578.4|45538.4|45578.4|45538.4|45578.4|45538.4|0
1644579810000|2022-02-11 11:43:30|45574.5|45534.5|45569.5|45529.5|45574.5|45534.5|45569.5|45529.5|0
1644579820000|2022-02-11 11:43:40|45564.5|45524.5|45548.4|45508.4|45568.4|45528.4|45548.4|45508.4|8
1644579830000|2022-02-11 11:43:50|45547.3|45507.3|45557.3|45517.3|45557.3|45517.3|45547.3|45507.3|2
1644579840000|2022-02-11 11:44:00|45558.4|45518.4|45558.4|45518.4|45558.4|45518.4|45558.4|45518.4|1
1644579850000|2022-02-11 11:44:10|45559.5|45519.5|45558.4|45518.4|45559.5|45519.5|45558.4|45518.4|0
1644579870000|2022-02-11 11:44:30|45563.4|45523.4|45568.4|45528.4|45568.4|45528.4|45563.4|45523.4|1
1644579880000|2022-02-11 11:44:40|45557.3|45517.3|45557.3|45517.3|45557.3|45517.3|45557.3|45517.3|2
1644579890000|2022-02-11 11:44:50|45558.4|45518.4|45558.4|45518.4|45558.4|45518.4|45558.4|45518.4|0
1644579900000|2022-02-11 11:45:00|45559.5|45519.5|45573.4|45533.4|45573.4|45533.4|45558.4|45518.4|0
1644579910000|2022-02-11 11:45:10|45568.4|45528.4|45573.4|45533.4|45573.4|45533.4|45568.4|45528.4|0
1644579920000|2022-02-11 11:45:20|45579.5|45539.5|45579.5|45539.5|45579.5|45539.5|45579.5|45539.5|1
1644579930000|2022-02-11 11:45:30|45589.5|45549.5|45584.5|45544.5|45589.5|45549.5|45579.5|45539.5|2
1644579940000|2022-02-11 11:45:40|45588.4|45548.4|45588.4|45548.4|45588.4|45548.4|45588.4|45548.4|1
1644579950000|2022-02-11 11:45:50|45589.5|45549.5|45589.5|45549.5|45589.5|45549.5|45589.5|45549.5|0
1644579990000|2022-02-11 11:46:30|45587.2|45547.2|45583.4|45543.4|45587.2|45547.2|45583.4|45543.4|0
1644580000000|2022-02-11 11:46:40|45579.5|45539.5|45579.5|45539.5|45579.5|45539.5|45579.5|45539.5|1
1644580010000|2022-02-11 11:46:50|45578.4|45538.4|45578.4|45538.4|45578.4|45538.4|45578.4|45538.4|0
1644580020000|2022-02-11 11:47:00|45569.5|45529.5|45573.4|45533.4|45573.4|45533.4|45568.4|45528.4|2
1644580030000|2022-02-11 11:47:10|45577.2|45537.2|45573.4|45533.4|45577.2|45537.2|45573.4|45533.4|0
1644580050000|2022-02-11 11:47:30|||||||||1
1644580080000|2022-02-11 11:48:00|45579.5|45539.5|45569.5|45529.5|45579.5|45539.5|45569.5|45529.5|0
1644580090000|2022-02-11 11:48:10|45573.4|45533.4|45588.4|45548.4|45588.4|45548.4|45573.4|45533.4|0
1644580100000|2022-02-11 11:48:20|45587.2|45547.2|45578.4|45538.4|45587.2|45547.2|45578.4|45538.4|0
1644580110000|2022-02-11 11:48:30|45573.4|45533.4|45573.4|45533.4|45573.4|45533.4|45573.4|45533.4|1
1644580120000|2022-02-11 11:48:40|45578.4|45538.4|45577.2|45537.2|45578.4|45538.4|45577.2|45537.2|0
1644580130000|2022-02-11 11:48:50|45573.4|45533.4|45573.4|45533.4|45573.4|45533.4|45573.4|45533.4|0
1644580140000|2022-02-11 11:49:00|45589.5|45549.5|45589.5|45549.5|45589.5|45549.5|45589.5|45549.5|3
1644580170000|2022-02-11 11:49:30|||||||||1
1644580190000|2022-02-11 11:49:50|45579.5|45539.5|45579.5|45539.5|45579.5|45539.5|45579.5|45539.5|2
1644580210000|2022-02-11 11:50:10|45584.5|45544.5|45577.2|45537.2|45584.5|45544.5|45577.2|45537.2|1
1644580220000|2022-02-11 11:50:20|45578.4|45538.4|45578.4|45538.4|45578.4|45538.4|45578.4|45538.4|1
1644580230000|2022-02-11 11:50:30|45573.4|45533.4|45569.5|45529.5|45573.4|45533.4|45569.5|45529.5|1
1644580240000|2022-02-11 11:50:40|45573.4|45533.4|45577.2|45537.2|45577.2|45537.2|45573.4|45533.4|0
1644580250000|2022-02-11 11:50:50|45573.4|45533.4|45578.4|45538.4|45578.4|45538.4|45573.4|45533.4|0
1644580260000|2022-02-11 11:51:00|45577.2|45537.2|45569.5|45529.5|45577.2|45537.2|45569.5|45529.5|0
1644580280000|2022-02-11 11:51:20|45577.2|45537.2|45573.4|45533.4|45578.4|45538.4|45573.4|45533.4|1
1644580290000|2022-02-11 11:51:30|||||||||1
1644580310000|2022-02-11 11:51:50|45569.5|45529.5|45569.5|45529.5|45569.5|45529.5|45569.5|45529.5|0
1644580330000|2022-02-11 11:52:10|45568.4|45528.4|45567.2|45527.2|45568.4|45528.4|45567.2|45527.2|1
1644580350000|2022-02-11 11:52:30|||||||||1
1644580360000|2022-02-11 11:52:40|45568.4|45528.4|45568.4|45528.4|45568.4|45528.4|45568.4|45528.4|0
1644580370000|2022-02-11 11:52:50|45567.2|45527.2|45549.5|45509.5|45567.2|45527.2|45549.5|45509.5|1
1644580380000|2022-02-11 11:53:00|45548.4|45508.4|45547.2|45507.2|45548.4|45508.4|45543.4|45503.4|0
1644580400000|2022-02-11 11:53:20|45543.4|45503.4|45537.2|45497.2|45543.4|45503.4|45537.2|45497.2|7
1644580420000|2022-02-11 11:53:40|45536.1|45496.1|45543.4|45503.4|45547.2|45507.2|45532.2|45492.2|1
1644580440000|2022-02-11 11:54:00|45548.4|45508.4|45557.2|45517.2|45557.2|45517.2|45548.4|45508.4|1
1644580450000|2022-02-11 11:54:10|45553.4|45513.4|45553.4|45513.4|45553.4|45513.4|45553.4|45513.4|0
1644580460000|2022-02-11 11:54:20|45549.5|45509.5|45547.2|45507.2|45549.5|45509.5|45545.7|45505.7|3
1644580480000|2022-02-11 11:54:40|45543.4|45503.4|45543.4|45503.4|45543.4|45503.4|45543.4|45503.4|0
1644580500000|2022-02-11 11:55:00|45549.5|45509.5|45543.4|45503.4|45549.5|45509.5|45543.4|45503.4|1
1644580510000|2022-02-11 11:55:10|45539.5|45499.5|45538.4|45498.4|45543.4|45503.4|45538.4|45498.4|1
1644580520000|2022-02-11 11:55:20|45537.2|45497.2|45537.2|45497.2|45537.2|45497.2|45537.2|45497.2|1
1644580530000|2022-02-11 11:55:30|45538.4|45498.4|45537.2|45497.2|45538.4|45498.4|45537.2|45497.2|0
1644580540000|2022-02-11 11:55:40|45543.4|45503.4|45518.4|45478.4|45543.4|45503.4|45518.4|45478.4|0
1644580550000|2022-02-11 11:55:50|45519.5|45479.5|45537.2|45497.2|45537.2|45497.2|45518.4|45478.4|3
1644580560000|2022-02-11 11:56:00|45539.5|45499.5|45549.5|45509.5|45549.5|45509.5|45537.2|45497.2|8
1644580570000|2022-02-11 11:56:10|45548.4|45508.4|45539.5|45499.5|45549.5|45509.5|45539.5|45499.5|0
1644580580000|2022-02-11 11:56:20|45537.2|45497.2|45538.4|45498.4|45538.4|45498.4|45529.5|45489.5|2
1644580590000|2022-02-11 11:56:30|45533.4|45493.4|45529.5|45489.5|45533.4|45493.4|45529.5|45489.5|1
1644580610000|2022-02-11 11:56:50|45528.4|45488.4|45537.2|45497.2|45538.4|45498.4|45528.4|45488.4|2
1644580620000|2022-02-11 11:57:00|45538.4|45498.4|45537.2|45497.2|45547.2|45507.2|45537.2|45497.2|3
1644580640000|2022-02-11 11:57:20|45527.2|45487.2|45529.5|45489.5|45529.5|45489.5|45527.2|45487.2|2
1644580650000|2022-02-11 11:57:30|45528.4|45488.4|45527.2|45487.2|45528.4|45488.4|45527.2|45487.2|0
1644580660000|2022-02-11 11:57:40|45528.4|45488.4|45528.4|45488.4|45528.4|45488.4|45528.4|45488.4|2
1644580670000|2022-02-11 11:57:50|45543.4|45503.4|45527.2|45487.2|45548.4|45508.4|45527.2|45487.2|11
1644580680000|2022-02-11 11:58:00|45528.4|45488.4|45528.4|45488.4|45528.4|45488.4|45528.4|45488.4|1
1644580690000|2022-02-11 11:58:10|45532.2|45492.2|45553.4|45513.4|45553.4|45513.4|45529.5|45489.5|7
1644580700000|2022-02-11 11:58:20|45549.5|45509.5|45549.5|45509.5|45549.5|45509.5|45549.5|45509.5|1
1644580720000|2022-02-11 11:58:40|45554.5|45514.5|45558.4|45518.4|45558.4|45518.4|45549.5|45509.5|1
1644580740000|2022-02-11 11:59:00|45553.4|45513.4|45547.2|45507.2|45553.4|45513.4|45537.2|45497.2|3
1644580750000|2022-02-11 11:59:10|||||||||1
1644580790000|2022-02-11 11:59:50|45548.4|45508.4|45547.2|45507.2|45548.4|45508.4|45547.2|45507.2|1
1644580800000|2022-02-11 12:00:00|45553.4|45513.4|45553.4|45513.4|45553.4|45513.4|45549.5|45509.5|1
1644580810000|2022-02-11 12:00:10|45559.5|45519.5|45559.5|45519.5|45559.5|45519.5|45559.5|45519.5|2
1644580820000|2022-02-11 12:00:20|45558.4|45518.4|45559.5|45519.5|45559.5|45519.5|45558.4|45518.4|1
1644580830000|2022-02-11 12:00:30|45558.4|45518.4|45558.4|45518.4|45559.5|45519.5|45558.4|45518.4|5
1644580840000|2022-02-11 12:00:40|45554.5|45514.5|45554.5|45514.5|45554.5|45514.5|45554.5|45514.5|0
1644580850000|2022-02-11 12:00:50|45539.5|45499.5|45539.5|45499.5|45539.5|45499.5|45539.5|45499.5|13
1644580860000|2022-02-11 12:01:00|45538.3|45498.3|45529.5|45489.5|45538.3|45498.3|45529.5|45489.5|3
1644580870000|2022-02-11 12:01:10|||||||||1
1644580890000|2022-02-11 12:01:30|45533.3|45493.3|45533.3|45493.3|45533.3|45493.3|45533.3|45493.3|0
1644580920000|2022-02-11 12:02:00|45558.3|45518.3|45558.3|45518.3|45559.5|45519.5|45558.3|45518.3|3
1644580930000|2022-02-11 12:02:10|45549.5|45509.5|45559.5|45519.5|45563.3|45523.3|45549.5|45509.5|2
1644580940000|2022-02-11 12:02:20|45557.2|45517.2|45549.5|45509.5|45557.2|45517.2|45549.5|45509.5|0
1644580950000|2022-02-11 12:02:30|45553.3|45513.3|45553.3|45513.3|45553.3|45513.3|45553.3|45513.3|0
1644580960000|2022-02-11 12:02:40|45549.5|45509.5|45549.5|45509.5|45549.5|45509.5|45549.5|45509.5|0
1644580970000|2022-02-11 12:02:50|45547.2|45507.2|45557.2|45517.2|45557.2|45517.2|45547.2|45507.2|3
1644580980000|2022-02-11 12:03:00|45553.3|45513.3|45548.3|45508.3|45557.2|45517.2|45548.3|45508.3|0
1644580990000|2022-02-11 12:03:10|||||||||2
1644581000000|2022-02-11 12:03:20|45557.2|45517.2|45557.2|45517.2|45557.2|45517.2|45557.2|45517.2|1
1644581010000|2022-02-11 12:03:30|45558.3|45518.3|45559.5|45519.5|45559.5|45519.5|45558.3|45518.3|0
1644581020000|2022-02-11 12:03:40|45564.5|45524.5|45579.5|45539.5|45579.5|45539.5|45563.3|45523.3|4
1644581030000|2022-02-11 12:03:50|45580.6|45540.6|45567.2|45527.2|45580.6|45540.6|45567.2|45527.2|14
1644581040000|2022-02-11 12:04:00|45569.5|45529.5|45553.3|45513.3|45573.3|45533.3|45553.3|45513.3|1
1644581050000|2022-02-11 12:04:10|45557.2|45517.2|45553.3|45513.3|45557.2|45517.2|45553.3|45513.3|1
1644581060000|2022-02-11 12:04:20|45549.5|45509.5|45558.3|45518.3|45562.2|45522.2|45532.2|45492.2|3
1644581070000|2022-02-11 12:04:30|45562.2|45522.2|45565.6|45525.6|45565.6|45525.6|45558.3|45518.3|4
1644581080000|2022-02-11 12:04:40|45574.5|45534.5|45569.5|45529.5|45574.5|45534.5|45569.5|45529.5|4
1644581090000|2022-02-11 12:04:50|45573.3|45533.3|45584.5|45544.5|45604.5|45564.5|45573.3|45533.3|7
1644581100000|2022-02-11 12:05:00|45589.5|45549.5|45579.5|45539.5|45589.5|45549.5|45579.5|45539.5|6
1644581110000|2022-02-11 12:05:10|45588.3|45548.3|45588.3|45548.3|45588.3|45548.3|45588.3|45548.3|0
1644581120000|2022-02-11 12:05:20|45589.5|45549.5|45589.5|45549.5|45589.5|45549.5|45589.5|45549.5|0
1644581130000|2022-02-11 12:05:30|45608.3|45568.3|45599.5|45559.5|45618.3|45578.3|45599.5|45559.5|10
1644581140000|2022-02-11 12:05:40|45608.3|45568.3|45608.3|45568.3|45609.5|45569.5|45608.3|45568.3|0
1644581150000|2022-02-11 12:05:50|45612.2|45572.2|45608.3|45568.3|45612.2|45572.2|45608.3|45568.3|3
1644581160000|2022-02-11 12:06:00|45609.5|45569.5|45609.5|45569.5|45609.5|45569.5|45608.3|45568.3|4
1644581170000|2022-02-11 12:06:10|45610.6|45570.6|45614.5|45574.5|45619.5|45579.5|45609.5|45569.5|7
1644581180000|2022-02-11 12:06:20|45618.3|45578.3|45628.3|45588.3|45628.3|45588.3|45618.3|45578.3|1
1644581190000|2022-02-11 12:06:30|45639.5|45599.5|45649.5|45609.5|45654.5|45614.5|45639.5|45599.5|15
1644581210000|2022-02-11 12:06:50|45648.3|45608.3|45643.3|45603.3|45648.3|45608.3|45639.5|45599.5|11
1644581220000|2022-02-11 12:07:00|||||||||1
1644581230000|2022-02-11 12:07:10|45647.2|45607.2|45649.5|45609.5|45649.5|45609.5|45647.2|45607.2|0
1644581240000|2022-02-11 12:07:20|45657.2|45617.2|45649.5|45609.5|45669.5|45629.5|45649.5|45609.5|3
1644581250000|2022-02-11 12:07:30|45658.3|45618.3|45649.5|45609.5|45658.3|45618.3|45649.5|45609.5|23
1644581270000|2022-02-11 12:07:50|45653.3|45613.3|45659.5|45619.5|45659.5|45619.5|45653.3|45613.3|0
1644581280000|2022-02-11 12:08:00|45658.3|45618.3|45649.5|45609.5|45658.3|45618.3|45649.5|45609.5|1
1644581290000|2022-02-11 12:08:10|45648.3|45608.3|45649.5|45609.5|45649.5|45609.5|45647.2|45607.2|0
1644581300000|2022-02-11 12:08:20|45647.2|45607.2|45639.5|45599.5|45647.2|45607.2|45639.5|45599.5|0
1644581310000|2022-02-11 12:08:30|45638.3|45598.3|45638.3|45598.3|45638.3|45598.3|45638.3|45598.3|0
1644581340000|2022-02-11 12:09:00|45637.2|45597.2|45617.2|45577.2|45637.2|45597.2|45617.2|45577.2|6
1644581400000|2022-02-11 12:10:00|45618.3|45578.3|45618.3|45578.3|45618.3|45578.3|45618.3|45578.3|2
1644581410000|2022-02-11 12:10:10|45623.3|45583.3|45623.3|45583.3|45627.2|45587.2|45619.5|45579.5|1
1644581420000|2022-02-11 12:10:20|45624.5|45584.5|45613.3|45573.3|45628.3|45588.3|45613.3|45573.3|2
1644581430000|2022-02-11 12:10:30|45609.5|45569.5|45613.3|45573.3|45613.3|45573.3|45609.5|45569.5|0
1644581440000|2022-02-11 12:10:40|45609.5|45569.5|45599.5|45559.5|45609.5|45569.5|45599.5|45559.5|0
1644581450000|2022-02-11 12:10:50|45607.2|45567.2|45599.5|45559.5|45607.2|45567.2|45594.5|45554.5|1
1644581460000|2022-02-11 12:11:00|45594.5|45554.5|45587.2|45547.2|45594.5|45554.5|45587.2|45547.2|1
1644581470000|2022-02-11 12:11:10|45588.3|45548.3|45589.5|45549.5|45593.3|45553.3|45588.3|45548.3|0
1644581480000|2022-02-11 12:11:20|45588.3|45548.3|45593.3|45553.3|45593.3|45553.3|45588.3|45548.3|0
1644581510000|2022-02-11 12:11:50|||||||||1
1644581520000|2022-02-11 12:12:00|45594.5|45554.5|45599.5|45559.5|45599.5|45559.5|45594.5|45554.5|0
1644581530000|2022-02-11 12:12:10|45598.3|45558.3|45599.5|45559.5|45599.5|45559.5|45593.3|45553.3|0
1644581560000|2022-02-11 12:12:40|45597.2|45557.2|45593.3|45553.3|45597.2|45557.2|45593.3|45553.3|0
1644581570000|2022-02-11 12:12:50|45597.2|45557.2|45589.5|45549.5|45597.2|45557.2|45589.5|45549.5|1
1644581580000|2022-02-11 12:13:00|45599.5|45559.5|45599.5|45559.5|45599.5|45559.5|45597.2|45557.2|0
1644581630000|2022-02-11 12:13:50|45605.6|45565.6|45609.5|45569.5|45609.5|45569.5|45605.6|45565.6|48
1644581640000|2022-02-11 12:14:00|45599.5|45559.5|45590.6|45550.6|45599.5|45559.5|45590.6|45550.6|3
1644581650000|2022-02-11 12:14:10|45591.7|45551.7|45585.6|45545.6|45591.7|45551.7|45585.6|45545.6|0
1644581660000|2022-02-11 12:14:20|45581.7|45541.7|45585.6|45545.6|45585.6|45545.6|45581.7|45541.7|0
1644581670000|2022-02-11 12:14:30|45581.7|45541.7|45587.9|45547.9|45587.9|45547.9|45581.7|45541.7|66
1644581680000|2022-02-11 12:14:40|||||||||4
1644581690000|2022-02-11 12:14:50|45589|45549|45591.7|45551.7|45592.9|45552.9|45587.9|45547.9|0
1644581700000|2022-02-11 12:15:00|45594|45554|45592.9|45552.9|45594|45554|45587.9|45547.9|0
1644581710000|2022-02-11 12:15:10|45591.7|45551.7|45592.9|45552.9|45594|45554|45591.7|45551.7|0
1644581720000|2022-02-11 12:15:20|45591.7|45551.7|45597.9|45557.9|45597.9|45557.9|45591.7|45551.7|0
1644581730000|2022-02-11 12:15:30|45596.7|45556.7|45591.7|45551.7|45596.7|45556.7|45591.7|45551.7|0
1644581740000|2022-02-11 12:15:40|45592.9|45552.9|45591.7|45551.7|45594|45554|45591.7|45551.7|0
1644581750000|2022-02-11 12:15:50|45592.9|45552.9|45607.9|45567.9|45612.9|45572.9|45591.7|45551.7|1
1644581760000|2022-02-11 12:16:00|45602.9|45562.9|45602.9|45562.9|45604|45564|45602.9|45562.9|0
1644581780000|2022-02-11 12:16:20|45604|45564|45607.9|45567.9|45607.9|45567.9|45604|45564|0
1644581790000|2022-02-11 12:16:30|45602.9|45562.9|45602.9|45562.9|45602.9|45562.9|45602.9|45562.9|0
1644581800000|2022-02-11 12:16:40|45604|45564|45607.9|45567.9|45607.9|45567.9|45604|45564|1
1644581810000|2022-02-11 12:16:50|45602.9|45562.9|45597.9|45557.9|45602.9|45562.9|45597.9|45557.9|1
1644581860000|2022-02-11 12:17:40|||||||||1
1644581870000|2022-02-11 12:17:50|45604|45564|45602.9|45562.9|45604|45564|45602.9|45562.9|3
1644581880000|2022-02-11 12:18:00|45604|45564|45602.9|45562.9|45604|45564|45602.9|45562.9|0
1644581890000|2022-02-11 12:18:10|45604|45564|45602.9|45562.9|45604|45564|45602.9|45562.9|0
1644581900000|2022-02-11 12:18:20|45601.7|45561.7|45597.9|45557.9|45601.7|45561.7|45597.9|45557.9|0
1644581910000|2022-02-11 12:18:30|45604|45564|45602.9|45562.9|45604|45564|45602.9|45562.9|2
1644581920000|2022-02-11 12:18:40|||||||||1
1644581940000|2022-02-11 12:19:00|45604|45564|45604|45564|45604|45564|45604|45564|0
1644581950000|2022-02-11 12:19:10|45607.9|45567.9|45617.9|45577.9|45617.9|45577.9|45607.9|45567.9|1
1644581960000|2022-02-11 12:19:20|45622.9|45582.9|45631.7|45591.7|45631.7|45591.7|45622.9|45582.9|1
1644581970000|2022-02-11 12:19:30|45657.9|45617.9|45654|45614|45657.9|45617.9|45654|45614|36
1644581980000|2022-02-11 12:19:40|45655.2|45615.2|45676.3|45636.3|45677.9|45637.9|45655.2|45615.2|2
1644581990000|2022-02-11 12:19:50|45680.2|45640.2|45680.2|45640.2|45680.2|45640.2|45680.2|45640.2|0
1644582000000|2022-02-11 12:20:00|45680.1|45640.1|45670.1|45630.1|45684|45644|45670.1|45630.1|1
1644582010000|2022-02-11 12:20:10|45669|45629|45664|45624|45669|45629|45664|45624|2
1644582020000|2022-02-11 12:20:20|45674|45634|45674|45634|45674|45634|45674|45634|2
1644582060000|2022-02-11 12:21:00|45669|45629|45672.9|45632.9|45674|45634|45664|45624|2
1644582070000|2022-02-11 12:21:10|45670.1|45630.1|45669|45629|45674|45634|45669|45629|0
1644582080000|2022-02-11 12:21:20|45670.1|45630.1|45674|45634|45674|45634|45670.1|45630.1|1
1644582100000|2022-02-11 12:21:40|||||||||2
1644582110000|2022-02-11 12:21:50|45666.3|45626.3|45674|45634|45674|45634|45665.1|45625.1|1
1644582120000|2022-02-11 12:22:00|45670.1|45630.1|45674|45634|45674|45634|45665.1|45625.1|1
1644582130000|2022-02-11 12:22:10|||||||||3
1644582140000|2022-02-11 12:22:20|45684|45644|45679|45639|45684|45644|45679|45639|1
1644582150000|2022-02-11 12:22:30|||||||||1
1644582160000|2022-02-11 12:22:40|45674|45634|45665.1|45625.1|45674|45634|45665.1|45625.1|4
1644582170000|2022-02-11 12:22:50|45660.1|45620.1|45656.3|45616.3|45660.1|45620.1|45655.1|45615.1|0
1644582180000|2022-02-11 12:23:00|45655.1|45615.1|45654|45614|45655.1|45615.1|45645.1|45605.1|2
1644582190000|2022-02-11 12:23:10|45652.9|45612.9|45644|45604|45652.9|45612.9|45644|45604|0
1644582200000|2022-02-11 12:23:20|45642.9|45602.9|45644|45604|45645.1|45605.1|45642.9|45602.9|1
1644582210000|2022-02-11 12:23:30|45645.1|45605.1|45644|45604|45645.1|45605.1|45644|45604|1
1644582220000|2022-02-11 12:23:40|45645.1|45605.1|45654|45614|45654|45614|45645.1|45605.1|0
1644582230000|2022-02-11 12:23:50|45655.1|45615.1|45664|45624|45664|45624|45655.1|45615.1|0
1644582240000|2022-02-11 12:24:00|45662.9|45622.9|45659|45619|45664|45624|45659|45619|0
1644582260000|2022-02-11 12:24:20|45664|45624|45664|45624|45664|45624|45664|45624|1
1644582270000|2022-02-11 12:24:30|45665.1|45625.1|45664|45624|45669|45629|45664|45624|1
1644582280000|2022-02-11 12:24:40|45677.8|45637.8|45674|45634|45677.8|45637.8|45674|45634|0
1644582290000|2022-02-11 12:24:50|45679|45639|45679|45639|45679|45639|45679|45639|0
1644582300000|2022-02-11 12:25:00|45689|45649|45704|45664|45709|45669|45689|45649|13
1644582310000|2022-02-11 12:25:10|45709|45669|45704|45664|45709|45669|45699|45659|51
1644582320000|2022-02-11 12:25:20|45707.8|45667.8|45712.8|45672.8|45714|45674|45707.8|45667.8|2
1644582330000|2022-02-11 12:25:30|45711.7|45671.7|45712.8|45672.8|45712.8|45672.8|45711.7|45671.7|3
1644582340000|2022-02-11 12:25:40|45711.7|45671.7|45711.7|45671.7|45711.7|45671.7|45711.7|45671.7|0
1644582350000|2022-02-11 12:25:50|45712.8|45672.8|45711.7|45671.7|45714|45674|45711.7|45671.7|1
1644582360000|2022-02-11 12:26:00|45701.7|45661.7|45701.7|45661.7|45701.7|45661.7|45701.7|45661.7|1
1644582370000|2022-02-11 12:26:10|45707.8|45667.8|45712.8|45672.8|45714|45674|45707.8|45667.8|26
1644582380000|2022-02-11 12:26:20|||||||||5
1644582390000|2022-02-11 12:26:30|||||||||1
1644582400000|2022-02-11 12:26:40|||||||||4
1644582420000|2022-02-11 12:27:00|45687.8|45647.8|45691.7|45651.7|45691.7|45651.7|45687.8|45647.8|3
1644582430000|2022-02-11 12:27:10|45687.8|45647.8|45687.8|45647.8|45687.8|45647.8|45687.8|45647.8|0
1644582450000|2022-02-11 12:27:30|||||||||1
1644582460000|2022-02-11 12:27:40|45697.8|45657.8|45694|45654|45697.8|45657.8|45694|45654|0
1644582470000|2022-02-11 12:27:50|45695.1|45655.1|45687.8|45647.8|45695.1|45655.1|45687.8|45647.8|1
1644582480000|2022-02-11 12:28:00|45686.7|45646.7|45692.8|45652.8|45692.8|45652.8|45684|45644|1
1644582490000|2022-02-11 12:28:10|45697.8|45657.8|45697.8|45657.8|45706.7|45666.7|45694|45654|0
1644582500000|2022-02-11 12:28:20|45701.7|45661.7|45701.7|45661.7|45701.7|45661.7|45701.7|45661.7|2
1644582510000|2022-02-11 12:28:30|45702.8|45662.8|45701.7|45661.7|45702.8|45662.8|45701.7|45661.7|0
1644582520000|2022-02-11 12:28:40|45702.8|45662.8|45702.8|45662.8|45702.8|45662.8|45702.8|45662.8|0
1644582530000|2022-02-11 12:28:50|45704|45664|45704|45664|45704|45664|45704|45664|11
1644582540000|2022-02-11 12:29:00|45707.8|45667.8|45707.8|45667.8|45707.8|45667.8|45704|45664|0
1644582550000|2022-02-11 12:29:10|45704|45664|45702.8|45662.8|45704|45664|45701.7|45661.7|0
1644582560000|2022-02-11 12:29:20|45704|45664|45704|45664|45704|45664|45704|45664|1
1644582570000|2022-02-11 12:29:30|45702.8|45662.8|45701.7|45661.7|45702.8|45662.8|45701.7|45661.7|0
1644582580000|2022-02-11 12:29:40|45702.8|45662.8|45697.8|45657.8|45702.8|45662.8|45697.8|45657.8|0
1644582590000|2022-02-11 12:29:50|45699|45659|45701.7|45661.7|45702.8|45662.8|45699|45659|0
1644582600000|2022-02-11 12:30:00|45700.5|45660.5|45674|45634|45714|45674|45674|45634|11
1644582610000|2022-02-11 12:30:10|45672.8|45632.8|45694|45654|45694|45654|45672.8|45632.8|2
1644582620000|2022-02-11 12:30:20|45692.8|45652.8|45681.7|45641.7|45692.8|45652.8|45681.7|45641.7|2
1644582630000|2022-02-11 12:30:30|45682.8|45642.8|45684|45644|45692.8|45652.8|45682.8|45642.8|1
1644582640000|2022-02-11 12:30:40|45694|45654|45694|45654|45694|45654|45694|45654|0
1644582650000|2022-02-11 12:30:50|45692.8|45652.8|45684|45644|45692.8|45652.8|45684|45644|0
1644582660000|2022-02-11 12:31:00|45682.8|45642.8|45674|45634|45684|45644|45674|45634|1
1644582670000|2022-02-11 12:31:10|45672.8|45632.8|45667.8|45627.8|45674|45634|45664|45624|1
1644582680000|2022-02-11 12:31:20|45672.8|45632.8|45674|45634|45677.8|45637.8|45672.8|45632.8|1
1644582690000|2022-02-11 12:31:30|45675.1|45635.1|45679|45639|45679|45639|45675.1|45635.1|0
1644582700000|2022-02-11 12:31:40|45684|45644|45689|45649|45689|45649|45684|45644|1
1644582710000|2022-02-11 12:31:50|45690.1|45650.1|45691.7|45651.7|45695.1|45655.1|45690.1|45650.1|1
1644582720000|2022-02-11 12:32:00|45687.8|45647.8|45684|45644|45687.8|45647.8|45680.1|45640.1|0
1644582730000|2022-02-11 12:32:10|45691.7|45651.7|45676.7|45636.7|45691.7|45651.7|45665.1|45625.1|2
1644582740000|2022-02-11 12:32:20|45677.8|45637.8|45667.8|45627.8|45677.8|45637.8|45667.8|45627.8|2
1644582750000|2022-02-11 12:32:30|45671.7|45631.7|45667.8|45627.8|45671.7|45631.7|45662.8|45622.8|0
1644582760000|2022-02-11 12:32:40|45664|45624|45672.8|45632.8|45672.8|45632.8|45664|45624|1
1644582770000|2022-02-11 12:32:50|45662.8|45622.8|45664|45624|45664|45624|45662.8|45622.8|1
1644582780000|2022-02-11 12:33:00|45671.7|45631.7|45664|45624|45671.7|45631.7|45661.7|45621.7|1
1644582800000|2022-02-11 12:33:20|45662.8|45622.8|45657.8|45617.8|45662.8|45622.8|45657.8|45617.8|4
1644582810000|2022-02-11 12:33:30|45654|45614|45652.8|45612.8|45654|45614|45652.8|45612.8|0
1644582830000|2022-02-11 12:33:50|||||||||1
1644582840000|2022-02-11 12:34:00|45657.8|45617.8|45657.8|45617.8|45657.8|45617.8|45657.8|45617.8|0
1644582850000|2022-02-11 12:34:10|45654|45614|45652.8|45612.8|45654|45614|45652.8|45612.8|1
1644582860000|2022-02-11 12:34:20|45659|45619|45662.8|45622.8|45662.8|45622.8|45659|45619|1
1644582880000|2022-02-11 12:34:40|45664|45624|45664|45624|45664|45624|45662.8|45622.8|0
1644582890000|2022-02-11 12:34:50|45671.7|45631.7|45671.7|45631.7|45671.7|45631.7|45667.8|45627.8|0
1644582900000|2022-02-11 12:35:00|45664|45624|45662.8|45622.8|45664|45624|45662.8|45622.8|0
1644582910000|2022-02-11 12:35:10|45661.7|45621.7|45661.7|45621.7|45661.7|45621.7|45661.7|45621.7|2
1644582920000|2022-02-11 12:35:20|45651.7|45611.7|45644|45604|45651.7|45611.7|45644|45604|0
1644582930000|2022-02-11 12:35:30|45647.8|45607.8|45647.8|45607.8|45647.8|45607.8|45647.8|45607.8|0
1644582960000|2022-02-11 12:36:00|45649|45609|45662.8|45622.8|45664|45624|45649|45609|1
1644582970000|2022-02-11 12:36:10|45661.7|45621.7|45657.8|45617.8|45661.7|45621.7|45654|45614|1
1644582980000|2022-02-11 12:36:20|45654|45614|45654|45614|45657.8|45617.8|45652.8|45612.8|1
1644583010000|2022-02-11 12:36:50|45657.8|45617.8|45657.8|45617.8|45657.8|45617.8|45657.8|45617.8|0
1644583020000|2022-02-11 12:37:00|45661.7|45621.7|45662.8|45622.8|45662.8|45622.8|45661.7|45621.7|0
1644583030000|2022-02-11 12:37:10|45663.9|45623.9|45663.9|45623.9|45663.9|45623.9|45663.9|45623.9|1
1644583040000|2022-02-11 12:37:20|45671.7|45631.7|45667.8|45627.8|45671.7|45631.7|45667.8|45627.8|0
1644583050000|2022-02-11 12:37:30|45663.9|45623.9|45656.7|45616.7|45672.8|45632.8|45656.7|45616.7|2
1644583060000|2022-02-11 12:37:40|45651.7|45611.7|45642.8|45602.8|45653.9|45613.9|45642.8|45602.8|2
1644583070000|2022-02-11 12:37:50|45643.9|45603.9|45633.9|45593.9|45643.9|45603.9|45633.9|45593.9|3
1644583080000|2022-02-11 12:38:00|45638.9|45598.9|45633.9|45593.9|45638.9|45598.9|45633.9|45593.9|0
1644583100000|2022-02-11 12:38:20|45637.8|45597.8|45643.9|45603.9|45647.8|45607.8|45637.8|45597.8|1
1644583110000|2022-02-11 12:38:30|45647.8|45607.8|45653.9|45613.9|45653.9|45613.9|45647.8|45607.8|0
1644583170000|2022-02-11 12:39:30|45652.8|45612.8|45652.8|45612.8|45652.8|45612.8|45652.8|45612.8|1
1644583180000|2022-02-11 12:39:40|45651.7|45611.7|45653.9|45613.9|45653.9|45613.9|45643.9|45603.9|0
1644583200000|2022-02-11 12:40:00|||||||||1
1644583210000|2022-02-11 12:40:10|45657.8|45617.8|45662.8|45622.8|45663.9|45623.9|45657.8|45617.8|1
1644583220000|2022-02-11 12:40:20|45661.7|45621.7|45661.7|45621.7|45663.9|45623.9|45657.8|45617.8|1
1644583230000|2022-02-11 12:40:30|45653.9|45613.9|45657.8|45617.8|45657.8|45617.8|45653.9|45613.9|0
1644583240000|2022-02-11 12:40:40|45658.9|45618.9|45663.9|45623.9|45663.9|45623.9|45658.9|45618.9|0
1644583250000|2022-02-11 12:40:50|45657.8|45617.8|45661.7|45621.7|45661.7|45621.7|45657.8|45617.8|2
1644583260000|2022-02-11 12:41:00|45657.8|45617.8|45661.7|45621.7|45661.7|45621.7|45657.8|45617.8|1
1644583280000|2022-02-11 12:41:20|45647.8|45607.8|45648.9|45608.9|45652.8|45612.8|45643.9|45603.9|2
1644583290000|2022-02-11 12:41:30|45647.8|45607.8|45642.8|45602.8|45647.8|45607.8|45642.8|45602.8|2
1644583300000|2022-02-11 12:41:40|||||||||1
1644583320000|2022-02-11 12:42:00|45643.9|45603.9|45643.9|45603.9|45643.9|45603.9|45643.9|45603.9|3
1644583360000|2022-02-11 12:42:40|45641.6|45601.6|45633.9|45593.9|45641.6|45601.6|45633.9|45593.9|2
1644583380000|2022-02-11 12:43:00|45632.8|45592.8|45628.9|45588.9|45632.8|45592.8|45628.9|45588.9|1
1644583390000|2022-02-11 12:43:10|45632.8|45592.8|45633.9|45593.9|45633.9|45593.9|45632.8|45592.8|0
1644583400000|2022-02-11 12:43:20|||||||||1
1644583410000|2022-02-11 12:43:30|45643.9|45603.9|45643.9|45603.9|45643.9|45603.9|45643.9|45603.9|5
1644583440000|2022-02-11 12:44:00|||||||||1
1644583450000|2022-02-11 12:44:10|45632.8|45592.8|45631.6|45591.6|45632.8|45592.8|45627.8|45587.8|3
1644583470000|2022-02-11 12:44:30|45633.9|45593.9|45632.8|45592.8|45633.9|45593.9|45632.8|45592.8|1
1644583480000|2022-02-11 12:44:40|45631.6|45591.6|45631.6|45591.6|45631.6|45591.6|45631.6|45591.6|0
1644583490000|2022-02-11 12:44:50|45623.9|45583.9|45633.9|45593.9|45633.9|45593.9|45623.9|45583.9|0
1644583500000|2022-02-11 12:45:00|||||||||1
1644583510000|2022-02-11 12:45:10|45627.8|45587.8|45623.9|45583.9|45627.8|45587.8|45623.9|45583.9|1
1644583520000|2022-02-11 12:45:20|45627.8|45587.8|45623.9|45583.9|45627.8|45587.8|45623.9|45583.9|0
1644583530000|2022-02-11 12:45:30|45622.8|45582.8|45622.8|45582.8|45622.8|45582.8|45622.8|45582.8|0
1644583550000|2022-02-11 12:45:50|45621.6|45581.6|45621.6|45581.6|45621.6|45581.6|45617.8|45577.8|1
1644583560000|2022-02-11 12:46:00|45622.8|45582.8|45621.6|45581.6|45622.8|45582.8|45621.6|45581.6|0
1644583580000|2022-02-11 12:46:20|45617.8|45577.8|45617.8|45577.8|45617.8|45577.8|45617.8|45577.8|0
1644583590000|2022-02-11 12:46:30|45621.6|45581.6|45612.8|45572.8|45621.6|45581.6|45612.8|45572.8|0
1644583610000|2022-02-11 12:46:50|||||||||1
1644583620000|2022-02-11 12:47:00|45617.8|45577.8|45622.8|45582.8|45623.9|45583.9|45617.8|45577.8|2
1644583630000|2022-02-11 12:47:10|45623.9|45583.9|45613.9|45573.9|45623.9|45583.9|45613.9|45573.9|0
1644583650000|2022-02-11 12:47:30|45617.8|45577.8|45623.9|45583.9|45623.9|45583.9|45617.8|45577.8|1
1644583670000|2022-02-11 12:47:50|45631.6|45591.6|45631.6|45591.6|45631.6|45591.6|45631.6|45591.6|1
1644583680000|2022-02-11 12:48:00|45633.9|45593.9|45642.8|45602.8|45643.9|45603.9|45633.9|45593.9|1
1644583700000|2022-02-11 12:48:20|45643.9|45603.9|45643.9|45603.9|45643.9|45603.9|45643.9|45603.9|1
1644583730000|2022-02-11 12:48:50|||||||||1
1644583740000|2022-02-11 12:49:00|45653.9|45613.9|45653.9|45613.9|45653.9|45613.9|45653.9|45613.9|0
1644583750000|2022-02-11 12:49:10|45652.8|45612.8|45652.8|45612.8|45652.8|45612.8|45652.8|45612.8|1
1644583780000|2022-02-11 12:49:40|45651.6|45611.6|45653.9|45613.9|45653.9|45613.9|45651.6|45611.6|1
1644583790000|2022-02-11 12:49:50|||||||||1
1644583800000|2022-02-11 12:50:00|45652.8|45612.8|45652.8|45612.8|45652.8|45612.8|45652.8|45612.8|0
1644583830000|2022-02-11 12:50:30|45653.9|45613.9|45653.9|45613.9|45653.9|45613.9|45653.9|45613.9|1
1644583850000|2022-02-11 12:50:50|||||||||1
1644583860000|2022-02-11 12:51:00|45663.9|45623.9|45663.9|45623.9|45663.9|45623.9|45663.9|45623.9|0
1644583870000|2022-02-11 12:51:10|45662.8|45622.8|45661.6|45621.6|45662.8|45622.8|45657.8|45617.8|0
1644583880000|2022-02-11 12:51:20|45657.8|45617.8|45657.8|45617.8|45663.9|45623.9|45653.9|45613.9|0
1644583890000|2022-02-11 12:51:30|45653.9|45613.9|45653.9|45613.9|45657.8|45617.8|45653.9|45613.9|0
1644583900000|2022-02-11 12:51:40|45657.8|45617.8|45657.8|45617.8|45657.8|45617.8|45657.8|45617.8|1
1644583910000|2022-02-11 12:51:50|45662.8|45622.8|45658.9|45618.9|45662.8|45622.8|45658.9|45618.9|0
1644583920000|2022-02-11 12:52:00|45663.9|45623.9|45663.9|45623.9|45663.9|45623.9|45663.9|45623.9|0
1644583930000|2022-02-11 12:52:10|45672.8|45632.8|45683.9|45643.9|45683.9|45643.9|45672.8|45632.8|0
1644583940000|2022-02-11 12:52:20|45682.8|45642.8|45663.9|45623.9|45682.8|45642.8|45663.9|45623.9|4
1644583950000|2022-02-11 12:52:30|||||||||1
1644583960000|2022-02-11 12:52:40|45668.9|45628.9|45673.9|45633.9|45673.9|45633.9|45668.9|45628.9|1
1644583970000|2022-02-11 12:52:50|45675|45635|45673.9|45633.9|45675|45635|45673.9|45633.9|0
1644583980000|2022-02-11 12:53:00|45677.8|45637.8|45673.9|45633.9|45683.9|45643.9|45673.9|45633.9|13
1644584000000|2022-02-11 12:53:20|45681.6|45641.6|45681.6|45641.6|45681.6|45641.6|45681.6|45641.6|0
1644584010000|2022-02-11 12:53:30|45673.9|45633.9|45687.8|45647.8|45687.8|45647.8|45673.9|45633.9|0
1644584020000|2022-02-11 12:53:40|45691.6|45651.6|45693.9|45653.9|45693.9|45653.9|45691.6|45651.6|1
1644584030000|2022-02-11 12:53:50|45692.8|45652.8|45692.8|45652.8|45693.9|45653.9|45692.8|45652.8|0
1644584040000|2022-02-11 12:54:00|45691.6|45651.6|45673.9|45633.9|45693.9|45653.9|45673.9|45633.9|3
1644584050000|2022-02-11 12:54:10|45663.9|45623.9|45663.9|45623.9|45663.9|45623.9|45663.9|45623.9|2
1644584060000|2022-02-11 12:54:20|45662.8|45622.8|45653.9|45613.9|45662.8|45622.8|45653.9|45613.9|0
1644584070000|2022-02-11 12:54:30|45651.6|45611.6|45647.8|45607.8|45651.6|45611.6|45647.8|45607.8|2
1644584080000|2022-02-11 12:54:40|45637.8|45597.8|45637.8|45597.8|45637.8|45597.8|45637.8|45597.8|6
1644584090000|2022-02-11 12:54:50|45633.9|45593.9|45641.6|45601.6|45641.6|45601.6|45633.9|45593.9|0
1644584100000|2022-02-11 12:55:00|45647.8|45607.8|45643.9|45603.9|45647.8|45607.8|45642.8|45602.8|1
1644584120000|2022-02-11 12:55:20|45632.7|45592.7|45641.6|45601.6|45641.6|45601.6|45632.7|45592.7|1
1644584130000|2022-02-11 12:55:30|45647.7|45607.7|45653.9|45613.9|45653.9|45613.9|45643.9|45603.9|5
1644584140000|2022-02-11 12:55:40|45657.7|45617.7|45657.7|45617.7|45657.7|45617.7|45657.7|45617.7|1
1644584150000|2022-02-11 12:55:50|45658.9|45618.9|45658.9|45618.9|45658.9|45618.9|45658.9|45618.9|0
1644584160000|2022-02-11 12:56:00|45662.7|45622.7|45662.7|45622.7|45662.7|45622.7|45662.7|45622.7|0
1644584170000|2022-02-11 12:56:10|45663.9|45623.9|45651.6|45611.6|45663.9|45623.9|45651.6|45611.6|1
1644584180000|2022-02-11 12:56:20|45647.7|45607.7|45647.7|45607.7|45647.7|45607.7|45647.7|45607.7|0
1644584190000|2022-02-11 12:56:30|45652.7|45612.7|45651.6|45611.6|45652.7|45612.7|45651.6|45611.6|0
1644584200000|2022-02-11 12:56:40|||||||||1
1644584210000|2022-02-11 12:56:50|45643.9|45603.9|45651.6|45611.6|45651.6|45611.6|45643.9|45603.9|1
1644584220000|2022-02-11 12:57:00|45653.9|45613.9|45651.6|45611.6|45653.9|45613.9|45651.6|45611.6|4
1644584240000|2022-02-11 12:57:20|45657.7|45617.7|45653.9|45613.9|45657.7|45617.7|45653.9|45613.9|1
1644584250000|2022-02-11 12:57:30|||||||||1
1644584260000|2022-02-11 12:57:40|45657.7|45617.7|45657.7|45617.7|45657.7|45617.7|45657.7|45617.7|0
1644584270000|2022-02-11 12:57:50|45653.9|45613.9|45653.9|45613.9|45653.9|45613.9|45651.6|45611.6|1
1644584280000|2022-02-11 12:58:00|45652.7|45612.7|45653.9|45613.9|45653.9|45613.9|45651.6|45611.6|4
1644584310000|2022-02-11 12:58:30|||||||||1
1644584340000|2022-02-11 12:59:00|45652.7|45612.7|45652.7|45612.7|45652.7|45612.7|45652.7|45612.7|0
1644584370000|2022-02-11 12:59:30|45651.6|45611.6|45651.6|45611.6|45651.6|45611.6|45651.6|45611.6|1
1644584380000|2022-02-11 12:59:40|45647.7|45607.7|45647.7|45607.7|45652.7|45612.7|45647.7|45607.7|2
1644584390000|2022-02-11 12:59:50|45651.6|45611.6|45651.6|45611.6|45652.7|45612.7|45647.7|45607.7|1
1644584400000|2022-02-11 13:00:00|45652.7|45612.7|45641.6|45601.6|45652.7|45612.7|45641.6|45601.6|2
1644584410000|2022-02-11 13:00:10|45636.6|45596.6|45632.7|45592.7|45636.6|45596.6|45631.6|45591.6|3
1644584430000|2022-02-11 13:00:30|45636.6|45596.6|45641.6|45601.6|45641.6|45601.6|45632.7|45592.7|2
1644584440000|2022-02-11 13:00:40|45640.5|45600.5|45642.7|45602.7|45651.6|45611.6|45640.5|45600.5|1
1644584470000|2022-02-11 13:01:10|45641.6|45601.6|45637.7|45597.7|45641.6|45601.6|45637.7|45597.7|0
1644584480000|2022-02-11 13:01:20|45641.6|45601.6|45632.7|45592.7|45641.6|45601.6|45632.7|45592.7|0
1644584490000|2022-02-11 13:01:30|45621.6|45581.6|45626.6|45586.6|45631.6|45591.6|45621.6|45581.6|3
1644584500000|2022-02-11 13:01:40|45631.6|45591.6|45632.7|45592.7|45637.7|45597.7|45631.6|45591.6|1
1644584510000|2022-02-11 13:01:50|45633.9|45593.9|45637.7|45597.7|45647.7|45607.7|45633.9|45593.9|0
1644584520000|2022-02-11 13:02:00|45642.7|45602.7|45641.6|45601.6|45642.7|45602.7|45641.6|45601.6|0
1644584530000|2022-02-11 13:02:10|45637.7|45597.7|45641.6|45601.6|45641.6|45601.6|45637.7|45597.7|0
1644584540000|2022-02-11 13:02:20|45643.9|45603.9|45641.6|45601.6|45643.9|45603.9|45641.6|45601.6|1
1644584550000|2022-02-11 13:02:30|45626.6|45586.6|45632.7|45592.7|45632.7|45592.7|45626.6|45586.6|4
1644584560000|2022-02-11 13:02:40|45626.6|45586.6|45626.6|45586.6|45626.6|45586.6|45625.4|45585.4|0
1644584570000|2022-02-11 13:02:50|45625.4|45585.4|45626.6|45586.6|45626.6|45586.6|45625.4|45585.4|0
1644584580000|2022-02-11 13:03:00|45627.7|45587.7|45631.6|45591.6|45631.6|45591.6|45627.7|45587.7|0
1644584600000|2022-02-11 13:03:20|45632.7|45592.7|45642.7|45602.7|45642.7|45602.7|45631.6|45591.6|3
1644584610000|2022-02-11 13:03:30|||||||||1
1644584620000|2022-02-11 13:03:40|45643.9|45603.9|45642.7|45602.7|45643.9|45603.9|45642.7|45602.7|0
1644584630000|2022-02-11 13:03:50|45647.7|45607.7|45652.7|45612.7|45657.7|45617.7|45647.7|45607.7|1
1644584640000|2022-02-11 13:04:00|45666.6|45626.6|45671.6|45631.6|45671.6|45631.6|45653.9|45613.9|0
1644584650000|2022-02-11 13:04:10|45672.7|45632.7|45671.6|45631.6|45672.7|45632.7|45671.6|45631.6|0
1644584660000|2022-02-11 13:04:20|45672.7|45632.7|45682.7|45642.7|45682.7|45642.7|45672.7|45632.7|3
1644584670000|2022-02-11 13:04:30|45686.6|45646.6|45693.9|45653.9|45693.9|45653.9|45683.9|45643.9|6
1644584680000|2022-02-11 13:04:40|45692.7|45652.7|45693.9|45653.9|45693.9|45653.9|45692.7|45652.7|0
1644584690000|2022-02-11 13:04:50|45697.7|45657.7|45702.7|45662.7|45702.7|45662.7|45697.7|45657.7|0
1644584700000|2022-02-11 13:05:00|45701.6|45661.6|45701.6|45661.6|45702.7|45662.7|45701.6|45661.6|0
1644584710000|2022-02-11 13:05:10|45697.7|45657.7|45691.6|45651.6|45701.6|45661.6|45691.6|45651.6|0
1644584720000|2022-02-11 13:05:20|45692.7|45652.7|45691.6|45651.6|45692.7|45652.7|45691.6|45651.6|1
1644584730000|2022-02-11 13:05:30|45693.9|45653.9|45693.9|45653.9|45693.9|45653.9|45692.7|45652.7|0
1644584740000|2022-02-11 13:05:40|45692.7|45652.7|45693.9|45653.9|45693.9|45653.9|45692.7|45652.7|1
1644584750000|2022-02-11 13:05:50|45697.7|45657.7|45701.6|45661.6|45701.6|45661.6|45697.7|45657.7|1
1644584760000|2022-02-11 13:06:00|45700.4|45660.4|45701.6|45661.6|45701.6|45661.6|45700.4|45660.4|2
1644584770000|2022-02-11 13:06:10|45697.7|45657.7|45702.7|45662.7|45702.7|45662.7|45693.9|45653.9|0
1644584780000|2022-02-11 13:06:20|45701.6|45661.6|45701.6|45661.6|45701.6|45661.6|45700.4|45660.4|7
1644584790000|2022-02-11 13:06:30|45693.9|45653.9|45693.9|45653.9|45693.9|45653.9|45693.9|45653.9|0
1644584800000|2022-02-11 13:06:40|45692.7|45652.7|45701.6|45661.6|45701.6|45661.6|45692.7|45652.7|3
1644584810000|2022-02-11 13:06:50|45702.7|45662.7|45702.7|45662.7|45706.6|45666.6|45701.6|45661.6|14
1644584820000|2022-02-11 13:07:00|45706.6|45666.6|45731.6|45691.6|45752.7|45712.7|45706.6|45666.6|9
1644584830000|2022-02-11 13:07:10|45732.7|45692.7|45742.7|45702.7|45748.9|45708.9|45732.7|45692.7|11
1644584840000|2022-02-11 13:07:20|45738.9|45698.9|45747.7|45707.7|45751.6|45711.6|45738.9|45698.9|1
1644584850000|2022-02-11 13:07:30|45743.9|45703.9|45752.7|45712.7|45752.7|45712.7|45743.9|45703.9|0
1644584860000|2022-02-11 13:07:40|45751.6|45711.6|45752.7|45712.7|45753.8|45713.8|45751.6|45711.6|1
1644584870000|2022-02-11 13:07:50|45767.7|45727.7|45763.8|45723.8|45767.7|45727.7|45763.8|45723.8|0
1644584880000|2022-02-11 13:08:00|45767.7|45727.7|45771.6|45731.6|45771.6|45731.6|45767.7|45727.7|0
1644584890000|2022-02-11 13:08:10|45772.7|45732.7|45772.7|45732.7|45776.6|45736.6|45771.6|45731.6|2
1644584910000|2022-02-11 13:08:30|45762.7|45722.7|45771.6|45731.6|45771.6|45731.6|45762.7|45722.7|3
1644584920000|2022-02-11 13:08:40|45776.6|45736.6|45771.6|45731.6|45776.6|45736.6|45771.6|45731.6|4
1644584930000|2022-02-11 13:08:50|||||||||2
1644584940000|2022-02-11 13:09:00|||||||||1
1644584950000|2022-02-11 13:09:10|45776.6|45736.6|45771.6|45731.6|45776.6|45736.6|45771.6|45731.6|1
1644584960000|2022-02-11 13:09:20|45770.4|45730.4|45761.6|45721.6|45770.4|45730.4|45761.6|45721.6|2
1644584970000|2022-02-11 13:09:30|45762.7|45722.7|45762.7|45722.7|45762.7|45722.7|45762.7|45722.7|0
1644584980000|2022-02-11 13:09:40|45763.8|45723.8|45763.8|45723.8|45767.7|45727.7|45763.8|45723.8|0
1644584990000|2022-02-11 13:09:50|45772.7|45732.7|45767.7|45727.7|45772.7|45732.7|45767.7|45727.7|21
1644585000000|2022-02-11 13:10:00|45766.6|45726.6|45762.7|45722.7|45768.8|45728.8|45758.8|45718.8|1
1644585010000|2022-02-11 13:10:10|45763.8|45723.8|45763.8|45723.8|45763.8|45723.8|45763.8|45723.8|1
1644585020000|2022-02-11 13:10:20|45767.7|45727.7|45768.8|45728.8|45768.8|45728.8|45767.7|45727.7|0
1644585030000|2022-02-11 13:10:30|45767.7|45727.7|45768.8|45728.8|45768.8|45728.8|45763.8|45723.8|0
1644585040000|2022-02-11 13:10:40|45765|45725|45763.8|45723.8|45765|45725|45763.8|45723.8|38
1644585050000|2022-02-11 13:10:50|45765|45725|45768.8|45728.8|45768.8|45728.8|45765|45725|0
1644585060000|2022-02-11 13:11:00|45765|45725|45763.8|45723.8|45768.8|45728.8|45763.8|45723.8|8
1644585080000|2022-02-11 13:11:20|45758.8|45718.8|45753.8|45713.8|45758.8|45718.8|45753.8|45713.8|12
1644585110000|2022-02-11 13:11:50|45763.8|45723.8|45755|45715|45763.8|45723.8|45753.8|45713.8|3
1644585120000|2022-02-11 13:12:00|45753.8|45713.8|45755|45715|45756.1|45716.1|45753.8|45713.8|1
1644585130000|2022-02-11 13:12:10|45753.8|45713.8|45760|45720|45760|45720|45753.8|45713.8|0
1644585140000|2022-02-11 13:12:20|45763.8|45723.8|45763.8|45723.8|45763.8|45723.8|45763.8|45723.8|0
1644585150000|2022-02-11 13:12:30|45768.8|45728.8|45768.8|45728.8|45768.8|45728.8|45763.8|45723.8|17
1644585160000|2022-02-11 13:12:40|||||||||12
1644585170000|2022-02-11 13:12:50|45765|45725|45763.8|45723.8|45765|45725|45763.8|45723.8|1
1644585180000|2022-02-11 13:13:00|45765|45725|45765|45725|45765|45725|45765|45725|0
1644585190000|2022-02-11 13:13:10|45753.4|45713.4|45753.8|45713.8|45753.8|45713.8|45738.8|45698.8|5
1644585200000|2022-02-11 13:13:20|45746.1|45706.1|45746.1|45706.1|45746.1|45706.1|45745|45705|0
1644585210000|2022-02-11 13:13:30|45745|45705|45746.1|45706.1|45750|45710|45745|45705|0
1644585220000|2022-02-11 13:13:40|45745|45705|45750|45710|45750|45710|45735|45695|31
1644585230000|2022-02-11 13:13:50|45746.1|45706.1|45745|45705|45746.1|45706.1|45736.1|45696.1|1
1644585240000|2022-02-11 13:14:00|45746.1|45706.1|45736.1|45696.1|45746.1|45706.1|45736.1|45696.1|2
1644585250000|2022-02-11 13:14:10|45735|45695|45746.1|45706.1|45746.1|45706.1|45731.1|45691.1|2
1644585260000|2022-02-11 13:14:20|45753.8|45713.8|45746.1|45706.1|45753.8|45713.8|45745|45705|0
1644585280000|2022-02-11 13:14:40|45745|45705|45746.1|45706.1|45750|45710|45740|45700|1
1644585290000|2022-02-11 13:14:50|45753.8|45713.8|45755|45715|45755|45715|45750|45710|0
1644585300000|2022-02-11 13:15:00|45746.1|45706.1|45750|45710|45755|45715|45746.1|45706.1|3
1644585310000|2022-02-11 13:15:10|45753.8|45713.8|45755|45715|45758.8|45718.8|45753.8|45713.8|1
1644585330000|2022-02-11 13:15:30|45750|45710|45746.1|45706.1|45750|45710|45746.1|45706.1|5
1644585350000|2022-02-11 13:15:50|45755|45715|45755|45715|45755|45715|45755|45715|0
1644585360000|2022-02-11 13:16:00|45756.1|45716.1|45760|45720|45763.8|45723.8|45756.1|45716.1|2
1644585370000|2022-02-11 13:16:10|45761.1|45721.1|45748.8|45708.8|45765|45725|45748.8|45708.8|15
1644585380000|2022-02-11 13:16:20|||||||||1
1644585390000|2022-02-11 13:16:30|45745|45705|45745|45705|45745|45705|45745|45705|0
1644585410000|2022-02-11 13:16:50|45743.8|45703.8|45745|45705|45745|45705|45743.8|45703.8|2
1644585420000|2022-02-11 13:17:00|||||||||1
1644585430000|2022-02-11 13:17:10|45755|45715|45755|45715|45755|45715|45755|45715|3
1644585440000|2022-02-11 13:17:20|45750|45710|45746.1|45706.1|45750|45710|45745|45705|1
1644585450000|2022-02-11 13:17:30|45730|45690|45730|45690|45730|45690|45730|45690|10
1644585460000|2022-02-11 13:17:40|45731.1|45691.1|45720|45680|45731.1|45691.1|45720|45680|3
1644585470000|2022-02-11 13:17:50|45723.8|45683.8|45726.1|45686.1|45726.1|45686.1|45723.8|45683.8|0
1644585480000|2022-02-11 13:18:00|45725|45685|45736.1|45696.1|45740|45700|45725|45685|2
1644585490000|2022-02-11 13:18:10|45735|45695|45733.8|45693.8|45736.1|45696.1|45733.8|45693.8|0
1644585500000|2022-02-11 13:18:20|45730|45690|45736.1|45696.1|45736.1|45696.1|45730|45690|1
1644585520000|2022-02-11 13:18:40|45740|45700|45755|45715|45755|45715|45735|45695|8
1644585530000|2022-02-11 13:18:50|45750|45710|45756.1|45716.1|45756.1|45716.1|45750|45710|4
1644585540000|2022-02-11 13:19:00|45760|45720|45755|45715|45765|45725|45755|45715|3
1644585560000|2022-02-11 13:19:20|45757.2|45717.2|45763.8|45723.8|45763.8|45723.8|45757.2|45717.2|5
1644585570000|2022-02-11 13:19:30|45765|45725|45763.8|45723.8|45765|45725|45763.8|45723.8|3
1644585600000|2022-02-11 13:20:00|45764.9|45724.9|45784.9|45744.9|45784.9|45744.9|45763.8|45723.8|9
1644585610000|2022-02-11 13:20:10|45794.9|45754.9|45806.1|45766.1|45811.1|45771.1|45794.9|45754.9|13
1644585620000|2022-02-11 13:20:20|45826.1|45786.1|45826.1|45786.1|45831.1|45791.1|45816.1|45776.1|14
1644585630000|2022-02-11 13:20:30|45836.1|45796.1|45826.1|45786.1|45836.1|45796.1|45826.1|45786.1|8
1644585640000|2022-02-11 13:20:40|45833.8|45793.8|45803.8|45763.8|45833.8|45793.8|45799.9|45759.9|11
1644585650000|2022-02-11 13:20:50|45799.9|45759.9|45799.9|45759.9|45806.1|45766.1|45799.9|45759.9|11
1644585660000|2022-02-11 13:21:00|45796.1|45756.1|45783.8|45743.8|45796.1|45756.1|45783.8|45743.8|3
1644585670000|2022-02-11 13:21:10|45784.9|45744.9|45789.9|45749.9|45789.9|45749.9|45784.9|45744.9|1
1644585680000|2022-02-11 13:21:20|45793.8|45753.8|45793.8|45753.8|45793.8|45753.8|45793.8|45753.8|3
1644585690000|2022-02-11 13:21:30|45789.9|45749.9|45789.9|45749.9|45789.9|45749.9|45789.9|45749.9|0
1644585700000|2022-02-11 13:21:40|45784.9|45744.9|45784.9|45744.9|45784.9|45744.9|45784.9|45744.9|3
1644585710000|2022-02-11 13:21:50|45786.1|45746.1|45776.1|45736.1|45789.9|45749.9|45776.1|45736.1|2
1644585720000|2022-02-11 13:22:00|45779.9|45739.9|45786.1|45746.1|45786.1|45746.1|45779.9|45739.9|1
1644585730000|2022-02-11 13:22:10|45789.9|45749.9|45799.9|45759.9|45799.9|45759.9|45789.9|45749.9|0
1644585740000|2022-02-11 13:22:20|45803.8|45763.8|45799.9|45759.9|45806.1|45766.1|45799.9|45759.9|1
1644585750000|2022-02-11 13:22:30|45803.8|45763.8|45803.8|45763.8|45803.8|45763.8|45803.8|45763.8|0
1644585760000|2022-02-11 13:22:40|45804.9|45764.9|45803.8|45763.8|45804.9|45764.9|45803.8|45763.8|3
1644585770000|2022-02-11 13:22:50|45799.9|45759.9|45786.1|45746.1|45799.9|45759.9|45786.1|45746.1|4
1644585780000|2022-02-11 13:23:00|45793.8|45753.8|45796.1|45756.1|45796.1|45756.1|45789.9|45749.9|1
1644585790000|2022-02-11 13:23:10|45794.9|45754.9|45783.8|45743.8|45794.9|45754.9|45783.8|45743.8|2
1644585800000|2022-02-11 13:23:20|45779.9|45739.9|45773.8|45733.8|45779.9|45739.9|45773.8|45733.8|1
1644585810000|2022-02-11 13:23:30|45774.9|45734.9|45773.8|45733.8|45774.9|45734.9|45773.8|45733.8|0
1644585820000|2022-02-11 13:23:40|45763.8|45723.8|45773.8|45733.8|45773.8|45733.8|45763.8|45723.8|0
1644585830000|2022-02-11 13:23:50|45768.8|45728.8|45764.9|45724.9|45768.8|45728.8|45764.9|45724.9|1
1644585840000|2022-02-11 13:24:00|45768.8|45728.8|45787.7|45747.7|45787.7|45747.7|45768.8|45728.8|4
1644585850000|2022-02-11 13:24:10|45783.8|45743.8|45793.8|45753.8|45793.8|45753.8|45783.8|45743.8|0
1644585860000|2022-02-11 13:24:20|45784.9|45744.9|45783.8|45743.8|45784.9|45744.9|45773.8|45733.8|5
1644585870000|2022-02-11 13:24:30|||||||||1
1644585890000|2022-02-11 13:24:50|||||||||1
1644585900000|2022-02-11 13:25:00|||||||||1
1644585920000|2022-02-11 13:25:20|45787.2|45747.2|45789.9|45749.9|45789.9|45749.9|45783.8|45743.8|8
1644585930000|2022-02-11 13:25:30|45784.9|45744.9|45783.8|45743.8|45786.1|45746.1|45783.8|45743.8|0
1644585940000|2022-02-11 13:25:40|45776.1|45736.1|45779.9|45739.9|45779.9|45739.9|45776.1|45736.1|0
1644585950000|2022-02-11 13:25:50|45776.1|45736.1|45774.9|45734.9|45783.8|45743.8|45774.9|45734.9|2
1644585960000|2022-02-11 13:26:00|45777.2|45737.2|45774.9|45734.9|45783.8|45743.8|45774.9|45734.9|4
1644585970000|2022-02-11 13:26:10|45778.8|45738.8|45768.8|45728.8|45778.8|45738.8|45768.8|45728.8|0
1644585980000|2022-02-11 13:26:20|45762.6|45722.6|45763.8|45723.8|45763.8|45723.8|45762.6|45722.6|1
1644586000000|2022-02-11 13:26:40|45764.9|45724.9|45763.8|45723.8|45764.9|45724.9|45763.8|45723.8|2
1644586010000|2022-02-11 13:26:50|45764.9|45724.9|45764.9|45724.9|45764.9|45724.9|45763.8|45723.8|0
1644586020000|2022-02-11 13:27:00|45768.8|45728.8|45769.9|45729.9|45769.9|45729.9|45764.9|45724.9|2
1644586030000|2022-02-11 13:27:10|45773.8|45733.8|45779.9|45739.9|45783.8|45743.8|45773.8|45733.8|2
1644586040000|2022-02-11 13:27:20|45783.8|45743.8|45783.8|45743.8|45783.8|45743.8|45783.8|45743.8|0
1644586060000|2022-02-11 13:27:40|||||||||1
1644586070000|2022-02-11 13:27:50|45784.9|45744.9|45784.9|45744.9|45784.9|45744.9|45784.9|45744.9|6
1644586080000|2022-02-11 13:28:00|45786.1|45746.1|45784.9|45744.9|45789.9|45749.9|45783.8|45743.8|0
1644586090000|2022-02-11 13:28:10|45783.8|45743.8|45786.1|45746.1|45786.1|45746.1|45783.8|45743.8|0
1644586100000|2022-02-11 13:28:20|45783.8|45743.8|45779.9|45739.9|45783.8|45743.8|45778.8|45738.8|4
1644586110000|2022-02-11 13:28:30|45783.8|45743.8|45773.8|45733.8|45783.8|45743.8|45773.8|45733.8|2
1644586120000|2022-02-11 13:28:40|||||||||1
1644586130000|2022-02-11 13:28:50|45772.6|45732.6|45773.8|45733.8|45773.8|45733.8|45772.6|45732.6|1
1644586140000|2022-02-11 13:29:00|45774.9|45734.9|45764.9|45724.9|45774.9|45734.9|45763.8|45723.8|7
1644586150000|2022-02-11 13:29:10|45763.8|45723.8|45759.9|45719.9|45763.8|45723.8|45756.1|45716.1|0
1644586160000|2022-02-11 13:29:20|45754.9|45714.9|45773.8|45733.8|45773.8|45733.8|45754.9|45714.9|10
1644586170000|2022-02-11 13:29:30|45778.8|45738.8|45776.5|45736.5|45783.8|45743.8|45772.6|45732.6|8
1644586180000|2022-02-11 13:29:40|45772.6|45732.6|45781.5|45741.5|45781.5|45741.5|45772.6|45732.6|2
1644586190000|2022-02-11 13:29:50|45783.8|45743.8|45781.5|45741.5|45783.8|45743.8|45781.5|45741.5|1
1644586200000|2022-02-11 13:30:00|45777.6|45737.6|45763.8|45723.8|45777.6|45737.6|45753.8|45713.8|34
1644586210000|2022-02-11 13:30:10|45762.6|45722.6|45757.6|45717.6|45762.6|45722.6|45757.6|45717.6|1
1644586220000|2022-02-11 13:30:20|45752.6|45712.6|45746.5|45706.5|45752.6|45712.6|45746.5|45706.5|0
1644586230000|2022-02-11 13:30:30|45742.6|45702.6|45733.8|45693.8|45742.6|45702.6|45733.8|45693.8|2
1644586240000|2022-02-11 13:30:40|45732.6|45692.6|45722.6|45682.6|45732.6|45692.6|45718.8|45678.8|5
1644586250000|2022-02-11 13:30:50|45723.8|45683.8|45727.6|45687.6|45731.5|45691.5|45723.8|45683.8|2
1644586260000|2022-02-11 13:31:00|45732.6|45692.6|45743.8|45703.8|45743.8|45703.8|45732.6|45692.6|4
1644586270000|2022-02-11 13:31:10|45744.9|45704.9|45752.6|45712.6|45752.6|45712.6|45742.6|45702.6|7
1644586280000|2022-02-11 13:31:20|45753.8|45713.8|45753.8|45713.8|45753.8|45713.8|45753.8|45713.8|0
1644586290000|2022-02-11 13:31:30|45752.6|45712.6|45753.8|45713.8|45753.8|45713.8|45748.8|45708.8|0
1644586300000|2022-02-11 13:31:40|45748.8|45708.8|45753.8|45713.8|45757.6|45717.6|45748.8|45708.8|3
1644586310000|2022-02-11 13:31:50|45757.6|45717.6|45767.6|45727.6|45767.6|45727.6|45757.6|45717.6|1
1644586320000|2022-02-11 13:32:00|45763.8|45723.8|45723.8|45683.8|45763.8|45723.8|45722.6|45682.6|4
1644586330000|2022-02-11 13:32:10|45727.6|45687.6|45731.5|45691.5|45732.6|45692.6|45723.8|45683.8|0
1644586340000|2022-02-11 13:32:20|45727.6|45687.6|45727.6|45687.6|45727.6|45687.6|45722.6|45682.6|1
1644586350000|2022-02-11 13:32:30|45723.8|45683.8|45717.6|45677.6|45727.6|45687.6|45691.5|45651.5|11
1644586360000|2022-02-11 13:32:40|45713.8|45673.8|45717.6|45677.6|45717.6|45677.6|45713.8|45673.8|0
1644586370000|2022-02-11 13:32:50|45713.8|45673.8|45692.6|45652.6|45717.6|45677.6|45692.6|45652.6|6
1644586380000|2022-02-11 13:33:00|45682.6|45642.6|45682.6|45642.6|45686.5|45646.5|45681.5|45641.5|7
1644586390000|2022-02-11 13:33:10|45681.5|45641.5|45683.8|45643.8|45687.6|45647.6|45681.5|45641.5|0
1644586400000|2022-02-11 13:33:20|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|0
1644586410000|2022-02-11 13:33:30|45682.6|45642.6|45683.8|45643.8|45683.8|45643.8|45682.6|45642.6|3
1644586420000|2022-02-11 13:33:40|||||||||1
1644586430000|2022-02-11 13:33:50|45692.6|45652.6|45648.8|45608.8|45692.6|45652.6|45648.8|45608.8|5
1644586440000|2022-02-11 13:34:00|45652.6|45612.6|45673.8|45633.8|45673.8|45633.8|45652.6|45612.6|3
1644586450000|2022-02-11 13:34:10|45674.9|45634.9|45678.8|45638.8|45678.8|45638.8|45674.9|45634.9|0
1644586460000|2022-02-11 13:34:20|45688.8|45648.8|45703.8|45663.8|45703.8|45663.8|45688.8|45648.8|0
1644586470000|2022-02-11 13:34:30|45698.8|45658.8|45698.8|45658.8|45698.8|45658.8|45698.8|45658.8|1
1644586480000|2022-02-11 13:34:40|45693.8|45653.8|45693.8|45653.8|45693.8|45653.8|45693.8|45653.8|0
1644586500000|2022-02-11 13:35:00|45694.9|45654.9|45683.8|45643.8|45698.8|45658.8|45683.8|45643.8|1
1644586510000|2022-02-11 13:35:10|45682.6|45642.6|45672.6|45632.6|45682.6|45642.6|45672.6|45632.6|0
1644586520000|2022-02-11 13:35:20|45667.6|45627.6|45657.6|45617.6|45667.6|45627.6|45647.6|45607.6|6
1644586530000|2022-02-11 13:35:30|45666.5|45626.5|45657.6|45617.6|45667.6|45627.6|45652.6|45612.6|4
1644586540000|2022-02-11 13:35:40|45658.8|45618.8|45666.5|45626.5|45666.5|45626.5|45658.8|45618.8|0
1644586550000|2022-02-11 13:35:50|45651.5|45611.5|45664.2|45624.2|45664.2|45624.2|45641.5|45601.5|123
1644586560000|2022-02-11 13:36:00|45665.3|45625.3|45669.2|45629.2|45669.2|45629.2|45651.5|45611.5|1
1644586570000|2022-02-11 13:36:10|45664.2|45624.2|45669.2|45629.2|45669.2|45629.2|45664.2|45624.2|1
1644586580000|2022-02-11 13:36:20|45665.3|45625.3|45664.2|45624.2|45665.3|45625.3|45664.2|45624.2|0
1644586590000|2022-02-11 13:36:30|45659.2|45619.2|45649.2|45609.2|45664.2|45624.2|45645.3|45605.3|8
1644586600000|2022-02-11 13:36:40|45664.2|45624.2|45689.2|45649.2|45689.2|45649.2|45645.3|45605.3|53
1644586610000|2022-02-11 13:36:50|45684.2|45644.2|45679.2|45639.2|45689.2|45649.2|45675.3|45635.3|7
1644586620000|2022-02-11 13:37:00|45675.3|45635.3|45679.2|45639.2|45679.2|45639.2|45675.3|45635.3|3
1644586630000|2022-02-11 13:37:10|45671.5|45631.5|45655.3|45615.3|45671.5|45631.5|45630.3|45590.3|4
1644586640000|2022-02-11 13:37:20|45649.2|45609.2|45649.2|45609.2|45649.2|45609.2|45631.5|45591.5|1
1644586650000|2022-02-11 13:37:30|45650.3|45610.3|45659.2|45619.2|45665.3|45625.3|45650.3|45610.3|1
1644586660000|2022-02-11 13:37:40|45649.2|45609.2|45649.2|45609.2|45649.2|45609.2|45649.2|45609.2|0
1644586670000|2022-02-11 13:37:50|45645.3|45605.3|45659.2|45619.2|45659.2|45619.2|45639.2|45599.2|2
1644586680000|2022-02-11 13:38:00|45665.3|45625.3|45659.2|45619.2|45669.2|45629.2|45659.2|45619.2|0
1644586690000|2022-02-11 13:38:10|||||||||4
1644586700000|2022-02-11 13:38:20|45679.2|45639.2|45679.2|45639.2|45679.2|45639.2|45679.2|45639.2|2
1644586710000|2022-02-11 13:38:30|45675.3|45635.3|45669.2|45629.2|45679.2|45639.2|45660.3|45620.3|1
1644586720000|2022-02-11 13:38:40|45670.3|45630.3|45659.2|45619.2|45670.3|45630.3|45656.5|45616.5|2
1644586730000|2022-02-11 13:38:50|45655.3|45615.3|45649.2|45609.2|45655.3|45615.3|45649.2|45609.2|28
1644586740000|2022-02-11 13:39:00|45633.1|45593.1|45619.2|45579.2|45633.1|45593.1|45619.2|45579.2|8
1644586750000|2022-02-11 13:39:10|45623.1|45583.1|45633.1|45593.1|45644.2|45604.2|45623.1|45583.1|26
1644586760000|2022-02-11 13:39:20|45636.9|45596.9|45636.9|45596.9|45636.9|45596.9|45633.1|45593.1|2
1644586770000|2022-02-11 13:39:30|45638.1|45598.1|45638.1|45598.1|45638.1|45598.1|45638.1|45598.1|0
1644586780000|2022-02-11 13:39:40|45631.9|45591.9|45638.1|45598.1|45641.9|45601.9|45628.1|45588.1|5
1644586790000|2022-02-11 13:39:50|45631.9|45591.9|45636.9|45596.9|45638.1|45598.1|45631.9|45591.9|6
1644586800000|2022-02-11 13:40:00|45646.9|45606.9|45646.9|45606.9|45646.9|45606.9|45646.9|45606.9|2
1644586810000|2022-02-11 13:40:10|45643.1|45603.1|45651.9|45611.9|45651.9|45611.9|45643.1|45603.1|21
1644586820000|2022-02-11 13:40:20|45646.9|45606.9|45651.9|45611.9|45651.9|45611.9|45646.9|45606.9|5
1644586830000|2022-02-11 13:40:30|45648.1|45608.1|45656.9|45616.9|45656.9|45616.9|45646.9|45606.9|27
1644586840000|2022-02-11 13:40:40|45646.9|45606.9|45648.1|45608.1|45648.1|45608.1|45646.9|45606.9|0
1644586850000|2022-02-11 13:40:50|45648|45608|45641.9|45601.9|45648|45608|45638|45598|2
1644586860000|2022-02-11 13:41:00|45638|45598|45618|45578|45638|45598|45618|45578|4
1644586870000|2022-02-11 13:41:10|45608|45568|45603|45563|45608|45568|45594.2|45554.2|4
1644586880000|2022-02-11 13:41:20|45599.2|45559.2|45598|45558|45603|45563|45598|45558|1
1644586890000|2022-02-11 13:41:30|45603|45563|45603|45563|45603|45563|45603|45563|3
1644586900000|2022-02-11 13:41:40|45596.9|45556.9|45596.9|45556.9|45598|45558|45593|45553|2
1644586910000|2022-02-11 13:41:50|45584.2|45544.2|45598|45558|45598|45558|45584.2|45544.2|3
1644586920000|2022-02-11 13:42:00|45603|45563|45598|45558|45603|45563|45598|45558|1
1644586930000|2022-02-11 13:42:10|45576.9|45536.9|45608|45568|45618|45578|45576.9|45536.9|19
1644586940000|2022-02-11 13:42:20|45606.9|45566.9|45619.2|45579.2|45626.9|45586.9|45606.9|45566.9|3
1644586950000|2022-02-11 13:42:30|45618|45578|45626.9|45586.9|45626.9|45586.9|45618|45578|2
1644586960000|2022-02-11 13:42:40|45630.8|45590.8|45619.2|45579.2|45633|45593|45619.2|45579.2|0
1644586970000|2022-02-11 13:42:50|45623|45583|45608|45568|45623|45583|45608|45568|2
1644586980000|2022-02-11 13:43:00|||||||||1
1644586990000|2022-02-11 13:43:10|45611.9|45571.9|45608|45568|45611.9|45571.9|45608|45568|1
1644587000000|2022-02-11 13:43:20|||||||||4
1644587020000|2022-02-11 13:43:40|45611.9|45571.9|45606.9|45566.9|45611.9|45571.9|45606.9|45566.9|8
1644587030000|2022-02-11 13:43:50|45611.9|45571.9|45611.9|45571.9|45611.9|45571.9|45611.9|45571.9|2
1644587040000|2022-02-11 13:44:00|45608|45568|45603|45563|45611.9|45571.9|45598|45558|34
1644587050000|2022-02-11 13:44:10|45608|45568|45629.6|45589.6|45629.6|45589.6|45603|45563|18
1644587060000|2022-02-11 13:44:20|45625.8|45585.8|45634.6|45594.6|45634.6|45594.6|45625.8|45585.8|0
1644587070000|2022-02-11 13:44:30|45650.8|45610.8|45621.9|45581.9|45650.8|45610.8|45621.9|45581.9|11
1644587080000|2022-02-11 13:44:40|45620.8|45580.8|45634.6|45594.6|45640.8|45600.8|45620.8|45580.8|1
1644587090000|2022-02-11 13:44:50|45625.8|45585.8|45634.6|45594.6|45634.6|45594.6|45625.8|45585.8|1
1644589800000|2022-02-11 14:30:00|45615.6|45575.6|45644.5|45604.5|45680.6|45640.6|45534.5|45494.5|302
1644589810000|2022-02-11 14:30:10|45642.2|45602.2|45740.6|45700.6|45740.6|45700.6|45630.6|45590.6|84
1644589820000|2022-02-11 14:30:20|45732.9|45692.9|45726.8|45686.8|45740.6|45700.6|45706.8|45666.8|26
1644589830000|2022-02-11 14:30:30|45725.6|45685.6|45751.3|45711.3|45769|45729|45706.8|45666.8|157
1644589840000|2022-02-11 14:30:40|45759|45719|45729|45689|45770.2|45730.2|45729|45689|6
1644589850000|2022-02-11 14:30:50|45725.2|45685.2|45776.3|45736.3|45776.3|45736.3|45715.2|45675.2|39
1644589860000|2022-02-11 14:31:00|45751.3|45711.3|45793.6|45753.6|45828.6|45788.6|45741.3|45701.3|41
1644589870000|2022-02-11 14:31:10|45797.4|45757.4|45767.4|45727.4|45811.3|45771.3|45758.6|45718.6|29
1644589880000|2022-02-11 14:31:20|45781.3|45741.3|45772.4|45732.4|45797.4|45757.4|45763.6|45723.6|15
1644589890000|2022-02-11 14:31:30|45773.6|45733.6|45751.3|45711.3|45798.6|45758.6|45751.3|45711.3|21
1644589900000|2022-02-11 14:31:40|45773.6|45733.6|45741.3|45701.3|45796.3|45756.3|45741.3|45701.3|12
1644589910000|2022-02-11 14:31:50|45723.6|45683.6|45650.2|45610.2|45727.4|45687.4|45650.2|45610.2|28
1644589920000|2022-02-11 14:32:00|45647.4|45607.4|45620.2|45580.2|45660.2|45620.2|45616.3|45576.3|40
1644589930000|2022-02-11 14:32:10|45619|45579|45585.2|45545.2|45625.2|45585.2|45585.2|45545.2|28
1644589940000|2022-02-11 14:32:20|45589|45549|45550.2|45510.2|45589|45549|45550.2|45510.2|15
1644589950000|2022-02-11 14:32:30|45546.3|45506.3|45575.2|45535.2|45590.2|45550.2|45546.3|45506.3|16
1644589960000|2022-02-11 14:32:40|45571.3|45531.3|45599|45559|45599|45559|45570.2|45530.2|18
1644589970000|2022-02-11 14:32:50|45601.3|45561.3|45560.2|45520.2|45605.2|45565.2|45560.2|45520.2|8
1644589980000|2022-02-11 14:33:00|45559|45519|45554|45514|45564|45524|45539|45499|21
1644589990000|2022-02-11 14:33:10|45549|45509|45549|45509|45550.2|45510.2|45534|45494|7
1644590000000|2022-02-11 14:33:20|45545.2|45505.2|45609|45569|45609|45569|45545.2|45505.2|12
1644590010000|2022-02-11 14:33:30|45600.2|45560.2|45597.4|45557.4|45611.3|45571.3|45581.3|45541.3|32
1644590020000|2022-02-11 14:33:40|45601.3|45561.3|45656.3|45616.3|45667.4|45627.4|45601.3|45561.3|30
1644590030000|2022-02-11 14:33:50|45641.3|45601.3|45697.4|45657.4|45697.4|45657.4|45627.4|45587.4|12
1644590040000|2022-02-11 14:34:00|45691.3|45651.3|45653.6|45613.6|45708.6|45668.6|45653.6|45613.6|55
1644590050000|2022-02-11 14:34:10|45652.4|45612.4|45647.4|45607.4|45661.3|45621.3|45643.6|45603.6|2
1644590060000|2022-02-11 14:34:20|45651.3|45611.3|45592.4|45552.4|45651.3|45611.3|45592.4|45552.4|14
1644590070000|2022-02-11 14:34:30|45606.3|45566.3|45612.4|45572.4|45622.4|45582.4|45603.6|45563.6|7
1644590080000|2022-02-11 14:34:40|45604.7|45564.7|45607.4|45567.4|45622.4|45582.4|45592.4|45552.4|20
1644590090000|2022-02-11 14:34:50|45619|45579|45623.6|45583.6|45627.4|45587.4|45613.6|45573.6|16
1644590100000|2022-02-11 14:35:00|45627.4|45587.4|45652.4|45612.4|45652.4|45612.4|45612.4|45572.4|16
1644590110000|2022-02-11 14:35:10|45653.6|45613.6|45612.4|45572.4|45653.6|45613.6|45612.4|45572.4|11
1644590120000|2022-02-11 14:35:20|45606.3|45566.3|45591.3|45551.3|45611.3|45571.3|45591.3|45551.3|11
1644590130000|2022-02-11 14:35:30|45572.4|45532.4|45607.4|45567.4|45607.4|45567.4|45572.4|45532.4|14
1644590140000|2022-02-11 14:35:40|45616.3|45576.3|45611.3|45571.3|45626.3|45586.3|45602.4|45562.4|10
1644590150000|2022-02-11 14:35:50|45612.4|45572.4|45583.6|45543.6|45613.6|45573.6|45582.4|45542.4|18
1644590160000|2022-02-11 14:36:00|45587.4|45547.4|45577.4|45537.4|45592.4|45552.4|45577.4|45537.4|15
1644590170000|2022-02-11 14:36:10|45602.4|45562.4|45608.6|45568.6|45608.6|45568.6|45598.6|45558.6|3
1644590180000|2022-02-11 14:36:20|45628.6|45588.6|45663.6|45623.6|45663.6|45623.6|45624.7|45584.7|23
1644590190000|2022-02-11 14:36:30|45653.6|45613.6|45673.6|45633.6|45685.2|45645.2|45653.6|45613.6|16
1644590200000|2022-02-11 14:36:40|45668.6|45628.6|45653.6|45613.6|45673.6|45633.6|45653.6|45613.6|6
1644590210000|2022-02-11 14:36:50|45648.6|45608.6|45643.6|45603.6|45656.3|45616.3|45642.4|45602.4|15
1644590220000|2022-02-11 14:37:00|45654.7|45614.7|45655.8|45615.8|45665.8|45625.8|45650.8|45610.8|63
1644590230000|2022-02-11 14:37:10|45654.7|45614.7|45655.8|45615.8|45659.7|45619.7|45645.8|45605.8|5
1644590240000|2022-02-11 14:37:20|45645.8|45605.8|45654.7|45614.7|45664.7|45624.7|45645.8|45605.8|5
1644590250000|2022-02-11 14:37:30|45664.7|45624.7|45624.7|45584.7|45664.7|45624.7|45624.7|45584.7|16
1644590260000|2022-02-11 14:37:40|45634.7|45594.7|45624.7|45584.7|45634.7|45594.7|45624.7|45584.7|6
1644590270000|2022-02-11 14:37:50|45628.6|45588.6|45634.7|45594.7|45634.7|45594.7|45624.7|45584.7|30
1644590280000|2022-02-11 14:38:00|45624.7|45584.7|45624.7|45584.7|45644.7|45604.7|45618.6|45578.6|16
1644590290000|2022-02-11 14:38:10|45623.6|45583.6|45593.6|45553.6|45623.6|45583.6|45589.7|45549.7|20
1644590300000|2022-02-11 14:38:20|45594.7|45554.7|45593.6|45553.6|45613.6|45573.6|45589.7|45549.7|9
1644590310000|2022-02-11 14:38:30|45594.7|45554.7|45583.5|45543.5|45594.7|45554.7|45583.5|45543.5|11
1644590320000|2022-02-11 14:38:40|45584.7|45544.7|45712|45672|45715.8|45675.8|45584.7|45544.7|131
1644590330000|2022-02-11 14:38:50|45710.8|45670.8|45700.8|45660.8|45715.8|45675.8|45695.8|45655.8|8
1644590340000|2022-02-11 14:39:00|45697|45657|45684.7|45644.7|45715.8|45675.8|45684.7|45644.7|16
1644590350000|2022-02-11 14:39:10|45685.8|45645.8|45685.8|45645.8|45689.7|45649.7|45684.7|45644.7|4
1644590360000|2022-02-11 14:39:20|45694.7|45654.7|45655.8|45615.8|45694.7|45654.7|45655.8|45615.8|14
1644590370000|2022-02-11 14:39:30|45654.7|45614.7|45665.8|45625.8|45665.8|45625.8|45645.8|45605.8|9
1644590380000|2022-02-11 14:39:40|45654.7|45614.7|45639.7|45599.7|45665.8|45625.8|45639.7|45599.7|7
1644590390000|2022-02-11 14:39:50|45634.7|45594.7|45614.7|45574.7|45639.7|45599.7|45614.7|45574.7|13
1644590400000|2022-02-11 14:40:00|45615.8|45575.8|45604.7|45564.7|45620.8|45580.8|45604.7|45564.7|14
1644590410000|2022-02-11 14:40:10|45600.8|45560.8|45653.5|45613.5|45653.5|45613.5|45600.8|45560.8|10
1644590420000|2022-02-11 14:40:20|45664.7|45624.7|45655.8|45615.8|45674.7|45634.7|45653.5|45613.5|33
1644590430000|2022-02-11 14:40:30|45650.8|45610.8|45655.8|45615.8|45664.7|45624.7|45650.8|45610.8|5
1644590440000|2022-02-11 14:40:40|45663.5|45623.5|45655.8|45615.8|45663.5|45623.5|45655.8|45615.8|4
1644590450000|2022-02-11 14:40:50|45660.8|45620.8|45645.8|45605.8|45665.8|45625.8|45640.8|45600.8|13
1644590460000|2022-02-11 14:41:00|45644.7|45604.7|45634.7|45594.7|45655.8|45615.8|45633.5|45593.5|6
1644590470000|2022-02-11 14:41:10|45635.8|45595.8|45655.8|45615.8|45663.5|45623.5|45635.8|45595.8|3
1644590480000|2022-02-11 14:41:20|45659.7|45619.7|45649.7|45609.7|45663.5|45623.5|45644.7|45604.7|14
1644590490000|2022-02-11 14:41:30|45653.5|45613.5|45645.8|45605.8|45654.7|45614.7|45645.8|45605.8|2
1644590500000|2022-02-11 14:41:40|45644.7|45604.7|45689.7|45649.7|45689.7|45649.7|45635.8|45595.8|15
1644590510000|2022-02-11 14:41:50|45695.8|45655.8|45714.7|45674.7|45724.7|45684.7|45695.8|45655.8|12
1644590520000|2022-02-11 14:42:00|45704.7|45664.7|45713.5|45673.5|45713.5|45673.5|45688.5|45648.5|15
1644590530000|2022-02-11 14:42:10|45714.7|45674.7|45713.5|45673.5|45719.7|45679.7|45704.7|45664.7|8
1644590540000|2022-02-11 14:42:20|45709.7|45669.7|45689.7|45649.7|45713.5|45673.5|45689.7|45649.7|7
1644590550000|2022-02-11 14:42:30|45684.7|45644.7|45699.7|45659.7|45699.7|45659.7|45684.7|45644.7|9
1644590560000|2022-02-11 14:42:40|45704.7|45664.7|45689.7|45649.7|45704.7|45664.7|45684.7|45644.7|24
1644590570000|2022-02-11 14:42:50|45695.8|45655.8|45713.5|45673.5|45719.7|45679.7|45695.8|45655.8|8
1644590580000|2022-02-11 14:43:00|45714.7|45674.7|45720.8|45680.8|45723.5|45683.5|45713.5|45673.5|18
1644590590000|2022-02-11 14:43:10|45714.7|45674.7|45745.8|45705.8|45745.8|45705.8|45714.7|45674.7|14
1644590600000|2022-02-11 14:43:20|45740.8|45700.8|45735.8|45695.8|45754.7|45714.7|45724.7|45684.7|17
1644590610000|2022-02-11 14:43:30|45734.7|45694.7|45714.7|45674.7|45734.7|45694.7|45701.9|45661.9|11
1644590620000|2022-02-11 14:43:40|45715.8|45675.8|45704.7|45664.7|45715.8|45675.8|45704.7|45664.7|11
1644590630000|2022-02-11 14:43:50|45694.7|45654.7|45704.7|45664.7|45713.5|45673.5|45694.7|45654.7|10
1644590640000|2022-02-11 14:44:00|45709.7|45669.7|45694.7|45654.7|45723.5|45683.5|45694.7|45654.7|16
1644590650000|2022-02-11 14:44:10|45695.8|45655.8|45719.7|45679.7|45724.7|45684.7|45694.7|45654.7|8
1644590660000|2022-02-11 14:44:20|45720.8|45680.8|45682.4|45642.4|45724.7|45684.7|45672.4|45632.4|53
1644590670000|2022-02-11 14:44:30|45691.3|45651.3|45686.3|45646.3|45691.3|45651.3|45682.4|45642.4|1
1644590680000|2022-02-11 14:44:40|45687.4|45647.4|45697.4|45657.4|45702.4|45662.4|45682.4|45642.4|14
1644590690000|2022-02-11 14:44:50|45692.4|45652.4|45671.3|45631.3|45692.4|45652.4|45671.3|45631.3|8
1644590700000|2022-02-11 14:45:00|45681.3|45641.3|45643.5|45603.5|45710.1|45670.1|45643.5|45603.5|57
1644590710000|2022-02-11 14:45:10|45648.5|45608.5|45612.4|45572.4|45652.4|45612.4|45603.5|45563.5|15
1644590720000|2022-02-11 14:45:20|45613.5|45573.5|45613.5|45573.5|45623.5|45583.5|45608.5|45568.5|14
1644590730000|2022-02-11 14:45:30|45618.5|45578.5|45613.5|45573.5|45628.5|45588.5|45612.4|45572.4|12
1644590740000|2022-02-11 14:45:40|45614.7|45574.7|45608.5|45568.5|45623.5|45583.5|45603.5|45563.5|23
1644590750000|2022-02-11 14:45:50|45609.7|45569.7|45564.7|45524.7|45613.5|45573.5|45559.7|45519.7|26
1644590760000|2022-02-11 14:46:00|45570.8|45530.8|45580.8|45540.8|45580.8|45540.8|45564.7|45524.7|39
1644590770000|2022-02-11 14:46:10|45583.1|45543.1|45608.1|45568.1|45608.1|45568.1|45580.8|45540.8|17
1644590780000|2022-02-11 14:46:20|45611.9|45571.9|45649.2|45609.2|45649.2|45609.2|45611.9|45571.9|168
1644590790000|2022-02-11 14:46:30|45650.3|45610.3|45659.2|45619.2|45659.2|45619.2|45644.2|45604.2|19
1644590800000|2022-02-11 14:46:40|45660.3|45620.3|45639.2|45599.2|45665.3|45625.3|45638.1|45598.1|9
1644590810000|2022-02-11 14:46:50|45645.3|45605.3|45650.3|45610.3|45650.3|45610.3|45639.2|45599.2|8
1644590820000|2022-02-11 14:47:00|45660.3|45620.3|45654.2|45614.2|45660.3|45620.3|45649.2|45609.2|5
1644590830000|2022-02-11 14:47:10|45655.3|45615.3|45669.2|45629.2|45669.2|45629.2|45654.2|45614.2|6
1644590840000|2022-02-11 14:47:20|45660.3|45620.3|45660.3|45620.3|45670.3|45630.3|45659.2|45619.2|3
1644590850000|2022-02-11 14:47:30|45669.2|45629.2|45670.3|45630.3|45679.2|45639.2|45665.3|45625.3|4
1644590860000|2022-02-11 14:47:40|45674.2|45634.2|45648.1|45608.1|45679.2|45639.2|45643.1|45603.1|13
1644590870000|2022-02-11 14:47:50|45646.9|45606.9|45648.1|45608.1|45648.1|45608.1|45631.9|45591.9|9
1644590880000|2022-02-11 14:48:00|45649.2|45609.2|45626.9|45586.9|45676.9|45636.9|45626.9|45586.9|13
1644590890000|2022-02-11 14:48:10|45623.1|45583.1|45638.1|45598.1|45638.1|45598.1|45623.1|45583.1|7
1644590900000|2022-02-11 14:48:20|45639.2|45599.2|45615.8|45575.8|45643.1|45603.1|45615.8|45575.8|145
1644590910000|2022-02-11 14:48:30|45614.7|45574.7|45646.9|45606.9|45646.9|45606.9|45604.7|45564.7|427
1644590920000|2022-02-11 14:48:40|45648.1|45608.1|45636.9|45596.9|45648.1|45608.1|45621.9|45581.9|7
1644590930000|2022-02-11 14:48:50|45638.1|45598.1|45641.9|45601.9|45651.9|45611.9|45638.1|45598.1|10
1644590940000|2022-02-11 14:49:00|45631.9|45591.9|45631.9|45591.9|45638.1|45598.1|45626.9|45586.9|15
1644590950000|2022-02-11 14:49:10|45633.1|45593.1|45636.9|45596.9|45640.8|45600.8|45633.1|45593.1|8
1644590960000|2022-02-11 14:49:20|45638.1|45598.1|45638.1|45598.1|45648.1|45608.1|45638.1|45598.1|12
1644590970000|2022-02-11 14:49:30|45636.9|45596.9|45638.1|45598.1|45643.1|45603.1|45636.9|45596.9|5
1644590980000|2022-02-11 14:49:40|45638|45598|45648|45608|45658|45618|45638|45598|20
1644590990000|2022-02-11 14:49:50|45651.9|45611.9|45648|45608|45653|45613|45646.9|45606.9|1
1644591000000|2022-02-11 14:50:00|45638|45598|45633|45593|45648|45608|45633|45593|12
1644591010000|2022-02-11 14:50:10|45636.9|45596.9|45628|45588|45638|45598|45628|45588|6
1644591020000|2022-02-11 14:50:20|45638|45598|45633|45593|45638|45598|45633|45593|2
1644591030000|2022-02-11 14:50:30|45628|45588|45658|45618|45658|45618|45628|45588|8
1644591040000|2022-02-11 14:50:40|45663|45623|45658|45618|45673|45633|45658|45618|5
1644591050000|2022-02-11 14:50:50|45656.9|45616.9|45638|45598|45656.9|45616.9|45638|45598|9
1644591060000|2022-02-11 14:51:00|45643|45603|45653|45613|45653|45613|45643|45603|1
1644591070000|2022-02-11 14:51:10|45656.9|45616.9|45596.9|45556.9|45656.9|45616.9|45596.9|45556.9|17
1644591080000|2022-02-11 14:51:20|45601.9|45561.9|45585.8|45545.8|45608|45568|45584.6|45544.6|7
1644591090000|2022-02-11 14:51:30|45578|45538|45586.9|45546.9|45586.9|45546.9|45576.9|45536.9|2
1644591100000|2022-02-11 14:51:40|45590.8|45550.8|45591.9|45551.9|45593|45553|45571.9|45531.9|8
1644591110000|2022-02-11 14:51:50|45588|45548|45588|45548|45598|45558|45588|45548|2
1644591120000|2022-02-11 14:52:00|45586.9|45546.9|45596.9|45556.9|45596.9|45556.9|45586.9|45546.9|11
1644591130000|2022-02-11 14:52:10|45603|45563|45606.9|45566.9|45609.2|45569.2|45596.9|45556.9|5
1644591140000|2022-02-11 14:52:20|45598|45558|45608|45568|45616.9|45576.9|45598|45558|3
1644591150000|2022-02-11 14:52:30|45606.9|45566.9|45608|45568|45611.9|45571.9|45606.9|45566.9|3
1644591160000|2022-02-11 14:52:40|45611.9|45571.9|45605.8|45565.8|45611.9|45571.9|45605.8|45565.8|8
1644591170000|2022-02-11 14:52:50|45606.9|45566.9|45601.9|45561.9|45606.9|45566.9|45596.9|45556.9|2
1644591180000|2022-02-11 14:53:00|45606.9|45566.9|45616.9|45576.9|45626.9|45586.9|45606.9|45566.9|16
1644591190000|2022-02-11 14:53:10|45621.9|45581.9|45615.8|45575.8|45623|45583|45606.9|45566.9|10
1644591200000|2022-02-11 14:53:20|45616.9|45576.9|45586.9|45546.9|45625.8|45585.8|45586.9|45546.9|19
1644591210000|2022-02-11 14:53:30|45585.8|45545.8|45590.8|45550.8|45596.9|45556.9|45585.8|45545.8|5
1644591220000|2022-02-11 14:53:40|45586.9|45546.9|45585.8|45545.8|45591.9|45551.9|45581.9|45541.9|3
1644591230000|2022-02-11 14:53:50|45586.9|45546.9|45561.9|45521.9|45586.9|45546.9|45561.9|45521.9|3
1644591240000|2022-02-11 14:54:00|45565.8|45525.8|45558|45518|45566.9|45526.9|45556.9|45516.9|6
1644591250000|2022-02-11 14:54:10|45561.9|45521.9|45576.9|45536.9|45576.9|45536.9|45556.9|45516.9|3
1644591260000|2022-02-11 14:54:20|45571.9|45531.9|45576.9|45536.9|45576.9|45536.9|45570.8|45530.8|9
1644591270000|2022-02-11 14:54:30|45580.8|45540.8|45586.9|45546.9|45591.9|45551.9|45580.8|45540.8|4
1644591280000|2022-02-11 14:54:40|45588|45548|45588|45548|45588|45548|45586.9|45546.9|1
1644591290000|2022-02-11 14:54:50|45586.9|45546.9|45564.6|45524.6|45588|45548|45564.6|45524.6|70
1644591300000|2022-02-11 14:55:00|45569.6|45529.6|45533.5|45493.5|45575.8|45535.8|45533.5|45493.5|23
1644591310000|2022-02-11 14:55:10|45542.4|45502.4|45547.4|45507.4|45553.5|45513.5|45533.5|45493.5|20
1644591320000|2022-02-11 14:55:20|45543.5|45503.5|45543.5|45503.5|45547.4|45507.4|45542.4|45502.4|0
1644591330000|2022-02-11 14:55:30|45544.6|45504.6|45562.4|45522.4|45562.4|45522.4|45533.5|45493.5|6
1644591340000|2022-02-11 14:55:40|45563.5|45523.5|45573.5|45533.5|45573.5|45533.5|45558.5|45518.5|12
1644591350000|2022-02-11 14:55:50|45578.5|45538.5|45573.5|45533.5|45583.5|45543.5|45572.4|45532.4|6
1644591360000|2022-02-11 14:56:00|45568.5|45528.5|45578.5|45538.5|45578.5|45538.5|45563.5|45523.5|5
1644591370000|2022-02-11 14:56:10|45577.4|45537.4|45542.4|45502.4|45577.4|45537.4|45542.4|45502.4|5
1644591380000|2022-02-11 14:56:20|45552.4|45512.4|45544.6|45504.6|45552.4|45512.4|45538.5|45498.5|296
1644591390000|2022-02-11 14:56:30|45539.6|45499.6|45536.9|45496.9|45544.6|45504.6|45534.6|45494.6|7
1644591400000|2022-02-11 14:56:40|45544.6|45504.6|45544.6|45504.6|45550.8|45510.8|45544.6|45504.6|4
1644591410000|2022-02-11 14:56:50|45534.6|45494.6|45525.8|45485.8|45534.6|45494.6|45515.8|45475.8|14
1644591420000|2022-02-11 14:57:00|45526.9|45486.9|45530.8|45490.8|45550.8|45510.8|45526.9|45486.9|122
1644591430000|2022-02-11 14:57:10|45525.8|45485.8|45539.6|45499.6|45540.8|45500.8|45525.8|45485.8|4
1644591440000|2022-02-11 14:57:20|45541.9|45501.9|45540.8|45500.8|45545.8|45505.8|45535.8|45495.8|30
1644591450000|2022-02-11 14:57:30|45539.6|45499.6|45545.8|45505.8|45545.8|45505.8|45539.6|45499.6|1
1644591460000|2022-02-11 14:57:40|45550.8|45510.8|45545.8|45505.8|45550.8|45510.8|45545.8|45505.8|2
1644591470000|2022-02-11 14:57:50|45549.6|45509.6|45535.8|45495.8|45549.6|45509.6|45535.8|45495.8|5
1644591480000|2022-02-11 14:58:00|45536.9|45496.9|45544.6|45504.6|45550.8|45510.8|45535.8|45495.8|10
1644591490000|2022-02-11 14:58:10|45540.8|45500.8|45535.8|45495.8|45540.8|45500.8|45530.8|45490.8|6
1644591500000|2022-02-11 14:58:20|45540.8|45500.8|45535.8|45495.8|45540.8|45500.8|45535.8|45495.8|6
1644591510000|2022-02-11 14:58:30|45534.6|45494.6|45535.8|45495.8|45545.8|45505.8|45534.6|45494.6|3
1644591520000|2022-02-11 14:58:40|45540.8|45500.8|45555.8|45515.8|45560.8|45520.8|45540.8|45500.8|3
1644591530000|2022-02-11 14:58:50|45556.9|45516.9|45555.8|45515.8|45569.6|45529.6|45555.8|45515.8|11
1644591540000|2022-02-11 14:59:00|45555.7|45515.7|45555.7|45515.7|45555.7|45515.7|45555.7|45515.7|0
1644591550000|2022-02-11 14:59:10|45554.6|45514.6|45539.6|45499.6|45554.6|45514.6|45539.6|45499.6|3
1644591560000|2022-02-11 14:59:20|45544.6|45504.6|45545.7|45505.7|45545.7|45505.7|45525.7|45485.7|9
1644591570000|2022-02-11 14:59:30|45541.9|45501.9|45560.7|45520.7|45560.7|45520.7|45541.9|45501.9|3
1644591580000|2022-02-11 14:59:40|45568.5|45528.5|45570.7|45530.7|45580.7|45540.7|45565.7|45525.7|17
1644591590000|2022-02-11 14:59:50|45574.6|45534.6|45575.7|45535.7|45575.7|45535.7|45574.6|45534.6|2
1644591600000|2022-02-11 15:00:00|45570.7|45530.7|45594.6|45554.6|45599.6|45559.6|45570.7|45530.7|65
1644591610000|2022-02-11 15:00:10|45598.5|45558.5|45579.6|45539.6|45600.7|45560.7|45575.7|45535.7|21
1644591620000|2022-02-11 15:00:20|45583.5|45543.5|45579.6|45539.6|45584.6|45544.6|45579.6|45539.6|5
1644591630000|2022-02-11 15:00:30|45575.7|45535.7|45579.6|45539.6|45584.6|45544.6|45575.7|45535.7|3
1644591640000|2022-02-11 15:00:40|45590.7|45550.7|45650.7|45610.7|45650.7|45610.7|45590.7|45550.7|64
1644591650000|2022-02-11 15:00:50|45654.6|45614.6|45660.7|45620.7|45660.7|45620.7|45654.6|45614.6|37
1644591660000|2022-02-11 15:01:00|45659.6|45619.6|45716.9|45676.9|45720.7|45680.7|45655.7|45615.7|91
1644591670000|2022-02-11 15:01:10|45720.7|45680.7|45738|45698|45766.9|45726.9|45720.7|45680.7|33
1644591680000|2022-02-11 15:01:20|45736.9|45696.9|45738|45698|45748|45708|45736.9|45696.9|14
1644591690000|2022-02-11 15:01:30|45731.9|45691.9|45738|45698|45758|45718|45726.9|45686.9|17
1644591700000|2022-02-11 15:01:40|45743|45703|45746.9|45706.9|45758|45718|45736.9|45696.9|16
1644591710000|2022-02-11 15:01:50|45743|45703|45733|45693|45756.9|45716.9|45733|45693|11
1644591720000|2022-02-11 15:02:00|45731.9|45691.9|45756.9|45716.9|45756.9|45716.9|45728|45688|17
1644591730000|2022-02-11 15:02:10|45749.1|45709.1|45761.9|45721.9|45770.7|45730.7|45748|45708|5
1644591740000|2022-02-11 15:02:20|45753|45713|45788|45748|45796.9|45756.9|45753|45713|15
1644591750000|2022-02-11 15:02:30|45791.9|45751.9|45831.9|45791.9|45831.9|45791.9|45791.9|45751.9|25
1644591760000|2022-02-11 15:02:40|45833|45793|45824.6|45784.6|45838.5|45798.5|45818.5|45778.5|93
1644591770000|2022-02-11 15:02:50|45814.6|45774.6|45803.5|45763.5|45814.6|45774.6|45794.6|45754.6|7
1644591780000|2022-02-11 15:03:00|45799.6|45759.6|45805.7|45765.7|45819.6|45779.6|45799.6|45759.6|24
1644591790000|2022-02-11 15:03:10|45810.7|45770.7|45891.9|45851.9|45928|45888|45810.7|45770.7|109
1644591800000|2022-02-11 15:03:20|45898|45858|45910.3|45870.3|45949.1|45909.1|45898|45858|64
1644591810000|2022-02-11 15:03:30|45914.1|45874.1|45920.3|45880.3|45930.3|45890.3|45910.3|45870.3|85
1644591820000|2022-02-11 15:03:40|45928|45888|45864.1|45824.1|45929.1|45889.1|45864.1|45824.1|15
1644591830000|2022-02-11 15:03:50|45860.3|45820.3|45854.1|45814.1|45869.1|45829.1|45844.1|45804.1|13
1644591840000|2022-02-11 15:04:00|45858|45818|45845.3|45805.3|45858|45818|45840.3|45800.3|1
1644591850000|2022-02-11 15:04:10|45849.1|45809.1|45844.1|45804.1|45859.1|45819.1|45839.1|45799.1|29
1644591860000|2022-02-11 15:04:20|45849.1|45809.1|45830.3|45790.3|45850.3|45810.3|45830.3|45790.3|17
1644591870000|2022-02-11 15:04:30|45829.1|45789.1|45828|45788|45836.9|45796.9|45828|45788|20
1644591880000|2022-02-11 15:04:40|45833|45793|45836.9|45796.9|45846.9|45806.9|45833|45793|9
1644591890000|2022-02-11 15:04:50|45838|45798|45836.9|45796.9|45843|45803|45836.9|45796.9|4
1644591900000|2022-02-11 15:05:00|45844.6|45804.6|45836.9|45796.9|45858|45818|45836.9|45796.9|21
1644591910000|2022-02-11 15:05:10|45830.7|45790.7|45863|45823|45878|45838|45823|45783|61
1644591920000|2022-02-11 15:05:20|45858|45818|45843|45803|45861.9|45821.9|45841.9|45801.9|6
1644591930000|2022-02-11 15:05:30|45846.9|45806.9|45858|45818|45863|45823|45843|45803|20
1644591940000|2022-02-11 15:05:40|45863|45823|45868|45828|45868|45828|45848|45808|19
1644591950000|2022-02-11 15:05:50|45863|45823|45863|45823|45868|45828|45861.9|45821.9|4
1644591960000|2022-02-11 15:06:00|45864.1|45824.1|45836.9|45796.9|45866.9|45826.9|45836.9|45796.9|10
1644591970000|2022-02-11 15:06:10|45846.9|45806.9|45848|45808|45851.9|45811.9|45846.9|45806.9|6
1644591980000|2022-02-11 15:06:20|45846.9|45806.9|45848|45808|45853|45813|45838|45798|8
1644591990000|2022-02-11 15:06:30|45846.9|45806.9|45821.9|45781.9|45846.9|45806.9|45821.9|45781.9|9
1644592000000|2022-02-11 15:06:40|45811.9|45771.9|45808|45768|45816.9|45776.9|45806.9|45766.9|10
1644592010000|2022-02-11 15:06:50|45811.9|45771.9|45806.9|45766.9|45818|45778|45803|45763|7
1644592020000|2022-02-11 15:07:00|45804.6|45764.6|45788|45748|45804.6|45764.6|45786.9|45746.9|10
1644592030000|2022-02-11 15:07:10|45795.7|45755.7|45796.9|45756.9|45816.9|45776.9|45793|45753|13
1644592040000|2022-02-11 15:07:20|45798|45758|45800.7|45760.7|45806.9|45766.9|45795.7|45755.7|106
1644592050000|2022-02-11 15:07:30|45790.7|45750.7|45775.7|45735.7|45804.6|45764.6|45775.7|45735.7|10
1644592060000|2022-02-11 15:07:40|45776.9|45736.9|45804.6|45764.6|45804.6|45764.6|45776.9|45736.9|10
1644592070000|2022-02-11 15:07:50|45795.7|45755.7|45784.6|45744.6|45795.7|45755.7|45775.7|45735.7|5
1644592080000|2022-02-11 15:08:00|45775.7|45735.7|45780.7|45740.7|45786.9|45746.9|45775.7|45735.7|7
1644592090000|2022-02-11 15:08:10|45784.6|45744.6|45775.7|45735.7|45790.7|45750.7|45775.7|45735.7|20
1644592100000|2022-02-11 15:08:20|45780.7|45740.7|45790.7|45750.7|45794.6|45754.6|45775.7|45735.7|12
1644592110000|2022-02-11 15:08:30|45785.7|45745.7|45786.9|45746.9|45798.5|45758.5|45784.6|45744.6|6
1644592120000|2022-02-11 15:08:40|45786.8|45746.8|45789.6|45749.6|45798.5|45758.5|45785.7|45745.7|2
1644592130000|2022-02-11 15:08:50|45785.7|45745.7|45785.7|45745.7|45794.6|45754.6|45784.6|45744.6|6
1644592140000|2022-02-11 15:09:00|45789.6|45749.6|45823.4|45783.4|45829.6|45789.6|45789.6|45749.6|13
1644592150000|2022-02-11 15:09:10|45824.6|45784.6|45834.6|45794.6|45834.6|45794.6|45823.4|45783.4|9
1644592160000|2022-02-11 15:09:20|45839.6|45799.6|45833.4|45793.4|45839.6|45799.6|45824.6|45784.6|2
1644592170000|2022-02-11 15:09:30|45825.7|45785.7|45870.7|45830.7|45875.7|45835.7|45825.7|45785.7|14
1644592180000|2022-02-11 15:09:40|45869.6|45829.6|45845.7|45805.7|45874.6|45834.6|45845.7|45805.7|10
1644592190000|2022-02-11 15:09:50|45853.4|45813.4|45875.7|45835.7|45885.7|45845.7|45853.4|45813.4|3
1644592200000|2022-02-11 15:10:00|45880.7|45840.7|45880.7|45840.7|45885.7|45845.7|45880.7|45840.7|8
1644592210000|2022-02-11 15:10:10|45884.6|45844.6|45885.7|45845.7|45900.7|45860.7|45884.6|45844.6|10
1644592220000|2022-02-11 15:10:20|45884.6|45844.6|45890.7|45850.7|45890.7|45850.7|45874.6|45834.6|10
1644592230000|2022-02-11 15:10:30|45885.7|45845.7|45885.7|45845.7|45895.7|45855.7|45880.7|45840.7|7
1644592240000|2022-02-11 15:10:40|45884.6|45844.6|45874.6|45834.6|45885.7|45845.7|45855.7|45815.7|42
1644592250000|2022-02-11 15:10:50|45870.7|45830.7|45865.7|45825.7|45875.7|45835.7|45865.7|45825.7|5
1644592260000|2022-02-11 15:11:00|45864.6|45824.6|45875.7|45835.7|45880.7|45840.7|45864.6|45824.6|6
1644592270000|2022-02-11 15:11:10|45871.8|45831.8|45875.7|45835.7|45879.6|45839.6|45860.7|45820.7|8
1644592280000|2022-02-11 15:11:20|45870.7|45830.7|45865.7|45825.7|45870.7|45830.7|45865.7|45825.7|4
1644592290000|2022-02-11 15:11:30|45860.7|45820.7|45830.7|45790.7|45860.7|45820.7|45825.7|45785.7|12
1644592300000|2022-02-11 15:11:40|45824.6|45784.6|45800.7|45760.7|45834.6|45794.6|45800.7|45760.7|15
1644592310000|2022-02-11 15:11:50|45805.7|45765.7|45814.6|45774.6|45814.6|45774.6|45800.7|45760.7|14
1644592320000|2022-02-11 15:12:00|45806.8|45766.8|45804.6|45764.6|45814.6|45774.6|45804.6|45764.6|8
1644592330000|2022-02-11 15:12:10|45794.6|45754.6|45804.6|45764.6|45804.6|45764.6|45794.6|45754.6|8
1644592340000|2022-02-11 15:12:20|45803.4|45763.4|45785.7|45745.7|45803.4|45763.4|45785.7|45745.7|5
1644592350000|2022-02-11 15:12:30|45789.6|45749.6|45775.7|45735.7|45789.6|45749.6|45775.7|45735.7|5
1644592360000|2022-02-11 15:12:40|45779.6|45739.6|45780.7|45740.7|45784.6|45744.6|45775.7|45735.7|2
1644592370000|2022-02-11 15:12:50|45779.6|45739.6|45794.6|45754.6|45794.6|45754.6|45775.7|45735.7|3
1644592380000|2022-02-11 15:13:00|45799.6|45759.6|45835.7|45795.7|45835.7|45795.7|45799.6|45759.6|18
1644592390000|2022-02-11 15:13:10|45840.7|45800.7|45844.6|45804.6|45854.6|45814.6|45830.7|45790.7|11
1644592400000|2022-02-11 15:13:20|45849.6|45809.6|45845.7|45805.7|45850.7|45810.7|45834.6|45794.6|8
1644592410000|2022-02-11 15:13:30|45843.4|45803.4|45849.6|45809.6|45849.6|45809.6|45835.7|45795.7|8
1644592420000|2022-02-11 15:13:40|45850.7|45810.7|45850.7|45810.7|45854.6|45814.6|45848.4|45808.4|6
1644592430000|2022-02-11 15:13:50|45854.6|45814.6|45849.6|45809.6|45854.6|45814.6|45849.6|45809.6|7
1644592440000|2022-02-11 15:14:00|45845.7|45805.7|45834.6|45794.6|45845.7|45805.7|45830.7|45790.7|2
1644592450000|2022-02-11 15:14:10|45835.7|45795.7|45844.6|45804.6|45853.4|45813.4|45825.7|45785.7|7
1644592460000|2022-02-11 15:14:20|45839.6|45799.6|45824.6|45784.6|45839.6|45799.6|45815.7|45775.7|12
1644592470000|2022-02-11 15:14:30|45825.7|45785.7|45825.7|45785.7|45825.7|45785.7|45825.7|45785.7|2
1644592480000|2022-02-11 15:14:40|45830.7|45790.7|45834.6|45794.6|45834.6|45794.6|45825.7|45785.7|3
1644592490000|2022-02-11 15:14:50|45829.6|45789.6|45835.7|45795.7|45835.7|45795.7|45824.6|45784.6|3
1644592500000|2022-02-11 15:15:00|45834.6|45794.6|45840.7|45800.7|45845.7|45805.7|45834.6|45794.6|11
1644592510000|2022-02-11 15:15:10|45850.7|45810.7|45845.7|45805.7|45850.7|45810.7|45845.7|45805.7|3
1644592520000|2022-02-11 15:15:20|45850.7|45810.7|45845.7|45805.7|45855.7|45815.7|45844.6|45804.6|3
1644592530000|2022-02-11 15:15:30|45844.6|45804.6|45854.6|45814.6|45854.6|45814.6|45844.6|45804.6|8
1644592540000|2022-02-11 15:15:40|45859.6|45819.6|45854.6|45814.6|45859.6|45819.6|45854.6|45814.6|4
1644592550000|2022-02-11 15:15:50|45846.8|45806.8|45845.7|45805.7|45846.8|45806.8|45844.6|45804.6|5
1644592560000|2022-02-11 15:16:00|45844.6|45804.6|45855.7|45815.7|45855.7|45815.7|45844.6|45804.6|7
1644592570000|2022-02-11 15:16:10|45860.7|45820.7|45864.6|45824.6|45864.6|45824.6|45860.7|45820.7|1
1644592580000|2022-02-11 15:16:20|45860.7|45820.7|45845.7|45805.7|45860.7|45820.7|45845.7|45805.7|5
1644592590000|2022-02-11 15:16:30|45846.8|45806.8|45855.7|45815.7|45864.6|45824.6|45846.8|45806.8|3
1644592600000|2022-02-11 15:16:40|45854.6|45814.6|45860.7|45820.7|45860.7|45820.7|45854.6|45814.6|5
1644592610000|2022-02-11 15:16:50|45864.6|45824.6|45865.7|45825.7|45865.7|45825.7|45864.6|45824.6|0
1644592620000|2022-02-11 15:17:00|45869.6|45829.6|45860.7|45820.7|45870.7|45830.7|45860.7|45820.7|14
1644592630000|2022-02-11 15:17:10|45859.6|45819.6|45829.6|45789.6|45859.6|45819.6|45825.7|45785.7|10
1644592640000|2022-02-11 15:17:20|45840.7|45800.7|45774.6|45734.6|45840.7|45800.7|45774.6|45734.6|12
1644592650000|2022-02-11 15:17:30|45770.7|45730.7|45773.4|45733.4|45779.6|45739.6|45758.4|45718.4|94
1644592660000|2022-02-11 15:17:40|45778.4|45738.4|45772.3|45732.3|45788.4|45748.4|45772.3|45732.3|5
1644592670000|2022-02-11 15:17:50|45773.4|45733.4|45771.2|45731.2|45777.3|45737.3|45756.2|45716.2|35
1644592680000|2022-02-11 15:18:00|45766.2|45726.2|45740|45700|45766.2|45726.2|45730|45690|21
1644592690000|2022-02-11 15:18:10|45741.2|45701.2|45741.2|45701.2|45751.2|45711.2|45740|45700|8
1644592700000|2022-02-11 15:18:20|45742.3|45702.3|45745|45705|45750|45710|45741.2|45701.2|3
1644592710000|2022-02-11 15:18:30|45741.2|45701.2|45765|45725|45766.2|45726.2|45741.2|45701.2|4
1644592720000|2022-02-11 15:18:40|45761.2|45721.2|45775|45735|45775|45735|45751.2|45711.2|5
1644592730000|2022-02-11 15:18:50|45780|45740|45795|45755|45795|45755|45760|45720|11
1644592740000|2022-02-11 15:19:00|45791.2|45751.2|45792.3|45752.3|45793.4|45753.4|45771.2|45731.2|15
1644592750000|2022-02-11 15:19:10|45793.4|45753.4|45843.4|45803.4|45847.3|45807.3|45793.4|45753.4|9
1644592760000|2022-02-11 15:19:20|45844.5|45804.5|45852.3|45812.3|45853.4|45813.4|45843.4|45803.4|5
1644592770000|2022-02-11 15:19:30|45853.4|45813.4|45853.4|45813.4|45862.3|45822.3|45853.4|45813.4|5
1644592780000|2022-02-11 15:19:40|45862.3|45822.3|45848.4|45808.4|45863.4|45823.4|45843.4|45803.4|8
1644592790000|2022-02-11 15:19:50|45852.3|45812.3|45822.3|45782.3|45852.3|45812.3|45813.4|45773.4|10
1644592800000|2022-02-11 15:20:00|45828.4|45788.4|45838.4|45798.4|45842.3|45802.3|45823.4|45783.4|12
1644592810000|2022-02-11 15:20:10|45842.3|45802.3|45833.4|45793.4|45842.3|45802.3|45833.4|45793.4|4
1644592820000|2022-02-11 15:20:20|45841.1|45801.1|45832.3|45792.3|45843.4|45803.4|45832.3|45792.3|2
1644592830000|2022-02-11 15:20:30|45837.3|45797.3|45853.4|45813.4|45857.3|45817.3|45837.3|45797.3|30
1644592840000|2022-02-11 15:20:40|45848.4|45808.4|45853.4|45813.4|45854.5|45814.5|45843.4|45803.4|51
1644592850000|2022-02-11 15:20:50|45849.5|45809.5|45835.7|45795.7|45853.4|45813.4|45824.5|45784.5|7
1644592860000|2022-02-11 15:21:00|45834.5|45794.5|45840.7|45800.7|45845.7|45805.7|45834.5|45794.5|8
1644592870000|2022-02-11 15:21:10|45844.5|45804.5|45830.7|45790.7|45844.5|45804.5|45825.7|45785.7|6
1644592880000|2022-02-11 15:21:20|45834.5|45794.5|45833.4|45793.4|45840.7|45800.7|45833.4|45793.4|24
1644592890000|2022-02-11 15:21:30|45838.4|45798.4|45843.4|45803.4|45843.4|45803.4|45832.3|45792.3|5
1644592900000|2022-02-11 15:21:40|45838.4|45798.4|45828.4|45788.4|45843.4|45803.4|45828.4|45788.4|19
1644592910000|2022-02-11 15:21:50|45838.4|45798.4|45833.4|45793.4|45838.4|45798.4|45828.4|45788.4|6
1644592920000|2022-02-11 15:22:00|45818.9|45778.9|45803.4|45763.4|45818.9|45778.9|45793.4|45753.4|17
1644592930000|2022-02-11 15:22:10|45812.3|45772.3|45808.4|45768.4|45813.4|45773.4|45808.4|45768.4|2
1644592940000|2022-02-11 15:22:20|45812.3|45772.3|45828.4|45788.4|45828.4|45788.4|45807.3|45767.3|6
1644592950000|2022-02-11 15:22:30|45824.5|45784.5|45823.4|45783.4|45824.5|45784.5|45823.4|45783.4|4
1644592960000|2022-02-11 15:22:40|45828.4|45788.4|45828.4|45788.4|45833.4|45793.4|45828.4|45788.4|4
1644592970000|2022-02-11 15:22:50|45832.3|45792.3|45838.4|45798.4|45838.4|45798.4|45832.3|45792.3|3
1644592980000|2022-02-11 15:23:00|45833.4|45793.4|45828.4|45788.4|45833.4|45793.4|45828.4|45788.4|6
1644592990000|2022-02-11 15:23:10|45832.3|45792.3|45822.3|45782.3|45832.3|45792.3|45822.3|45782.3|5
1644593000000|2022-02-11 15:23:20|45797.3|45757.3|45798.4|45758.4|45803.4|45763.4|45783.4|45743.4|17
1644593010000|2022-02-11 15:23:30|45799.5|45759.5|45803.4|45763.4|45813.4|45773.4|45799.5|45759.5|15
1644593020000|2022-02-11 15:23:40|45799.5|45759.5|45818.4|45778.4|45818.4|45778.4|45798.4|45758.4|4
1644593030000|2022-02-11 15:23:50|45833.4|45793.4|45817.3|45777.3|45833.4|45793.4|45817.3|45777.3|6
1644593040000|2022-02-11 15:24:00|45813.4|45773.4|45842.3|45802.3|45842.3|45802.3|45813.4|45773.4|12
1644593050000|2022-02-11 15:24:10|45848.4|45808.4|45842.3|45802.3|45848.4|45808.4|45842.3|45802.3|5
1644593060000|2022-02-11 15:24:20|45837.3|45797.3|45836.1|45796.1|45842.3|45802.3|45836.1|45796.1|8
1644593070000|2022-02-11 15:24:30|45832.3|45792.3|45818.4|45778.4|45832.3|45792.3|45818.4|45778.4|2
1644593080000|2022-02-11 15:24:40|45814.5|45774.5|45827.3|45787.3|45842.3|45802.3|45810.7|45770.7|14
1644593090000|2022-02-11 15:24:50|45831.1|45791.1|45863.4|45823.4|45873.4|45833.4|45831.1|45791.1|6
1644593100000|2022-02-11 15:25:00|45858.4|45818.4|45862.3|45822.3|45873.4|45833.4|45853.4|45813.4|4
1644593110000|2022-02-11 15:25:10|45858.4|45818.4|45862.3|45822.3|45873.4|45833.4|45858.4|45818.4|4
1644593120000|2022-02-11 15:25:20|45858.4|45818.4|45853.4|45813.4|45858.4|45818.4|45843.4|45803.4|4
1644593130000|2022-02-11 15:25:30|45843.4|45803.4|45843.4|45803.4|45863.4|45823.4|45843.4|45803.4|34
1644593140000|2022-02-11 15:25:40|45842.3|45802.3|45863.4|45823.4|45863.4|45823.4|45842.3|45802.3|8
1644593150000|2022-02-11 15:25:50|45858.4|45818.4|45859.5|45819.5|45859.5|45819.5|45853.4|45813.4|3
1644593160000|2022-02-11 15:26:00|45860.7|45820.7|45845.7|45805.7|45864.5|45824.5|45835.7|45795.7|11
1644593170000|2022-02-11 15:26:10|45844.5|45804.5|45855.7|45815.7|45855.7|45815.7|45835.7|45795.7|0
1644593180000|2022-02-11 15:26:20|45859.5|45819.5|45850.7|45810.7|45859.5|45819.5|45850.7|45810.7|5
1644593190000|2022-02-11 15:26:30|45846.8|45806.8|45870.7|45830.7|45870.7|45830.7|45845.7|45805.7|6
1644593200000|2022-02-11 15:26:40|45875.7|45835.7|45880.7|45840.7|45884.5|45844.5|45875.7|45835.7|12
1644593210000|2022-02-11 15:26:50|45884.5|45844.5|45869.5|45829.5|45884.5|45844.5|45869.5|45829.5|6
1644593220000|2022-02-11 15:27:00|45874.5|45834.5|45895.7|45855.7|45900.7|45860.7|45874.5|45834.5|10
1644593230000|2022-02-11 15:27:10|45899.5|45859.5|45895.7|45855.7|45900.7|45860.7|45895.7|45855.7|1
1644593240000|2022-02-11 15:27:20|45894.5|45854.5|45945.7|45905.7|45960.7|45920.7|45894.5|45854.5|81
1644593250000|2022-02-11 15:27:30|45953.4|45913.4|45935.7|45895.7|45955.7|45915.7|45925.7|45885.7|19
1644593260000|2022-02-11 15:27:40|45945.7|45905.7|45954.5|45914.5|45954.5|45914.5|45944.5|45904.5|2
1644593270000|2022-02-11 15:27:50|45960.7|45920.7|45945.7|45905.7|45964.5|45924.5|45944.5|45904.5|9
1644593280000|2022-02-11 15:28:00|45934.5|45894.5|45945.7|45905.7|45955.7|45915.7|45929.5|45889.5|13
1644593290000|2022-02-11 15:28:10|45940.7|45900.7|45950.6|45910.6|45960.7|45920.7|45940.7|45900.7|3
1644593300000|2022-02-11 15:28:20|45974.5|45934.5|45991.8|45951.8|45992.9|45952.9|45974.5|45934.5|56
1644593310000|2022-02-11 15:28:30|45987.9|45947.9|45992.9|45952.9|45992.9|45952.9|45987.9|45947.9|22
1644593320000|2022-02-11 15:28:40|46000.6|45960.6|46027.9|45987.9|46027.9|45987.9|46000.6|45960.6|15
1644593330000|2022-02-11 15:28:50|46026.8|45986.8|45997.9|45957.9|46026.8|45986.8|45997.9|45957.9|3
1644593340000|2022-02-11 15:29:00|46001.8|45961.8|46007.9|45967.9|46007.9|45967.9|45992.9|45952.9|11
1644593350000|2022-02-11 15:29:10|46012.9|45972.9|46000.6|45960.6|46016.8|45976.8|45990.6|45950.6|14
1644593360000|2022-02-11 15:29:20|45999.5|45959.5|45995.6|45955.6|46004.5|45964.5|45994.5|45954.5|12
1644593370000|2022-02-11 15:29:30|46005.6|45965.6|46005.6|45965.6|46010.6|45970.6|46005.6|45965.6|3
1644593380000|2022-02-11 15:29:40|46010.6|45970.6|46035.6|45995.6|46035.6|45995.6|46000.6|45960.6|8
1644593390000|2022-02-11 15:29:50|46036.8|45996.8|46035.6|45995.6|46044.5|46004.5|46030.6|45990.6|10
1644593400000|2022-02-11 15:30:00|46030.6|45990.6|46055.6|46015.6|46055.6|46015.6|46030.6|45990.6|23
1644593410000|2022-02-11 15:30:10|46059|46019|46030.6|45990.6|46064.5|46024.5|46026.8|45986.8|27
1644593420000|2022-02-11 15:30:20|46026.8|45986.8|46026.8|45986.8|46026.8|45986.8|46016.8|45976.8|19
1644593430000|2022-02-11 15:30:30|46022.9|45982.9|46027.9|45987.9|46032.9|45992.9|46012.9|45972.9|23
1644593440000|2022-02-11 15:30:40|46026.8|45986.8|46022.9|45982.9|46032.9|45992.9|46022.9|45982.9|3
1644593450000|2022-02-11 15:30:50|46026.8|45986.8|46012.9|45972.9|46026.8|45986.8|46012.9|45972.9|3
1644593460000|2022-02-11 15:31:00|46017.9|45977.9|46012.9|45972.9|46017.9|45977.9|46002.9|45962.9|9
1644593470000|2022-02-11 15:31:10|46017.9|45977.9|46017.9|45977.9|46017.9|45977.9|46012.9|45972.9|6
1644593480000|2022-02-11 15:31:20|46016.8|45976.8|46022.9|45982.9|46042.9|46002.9|46012.9|45972.9|15
1644593490000|2022-02-11 15:31:30|46025.2|45985.2|45997.9|45957.9|46036.8|45996.8|45989|45949|38
1644593510000|2022-02-11 15:31:50|45996.8|45956.8|45951.8|45911.8|45996.8|45956.8|45951.8|45911.8|13
1644593520000|2022-02-11 15:32:00|45946.8|45906.8|45925.6|45885.6|45946.8|45906.8|45924.5|45884.5|20
1644593530000|2022-02-11 15:32:10|45950.6|45910.6|45932.9|45892.9|45950.6|45910.6|45925.6|45885.6|8
1644593540000|2022-02-11 15:32:20|45927.9|45887.9|45927.9|45887.9|45929|45889|45926.8|45886.8|2
1644593550000|2022-02-11 15:32:30|45926.8|45886.8|45932.9|45892.9|45932.9|45892.9|45926.8|45886.8|3
1644593560000|2022-02-11 15:32:40|45929|45889|45926.8|45886.8|45929|45889|45926.8|45886.8|4
1644593570000|2022-02-11 15:32:50|45932.9|45892.9|45926.8|45886.8|45932.9|45892.9|45926.8|45886.8|7
1644593580000|2022-02-11 15:33:00|45927.9|45887.9|45932.9|45892.9|45932.9|45892.9|45927.9|45887.9|4
1644593590000|2022-02-11 15:33:10|45927.9|45887.9|45936.8|45896.8|45936.8|45896.8|45922.9|45882.9|55
1644593600000|2022-02-11 15:33:20|45926.8|45886.8|45916.8|45876.8|45926.8|45886.8|45916.8|45876.8|9
1644593610000|2022-02-11 15:33:30|45922.9|45882.9|45907.9|45867.9|45922.9|45882.9|45907.9|45867.9|5
1644593620000|2022-02-11 15:33:40|45911.8|45871.8|45905.6|45865.6|45916.8|45876.8|45905.6|45865.6|5
1644593630000|2022-02-11 15:33:50|45906.8|45866.8|45916.8|45876.8|45916.8|45876.8|45906.8|45866.8|3
1644593640000|2022-02-11 15:34:00|45919|45879|45890.6|45850.6|45924.5|45884.5|45886.8|45846.8|16
1644593650000|2022-02-11 15:34:10|45886.8|45846.8|45886.8|45846.8|45896.8|45856.8|45876.8|45836.8|13
1644593660000|2022-02-11 15:34:20|45896.8|45856.8|45900.6|45860.6|45906.8|45866.8|45890.6|45850.6|19
1644593670000|2022-02-11 15:34:30|45901.8|45861.8|45907.9|45867.9|45912.9|45872.9|45896.8|45856.8|18
1644593680000|2022-02-11 15:34:40|45906.8|45866.8|45897.9|45857.9|45907.9|45867.9|45897.9|45857.9|4
1644593690000|2022-02-11 15:34:50|45906.8|45866.8|45925.6|45885.6|45925.6|45885.6|45896.8|45856.8|10
1644593700000|2022-02-11 15:35:00|45931.8|45891.8|45916.8|45876.8|45935.6|45895.6|45911.8|45871.8|16
1644593710000|2022-02-11 15:35:10|45921.8|45881.8|45907.9|45867.9|45921.8|45881.8|45901.8|45861.8|14
1644593720000|2022-02-11 15:35:20|45911.8|45871.8|45919|45879|45919.5|45879.5|45907.9|45867.9|7
1644593730000|2022-02-11 15:35:30|45926.8|45886.8|45941.8|45901.8|45941.8|45901.8|45926.8|45886.8|11
1644593740000|2022-02-11 15:35:40|45936.8|45896.8|45936.8|45896.8|45946.8|45906.8|45936.8|45896.8|10
1644593750000|2022-02-11 15:35:50|45931.8|45891.8|45961.8|45921.8|45966.8|45926.8|45931.8|45891.8|41
1644593760000|2022-02-11 15:36:00|45957.9|45917.9|45950.6|45910.6|45957.9|45917.9|45946.8|45906.8|20
1644593770000|2022-02-11 15:36:10|45954.5|45914.5|45957.9|45917.9|45961.8|45921.8|45954.5|45914.5|9
1644593780000|2022-02-11 15:36:20|45966.8|45926.8|45966.8|45926.8|45966.8|45926.8|45956.8|45916.8|8
1644593790000|2022-02-11 15:36:30|45967.9|45927.9|45951.8|45911.8|45971.8|45931.8|45951.8|45911.8|8
1644593800000|2022-02-11 15:36:40|45946.8|45906.8|45946.8|45906.8|45946.8|45906.8|45942.9|45902.9|4
1644593810000|2022-02-11 15:36:50|45950.6|45910.6|45956.8|45916.8|45956.8|45916.8|45946.8|45906.8|6
1644593820000|2022-02-11 15:37:00|45952.9|45912.9|45947.9|45907.9|45956.8|45916.8|45942.9|45902.9|10
1644593830000|2022-02-11 15:37:10|45946.8|45906.8|45942.9|45902.9|45946.8|45906.8|45942.9|45902.9|2
1644593840000|2022-02-11 15:37:20|45947.9|45907.9|45952.9|45912.9|45957.9|45917.9|45947.9|45907.9|3
1644593850000|2022-02-11 15:37:30|45957.9|45917.9|45957.9|45917.9|45957.9|45917.9|45954|45914|2
1644593860000|2022-02-11 15:37:40|45946.3|45906.3|45947.9|45907.9|45947.9|45907.9|45946.3|45906.3|12
1644593870000|2022-02-11 15:37:50|45944|45904|45946.7|45906.7|45946.7|45906.7|45944|45904|0
1644593880000|2022-02-11 15:38:00|45942.9|45902.9|45957.9|45917.9|45972.9|45932.9|45942.9|45902.9|14
1644593890000|2022-02-11 15:38:10|45962.9|45922.9|45947.9|45907.9|45962.9|45922.9|45937.9|45897.9|27
1644593900000|2022-02-11 15:38:20|45949|45909|45937.9|45897.9|45952.9|45912.9|45937.9|45897.9|24
1644593910000|2022-02-11 15:38:30|45942.9|45902.9|45937.9|45897.9|45942.9|45902.9|45937.9|45897.9|0
1644593920000|2022-02-11 15:38:40|45941.7|45901.7|45942.9|45902.9|45946.7|45906.7|45937.9|45897.9|2
1644593930000|2022-02-11 15:38:50|45937.9|45897.9|45890.6|45850.6|45937.9|45897.9|45886.7|45846.7|14
1644593940000|2022-02-11 15:39:00|45886.7|45846.7|45906.7|45866.7|45907.9|45867.9|45886.7|45846.7|13
1644593950000|2022-02-11 15:39:10|||||||||1
1644593960000|2022-02-11 15:39:20|||||||||5
1644593970000|2022-02-11 15:39:30|45904.5|45864.5|45896.7|45856.7|45904.5|45864.5|45896.7|45856.7|3
1644593980000|2022-02-11 15:39:40|45897.9|45857.9|45906.7|45866.7|45906.7|45866.7|45882.9|45842.9|4
1644593990000|2022-02-11 15:39:50|45901.7|45861.7|45896.7|45856.7|45906.7|45866.7|45891.7|45851.7|6
1644594000000|2022-02-11 15:40:00|45891.7|45851.7|45866.7|45826.7|45896.7|45856.7|45861.7|45821.7|4
1644594010000|2022-02-11 15:40:10|45862.9|45822.9|45847.9|45807.9|45862.9|45822.9|45842.9|45802.9|7
1644594020000|2022-02-11 15:40:20|45837.9|45797.9|45807.9|45767.9|45841.7|45801.7|45807.9|45767.9|67
1644594030000|2022-02-11 15:40:30|45812.9|45772.9|45815.6|45775.6|45831.7|45791.7|45812.9|45772.9|65
1644594040000|2022-02-11 15:40:40|45814.5|45774.5|45816.7|45776.7|45822.9|45782.9|45806.7|45766.7|29
1644594050000|2022-02-11 15:40:50|45825.6|45785.6|45829.5|45789.5|45830.6|45790.6|45816.7|45776.7|106
1644594060000|2022-02-11 15:41:00|45830.6|45790.6|45839.5|45799.5|45839.5|45799.5|45820.6|45780.6|19
1644594070000|2022-02-11 15:41:10|45833.8|45793.8|45819.5|45779.5|45834.5|45794.5|45815.6|45775.6|36
1644594080000|2022-02-11 15:41:20|45824.5|45784.5|45820.6|45780.6|45834.5|45794.5|45819.5|45779.5|19
1644594090000|2022-02-11 15:41:30|45824.5|45784.5|45869.5|45829.5|45874.5|45834.5|45824.5|45784.5|12
1644594100000|2022-02-11 15:41:40|45864.5|45824.5|45865.6|45825.6|45870.6|45830.6|45864.5|45824.5|5
1644594110000|2022-02-11 15:41:50|45860.6|45820.6|45864.5|45824.5|45875.6|45835.6|45855.6|45815.6|10
1644594120000|2022-02-11 15:42:00|45860.6|45820.6|45874.5|45834.5|45874.5|45834.5|45860.6|45820.6|13
1644594130000|2022-02-11 15:42:10|45870.6|45830.6|45869.5|45829.5|45870.6|45830.6|45868.3|45828.3|5
1644594140000|2022-02-11 15:42:20|45868.3|45828.3|45869.5|45829.5|45869.5|45829.5|45868.3|45828.3|3
1644594150000|2022-02-11 15:42:30|45874.5|45834.5|45889.5|45849.5|45889.5|45849.5|45874.5|45834.5|6
1644594160000|2022-02-11 15:42:40|45884.5|45844.5|45899.5|45859.5|45903.3|45863.3|45884.5|45844.5|5
1644594170000|2022-02-11 15:42:50|45898.3|45858.3|45898.3|45858.3|45899.5|45859.5|45898.3|45858.3|7
1644594180000|2022-02-11 15:43:00|45899.5|45859.5|45889.5|45849.5|45899.5|45859.5|45888.3|45848.3|11
1644594190000|2022-02-11 15:43:10|45898.3|45858.3|45898.3|45858.3|45908.3|45868.3|45898.3|45858.3|5
1644594200000|2022-02-11 15:43:20|45899.5|45859.5|45904.5|45864.5|45904.5|45864.5|45898.3|45858.3|8
1644594210000|2022-02-11 15:43:30|45914.5|45874.5|45919.5|45879.5|45919.5|45879.5|45910.6|45870.6|11
1644594220000|2022-02-11 15:43:40|45915.6|45875.6|45845.6|45805.6|45934.5|45894.5|45845.6|45805.6|23
1644594230000|2022-02-11 15:43:50|45844.5|45804.5|45915.6|45875.6|45915.6|45875.6|45844.5|45804.5|8
1644594240000|2022-02-11 15:44:00|45904.5|45864.5|45865.6|45825.6|45904.5|45864.5|45865.6|45825.6|10
1644594250000|2022-02-11 15:44:10|45864.5|45824.5|45870.6|45830.6|45885.6|45845.6|45860.6|45820.6|10
1644594260000|2022-02-11 15:44:20|45880.6|45840.6|45875.6|45835.6|45895.6|45855.6|45854.5|45814.5|22
1644594270000|2022-02-11 15:44:30|45874.5|45834.5|45845.6|45805.6|45875.6|45835.6|45815.6|45775.6|30
1644594280000|2022-02-11 15:44:40|45835.6|45795.6|45850.6|45810.6|45854.5|45814.5|45835.6|45795.6|7
1644594290000|2022-02-11 15:44:50|45845.6|45805.6|45859.5|45819.5|45860.6|45820.6|45840.6|45800.6|11
1644594300000|2022-02-11 15:45:00|45864.5|45824.5|45864.5|45824.5|45864.5|45824.5|45854.5|45814.5|10
1644594310000|2022-02-11 15:45:10|45856.7|45816.7|45855.6|45815.6|45864.5|45824.5|45850.6|45810.6|8
1644594320000|2022-02-11 15:45:20|45854.5|45814.5|45860.6|45820.6|45865.6|45825.6|45850.6|45810.6|9
1644594330000|2022-02-11 15:45:30|45864.5|45824.5|45840.6|45800.6|45870.6|45830.6|45830.6|45790.6|12
1644594340000|2022-02-11 15:45:40|45844.5|45804.5|45854.5|45814.5|45860.6|45820.6|45844.5|45804.5|4
1644594350000|2022-02-11 15:45:50|45850.6|45810.6|45875.6|45835.6|45875.6|45835.6|45845.6|45805.6|12
1644594360000|2022-02-11 15:46:00|45883.3|45843.3|45889.5|45849.5|45904.5|45864.5|45880.6|45840.6|11
1644594370000|2022-02-11 15:46:10|45893.3|45853.3|45865.6|45825.6|45898.3|45858.3|45865.6|45825.6|13
1644594380000|2022-02-11 15:46:20|45869.5|45829.5|45869.5|45829.5|45874.5|45834.5|45864.5|45824.5|6
1644594390000|2022-02-11 15:46:30|45865.6|45825.6|45879.5|45839.5|45883.3|45843.3|45864.5|45824.5|7
1644594400000|2022-02-11 15:46:40|45875.6|45835.6|45854.5|45814.5|45890.6|45850.6|45854.5|45814.5|42
1644594410000|2022-02-11 15:46:50|45855.6|45815.6|45845.6|45805.6|45855.6|45815.6|45835.6|45795.6|13
1644594420000|2022-02-11 15:47:00|45844.5|45804.5|45845.6|45805.6|45855.6|45815.6|45844.5|45804.5|17
1644594430000|2022-02-11 15:47:10|45849.5|45809.5|45839.5|45799.5|45849.5|45809.5|45839.5|45799.5|2
1644594440000|2022-02-11 15:47:20|45835.6|45795.6|45825.6|45785.6|45845.6|45805.6|45824.5|45784.5|15
1644594450000|2022-02-11 15:47:30|45830.6|45790.6|45839.5|45799.5|45844.5|45804.5|45825.6|45785.6|8
1644594460000|2022-02-11 15:47:40|45835.6|45795.6|45839.5|45799.5|45863.3|45823.3|45835.6|45795.6|9
1644594470000|2022-02-11 15:47:50|45840.6|45800.6|45835.6|45795.6|45844.5|45804.5|45834.5|45794.5|4
1644594480000|2022-02-11 15:48:00|45840.6|45800.6|45833.3|45793.3|45840.6|45800.6|45815.6|45775.6|17
1644594490000|2022-02-11 15:48:10|45834.5|45794.5|45814.5|45774.5|45834.5|45794.5|45814.5|45774.5|3
1644594500000|2022-02-11 15:48:20|45808.3|45768.3|45803.3|45763.3|45809.5|45769.5|45803.3|45763.3|13
1644594510000|2022-02-11 15:48:30|45804.5|45764.5|45789.4|45749.4|45809.5|45769.5|45789.4|45749.4|9
1644594520000|2022-02-11 15:48:40|45794.4|45754.4|45743.3|45703.3|45799.4|45759.4|45743.3|45703.3|13
1644594530000|2022-02-11 15:48:50|45744.4|45704.4|45731.1|45691.1|45744.4|45704.4|45731.1|45691.1|123
1644594540000|2022-02-11 15:49:00|45732.2|45692.2|45732.2|45692.2|45737.2|45697.2|45718.3|45678.3|14
1644594550000|2022-02-11 15:49:10|45738.3|45698.3|45733.3|45693.3|45738.3|45698.3|45732.2|45692.2|10
1644594560000|2022-02-11 15:49:20|45737.2|45697.2|45747.2|45707.2|45751.1|45711.1|45737.2|45697.2|9
1644594570000|2022-02-11 15:49:30|45748.3|45708.3|45757.2|45717.2|45763.3|45723.3|45747.2|45707.2|9
1644594580000|2022-02-11 15:49:40|45758.3|45718.3|45752.2|45712.2|45762.2|45722.2|45752.2|45712.2|0
1644594590000|2022-02-11 15:49:50|45753.3|45713.3|45752.2|45712.2|45758.3|45718.3|45752.2|45712.2|64
1644594600000|2022-02-11 15:50:00|45756.1|45716.1|45772.2|45732.2|45772.2|45732.2|45752.2|45712.2|33
1644594610000|2022-02-11 15:50:10|45776.1|45736.1|45762.2|45722.2|45776.1|45736.1|45762.2|45722.2|8
1644594620000|2022-02-11 15:50:20|45763.3|45723.3|45763.3|45723.3|45763.3|45723.3|45763.3|45723.3|3
1644594630000|2022-02-11 15:50:30|45762.2|45722.2|45748.3|45708.3|45763.3|45723.3|45747.2|45707.2|10
1644594640000|2022-02-11 15:50:40|45754.4|45714.4|45724.4|45684.4|45754.4|45714.4|45724.4|45684.4|26
1644594650000|2022-02-11 15:50:50|45720.6|45680.6|45725.6|45685.6|45725.6|45685.6|45714.4|45674.4|3
1644594660000|2022-02-11 15:51:00|45720.6|45680.6|45714.4|45674.4|45720.6|45680.6|45699.4|45659.4|46
1644594670000|2022-02-11 15:51:10|45718.3|45678.3|45718.3|45678.3|45724.4|45684.4|45718.3|45678.3|6
1644594680000|2022-02-11 15:51:20|45719.4|45679.4|45714.4|45674.4|45729.4|45689.4|45714.4|45674.4|5
1644594690000|2022-02-11 15:51:30|45720.6|45680.6|45684.4|45644.4|45729.4|45689.4|45684.4|45644.4|38
1644594700000|2022-02-11 15:51:40|45675.6|45635.6|45673.3|45633.3|45684.4|45644.4|45669.4|45629.4|16
1644594710000|2022-02-11 15:51:50|45668.3|45628.3|45679.4|45639.4|45679.4|45639.4|45668.3|45628.3|5
1644594720000|2022-02-11 15:52:00|45688.3|45648.3|45664.4|45624.4|45688.3|45648.3|45653.3|45613.3|20
1644594730000|2022-02-11 15:52:10|45666.7|45626.7|45674.4|45634.4|45674.4|45634.4|45664.4|45624.4|8
1644594740000|2022-02-11 15:52:20|45670.6|45630.6|45674.4|45634.4|45674.4|45634.4|45669.4|45629.4|6
1644594750000|2022-02-11 15:52:30|45678.3|45638.3|45678.3|45638.3|45684.4|45644.4|45674.4|45634.4|3
1644594760000|2022-02-11 15:52:40|45674.4|45634.4|45683.3|45643.3|45683.3|45643.3|45674.4|45634.4|4
1644594770000|2022-02-11 15:52:50|45682.2|45642.2|45659.4|45619.4|45693.3|45653.3|45658.3|45618.3|13
1644594780000|2022-02-11 15:53:00|45658.3|45618.3|45654.4|45614.4|45658.3|45618.3|45644.4|45604.4|3
1644594790000|2022-02-11 15:53:10|45645.6|45605.6|45654.4|45614.4|45654.4|45614.4|45644.4|45604.4|9
1644594800000|2022-02-11 15:53:20|45638.3|45598.3|45624.4|45584.4|45638.3|45598.3|45624.4|45584.4|7
1644594810000|2022-02-11 15:53:30|45610.6|45570.6|45629.4|45589.4|45633.3|45593.3|45610.6|45570.6|12
1644594820000|2022-02-11 15:53:40|45624.4|45584.4|45644.4|45604.4|45644.4|45604.4|45614.4|45574.4|20
1644594830000|2022-02-11 15:53:50|45635.6|45595.6|45635.6|45595.6|45635.6|45595.6|45634.4|45594.4|6
1644594840000|2022-02-11 15:54:00|45639.4|45599.4|45629.4|45589.4|45639.4|45599.4|45629.4|45589.4|6
1644594850000|2022-02-11 15:54:10|45628.3|45588.3|45644.4|45604.4|45645.6|45605.6|45624.4|45584.4|6
1644594860000|2022-02-11 15:54:20|45640.6|45600.6|45625.6|45585.6|45640.6|45600.6|45625.6|45585.6|3
1644594870000|2022-02-11 15:54:30|45629.4|45589.4|45620.6|45580.6|45635.6|45595.6|45614.4|45574.4|13
1644594880000|2022-02-11 15:54:40|45624.4|45584.4|45624.4|45584.4|45625.6|45585.6|45615.6|45575.6|7
1644594890000|2022-02-11 15:54:50|45615.6|45575.6|45615.6|45575.6|45620.6|45580.6|45614.4|45574.4|11
1644594900000|2022-02-11 15:55:00|45614.4|45574.4|45624.4|45584.4|45624.4|45584.4|45614.4|45574.4|4
1644594910000|2022-02-11 15:55:10|||||||||5
1644594920000|2022-02-11 15:55:20|45619.4|45579.4|45614.4|45574.4|45619.4|45579.4|45610.6|45570.6|8
1644594930000|2022-02-11 15:55:30|45610.6|45570.6|45650.6|45610.6|45650.6|45610.6|45605.6|45565.6|27
1644594940000|2022-02-11 15:55:40|45649.4|45609.4|45644.4|45604.4|45649.4|45609.4|45634.4|45594.4|16
1644594950000|2022-02-11 15:55:50|45645.6|45605.6|45649.4|45609.4|45658.3|45618.3|45645.6|45605.6|27
1644594960000|2022-02-11 15:56:00|45650.6|45610.6|45664.4|45624.4|45664.4|45624.4|45650.6|45610.6|4
1644594970000|2022-02-11 15:56:10|45660.6|45620.6|45655.6|45615.6|45660.6|45620.6|45650.6|45610.6|4
1644594980000|2022-02-11 15:56:20|45644.4|45604.4|45589.4|45549.4|45645.6|45605.6|45589.4|45549.4|21
1644594990000|2022-02-11 15:56:30|45585.6|45545.6|45589.4|45549.4|45594.4|45554.4|45580.6|45540.6|5
1644595000000|2022-02-11 15:56:40|45590.6|45550.6|45584.4|45544.4|45594.4|45554.4|45580.6|45540.6|27
1644595010000|2022-02-11 15:56:50|45589.4|45549.4|45594.4|45554.4|45594.4|45554.4|45574.4|45534.4|20
1644595020000|2022-02-11 15:57:00|45585.6|45545.6|45584.4|45544.4|45594.4|45554.4|45582.2|45542.2|5
1644595030000|2022-02-11 15:57:10|45593.3|45553.3|45603.3|45563.3|45613.3|45573.3|45593.3|45553.3|18
1644595040000|2022-02-11 15:57:20|45604.4|45564.4|45599.4|45559.4|45613.3|45573.3|45598.3|45558.3|28
1644595050000|2022-02-11 15:57:30|45600.6|45560.6|45599.4|45559.4|45605.6|45565.6|45599.4|45559.4|5
1644595060000|2022-02-11 15:57:40|45594.4|45554.4|45605.5|45565.5|45614.4|45574.4|45594.4|45554.4|9
1644595070000|2022-02-11 15:57:50|45606.7|45566.7|45609.4|45569.4|45609.4|45569.4|45599.4|45559.4|11
1644595080000|2022-02-11 15:58:00|45604.4|45564.4|45604.4|45564.4|45605.5|45565.5|45604.4|45564.4|11
1644595090000|2022-02-11 15:58:10|45605.5|45565.5|45604.4|45564.4|45605.5|45565.5|45604.4|45564.4|5
1644595100000|2022-02-11 15:58:20|45599.4|45559.4|45590.5|45550.5|45605.5|45565.5|45590.5|45550.5|8
1644595110000|2022-02-11 15:58:30|45585.5|45545.5|45560.5|45520.5|45585.5|45545.5|45555.5|45515.5|17
1644595120000|2022-02-11 15:58:40|45559.4|45519.4|45525.5|45485.5|45559.4|45519.4|45524.4|45484.4|15
1644595130000|2022-02-11 15:58:50|45524.4|45484.4|45534.4|45494.4|45534.4|45494.4|45524.4|45484.4|3
1644595140000|2022-02-11 15:59:00|45525.5|45485.5|45534.4|45494.4|45540.5|45500.5|45525.5|45485.5|12
1644595150000|2022-02-11 15:59:10|45525.5|45485.5|45534.4|45494.4|45535.5|45495.5|45525.5|45485.5|5
1644595160000|2022-02-11 15:59:20|45548.3|45508.3|45549.4|45509.4|45553.3|45513.3|45544.4|45504.4|1
1644595170000|2022-02-11 15:59:30|45550.5|45510.5|45549.4|45509.4|45559.4|45519.4|45549.4|45509.4|6
1644595180000|2022-02-11 15:59:40|45545.5|45505.5|45529.4|45489.4|45545.5|45505.5|45529.4|45489.4|60
1644595190000|2022-02-11 15:59:50|45525.5|45485.5|45533.3|45493.3|45543.3|45503.3|45525.5|45485.5|9
1644595200000|2022-02-11 16:00:00|45528.3|45488.3|45513.3|45473.3|45528.3|45488.3|45503.3|45463.3|8
1644595210000|2022-02-11 16:00:10|45514.4|45474.4|45513.3|45473.3|45522.2|45482.2|45513.3|45473.3|10
1644595220000|2022-02-11 16:00:20|45518.3|45478.3|45523.3|45483.3|45523.3|45483.3|45518.3|45478.3|3
1644595230000|2022-02-11 16:00:30|45518.3|45478.3|45533.3|45493.3|45533.3|45493.3|45518.3|45478.3|2
1644595240000|2022-02-11 16:00:40|45532.1|45492.1|45542.1|45502.1|45543.3|45503.3|45528.3|45488.3|5
1644595250000|2022-02-11 16:00:50|45543.3|45503.3|45563.3|45523.3|45572.1|45532.1|45542.1|45502.1|10
1644595260000|2022-02-11 16:01:00|45567.1|45527.1|45593.3|45553.3|45593.3|45553.3|45563.3|45523.3|13
1644595270000|2022-02-11 16:01:10|45592.1|45552.1|45592.1|45552.1|45592.1|45552.1|45582.1|45542.1|4
1644595280000|2022-02-11 16:01:20|45593.3|45553.3|45603.3|45563.3|45608.3|45568.3|45592.1|45552.1|17
1644595290000|2022-02-11 16:01:30|45604.4|45564.4|45593.3|45553.3|45607.1|45567.1|45593.3|45553.3|8
1644595300000|2022-02-11 16:01:40|45592.1|45552.1|45592.1|45552.1|45597.1|45557.1|45587.1|45547.1|12
1644595310000|2022-02-11 16:01:50|45597.1|45557.1|45592.1|45552.1|45597.1|45557.1|45592.1|45552.1|4
1644595320000|2022-02-11 16:02:00|45587.1|45547.1|45578.3|45538.3|45593.3|45553.3|45578.3|45538.3|16
1644595330000|2022-02-11 16:02:10|45583.3|45543.3|45577.1|45537.1|45583.3|45543.3|45571|45531|14
1644595340000|2022-02-11 16:02:20|45578.3|45538.3|45587.1|45547.1|45587.1|45547.1|45577.1|45537.1|14
1644595350000|2022-02-11 16:02:30|45588.3|45548.3|45592.1|45552.1|45592.1|45552.1|45577.1|45537.1|7
1644595360000|2022-02-11 16:02:40|45583.3|45543.3|45587.1|45547.1|45588.3|45548.3|45582.1|45542.1|5
1644595370000|2022-02-11 16:02:50|45588.3|45548.3|45608.3|45568.3|45612.1|45572.1|45587.1|45547.1|7
1644595380000|2022-02-11 16:03:00|45618.3|45578.3|45623.3|45583.3|45624.4|45584.4|45612.1|45572.1|16
1644595390000|2022-02-11 16:03:10|45619.9|45579.9|45628.3|45588.3|45628.3|45588.3|45612.1|45572.1|11
1644595400000|2022-02-11 16:03:20|45623.3|45583.3|45622.1|45582.1|45628.3|45588.3|45622.1|45582.1|9
1644595410000|2022-02-11 16:03:30|45618.3|45578.3|45623.3|45583.3|45633.3|45593.3|45618.3|45578.3|5
1644595420000|2022-02-11 16:03:40|45624.4|45584.4|45623.3|45583.3|45628.3|45588.3|45623.3|45583.3|6
1644595430000|2022-02-11 16:03:50|45628.3|45588.3|45623.3|45583.3|45633.3|45593.3|45623.3|45583.3|6
1644595440000|2022-02-11 16:04:00|45622.1|45582.1|45603.3|45563.3|45628.3|45588.3|45603.3|45563.3|7
1644595450000|2022-02-11 16:04:10|45604.4|45564.4|45613.3|45573.3|45613.3|45573.3|45604.4|45564.4|7
1644595460000|2022-02-11 16:04:20|45614.4|45574.4|45612.1|45572.1|45618.3|45578.3|45612.1|45572.1|2
1644595470000|2022-02-11 16:04:30|45613.3|45573.3|45603.3|45563.3|45613.3|45573.3|45603.3|45563.3|2
1644595480000|2022-02-11 16:04:40|45607.1|45567.1|45603.3|45563.3|45612.1|45572.1|45603.3|45563.3|3
1644595490000|2022-02-11 16:04:50|45602.1|45562.1|45602.1|45562.1|45602.1|45562.1|45602.1|45562.1|1
1644595500000|2022-02-11 16:05:00|45598.3|45558.3|45612.1|45572.1|45613.3|45573.3|45598.3|45558.3|11
1644595510000|2022-02-11 16:05:10|45608.3|45568.3|45608.3|45568.3|45612.1|45572.1|45603.3|45563.3|8
1644595520000|2022-02-11 16:05:20|45612.1|45572.1|45608.3|45568.3|45613.3|45573.3|45603.3|45563.3|3
1644595530000|2022-02-11 16:05:30|45612.1|45572.1|45613.3|45573.3|45613.3|45573.3|45612.1|45572.1|5
1644595540000|2022-02-11 16:05:40|45612.1|45572.1|45602.1|45562.1|45612.1|45572.1|45598.3|45558.3|3
1644595550000|2022-02-11 16:05:50|45598.3|45558.3|45602.1|45562.1|45602.1|45562.1|45593.3|45553.3|4
1644595560000|2022-02-11 16:06:00|45603.3|45563.3|45602.1|45562.1|45617.1|45577.1|45602.1|45562.1|5
1644595570000|2022-02-11 16:06:10|45598.3|45558.3|45608.3|45568.3|45612.1|45572.1|45598.3|45558.3|2
1644595580000|2022-02-11 16:06:20|45612.1|45572.1|45618.3|45578.3|45628.3|45588.3|45608.3|45568.3|14
1644595590000|2022-02-11 16:06:30|45617.1|45577.1|45618.3|45578.3|45618.3|45578.3|45613.3|45573.3|5
1644595600000|2022-02-11 16:06:40|45623.3|45583.3|45622.1|45582.1|45623.3|45583.3|45618.3|45578.3|18
1644595610000|2022-02-11 16:06:50|45608.3|45568.3|45635.5|45595.5|45645.5|45605.5|45603.3|45563.3|214
1644595620000|2022-02-11 16:07:00|45634.4|45594.4|45629.4|45589.4|45640.5|45600.5|45625.5|45585.5|6
1644595630000|2022-02-11 16:07:10|45630.5|45590.5|45640.5|45600.5|45640.5|45600.5|45630.5|45590.5|32
1644595640000|2022-02-11 16:07:20|45636.6|45596.6|45640.5|45600.5|45640.5|45600.5|45635.5|45595.5|7
1644595650000|2022-02-11 16:07:30|45635.5|45595.5|45625.5|45585.5|45635.5|45595.5|45619.4|45579.4|17
1644595660000|2022-02-11 16:07:40|45621.6|45581.6|45624.4|45584.4|45630.5|45590.5|45620.5|45580.5|12
1644595670000|2022-02-11 16:07:50|45625.5|45585.5|45630.5|45590.5|45634.4|45594.4|45625.5|45585.5|3
1644595680000|2022-02-11 16:08:00|45634.4|45594.4|45629.4|45589.4|45640.5|45600.5|45629.4|45589.4|5
1644595690000|2022-02-11 16:08:10|45625.5|45585.5|45625.5|45585.5|45634.4|45594.4|45625.5|45585.5|4
1644595700000|2022-02-11 16:08:20|45626.6|45586.6|45625.5|45585.5|45630.5|45590.5|45620.5|45580.5|2
1644595710000|2022-02-11 16:08:30|45624.4|45584.4|45588.3|45548.3|45624.4|45584.4|45588.3|45548.3|15
1644595720000|2022-02-11 16:08:40|45589.4|45549.4|45589.4|45549.4|45589.4|45549.4|45588.3|45548.3|6
1644595730000|2022-02-11 16:08:50|45565.5|45525.5|45544.4|45504.4|45565.5|45525.5|45533.3|45493.3|153
1644595740000|2022-02-11 16:09:00|45540.5|45500.5|45544.4|45504.4|45544.4|45504.4|45534.4|45494.4|3
1644595750000|2022-02-11 16:09:10|45545.5|45505.5|45559.4|45519.4|45565.5|45525.5|45544.4|45504.4|59
1644595760000|2022-02-11 16:09:20|45563.3|45523.3|45563.3|45523.3|45568.3|45528.3|45563.3|45523.3|11
1644595770000|2022-02-11 16:09:30|45555.5|45515.5|45548.3|45508.3|45559.4|45519.4|45548.3|45508.3|10
1644595780000|2022-02-11 16:09:40|45554.4|45514.4|45543.2|45503.2|45564.4|45524.4|45539.4|45499.4|10
1644595790000|2022-02-11 16:09:50|45544.4|45504.4|45543.2|45503.2|45548.2|45508.2|45543.2|45503.2|1
1644595800000|2022-02-11 16:10:00|45553.2|45513.2|45553.2|45513.2|45558.2|45518.2|45552.1|45512.1|8
1644595810000|2022-02-11 16:10:10|45548.2|45508.2|45543.2|45503.2|45548.2|45508.2|45535.5|45495.5|3
1644595820000|2022-02-11 16:10:20|45549.4|45509.4|45553.2|45513.2|45553.2|45513.2|45547.1|45507.1|15
1644595830000|2022-02-11 16:10:30|45552.1|45512.1|45558.2|45518.2|45558.2|45518.2|45552.1|45512.1|1
1644595840000|2022-02-11 16:10:40|45553.2|45513.2|45543.2|45503.2|45558.2|45518.2|45543.2|45503.2|12
1644595850000|2022-02-11 16:10:50|45548.2|45508.2|45558.2|45518.2|45558.2|45518.2|45548.2|45508.2|3
1644595860000|2022-02-11 16:11:00|45563.2|45523.2|45554.4|45514.4|45563.2|45523.2|45548.2|45508.2|8
1644595870000|2022-02-11 16:11:10|45558.2|45518.2|45563.2|45523.2|45572.1|45532.1|45558.2|45518.2|9
1644595880000|2022-02-11 16:11:20|45568.2|45528.2|45573.2|45533.2|45582.1|45542.1|45568.2|45528.2|4
1644595890000|2022-02-11 16:11:30|45577.1|45537.1|45593.2|45553.2|45593.2|45553.2|45577.1|45537.1|9
1644595900000|2022-02-11 16:11:40|45602.1|45562.1|45618.2|45578.2|45623.2|45583.2|45602.1|45562.1|12
1644595910000|2022-02-11 16:11:50|45622.1|45582.1|45613.2|45573.2|45623.2|45583.2|45613.2|45573.2|5
1644595920000|2022-02-11 16:12:00|45614.4|45574.4|45602.1|45562.1|45618.2|45578.2|45593.2|45553.2|10
1644595930000|2022-02-11 16:12:10|45603.2|45563.2|45608.2|45568.2|45608.2|45568.2|45603.2|45563.2|7
1644595940000|2022-02-11 16:12:20|45607.1|45567.1|45608.2|45568.2|45613.2|45573.2|45603.2|45563.2|2
1644595950000|2022-02-11 16:12:30|45613.2|45573.2|45598.2|45558.2|45613.2|45573.2|45598.2|45558.2|18
1644595960000|2022-02-11 16:12:40|45603.2|45563.2|45613.2|45573.2|45613.2|45573.2|45603.2|45563.2|0
1644595970000|2022-02-11 16:12:50|45608.2|45568.2|45598.2|45558.2|45608.2|45568.2|45598.2|45558.2|8
1644595980000|2022-02-11 16:13:00|45590.5|45550.5|45567.1|45527.1|45592.1|45552.1|45563.2|45523.2|13
1644595990000|2022-02-11 16:13:10|45568.2|45528.2|45573.2|45533.2|45573.2|45533.2|45567.1|45527.1|3
1644596000000|2022-02-11 16:13:20|||||||||6
1644596010000|2022-02-11 16:13:30|45572.1|45532.1|45567.1|45527.1|45572.1|45532.1|45567.1|45527.1|2
1644596020000|2022-02-11 16:13:40|45568.2|45528.2|45578.2|45538.2|45578.2|45538.2|45568.2|45528.2|2
1644596030000|2022-02-11 16:13:50|45582.1|45542.1|45582.1|45542.1|45583.2|45543.2|45577.1|45537.1|6
1644596040000|2022-02-11 16:14:00|45584.4|45544.4|45608.2|45568.2|45618.2|45578.2|45584.4|45544.4|10
1644596050000|2022-02-11 16:14:10|45613.2|45573.2|45602.1|45562.1|45613.2|45573.2|45598.2|45558.2|2
1644596060000|2022-02-11 16:14:20|45598.2|45558.2|45592.1|45552.1|45598.2|45558.2|45588.2|45548.2|4
1644596070000|2022-02-11 16:14:30|45587.1|45547.1|45592.1|45552.1|45593.2|45553.2|45587.1|45547.1|16
1644596080000|2022-02-11 16:14:40|||||||||2
1644596090000|2022-02-11 16:14:50|45593.2|45553.2|45592.1|45552.1|45593.2|45553.2|45592.1|45552.1|0
1644596100000|2022-02-11 16:15:00|45587.1|45547.1|45592.1|45552.1|45593.2|45553.2|45587.1|45547.1|9
1644596110000|2022-02-11 16:15:10|45596|45556|45592.1|45552.1|45596|45556|45592.1|45552.1|2
1644596120000|2022-02-11 16:15:20|45593.2|45553.2|45597.1|45557.1|45597.1|45557.1|45593.2|45553.2|5
1644596130000|2022-02-11 16:15:30|45593.2|45553.2|45603.2|45563.2|45606|45566|45593.2|45553.2|22
1644596140000|2022-02-11 16:15:40|45608.2|45568.2|45603.2|45563.2|45608.2|45568.2|45603.2|45563.2|5
1644596150000|2022-02-11 16:15:50|45602.1|45562.1|45603.2|45563.2|45603.2|45563.2|45598.2|45558.2|2
1644596160000|2022-02-11 16:16:00|45602.1|45562.1|45598.2|45558.2|45608.2|45568.2|45598.2|45558.2|2
1644596170000|2022-02-11 16:16:10|45593.2|45553.2|45591|45551|45597.1|45557.1|45572.1|45532.1|21
1644596180000|2022-02-11 16:16:20|45592.1|45552.1|45597.1|45557.1|45597.1|45557.1|45592.1|45552.1|1
1644596190000|2022-02-11 16:16:30|45592.1|45552.1|45593.2|45553.2|45597.1|45557.1|45592.1|45552.1|4
1644596200000|2022-02-11 16:16:40|45598.2|45558.2|45603.2|45563.2|45603.2|45563.2|45597.1|45557.1|3
1644596210000|2022-02-11 16:16:50|45607.1|45567.1|45602.1|45562.1|45607.1|45567.1|45602.1|45562.1|4
1644596220000|2022-02-11 16:17:00|45598.2|45558.2|45611|45571|45611|45571|45598.2|45558.2|4
1644596230000|2022-02-11 16:17:10|45607.1|45567.1|45622.1|45582.1|45627.1|45587.1|45607.1|45567.1|8
1644596240000|2022-02-11 16:17:20|45628.2|45588.2|45611|45571|45628.2|45588.2|45611|45571|59
1644596250000|2022-02-11 16:17:30|45612.1|45572.1|45611|45571|45612.1|45572.1|45611|45571|1
1644596260000|2022-02-11 16:17:40|45621|45581|45621|45581|45621|45581|45621|45581|1
1644596270000|2022-02-11 16:17:50|45619.8|45579.8|45624.8|45584.8|45624.8|45584.8|45619.8|45579.8|0
1644596280000|2022-02-11 16:18:00|45621|45581|45626|45586|45626|45586|45621|45581|3
1644596290000|2022-02-11 16:18:10|45622.1|45582.1|45621|45581|45622.1|45582.1|45621|45581|2
1644596300000|2022-02-11 16:18:20|45626|45586|45621|45581|45629.8|45589.8|45621|45581|1
1644596310000|2022-02-11 16:18:30|||||||||1
1644596320000|2022-02-11 16:18:40|45616|45576|45616|45576|45616|45576|45616|45576|2
1644596330000|2022-02-11 16:18:50|45621|45581|45621|45581|45626|45586|45621|45581|106
1644596340000|2022-02-11 16:19:00|45624.8|45584.8|45621|45581|45624.8|45584.8|45621|45581|1
1644596350000|2022-02-11 16:19:10|45629.8|45589.8|45631|45591|45631|45591|45624.8|45584.8|12
1644596360000|2022-02-11 16:19:20|45629.8|45589.8|45621|45581|45629.8|45589.8|45621|45581|3
1644596370000|2022-02-11 16:19:30|45619.8|45579.8|45621|45581|45621|45581|45619.8|45579.8|2
1644596380000|2022-02-11 16:19:40|45606|45566|45606|45566|45606|45566|45606|45566|6
1644596390000|2022-02-11 16:19:50|45609.8|45569.8|45599.8|45559.8|45609.8|45569.8|45599.8|45559.8|3
1644596400000|2022-02-11 16:20:00|45601|45561|45596|45556|45601|45561|45591|45551|5
1644596410000|2022-02-11 16:20:10|45599.8|45559.8|45596|45556|45599.8|45559.8|45596|45556|3
1644596420000|2022-02-11 16:20:20|45591|45551|45579.8|45539.8|45591|45551|45579.8|45539.8|5
1644596430000|2022-02-11 16:20:30|45576|45536|45579.8|45539.8|45579.8|45539.8|45576|45536|1
1644596440000|2022-02-11 16:20:40|45569.8|45529.8|45569.8|45529.8|45571|45531|45566|45526|5
1644596450000|2022-02-11 16:20:50|45566|45526|45566|45526|45571|45531|45566|45526|5
1644596460000|2022-02-11 16:21:00|45569.8|45529.8|45571|45531|45571|45531|45561|45521|9
1644596470000|2022-02-11 16:21:10|45566|45526|45571|45531|45576|45536|45566|45526|5
1644596480000|2022-02-11 16:21:20|45566|45526|45561|45521|45569.8|45529.8|45559.8|45519.8|2
1644596490000|2022-02-11 16:21:30|45559.8|45519.8|45556|45516|45559.8|45519.8|45551|45511|2
1644596500000|2022-02-11 16:21:40|45559.8|45519.8|45551|45511|45559.8|45519.8|45551|45511|0
1644596510000|2022-02-11 16:21:50|45556|45516|45556|45516|45556|45516|45556|45516|4
1644596520000|2022-02-11 16:22:00|45563.7|45523.7|45561|45521|45566|45526|45561|45521|13
1644596530000|2022-02-11 16:22:10|45556|45516|45551|45511|45561|45521|45551|45511|3
1644596540000|2022-02-11 16:22:20|45549.8|45509.8|45546|45506|45551|45511|45541|45501|0
1644596550000|2022-02-11 16:22:30|45549.8|45509.8|45549.8|45509.8|45549.8|45509.8|45549.8|45509.8|0
1644596560000|2022-02-11 16:22:40|45550.9|45510.9|45549.8|45509.8|45550.9|45510.9|45545.9|45505.9|2
1644596570000|2022-02-11 16:22:50|45545.9|45505.9|45565.9|45525.9|45570.9|45530.9|45542.1|45502.1|19
1644596580000|2022-02-11 16:23:00|45569.8|45529.8|45600.9|45560.9|45600.9|45560.9|45567.1|45527.1|8
1644596590000|2022-02-11 16:23:10|45602.1|45562.1|45617.1|45577.1|45622.1|45582.1|45602.1|45562.1|4
1644596600000|2022-02-11 16:23:20|45618.2|45578.2|45618.2|45578.2|45622.1|45582.1|45618.2|45578.2|0
1644596610000|2022-02-11 16:23:30|45617.1|45577.1|45618.2|45578.2|45618.2|45578.2|45612.1|45572.1|5
1644596620000|2022-02-11 16:23:40|45632.1|45592.1|45643.2|45603.2|45643.2|45603.2|45627.1|45587.1|7
1644596630000|2022-02-11 16:23:50|45648.2|45608.2|45642.1|45602.1|45648.2|45608.2|45642.1|45602.1|9
1644596640000|2022-02-11 16:24:00|45637.1|45597.1|45633.2|45593.2|45637.1|45597.1|45632.1|45592.1|4
1644596650000|2022-02-11 16:24:10|45632.1|45592.1|45627.1|45587.1|45633.2|45593.2|45627.1|45587.1|7
1644596660000|2022-02-11 16:24:20|||||||||2
1644596670000|2022-02-11 16:24:30|45630.9|45590.9|45627.1|45587.1|45630.9|45590.9|45627.1|45587.1|1
1644596680000|2022-02-11 16:24:40|45623.2|45583.2|45632.1|45592.1|45632.1|45592.1|45623.2|45583.2|3
1644596690000|2022-02-11 16:24:50|45635.9|45595.9|45612.1|45572.1|45635.9|45595.9|45612.1|45572.1|11
1644596700000|2022-02-11 16:25:00|45615.9|45575.9|45612.1|45572.1|45615.9|45575.9|45602.1|45562.1|3
1644596710000|2022-02-11 16:25:10|45610.9|45570.9|45613.2|45573.2|45618.2|45578.2|45610.9|45570.9|12
1644596720000|2022-02-11 16:25:20|45622.1|45582.1|45627.1|45587.1|45632.1|45592.1|45622.1|45582.1|4
1644596730000|2022-02-11 16:25:30|45628.2|45588.2|45627.1|45587.1|45632.1|45592.1|45627.1|45587.1|2
1644596740000|2022-02-11 16:25:40|45622.1|45582.1|45627.1|45587.1|45632.1|45592.1|45622.1|45582.1|7
1644596750000|2022-02-11 16:25:50|45622.1|45582.1|45618.2|45578.2|45628.2|45588.2|45618.2|45578.2|7
1644596760000|2022-02-11 16:26:00|45622.1|45582.1|45623.2|45583.2|45628.2|45588.2|45622.1|45582.1|6
1644596770000|2022-02-11 16:26:10|45618.2|45578.2|45612.1|45572.1|45623.2|45583.2|45608.2|45568.2|4
1644596780000|2022-02-11 16:26:20|45613.2|45573.2|45612.1|45572.1|45622.1|45582.1|45612.1|45572.1|6
1644596790000|2022-02-11 16:26:30|45613.2|45573.2|45603.2|45563.2|45617.1|45577.1|45603.2|45563.2|3
1644596800000|2022-02-11 16:26:40|45613.2|45573.2|45608.2|45568.2|45613.2|45573.2|45603.2|45563.2|2
1644596810000|2022-02-11 16:26:50|45612.1|45572.1|45612.1|45572.1|45612.1|45572.1|45608.2|45568.2|0
1644596820000|2022-02-11 16:27:00|45608.2|45568.2|45603.2|45563.2|45608.2|45568.2|45603.2|45563.2|8
1644596830000|2022-02-11 16:27:10|45602.1|45562.1|45622.1|45582.1|45622.1|45582.1|45602.1|45562.1|7
1644596840000|2022-02-11 16:27:20|||||||||3
1644596850000|2022-02-11 16:27:30|45620.9|45580.9|45617.1|45577.1|45620.9|45580.9|45617.1|45577.1|3
1644596860000|2022-02-11 16:27:40|45622.1|45582.1|45620.9|45580.9|45622.1|45582.1|45620.9|45580.9|2
1644596870000|2022-02-11 16:27:50|45622.1|45582.1|45620.9|45580.9|45622.1|45582.1|45620.9|45580.9|2
1644596880000|2022-02-11 16:28:00|45617.1|45577.1|45627.1|45587.1|45627.1|45587.1|45617.1|45577.1|2
1644596890000|2022-02-11 16:28:10|45623.2|45583.2|45607.1|45567.1|45623.2|45583.2|45607.1|45567.1|11
1644596900000|2022-02-11 16:28:20|45608.2|45568.2|45612.1|45572.1|45612.1|45572.1|45607.1|45567.1|6
1644596910000|2022-02-11 16:28:30|45610.9|45570.9|45612.1|45572.1|45612.1|45572.1|45610.9|45570.9|0
1644596920000|2022-02-11 16:28:40|45613.2|45573.2|45617.1|45577.1|45617.1|45577.1|45608.2|45568.2|3
1644596930000|2022-02-11 16:28:50|45613.2|45573.2|45613.2|45573.2|45617.1|45577.1|45613.2|45573.2|0
1644596940000|2022-02-11 16:29:00|45612.1|45572.1|45602.1|45562.1|45612.1|45572.1|45602.1|45562.1|3
1644596950000|2022-02-11 16:29:10|||||||||2
1644596960000|2022-02-11 16:29:20|||||||||2
1644596970000|2022-02-11 16:29:30|45598.2|45558.2|45593.2|45553.2|45603.2|45563.2|45593.2|45553.2|11
1644596980000|2022-02-11 16:29:40|45578.2|45538.2|45578.2|45538.2|45578.2|45538.2|45578.2|45538.2|8
1644596990000|2022-02-11 16:29:50|45579.3|45539.3|45577.1|45537.1|45583.2|45543.2|45573.2|45533.2|7
1644597000000|2022-02-11 16:30:00|45573.2|45533.2|45582.1|45542.1|45587.1|45547.1|45573.2|45533.2|10
1644597010000|2022-02-11 16:30:10|45587.1|45547.1|45578.2|45538.2|45603.2|45563.2|45578.2|45538.2|14
1644597020000|2022-02-11 16:30:20|45577.1|45537.1|45567.1|45527.1|45578.2|45538.2|45567.1|45527.1|4
1644597030000|2022-02-11 16:30:30|45530.9|45490.9|45469.8|45429.8|45530.9|45490.9|45465.9|45425.9|125
1644597040000|2022-02-11 16:30:40|45465.9|45425.9|45469.8|45429.8|45469.8|45429.8|45465.9|45425.9|2
1644597050000|2022-02-11 16:30:50|45465.9|45425.9|45494.8|45454.8|45500.9|45460.9|45463.7|45423.7|23
1644597060000|2022-02-11 16:31:00|45493.7|45453.7|45524.8|45484.8|45529.8|45489.8|45489.8|45449.8|13
1644597070000|2022-02-11 16:31:10|45520.9|45480.9|45514.8|45474.8|45524.8|45484.8|45505.9|45465.9|8
1644597080000|2022-02-11 16:31:20|45515.9|45475.9|45485.9|45445.9|45519.8|45479.8|45485.9|45445.9|3
1644597090000|2022-02-11 16:31:30|45482|45442|45437|45397|45485.9|45445.9|45435.9|45395.9|29
1644597100000|2022-02-11 16:31:40|45434.8|45394.8|45424.8|45384.8|45440.9|45400.9|45424.8|45384.8|10
1644597110000|2022-02-11 16:31:50|45423.7|45383.7|45415.9|45375.9|45439.8|45399.8|45409.8|45369.8|20
1644597120000|2022-02-11 16:32:00|45409.8|45369.8|45420.9|45380.9|45424.8|45384.8|45409.8|45369.8|12
1644597130000|2022-02-11 16:32:10|45422|45382|45445.9|45405.9|45445.9|45405.9|45422|45382|2
1644597140000|2022-02-11 16:32:20|45447|45407|45449.8|45409.8|45455.9|45415.9|45439.8|45399.8|11
1644597150000|2022-02-11 16:32:30|45447.5|45407.5|45447.5|45407.5|45447.5|45407.5|45447.5|45407.5|5
1644597160000|2022-02-11 16:32:40|45439.8|45399.8|45410.9|45370.9|45439.8|45399.8|45400.9|45360.9|55
1644597170000|2022-02-11 16:32:50|45412|45372|45384.8|45344.8|45415.9|45375.9|45384.8|45344.8|18
1644597180000|2022-02-11 16:33:00|45389.8|45349.8|45419.8|45379.8|45419.8|45379.8|45388.7|45348.7|14
1644597190000|2022-02-11 16:33:10|45418.7|45378.7|45409.8|45369.8|45418.7|45378.7|45389.8|45349.8|33
1644597200000|2022-02-11 16:33:20|45405.3|45365.3|45399.8|45359.8|45405.3|45365.3|45388.7|45348.7|57
1644597210000|2022-02-11 16:33:30|45404.8|45364.8|45408.7|45368.7|45408.7|45368.7|45404.8|45364.8|4
1644597220000|2022-02-11 16:33:40|45409.8|45369.8|45390.9|45350.9|45409.8|45369.8|45390.9|45350.9|7
1644597230000|2022-02-11 16:33:50|45398.7|45358.7|45408.7|45368.7|45408.7|45368.7|45389.8|45349.8|6
1644597240000|2022-02-11 16:34:00|45388.7|45348.7|45384.8|45344.8|45388.7|45348.7|45369.8|45329.8|13
1644597250000|2022-02-11 16:34:10|45380.9|45340.9|45384.8|45344.8|45389.8|45349.8|45380.9|45340.9|7
1644597260000|2022-02-11 16:34:20|45380.9|45340.9|45404.8|45364.8|45404.8|45364.8|45379.8|45339.8|3
1644597270000|2022-02-11 16:34:30|45400.9|45360.9|45380.9|45340.9|45408.7|45368.7|45379.8|45339.8|5
1644597280000|2022-02-11 16:34:40|45389.8|45349.8|45380.9|45340.9|45389.8|45349.8|45374.8|45334.8|6
1644597290000|2022-02-11 16:34:50|45384.8|45344.8|45389.8|45349.8|45389.8|45349.8|45384.8|45344.8|12
1644597300000|2022-02-11 16:35:00|45394.8|45354.8|45404.8|45364.8|45409.8|45369.8|45394.8|45354.8|11
1644597310000|2022-02-11 16:35:10|45389.8|45349.8|45389.8|45349.8|45394.8|45354.8|45384.8|45344.8|6
1644597320000|2022-02-11 16:35:20|45390.9|45350.9|45399.8|45359.8|45408.7|45368.7|45390.9|45350.9|9
1644597330000|2022-02-11 16:35:30|45398.7|45358.7|45384.8|45344.8|45398.7|45358.7|45384.8|45344.8|5
1644597340000|2022-02-11 16:35:40|45383.7|45343.7|45378.7|45338.7|45384.8|45344.8|45374.8|45334.8|4
1644597350000|2022-02-11 16:35:50|45379.8|45339.8|45374.8|45334.8|45379.8|45339.8|45369.8|45329.8|4
1644597360000|2022-02-11 16:36:00|45364.8|45324.8|45340.9|45300.9|45378.7|45338.7|45340.9|45300.9|10
1644597370000|2022-02-11 16:36:10|45334.8|45294.8|45328.7|45288.7|45334.8|45294.8|45319.8|45279.8|22
1644597380000|2022-02-11 16:36:20|45320.9|45280.9|45299.8|45259.8|45329.8|45289.8|45289.8|45249.8|57
1644597390000|2022-02-11 16:36:30|45294.8|45254.8|45309.8|45269.8|45313.7|45273.7|45294.8|45254.8|11
1644597400000|2022-02-11 16:36:40|45294.8|45254.8|45330.9|45290.9|45330.9|45290.9|45289.8|45249.8|17
1644597410000|2022-02-11 16:36:50|45329.8|45289.8|45320.9|45280.9|45330.9|45290.9|45300.9|45260.9|15
1644597420000|2022-02-11 16:37:00|45319.8|45279.8|45310.9|45270.9|45320.9|45280.9|45300.9|45260.9|7
1644597430000|2022-02-11 16:37:10|45309.8|45269.8|45320.9|45280.9|45320.9|45280.9|45309.8|45269.8|9
1644597440000|2022-02-11 16:37:20|45315.9|45275.9|45298.6|45258.6|45315.9|45275.9|45289.8|45249.8|34
1644597450000|2022-02-11 16:37:30|45299.8|45259.8|45239.8|45199.8|45299.8|45259.8|45225.9|45185.9|35
1644597460000|2022-02-11 16:37:40|45240.9|45200.9|45210.9|45170.9|45240.9|45200.9|45200.9|45160.9|12
1644597470000|2022-02-11 16:37:50|45209.8|45169.8|45230.9|45190.9|45240.9|45200.9|45200.9|45160.9|33
1644597480000|2022-02-11 16:38:00|45229.8|45189.8|45190.9|45150.9|45234.8|45194.8|45190.9|45150.9|14
1644597490000|2022-02-11 16:38:10|45189.8|45149.8|45170.9|45130.9|45189.8|45149.8|45135.9|45095.9|29
1644597500000|2022-02-11 16:38:20|45165.9|45125.9|45170.9|45130.9|45180.9|45140.9|45160.9|45120.9|86
1644597510000|2022-02-11 16:38:30|45159.3|45119.3|45170.9|45130.9|45170.9|45130.9|45152|45112|12
1644597520000|2022-02-11 16:38:40|45175.9|45135.9|45190.9|45150.9|45190.9|45150.9|45172|45132|9
1644597530000|2022-02-11 16:38:50|45189.8|45149.8|45180.9|45140.9|45189.8|45149.8|45160.9|45120.9|37
1644597540000|2022-02-11 16:39:00|45185.9|45145.9|45170.9|45130.9|45205.9|45165.9|45170.9|45130.9|21
1644597550000|2022-02-11 16:39:10|45179.8|45139.8|45195.9|45155.9|45199.8|45159.8|45179.8|45139.8|12
1644597560000|2022-02-11 16:39:20|45190.9|45150.9|45170.9|45130.9|45190.9|45150.9|45169.8|45129.8|6
1644597570000|2022-02-11 16:39:30|45175.9|45135.9|45180.9|45140.9|45185.9|45145.9|45175.9|45135.9|9
1644597580000|2022-02-11 16:39:40|45175.9|45135.9|45180.9|45140.9|45180.9|45140.9|45170.9|45130.9|7
1644597590000|2022-02-11 16:39:50|45185.9|45145.9|45185.9|45145.9|45195.9|45155.9|45180.9|45140.9|12
1644597600000|2022-02-11 16:40:00|45184.8|45144.8|45160.9|45120.9|45187|45147|45160.9|45120.9|6
1644597610000|2022-02-11 16:40:10|45162|45122|45160.9|45120.9|45169.8|45129.8|45160.9|45120.9|1
1644597620000|2022-02-11 16:40:20|45159.8|45119.8|45170.9|45130.9|45175.9|45135.9|45159.8|45119.8|4
1644597630000|2022-02-11 16:40:30|45179.8|45139.8|45180.9|45140.9|45189.8|45149.8|45179.8|45139.8|4
1644597640000|2022-02-11 16:40:40|45179.8|45139.8|45179.8|45139.8|45179.8|45139.8|45170.9|45130.9|4
1644597650000|2022-02-11 16:40:50|45175.9|45135.9|45158.6|45118.6|45175.9|45135.9|45148.6|45108.6|9
1644597660000|2022-02-11 16:41:00|45154.8|45114.8|45154.8|45114.8|45159.8|45119.8|45150.9|45110.9|7
1644597670000|2022-02-11 16:41:10|45159.8|45119.8|45173.6|45133.6|45179.8|45139.8|45150.9|45110.9|12
1644597680000|2022-02-11 16:41:20|45169.8|45129.8|45158.6|45118.6|45174.8|45134.8|45158.6|45118.6|222
1644597690000|2022-02-11 16:41:30|45166.4|45126.4|45162.5|45122.5|45166.4|45126.4|45153.6|45113.6|2
1644597700000|2022-02-11 16:41:40|45166.4|45126.4|45132.5|45092.5|45166.4|45126.4|45132.5|45092.5|25
1644597710000|2022-02-11 16:41:50|45131.4|45091.4|45144.1|45104.1|45144.1|45104.1|45125.3|45085.3|37
1644597720000|2022-02-11 16:42:00|45145.3|45105.3|45145.3|45105.3|45155.3|45115.3|45136.4|45096.4|32
1644597730000|2022-02-11 16:42:10|45141.4|45101.4|45146.4|45106.4|45150.3|45110.3|45140.3|45100.3|1
1644597740000|2022-02-11 16:42:20|45141.4|45101.4|45105.2|45065.2|45146.4|45106.4|45105.2|45065.2|41
1644597750000|2022-02-11 16:42:30|45110.2|45070.2|45016.4|44976.4|45110.2|45070.2|45005.2|44965.2|56
1644597760000|2022-02-11 16:42:40|45006.4|44966.4|45016.4|44976.4|45025.2|44985.2|45001.4|44961.4|21
1644597770000|2022-02-11 16:42:50|45015.2|44975.2|45015.2|44975.2|45020.2|44980.2|45015.2|44975.2|2
1644597780000|2022-02-11 16:43:00|45011.4|44971.4|45016.4|44976.4|45020.2|44980.2|45001.4|44961.4|13
1644597790000|2022-02-11 16:43:10|45015.2|44975.2|44995.2|44955.2|45020.2|44980.2|44995.2|44955.2|20
1644597800000|2022-02-11 16:43:20|44996.4|44956.4|44935.2|44895.2|44996.4|44956.4|44930.2|44890.2|52
1644597810000|2022-02-11 16:43:30|44940.2|44900.2|44935.2|44895.2|44940.2|44900.2|44926.4|44886.4|27
1644597820000|2022-02-11 16:43:40|44931.4|44891.4|44926.4|44886.4|44931.4|44891.4|44911.4|44871.4|27
1644597830000|2022-02-11 16:43:50|44925.2|44885.2|44910.2|44870.2|44925.2|44885.2|44891.4|44851.4|9
1644597840000|2022-02-11 16:44:00|44915.2|44875.2|44950.2|44910.2|44954.1|44914.1|44915.2|44875.2|18
1644597850000|2022-02-11 16:44:10|44935.2|44895.2|45006.4|44966.4|45014.1|44974.1|44935.2|44895.2|50
1644597860000|2022-02-11 16:44:20|45007.5|44967.5|45046.4|45006.4|45055.2|45015.2|45007.5|44967.5|21
1644597870000|2022-02-11 16:44:30|45051.4|45011.4|45071.4|45031.4|45076.4|45036.4|45051.4|45011.4|39
1644597880000|2022-02-11 16:44:40|45065.2|45025.2|45065.2|45025.2|45076.4|45036.4|45056.4|45016.4|11
1644597890000|2022-02-11 16:44:50|45066.4|45026.4|45085.2|45045.2|45085.2|45045.2|45048.6|45008.6|13
1644597900000|2022-02-11 16:45:00|45081.4|45041.4|45096.4|45056.4|45096.4|45056.4|45076.4|45036.4|9
1644597910000|2022-02-11 16:45:10|45101.4|45061.4|45081.4|45041.4|45101.4|45061.4|45076.4|45036.4|7
1644597920000|2022-02-11 16:45:20|45084.8|45044.8|45086.4|45046.4|45086.4|45046.4|45071.4|45031.4|11
1644597930000|2022-02-11 16:45:30|45090.2|45050.2|45106.4|45066.4|45125.2|45085.2|45086.4|45046.4|17
1644597940000|2022-02-11 16:45:40|45105.2|45065.2|45105.2|45065.2|45117.5|45077.5|45096.4|45056.4|14
1644597950000|2022-02-11 16:45:50|45104.1|45064.1|45097.5|45057.5|45105.2|45065.2|45096.4|45056.4|6
1644597960000|2022-02-11 16:46:00|45101.4|45061.4|45106.4|45066.4|45111.4|45071.4|45101.4|45061.4|3
1644597970000|2022-02-11 16:46:10|45096.4|45056.4|45096.4|45056.4|45101.4|45061.4|45096.4|45056.4|5
1644597980000|2022-02-11 16:46:20|45097.5|45057.5|45116.4|45076.4|45126.4|45086.4|45096.4|45056.4|19
1644597990000|2022-02-11 16:46:30|45111.4|45071.4|45086.4|45046.4|45111.4|45071.4|45085.2|45045.2|5
1644598000000|2022-02-11 16:46:40|45085.2|45045.2|45066.4|45026.4|45085.2|45045.2|45060.2|45020.2|10
1644598010000|2022-02-11 16:46:50|45065.2|45025.2|45064.1|45024.1|45066.4|45026.4|45046.4|45006.4|65
1644598020000|2022-02-11 16:47:00|45056.4|45016.4|45041.4|45001.4|45056.4|45016.4|45035.2|44995.2|31
1644598030000|2022-02-11 16:47:10|45045.2|45005.2|45042.5|45002.5|45058.6|45018.6|45035.2|44995.2|265
1644598040000|2022-02-11 16:47:20|45037.5|44997.5|45056.4|45016.4|45057.5|45017.5|45037.5|44997.5|13
1644598050000|2022-02-11 16:47:30|45057.5|45017.5|45062.5|45022.5|45066.4|45026.4|45056.4|45016.4|15
1644598060000|2022-02-11 16:47:40|45061.4|45021.4|45047.5|45007.5|45061.4|45021.4|45046.4|45006.4|6
1644598070000|2022-02-11 16:47:50|45048.6|45008.6|45078.6|45038.6|45087.5|45047.5|45048.6|45008.6|9
1644598080000|2022-02-11 16:48:00|45095.2|45055.2|45112.5|45072.5|45128.6|45088.6|45092.5|45052.5|9
1644598090000|2022-02-11 16:48:10|45113.6|45073.6|45121.4|45081.4|45121.4|45081.4|45107.5|45067.5|2
1644598100000|2022-02-11 16:48:20|45116.4|45076.4|45097.5|45057.5|45116.4|45076.4|45095.2|45055.2|16
1644598110000|2022-02-11 16:48:30|45096.4|45056.4|45078.6|45038.6|45096.4|45056.4|45078.6|45038.6|2
1644598120000|2022-02-11 16:48:40|45077.5|45037.5|45082.5|45042.5|45082.5|45042.5|45067.5|45027.5|7
1644598130000|2022-02-11 16:48:50|45078.6|45038.6|45086.4|45046.4|45086.4|45046.4|45078.6|45038.6|5
1644598140000|2022-02-11 16:49:00|45078.6|45038.6|45102.5|45062.5|45102.5|45062.5|45078.6|45038.6|9
1644598150000|2022-02-11 16:49:10|45106.4|45066.4|45113.6|45073.6|45123.6|45083.6|45103.6|45063.6|12
1644598160000|2022-02-11 16:49:20|45112.5|45072.5|45112.5|45072.5|45128.6|45088.6|45108.6|45068.6|24
1644598170000|2022-02-11 16:49:30|45107.5|45067.5|45117.5|45077.5|45137.5|45097.5|45107.5|45067.5|13
1644598180000|2022-02-11 16:49:40|45127.5|45087.5|45106.4|45066.4|45127.5|45087.5|45106.4|45066.4|12
1644598190000|2022-02-11 16:49:50|45098.6|45058.6|45137.5|45097.5|45137.5|45097.5|45098.6|45058.6|3
1644598200000|2022-02-11 16:50:00|45141.4|45101.4|45126.4|45086.4|45141.4|45101.4|45126.4|45086.4|6
1644598210000|2022-02-11 16:50:10|45127.5|45087.5|45141.4|45101.4|45141.4|45101.4|45127.5|45087.5|4
1644598220000|2022-02-11 16:50:20|45142.5|45102.5|45131.4|45091.4|45146.4|45106.4|45131.4|45091.4|5
1644598230000|2022-02-11 16:50:30|45112.5|45072.5|45126.4|45086.4|45126.4|45086.4|45107.5|45067.5|12
1644598240000|2022-02-11 16:50:40|45127.5|45087.5|45131.4|45091.4|45131.4|45091.4|45126.4|45086.4|2
1644598250000|2022-02-11 16:50:50|45128.6|45088.6|45126.4|45086.4|45132.5|45092.5|45126.4|45086.4|8
1644598260000|2022-02-11 16:51:00|45127.5|45087.5|45122.5|45082.5|45127.5|45087.5|45121.4|45081.4|5
1644598270000|2022-02-11 16:51:10|45136.4|45096.4|45126.4|45086.4|45142.5|45102.5|45122.5|45082.5|8
1644598280000|2022-02-11 16:51:20|45122.5|45082.5|45106.4|45066.4|45126.4|45086.4|45102.5|45062.5|9
1644598290000|2022-02-11 16:51:30|45111.4|45071.4|45106.4|45066.4|45111.4|45071.4|45102.5|45062.5|0
1644598300000|2022-02-11 16:51:40|45107.5|45067.5|45126.3|45086.3|45126.3|45086.3|45107.5|45067.5|8
1644598310000|2022-02-11 16:51:50|45117.5|45077.5|45136.3|45096.3|45137.5|45097.5|45117.5|45077.5|9
1644598320000|2022-02-11 16:52:00|45132.5|45092.5|45142.5|45102.5|45142.5|45102.5|45132.5|45092.5|1
1644598330000|2022-02-11 16:52:10|45146.3|45106.3|45142.5|45102.5|45157.5|45117.5|45127.5|45087.5|22
1644598340000|2022-02-11 16:52:20|45146.3|45106.3|45146.3|45106.3|45151.3|45111.3|45142.5|45102.5|6
1644598350000|2022-02-11 16:52:30|45142.5|45102.5|45141.3|45101.3|45156.3|45116.3|45141.3|45101.3|6
1644598360000|2022-02-11 16:52:40|45136.3|45096.3|45142.5|45102.5|45142.5|45102.5|45127.5|45087.5|6
1644598370000|2022-02-11 16:52:50|45138.6|45098.6|45162.5|45122.5|45162.5|45122.5|45138.6|45098.6|4
1644598380000|2022-02-11 16:53:00|45163.6|45123.6|45158.6|45118.6|45167.5|45127.5|45158.6|45118.6|24
1644598390000|2022-02-11 16:53:10|45159.7|45119.7|45202.5|45162.5|45202.5|45162.5|45159.7|45119.7|20
1644598400000|2022-02-11 16:53:20|45206.3|45166.3|45212.5|45172.5|45217.5|45177.5|45206.3|45166.3|5
1644598410000|2022-02-11 16:53:30|45204.7|45164.7|45171.3|45131.3|45205.2|45165.2|45162.5|45122.5|27
1644598420000|2022-02-11 16:53:40|45168.6|45128.6|45162.5|45122.5|45172.5|45132.5|45162.5|45122.5|3
1644598430000|2022-02-11 16:53:50|45161.3|45121.3|45166.3|45126.3|45166.3|45126.3|45161.3|45121.3|1
1644598440000|2022-02-11 16:54:00|45167.5|45127.5|45136.3|45096.3|45167.5|45127.5|45136.3|45096.3|56
1644598450000|2022-02-11 16:54:10|45140.2|45100.2|45136.3|45096.3|45146.3|45106.3|45126.3|45086.3|3
1644598460000|2022-02-11 16:54:20|45137.5|45097.5|45160.2|45120.2|45160.2|45120.2|45137.5|45097.5|3
1644598470000|2022-02-11 16:54:30|45161.3|45121.3|45165.2|45125.2|45165.2|45125.2|45156.3|45116.3|12
1644598480000|2022-02-11 16:54:40|45156.3|45116.3|45156.3|45116.3|45156.3|45116.3|45155.2|45115.2|2
1644598490000|2022-02-11 16:54:50|45155.2|45115.2|45146.3|45106.3|45156.3|45116.3|45146.3|45106.3|1
1644598500000|2022-02-11 16:55:00|45151.3|45111.3|45185.2|45145.2|45185.2|45145.2|45151.3|45111.3|14
1644598510000|2022-02-11 16:55:10|45181.3|45141.3|45196.3|45156.3|45205.2|45165.2|45166.3|45126.3|31
1644598520000|2022-02-11 16:55:20|45201.3|45161.3|45216.3|45176.3|45216.3|45176.3|45201.3|45161.3|5
1644598530000|2022-02-11 16:55:30|45221.3|45181.3|45226.3|45186.3|45246.3|45206.3|45221.3|45181.3|15
1644598540000|2022-02-11 16:55:40|45220.2|45180.2|45235.2|45195.2|45235.2|45195.2|45220.2|45180.2|6
1644598550000|2022-02-11 16:55:50|45236.3|45196.3|45231.3|45191.3|45236.3|45196.3|45226.3|45186.3|3
1644598560000|2022-02-11 16:56:00|45227.5|45187.5|45240.2|45200.2|45245.2|45205.2|45226.3|45186.3|14
1644598570000|2022-02-11 16:56:10|45236.3|45196.3|45245.2|45205.2|45255.2|45215.2|45236.3|45196.3|5
1644598580000|2022-02-11 16:56:20|45244.1|45204.1|45235.2|45195.2|45246.3|45206.3|45224.1|45184.1|20
1644598590000|2022-02-11 16:56:30|45239.1|45199.1|45235.2|45195.2|45240.2|45200.2|45234.1|45194.1|2
1644598600000|2022-02-11 16:56:40|45244.1|45204.1|45276.3|45236.3|45285.2|45245.2|45231.3|45191.3|17
1644598610000|2022-02-11 16:56:50|45280.2|45240.2|45316.3|45276.3|45316.3|45276.3|45275.2|45235.2|11
1644598620000|2022-02-11 16:57:00|45321.3|45281.3|45316.3|45276.3|45331.3|45291.3|45306.3|45266.3|42
1644598630000|2022-02-11 16:57:10|45305.2|45265.2|45316.3|45276.3|45320.2|45280.2|45305.2|45265.2|9
1644598640000|2022-02-11 16:57:20|45321.3|45281.3|45316.3|45276.3|45321.3|45281.3|45316.3|45276.3|3
1644598650000|2022-02-11 16:57:30|45305.2|45265.2|45286.3|45246.3|45305.2|45265.2|45285.2|45245.2|8
1644598660000|2022-02-11 16:57:40|45300.2|45260.2|45297.5|45257.5|45300.2|45260.2|45295.2|45255.2|0
1644598670000|2022-02-11 16:57:50|45305.2|45265.2|45331.3|45291.3|45340.2|45300.2|45295.2|45255.2|15
1644598680000|2022-02-11 16:58:00|45326.3|45286.3|45331.3|45291.3|45335.2|45295.2|45325.2|45285.2|3
1644598690000|2022-02-11 16:58:10|45326.3|45286.3|45336.3|45296.3|45349.1|45309.1|45315.2|45275.2|9
1644598700000|2022-02-11 16:58:20|45335.2|45295.2|45321.3|45281.3|45336.3|45296.3|45316.3|45276.3|10
1644598710000|2022-02-11 16:58:30|45329.1|45289.1|45336.3|45296.3|45336.3|45296.3|45329.1|45289.1|8
1644598720000|2022-02-11 16:58:40|45341.3|45301.3|45336.3|45296.3|45341.3|45301.3|45336.3|45296.3|9
1644598730000|2022-02-11 16:58:50|45335.2|45295.2|45326.3|45286.3|45335.2|45295.2|45325.2|45285.2|4
1644598740000|2022-02-11 16:59:00|45331.3|45291.3|45326.3|45286.3|45331.3|45291.3|45315.2|45275.2|81
1644598750000|2022-02-11 16:59:10|45327.5|45287.5|45361.3|45321.3|45361.3|45321.3|45327.5|45287.5|6
1644598760000|2022-02-11 16:59:20|45366.3|45326.3|45421.3|45381.3|45421.3|45381.3|45361.3|45321.3|24
1644598770000|2022-02-11 16:59:30|45416.3|45376.3|45418.6|45378.6|45426.3|45386.3|45406.3|45366.3|15
1644598780000|2022-02-11 16:59:40|45422.5|45382.5|45403.6|45363.6|45422.5|45382.5|45402.5|45362.5|7
1644598790000|2022-02-11 16:59:50|45398.6|45358.6|45378.6|45338.6|45398.6|45358.6|45378.6|45338.6|5
1644598800000|2022-02-11 17:00:00|45383.6|45343.6|45386.3|45346.3|45387.5|45347.5|45372.5|45332.5|9
1644598810000|2022-02-11 17:00:10|45382.5|45342.5|45372.5|45332.5|45382.5|45342.5|45367.5|45327.5|1
1644598820000|2022-02-11 17:00:20|45368.6|45328.6|45356.3|45316.3|45372.5|45332.5|45348.6|45308.6|6
1644598830000|2022-02-11 17:00:30|45348.6|45308.6|45366.3|45326.3|45366.3|45326.3|45348.6|45308.6|9
1644598840000|2022-02-11 17:00:40|45362.5|45322.5|45343.6|45303.6|45367.4|45327.4|45343.6|45303.6|2
1644598850000|2022-02-11 17:00:50|45352.4|45312.4|45366.3|45326.3|45366.3|45326.3|45342.4|45302.4|17
1644598860000|2022-02-11 17:01:00|45361.3|45321.3|45366.3|45326.3|45367.4|45327.4|45357.4|45317.4|4
1644598870000|2022-02-11 17:01:10|45357.4|45317.4|45356.3|45316.3|45357.4|45317.4|45348.6|45308.6|6
1644598880000|2022-02-11 17:01:20|45352.4|45312.4|45332.4|45292.4|45352.4|45312.4|45328.6|45288.6|10
1644598890000|2022-02-11 17:01:30|45336.3|45296.3|45367.4|45327.4|45367.4|45327.4|45327.4|45287.4|47
1644598900000|2022-02-11 17:01:40|45377.4|45337.4|45376.3|45336.3|45377.4|45337.4|45372.4|45332.4|17
1644598910000|2022-02-11 17:01:50|45362.4|45322.4|45362.4|45322.4|45377.4|45337.4|45362.4|45322.4|8
1644598920000|2022-02-11 17:02:00|45382.4|45342.4|45372.4|45332.4|45388.6|45348.6|45368.6|45328.6|6
1644598930000|2022-02-11 17:02:10|45377.4|45337.4|45402.4|45362.4|45408.6|45368.6|45376.3|45336.3|14
1644598940000|2022-02-11 17:02:20|45407.4|45367.4|45392.4|45352.4|45407.4|45367.4|45388.6|45348.6|4
1644598950000|2022-02-11 17:02:30|45398.6|45358.6|45406.3|45366.3|45406.3|45366.3|45388.6|45348.6|7
1644598960000|2022-02-11 17:02:40|45402.4|45362.4|45418.6|45378.6|45422.4|45382.4|45402.4|45362.4|3
1644598970000|2022-02-11 17:02:50|45422.4|45382.4|45436.3|45396.3|45437.4|45397.4|45417.4|45377.4|12
1644598980000|2022-02-11 17:03:00|45432.4|45392.4|45397.4|45357.4|45433.6|45393.6|45397.4|45357.4|12
1644598990000|2022-02-11 17:03:10|45398.6|45358.6|45397.4|45357.4|45408.6|45368.6|45397.4|45357.4|4
1644599000000|2022-02-11 17:03:20|45396.3|45356.3|45406.3|45366.3|45406.3|45366.3|45396.3|45356.3|2
1644599010000|2022-02-11 17:03:30|45401.3|45361.3|45407.4|45367.4|45407.4|45367.4|45383.6|45343.6|32
1644599020000|2022-02-11 17:03:40|45406.3|45366.3|45388.6|45348.6|45407.4|45367.4|45388.6|45348.6|5
1644599030000|2022-02-11 17:03:50|45387.4|45347.4|45388.6|45348.6|45402.4|45362.4|45387.4|45347.4|4
1644599040000|2022-02-11 17:04:00|45392.4|45352.4|45397.4|45357.4|45397.4|45357.4|45388.6|45348.6|6
1644599050000|2022-02-11 17:04:10|45396.3|45356.3|45387.4|45347.4|45397.4|45357.4|45387.4|45347.4|0
1644599060000|2022-02-11 17:04:20|45388.6|45348.6|45378.6|45338.6|45388.6|45348.6|45378.6|45338.6|3
1644599070000|2022-02-11 17:04:30|45373.6|45333.6|45372.4|45332.4|45377.4|45337.4|45368.6|45328.6|2
1644599080000|2022-02-11 17:04:40|45378.6|45338.6|45397.4|45357.4|45397.4|45357.4|45378.6|45338.6|8
1644599090000|2022-02-11 17:04:50|45392.4|45352.4|45408.6|45368.6|45408.6|45368.6|45388.6|45348.6|5
1644599100000|2022-02-11 17:05:00|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|2
1644599110000|2022-02-11 17:05:10|45393.6|45353.6|45387.4|45347.4|45393.6|45353.6|45387.4|45347.4|14
1644599120000|2022-02-11 17:05:20|45377.4|45337.4|45367.4|45327.4|45377.4|45337.4|45348.6|45308.6|26
1644599130000|2022-02-11 17:05:30|45358.6|45318.6|45358.6|45318.6|45362.4|45322.4|45358.6|45318.6|4
1644599140000|2022-02-11 17:05:40|45362.4|45322.4|45342.4|45302.4|45362.4|45322.4|45338.6|45298.6|7
1644599150000|2022-02-11 17:05:50|45337.4|45297.4|45338.6|45298.6|45342.4|45302.4|45337.4|45297.4|4
1644599160000|2022-02-11 17:06:00|45342.4|45302.4|45328.6|45288.6|45343.6|45303.6|45323.6|45283.6|15
1644599170000|2022-02-11 17:06:10|45327.4|45287.4|45302.4|45262.4|45327.4|45287.4|45302.4|45262.4|13
1644599180000|2022-02-11 17:06:20|45292.4|45252.4|45313.6|45273.6|45317.4|45277.4|45292.4|45252.4|15
1644599190000|2022-02-11 17:06:30|45327.4|45287.4|45337.4|45297.4|45337.4|45297.4|45327.4|45287.4|6
1644599200000|2022-02-11 17:06:40|45328.6|45288.6|45348.6|45308.6|45357.4|45317.4|45328.6|45288.6|36
1644599210000|2022-02-11 17:06:50|45347.4|45307.4|45342.4|45302.4|45347.4|45307.4|45342.4|45302.4|4
1644599220000|2022-02-11 17:07:00|45338.6|45298.6|45328.6|45288.6|45338.6|45298.6|45308.6|45268.6|9
1644599230000|2022-02-11 17:07:10|45332.4|45292.4|45362.4|45322.4|45362.4|45322.4|45332.4|45292.4|6
1644599240000|2022-02-11 17:07:20|45347.4|45307.4|45352.4|45312.4|45352.4|45312.4|45342.4|45302.4|6
1644599250000|2022-02-11 17:07:30|45338.6|45298.6|45338.6|45298.6|45338.6|45298.6|45338.6|45298.6|3
1644599260000|2022-02-11 17:07:40|45343.6|45303.6|45338.6|45298.6|45343.6|45303.6|45338.6|45298.6|5
1644599270000|2022-02-11 17:07:50|45337.4|45297.4|45338.6|45298.6|45338.6|45298.6|45337.4|45297.4|3
1644599280000|2022-02-11 17:08:00|45343.6|45303.6|45348.6|45308.6|45353.6|45313.6|45338.6|45298.6|12
1644599290000|2022-02-11 17:08:10|45358.6|45318.6|45362.4|45322.4|45362.4|45322.4|45358.6|45318.6|11
1644599300000|2022-02-11 17:08:20|45367.4|45327.4|45378.6|45338.6|45383.6|45343.6|45367.4|45327.4|15
1644599310000|2022-02-11 17:08:30|45368.6|45328.6|45368.6|45328.6|45373.6|45333.6|45368.6|45328.6|7
1644599320000|2022-02-11 17:08:40|45363.6|45323.6|45363.6|45323.6|45363.6|45323.6|45363.6|45323.6|4
1644599330000|2022-02-11 17:08:50|45378.6|45338.6|45378.6|45338.6|45391.3|45351.3|45378.6|45338.6|3
1644599340000|2022-02-11 17:09:00|45368.6|45328.6|45378.6|45338.6|45378.6|45338.6|45368.6|45328.6|6
1644599350000|2022-02-11 17:09:10|45393.6|45353.6|45378.5|45338.5|45393.6|45353.6|45373.5|45333.5|11
1644599360000|2022-02-11 17:09:20|||||||||4
1644599370000|2022-02-11 17:09:30|45377.4|45337.4|45388.5|45348.5|45398.5|45358.5|45373.5|45333.5|7
1644599380000|2022-02-11 17:09:40|45383.5|45343.5|45388.5|45348.5|45388.5|45348.5|45383.5|45343.5|1
1644599390000|2022-02-11 17:09:50|45382.4|45342.4|45378.5|45338.5|45383.5|45343.5|45373.5|45333.5|12
1644599400000|2022-02-11 17:10:00|45388.5|45348.5|45388.5|45348.5|45393.5|45353.5|45387.4|45347.4|5
1644599410000|2022-02-11 17:10:10|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|45398.5|45358.5|20
1644599420000|2022-02-11 17:10:20|45398.5|45358.5|45398.5|45358.5|45403.5|45363.5|45398.5|45358.5|5
1644599430000|2022-02-11 17:10:30|45397.4|45357.4|45388.5|45348.5|45397.4|45357.4|45383.5|45343.5|5
1644599440000|2022-02-11 17:10:40|45389.7|45349.7|45408.5|45368.5|45413.5|45373.5|45389.7|45349.7|12
1644599450000|2022-02-11 17:10:50|45397.4|45357.4|45388.5|45348.5|45398.5|45358.5|45388.5|45348.5|6
1644599460000|2022-02-11 17:11:00|45393.5|45353.5|45388.5|45348.5|45393.5|45353.5|45387.4|45347.4|4
1644599470000|2022-02-11 17:11:10|45393.5|45353.5|45392.4|45352.4|45393.5|45353.5|45388.5|45348.5|5
1644599480000|2022-02-11 17:11:20|45388.5|45348.5|45408.5|45368.5|45411.3|45371.3|45388.5|45348.5|5
1644599490000|2022-02-11 17:11:30|45412.4|45372.4|45417.4|45377.4|45428.5|45388.5|45412.4|45372.4|11
1644599500000|2022-02-11 17:11:40|45413.5|45373.5|45398.5|45358.5|45413.5|45373.5|45398.5|45358.5|4
1644599510000|2022-02-11 17:11:50|45397.4|45357.4|45414.7|45374.7|45414.7|45374.7|45397.4|45357.4|208
1644599520000|2022-02-11 17:12:00|45418.5|45378.5|45400.8|45360.8|45418.5|45378.5|45400.8|45360.8|5
1644599530000|2022-02-11 17:12:10|45409.7|45369.7|45415.8|45375.8|45420.8|45380.8|45409.7|45369.7|0
1644599540000|2022-02-11 17:12:20|45411.9|45371.9|45409.7|45369.7|45411.9|45371.9|45404.7|45364.7|3
1644599550000|2022-02-11 17:12:30|45404.7|45364.7|45404.7|45364.7|45404.7|45364.7|45404.7|45364.7|12
1644599620000|2022-02-11 17:13:40|45433.9|45393.9|45540.8|45500.8|45541.9|45501.9|45433.9|45393.9|880
1644599630000|2022-02-11 17:13:50|45533|45493|45533|45493|45538|45498|45528|45488|7
1644599640000|2022-02-11 17:14:00|45531.9|45491.9|45533|45493|45533|45493|45523|45483|6
1644599650000|2022-02-11 17:14:10|45531.9|45491.9|45536.9|45496.9|45536.9|45496.9|45523|45483|29
1644599660000|2022-02-11 17:14:20|45538|45498|45543|45503|45546.9|45506.9|45526.9|45486.9|11
1644599670000|2022-02-11 17:14:30|45551.9|45511.9|45568|45528|45568|45528|45543|45503|4
1644599680000|2022-02-11 17:14:40|45583|45543|45591.9|45551.9|45591.9|45551.9|45581.9|45541.9|8
1644599690000|2022-02-11 17:14:50|45583|45543|45596.9|45556.9|45596.9|45556.9|45583|45543|7
1644599700000|2022-02-11 17:15:00|45598|45558|45616.9|45576.9|45616.9|45576.9|45593|45553|19
1644599710000|2022-02-11 17:15:10|45613|45573|45621.9|45581.9|45621.9|45581.9|45586.9|45546.9|21
1644599720000|2022-02-11 17:15:20|45620.8|45580.8|45613|45573|45631.9|45591.9|45613|45573|19
1644599730000|2022-02-11 17:15:30|45603|45563|45621.9|45581.9|45623|45583|45601.9|45561.9|21
1644599740000|2022-02-11 17:15:40|45614.2|45574.2|45683|45643|45701.9|45661.9|45601.9|45561.9|42
1644599750000|2022-02-11 17:15:50|45677.4|45637.4|45683|45643|45683|45643|45661.9|45621.9|56
1644599760000|2022-02-11 17:16:00|45686.9|45646.9|45673|45633|45691.9|45651.9|45673|45633|10
1644599770000|2022-02-11 17:16:10|45681.9|45641.9|45683|45643|45701.9|45661.9|45674.2|45634.2|32
1644599780000|2022-02-11 17:16:20|45678|45638|45661.9|45621.9|45678|45638|45661.9|45621.9|9
1644599790000|2022-02-11 17:16:30|45658|45618|45693|45653|45696.9|45656.9|45658|45618|32
1644599800000|2022-02-11 17:16:40|45701.9|45661.9|45691.9|45651.9|45701.9|45661.9|45686.9|45646.9|14
1644599810000|2022-02-11 17:16:50|45690.8|45650.8|45695.8|45655.8|45695.8|45655.8|45690.8|45650.8|1
1644599820000|2022-02-11 17:17:00|45690.8|45650.8|45663|45623|45691.9|45651.9|45643|45603|22
1644599830000|2022-02-11 17:17:10|45661.9|45621.9|45683|45643|45683|45643|45661.9|45621.9|6
1644599840000|2022-02-11 17:17:20|45688|45648|45701.9|45661.9|45701.9|45661.9|45681.9|45641.9|15
1644599850000|2022-02-11 17:17:30|45723|45683|45776.9|45736.9|45776.9|45736.9|45711.9|45671.9|38
1644599860000|2022-02-11 17:17:40|45775.8|45735.8|45778|45738|45786.9|45746.9|45763|45723|27
1644599870000|2022-02-11 17:17:50|45786.9|45746.9|45753|45713|45786.9|45746.9|45753|45713|9
1644599880000|2022-02-11 17:18:00|45751.9|45711.9|45686.9|45646.9|45751.9|45711.9|45681.9|45641.9|59
1644599890000|2022-02-11 17:18:10|45681.9|45641.9|45690.8|45650.8|45691.9|45651.9|45671.9|45631.9|3
1644599900000|2022-02-11 17:18:20|45691.9|45651.9|45711.9|45671.9|45713|45673|45691.9|45651.9|8
1644599910000|2022-02-11 17:18:30|45701.9|45661.9|45663|45623|45705.8|45665.8|45663|45623|89
1644599920000|2022-02-11 17:18:40|45658|45618|45643|45603|45671.9|45631.9|45633|45593|18
1644599930000|2022-02-11 17:18:50|45641.9|45601.9|45644.1|45604.1|45651.9|45611.9|45628|45588|50
1644599940000|2022-02-11 17:19:00|45651.9|45611.9|45626.9|45586.9|45651.9|45611.9|45613|45573|16
1644599950000|2022-02-11 17:19:10|45625.8|45585.8|45628|45588|45641.9|45601.9|45623|45583|5
1644599960000|2022-02-11 17:19:20|45629.1|45589.1|45640.8|45600.8|45641.9|45601.9|45629.1|45589.1|8
1644599970000|2022-02-11 17:19:30|45623|45583|45623|45583|45631.9|45591.9|45621.9|45581.9|15
1644599980000|2022-02-11 17:19:40|45621.9|45581.9|45646.9|45606.9|45646.9|45606.9|45620.8|45580.8|6
1644599990000|2022-02-11 17:19:50|45643|45603|45631.9|45591.9|45644.1|45604.1|45630.8|45590.8|5
1644600000000|2022-02-11 17:20:00|45630.8|45590.8|45631.9|45591.9|45631.9|45591.9|45620.8|45580.8|5
1644600010000|2022-02-11 17:20:10|45633|45593|45621.9|45581.9|45633|45593|45621.9|45581.9|4
1644600020000|2022-02-11 17:20:20|45620.8|45580.8|45631.9|45591.9|45631.9|45591.9|45620.8|45580.8|4
1644600030000|2022-02-11 17:20:30|45628|45588|45628|45588|45631.9|45591.9|45625.8|45585.8|4
1644600040000|2022-02-11 17:20:40|45623|45583|45621.9|45581.9|45623|45583|45613|45573|12
1644600050000|2022-02-11 17:20:50|45618|45578|45621.9|45581.9|45621.9|45581.9|45611.9|45571.9|3
1644600060000|2022-02-11 17:21:00|45623|45583|45601.9|45561.9|45631.9|45591.9|45588|45548|24
1644600070000|2022-02-11 17:21:10|45598|45558|45573|45533|45598|45558|45573|45533|6
1644600080000|2022-02-11 17:21:20|45571.9|45531.9|45571.9|45531.9|45586.9|45546.9|45571.4|45531.4|21
1644600090000|2022-02-11 17:21:30|45578|45538|45581.9|45541.9|45583|45543|45571.9|45531.9|8
1644600100000|2022-02-11 17:21:40|45583|45543|45591.9|45551.9|45591.9|45551.9|45583|45543|4
1644600110000|2022-02-11 17:21:50|45583|45543|45571.9|45531.9|45591.9|45551.9|45568|45528|11
1644600120000|2022-02-11 17:22:00|45578|45538|45583|45543|45586.9|45546.9|45571.9|45531.9|6
1644600130000|2022-02-11 17:22:10|45578|45538|45581.9|45541.9|45588|45548|45578|45538|9
1644600140000|2022-02-11 17:22:20|45583|45543|45581.9|45541.9|45583|45543|45578|45538|2
1644600150000|2022-02-11 17:22:30|45590.8|45550.8|45586.9|45546.9|45590.8|45550.8|45586.9|45546.9|6
1644600160000|2022-02-11 17:22:40|45581.9|45541.9|45573|45533|45586.9|45546.9|45573|45533|4
1644600170000|2022-02-11 17:22:50|45578|45538|45583|45543|45583|45543|45571.9|45531.9|4
1644600180000|2022-02-11 17:23:00|45581.9|45541.9|45583|45543|45583|45543|45580.8|45540.8|4
1644600190000|2022-02-11 17:23:10|45581.9|45541.9|45578|45538|45583|45543|45578|45538|0
1644600200000|2022-02-11 17:23:20|45583|45543|45583|45543|45583|45543|45583|45543|3
1644600210000|2022-02-11 17:23:30|45584.1|45544.1|45581.9|45541.9|45584.1|45544.1|45573|45533|10
1644600220000|2022-02-11 17:23:40|45578|45538|45603|45563|45603|45563|45578|45538|5
1644600230000|2022-02-11 17:23:50|45608|45568|45603|45563|45608|45568|45603|45563|4
1644600240000|2022-02-11 17:24:00|45598|45558|45608|45568|45608|45568|45591.9|45551.9|6
1644600250000|2022-02-11 17:24:10|45604.1|45564.1|45593|45553|45608|45568|45593|45553|10
1644600260000|2022-02-11 17:24:20|45588|45548|45593|45553|45596.9|45556.9|45588|45548|5
1644600270000|2022-02-11 17:24:30|45591.9|45551.9|45591.9|45551.9|45593|45553|45591.9|45551.9|6
1644600280000|2022-02-11 17:24:40|45581.9|45541.9|45593|45553|45598|45558|45581.9|45541.9|22
1644600290000|2022-02-11 17:24:50|45591.9|45551.9|45583|45543|45591.9|45551.9|45583|45543|1
1644600300000|2022-02-11 17:25:00|45581.9|45541.9|45581.9|45541.9|45581.9|45541.9|45576.9|45536.9|6
1644600310000|2022-02-11 17:25:10|45591.9|45551.9|45591.9|45551.9|45591.9|45551.9|45591.9|45551.9|11
1644600320000|2022-02-11 17:25:20|45581.9|45541.9|45581.9|45541.9|45581.9|45541.9|45581.9|45541.9|2
1644600330000|2022-02-11 17:25:30|45586.9|45546.9|45596.9|45556.9|45601.9|45561.9|45586.9|45546.9|5
1644600340000|2022-02-11 17:25:40|45593|45553|45643|45603|45643|45603|45593|45553|13
1644600350000|2022-02-11 17:25:50|45631.9|45591.9|45651.9|45611.9|45651.9|45611.9|45631.9|45591.9|6
1644600360000|2022-02-11 17:26:00|45656.9|45616.9|45650.7|45610.7|45656.9|45616.9|45646.9|45606.9|7
1644600370000|2022-02-11 17:26:10|45651.9|45611.9|45663|45623|45673|45633|45651.9|45611.9|24
1644600380000|2022-02-11 17:26:20|45664.1|45624.1|45668|45628|45668|45628|45664.1|45624.1|1
1644600390000|2022-02-11 17:26:30|45663|45623|45663|45623|45681.9|45641.9|45663|45623|7
1644600400000|2022-02-11 17:26:40|45661.9|45621.9|45653|45613|45661.9|45621.9|45653|45613|3
1644600410000|2022-02-11 17:26:50|45656.9|45616.9|45641.9|45601.9|45663|45623|45641.9|45601.9|5
1644600420000|2022-02-11 17:27:00|45648|45608|45653|45613|45663|45623|45643|45603|12
1644600430000|2022-02-11 17:27:10|45648|45608|45651.9|45611.9|45651.9|45611.9|45623|45583|25
1644600440000|2022-02-11 17:27:20|45650.7|45610.7|45643|45603|45650.7|45610.7|45643|45603|3
1644600450000|2022-02-11 17:27:30|45646.9|45606.9|45656.9|45616.9|45663|45623|45646.9|45606.9|2
1644600460000|2022-02-11 17:27:40|45658|45618|45708|45668|45713|45673|45658|45618|7
1644600470000|2022-02-11 17:27:50|45705.7|45665.7|45703|45663|45705.7|45665.7|45701.9|45661.9|8
1644600480000|2022-02-11 17:28:00|45704.1|45664.1|45718|45678|45718|45678|45703|45663|38
1644600490000|2022-02-11 17:28:10|45723|45683|45673|45633|45723|45683|45668|45628|14
1644600500000|2022-02-11 17:28:20|45666.9|45626.9|45686.9|45646.9|45691.9|45651.9|45666.9|45626.9|8
1644600510000|2022-02-11 17:28:30|45688|45648|45678|45638|45693|45653|45678|45638|5
1644600520000|2022-02-11 17:28:40|45673|45633|45686.9|45646.9|45688|45648|45671.9|45631.9|4
1644600530000|2022-02-11 17:28:50|45683|45643|45703|45663|45713|45673|45683|45643|6
1644600540000|2022-02-11 17:29:00|45704.1|45664.1|45686.9|45646.9|45708|45668|45686.9|45646.9|14
1644600550000|2022-02-11 17:29:10|45693|45653|45718|45678|45718|45678|45688|45648|11
1644600560000|2022-02-11 17:29:20|45713|45673|45708|45668|45716.9|45676.9|45708|45668|7
1644600570000|2022-02-11 17:29:30|45713|45673|45718|45678|45718|45678|45711.9|45671.9|3
1644600580000|2022-02-11 17:29:40|45713|45673|45711.9|45671.9|45721.9|45681.9|45711.9|45671.9|12
1644600590000|2022-02-11 17:29:50|45706.9|45666.9|45698|45658|45706.9|45666.9|45698|45658|9
1644600600000|2022-02-11 17:30:00|45699.1|45659.1|45713|45673|45721.9|45681.9|45699.1|45659.1|5
1644600610000|2022-02-11 17:30:10|45711.9|45671.9|45711.9|45671.9|45721.9|45681.9|45711.9|45671.9|0
1644600620000|2022-02-11 17:30:20|45714.1|45674.1|45691.9|45651.9|45720.7|45680.7|45683|45643|16
1644600630000|2022-02-11 17:30:30|45690.7|45650.7|45686.9|45646.9|45700.7|45660.7|45686.9|45646.9|17
1644600640000|2022-02-11 17:30:40|45688|45648|45693|45653|45696.9|45656.9|45688|45648|1
1644600650000|2022-02-11 17:30:50|45698|45658|45686.9|45646.9|45700.7|45660.7|45683|45643|5
1644600660000|2022-02-11 17:31:00|45685.7|45645.7|45693|45653|45693|45653|45685.7|45645.7|6
1644600670000|2022-02-11 17:31:10|45691.9|45651.9|45686.9|45646.9|45693|45653|45685.7|45645.7|5
1644600680000|2022-02-11 17:31:20|45685.7|45645.7|45681.9|45641.9|45696.9|45656.9|45681.9|45641.9|8
1644600690000|2022-02-11 17:31:30|45680.7|45640.7|45673|45633|45681.9|45641.9|45671.9|45631.9|7
1644600700000|2022-02-11 17:31:40|45671.9|45631.9|45673|45633|45673|45633|45671.9|45631.9|4
1644600710000|2022-02-11 17:31:50|||||||||10
1644600720000|2022-02-11 17:32:00|45663|45623|45663|45623|45663|45623|45661.9|45621.9|2
1644600730000|2022-02-11 17:32:10|45661.9|45621.9|45643|45603|45661.9|45621.9|45636.9|45596.9|22
1644600740000|2022-02-11 17:32:20|45640.7|45600.7|45640.7|45600.7|45640.7|45600.7|45640.7|45600.7|108
1644600750000|2022-02-11 17:32:30|45635.7|45595.7|45636.9|45596.9|45636.9|45596.9|45635.7|45595.7|6
1644600760000|2022-02-11 17:32:40|||||||||7
1644600770000|2022-02-11 17:32:50|45633.5|45593.5|45651.9|45611.9|45651.9|45611.9|45623|45583|18
1644600780000|2022-02-11 17:33:00|45643|45603|45646.9|45606.9|45651.9|45611.9|45641.9|45601.9|10
1644600790000|2022-02-11 17:33:10|45643|45603|45646.8|45606.8|45646.8|45606.8|45641.8|45601.8|2
1644600800000|2022-02-11 17:33:20|||||||||14
1644600810000|2022-02-11 17:33:30|45651.8|45611.8|45646.8|45606.8|45651.8|45611.8|45640.7|45600.7|9
1644600820000|2022-02-11 17:33:40|45645.7|45605.7|45640.7|45600.7|45646.8|45606.8|45640.7|45600.7|2
1644600830000|2022-02-11 17:33:50|45641.8|45601.8|45635.7|45595.7|45641.8|45601.8|45635.7|45595.7|1
1644600840000|2022-02-11 17:34:00|45623|45583|45620.7|45580.7|45626.8|45586.8|45620.7|45580.7|4
1644600860000|2022-02-11 17:34:20|45616.8|45576.8|45606.8|45566.8|45620.7|45580.7|45605.7|45565.7|7
1644600870000|2022-02-11 17:34:30|45595.7|45555.7|45591.8|45551.8|45600.7|45560.7|45576.8|45536.8|7
1644600880000|2022-02-11 17:34:40|45588|45548|45570.7|45530.7|45590.7|45550.7|45565.7|45525.7|24
1644600890000|2022-02-11 17:34:50|45561.8|45521.8|45561.8|45521.8|45561.8|45521.8|45561.8|45521.8|0
1644600900000|2022-02-11 17:35:00|45571.8|45531.8|45570.7|45530.7|45571.8|45531.8|45561.8|45521.8|50
1644600910000|2022-02-11 17:35:10|45571.8|45531.8|45559.6|45519.6|45571.8|45531.8|45559.6|45519.6|59
1644600920000|2022-02-11 17:35:20|45560.7|45520.7|45560.7|45520.7|45560.7|45520.7|45560.7|45520.7|1
1644600930000|2022-02-11 17:35:30|45561.8|45521.8|45569.6|45529.6|45569.6|45529.6|45561.8|45521.8|0
1644600940000|2022-02-11 17:35:40|45559.6|45519.6|45539.6|45499.6|45569.6|45529.6|45539.6|45499.6|12
1644600950000|2022-02-11 17:35:50|45530.7|45490.7|45530.7|45490.7|45534.6|45494.6|45528.5|45488.5|3
1644600960000|2022-02-11 17:36:00|45529.6|45489.6|45543.5|45503.5|45543.5|45503.5|45529.6|45489.6|5
1644600970000|2022-02-11 17:36:10|45542.3|45502.3|45539.6|45499.6|45549.6|45509.6|45538.5|45498.5|5
1644600980000|2022-02-11 17:36:20|45549.6|45509.6|45543.5|45503.5|45558.5|45518.5|45539.6|45499.6|10
1644600990000|2022-02-11 17:36:30|45538.5|45498.5|45534.6|45494.6|45538.5|45498.5|45530.7|45490.7|0
1644601000000|2022-02-11 17:36:40|45538.5|45498.5|45534.6|45494.6|45539.6|45499.6|45534.6|45494.6|13
1644601010000|2022-02-11 17:36:50|45539.6|45499.6|45515.7|45475.7|45545.7|45505.7|45515.7|45475.7|21
1644601020000|2022-02-11 17:37:00|45520.7|45480.7|45504.6|45464.6|45520.7|45480.7|45504.6|45464.6|4
1644601040000|2022-02-11 17:37:20|45479.6|45439.6|45484.6|45444.6|45484.6|45444.6|45479.6|45439.6|24
1644601050000|2022-02-11 17:37:30|45480.7|45440.7|45480.7|45440.7|45484.6|45444.6|45480.7|45440.7|2
1644601060000|2022-02-11 17:37:40|45489.6|45449.6|45479.6|45439.6|45493.5|45453.5|45479.6|45439.6|7
1644601070000|2022-02-11 17:37:50|45480.7|45440.7|45488.5|45448.5|45488.5|45448.5|45479.6|45439.6|2
1644601080000|2022-02-11 17:38:00|45489.6|45449.6|45493.5|45453.5|45493.5|45453.5|45489.6|45449.6|0
1644601090000|2022-02-11 17:38:10|45489.6|45449.6|45503.5|45463.5|45503.5|45463.5|45489.6|45449.6|3
1644601100000|2022-02-11 17:38:20|45509.6|45469.6|45504.6|45464.6|45509.6|45469.6|45504.6|45464.6|8
1644601110000|2022-02-11 17:38:30|45499.6|45459.6|45498.5|45458.5|45499.6|45459.6|45498.5|45458.5|0
1644601120000|2022-02-11 17:38:40|45494.6|45454.6|45488.5|45448.5|45494.6|45454.6|45488.5|45448.5|4
1644601130000|2022-02-11 17:38:50|45489.6|45449.6|45518.5|45478.5|45518.5|45478.5|45489.6|45449.6|37
1644601140000|2022-02-11 17:39:00|45514.6|45474.6|45499.6|45459.6|45514.6|45474.6|45495.7|45455.7|6
1644601150000|2022-02-11 17:39:10|45508.5|45468.5|45509.6|45469.6|45524.6|45484.6|45508.5|45468.5|7
1644601160000|2022-02-11 17:39:20|45508.5|45468.5|45518.5|45478.5|45518.5|45478.5|45508.5|45468.5|2
1644601170000|2022-02-11 17:39:30|45519.6|45479.6|45524.6|45484.6|45525.7|45485.7|45509.6|45469.6|7
1644601180000|2022-02-11 17:39:40|45525.7|45485.7|45519.6|45479.6|45525.7|45485.7|45515.7|45475.7|16
1644601190000|2022-02-11 17:39:50|45525.7|45485.7|45525.7|45485.7|45525.7|45485.7|45525.7|45485.7|1
1644601200000|2022-02-11 17:40:00|45519.6|45479.6|45524.6|45484.6|45525.7|45485.7|45519.6|45479.6|18
1644601210000|2022-02-11 17:40:10|45520.7|45480.7|45510.7|45470.7|45521.8|45481.8|45510.7|45470.7|3
1644601220000|2022-02-11 17:40:20|45511.8|45471.8|45540.7|45500.7|45544.6|45504.6|45511.8|45471.8|6
1644601230000|2022-02-11 17:40:30|45543.5|45503.5|45555.7|45515.7|45555.7|45515.7|45539.6|45499.6|8
1644601240000|2022-02-11 17:40:40|45559.6|45519.6|45554.6|45514.6|45559.6|45519.6|45554.6|45514.6|7
1644601250000|2022-02-11 17:40:50|45550.7|45510.7|45554.6|45514.6|45554.6|45514.6|45549.6|45509.6|1
1644601260000|2022-02-11 17:41:00|45550.7|45510.7|45555.7|45515.7|45555.7|45515.7|45550.7|45510.7|4
1644601270000|2022-02-11 17:41:10|45554.6|45514.6|45550.7|45510.7|45558.5|45518.5|45530.7|45490.7|11
1644601280000|2022-02-11 17:41:20|45562.3|45522.3|45560.7|45520.7|45575.7|45535.7|45560.7|45520.7|16
1644601290000|2022-02-11 17:41:30|45569.6|45529.6|45569.6|45529.6|45579.6|45539.6|45569.6|45529.6|4
1644601300000|2022-02-11 17:41:40|45565.7|45525.7|45564.6|45524.6|45565.7|45525.7|45560.7|45520.7|1
1644601310000|2022-02-11 17:41:50|45560.7|45520.7|45560.7|45520.7|45565.7|45525.7|45560.7|45520.7|3
1644601320000|2022-02-11 17:42:00|45561.8|45521.8|45570.7|45530.7|45570.7|45530.7|45560.7|45520.7|3
1644601330000|2022-02-11 17:42:10|45575.7|45535.7|45580.7|45540.7|45584.6|45544.6|45575.7|45535.7|5
1644601340000|2022-02-11 17:42:20|45579.6|45539.6|45578.4|45538.4|45579.6|45539.6|45574.6|45534.6|3
1644601350000|2022-02-11 17:42:30|45574.6|45534.6|45574.6|45534.6|45574.6|45534.6|45574.6|45534.6|0
1644601360000|2022-02-11 17:42:40|||||||||3
1644601370000|2022-02-11 17:42:50|45573.4|45533.4|45549.6|45509.6|45573.4|45533.4|45544.6|45504.6|5
1644601380000|2022-02-11 17:43:00|45544.6|45504.6|45549.6|45509.6|45549.6|45509.6|45544.6|45504.6|12
1644601390000|2022-02-11 17:43:10|45543.4|45503.4|45543.4|45503.4|45548.4|45508.4|45543.4|45503.4|6
1644601400000|2022-02-11 17:43:20|45548.4|45508.4|45549.6|45509.6|45559.6|45519.6|45548.4|45508.4|11
1644601410000|2022-02-11 17:43:30|45548.4|45508.4|45569.6|45529.6|45569.6|45529.6|45548.4|45508.4|44
1644601420000|2022-02-11 17:43:40|45568.4|45528.4|45568.4|45528.4|45569.6|45529.6|45568.4|45528.4|0
1644601430000|2022-02-11 17:43:50|45569.6|45529.6|45570.7|45530.7|45571.8|45531.8|45569.6|45529.6|2
1644601440000|2022-02-11 17:44:00|45575.7|45535.7|45580.7|45540.7|45581.8|45541.8|45575.7|45535.7|4
1644601450000|2022-02-11 17:44:10|||||||||1
1644601460000|2022-02-11 17:44:20|45579.6|45539.6|45574.6|45534.6|45579.6|45539.6|45574.6|45534.6|2
1644601470000|2022-02-11 17:44:30|45575.7|45535.7|45584.6|45544.6|45584.6|45544.6|45575.7|45535.7|6
1644601490000|2022-02-11 17:44:50|45580.7|45540.7|45580.7|45540.7|45580.7|45540.7|45580.7|45540.7|0
1644601500000|2022-02-11 17:45:00|45584.6|45544.6|45579.6|45539.6|45584.6|45544.6|45579.6|45539.6|3
1644601510000|2022-02-11 17:45:10|45599.6|45559.6|45578.4|45538.4|45599.6|45559.6|45578.4|45538.4|15
1644601520000|2022-02-11 17:45:20|45579.6|45539.6|45553.4|45513.4|45579.6|45539.6|45549.6|45509.6|1
1644601530000|2022-02-11 17:45:30|45549.6|45509.6|45558.4|45518.4|45558.4|45518.4|45549.6|45509.6|9
1644601540000|2022-02-11 17:45:40|45568.4|45528.4|45569.6|45529.6|45578.4|45538.4|45568.4|45528.4|19
1644601550000|2022-02-11 17:45:50|45568.4|45528.4|45568.4|45528.4|45578.4|45538.4|45568.4|45528.4|5
1644601560000|2022-02-11 17:46:00|45569.6|45529.6|45548.4|45508.4|45574.6|45534.6|45548.4|45508.4|6
1644601570000|2022-02-11 17:46:10|45538.4|45498.4|45538.4|45498.4|45538.4|45498.4|45538.4|45498.4|2
1644601580000|2022-02-11 17:46:20|45539.6|45499.6|45543.4|45503.4|45543.4|45503.4|45538.4|45498.4|4
1644601590000|2022-02-11 17:46:30|45538.4|45498.4|45539.6|45499.6|45539.6|45499.6|45538.4|45498.4|0
1644601600000|2022-02-11 17:46:40|45548.4|45508.4|45548.4|45508.4|45548.4|45508.4|45548.4|45508.4|2
1644601610000|2022-02-11 17:46:50|||||||||1
1644601620000|2022-02-11 17:47:00|45549.6|45509.6|45548.4|45508.4|45549.6|45509.6|45538.4|45498.4|5
1644601630000|2022-02-11 17:47:10|45549.6|45509.6|45518.4|45478.4|45549.6|45509.6|45508.4|45468.4|38
1644601640000|2022-02-11 17:47:20|||||||||1
1644601650000|2022-02-11 17:47:30|45513.4|45473.4|45518.4|45478.4|45518.4|45478.4|45513.4|45473.4|7
1644601660000|2022-02-11 17:47:40|45519.6|45479.6|45519.6|45479.6|45519.6|45479.6|45519.6|45479.6|2
1644601670000|2022-02-11 17:47:50|45518.4|45478.4|45519.6|45479.6|45519.6|45479.6|45518.4|45478.4|0
1644601680000|2022-02-11 17:48:00|45518.4|45478.4|45519.6|45479.6|45519.6|45479.6|45518.4|45478.4|5
1644601690000|2022-02-11 17:48:10|45533.4|45493.4|45550.7|45510.7|45569.6|45529.6|45533.4|45493.4|12
1644601700000|2022-02-11 17:48:20|45554.6|45514.6|45559.6|45519.6|45559.6|45519.6|45554.6|45514.6|0
1644601710000|2022-02-11 17:48:30|45550.7|45510.7|45559.6|45519.6|45559.6|45519.6|45550.7|45510.7|5
1644601720000|2022-02-11 17:48:40|45554.6|45514.6|45554.6|45514.6|45554.6|45514.6|45554.6|45514.6|0
1644601730000|2022-02-11 17:48:50|45553.4|45513.4|45545.7|45505.7|45553.4|45513.4|45545.7|45505.7|0
1644601740000|2022-02-11 17:49:00|45549.6|45509.6|45555.7|45515.7|45555.7|45515.7|45545.7|45505.7|4
1644601750000|2022-02-11 17:49:10|45554.6|45514.6|45550.7|45510.7|45554.6|45514.6|45550.7|45510.7|28
1644601760000|2022-02-11 17:49:20|||||||||18
1644601780000|2022-02-11 17:49:40|45549.5|45509.5|45550.7|45510.7|45550.7|45510.7|45549.5|45509.5|7
1644601790000|2022-02-11 17:49:50|||||||||3
1644601800000|2022-02-11 17:50:00|45555.7|45515.7|45569.5|45529.5|45569.5|45529.5|45555.7|45515.7|1
1644601810000|2022-02-11 17:50:10|45564.5|45524.5|45565.7|45525.7|45565.7|45525.7|45560.7|45520.7|3
1644601820000|2022-02-11 17:50:20|45560.7|45520.7|45560.7|45520.7|45564.5|45524.5|45560.7|45520.7|2
1644601830000|2022-02-11 17:50:30|45559.5|45519.5|45556.8|45516.8|45559.5|45519.5|45555.7|45515.7|14
1644601840000|2022-02-11 17:50:40|45560.7|45520.7|45560.7|45520.7|45560.7|45520.7|45560.7|45520.7|0
1644601850000|2022-02-11 17:50:50|45558.4|45518.4|45554.5|45514.5|45558.4|45518.4|45550.7|45510.7|5
1644601860000|2022-02-11 17:51:00|45555.7|45515.7|45550.7|45510.7|45559.5|45519.5|45550.7|45510.7|1
1644601870000|2022-02-11 17:51:10|45545.7|45505.7|45540.7|45500.7|45545.7|45505.7|45529.5|45489.5|8
1644601880000|2022-02-11 17:51:20|45539.5|45499.5|45538.4|45498.4|45539.5|45499.5|45538.4|45498.4|0
1644601890000|2022-02-11 17:51:30|45539.5|45499.5|45540.7|45500.7|45544.5|45504.5|45539.5|45499.5|1
1644601900000|2022-02-11 17:51:40|45539.5|45499.5|45540.7|45500.7|45540.7|45500.7|45539.5|45499.5|13
1644601910000|2022-02-11 17:51:50|45539.5|45499.5|45568.4|45528.4|45568.4|45528.4|45539.5|45499.5|14
1644601920000|2022-02-11 17:52:00|45564.5|45524.5|45558.4|45518.4|45569.5|45529.5|45558.4|45518.4|2
1644601930000|2022-02-11 17:52:10|45549.5|45509.5|45554.5|45514.5|45554.5|45514.5|45549.5|45509.5|1
1644601940000|2022-02-11 17:52:20|45559.5|45519.5|45554.5|45514.5|45559.5|45519.5|45554.5|45514.5|1
1644601950000|2022-02-11 17:52:30|45559.5|45519.5|45568.4|45528.4|45568.4|45528.4|45559.5|45519.5|2
1644601960000|2022-02-11 17:52:40|45559.5|45519.5|45568.4|45528.4|45568.4|45528.4|45558.4|45518.4|14
1644601970000|2022-02-11 17:52:50|45569.5|45529.5|45549.5|45509.5|45569.5|45529.5|45549.5|45509.5|3
1644601980000|2022-02-11 17:53:00|45540.7|45500.7|45534.5|45494.5|45544.5|45504.5|45534.5|45494.5|3
1644601990000|2022-02-11 17:53:10|45533.4|45493.4|45529.5|45489.5|45533.4|45493.4|45528.4|45488.4|1
1644602000000|2022-02-11 17:53:20|45539.5|45499.5|45559.5|45519.5|45564.5|45524.5|45539.5|45499.5|7
1644602010000|2022-02-11 17:53:30|45549.5|45509.5|45548.4|45508.4|45549.5|45509.5|45543.4|45503.4|26
1644602020000|2022-02-11 17:53:40|45549.5|45509.5|45549.5|45509.5|45559.5|45519.5|45535.7|45495.7|17
1644602030000|2022-02-11 17:53:50|45550.7|45510.7|45554.5|45514.5|45554.5|45514.5|45550.7|45510.7|1
1644602040000|2022-02-11 17:54:00|45555.7|45515.7|45549.5|45509.5|45559.5|45519.5|45548.4|45508.4|16
1644602050000|2022-02-11 17:54:10|45544.5|45504.5|45538.4|45498.4|45549.5|45509.5|45534.5|45494.5|145
1644602060000|2022-02-11 17:54:20|45519.5|45479.5|45528.4|45488.4|45528.4|45488.4|45519.5|45479.5|22
1644602070000|2022-02-11 17:54:30|45524.5|45484.5|45524.5|45484.5|45524.5|45484.5|45524.5|45484.5|9
1644602080000|2022-02-11 17:54:40|45528.4|45488.4|45549.5|45509.5|45549.5|45509.5|45528.4|45488.4|4
1644602090000|2022-02-11 17:54:50|45544.5|45504.5|45548.4|45508.4|45548.4|45508.4|45544.5|45504.5|3
1644602100000|2022-02-11 17:55:00|45543.4|45503.4|45549.5|45509.5|45549.5|45509.5|45538.4|45498.4|3
1644602110000|2022-02-11 17:55:10|45543.4|45503.4|45544.5|45504.5|45549.5|45509.5|45543.4|45503.4|12
1644602120000|2022-02-11 17:55:20|45543.4|45503.4|45548.4|45508.4|45548.4|45508.4|45543.4|45503.4|1
1644602130000|2022-02-11 17:55:30|45547.3|45507.3|45528.4|45488.4|45547.3|45507.3|45528.4|45488.4|3
1644602140000|2022-02-11 17:55:40|45523.4|45483.4|45528.4|45488.4|45529.5|45489.5|45519.5|45479.5|2
1644602150000|2022-02-11 17:55:50|45524.5|45484.5|45523.4|45483.4|45529.5|45489.5|45519.5|45479.5|0
1644602160000|2022-02-11 17:56:00|45528.4|45488.4|45524.5|45484.5|45528.4|45488.4|45524.5|45484.5|9
1644602170000|2022-02-11 17:56:10|45528.4|45488.4|45534.5|45494.5|45538.4|45498.4|45528.4|45488.4|2
1644602180000|2022-02-11 17:56:20|45524.5|45484.5|45538.4|45498.4|45538.4|45498.4|45524.5|45484.5|3
1644602190000|2022-02-11 17:56:30|45539.5|45499.5|45528.4|45488.4|45539.5|45499.5|45528.4|45488.4|16
1644602200000|2022-02-11 17:56:40|45527.3|45487.3|45518.4|45478.4|45527.3|45487.3|45518.4|45478.4|5
1644602210000|2022-02-11 17:56:50|45523.4|45483.4|45528.4|45488.4|45528.4|45488.4|45523.4|45483.4|1
1644602220000|2022-02-11 17:57:00|45516.8|45476.8|45523.4|45483.4|45529.5|45489.5|45516.8|45476.8|11
1644602230000|2022-02-11 17:57:10|45528.4|45488.4|45528.4|45488.4|45528.4|45488.4|45528.4|45488.4|1
1644602240000|2022-02-11 17:57:20|45529.5|45489.5|45538.4|45498.4|45538.4|45498.4|45529.5|45489.5|1
1644602250000|2022-02-11 17:57:30|45529.5|45489.5|45529.5|45489.5|45530.6|45490.6|45529.5|45489.5|0
1644602260000|2022-02-11 17:57:40|45534.5|45494.5|45558.4|45518.4|45558.4|45518.4|45534.5|45494.5|5
1644602270000|2022-02-11 17:57:50|45559.5|45519.5|45552.3|45512.3|45559.5|45519.5|45547.3|45507.3|99
1644602280000|2022-02-11 17:58:00|45537.3|45497.3|45537.3|45497.3|45537.3|45497.3|45537.3|45497.3|1
1644602290000|2022-02-11 17:58:10|45538.4|45498.4|45538.4|45498.4|45542.3|45502.3|45537.3|45497.3|8
1644602300000|2022-02-11 17:58:20|||||||||1
1644602310000|2022-02-11 17:58:30|45537.3|45497.3|45547.3|45507.3|45547.3|45507.3|45537.3|45497.3|3
1644602320000|2022-02-11 17:58:40|45551.2|45511.2|45557.3|45517.3|45557.3|45517.3|45551.2|45511.2|1
1644602330000|2022-02-11 17:58:50|45556.2|45516.2|45556.2|45516.2|45557.3|45517.3|45547.3|45507.3|2
1644602340000|2022-02-11 17:59:00|45557.3|45517.3|45556.2|45516.2|45557.3|45517.3|45556.2|45516.2|0
1644602350000|2022-02-11 17:59:10|||||||||1
1644602360000|2022-02-11 17:59:20|45547.3|45507.3|45547.3|45507.3|45547.3|45507.3|45547.3|45507.3|16
1644602370000|2022-02-11 17:59:30|||||||||40
1644602380000|2022-02-11 17:59:40|45557.3|45517.3|45557.3|45517.3|45557.3|45517.3|45557.3|45517.3|3
1644602400000|2022-02-11 18:00:00|45561.1|45521.1|45557.3|45517.3|45561.1|45521.1|45547.3|45507.3|9
1644602420000|2022-02-11 18:00:20|45558.4|45518.4|45547.3|45507.3|45558.4|45518.4|45547.3|45507.3|6
1644602430000|2022-02-11 18:00:30|45548.4|45508.4|45543.4|45503.4|45548.4|45508.4|45543.4|45503.4|2
1644602440000|2022-02-11 18:00:40|45547.3|45507.3|45542.3|45502.3|45548.4|45508.4|45538.4|45498.4|53
1644602450000|2022-02-11 18:00:50|45547.3|45507.3|45547.3|45507.3|45547.3|45507.3|45547.3|45507.3|2
1644602460000|2022-02-11 18:01:00|45548.4|45508.4|45557.3|45517.3|45562.3|45522.3|45547.3|45507.3|6
1644602470000|2022-02-11 18:01:10|45558.4|45518.4|45557.3|45517.3|45558.4|45518.4|45557.3|45517.3|4
1644602480000|2022-02-11 18:01:20|45567.3|45527.3|45566.1|45526.1|45577.3|45537.3|45558.4|45518.4|15
1644602490000|2022-02-11 18:01:30|45562.3|45522.3|45562.3|45522.3|45562.3|45522.3|45562.3|45522.3|0
1644602500000|2022-02-11 18:01:40|45566.1|45526.1|45566.1|45526.1|45566.1|45526.1|45552.3|45512.3|20
1644602520000|2022-02-11 18:02:00|45557.3|45517.3|45556.1|45516.1|45557.3|45517.3|45551.1|45511.1|5
1644602530000|2022-02-11 18:02:10|45557.3|45517.3|45567.3|45527.3|45577.3|45537.3|45557.3|45517.3|26
1644602540000|2022-02-11 18:02:20|45569.5|45529.5|45569.5|45529.5|45569.5|45529.5|45569.5|45529.5|2
1644602550000|2022-02-11 18:02:30|45577.3|45537.3|45577.3|45537.3|45577.3|45537.3|45577.3|45537.3|0
1644602560000|2022-02-11 18:02:40|45573.4|45533.4|45577.3|45537.3|45577.3|45537.3|45573.4|45533.4|23
1644602570000|2022-02-11 18:02:50|45567.3|45527.3|45567.3|45527.3|45567.3|45527.3|45567.3|45527.3|4
1644602580000|2022-02-11 18:03:00|45553.4|45513.4|45552.3|45512.3|45557.3|45517.3|45552.3|45512.3|14
1644602590000|2022-02-11 18:03:10|45543.4|45503.4|45543.4|45503.4|45543.4|45503.4|45543.4|45503.4|0
1644602600000|2022-02-11 18:03:20|45558.4|45518.4|45558.4|45518.4|45558.4|45518.4|45553.4|45513.4|8
1644602610000|2022-02-11 18:03:30|45557.3|45517.3|45538.4|45498.4|45557.3|45517.3|45538.4|45498.4|4
1644602620000|2022-02-11 18:03:40|45537.3|45497.3|45528.4|45488.4|45537.3|45497.3|45528.4|45488.4|1
1644602630000|2022-02-11 18:03:50|45527.3|45487.3|45528.4|45488.4|45528.4|45488.4|45523.4|45483.4|3
1644602640000|2022-02-11 18:04:00|45523.4|45483.4|45523.4|45483.4|45533.4|45493.4|45523.4|45483.4|3
1644602650000|2022-02-11 18:04:10|45527.3|45487.3|45537.3|45497.3|45537.3|45497.3|45523.4|45483.4|1
1644602660000|2022-02-11 18:04:20|45533.4|45493.4|45533.4|45493.4|45533.4|45493.4|45532.3|45492.3|2
1644602670000|2022-02-11 18:04:30|45528.4|45488.4|45527.3|45487.3|45537.3|45497.3|45523.4|45483.4|3
1644602680000|2022-02-11 18:04:40|45522.3|45482.3|45533.4|45493.4|45533.4|45493.4|45517.3|45477.3|5
1644602690000|2022-02-11 18:04:50|45537.3|45497.3|45537.3|45497.3|45537.3|45497.3|45537.3|45497.3|4
1644602700000|2022-02-11 18:05:00|45533.4|45493.4|45537.3|45497.3|45547.3|45507.3|45532.3|45492.3|34
1644602710000|2022-02-11 18:05:10|45541.1|45501.1|45547.3|45507.3|45547.3|45507.3|45541.1|45501.1|1
1644602720000|2022-02-11 18:05:20|45543.4|45503.4|45548.4|45508.4|45548.4|45508.4|45543.4|45503.4|14
1644602730000|2022-02-11 18:05:30|45547.3|45507.3|45547.3|45507.3|45547.3|45507.3|45547.3|45507.3|0
1644602740000|2022-02-11 18:05:40|45538.4|45498.4|45543.4|45503.4|45543.4|45503.4|45538.4|45498.4|2
1644602750000|2022-02-11 18:05:50|45537.3|45497.3|45527.3|45487.3|45537.3|45497.3|45527.3|45487.3|6
1644602760000|2022-02-11 18:06:00|45518.4|45478.4|45527.3|45487.3|45527.3|45487.3|45518.4|45478.4|2
1644602770000|2022-02-11 18:06:10|45523.4|45483.4|45527.3|45487.3|45527.3|45487.3|45523.4|45483.4|0
1644602780000|2022-02-11 18:06:20|45523.4|45483.4|45527.3|45487.3|45527.3|45487.3|45523.4|45483.4|2
1644602790000|2022-02-11 18:06:30|45523.4|45483.4|45527.3|45487.3|45532.3|45492.3|45523.4|45483.4|3
1644602800000|2022-02-11 18:06:40|45523.4|45483.4|45579.5|45539.5|45585.6|45545.6|45522.3|45482.3|145
1644602810000|2022-02-11 18:06:50|45580.6|45540.6|45580.6|45540.6|45589.5|45549.5|45580.6|45540.6|4
1644602820000|2022-02-11 18:07:00|45584.5|45544.5|45635.6|45595.6|45645.6|45605.6|45584.5|45544.5|16
1644602830000|2022-02-11 18:07:10|45639.5|45599.5|45670.6|45630.6|45674.5|45634.5|45639.5|45599.5|59
1644602840000|2022-02-11 18:07:20|45680.6|45640.6|45680.6|45640.6|45689.5|45649.5|45680.6|45640.6|7
1644602850000|2022-02-11 18:07:30|45690.6|45650.6|45705.6|45665.6|45709.5|45669.5|45690.6|45650.6|6
1644602860000|2022-02-11 18:07:40|45715.6|45675.6|45710.6|45670.6|45725.6|45685.6|45710.6|45670.6|13
1644602870000|2022-02-11 18:07:50|45711.7|45671.7|45725.6|45685.6|45725.6|45685.6|45711.7|45671.7|3
1644602880000|2022-02-11 18:08:00|45726.7|45686.7|45715.6|45675.6|45726.7|45686.7|45710.6|45670.6|17
1644602890000|2022-02-11 18:08:10|45725.6|45685.6|45740.6|45700.6|45740.6|45700.6|45710.6|45670.6|40
1644602900000|2022-02-11 18:08:20|45739.5|45699.5|45739.5|45699.5|45745.6|45705.6|45735.6|45695.6|9
1644602910000|2022-02-11 18:08:30|45735.6|45695.6|45730.6|45690.6|45735.6|45695.6|45730.6|45690.6|1
1644602920000|2022-02-11 18:08:40|45729.5|45689.5|45740.6|45700.6|45740.6|45700.6|45725.6|45685.6|28
1644602930000|2022-02-11 18:08:50|45750.6|45710.6|45740.6|45700.6|45750.6|45710.6|45725.6|45685.6|22
1644602940000|2022-02-11 18:09:00|45731.7|45691.7|45729.5|45689.5|45731.7|45691.7|45720.6|45680.6|15
1644602950000|2022-02-11 18:09:10|45740.6|45700.6|45740.6|45700.6|45740.6|45700.6|45740.6|45700.6|1
1644602960000|2022-02-11 18:09:20|45741.7|45701.7|45749.5|45709.5|45750.6|45710.6|45741.7|45701.7|0
1644602970000|2022-02-11 18:09:30|45750.6|45710.6|45735.6|45695.6|45750.6|45710.6|45735.6|45695.6|11
1644602980000|2022-02-11 18:09:40|45740.6|45700.6|45725.6|45685.6|45740.6|45700.6|45725.6|45685.6|5
1644602990000|2022-02-11 18:09:50|45735.6|45695.6|45730.6|45690.6|45735.6|45695.6|45730.6|45690.6|3
1644603000000|2022-02-11 18:10:00|45735.6|45695.6|45730.6|45690.6|45735.6|45695.6|45730.6|45690.6|0
1644603010000|2022-02-11 18:10:10|45735.6|45695.6|45720.6|45680.6|45735.6|45695.6|45720.6|45680.6|5
1644603020000|2022-02-11 18:10:20|45719.5|45679.5|45720.6|45680.6|45725.6|45685.6|45719.5|45679.5|5
1644603030000|2022-02-11 18:10:30|45721.7|45681.7|45724.5|45684.5|45725.6|45685.6|45720.6|45680.6|1
1644603040000|2022-02-11 18:10:40|45720.6|45680.6|45725.6|45685.6|45725.6|45685.6|45720.6|45680.6|3
1644603050000|2022-02-11 18:10:50|45735.6|45695.6|45730.6|45690.6|45735.6|45695.6|45730.6|45690.6|2
1644603060000|2022-02-11 18:11:00|45731.7|45691.7|45710.6|45670.6|45731.7|45691.7|45709.5|45669.5|13
1644603070000|2022-02-11 18:11:10|45714.5|45674.5|45715.6|45675.6|45715.6|45675.6|45714.5|45674.5|0
1644603080000|2022-02-11 18:11:20|45714.5|45674.5|45709.5|45669.5|45719.5|45679.5|45709.5|45669.5|5
1644603090000|2022-02-11 18:11:30|45705.6|45665.6|45710.6|45670.6|45710.6|45670.6|45699.5|45659.5|9
1644603100000|2022-02-11 18:11:40|45709.5|45669.5|45684.5|45644.5|45709.5|45669.5|45684.5|45644.5|22
1644603110000|2022-02-11 18:11:50|45680.6|45640.6|45680.6|45640.6|45685.6|45645.6|45670.6|45630.6|11
1644603120000|2022-02-11 18:12:00|45674.5|45634.5|45670.6|45630.6|45674.5|45634.5|45669.5|45629.5|5
1644603130000|2022-02-11 18:12:10|45669.5|45629.5|45680.6|45640.6|45685.6|45645.6|45660.6|45620.6|4
1644603140000|2022-02-11 18:12:20|45679.5|45639.5|45679.5|45639.5|45680.6|45640.6|45675.6|45635.6|0
1644603150000|2022-02-11 18:12:30|45680.6|45640.6|45685.6|45645.6|45685.6|45645.6|45679.5|45639.5|5
1644603160000|2022-02-11 18:12:40|45681.7|45641.7|45639.5|45599.5|45681.7|45641.7|45639.5|45599.5|11
1644603170000|2022-02-11 18:12:50|45643.4|45603.4|45640.6|45600.6|45644.5|45604.5|45639.5|45599.5|1
1644603180000|2022-02-11 18:13:00|45639.5|45599.5|45644.5|45604.5|45648.4|45608.4|45634.5|45594.5|0
1644603190000|2022-02-11 18:13:10|45648.4|45608.4|45644.5|45604.5|45659.5|45619.5|45640.6|45600.6|187
1644603200000|2022-02-11 18:13:20|45638.4|45598.4|45649.5|45609.5|45649.5|45609.5|45637.2|45597.2|4
1644603210000|2022-02-11 18:13:30|||||||||2
1644603220000|2022-02-11 18:13:40|45640.6|45600.6|45644.5|45604.5|45649.5|45609.5|45640.6|45600.6|7
1644603230000|2022-02-11 18:13:50|45649.5|45609.5|45659.5|45619.5|45659.5|45619.5|45639.5|45599.5|10
1644603240000|2022-02-11 18:14:00|45649.5|45609.5|45659.5|45619.5|45659.5|45619.5|45649.5|45609.5|1
1644603250000|2022-02-11 18:14:10|45665.6|45625.6|45660.6|45620.6|45665.6|45625.6|45659.5|45619.5|6
1644603260000|2022-02-11 18:14:20|45659.5|45619.5|45695.6|45655.6|45695.6|45655.6|45659.5|45619.5|39
1644603270000|2022-02-11 18:14:30|45700.6|45660.6|45710.6|45670.6|45710.6|45670.6|45700.6|45660.6|0
1644603280000|2022-02-11 18:14:40|45709.5|45669.5|45700.6|45660.6|45709.5|45669.5|45700.6|45660.6|2
1644603290000|2022-02-11 18:14:50|45705.6|45665.6|45709.5|45669.5|45710.6|45670.6|45695.6|45655.6|22
1644603300000|2022-02-11 18:15:00|45704.5|45664.5|45689.5|45649.5|45704.5|45664.5|45680.6|45640.6|3
1644603310000|2022-02-11 18:15:10|45684.5|45644.5|45684.5|45644.5|45684.5|45644.5|45684.5|45644.5|1
1644603320000|2022-02-11 18:15:20|45685.6|45645.6|45674.5|45634.5|45689.5|45649.5|45669.5|45629.5|8
1644603330000|2022-02-11 18:15:30|45670.6|45630.6|45670.6|45630.6|45674.5|45634.5|45669.5|45629.5|5
1644603340000|2022-02-11 18:15:40|45669.5|45629.5|45654.5|45614.5|45669.5|45629.5|45654.5|45614.5|11
1644603360000|2022-02-11 18:16:00|45655.6|45615.6|45645.6|45605.6|45669.5|45629.5|45645.6|45605.6|9
1644603370000|2022-02-11 18:16:10|45640.6|45600.6|45634.5|45594.5|45640.6|45600.6|45634.5|45594.5|3
1644603380000|2022-02-11 18:16:20|45638.3|45598.3|45639.5|45599.5|45639.5|45599.5|45638.3|45598.3|0
1644603390000|2022-02-11 18:16:30|45635.6|45595.6|45639.5|45599.5|45648.3|45608.3|45627.2|45587.2|18
1644603400000|2022-02-11 18:16:40|45643.3|45603.3|45639.5|45599.5|45648.3|45608.3|45639.5|45599.5|5
1644603410000|2022-02-11 18:16:50|45644.5|45604.5|45665.6|45625.6|45665.6|45625.6|45644.5|45604.5|5
1644603420000|2022-02-11 18:17:00|45669.5|45629.5|45658.3|45618.3|45669.5|45629.5|45649.5|45609.5|5
1644603430000|2022-02-11 18:17:10|45659.5|45619.5|45654.5|45614.5|45659.5|45619.5|45653.3|45613.3|2
1644603440000|2022-02-11 18:17:20|45653.3|45613.3|45654.5|45614.5|45659.5|45619.5|45649.5|45609.5|7
1644603450000|2022-02-11 18:17:30|45649.5|45609.5|45649.5|45609.5|45649.5|45609.5|45649.5|45609.5|0
1644603460000|2022-02-11 18:17:40|45639.5|45599.5|45634.5|45594.5|45639.5|45599.5|45630.6|45590.6|4
1644603470000|2022-02-11 18:17:50|45630.6|45590.6|45635.6|45595.6|45635.6|45595.6|45628.3|45588.3|1
1644603480000|2022-02-11 18:18:00|45639.5|45599.5|45649.5|45609.5|45649.5|45609.5|45639.5|45599.5|16
1644603490000|2022-02-11 18:18:10|45651.7|45611.7|45658.3|45618.3|45658.3|45618.3|45650.6|45610.6|9
1644603500000|2022-02-11 18:18:20|45649.5|45609.5|45654.5|45614.5|45658.3|45618.3|45649.5|45609.5|1
1644603510000|2022-02-11 18:18:30|45653.3|45613.3|45649.5|45609.5|45654.5|45614.5|45649.5|45609.5|4
1644603520000|2022-02-11 18:18:40|45645.6|45605.6|45649.5|45609.5|45649.5|45609.5|45639.5|45599.5|4
1644603530000|2022-02-11 18:18:50|45653.3|45613.3|45653.3|45613.3|45663.3|45623.3|45653.3|45613.3|5
1644603540000|2022-02-11 18:19:00|45658.3|45618.3|45674.5|45634.5|45674.5|45634.5|45643.3|45603.3|13
1644603550000|2022-02-11 18:19:10|45673.3|45633.3|45669.5|45629.5|45683.3|45643.3|45669.5|45629.5|7
1644603560000|2022-02-11 18:19:20|45668.3|45628.3|45668.3|45628.3|45673.3|45633.3|45668.3|45628.3|43
1644603570000|2022-02-11 18:19:30|45663.3|45623.3|45684.5|45644.5|45684.5|45644.5|45663.3|45623.3|39
1644603580000|2022-02-11 18:19:40|45688.3|45648.3|45684.5|45644.5|45688.3|45648.3|45684.5|45644.5|2
1644603590000|2022-02-11 18:19:50|45673.3|45633.3|45669.5|45629.5|45674.5|45634.5|45669.5|45629.5|48
1644603600000|2022-02-11 18:20:00|45674.5|45634.5|45684.5|45644.5|45685.6|45645.6|45670.6|45630.6|24
1644603610000|2022-02-11 18:20:10|45680.6|45640.6|45657.2|45617.2|45680.6|45640.6|45657.2|45617.2|101
1644603620000|2022-02-11 18:20:20|45652.2|45612.2|45656.1|45616.1|45656.1|45616.1|45652.2|45612.2|2
1644603630000|2022-02-11 18:20:30|45657.2|45617.2|45657.2|45617.2|45657.2|45617.2|45647.2|45607.2|2
1644603640000|2022-02-11 18:20:40|45656.1|45616.1|45647.2|45607.2|45656.1|45616.1|45647.2|45607.2|0
1644603650000|2022-02-11 18:20:50|45651.1|45611.1|45656.1|45616.1|45656.1|45616.1|45651.1|45611.1|2
1644603660000|2022-02-11 18:21:00|45652.2|45612.2|45667.2|45627.2|45667.2|45627.2|45646.1|45606.1|7
1644603670000|2022-02-11 18:21:10|45666.1|45626.1|45661.1|45621.1|45666.1|45626.1|45657.2|45617.2|13
1644603680000|2022-02-11 18:21:20|45657.2|45617.2|45661.1|45621.1|45667.2|45627.2|45657.2|45617.2|5
1644603690000|2022-02-11 18:21:30|45657.2|45617.2|45662.2|45622.2|45662.2|45622.2|45657.2|45617.2|0
1644603700000|2022-02-11 18:21:40|45667.2|45627.2|45647.2|45607.2|45667.2|45627.2|45647.2|45607.2|1
1644603710000|2022-02-11 18:21:50|45646.1|45606.1|45642.2|45602.2|45646.1|45606.1|45642.2|45602.2|0
1644603720000|2022-02-11 18:22:00|45641.1|45601.1|45653.3|45613.3|45653.3|45613.3|45637.2|45597.2|11
1644603730000|2022-02-11 18:22:10|45647.2|45607.2|45647.2|45607.2|45647.2|45607.2|45647.2|45607.2|1
1644603740000|2022-02-11 18:22:20|45643.3|45603.3|45658.3|45618.3|45658.3|45618.3|45643.3|45603.3|1
1644603750000|2022-02-11 18:22:30|45663.3|45623.3|45662.2|45622.2|45667.2|45627.2|45661.1|45621.1|4
1644603760000|2022-02-11 18:22:40|45667.2|45627.2|45646.1|45606.1|45667.2|45627.2|45637.2|45597.2|4
1644603770000|2022-02-11 18:22:50|45642.2|45602.2|45646.1|45606.1|45646.1|45606.1|45637.2|45597.2|4
1644603780000|2022-02-11 18:23:00|45647.2|45607.2|45666.1|45626.1|45667.2|45627.2|45646.1|45606.1|3
1644603790000|2022-02-11 18:23:10|45671.1|45631.1|45666.1|45626.1|45677.2|45637.2|45666.1|45626.1|31
1644603800000|2022-02-11 18:23:20|45671.1|45631.1|45656.1|45616.1|45671.1|45631.1|45656.1|45616.1|3
1644603810000|2022-02-11 18:23:30|45661.1|45621.1|45656.1|45616.1|45661.1|45621.1|45656.1|45616.1|0
1644603820000|2022-02-11 18:23:40|45661.1|45621.1|45653.3|45613.3|45661.1|45621.1|45646.1|45606.1|5
1644603830000|2022-02-11 18:23:50|45661.1|45621.1|45651.1|45611.1|45667.2|45627.2|45651.1|45611.1|14
1644603840000|2022-02-11 18:24:00|45642.2|45602.2|45646.1|45606.1|45647.2|45607.2|45642.2|45602.2|1
1644603850000|2022-02-11 18:24:10|45638.3|45598.3|45642.2|45602.2|45646.1|45606.1|45638.3|45598.3|1
1644603860000|2022-02-11 18:24:20|45646.1|45606.1|45637.2|45597.2|45647.2|45607.2|45636.1|45596.1|11
1644603870000|2022-02-11 18:24:30|45642.2|45602.2|45647.2|45607.2|45656.1|45616.1|45642.2|45602.2|9
1644603880000|2022-02-11 18:24:40|45652.2|45612.2|45647.2|45607.2|45652.2|45612.2|45647.2|45607.2|0
1644603890000|2022-02-11 18:24:50|45646.1|45606.1|45646.1|45606.1|45647.2|45607.2|45642.2|45602.2|3
1644603900000|2022-02-11 18:25:00|45647.2|45607.2|45647.2|45607.2|45651.1|45611.1|45642.2|45602.2|1
1644603910000|2022-02-11 18:25:10|45646.1|45606.1|45642.2|45602.2|45646.1|45606.1|45642.2|45602.2|0
1644603920000|2022-02-11 18:25:20|45641.1|45601.1|45626.1|45586.1|45651.1|45611.1|45626.1|45586.1|16
1644603930000|2022-02-11 18:25:30|45622.2|45582.2|45626.1|45586.1|45627.2|45587.2|45621.1|45581.1|4
1644603940000|2022-02-11 18:25:40|45622.2|45582.2|45621.1|45581.1|45622.2|45582.2|45615|45575|12
1644603950000|2022-02-11 18:25:50|45620|45580|45616.1|45576.1|45621.1|45581.1|45616.1|45576.1|5
1644603960000|2022-02-11 18:26:00|45617.2|45577.2|45646.1|45606.1|45646.1|45606.1|45617.2|45577.2|9
1644603970000|2022-02-11 18:26:10|45641.1|45601.1|45656.1|45616.1|45656.1|45616.1|45641.1|45601.1|59
1644603980000|2022-02-11 18:26:20|45662.2|45622.2|45667.2|45627.2|45667.2|45627.2|45657.2|45617.2|6
1644603990000|2022-02-11 18:26:30|45662.2|45622.2|45662.2|45622.2|45662.2|45622.2|45657.2|45617.2|64
1644604000000|2022-02-11 18:26:40|45667.2|45627.2|45676.1|45636.1|45681.1|45641.1|45667.2|45627.2|1
1644604010000|2022-02-11 18:26:50|45677.2|45637.2|45676.1|45636.1|45677.2|45637.2|45676.1|45636.1|0
1644604020000|2022-02-11 18:27:00|45677.2|45637.2|45667.2|45627.2|45677.2|45637.2|45661.1|45621.1|9
1644604030000|2022-02-11 18:27:10|45671.1|45631.1|45676.1|45636.1|45677.2|45637.2|45671.1|45631.1|6
1644604040000|2022-02-11 18:27:20|45677.2|45637.2|45676.1|45636.1|45681.1|45641.1|45671.1|45631.1|5
1644604050000|2022-02-11 18:27:30|45677.2|45637.2|45666.1|45626.1|45677.2|45637.2|45666.1|45626.1|2
1644604060000|2022-02-11 18:27:40|45671.1|45631.1|45661.1|45621.1|45676.1|45636.1|45661.1|45621.1|6
1644604070000|2022-02-11 18:27:50|45671.1|45631.1|45676.1|45636.1|45676.1|45636.1|45671.1|45631.1|14
1644604080000|2022-02-11 18:28:00|45667.2|45627.2|45656.1|45616.1|45667.2|45627.2|45646.1|45606.1|5
1644604090000|2022-02-11 18:28:10|45651.1|45611.1|45651.1|45611.1|45656.1|45616.1|45647.2|45607.2|3
1644604100000|2022-02-11 18:28:20|45646.1|45606.1|45646.1|45606.1|45651.1|45611.1|45646.1|45606.1|4
1644604110000|2022-02-11 18:28:30|45641.1|45601.1|45646.1|45606.1|45646.1|45606.1|45641.1|45601.1|0
1644604120000|2022-02-11 18:28:40|||||||||3
1644604130000|2022-02-11 18:28:50|||||||||1
1644604140000|2022-02-11 18:29:00|45647.2|45607.2|45656.1|45616.1|45657.2|45617.2|45647.2|45607.2|3
1644604150000|2022-02-11 18:29:10|45657.2|45617.2|45646.1|45606.1|45657.2|45617.2|45646.1|45606.1|62
1644604160000|2022-02-11 18:29:20|||||||||25
1644604170000|2022-02-11 18:29:30|45651.1|45611.1|45651.1|45611.1|45651.1|45611.1|45651.1|45611.1|13
1644604180000|2022-02-11 18:29:40|45647.2|45607.2|45651.1|45611.1|45651.1|45611.1|45647.2|45607.2|0
1644604190000|2022-02-11 18:29:50|45647.2|45607.2|45646.1|45606.1|45647.2|45607.2|45637.2|45597.2|8
1644604200000|2022-02-11 18:30:00|45647.2|45607.2|45656.1|45616.1|45657.2|45617.2|45647.2|45607.2|3
1644604210000|2022-02-11 18:30:10|45657.2|45617.2|45667.2|45627.2|45667.2|45627.2|45647.2|45607.2|3
1644604220000|2022-02-11 18:30:20|45663.3|45623.3|45662.2|45622.2|45666.1|45626.1|45662.2|45622.2|1
1644604230000|2022-02-11 18:30:30|45666.1|45626.1|45657.2|45617.2|45666.1|45626.1|45657.2|45617.2|1
1644604240000|2022-02-11 18:30:40|45662.2|45622.2|45666.1|45626.1|45666.1|45626.1|45651.1|45611.1|3
1644604250000|2022-02-11 18:30:50|45672.2|45632.2|45676.1|45636.1|45676.1|45636.1|45667.2|45627.2|0
1644604260000|2022-02-11 18:31:00|45671.1|45631.1|45666.1|45626.1|45676.1|45636.1|45666.1|45626.1|7
1644604270000|2022-02-11 18:31:10|45662.2|45622.2|45666.1|45626.1|45672.2|45632.2|45662.2|45622.2|0
1644604280000|2022-02-11 18:31:20|45667.2|45627.2|45666.1|45626.1|45667.2|45627.2|45662.2|45622.2|0
1644604290000|2022-02-11 18:31:30|45656.1|45616.1|45684.9|45644.9|45692.2|45652.2|45651.1|45611.1|9
1644604300000|2022-02-11 18:31:40|45686.1|45646.1|45712.2|45672.2|45716.1|45676.1|45686.1|45646.1|8
1644604310000|2022-02-11 18:31:50|45707.2|45667.2|45706.1|45666.1|45712.2|45672.2|45706.1|45666.1|0
1644604320000|2022-02-11 18:32:00|45707.2|45667.2|45696.1|45656.1|45707.2|45667.2|45692.2|45652.2|2
1644604330000|2022-02-11 18:32:10|45697.2|45657.2|45692.2|45652.2|45697.2|45657.2|45687.2|45647.2|86
1644604340000|2022-02-11 18:32:20|45696.1|45656.1|45689.9|45649.9|45696.1|45656.1|45681.1|45641.1|12
1644604350000|2022-02-11 18:32:30|45681.1|45641.1|45686.1|45646.1|45686.1|45646.1|45681.1|45641.1|5
1644604360000|2022-02-11 18:32:40|45694.9|45654.9|45694.9|45654.9|45694.9|45654.9|45689.9|45649.9|5
1644604370000|2022-02-11 18:32:50|45698.8|45658.8|45694.9|45654.9|45698.8|45658.8|45694.9|45654.9|7
1644604380000|2022-02-11 18:33:00|45724.9|45684.9|45724.9|45684.9|45728.8|45688.8|45714.9|45674.9|45
1644604390000|2022-02-11 18:33:10|45728.8|45688.8|45744.9|45704.9|45744.9|45704.9|45728.8|45688.8|11
1644604400000|2022-02-11 18:33:20|45738.8|45698.8|45753.8|45713.8|45754.9|45714.9|45736.1|45696.1|17
1644604410000|2022-02-11 18:33:30|45743.8|45703.8|45739.9|45699.9|45743.8|45703.8|45739.9|45699.9|0
1644604420000|2022-02-11 18:33:40|45748.8|45708.8|45739.9|45699.9|45748.8|45708.8|45739.9|45699.9|1
1644604430000|2022-02-11 18:33:50|45736|45696|45753.8|45713.8|45753.8|45713.8|45734.9|45694.9|5
1644604440000|2022-02-11 18:34:00|45754.9|45714.9|45746|45706|45754.9|45714.9|45742.2|45702.2|20
1644604450000|2022-02-11 18:34:10|45744.9|45704.9|45746|45706|45749.9|45709.9|45741|45701|2
1644604460000|2022-02-11 18:34:20|45744.9|45704.9|45734.9|45694.9|45746|45706|45734.9|45694.9|3
1644604470000|2022-02-11 18:34:30|45737.2|45697.2|45739.9|45699.9|45741|45701|45731|45691|6
1644604480000|2022-02-11 18:34:40|45736|45696|45726|45686|45739.9|45699.9|45726|45686|6
1644604490000|2022-02-11 18:34:50|45729.9|45689.9|45744.9|45704.9|45744.9|45704.9|45729.9|45689.9|0
1644604500000|2022-02-11 18:35:00|45749.9|45709.9|45744.9|45704.9|45754.9|45714.9|45744.9|45704.9|6
1644604510000|2022-02-11 18:35:10|45743.8|45703.8|45744.9|45704.9|45748.8|45708.8|45739.9|45699.9|64
1644604520000|2022-02-11 18:35:20|45743.8|45703.8|45738.8|45698.8|45743.8|45703.8|45734.9|45694.9|3
1644604530000|2022-02-11 18:35:30|45734.9|45694.9|45744.9|45704.9|45744.9|45704.9|45733.8|45693.8|5
1644604540000|2022-02-11 18:35:40|45743.8|45703.8|45743.8|45703.8|45748.8|45708.8|45743.8|45703.8|1
1644604550000|2022-02-11 18:35:50|45738.8|45698.8|45748.8|45708.8|45748.8|45708.8|45733.8|45693.8|5
1644604560000|2022-02-11 18:36:00|45752.7|45712.7|45744.9|45704.9|45752.7|45712.7|45724.9|45684.9|29
1644604570000|2022-02-11 18:36:10|45741|45701|45731|45691|45744.9|45704.9|45724.9|45684.9|26
1644604580000|2022-02-11 18:36:20|45744.9|45704.9|45739.9|45699.9|45746|45706|45721|45681|24
1644604590000|2022-02-11 18:36:30|45744.9|45704.9|45739.9|45699.9|45746|45706|45731|45691|5
1644604600000|2022-02-11 18:36:40|45736|45696|45759.9|45719.9|45774.9|45734.9|45736|45696|3
1644604610000|2022-02-11 18:36:50|45764.9|45724.9|45761|45721|45764.9|45724.9|45751|45711|0
1644604620000|2022-02-11 18:37:00|45754.9|45714.9|45751|45711|45754.9|45714.9|45741|45701|18
1644604630000|2022-02-11 18:37:10|45749.9|45709.9|45746|45706|45754.9|45714.9|45746|45706|2
1644604640000|2022-02-11 18:37:20|45749.9|45709.9|45749.9|45709.9|45754.9|45714.9|45746|45706|6
1644604650000|2022-02-11 18:37:30|45753.8|45713.8|45749.9|45709.9|45753.8|45713.8|45739.9|45699.9|1
1644604660000|2022-02-11 18:37:40|45753.8|45713.8|45764.9|45724.9|45764.9|45724.9|45749.9|45709.9|8
1644604670000|2022-02-11 18:37:50|45766|45726|45744.9|45704.9|45769.9|45729.9|45744.9|45704.9|8
1644604680000|2022-02-11 18:38:00|45746|45706|45766|45726|45766|45726|45744.9|45704.9|157
1644604690000|2022-02-11 18:38:10|45771|45731|45764.9|45724.9|45771|45731|45761|45721|61
1644604700000|2022-02-11 18:38:20|45761|45721|45756|45716|45771|45731|45751|45711|6
1644604710000|2022-02-11 18:38:30|45741|45701|45736|45696|45741|45701|45736|45696|10
1644604720000|2022-02-11 18:38:40|45741|45701|45736|45696|45747.2|45707.2|45736|45696|2
1644604730000|2022-02-11 18:38:50|45737.2|45697.2|45742.2|45702.2|45747.2|45707.2|45737.2|45697.2|4
1644604740000|2022-02-11 18:39:00|45746|45706|45712.2|45672.2|45746|45706|45712.2|45672.2|6
1644604750000|2022-02-11 18:39:10|45708.3|45668.3|45707.2|45667.2|45717.2|45677.2|45706|45666|7
1644604760000|2022-02-11 18:39:20|45706|45666|45706|45666|45707.2|45667.2|45701|45661|4
1644604770000|2022-02-11 18:39:30|45707.2|45667.2|45681|45641|45707.2|45667.2|45681|45641|43
1644604780000|2022-02-11 18:39:40|45682.2|45642.2|45676|45636|45686|45646|45674.9|45634.9|43
1644604790000|2022-02-11 18:39:50|45674.9|45634.9|45699.9|45659.9|45699.9|45659.9|45674.9|45634.9|5
1644604800000|2022-02-11 18:40:00|45698.8|45658.8|45689.9|45649.9|45698.8|45658.8|45676|45636|8
1644604810000|2022-02-11 18:40:10|45686|45646|45716|45676|45726|45686|45684.9|45644.9|8
1644604820000|2022-02-11 18:40:20|45722.2|45682.2|45716|45676|45739.9|45699.9|45716|45676|16
1644604830000|2022-02-11 18:40:30|45712.2|45672.2|45716|45676|45721|45681|45711|45671|1
1644604840000|2022-02-11 18:40:40|45713.8|45673.8|45716|45676|45716|45676|45706|45666|1
1644604850000|2022-02-11 18:40:50|45711|45671|45702.7|45662.7|45711.5|45671.5|45699.9|45659.9|5
1644604860000|2022-02-11 18:41:00|45703.8|45663.8|45703.8|45663.8|45706|45666|45698.3|45658.3|8
1644604870000|2022-02-11 18:41:10|45702.7|45662.7|45703.8|45663.8|45703.8|45663.8|45702.7|45662.7|55
1644604880000|2022-02-11 18:41:20|45704.9|45664.9|45708.3|45668.3|45708.3|45668.3|45703.8|45663.8|11
1644604890000|2022-02-11 18:41:30|45707.1|45667.1|45707.1|45667.1|45707.1|45667.1|45704.9|45664.9|4
1644604900000|2022-02-11 18:41:40|45706|45666|45708.3|45668.3|45709.4|45669.4|45706|45666|14
1644604910000|2022-02-11 18:41:50|45707.1|45667.1|45710.5|45670.5|45712.7|45672.7|45704.9|45664.9|17
1644604920000|2022-02-11 18:42:00|45712.7|45672.7|45716.1|45676.1|45716.1|45676.1|45710.5|45670.5|4
1644604930000|2022-02-11 18:42:10|45715|45675|45713.9|45673.9|45716.1|45676.1|45712.7|45672.7|7
1644604940000|2022-02-11 18:42:20|45716.1|45676.1|45711.6|45671.6|45716.1|45676.1|45711.6|45671.6|10
1644604950000|2022-02-11 18:42:30|45712.7|45672.7|45715|45675|45715|45675|45712.7|45672.7|2
1644604960000|2022-02-11 18:42:40|45717.2|45677.2|45720.6|45680.6|45720.6|45680.6|45715|45675|37
1644604970000|2022-02-11 18:42:50|45719.5|45679.5|45715|45675|45719.5|45679.5|45713.9|45673.9|13
1644604980000|2022-02-11 18:43:00|45716.1|45676.1|45717.2|45677.2|45717.2|45677.2|45712.7|45672.7|12
1644604990000|2022-02-11 18:43:10|45718.3|45678.3|45719.5|45679.5|45720.6|45680.6|45716.1|45676.1|8
1644605000000|2022-02-11 18:43:20|45718.3|45678.3|45717.2|45677.2|45719.5|45679.5|45717.2|45677.2|4
1644605010000|2022-02-11 18:43:30|45716.1|45676.1|45716.1|45676.1|45717.2|45677.2|45713.9|45673.9|8
1644605020000|2022-02-11 18:43:40|45715|45675|45712.7|45672.7|45715|45675|45710.5|45670.5|10
1644605030000|2022-02-11 18:43:50|45711.6|45671.6|45708.3|45668.3|45713.9|45673.9|45708.3|45668.3|4
1644605040000|2022-02-11 18:44:00|45709.4|45669.4|45709.4|45669.4|45709.4|45669.4|45707.1|45667.1|8
1644605050000|2022-02-11 18:44:10|45710.5|45670.5|45708.3|45668.3|45713.9|45673.9|45708.3|45668.3|66
1644605060000|2022-02-11 18:44:20|45709.4|45669.4|45719.9|45679.9|45724.9|45684.9|45709.4|45669.4|6
1644605070000|2022-02-11 18:44:30|45718.8|45678.8|45703.8|45663.8|45724.9|45684.9|45703.8|45663.8|10
1644605080000|2022-02-11 18:44:40|45707.7|45667.7|45703.8|45663.8|45707.7|45667.7|45699.9|45659.9|4
1644605090000|2022-02-11 18:44:50|45704.9|45664.9|45704.9|45664.9|45713.8|45673.8|45703.8|45663.8|7
1644605100000|2022-02-11 18:45:00|45712.7|45672.7|45712.7|45672.7|45716.5|45676.5|45712.7|45672.7|0
1644605110000|2022-02-11 18:45:10|45716.5|45676.5|45730.4|45690.4|45731.5|45691.5|45716.5|45676.5|3
1644605130000|2022-02-11 18:45:30|45738.2|45698.2|45738.2|45698.2|45738.2|45698.2|45738.2|45698.2|0
1644605170000|2022-02-11 18:46:10|45748.3|45708.3|45748.3|45708.3|45748.3|45708.3|45748.3|45708.3|66
1644605180000|2022-02-11 18:46:20|45749.4|45709.4|45746|45706|45749.4|45709.4|45746|45706|30
1644605190000|2022-02-11 18:46:30|45748.3|45708.3|45748.3|45708.3|45749.4|45709.4|45748.3|45708.3|9
1644605200000|2022-02-11 18:46:40|45746|45706|45748.3|45708.3|45748.3|45708.3|45746|45706|3
1644605210000|2022-02-11 18:46:50|45749.4|45709.4|45744.9|45704.9|45749.4|45709.4|45744.9|45704.9|9
1644605220000|2022-02-11 18:47:00|45743.8|45703.8|45741.5|45701.5|45746|45706|45738.2|45698.2|20
1644605230000|2022-02-11 18:47:10|45740.4|45700.4|45739.3|45699.3|45740.4|45700.4|45739.3|45699.3|64
1644605240000|2022-02-11 18:47:20|45737|45697|45739.3|45699.3|45740.4|45700.4|45735.9|45695.9|10
1644605250000|2022-02-11 18:47:30|45740.4|45700.4|45742.6|45702.6|45743.8|45703.8|45737|45697|17
1644605260000|2022-02-11 18:47:40|45741.5|45701.5|45747.1|45707.1|45747.1|45707.1|45741.5|45701.5|14
1644605270000|2022-02-11 18:47:50|45746|45706|45746|45706|45749.4|45709.4|45744.9|45704.9|14
1644605280000|2022-02-11 18:48:00|45747.1|45707.1|45746|45706|45748.2|45708.2|45746|45706|12
1644605290000|2022-02-11 18:48:10|45747.1|45707.1|45749.9|45709.9|45769.9|45729.9|45747.1|45707.1|14
1644605300000|2022-02-11 18:48:20|45748.8|45708.8|45733.8|45693.8|45748.8|45708.8|45729.9|45689.9|16
1644605310000|2022-02-11 18:48:30|45734.9|45694.9|45738.8|45698.8|45738.8|45698.8|45734.9|45694.9|2
1644605320000|2022-02-11 18:48:40|45734.9|45694.9|45729.9|45689.9|45739.9|45699.9|45724.9|45684.9|4
1644605330000|2022-02-11 18:48:50|45733.8|45693.8|45739.9|45699.9|45743.8|45703.8|45723.8|45683.8|8
1644605340000|2022-02-11 18:49:00|45743.8|45703.8|45769.9|45729.9|45769.9|45729.9|45743.8|45703.8|9
1644605350000|2022-02-11 18:49:10|45771|45731|45771|45731|45771|45731|45764.9|45724.9|13
1644605360000|2022-02-11 18:49:20|45764.9|45724.9|45846|45806|45846|45806|45764.9|45724.9|47
1644605370000|2022-02-11 18:49:30|45849.9|45809.9|45856|45816|45861|45821|45846|45806|22
1644605380000|2022-02-11 18:49:40|45857.1|45817.1|45826|45786|45857.1|45817.1|45826|45786|19
1644605390000|2022-02-11 18:49:50|45824.9|45784.9|45831|45791|45836|45796|45811|45771|21
1644605400000|2022-02-11 18:50:00|45834.9|45794.9|45844.9|45804.9|45846|45806|45834.9|45794.9|8
1644605410000|2022-02-11 18:50:10|45846|45806|45841|45801|45849.9|45809.9|45841|45801|71
1644605420000|2022-02-11 18:50:20|45839.9|45799.9|45806|45766|45839.9|45799.9|45806|45766|8
1644605430000|2022-02-11 18:50:30|45804.9|45764.9|45806|45766|45816|45776|45804.9|45764.9|13
1644605440000|2022-02-11 18:50:40|45804.9|45764.9|45816|45776|45826|45786|45804.9|45764.9|9
1644605450000|2022-02-11 18:50:50|45804.9|45764.9|45816|45776|45817.1|45777.1|45804.9|45764.9|3
1644605460000|2022-02-11 18:51:00|45821|45781|45814.9|45774.9|45826|45786|45814.9|45774.9|19
1644605470000|2022-02-11 18:51:10|45816|45776|45839.9|45799.9|45848.8|45808.8|45814.9|45774.9|16
1644605480000|2022-02-11 18:51:20|45834.9|45794.9|45824.9|45784.9|45834.9|45794.9|45824.9|45784.9|23
1644605490000|2022-02-11 18:51:30|45814.9|45774.9|45804.9|45764.9|45814.9|45774.9|45796|45756|6
1644605500000|2022-02-11 18:51:40|45806|45766|45784.9|45744.9|45809.9|45769.9|45774.9|45734.9|8
1644605510000|2022-02-11 18:51:50|45776|45736|45728.8|45688.8|45786|45746|45716|45676|37
1644605520000|2022-02-11 18:52:00|45724.9|45684.9|45726|45686|45729.9|45689.9|45709.9|45669.9|26
1644605530000|2022-02-11 18:52:10|45734.9|45694.9|45714.9|45674.9|45734.9|45694.9|45709.9|45669.9|20
1644605540000|2022-02-11 18:52:20|45708.8|45668.8|45703.8|45663.8|45724.9|45684.9|45698.8|45658.8|24
1644605550000|2022-02-11 18:52:30|45699.9|45659.9|45708.8|45668.8|45709.9|45669.9|45699.9|45659.9|9
1644605560000|2022-02-11 18:52:40|45704.9|45664.9|45706|45666|45709.9|45669.9|45686|45646|21
1644605570000|2022-02-11 18:52:50|45711|45671|45733.8|45693.8|45744.9|45704.9|45711|45671|16
1644605580000|2022-02-11 18:53:00|45729.9|45689.9|45733.8|45693.8|45743.8|45703.8|45729.9|45689.9|11
1644605590000|2022-02-11 18:53:10|45734.9|45694.9|45734.9|45694.9|45747.6|45707.6|45729.9|45689.9|64
1644605600000|2022-02-11 18:53:20|45733.8|45693.8|45719.9|45679.9|45736|45696|45711|45671|11
1644605610000|2022-02-11 18:53:30|45723.8|45683.8|45706|45666|45723.8|45683.8|45706|45666|3
1644605620000|2022-02-11 18:53:40|45711|45671|45714.9|45674.9|45714.9|45674.9|45696|45656|13
1644605630000|2022-02-11 18:53:50|45706|45666|45696|45656|45711|45671|45696|45656|7
1644605640000|2022-02-11 18:54:00|45701|45661|45696|45656|45714.9|45674.9|45691|45651|15
1644605650000|2022-02-11 18:54:10|45706|45666|45699.9|45659.9|45709.9|45669.9|45699.9|45659.9|8
1644605660000|2022-02-11 18:54:20|45696|45656|45656|45616|45699.9|45659.9|45656|45616|7
1644605670000|2022-02-11 18:54:30|45654.9|45614.9|45643.7|45603.7|45656|45616|45643.7|45603.7|15
1644605680000|2022-02-11 18:54:40|45636|45596|45659.9|45619.9|45674.9|45634.9|45636|45596|19
1644605690000|2022-02-11 18:54:50|45656|45616|45646|45606|45656|45616|45646|45606|15
1644605700000|2022-02-11 18:55:00|45644.9|45604.9|45691|45651|45694.9|45654.9|45644.9|45604.9|25
1644605710000|2022-02-11 18:55:10|45686|45646|45666|45626|45694.9|45654.9|45666|45626|25
1644605720000|2022-02-11 18:55:20|45661|45621|45666|45626|45674.9|45634.9|45661|45621|9
1644605730000|2022-02-11 18:55:30|45661|45621|45642.1|45602.1|45666|45626|45641|45601|14
1644605740000|2022-02-11 18:55:40|45646|45606|45666|45626|45666|45626|45644.9|45604.9|5
1644605750000|2022-02-11 18:55:50|45664.9|45624.9|45646|45606|45666|45626|45634.9|45594.9|9
1644605760000|2022-02-11 18:56:00|45639.9|45599.9|45646|45606|45656|45616|45636|45596|9
1644605770000|2022-02-11 18:56:10|45651|45611|45644.9|45604.9|45654.9|45614.9|45639.9|45599.9|81
1644605780000|2022-02-11 18:56:20|45641|45601|45626|45586|45644.9|45604.9|45623.7|45583.7|27
1644605790000|2022-02-11 18:56:30|45633.7|45593.7|45634.9|45594.9|45634.9|45594.9|45626|45586|1
1644605800000|2022-02-11 18:56:40|45631|45591|45644.9|45604.9|45644.9|45604.9|45626|45586|18
1644605810000|2022-02-11 18:56:50|45641|45601|45646|45606|45654.9|45614.9|45636|45596|15
1644605820000|2022-02-11 18:57:00|45647.1|45607.1|45666|45626|45666|45626|45641|45601|3
1644605830000|2022-02-11 18:57:10|45676|45636|45686|45646|45702.1|45662.1|45674.9|45634.9|29
1644605840000|2022-02-11 18:57:20|45684.9|45644.9|45681|45641|45686|45646|45676|45636|3
1644605850000|2022-02-11 18:57:30|45684.9|45644.9|45706|45666|45706|45666|45681|45641|6
1644605860000|2022-02-11 18:57:40|45704.9|45664.9|45716|45676|45721|45681|45702.1|45662.1|11
1644605870000|2022-02-11 18:57:50|45724.9|45684.9|45726|45686|45736|45696|45716|45676|9
1644605880000|2022-02-11 18:58:00|45724.9|45684.9|45714.9|45674.9|45724.9|45684.9|45701|45661|7
1644605890000|2022-02-11 18:58:10|45716|45676|45726|45686|45734.9|45694.9|45716|45676|1
1644605900000|2022-02-11 18:58:20|45724.9|45684.9|45716|45676|45726|45686|45706|45666|5
1644605910000|2022-02-11 18:58:30|45714.9|45674.9|45716|45676|45736|45696|45714.9|45674.9|9
1644605920000|2022-02-11 18:58:40|45714.9|45674.9|45716|45676|45716|45676|45711|45671|1
1644605930000|2022-02-11 18:58:50|45721|45681|45701|45661|45726|45686|45681|45641|9
1644605940000|2022-02-11 18:59:00|45698.7|45658.7|45696|45656|45701|45661|45696|45656|30
1644605950000|2022-02-11 18:59:10|45694.9|45654.9|45691|45651|45696|45656|45684.9|45644.9|60
1644605960000|2022-02-11 18:59:20|45696|45656|45694.9|45654.9|45701|45661|45691|45651|14
1644605970000|2022-02-11 18:59:30|45696|45656|45699.9|45659.9|45699.9|45659.9|45684.9|45644.9|2
1644605980000|2022-02-11 18:59:40|45696|45656|45694.9|45654.9|45701|45661|45692.6|45652.6|51
1644605990000|2022-02-11 18:59:50|45693.7|45653.7|45684.9|45644.9|45699.9|45659.9|45684.9|45644.9|33
1644606000000|2022-02-11 19:00:00|45689.9|45649.9|45704.9|45664.9|45706|45666|45684.9|45644.9|13
1644606010000|2022-02-11 19:00:10|45706|45666|45689.9|45649.9|45714.9|45674.9|45684.9|45644.9|11
1644606020000|2022-02-11 19:00:20|45686|45646|45691|45651|45701|45661|45684.9|45644.9|17
1644606030000|2022-02-11 19:00:30|45693.7|45653.7|45656|45616|45693.7|45653.7|45649.9|45609.9|27
1644606040000|2022-02-11 19:00:40|45654.9|45614.9|45679.9|45639.9|45683.7|45643.7|45654.9|45614.9|26
1644606050000|2022-02-11 19:00:50|45676|45636|45686|45646|45696|45656|45676|45636|5
1644606060000|2022-02-11 19:01:00|45681|45641|45711|45671|45714.8|45674.8|45681|45641|12
1644606070000|2022-02-11 19:01:10|45714.8|45674.8|45723.7|45683.7|45723.7|45683.7|45704.8|45664.8|3
1644606080000|2022-02-11 19:01:20|45718.7|45678.7|45689.8|45649.8|45718.7|45678.7|45684.8|45644.8|46
1644606090000|2022-02-11 19:01:30|45686|45646|45654.8|45614.8|45686|45646|45654.8|45614.8|39
1644606100000|2022-02-11 19:01:40|45649.8|45609.8|45633.7|45593.7|45656|45616|45633.7|45593.7|20
1644606110000|2022-02-11 19:01:50|45629.8|45589.8|45644.8|45604.8|45644.8|45604.8|45628.7|45588.7|11
1644606120000|2022-02-11 19:02:00|45653.7|45613.7|45624.8|45584.8|45653.7|45613.7|45624.8|45584.8|11
1644606130000|2022-02-11 19:02:10|45629.8|45589.8|45614.8|45574.8|45629.8|45589.8|45614.8|45574.8|65
1644606140000|2022-02-11 19:02:20|45619.8|45579.8|45613.7|45573.7|45619.8|45579.8|45604.8|45564.8|4
1644606150000|2022-02-11 19:02:30|45609.8|45569.8|45594.8|45554.8|45614.8|45574.8|45589.8|45549.8|2
1644606160000|2022-02-11 19:02:40|45596|45556|45556|45516|45596|45556|45554.8|45514.8|21
1644606170000|2022-02-11 19:02:50|45541|45501|45543.7|45503.7|45563.7|45523.7|45541|45501|67
1644606180000|2022-02-11 19:03:00|45547.6|45507.6|45556|45516|45556|45516|45528.7|45488.7|49
1644606190000|2022-02-11 19:03:10|45554.8|45514.8|45543.7|45503.7|45556|45516|45536|45496|27
1644606200000|2022-02-11 19:03:20|45539.8|45499.8|45563.7|45523.7|45563.7|45523.7|45539.8|45499.8|3
1644606210000|2022-02-11 19:03:30|45558.7|45518.7|45533.7|45493.7|45559.8|45519.8|45526|45486|41
1644606220000|2022-02-11 19:03:40|45529.8|45489.8|45533.7|45493.7|45544.8|45504.8|45516|45476|35
1644606230000|2022-02-11 19:03:50|45559.8|45519.8|45533.7|45493.7|45563.7|45523.7|45526|45486|18
1644606240000|2022-02-11 19:04:00|45529.8|45489.8|45536|45496|45544.8|45504.8|45526|45486|7
1644606250000|2022-02-11 19:04:10|45537.1|45497.1|45539.8|45499.8|45556|45516|45537.1|45497.1|14
1644606260000|2022-02-11 19:04:20|45534.8|45494.8|45539.8|45499.8|45551|45511|45534.8|45494.8|2
1644606270000|2022-02-11 19:04:30|45541|45501|45553.2|45513.2|45566|45526|45541|45501|12
1644606280000|2022-02-11 19:04:40|45561|45521|45596|45556|45616|45576|45561|45521|47
1644606290000|2022-02-11 19:04:50|45601|45561|45596|45556|45604.8|45564.8|45594.8|45554.8|75
1644606300000|2022-02-11 19:05:00|45597.1|45557.1|45616|45576|45616|45576|45566|45526|40
1644606310000|2022-02-11 19:05:10|45614.8|45574.8|45591|45551|45624.8|45584.8|45591|45551|61
1644606320000|2022-02-11 19:05:20|45594.8|45554.8|45581|45541|45596|45556|45574.8|45534.8|28
1644606330000|2022-02-11 19:05:30|45576|45536|45569.8|45529.8|45584.8|45544.8|45563.7|45523.7|16
1644606340000|2022-02-11 19:05:40|45564.8|45524.8|45559.8|45519.8|45564.8|45524.8|45546|45506|13
1644606350000|2022-02-11 19:05:50|45561|45521|45564.8|45524.8|45569.8|45529.8|45554.8|45514.8|19
1644606360000|2022-02-11 19:06:00|45571|45531|45539.8|45499.8|45576|45536|45536|45496|19
1644606370000|2022-02-11 19:06:10|45544.8|45504.8|45514.8|45474.8|45548.7|45508.7|45504.8|45464.8|34
1644606380000|2022-02-11 19:06:20|45504.8|45464.8|45511|45471|45518.7|45478.7|45504.8|45464.8|2
1644606390000|2022-02-11 19:06:30|45514.8|45474.8|45514.8|45474.8|45514.8|45474.8|45504.8|45464.8|3
1644606400000|2022-02-11 19:06:40|45513.7|45473.7|45509.8|45469.8|45514.8|45474.8|45509.8|45469.8|10
1644606410000|2022-02-11 19:06:50|45514.8|45474.8|45548.2|45508.2|45562.1|45522.1|45514.8|45474.8|201
1644606420000|2022-02-11 19:07:00|45558.2|45518.2|45573.2|45533.2|45583.2|45543.2|45558.2|45518.2|81
1644606430000|2022-02-11 19:07:10|45578.2|45538.2|45600.4|45560.4|45608.2|45568.2|45578.2|45538.2|15
1644606440000|2022-02-11 19:07:20|45604.3|45564.3|45609.3|45569.3|45619.3|45579.3|45599.3|45559.3|13
1644606450000|2022-02-11 19:07:30|45613.2|45573.2|45608.2|45568.2|45618.2|45578.2|45604.3|45564.3|9
1644606460000|2022-02-11 19:07:40|45604.3|45564.3|45618.2|45578.2|45618.2|45578.2|45604.3|45564.3|2
1644606470000|2022-02-11 19:07:50|45614.3|45574.3|45618.2|45578.2|45619.3|45579.3|45604.3|45564.3|6
1644606480000|2022-02-11 19:08:00|45614.3|45574.3|45613.2|45573.2|45618.2|45578.2|45604.3|45564.3|13
1644606490000|2022-02-11 19:08:10|45614.3|45574.3|45618.2|45578.2|45634.3|45594.3|45608.2|45568.2|58
1644606500000|2022-02-11 19:08:20|45619.3|45579.3|45618.2|45578.2|45619.3|45579.3|45609.3|45569.3|5
1644606510000|2022-02-11 19:08:30|45619.3|45579.3|45609.3|45569.3|45619.3|45579.3|45608.2|45568.2|13
1644606520000|2022-02-11 19:08:40|45613.2|45573.2|45649.3|45609.3|45649.3|45609.3|45605.4|45565.4|29
1644606530000|2022-02-11 19:08:50|45644.3|45604.3|45654.3|45614.3|45663.2|45623.2|45639.3|45599.3|13
1644606540000|2022-02-11 19:09:00|45660.4|45620.4|45690.4|45650.4|45690.4|45650.4|45659.3|45619.3|11
1644606550000|2022-02-11 19:09:10|45689.3|45649.3|45679.3|45639.3|45693.2|45653.2|45679.3|45639.3|4
1644606560000|2022-02-11 19:09:20|45669.3|45629.3|45639.3|45599.3|45669.3|45629.3|45635.4|45595.4|8
1644606570000|2022-02-11 19:09:30|45635.4|45595.4|45640.4|45600.4|45650.4|45610.4|45629.3|45589.3|26
1644606580000|2022-02-11 19:09:40|45639.3|45599.3|45649.3|45609.3|45658.2|45618.2|45639.3|45599.3|38
1644606590000|2022-02-11 19:09:50|45635.4|45595.4|45640.4|45600.4|45645.4|45605.4|45620.4|45580.4|47
1644606600000|2022-02-11 19:10:00|45634.3|45594.3|45640.4|45600.4|45640.4|45600.4|45634.3|45594.3|27
1644606610000|2022-02-11 19:10:10|45645.4|45605.4|45634.3|45594.3|45645.4|45605.4|45634.3|45594.3|1
1644606620000|2022-02-11 19:10:20|45638.2|45598.2|45633.2|45593.2|45639.3|45599.3|45633.2|45593.2|16
1644606630000|2022-02-11 19:10:30|45654.3|45614.3|45668.2|45628.2|45679.3|45639.3|45654.3|45614.3|15
1644606640000|2022-02-11 19:10:40|45664.3|45624.3|45636.5|45596.5|45670.4|45630.4|45636.5|45596.5|49
1644606650000|2022-02-11 19:10:50|45656.5|45616.5|45636.5|45596.5|45656.5|45616.5|45636.5|45596.5|10
1644606660000|2022-02-11 19:11:00|45646.5|45606.5|45641.5|45601.5|45651.5|45611.5|45636.5|45596.5|12
1644606670000|2022-02-11 19:11:10|45645.4|45605.4|45649.3|45609.3|45650.4|45610.4|45636.5|45596.5|61
1644606680000|2022-02-11 19:11:20|45650.4|45610.4|45650.4|45610.4|45650.4|45610.4|45645.4|45605.4|5
1644606690000|2022-02-11 19:11:30|45645.4|45605.4|45614.3|45574.3|45645.4|45605.4|45613.2|45573.2|82
1644606700000|2022-02-11 19:11:40|45618.2|45578.2|45658.2|45618.2|45658.2|45618.2|45618.2|45578.2|8
1644606710000|2022-02-11 19:11:50|45659.3|45619.3|45627.1|45587.1|45670.4|45630.4|45627.1|45587.1|199
1644606720000|2022-02-11 19:12:00|45625.9|45585.9|45632.1|45592.1|45635.9|45595.9|45617.1|45577.1|11
1644606730000|2022-02-11 19:12:10|45628.2|45588.2|45627.1|45587.1|45635.9|45595.9|45627.1|45587.1|8
1644606740000|2022-02-11 19:12:20|45623.2|45583.2|45627.1|45587.1|45630.9|45590.9|45623.2|45583.2|3
1644606750000|2022-02-11 19:12:30|45620.9|45580.9|45600.9|45560.9|45620.9|45580.9|45595.9|45555.9|265
1644606760000|2022-02-11 19:12:40|45602.1|45562.1|45595.9|45555.9|45612.1|45572.1|45578.2|45538.2|17
1644606770000|2022-02-11 19:12:50|45588.2|45548.2|45542.1|45502.1|45597.1|45557.1|45538.2|45498.2|17
1644606780000|2022-02-11 19:13:00|45555.9|45515.9|45512.1|45472.1|45555.9|45515.9|45512.1|45472.1|56
1644606790000|2022-02-11 19:13:10|45518.2|45478.2|45503.2|45463.2|45538.2|45498.2|45498.2|45458.2|31
1644606800000|2022-02-11 19:13:20|45498.2|45458.2|45480.4|45440.4|45499.3|45459.3|45479.3|45439.3|49
1644606810000|2022-02-11 19:13:30|45485.4|45445.4|45463.2|45423.2|45509.3|45469.3|45458.2|45418.2|73
1644606820000|2022-02-11 19:13:40|45468.2|45428.2|45439.3|45399.3|45478.2|45438.2|45435.4|45395.4|68
1644606830000|2022-02-11 19:13:50|45444.3|45404.3|45399.3|45359.3|45444.3|45404.3|45393.2|45353.2|76
1644606840000|2022-02-11 19:14:00|45404.3|45364.3|45510.4|45470.4|45520.4|45480.4|45404.3|45364.3|192
1644606850000|2022-02-11 19:14:10|45509.3|45469.3|45474.3|45434.3|45514.3|45474.3|45465.4|45425.4|192
1644606860000|2022-02-11 19:14:20|45470.4|45430.4|45470.4|45430.4|45490.4|45450.4|45464.3|45424.3|409
1644606870000|2022-02-11 19:14:30|45475.4|45435.4|45473.2|45433.2|45475.4|45435.4|45465.4|45425.4|315
1644606880000|2022-02-11 19:14:40|45474.3|45434.3|45458.2|45418.2|45493.2|45453.2|45443.2|45403.2|435
1644606890000|2022-02-11 19:14:50|45457|45417|45445.9|45405.9|45473.2|45433.2|45428.7|45388.7|475
1644606900000|2022-02-11 19:15:00|45447|45407|45445.9|45405.9|45462|45422|45440.9|45400.9|33
1644606910000|2022-02-11 19:15:10|45442|45402|45452|45412|45457|45417|45440.9|45400.9|11
1644606920000|2022-02-11 19:15:20|45453.2|45413.2|45478.2|45438.2|45487|45447|45453.2|45413.2|9
1644606930000|2022-02-11 19:15:30|45482|45442|45518.2|45478.2|45532|45492|45482|45442|38
1644606940000|2022-02-11 19:15:40|45517|45477|45555.9|45515.9|45555.9|45515.9|45517|45477|19
1644606950000|2022-02-11 19:15:50|45557|45517|45547|45507|45567|45527|45540.9|45500.9|61
1644606960000|2022-02-11 19:16:00|45550.9|45510.9|45550.9|45510.9|45550.9|45510.9|45545.9|45505.9|18
1644606970000|2022-02-11 19:16:10|45552|45512|45540.9|45500.9|45552|45512|45522|45482|17
1644606980000|2022-02-11 19:16:20|45535.9|45495.9|45535.9|45495.9|45535.9|45495.9|45535.9|45495.9|0
1644606990000|2022-02-11 19:16:30|45534.3|45494.3|45517|45477|45538.2|45498.2|45507|45467|292
1644607000000|2022-02-11 19:16:40|45513.2|45473.2|45517|45477|45517|45477|45502|45462|1
1644607010000|2022-02-11 19:16:50|45515.9|45475.9|45492|45452|45528.2|45488.2|45488.2|45448.2|34
1644607020000|2022-02-11 19:17:00|45495.9|45455.9|45523.2|45483.2|45537|45497|45495.9|45455.9|28
1644607030000|2022-02-11 19:17:10|45538.2|45498.2|45568.2|45528.2|45568.2|45528.2|45538.2|45498.2|72
1644607040000|2022-02-11 19:17:20|45567|45527|45563.2|45523.2|45567|45527|45553.2|45513.2|4
1644607050000|2022-02-11 19:17:30|45567|45527|45538.2|45498.2|45567|45527|45538.2|45498.2|51
1644607060000|2022-02-11 19:17:40|45539.3|45499.3|45540.9|45500.9|45543.2|45503.2|45513.2|45473.2|7
1644607070000|2022-02-11 19:17:50|45550.9|45510.9|45557|45517|45557|45517|45550.9|45510.9|31
1644607080000|2022-02-11 19:18:00|45552|45512|45573.2|45533.2|45577|45537|45547|45507|19
1644607090000|2022-02-11 19:18:10|45578.2|45538.2|45568.2|45528.2|45583.2|45543.2|45568.2|45528.2|2
1644607100000|2022-02-11 19:18:20|45573.2|45533.2|45563.2|45523.2|45580.9|45540.9|45552|45512|1
1644607110000|2022-02-11 19:18:30|45560.9|45520.9|45533.2|45493.2|45560.9|45520.9|45533.2|45493.2|1
1644607120000|2022-02-11 19:18:40|45543.2|45503.2|45543.2|45503.2|45543.2|45503.2|45543.2|45503.2|5
1644607130000|2022-02-11 19:18:50|45539.3|45499.3|45528.2|45488.2|45539.3|45499.3|45528.2|45488.2|0
1644607140000|2022-02-11 19:19:00|45527|45487|45503.2|45463.2|45527|45487|45502|45462|11
1644607150000|2022-02-11 19:19:10|45502|45462|45493.2|45453.2|45503.2|45463.2|45492|45452|12
1644607160000|2022-02-11 19:19:20|45498.2|45458.2|45517|45477|45517|45477|45497|45457|6
1644607170000|2022-02-11 19:19:30|45518.2|45478.2|45512|45472|45518.2|45478.2|45512|45472|1
1644607180000|2022-02-11 19:19:40|45510.9|45470.9|45422|45342|45512|45472|45393.2|45342|31
1644607190000|2022-02-11 19:19:50|45414.3|45334.3|45400.9|45360.9|45414.3|45360.9|45387|45334.3|27
1644800400000|2022-02-14 01:00:00|45539.2|45499.2|45555.2|45515.2|45565.2|45525.2|45523.3|45483.3|43
1644800410000|2022-02-14 01:00:10|45559.2|45519.2|45559.2|45519.2|45584.2|45544.2|45555.2|45515.2|21
1644800420000|2022-02-14 01:00:20|45575.2|45535.2|45600.2|45560.2|45605.2|45565.2|45575.2|45535.2|8
1644800430000|2022-02-14 01:00:30|45605.2|45565.2|45605.2|45565.2|45620.2|45580.2|45605.2|45565.2|11
1644800440000|2022-02-14 01:00:40|45608.9|45568.9|45630.2|45590.2|45630.2|45590.2|45599.2|45559.2|65
1644800450000|2022-02-14 01:00:50|45644.2|45604.2|45664.2|45624.2|45665.2|45625.2|45644.2|45604.2|6
1644800460000|2022-02-14 01:01:00|45663.3|45623.3|45700.1|45660.1|45704.2|45664.2|45639.2|45599.2|11
1644800470000|2022-02-14 01:01:10|45704.2|45664.2|45670.1|45630.1|45704.2|45664.2|45663.3|45623.3|11
1644800480000|2022-02-14 01:01:20|45671.1|45631.1|45704.2|45664.2|45714.2|45674.2|45655.1|45615.1|6
1644800490000|2022-02-14 01:01:30|45713.3|45673.3|45729.2|45689.2|45729.2|45689.2|45713.3|45673.3|0
1644800500000|2022-02-14 01:01:40|45730.1|45690.1|45720.1|45680.1|45760.1|45720.1|45720.1|45680.1|8
1644800510000|2022-02-14 01:01:50|45719.2|45679.2|45766.1|45726.1|45766.1|45726.1|45719.2|45679.2|59
1644800520000|2022-02-14 01:02:00|45770.1|45730.1|45776.1|45736.1|45780.1|45740.1|45766.1|45726.1|3
1644800530000|2022-02-14 01:02:10|45780.1|45740.1|45786.1|45746.1|45790.1|45750.1|45780.1|45740.1|2
1644800540000|2022-02-14 01:02:20|45790.1|45750.1|45786.1|45746.1|45790.1|45750.1|45786.1|45746.1|1
1644800550000|2022-02-14 01:02:30|45776.1|45736.1|45797|45757|45821.1|45781.1|45776.1|45736.1|15
1644800560000|2022-02-14 01:02:40|45805.1|45765.1|45787|45747|45806.1|45766.1|45778.9|45738.9|4
1644800570000|2022-02-14 01:02:50|45786.1|45746.1|45777|45737|45787|45747|45777|45737|21
1644800580000|2022-02-14 01:03:00|45772.9|45732.9|45771.1|45731.1|45772.9|45732.9|45762|45722|7
1644800590000|2022-02-14 01:03:10|45767|45727|45776.1|45736.1|45785.1|45745.1|45767|45727|4
1644800600000|2022-02-14 01:03:20|45772|45732|45762|45722|45772|45732|45756.1|45716.1|1
1644800610000|2022-02-14 01:03:30|45761.1|45721.1|45706.1|45666.1|45761.1|45721.1|45706.1|45666.1|16
1644800620000|2022-02-14 01:03:40|45700.1|45660.1|45687|45647|45700.1|45660.1|45687|45647|4
1644800630000|2022-02-14 01:03:50|45686.1|45646.1|45706.1|45666.1|45706.1|45666.1|45676.1|45636.1|4
1644800640000|2022-02-14 01:04:00|45702|45662|45696.1|45656.1|45706.1|45666.1|45695.1|45655.1|6
1644800650000|2022-02-14 01:04:10|45697|45657|45662|45622|45701.1|45661.1|45662|45622|49
1644800660000|2022-02-14 01:04:20|45661.1|45621.1|45647|45607|45661.1|45621.1|45647|45607|3
1644800670000|2022-02-14 01:04:30|45642|45602|45661.1|45621.1|45662|45622|45642|45602|4
1644800680000|2022-02-14 01:04:40|45666.1|45626.1|45661.1|45621.1|45666.1|45626.1|45661.1|45621.1|4
1644800690000|2022-02-14 01:04:50|45662|45622|45696.1|45656.1|45696.1|45656.1|45662|45622|2
1644800700000|2022-02-14 01:05:00|45692|45652|45677|45637|45702|45662|45677|45637|5
1644800710000|2022-02-14 01:05:10|45671.1|45631.1|45672|45632|45672|45632|45662|45622|6
1644800720000|2022-02-14 01:05:20|45673.8|45633.8|45707|45667|45711.1|45671.1|45673.8|45633.8|3
1644800730000|2022-02-14 01:05:30|45707.9|45667.9|45702|45662|45717|45677|45701.1|45661.1|2
1644800740000|2022-02-14 01:05:40|45701.1|45661.1|45696.1|45656.1|45701.1|45661.1|45696.1|45656.1|0
1644800750000|2022-02-14 01:05:50|45692|45652|45657.9|45617.9|45692|45652|45657|45617|0
1644800760000|2022-02-14 01:06:00|45662|45622|45662|45622|45672|45632|45662|45622|1
1644800770000|2022-02-14 01:06:10|45657|45617|45657|45617|45657|45617|45657|45617|0
1644800780000|2022-02-14 01:06:20|45661.1|45621.1|45672|45632|45672|45632|45661.1|45621.1|2
1644800790000|2022-02-14 01:06:30|45672.9|45632.9|45682|45642|45682|45642|45672.9|45632.9|4
1644800800000|2022-02-14 01:06:40|45676.1|45636.1|45656.1|45616.1|45676.1|45636.1|45656.1|45616.1|2
1644800810000|2022-02-14 01:06:50|45652|45612|45656.1|45616.1|45656.1|45616.1|45646.1|45606.1|1
1644800820000|2022-02-14 01:07:00|45652|45612|45652|45612|45657|45617|45646.1|45606.1|11
1644800830000|2022-02-14 01:07:10|45657|45617|45657|45617|45666.1|45626.1|45657|45617|4
1644800840000|2022-02-14 01:07:20|45657.9|45617.9|45641.1|45601.1|45657.9|45617.9|45641.1|45601.1|3
1644800850000|2022-02-14 01:07:30|45637|45597|45646.1|45606.1|45646.1|45606.1|45631.1|45591.1|1
1644800860000|2022-02-14 01:07:40|45645.1|45605.1|45637|45597|45652.9|45612.9|45637|45597|8
1644800870000|2022-02-14 01:07:50|45642|45602|45642|45602|45646.1|45606.1|45636.1|45596.1|0
1644800880000|2022-02-14 01:08:00|45646.1|45606.1|45622|45582|45656.1|45616.1|45617|45577|1
1644800890000|2022-02-14 01:08:10|45621.1|45581.1|45626.1|45586.1|45636.1|45596.1|45621.1|45581.1|2
1644800900000|2022-02-14 01:08:20|45622|45582|45642|45602|45642|45602|45622|45582|4
1644800910000|2022-02-14 01:08:30|45636.1|45596.1|45646.1|45606.1|45646.1|45606.1|45636.1|45596.1|1
1644800920000|2022-02-14 01:08:40|45645.1|45605.1|45646.1|45606.1|45646.1|45606.1|45645.1|45605.1|1
1644800930000|2022-02-14 01:08:50|45654.2|45614.2|45656.1|45616.1|45656.1|45616.1|45654.2|45614.2|1
1644800940000|2022-02-14 01:09:00|45660.1|45620.1|45660.1|45620.1|45666.1|45626.1|45660.1|45620.1|2
1644800960000|2022-02-14 01:09:20|45666.1|45626.1|45680.1|45640.1|45680.1|45640.1|45666.1|45626.1|1
1644800970000|2022-02-14 01:09:30|45686.1|45646.1|45675.1|45635.1|45686.1|45646.1|45675.1|45635.1|4
1644800980000|2022-02-14 01:09:40|45690.1|45650.1|45690.1|45650.1|45691.1|45651.1|45690.1|45650.1|3
1644800990000|2022-02-14 01:09:50|45689.2|45649.2|45671|45631|45689.2|45649.2|45671|45631|2
1644801000000|2022-02-14 01:10:00|45675.1|45635.1|45659.2|45619.2|45675.1|45635.1|45659.2|45619.2|2
1644801010000|2022-02-14 01:10:10|45651|45611|45646|45606|45655.1|45615.1|45646|45606|0
1644801020000|2022-02-14 01:10:20|45651|45611|45655.1|45615.1|45655.1|45615.1|45651|45611|0
1644801030000|2022-02-14 01:10:30|45665.1|45625.1|45665.1|45625.1|45665.1|45625.1|45665.1|45625.1|0
1644801040000|2022-02-14 01:10:40|45664.2|45624.2|45650.1|45610.1|45664.2|45624.2|45650.1|45610.1|4
1644801050000|2022-02-14 01:10:50|45646|45606|45640.1|45600.1|45646|45606|45640.1|45600.1|0
1644801060000|2022-02-14 01:11:00|45630.1|45590.1|45610.1|45570.1|45630.1|45590.1|45610.1|45570.1|0
1644801070000|2022-02-14 01:11:10|45606|45566|45606|45566|45606|45566|45606|45566|3
1644801080000|2022-02-14 01:11:20|45610.1|45570.1|45610.1|45570.1|45610.1|45570.1|45610.1|45570.1|0
1644801090000|2022-02-14 01:11:30|45614.2|45574.2|45620.1|45580.1|45620.1|45580.1|45611|45571|3
1644801100000|2022-02-14 01:11:40|45621|45581|45616|45576|45626|45586|45616|45576|4
1644801110000|2022-02-14 01:11:50|45622|45582|45620.1|45580.1|45626|45586|45620.1|45580.1|1
1644801120000|2022-02-14 01:12:00|45626|45586|45616|45576|45636|45596|45616|45576|4
1644801130000|2022-02-14 01:12:10|45612|45572|45611|45571|45616|45576|45606|45566|7
1644801140000|2022-02-14 01:12:20|45612|45572|45614.2|45574.2|45616|45576|45612|45572|1
1644801150000|2022-02-14 01:12:30|45610.1|45570.1|45616|45576|45620.1|45580.1|45606|45566|3
1644801160000|2022-02-14 01:12:40|45610.1|45570.1|45615.1|45575.1|45616|45576|45610.1|45570.1|17
1644801170000|2022-02-14 01:12:50|45612|45572|45626|45586|45626|45586|45612|45572|2
1644801180000|2022-02-14 01:13:00|45630.1|45590.1|45606|45566|45636|45596|45606|45566|5
1644801190000|2022-02-14 01:13:10|45610.1|45570.1|45606|45566|45610.1|45570.1|45606|45566|3
1644801200000|2022-02-14 01:13:20|45601|45561|45580.1|45540.1|45601|45561|45580.1|45540.1|5
1644801210000|2022-02-14 01:13:30|45582|45542|45586|45546|45586|45546|45580.1|45540.1|1
1644801220000|2022-02-14 01:13:40|45581|45541|45572|45532|45581|45541|45572|45532|0
1644801230000|2022-02-14 01:13:50|45576|45536|45572|45532|45576|45536|45572|45532|0
1644801240000|2022-02-14 01:14:00|45576|45536|45560.1|45520.1|45576|45536|45560.1|45520.1|3
1644801260000|2022-02-14 01:14:20|45570.1|45530.1|45570.1|45530.1|45570.1|45530.1|45570.1|45530.1|4
1644801270000|2022-02-14 01:14:30|45560.1|45520.1|45550.1|45510.1|45560.1|45520.1|45550.1|45510.1|1
1644801280000|2022-02-14 01:14:40|45551|45511|45552|45512|45552|45512|45551|45511|1
1644801300000|2022-02-14 01:15:00|45551|45511|45512|45472|45551|45511|45511|45471|7
1644801310000|2022-02-14 01:15:10|45516|45476|45531|45491|45531|45491|45511|45471|2
1644801320000|2022-02-14 01:15:20|45527|45487|45527.9|45487.9|45527.9|45487.9|45517.9|45477.9|3
1644801330000|2022-02-14 01:15:30|45537.9|45497.9|45537.9|45497.9|45537.9|45497.9|45537.9|45497.9|1
1644801340000|2022-02-14 01:15:40|||||||||1
1644801350000|2022-02-14 01:15:50|45537|45497|45537.9|45497.9|45537.9|45497.9|45533.8|45493.8|0
1644801360000|2022-02-14 01:16:00|45527.9|45487.9|45517.9|45477.9|45527.9|45487.9|45517.9|45477.9|32
1644801370000|2022-02-14 01:16:10|45519.7|45479.7|45517.9|45477.9|45527.9|45487.9|45517.9|45477.9|2
1644801380000|2022-02-14 01:16:20|45527.9|45487.9|45529.7|45489.7|45529.7|45489.7|45527.9|45487.9|1
1644801390000|2022-02-14 01:16:30|45537.9|45497.9|45537.9|45497.9|45537.9|45497.9|45537.9|45497.9|0
1644801400000|2022-02-14 01:16:40|45533.8|45493.8|45527.9|45487.9|45533.8|45493.8|45527.9|45487.9|0
1644801420000|2022-02-14 01:17:00|45527|45487|45517|45477|45527.9|45487.9|45512|45472|4
1644801430000|2022-02-14 01:17:10|45512.9|45472.9|45517.9|45477.9|45517.9|45477.9|45512.9|45472.9|1
1644801440000|2022-02-14 01:17:20|45519.7|45479.7|45537.9|45497.9|45537.9|45497.9|45519.7|45479.7|7
1644801450000|2022-02-14 01:17:30|45537|45497|45537.9|45497.9|45537.9|45497.9|45523.8|45483.8|1
1644801460000|2022-02-14 01:17:40|45542|45502|45547.9|45507.9|45552|45512|45542|45502|2
1644801470000|2022-02-14 01:17:50|45553.8|45513.8|45567.9|45527.9|45573.8|45533.8|45553.8|45513.8|2
1644801480000|2022-02-14 01:18:00|45562|45522|45552|45512|45562|45522|45547.9|45507.9|2
1644801490000|2022-02-14 01:18:10|45547.9|45507.9|45543.8|45503.8|45547.9|45507.9|45542|45502|1
1644801500000|2022-02-14 01:18:20|45547.9|45507.9|45552|45512|45552|45512|45547.9|45507.9|0
1644801510000|2022-02-14 01:18:30|45551.9|45511.9|45551.9|45511.9|45551.9|45511.9|45547.9|45507.9|0
1644801530000|2022-02-14 01:18:50|45561.9|45521.9|45552.9|45512.9|45561.9|45521.9|45547.9|45507.9|2
1644801540000|2022-02-14 01:19:00|45548.8|45508.8|45541.9|45501.9|45548.8|45508.8|45541.9|45501.9|1
1644801550000|2022-02-14 01:19:10|45533.8|45493.8|45523.8|45483.8|45533.8|45493.8|45523.8|45483.8|2
1644801560000|2022-02-14 01:19:20|45532.9|45492.9|45527.9|45487.9|45532.9|45492.9|45527.9|45487.9|0
1644801570000|2022-02-14 01:19:30|45526.9|45486.9|45533.8|45493.8|45537.9|45497.9|45526.9|45486.9|1
1644801580000|2022-02-14 01:19:40|45537.9|45497.9|45537.9|45497.9|45537.9|45497.9|45537.9|45497.9|0
1644801590000|2022-02-14 01:19:50|45541.9|45501.9|45546.9|45506.9|45551.9|45511.9|45541.9|45501.9|2
1644801600000|2022-02-14 01:20:00|45542.9|45502.9|45541.9|45501.9|45552.9|45512.9|45531.9|45491.9|6
1644801620000|2022-02-14 01:20:20|45537.9|45497.9|45541.9|45501.9|45541.9|45501.9|45537.9|45497.9|0
1644801630000|2022-02-14 01:20:30|45537.9|45497.9|45531.9|45491.9|45537.9|45497.9|45531.9|45491.9|0
1644801640000|2022-02-14 01:20:40|45526.9|45486.9|45521.9|45481.9|45526.9|45486.9|45521.9|45481.9|0
1644801650000|2022-02-14 01:20:50|45517.9|45477.9|45521.9|45481.9|45521.9|45481.9|45517.9|45477.9|0
1644801660000|2022-02-14 01:21:00|45517.9|45477.9|45511.9|45471.9|45521.9|45481.9|45507.9|45467.9|0
1644801670000|2022-02-14 01:21:10|45502.9|45462.9|45482.9|45442.9|45502.9|45462.9|45481.9|45441.9|5
1644801680000|2022-02-14 01:21:20|45481.9|45441.9|45477.9|45437.9|45482.9|45442.9|45477.9|45437.9|1
1644801690000|2022-02-14 01:21:30|45483.8|45443.8|45483.8|45443.8|45483.8|45443.8|45483.8|45443.8|1
1644801700000|2022-02-14 01:21:40|45481.9|45441.9|45477.9|45437.9|45481.9|45441.9|45477.9|45437.9|0
1644801710000|2022-02-14 01:21:50|45481.9|45441.9|45458.8|45418.8|45481.9|45441.9|45457.9|45417.9|26
1644801720000|2022-02-14 01:22:00|45462.9|45422.9|45467.9|45427.9|45472.9|45432.9|45462.9|45422.9|3
1644801730000|2022-02-14 01:22:10|45471.9|45431.9|45472.9|45432.9|45473.8|45433.8|45471.9|45431.9|2
1644801740000|2022-02-14 01:22:20|45473.8|45433.8|45477.9|45437.9|45483.8|45443.8|45473.8|45433.8|1
1644801750000|2022-02-14 01:22:30|45473.8|45433.8|45457.9|45417.9|45481.9|45441.9|45457.9|45417.9|10
1644801760000|2022-02-14 01:22:40|45463.8|45423.8|45453.8|45413.8|45463.8|45423.8|45452.9|45412.9|0
1644801770000|2022-02-14 01:22:50|45452.9|45412.9|45443.8|45403.8|45452.9|45412.9|45437.9|45397.9|7
1644801780000|2022-02-14 01:23:00|45453.8|45413.8|45431.9|45391.9|45453.8|45413.8|45431.9|45391.9|7
1644801790000|2022-02-14 01:23:10|45432.9|45392.9|45443.8|45403.8|45451.9|45411.9|45432.9|45392.9|1
1644801800000|2022-02-14 01:23:20|45447.9|45407.9|45441.9|45401.9|45447.9|45407.9|45437.9|45397.9|9
1644801810000|2022-02-14 01:23:30|45447.9|45407.9|45451.9|45411.9|45451.9|45411.9|45447.9|45407.9|1
1644801820000|2022-02-14 01:23:40|45461.9|45421.9|45442.9|45402.9|45467.9|45427.9|45442.9|45402.9|9
1644801830000|2022-02-14 01:23:50|45446.9|45406.9|45461.9|45421.9|45461.9|45421.9|45443.8|45403.8|4
1644801840000|2022-02-14 01:24:00|45451.9|45411.9|45461.9|45421.9|45461.9|45421.9|45451.9|45411.9|4
1644801850000|2022-02-14 01:24:10|45443.8|45403.8|45441.9|45401.9|45443.8|45403.8|45441.9|45401.9|1
1644801860000|2022-02-14 01:24:20|45437.9|45397.9|45436.9|45396.9|45441.9|45401.9|45436.9|45396.9|1
1644801870000|2022-02-14 01:24:30|45432.9|45392.9|45432.9|45392.9|45432.9|45392.9|45423.8|45383.8|3
1644801880000|2022-02-14 01:24:40|45437.9|45397.9|45446.9|45406.9|45456|45416|45437.9|45397.9|4
1644801890000|2022-02-14 01:24:50|45451|45411|45457.9|45417.9|45457.9|45417.9|45451|45411|0
1644801900000|2022-02-14 01:25:00|45461.9|45421.9|45472.9|45432.9|45476.9|45436.9|45453.8|45413.8|7
1644801910000|2022-02-14 01:25:10|45471.9|45431.9|45451.9|45411.9|45471.9|45431.9|45451.9|45411.9|0
1644801920000|2022-02-14 01:25:20|45447.9|45407.9|45447.9|45407.9|45447.9|45407.9|45447.9|45407.9|0
1644801950000|2022-02-14 01:25:50|45456.9|45416.9|45447.9|45407.9|45461.9|45421.9|45447.9|45407.9|2
1644801960000|2022-02-14 01:26:00|45453.8|45413.8|45453.8|45413.8|45453.8|45413.8|45447.9|45407.9|0
1644801970000|2022-02-14 01:26:10|45462.9|45422.9|45462.9|45422.9|45462.9|45422.9|45462.9|45422.9|0
1644801980000|2022-02-14 01:26:20|45467.9|45427.9|45477.9|45437.9|45477.9|45437.9|45467.9|45427.9|0
1644801990000|2022-02-14 01:26:30|45473.8|45433.8|45467.9|45427.9|45473.8|45433.8|45467.9|45427.9|0
1644802000000|2022-02-14 01:26:40|45467.8|45427.8|45473.8|45433.8|45473.8|45433.8|45467.8|45427.8|0
1644802010000|2022-02-14 01:26:50|45471.9|45431.9|45463.8|45423.8|45471.9|45431.9|45463.8|45423.8|0
1644802020000|2022-02-14 01:27:00|45468.8|45428.8|45467.8|45427.8|45472.8|45432.8|45467.8|45427.8|0
1644802030000|2022-02-14 01:27:10|45471.9|45431.9|45471.9|45431.9|45471.9|45431.9|45471.9|45431.9|0
1644802040000|2022-02-14 01:27:20|45467.8|45427.8|45467.8|45427.8|45472.8|45432.8|45467.8|45427.8|1
1644802050000|2022-02-14 01:27:30|45446.9|45406.9|45451.9|45411.9|45461.9|45421.9|45446.9|45406.9|10
1644802060000|2022-02-14 01:27:40|45447.8|45407.8|45451.9|45411.9|45451.9|45411.9|45447.8|45407.8|31
1644802070000|2022-02-14 01:27:50|45461.9|45421.9|45461.9|45421.9|45461.9|45421.9|45461.9|45421.9|0
1644802080000|2022-02-14 01:28:00|45460.1|45420.1|45460.1|45420.1|45460.1|45420.1|45460.1|45420.1|53
1644802090000|2022-02-14 01:28:10|45451|45411|45440.1|45400.1|45451|45411|45440.1|45400.1|5
1644802120000|2022-02-14 01:28:40|45425.1|45385.1|45410.1|45370.1|45425.1|45385.1|45410.1|45370.1|5
1644802140000|2022-02-14 01:29:00|45409.1|45369.1|45404.1|45364.1|45409.1|45369.1|45399.1|45359.1|3
1644802150000|2022-02-14 01:29:10|45405.1|45365.1|45410.1|45370.1|45410.1|45370.1|45404.1|45364.1|2
1644802160000|2022-02-14 01:29:20|45414.1|45374.1|45414.1|45374.1|45414.1|45374.1|45414.1|45374.1|2
1644802170000|2022-02-14 01:29:30|45420.1|45380.1|45435.1|45395.1|45435.1|45395.1|45420.1|45380.1|3
1644802180000|2022-02-14 01:29:40|45431|45391|45440.1|45400.1|45440.1|45400.1|45430.1|45390.1|3
1644802190000|2022-02-14 01:29:50|45444.1|45404.1|45440.1|45400.1|45444.1|45404.1|45440.1|45400.1|0
1644802200000|2022-02-14 01:30:00|45434.1|45394.1|45430.1|45390.1|45434.1|45394.1|45430.1|45390.1|3
1644802210000|2022-02-14 01:30:10|45434.1|45394.1|45449.1|45409.1|45449.1|45409.1|45434.1|45394.1|2
1644802230000|2022-02-14 01:30:30|45439.1|45399.1|45449.1|45409.1|45449.1|45409.1|45439.1|45399.1|17
1644802240000|2022-02-14 01:30:40|45447.3|45407.3|45434.1|45394.1|45447.3|45407.3|45434.1|45394.1|2
1644802250000|2022-02-14 01:30:50|45438.2|45398.2|45438.2|45398.2|45439.1|45399.1|45438.2|45398.2|1
1644802260000|2022-02-14 01:31:00|45434.1|45394.1|45439.1|45399.1|45439.1|45399.1|45430.1|45390.1|0
1644802280000|2022-02-14 01:31:20|45434.1|45394.1|45438.2|45398.2|45438.2|45398.2|45434.1|45394.1|4
1644802320000|2022-02-14 01:32:00|45439.1|45399.1|45444.1|45404.1|45444.1|45404.1|45438.2|45398.2|1
1644802330000|2022-02-14 01:32:10|45440.1|45400.1|45420.1|45380.1|45440.1|45400.1|45420.1|45380.1|1
1644802340000|2022-02-14 01:32:20|45418.2|45378.2|45414.1|45374.1|45419.1|45379.1|45410.1|45370.1|3
1644802350000|2022-02-14 01:32:30|45418.2|45378.2|45418.2|45378.2|45423.2|45383.2|45418.2|45378.2|0
1644802360000|2022-02-14 01:32:40|45414.1|45374.1|45419.1|45379.1|45419.1|45379.1|45414.1|45374.1|0
1644802370000|2022-02-14 01:32:50|45423.2|45383.2|45429.1|45389.1|45429.1|45389.1|45423.2|45383.2|10
1644802380000|2022-02-14 01:33:00|45428.2|45388.2|45428.2|45388.2|45428.2|45388.2|45414.1|45374.1|6
1644802390000|2022-02-14 01:33:10|45418.2|45378.2|45418.2|45378.2|45418.2|45378.2|45418.2|45378.2|2
1644802410000|2022-02-14 01:33:30|45428.2|45388.2|45438.2|45398.2|45438.2|45398.2|45428.2|45388.2|4
1644802420000|2022-02-14 01:33:40|45429.1|45389.1|45428.2|45388.2|45429.1|45389.1|45424.1|45384.1|5
1644802450000|2022-02-14 01:34:10|45429.1|45389.1|45429.1|45389.1|45433.2|45393.2|45429.1|45389.1|0
1644802460000|2022-02-14 01:34:20|45428.2|45388.2|45428.2|45388.2|45428.2|45388.2|45428.2|45388.2|0
1644802470000|2022-02-14 01:34:30|45424.1|45384.1|45419.1|45379.1|45424.1|45384.1|45419.1|45379.1|1
1644802490000|2022-02-14 01:34:50|45418.2|45378.2|45418.2|45378.2|45418.2|45378.2|45418.2|45378.2|1
1644802500000|2022-02-14 01:35:00|45409.1|45369.1|45399.1|45359.1|45409.1|45369.1|45399.1|45359.1|1
1644802510000|2022-02-14 01:35:10|45395|45355|45402.3|45362.3|45402.3|45362.3|45394.1|45354.1|49
1644802520000|2022-02-14 01:35:20|45411.3|45371.3|45411.3|45371.3|45411.3|45371.3|45411.3|45371.3|4
1644802530000|2022-02-14 01:35:30|45415.4|45375.4|45416.3|45376.3|45416.3|45376.3|45415.4|45375.4|2
1644802560000|2022-02-14 01:36:00|45426.3|45386.3|45426.3|45386.3|45426.3|45386.3|45422.3|45382.3|1
1644802570000|2022-02-14 01:36:10|45422.3|45382.3|45422.3|45382.3|45422.3|45382.3|45422.3|45382.3|0
1644802580000|2022-02-14 01:36:20|45426.3|45386.3|45426.3|45386.3|45426.3|45386.3|45426.3|45386.3|0
1644802590000|2022-02-14 01:36:30|45436.3|45396.3|45436.3|45396.3|45436.3|45396.3|45432.3|45392.3|1
1644802600000|2022-02-14 01:36:40|45442.3|45402.3|45456.3|45416.3|45456.3|45416.3|45442.3|45402.3|1
1644802620000|2022-02-14 01:37:00|45451.3|45411.3|45451.3|45411.3|45451.3|45411.3|45451.3|45411.3|0
1644802630000|2022-02-14 01:37:10|45455.4|45415.4|45454.5|45414.5|45455.4|45415.4|45454.5|45414.5|35
1644802640000|2022-02-14 01:37:20|45455.4|45415.4|45454.5|45414.5|45455.4|45415.4|45450.4|45410.4|2
1644802650000|2022-02-14 01:37:30|45450.4|45410.4|45450.4|45410.4|45450.4|45410.4|45450.4|45410.4|0
1644802660000|2022-02-14 01:37:40|45446.3|45406.3|45454.5|45414.5|45454.5|45414.5|45446.3|45406.3|1
1644802670000|2022-02-14 01:37:50|45455.4|45415.4|45464.5|45424.5|45464.5|45424.5|45455.4|45415.4|0
1644802680000|2022-02-14 01:38:00|45469.5|45429.5|45469.5|45429.5|45469.5|45429.5|45469.5|45429.5|0
1644802690000|2022-02-14 01:38:10|45464.5|45424.5|45464.5|45424.5|45464.5|45424.5|45464.5|45424.5|3
1644802700000|2022-02-14 01:38:20|45460.4|45420.4|45464.5|45424.5|45464.5|45424.5|45460.4|45420.4|0
1644802720000|2022-02-14 01:38:40|45469.5|45429.5|45469.5|45429.5|45469.5|45429.5|45469.5|45429.5|3
1644802730000|2022-02-14 01:38:50|45459.5|45419.5|45459.5|45419.5|45459.5|45419.5|45459.5|45419.5|5
1644802740000|2022-02-14 01:39:00|45455.4|45415.4|45454.5|45414.5|45455.4|45415.4|45450.4|45410.4|1
1644802750000|2022-02-14 01:39:10|45458.5|45418.5|45454.5|45414.5|45459.5|45419.5|45454.5|45414.5|0
1644802800000|2022-02-14 01:40:00|||||||||2
1644802810000|2022-02-14 01:40:10|45445.4|45405.4|45445.4|45405.4|45445.4|45405.4|45445.4|45405.4|0
1644802820000|2022-02-14 01:40:20|45444.5|45404.5|45454.5|45414.5|45455.4|45415.4|45444.5|45404.5|3
1644802830000|2022-02-14 01:40:30|45455.4|45415.4|45454.5|45414.5|45459.5|45419.5|45454.5|45414.5|0
1644802880000|2022-02-14 01:41:20|45455.4|45415.4|45454.5|45414.5|45459.5|45419.5|45454.5|45414.5|0
1644802900000|2022-02-14 01:41:40|45445.4|45405.4|45444.5|45404.5|45445.4|45405.4|45444.5|45404.5|1
1644802910000|2022-02-14 01:41:50|45440.4|45400.4|45425.4|45385.4|45440.4|45400.4|45425.4|45385.4|2
1644802920000|2022-02-14 01:42:00|45420.4|45380.4|45404.5|45364.5|45424.5|45384.5|45401.3|45361.3|9
1644802930000|2022-02-14 01:42:10|45400.4|45360.4|45395.4|45355.4|45400.4|45360.4|45395.4|45355.4|0
1644802940000|2022-02-14 01:42:20|45399.5|45359.5|45399.5|45359.5|45399.5|45359.5|45399.5|45359.5|0
1644802950000|2022-02-14 01:42:30|45404.5|45364.5|45406.3|45366.3|45406.3|45366.3|45404.5|45364.5|4
1644802960000|2022-02-14 01:42:40|45419.5|45379.5|45436.3|45396.3|45436.3|45396.3|45411.3|45371.3|19
1644802970000|2022-02-14 01:42:50|45435.4|45395.4|45435.4|45395.4|45435.4|45395.4|45431.3|45391.3|0
1644802980000|2022-02-14 01:43:00|45437.2|45397.2|45425.4|45385.4|45439.5|45399.5|45425.4|45385.4|4
1644803000000|2022-02-14 01:43:20|45420.4|45380.4|45416.3|45376.3|45420.4|45380.4|45416.3|45376.3|0
1644803010000|2022-02-14 01:43:30|45406.3|45366.3|45400.4|45360.4|45406.3|45366.3|45396.3|45356.3|4
1644803020000|2022-02-14 01:43:40|45396.3|45356.3|45396.3|45356.3|45396.3|45356.3|45396.3|45356.3|0
1644803060000|2022-02-14 01:44:20|45399.5|45359.5|45396.3|45356.3|45399.5|45359.5|45396.3|45356.3|1
1644803070000|2022-02-14 01:44:30|45400.4|45360.4|45400.4|45360.4|45405.4|45365.4|45400.4|45360.4|0
1644803090000|2022-02-14 01:44:50|45410.4|45370.4|45410.4|45370.4|45410.4|45370.4|45410.4|45370.4|0
1644803100000|2022-02-14 01:45:00|45414.5|45374.5|45410.4|45370.4|45420.4|45380.4|45410.4|45370.4|2
1644803110000|2022-02-14 01:45:10|45406.3|45366.3|45406.3|45366.3|45406.3|45366.3|45406.3|45366.3|0
1644803130000|2022-02-14 01:45:30|45415.4|45375.4|45414.5|45374.5|45415.4|45375.4|45414.5|45374.5|0
1644803140000|2022-02-14 01:45:40|45410.4|45370.4|45416.3|45376.3|45416.3|45376.3|45410.4|45370.4|2
1644803160000|2022-02-14 01:46:00|45411.3|45371.3|45411.3|45371.3|45411.3|45371.3|45411.3|45371.3|0
1644803170000|2022-02-14 01:46:10|45412.2|45372.2|45416.3|45376.3|45416.3|45376.3|45412.2|45372.2|0
1644803180000|2022-02-14 01:46:20|45421.3|45381.3|45421.3|45381.3|45421.3|45381.3|45421.3|45381.3|0
1644803190000|2022-02-14 01:46:30|45426.3|45386.3|45426.3|45386.3|45426.3|45386.3|45426.3|45386.3|1
1644803200000|2022-02-14 01:46:40|45431.3|45391.3|45426.3|45386.3|45431.3|45391.3|45426.3|45386.3|0
1644803230000|2022-02-14 01:47:10|45427.2|45387.2|45444.4|45404.4|45444.4|45404.4|45427.2|45387.2|1
1644803240000|2022-02-14 01:47:20|45445.4|45405.4|45464.4|45424.4|45464.4|45424.4|45444.4|45404.4|2
1644803260000|2022-02-14 01:47:40|45454.4|45414.4|45454.4|45414.4|45454.4|45414.4|45454.4|45414.4|0
1644803280000|2022-02-14 01:48:00|45458.5|45418.5|45454.4|45414.4|45464.4|45424.4|45454.4|45414.4|3
1644803290000|2022-02-14 01:48:10|||||||||2
1644803300000|2022-02-14 01:48:20|45459.4|45419.4|45454.4|45414.4|45459.4|45419.4|45454.4|45414.4|0
1644803330000|2022-02-14 01:48:50|45464.4|45424.4|45464.4|45424.4|45464.4|45424.4|45464.4|45424.4|0
1644803340000|2022-02-14 01:49:00|45459.4|45419.4|45459.4|45419.4|45459.4|45419.4|45459.4|45419.4|3
1644803370000|2022-02-14 01:49:30|45464.4|45424.4|45455.4|45415.4|45464.4|45424.4|45454.4|45414.4|1
1644803380000|2022-02-14 01:49:40|45459.4|45419.4|45464.4|45424.4|45464.4|45424.4|45459.4|45419.4|0
1644803400000|2022-02-14 01:50:00|45459.4|45419.4|45454.4|45414.4|45459.4|45419.4|45454.4|45414.4|0
1644803420000|2022-02-14 01:50:20|45455.4|45415.4|45454.4|45414.4|45459.4|45419.4|45454.4|45414.4|0
1644803430000|2022-02-14 01:50:30|45459.4|45419.4|45464.4|45424.4|45464.4|45424.4|45454.4|45414.4|0
1644803460000|2022-02-14 01:51:00|45459.4|45419.4|45459.4|45419.4|45459.4|45419.4|45459.4|45419.4|0
1644803470000|2022-02-14 01:51:10|45469.4|45429.4|45465.4|45425.4|45469.4|45429.4|45464.4|45424.4|1
1644803480000|2022-02-14 01:51:20|45484.4|45444.4|45490.4|45450.4|45490.4|45450.4|45484.4|45444.4|7
1644803490000|2022-02-14 01:51:30|45491.3|45451.3|45505.4|45465.4|45505.4|45465.4|45491.3|45451.3|1
1644803500000|2022-02-14 01:51:40|45509.4|45469.4|45514.4|45474.4|45514.4|45474.4|45509.4|45469.4|2
1644803510000|2022-02-14 01:51:50|45515.4|45475.4|45554.4|45514.4|45555.4|45515.4|45515.4|45475.4|62
1644803520000|2022-02-14 01:52:00|45550.4|45510.4|45555.4|45515.4|45559.4|45519.4|45550.4|45510.4|3
1644803530000|2022-02-14 01:52:10|45554.4|45514.4|45554.4|45514.4|45554.4|45514.4|45554.4|45514.4|0
1644803570000|2022-02-14 01:52:50|45555.4|45515.4|45555.4|45515.4|45555.4|45515.4|45555.4|45515.4|0
1644803580000|2022-02-14 01:53:00|45554.4|45514.4|45554.4|45514.4|45554.4|45514.4|45554.4|45514.4|1
1644803590000|2022-02-14 01:53:10|45555.4|45515.4|45569.4|45529.4|45575.4|45535.4|45555.4|45515.4|4
1644803600000|2022-02-14 01:53:20|45585.4|45545.4|45585.4|45545.4|45585.4|45545.4|45585.4|45545.4|12
1644803610000|2022-02-14 01:53:30|45564.4|45524.4|45550.4|45510.4|45564.4|45524.4|45550.4|45510.4|6
1644803620000|2022-02-14 01:53:40|45554.4|45514.4|45540.4|45500.4|45554.4|45514.4|45540.4|45500.4|2
1644803630000|2022-02-14 01:53:50|45544.4|45504.4|45554.4|45514.4|45554.4|45514.4|45544.4|45504.4|0
1644803640000|2022-02-14 01:54:00|45546.3|45506.3|45554.4|45514.4|45555.4|45515.4|45546.3|45506.3|1
1644803660000|2022-02-14 01:54:20|45555.4|45515.4|45555.4|45515.4|45555.4|45515.4|45555.4|45515.4|0
1644803670000|2022-02-14 01:54:30|45564.4|45524.4|45564.4|45524.4|45564.4|45524.4|45564.4|45524.4|4
1644803700000|2022-02-14 01:55:00|45552.2|45512.2|45564.4|45524.4|45564.4|45524.4|45549.4|45509.4|10
1644803710000|2022-02-14 01:55:10|45555.4|45515.4|45554.4|45514.4|45555.4|45515.4|45554.4|45514.4|0
1644803730000|2022-02-14 01:55:30|45555.3|45515.3|45565.3|45525.3|45565.3|45525.3|45555.3|45515.3|1
1644803740000|2022-02-14 01:55:40|45564.4|45524.4|45564.4|45524.4|45564.4|45524.4|45564.4|45524.4|0
1644803750000|2022-02-14 01:55:50|45560.3|45520.3|45560.3|45520.3|45560.3|45520.3|45560.3|45520.3|0
1644803760000|2022-02-14 01:56:00|45554.4|45514.4|45550.3|45510.3|45554.4|45514.4|45550.3|45510.3|0
1644803770000|2022-02-14 01:56:10|45549.4|45509.4|45556.3|45516.3|45556.3|45516.3|45546.3|45506.3|2
1644803780000|2022-02-14 01:56:20|45550.3|45510.3|45550.3|45510.3|45550.3|45510.3|45550.3|45510.3|1
1644803800000|2022-02-14 01:56:40|45546.3|45506.3|45550.3|45510.3|45550.3|45510.3|45546.3|45506.3|4
1644803810000|2022-02-14 01:56:50|45554.4|45514.4|45554.4|45514.4|45554.4|45514.4|45550.3|45510.3|0
1644803820000|2022-02-14 01:57:00|45564.4|45524.4|45565.3|45525.3|45565.3|45525.3|45564.4|45524.4|10
1644803830000|2022-02-14 01:57:10|45569.4|45529.4|45565.3|45525.3|45569.4|45529.4|45565.3|45525.3|0
1644803840000|2022-02-14 01:57:20|45564.4|45524.4|45564.4|45524.4|45564.4|45524.4|45564.4|45524.4|6
1644803860000|2022-02-14 01:57:40|45555.3|45515.3|45563.5|45523.5|45564.4|45524.4|45555.3|45515.3|0
1644803870000|2022-02-14 01:57:50|45555.3|45515.3|45546.3|45506.3|45555.3|45515.3|45540.3|45500.3|2
1644803880000|2022-02-14 01:58:00|45545.3|45505.3|45524.4|45484.4|45545.3|45505.3|45520.3|45480.3|2
1644803890000|2022-02-14 01:58:10|45520.3|45480.3|45524.4|45484.4|45524.4|45484.4|45520.3|45480.3|1
1644803900000|2022-02-14 01:58:20|45520.3|45480.3|45520.3|45480.3|45524.4|45484.4|45520.3|45480.3|0
1644803910000|2022-02-14 01:58:30|45524.4|45484.4|45514.4|45474.4|45524.4|45484.4|45514.4|45474.4|0
1644803920000|2022-02-14 01:58:40|45510.3|45470.3|45514.4|45474.4|45514.4|45474.4|45510.3|45470.3|0
1644803930000|2022-02-14 01:58:50|45505.3|45465.3|45504.4|45464.4|45505.3|45465.3|45499.4|45459.4|1
1644803940000|2022-02-14 01:59:00|||||||||1
1644803950000|2022-02-14 01:59:10|45503.5|45463.5|45520.3|45480.3|45520.3|45480.3|45499.4|45459.4|2
1644803960000|2022-02-14 01:59:20|45514.4|45474.4|45514.4|45474.4|45514.4|45474.4|45514.4|45474.4|0
1644804000000|2022-02-14 02:00:00|45510.3|45470.3|45499.4|45459.4|45514.4|45474.4|45499.4|45459.4|1
1644804010000|2022-02-14 02:00:10|45495.3|45455.3|45504.4|45464.4|45504.4|45464.4|45495.3|45455.3|1
1644804020000|2022-02-14 02:00:20|45506.3|45466.3|45504.4|45464.4|45506.3|45466.3|45504.4|45464.4|1
1644804030000|2022-02-14 02:00:30|45500.3|45460.3|45495.3|45455.3|45500.3|45460.3|45495.3|45455.3|0
1644804050000|2022-02-14 02:00:50|45500.3|45460.3|45500.3|45460.3|45500.3|45460.3|45500.3|45460.3|0
1644804060000|2022-02-14 02:01:00|45504.4|45464.4|45495.3|45455.3|45504.4|45464.4|45495.3|45455.3|0
1644804070000|2022-02-14 02:01:10|45490.3|45450.3|45490.3|45450.3|45490.3|45450.3|45490.3|45450.3|0
1644804080000|2022-02-14 02:01:20|45494.4|45454.4|45494.4|45454.4|45494.4|45454.4|45494.4|45454.4|0
1644804090000|2022-02-14 02:01:30|45504.4|45464.4|45504.4|45464.4|45504.4|45464.4|45504.4|45464.4|1
1644804100000|2022-02-14 02:01:40|45499.4|45459.4|45496.3|45456.3|45499.4|45459.4|45494.4|45454.4|0
1644804110000|2022-02-14 02:01:50|45500.3|45460.3|45500.3|45460.3|45500.3|45460.3|45500.3|45460.3|0
1644804120000|2022-02-14 02:02:00|45494.4|45454.4|45494.4|45454.4|45494.4|45454.4|45494.4|45454.4|0
1644804130000|2022-02-14 02:02:10|45495.3|45455.3|45495.3|45455.3|45495.3|45455.3|45495.3|45455.3|0
1644804140000|2022-02-14 02:02:20|45494.4|45454.4|45490.3|45450.3|45494.4|45454.4|45490.3|45450.3|0
1644804160000|2022-02-14 02:02:40|45485.3|45445.3|45486.3|45446.3|45486.3|45446.3|45485.3|45445.3|0
1644804180000|2022-02-14 02:03:00|45485.3|45445.3|45484.4|45444.4|45485.3|45445.3|45484.4|45444.4|0
1644804190000|2022-02-14 02:03:10|45485.3|45445.3|45485.3|45445.3|45485.3|45445.3|45485.3|45445.3|0
1644804210000|2022-02-14 02:03:30|45484.4|45444.4|45480.3|45440.3|45484.4|45444.4|45480.3|45440.3|0
1644804220000|2022-02-14 02:03:40|45484.4|45444.4|45484.4|45444.4|45484.4|45444.4|45484.4|45444.4|0
1644804240000|2022-02-14 02:04:00|45485.3|45445.3|45494.4|45454.4|45494.4|45454.4|45485.3|45445.3|0
1644804260000|2022-02-14 02:04:20|45493.5|45453.5|45484.4|45444.4|45493.5|45453.5|45484.4|45444.4|3
1644804270000|2022-02-14 02:04:30|45475.3|45435.3|45476.2|45436.2|45476.2|45436.2|45475.3|45435.3|0
1644804280000|2022-02-14 02:04:40|45480.3|45440.3|45480.3|45440.3|45480.3|45440.3|45480.3|45440.3|0
1644804290000|2022-02-14 02:04:50|45484.4|45444.4|45490.3|45450.3|45490.3|45450.3|45484.4|45444.4|0
1644804300000|2022-02-14 02:05:00|45494.4|45454.4|45490.3|45450.3|45494.4|45454.4|45490.3|45450.3|0
1644804340000|2022-02-14 02:05:40|45486.2|45446.2|45486.2|45446.2|45486.2|45446.2|45484.4|45444.4|0
1644804360000|2022-02-14 02:06:00|45485.3|45445.3|45480.3|45440.3|45486.2|45446.2|45480.3|45440.3|0
1644804410000|2022-02-14 02:06:50|45485.3|45445.3|45486.2|45446.2|45486.2|45446.2|45485.3|45445.3|0
1644804420000|2022-02-14 02:07:00|45495.3|45455.3|45500.3|45460.3|45500.3|45460.3|45495.3|45455.3|0
1644804430000|2022-02-14 02:07:10|45496.2|45456.2|45500.3|45460.3|45500.3|45460.3|45496.2|45456.2|0
1644804440000|2022-02-14 02:07:20|45496.2|45456.2|45496.2|45456.2|45496.2|45456.2|45496.2|45456.2|0
1644804460000|2022-02-14 02:07:40|45490.3|45450.3|45495.3|45455.3|45495.3|45455.3|45490.3|45450.3|0
1644804470000|2022-02-14 02:07:50|45496.2|45456.2|45496.2|45456.2|45496.2|45456.2|45496.2|45456.2|0
1644804490000|2022-02-14 02:08:10|45495.3|45455.3|45490.3|45450.3|45495.3|45455.3|45490.3|45450.3|1
1644804500000|2022-02-14 02:08:20|45494.4|45454.4|45490.3|45450.3|45494.4|45454.4|45490.3|45450.3|0
1644804510000|2022-02-14 02:08:30|45496.2|45456.2|45496.2|45456.2|45496.2|45456.2|45495.3|45455.3|5
1644804520000|2022-02-14 02:08:40|45504.4|45464.4|45504.4|45464.4|45504.4|45464.4|45504.4|45464.4|0
1644804530000|2022-02-14 02:08:50|45505.3|45465.3|45505.3|45465.3|45505.3|45465.3|45505.3|45465.3|0
1644804550000|2022-02-14 02:09:10|45503.5|45463.5|45486.2|45446.2|45503.5|45463.5|45486.2|45446.2|1
1644804560000|2022-02-14 02:09:20|45490.3|45450.3|45486.2|45446.2|45490.3|45450.3|45486.2|45446.2|0
1644804600000|2022-02-14 02:10:00|45485.3|45445.3|45486.2|45446.2|45486.2|45446.2|45480.3|45440.3|5
1644804620000|2022-02-14 02:10:20|45490.3|45450.3|45490.3|45450.3|45490.3|45450.3|45490.3|45450.3|0
1644804630000|2022-02-14 02:10:30|45486.2|45446.2|45486.2|45446.2|45486.2|45446.2|45486.2|45446.2|0
1644804640000|2022-02-14 02:10:40|45490.3|45450.3|45490.3|45450.3|45490.3|45450.3|45490.3|45450.3|0
1644804650000|2022-02-14 02:10:50|45486.2|45446.2|45485.3|45445.3|45486.2|45446.2|45485.3|45445.3|0
1644804660000|2022-02-14 02:11:00|45484.4|45444.4|45480.3|45440.3|45484.4|45444.4|45480.3|45440.3|2
1644804670000|2022-02-14 02:11:10|45466.2|45426.2|45466.2|45426.2|45466.2|45426.2|45465.3|45425.3|0
1644804680000|2022-02-14 02:11:20|45465.3|45425.3|45465.3|45425.3|45465.3|45425.3|45465.3|45425.3|0
1644804690000|2022-02-14 02:11:30|45469.4|45429.4|45469.4|45429.4|45469.4|45429.4|45469.4|45429.4|1
1644804700000|2022-02-14 02:11:40|45475.3|45435.3|45475.3|45435.3|45475.3|45435.3|45475.3|45435.3|0
1644804710000|2022-02-14 02:11:50|45476.2|45436.2|45474.4|45434.4|45476.2|45436.2|45474.4|45434.4|3
1644804720000|2022-02-14 02:12:00|45475.3|45435.3|45480.3|45440.3|45485.3|45445.3|45475.3|45435.3|0
1644804730000|2022-02-14 02:12:10|45475.3|45435.3|45474.4|45434.4|45480.3|45440.3|45470.3|45430.3|0
1644804740000|2022-02-14 02:12:20|45470.3|45430.3|45470.3|45430.3|45470.3|45430.3|45470.3|45430.3|0
1644804750000|2022-02-14 02:12:30|45466.2|45426.2|45466.2|45426.2|45466.2|45426.2|45466.2|45426.2|0
1644804760000|2022-02-14 02:12:40|45465.3|45425.3|45465.3|45425.3|45466.2|45426.2|45465.3|45425.3|0
1644804770000|2022-02-14 02:12:50|45457.1|45417.1|45456.2|45416.2|45457.1|45417.1|45456.2|45416.2|0
1644804810000|2022-02-14 02:13:30|45455.3|45415.3|45455.3|45415.3|45455.3|45415.3|45455.3|45415.3|0
1644804820000|2022-02-14 02:13:40|45451.2|45411.2|45445.3|45405.3|45451.2|45411.2|45445.3|45405.3|1
1644804830000|2022-02-14 02:13:50|45450.3|45410.3|45456.2|45416.2|45456.2|45416.2|45450.3|45410.3|1
1644804840000|2022-02-14 02:14:00|45450.3|45410.3|45450.3|45410.3|45454.4|45414.4|45450.3|45410.3|0
1644804850000|2022-02-14 02:14:10|45449.4|45409.4|45450.3|45410.3|45455.3|45415.3|45449.4|45409.4|1
1644804870000|2022-02-14 02:14:30|45454.4|45414.4|45456.2|45416.2|45460.3|45420.3|45454.4|45414.4|0
1644804880000|2022-02-14 02:14:40|45450.3|45410.3|45454.4|45414.4|45454.4|45414.4|45450.3|45410.3|2
1644804890000|2022-02-14 02:14:50|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|0
1644804900000|2022-02-14 02:15:00|45454.4|45414.4|45454.4|45414.4|45454.4|45414.4|45454.4|45414.4|0
1644804910000|2022-02-14 02:15:10|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|0
1644804920000|2022-02-14 02:15:20|45454.4|45414.4|45454.4|45414.4|45454.4|45414.4|45454.4|45414.4|0
1644804960000|2022-02-14 02:16:00|45450.3|45410.3|45440.3|45400.3|45450.3|45410.3|45440.3|45400.3|1
1644804980000|2022-02-14 02:16:20|45444.4|45404.4|45444.4|45404.4|45444.4|45404.4|45444.4|45404.4|0
1644805020000|2022-02-14 02:17:00|45434.4|45394.4|45440.3|45400.3|45440.3|45400.3|45434.4|45394.4|0
1644805030000|2022-02-14 02:17:10|45439.4|45399.4|45440.3|45400.3|45440.3|45400.3|45439.4|45399.4|0
1644805050000|2022-02-14 02:17:30|45435.3|45395.3|45435.3|45395.3|45435.3|45395.3|45435.3|45395.3|0
1644805060000|2022-02-14 02:17:40|45439.4|45399.4|45435.3|45395.3|45444.4|45404.4|45435.3|45395.3|0
1644805100000|2022-02-14 02:18:20|45444.4|45404.4|45444.4|45404.4|45444.4|45404.4|45444.4|45404.4|0
1644805140000|2022-02-14 02:19:00|45445.3|45405.3|45454.4|45414.4|45454.4|45414.4|45445.3|45405.3|0
1644805240000|2022-02-14 02:20:40|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|0
1644805250000|2022-02-14 02:20:50|45448.4|45408.4|45448.4|45408.4|45448.4|45408.4|45448.4|45408.4|3
1644805260000|2022-02-14 02:21:00|45444.4|45404.4|45444.4|45404.4|45444.4|45404.4|45444.4|45404.4|0
1644805270000|2022-02-14 02:21:10|45440.3|45400.3|45440.3|45400.3|45440.3|45400.3|45440.3|45400.3|1
1644805300000|2022-02-14 02:21:40|45439.4|45399.4|45434.4|45394.4|45439.4|45399.4|45434.4|45394.4|0
1644805310000|2022-02-14 02:21:50|45434.3|45394.3|45435.3|45395.3|45435.3|45395.3|45434.3|45394.3|0
1644805320000|2022-02-14 02:22:00|45434.3|45394.3|45434.3|45394.3|45434.3|45394.3|45434.3|45394.3|0
1644805340000|2022-02-14 02:22:20|45435.3|45395.3|45435.3|45395.3|45435.3|45395.3|45435.3|45395.3|0
1644805350000|2022-02-14 02:22:30|45434.3|45394.3|45434.3|45394.3|45434.3|45394.3|45434.3|45394.3|0
1644805380000|2022-02-14 02:23:00|45435.3|45395.3|45440.3|45400.3|45440.3|45400.3|45435.3|45395.3|0
1644805400000|2022-02-14 02:23:20|45444.3|45404.3|45444.3|45404.3|45444.3|45404.3|45444.3|45404.3|0
1644805430000|2022-02-14 02:23:50|45445.3|45405.3|45455.3|45415.3|45455.3|45415.3|45445.3|45405.3|2
1644805450000|2022-02-14 02:24:10|45465.3|45425.3|45464.3|45424.3|45469.3|45429.3|45464.3|45424.3|2
1644805490000|2022-02-14 02:24:50|45465.3|45425.3|45460.3|45420.3|45465.3|45425.3|45456.2|45416.2|1
1644805500000|2022-02-14 02:25:00|45456.2|45416.2|45456.2|45416.2|45456.2|45416.2|45456.2|45416.2|1
1644805510000|2022-02-14 02:25:10|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|0
1644805520000|2022-02-14 02:25:20|45444.3|45404.3|45436.2|45396.2|45444.3|45404.3|45436.2|45396.2|0
1644805540000|2022-02-14 02:25:40|45440.3|45400.3|45440.3|45400.3|45440.3|45400.3|45440.3|45400.3|0
1644805590000|2022-02-14 02:26:30|45445.3|45405.3|45445.3|45405.3|45445.3|45405.3|45445.3|45405.3|0
1644805610000|2022-02-14 02:26:50|45444.3|45404.3|45454.3|45414.3|45454.3|45414.3|45440.3|45400.3|1
1644805620000|2022-02-14 02:27:00|45444.3|45404.3|45444.3|45404.3|45444.3|45404.3|45444.3|45404.3|2
1644805710000|2022-02-14 02:28:30|45434.3|45394.3|45430.3|45390.3|45434.3|45394.3|45430.3|45390.3|2
1644805730000|2022-02-14 02:28:50|45421.2|45381.2|45425.3|45385.3|45425.3|45385.3|45421.2|45381.2|0
1644805740000|2022-02-14 02:29:00|45420.3|45380.3|45420.3|45380.3|45424.3|45384.3|45420.3|45380.3|1
1644805750000|2022-02-14 02:29:10|45434.3|45394.3|45434.3|45394.3|45434.3|45394.3|45434.3|45394.3|0
1644805770000|2022-02-14 02:29:30|45435.3|45395.3|45444.3|45404.3|45444.3|45404.3|45435.3|45395.3|1
1644805790000|2022-02-14 02:29:50|45440.3|45400.3|45439.3|45399.3|45440.3|45400.3|45439.3|45399.3|1
1644805800000|2022-02-14 02:30:00|45435.3|45395.3|45454.3|45414.3|45454.3|45414.3|45435.3|45395.3|0
1644805820000|2022-02-14 02:30:20|45444.3|45404.3|45444.3|45404.3|45444.3|45404.3|45444.3|45404.3|0
1644805830000|2022-02-14 02:30:30|45449.3|45409.3|45449.3|45409.3|45449.3|45409.3|45449.3|45409.3|0
1644805840000|2022-02-14 02:30:40|45445.2|45405.2|45449.3|45409.3|45449.3|45409.3|45445.2|45405.2|0
1644805850000|2022-02-14 02:30:50|45453.4|45413.4|45454.3|45414.3|45454.3|45414.3|45453.4|45413.4|1
1644805860000|2022-02-14 02:31:00|45460.2|45420.2|45460.2|45420.2|45460.2|45420.2|45460.2|45420.2|0
1644805870000|2022-02-14 02:31:10|45464.3|45424.3|45460.2|45420.2|45464.3|45424.3|45460.2|45420.2|0
1644805880000|2022-02-14 02:31:20|45464.3|45424.3|45464.3|45424.3|45464.3|45424.3|45464.3|45424.3|0
1644805890000|2022-02-14 02:31:30|45465.2|45425.2|45474.3|45434.3|45474.3|45434.3|45465.2|45425.2|0
1644805900000|2022-02-14 02:31:40|45464.3|45424.3|45464.3|45424.3|45464.3|45424.3|45464.3|45424.3|3
1644805910000|2022-02-14 02:31:50|45463.4|45423.4|45455.2|45415.2|45463.4|45423.4|45455.2|45415.2|0
1644805920000|2022-02-14 02:32:00|45450.2|45410.2|45444.3|45404.3|45450.2|45410.2|45444.3|45404.3|2
1644805930000|2022-02-14 02:32:10|45454.3|45414.3|45454.3|45414.3|45454.3|45414.3|45454.3|45414.3|0
1644805940000|2022-02-14 02:32:20|45455.2|45415.2|45464.3|45424.3|45464.3|45424.3|45455.2|45415.2|1
1644805960000|2022-02-14 02:32:40|45468.4|45428.4|45474.3|45434.3|45474.3|45434.3|45468.4|45428.4|5
1644805970000|2022-02-14 02:32:50|45464.3|45424.3|45464.3|45424.3|45464.3|45424.3|45464.3|45424.3|0
1644805980000|2022-02-14 02:33:00|45463.4|45423.4|45450.2|45410.2|45463.4|45423.4|45450.2|45410.2|8
1644805990000|2022-02-14 02:33:10|45446.2|45406.2|45436.2|45396.2|45450.2|45410.2|45436.2|45396.2|0
1644806020000|2022-02-14 02:33:40|45435.2|45395.2|45435.2|45395.2|45435.2|45395.2|45435.2|45395.2|0
1644806030000|2022-02-14 02:33:50|45436.2|45396.2|45436.2|45396.2|45436.2|45396.2|45436.2|45396.2|0
1644806060000|2022-02-14 02:34:20|45440.2|45400.2|45445.2|45405.2|45445.2|45405.2|45440.2|45400.2|0
1644806080000|2022-02-14 02:34:40|45436.2|45396.2|45435.2|45395.2|45436.2|45396.2|45435.2|45395.2|0
1644806100000|2022-02-14 02:35:00|45430.2|45390.2|45430.2|45390.2|45430.2|45390.2|45420.2|45380.2|3
1644806110000|2022-02-14 02:35:10|45434.3|45394.3|45434.3|45394.3|45434.3|45394.3|45434.3|45394.3|0
1644806120000|2022-02-14 02:35:20|45430.2|45390.2|45424.3|45384.3|45430.2|45390.2|45424.3|45384.3|3
1644806130000|2022-02-14 02:35:30|45425.2|45385.2|45424.3|45384.3|45425.2|45385.2|45424.3|45384.3|1
1644806190000|2022-02-14 02:36:30|||||||||1
1644806200000|2022-02-14 02:36:40|45425.2|45385.2|45434.3|45394.3|45434.3|45394.3|45425.2|45385.2|2
1644806210000|2022-02-14 02:36:50|45430.2|45390.2|45434.3|45394.3|45434.3|45394.3|45424.3|45384.3|10
1644806230000|2022-02-14 02:37:10|45433.4|45393.4|45424.3|45384.3|45433.4|45393.4|45424.3|45384.3|0
1644806260000|2022-02-14 02:37:40|45419.3|45379.3|45404.3|45364.3|45419.3|45379.3|45404.3|45364.3|2
1644806270000|2022-02-14 02:37:50|45403.4|45363.4|45394.3|45354.3|45403.4|45363.4|45394.3|45354.3|0
1644806280000|2022-02-14 02:38:00|45404.3|45364.3|45404.3|45364.3|45404.3|45364.3|45404.3|45364.3|0
1644806290000|2022-02-14 02:38:10|45405.2|45365.2|45409.3|45369.3|45409.3|45369.3|45405.2|45365.2|0
1644806300000|2022-02-14 02:38:20|45405.2|45365.2|45405.2|45365.2|45405.2|45365.2|45405.2|45365.2|0
1644806310000|2022-02-14 02:38:30|45404.3|45364.3|45404.3|45364.3|45404.3|45364.3|45404.3|45364.3|1
1644806320000|2022-02-14 02:38:40|45405.2|45365.2|45415.2|45375.2|45415.2|45375.2|45405.2|45365.2|9
1644806330000|2022-02-14 02:38:50|45414.3|45374.3|45404.3|45364.3|45414.3|45374.3|45404.3|45364.3|0
1644806340000|2022-02-14 02:39:00|45405.2|45365.2|45409.3|45369.3|45409.3|45369.3|45405.2|45365.2|0
1644806350000|2022-02-14 02:39:10|45414.3|45374.3|45424.3|45384.3|45424.3|45384.3|45414.3|45374.3|0
1644806400000|2022-02-14 02:40:00|45425.2|45385.2|45425.2|45385.2|45425.2|45385.2|45425.2|45385.2|0
1644806410000|2022-02-14 02:40:10|45429.3|45389.3|45425.2|45385.2|45429.3|45389.3|45425.2|45385.2|0
1644806420000|2022-02-14 02:40:20|45424.3|45384.3|45414.3|45374.3|45424.3|45384.3|45414.3|45374.3|0
1644806430000|2022-02-14 02:40:30|45419.3|45379.3|45419.3|45379.3|45419.3|45379.3|45419.3|45379.3|0
1644806450000|2022-02-14 02:40:50|45429.3|45389.3|45429.3|45389.3|45429.3|45389.3|45429.3|45389.3|1
1644806460000|2022-02-14 02:41:00|45434.3|45394.3|45439.3|45399.3|45439.3|45399.3|45434.3|45394.3|0
1644806480000|2022-02-14 02:41:20|45444.3|45404.3|45439.3|45399.3|45444.3|45404.3|45439.3|45399.3|0
1644806490000|2022-02-14 02:41:30|||||||||2
1644806500000|2022-02-14 02:41:40|45440.2|45400.2|45444.3|45404.3|45444.3|45404.3|45440.2|45400.2|1
1644806570000|2022-02-14 02:42:50|45454.3|45414.3|45454.3|45414.3|45454.3|45414.3|45454.3|45414.3|2
1644806590000|2022-02-14 02:43:10|45459.3|45419.3|45474.3|45434.3|45474.3|45434.3|45459.3|45419.3|0
1644806600000|2022-02-14 02:43:20|45479.3|45439.3|45474.3|45434.3|45484.3|45444.3|45474.3|45434.3|2
1644806620000|2022-02-14 02:43:40|45466.1|45426.1|45460.2|45420.2|45466.1|45426.1|45454.3|45414.3|0
1644806630000|2022-02-14 02:43:50|45459.3|45419.3|45454.3|45414.3|45459.3|45419.3|45454.3|45414.3|0
1644806650000|2022-02-14 02:44:10|45458.4|45418.4|45464.3|45424.3|45464.3|45424.3|45458.4|45418.4|0
1644806660000|2022-02-14 02:44:20|45465.2|45425.2|45465.2|45425.2|45465.2|45425.2|45465.2|45425.2|0
1644806670000|2022-02-14 02:44:30|45469.3|45429.3|45474.3|45434.3|45474.3|45434.3|45469.3|45429.3|0
1644806700000|2022-02-14 02:45:00|45473.4|45433.4|45464.3|45424.3|45473.4|45433.4|45464.3|45424.3|0
1644806720000|2022-02-14 02:45:20|45469.3|45429.3|45469.3|45429.3|45469.3|45429.3|45469.3|45429.3|1
1644806730000|2022-02-14 02:45:30|45465.2|45425.2|45454.3|45414.3|45465.2|45425.2|45454.3|45414.3|0
1644806740000|2022-02-14 02:45:40|45445.2|45405.2|45445.2|45405.2|45445.2|45405.2|45445.2|45405.2|0
1644806750000|2022-02-14 02:45:50|45444.3|45404.3|45439.3|45399.3|45444.3|45404.3|45439.3|45399.3|0
1644806760000|2022-02-14 02:46:00|45435.2|45395.2|45444.3|45404.3|45444.3|45404.3|45435.2|45395.2|0
1644806770000|2022-02-14 02:46:10|45448.4|45408.4|45454.3|45414.3|45454.3|45414.3|45448.4|45408.4|0
1644806790000|2022-02-14 02:46:30|45455.2|45415.2|45459.3|45419.3|45459.3|45419.3|45455.2|45415.2|0
1644806800000|2022-02-14 02:46:40|45464.3|45424.3|45464.3|45424.3|45464.3|45424.3|45464.3|45424.3|0
1644806810000|2022-02-14 02:46:50|45456.1|45416.1|45464.3|45424.3|45464.3|45424.3|45455.2|45415.2|1
1644806820000|2022-02-14 02:47:00|45462.4|45422.4|45462.4|45422.4|45462.4|45422.4|45462.4|45422.4|0
1644806830000|2022-02-14 02:47:10|45454.3|45414.3|45455.2|45415.2|45464.3|45424.3|45454.3|45414.3|0
1644806850000|2022-02-14 02:47:30|45459.3|45419.3|45455.2|45415.2|45460.2|45420.2|45455.2|45415.2|0
1644806880000|2022-02-14 02:48:00|45456.1|45416.1|45460.2|45420.2|45460.2|45420.2|45456.1|45416.1|0
1644806890000|2022-02-14 02:48:10|45464.3|45424.3|45470.2|45430.2|45470.2|45430.2|45464.3|45424.3|0
1644806900000|2022-02-14 02:48:20|45466.1|45426.1|45464.3|45424.3|45466.1|45426.1|45464.3|45424.3|0
1644806910000|2022-02-14 02:48:30|45460.2|45420.2|45460.2|45420.2|45460.2|45420.2|45456.1|45416.1|0
1644806920000|2022-02-14 02:48:40|45456.1|45416.1|45450.2|45410.2|45456.1|45416.1|45450.2|45410.2|1
1644806940000|2022-02-14 02:49:00|45446.1|45406.1|45445.2|45405.2|45446.1|45406.1|45445.2|45405.2|0
1644806950000|2022-02-14 02:49:10|45440.2|45400.2|45435.2|45395.2|45440.2|45400.2|45435.2|45395.2|0
1644807000000|2022-02-14 02:50:00|45443.3|45403.3|45444.3|45404.3|45444.3|45404.3|45443.3|45403.3|2
1644807010000|2022-02-14 02:50:10|45445.2|45405.2|45454.3|45414.3|45454.3|45414.3|45445.2|45405.2|0
1644807060000|2022-02-14 02:51:00|45444.3|45404.3|45444.3|45404.3|45444.3|45404.3|45444.3|45404.3|1
1644807070000|2022-02-14 02:51:10|45450.2|45410.2|45444.3|45404.3|45450.2|45410.2|45444.3|45404.3|0
1644807090000|2022-02-14 02:51:30|45443.3|45403.3|45444.3|45404.3|45444.3|45404.3|45439.3|45399.3|6
1644807100000|2022-02-14 02:51:40|45443.3|45403.3|45439.3|45399.3|45443.3|45403.3|45439.3|45399.3|0
1644807110000|2022-02-14 02:51:50|45435.2|45395.2|45445.2|45405.2|45445.2|45405.2|45435.2|45395.2|8
1644807120000|2022-02-14 02:52:00|45454.3|45414.3|45454.3|45414.3|45454.3|45414.3|45454.3|45414.3|1
1644807130000|2022-02-14 02:52:10|45449.3|45409.3|45454.3|45414.3|45454.3|45414.3|45445.2|45405.2|1
1644807140000|2022-02-14 02:52:20|45458.3|45418.3|45449.3|45409.3|45459.3|45419.3|45449.3|45409.3|1
1644807170000|2022-02-14 02:52:50|45459.3|45419.3|45455.2|45415.2|45464.3|45424.3|45455.2|45415.2|3
1644807180000|2022-02-14 02:53:00|45454.3|45414.3|45449.3|45409.3|45454.3|45414.3|45449.3|45409.3|1
1644807190000|2022-02-14 02:53:10|45445.2|45405.2|45445.2|45405.2|45445.2|45405.2|45445.2|45405.2|2
1644807200000|2022-02-14 02:53:20|45446.1|45406.1|45456.1|45416.1|45458.3|45418.3|45446.1|45406.1|13
1644807210000|2022-02-14 02:53:30|45461.1|45421.1|45465.2|45425.2|45465.2|45425.2|45461.1|45421.1|1
1644807230000|2022-02-14 02:53:50|45469.3|45429.3|45474.3|45434.3|45474.3|45434.3|45469.3|45429.3|2
1644807240000|2022-02-14 02:54:00|45469.3|45429.3|45474.3|45434.3|45474.3|45434.3|45469.3|45429.3|1
1644807270000|2022-02-14 02:54:30|45466.1|45426.1|45475.2|45435.2|45475.2|45435.2|45466.1|45426.1|0
1644807280000|2022-02-14 02:54:40|45480.2|45440.2|45480.2|45440.2|45480.2|45440.2|45480.2|45440.2|0
1644807290000|2022-02-14 02:54:50|45484.3|45444.3|45484.3|45444.3|45484.3|45444.3|45484.3|45444.3|0
1644807300000|2022-02-14 02:55:00|45480.2|45440.2|45474.3|45434.3|45480.2|45440.2|45474.3|45434.3|0
1644807340000|2022-02-14 02:55:40|45484.3|45444.3|45480.2|45440.2|45484.3|45444.3|45480.2|45440.2|0
1644807350000|2022-02-14 02:55:50|45479.3|45439.3|45479.3|45439.3|45479.3|45439.3|45479.3|45439.3|0
1644807360000|2022-02-14 02:56:00|45475.2|45435.2|45480.2|45440.2|45484.3|45444.3|45475.2|45435.2|0
1644807370000|2022-02-14 02:56:10|45484.3|45444.3|45484.3|45444.3|45484.3|45444.3|45484.3|45444.3|0
1644807400000|2022-02-14 02:56:40|45479.3|45439.3|45479.3|45439.3|45479.3|45439.3|45479.3|45439.3|0
1644807420000|2022-02-14 02:57:00|45475.2|45435.2|45470.2|45430.2|45475.2|45435.2|45466.1|45426.1|1
1644807430000|2022-02-14 02:57:10|45466.1|45426.1|45465.2|45425.2|45466.1|45426.1|45465.2|45425.2|0
1644807460000|2022-02-14 02:57:40|45466.1|45426.1|45466.1|45426.1|45466.1|45426.1|45466.1|45426.1|1
1644807480000|2022-02-14 02:58:00|45470.2|45430.2|45470.2|45430.2|45470.2|45430.2|45470.2|45430.2|0
1644807490000|2022-02-14 02:58:10|45466.1|45426.1|45465.2|45425.2|45466.1|45426.1|45465.2|45425.2|0
1644807540000|2022-02-14 02:59:00|45466.1|45426.1|45466.1|45426.1|45466.1|45426.1|45466.1|45426.1|0
1644807570000|2022-02-14 02:59:30|45470.2|45430.2|45470.2|45430.2|45470.2|45430.2|45470.2|45430.2|0
1644807580000|2022-02-14 02:59:40|45475.2|45435.2|45474.2|45434.2|45475.2|45435.2|45474.2|45434.2|0
1644807590000|2022-02-14 02:59:50|45475.2|45435.2|45475.2|45435.2|45475.2|45435.2|45475.2|45435.2|0
1644807600000|2022-02-14 03:00:00|45480.2|45440.2|45474.2|45434.2|45480.2|45440.2|45474.2|45434.2|0
1644807610000|2022-02-14 03:00:10|45470.2|45430.2|45465.2|45425.2|45470.2|45430.2|45465.2|45425.2|0
1644807620000|2022-02-14 03:00:20|45460.2|45420.2|45455.2|45415.2|45464.2|45424.2|45455.2|45415.2|1
1644807630000|2022-02-14 03:00:30|45459.2|45419.2|45455.2|45415.2|45459.2|45419.2|45455.2|45415.2|0
1644807690000|2022-02-14 03:01:30|45459.2|45419.2|45459.2|45419.2|45459.2|45419.2|45459.2|45419.2|0
1644807700000|2022-02-14 03:01:40|45464.2|45424.2|45464.2|45424.2|45464.2|45424.2|45464.2|45424.2|1
1644807720000|2022-02-14 03:02:00|45459.2|45419.2|45459.2|45419.2|45464.2|45424.2|45454.2|45414.2|2
1644807730000|2022-02-14 03:02:10|45464.2|45424.2|45470.2|45430.2|45470.2|45430.2|45464.2|45424.2|1
1644807740000|2022-02-14 03:02:20|45474.2|45434.2|45474.2|45434.2|45475.2|45435.2|45469.2|45429.2|1
1644807750000|2022-02-14 03:02:30|45475.2|45435.2|45475.2|45435.2|45475.2|45435.2|45475.2|45435.2|0
1644807760000|2022-02-14 03:02:40|45479.2|45439.2|45469.2|45429.2|45479.2|45439.2|45469.2|45429.2|2
1644807770000|2022-02-14 03:02:50|45474.2|45434.2|45474.2|45434.2|45474.2|45434.2|45474.2|45434.2|1
1644807780000|2022-02-14 03:03:00|45469.2|45429.2|45465.2|45425.2|45469.2|45429.2|45465.2|45425.2|8
1644807800000|2022-02-14 03:03:20|45469.2|45429.2|45479.2|45439.2|45479.2|45439.2|45469.2|45429.2|5
1644807810000|2022-02-14 03:03:30|45483.3|45443.3|45484.2|45444.2|45484.2|45444.2|45483.3|45443.3|5
1644807830000|2022-02-14 03:03:50|45494.2|45454.2|45494.2|45454.2|45494.2|45454.2|45494.2|45454.2|0
1644807850000|2022-02-14 03:04:10|45493.3|45453.3|45485.2|45445.2|45493.3|45453.3|45485.2|45445.2|2
1644807860000|2022-02-14 03:04:20|45489.2|45449.2|45485.2|45445.2|45489.2|45449.2|45485.2|45445.2|1
1644807870000|2022-02-14 03:04:30|||||||||5
1644807880000|2022-02-14 03:04:40|45494.2|45454.2|45494.2|45454.2|45494.2|45454.2|45494.2|45454.2|2
1644807910000|2022-02-14 03:05:10|45499.2|45459.2|45499.2|45459.2|45499.2|45459.2|45499.2|45459.2|0
1644807920000|2022-02-14 03:05:20|45495.1|45455.1|45499.2|45459.2|45499.2|45459.2|45495.1|45455.1|1
1644807950000|2022-02-14 03:05:50|45504.2|45464.2|45489.2|45449.2|45504.2|45464.2|45489.2|45449.2|6
1644807960000|2022-02-14 03:06:00|45490.1|45450.1|45490.1|45450.1|45495.1|45455.1|45490.1|45450.1|0
1644807970000|2022-02-14 03:06:10|45494.2|45454.2|45494.2|45454.2|45494.2|45454.2|45494.2|45454.2|0
1644807980000|2022-02-14 03:06:20|45490.1|45450.1|45490.1|45450.1|45490.1|45450.1|45490.1|45450.1|0
1644807990000|2022-02-14 03:06:30|45494.2|45454.2|45494.2|45454.2|45494.2|45454.2|45494.2|45454.2|0
1644808000000|2022-02-14 03:06:40|45490.1|45450.1|45490.1|45450.1|45490.1|45450.1|45490.1|45450.1|0
1644808020000|2022-02-14 03:07:00|45489.2|45449.2|45494.2|45454.2|45495.1|45455.1|45489.2|45449.2|1
1644808030000|2022-02-14 03:07:10|45495.1|45455.1|45495.1|45455.1|45499.2|45459.2|45495.1|45455.1|0
1644808040000|2022-02-14 03:07:20|45510.1|45470.1|45514.2|45474.2|45514.2|45474.2|45510.1|45470.1|12
1644808070000|2022-02-14 03:07:50|||||||||2
1644808080000|2022-02-14 03:08:00|45504.2|45464.2|45504.2|45464.2|45504.2|45464.2|45504.2|45464.2|1
1644808100000|2022-02-14 03:08:20|45505.1|45465.1|45504.2|45464.2|45505.1|45465.1|45504.2|45464.2|5
1644808110000|2022-02-14 03:08:30|45505.1|45465.1|45505.1|45465.1|45505.1|45465.1|45505.1|45465.1|0
1644808120000|2022-02-14 03:08:40|45500.1|45460.1|45500.1|45460.1|45500.1|45460.1|45500.1|45460.1|2
1644808140000|2022-02-14 03:09:00|45504.2|45464.2|45504.2|45464.2|45504.2|45464.2|45504.2|45464.2|0
1644808150000|2022-02-14 03:09:10|45503.3|45463.3|45494.2|45454.2|45503.3|45463.3|45494.2|45454.2|1
1644808160000|2022-02-14 03:09:20|45493.3|45453.3|45484.2|45444.2|45493.3|45453.3|45484.2|45444.2|0
1644808170000|2022-02-14 03:09:30|45474.2|45434.2|45474.2|45434.2|45474.2|45434.2|45474.2|45434.2|13
1644808210000|2022-02-14 03:10:10|45479.2|45439.2|45474.2|45434.2|45479.2|45439.2|45474.2|45434.2|3
1644808220000|2022-02-14 03:10:20|45470.1|45430.1|45469.2|45429.2|45470.1|45430.1|45469.2|45429.2|0
1644808230000|2022-02-14 03:10:30|45474.2|45434.2|45474.2|45434.2|45474.2|45434.2|45474.2|45434.2|2
1644808250000|2022-02-14 03:10:50|45473.3|45433.3|45464.2|45424.2|45474.2|45434.2|45464.2|45424.2|1
1644808260000|2022-02-14 03:11:00|45469.2|45429.2|45459.2|45419.2|45469.2|45429.2|45459.2|45419.2|1
1644808270000|2022-02-14 03:11:10|45463.3|45423.3|45474.2|45434.2|45475.1|45435.1|45463.3|45423.3|2
1644808280000|2022-02-14 03:11:20|45475.1|45435.1|45474.2|45434.2|45475.1|45435.1|45474.2|45434.2|0
1644808300000|2022-02-14 03:11:40|||||||||1
1644808310000|2022-02-14 03:11:50|45479.2|45439.2|45484.2|45444.2|45484.2|45444.2|45474.2|45434.2|1
1644808340000|2022-02-14 03:12:20|45485.1|45445.1|45489.2|45449.2|45489.2|45449.2|45485.1|45445.1|0
1644808350000|2022-02-14 03:12:30|45488.3|45448.3|45474.2|45434.2|45488.3|45448.3|45474.2|45434.2|0
1644808360000|2022-02-14 03:12:40|45473.3|45433.3|45484.2|45444.2|45484.2|45444.2|45473.3|45433.3|2
1644808380000|2022-02-14 03:13:00|45475.1|45435.1|45475.1|45435.1|45479.2|45439.2|45475.1|45435.1|0
1644808410000|2022-02-14 03:13:30|45470.1|45430.1|45470.1|45430.1|45470.1|45430.1|45469.2|45429.2|1
1644808420000|2022-02-14 03:13:40|45474.2|45434.2|45474.2|45434.2|45474.2|45434.2|45474.2|45434.2|0
1644808470000|2022-02-14 03:14:30|45475.1|45435.1|45475.1|45435.1|45475.1|45435.1|45475.1|45435.1|3
1644808480000|2022-02-14 03:14:40|45479.2|45439.2|45474.2|45434.2|45479.2|45439.2|45474.2|45434.2|0
1644808500000|2022-02-14 03:15:00|45473.3|45433.3|45469.2|45429.2|45473.3|45433.3|45469.2|45429.2|0
1644808510000|2022-02-14 03:15:10|45474.2|45434.2|45474.2|45434.2|45474.2|45434.2|45474.2|45434.2|2
1644808520000|2022-02-14 03:15:20|45478.3|45438.3|45474.2|45434.2|45479.2|45439.2|45474.2|45434.2|2
1644808530000|2022-02-14 03:15:30|45475.1|45435.1|45469.2|45429.2|45475.1|45435.1|45469.2|45429.2|4
1644808570000|2022-02-14 03:16:10|45464.2|45424.2|45449.2|45409.2|45464.2|45424.2|45449.2|45409.2|4
1644808580000|2022-02-14 03:16:20|45455.1|45415.1|45454.2|45414.2|45455.1|45415.1|45454.2|45414.2|1
1644808600000|2022-02-14 03:16:40|45453.3|45413.3|45445.1|45405.1|45453.3|45413.3|45445.1|45405.1|0
1644808610000|2022-02-14 03:16:50|45444.2|45404.2|45440.1|45400.1|45444.2|45404.2|45440.1|45400.1|1
1644808620000|2022-02-14 03:17:00|45444.2|45404.2|45454.2|45414.2|45454.2|45414.2|45444.2|45404.2|1
1644808630000|2022-02-14 03:17:10|45450.1|45410.1|45454.2|45414.2|45454.2|45414.2|45450.1|45410.1|0
1644808660000|2022-02-14 03:17:40|45459.2|45419.2|45459.2|45419.2|45459.2|45419.2|45459.2|45419.2|0
1644808680000|2022-02-14 03:18:00|45455.1|45415.1|45444.2|45404.2|45455.1|45415.1|45444.2|45404.2|1
1644808700000|2022-02-14 03:18:20|45445.1|45405.1|45459.2|45419.2|45459.2|45419.2|45445.1|45405.1|0
1644808710000|2022-02-14 03:18:30|45455.1|45415.1|45464.2|45424.2|45464.2|45424.2|45454.2|45414.2|2
1644808740000|2022-02-14 03:19:00|45463.3|45423.3|45459.2|45419.2|45463.3|45423.3|45459.2|45419.2|0
1644808750000|2022-02-14 03:19:10|45463.3|45423.3|45474.2|45434.2|45474.2|45434.2|45463.3|45423.3|1
1644808800000|2022-02-14 03:20:00|||||||||2
1644808840000|2022-02-14 03:20:40|45475.1|45435.1|45484.2|45444.2|45484.2|45444.2|45475.1|45435.1|1
1644808910000|2022-02-14 03:21:50|45474.2|45434.2|45474.2|45434.2|45474.2|45434.2|45474.2|45434.2|1
1644808920000|2022-02-14 03:22:00|45480.1|45440.1|45480.1|45440.1|45480.1|45440.1|45480.1|45440.1|2
1644808930000|2022-02-14 03:22:10|45476|45436|45465.1|45425.1|45480.1|45440.1|45465.1|45425.1|1
1644808940000|2022-02-14 03:22:20|45464.2|45424.2|45464.2|45424.2|45464.2|45424.2|45464.2|45424.2|1
1644808950000|2022-02-14 03:22:30|45484.2|45444.2|45484.2|45444.2|45489.2|45449.2|45484.2|45444.2|1
1644808970000|2022-02-14 03:22:50|45494.2|45454.2|45494.2|45454.2|45494.2|45454.2|45494.2|45454.2|2
1644808980000|2022-02-14 03:23:00|45504.2|45464.2|45504.2|45464.2|45504.2|45464.2|45504.2|45464.2|0
1644809000000|2022-02-14 03:23:20|45505.1|45465.1|45514.2|45474.2|45514.2|45474.2|45505.1|45465.1|0
1644809010000|2022-02-14 03:23:30|45509.2|45469.2|45509.2|45469.2|45509.2|45469.2|45509.2|45469.2|0
1644809020000|2022-02-14 03:23:40|45504.2|45464.2|45504.2|45464.2|45504.2|45464.2|45504.2|45464.2|2
1644809040000|2022-02-14 03:24:00|45499.2|45459.2|45509.2|45469.2|45509.2|45469.2|45499.2|45459.2|2
1644809050000|2022-02-14 03:24:10|45504.2|45464.2|45504.2|45464.2|45504.2|45464.2|45504.2|45464.2|0
1644809060000|2022-02-14 03:24:20|45509.2|45469.2|45499.2|45459.2|45509.2|45469.2|45499.2|45459.2|0
1644809070000|2022-02-14 03:24:30|45505.1|45465.1|45505.1|45465.1|45505.1|45465.1|45505.1|45465.1|1
1644809090000|2022-02-14 03:24:50|45509.2|45469.2|45505.1|45465.1|45509.2|45469.2|45505.1|45465.1|3
1644809100000|2022-02-14 03:25:00|45519.2|45479.2|45515.1|45475.1|45519.2|45479.2|45515.1|45475.1|2
1644809130000|2022-02-14 03:25:30|45519.2|45479.2|45520.1|45480.1|45524.2|45484.2|45519.2|45479.2|2
1644809140000|2022-02-14 03:25:40|45524.2|45484.2|45524.2|45484.2|45524.2|45484.2|45524.2|45484.2|0
1644809170000|2022-02-14 03:26:10|45520.1|45480.1|45520.1|45480.1|45520.1|45480.1|45520.1|45480.1|0
1644809220000|2022-02-14 03:27:00|45529.2|45489.2|45524.2|45484.2|45529.2|45489.2|45524.2|45484.2|0
1644809230000|2022-02-14 03:27:10|45520.1|45480.1|45524.2|45484.2|45524.2|45484.2|45520.1|45480.1|0
1644809280000|2022-02-14 03:28:00|45526.9|45486.9|45524.2|45484.2|45526.9|45486.9|45524.2|45484.2|4
1644809290000|2022-02-14 03:28:10|45515.1|45475.1|45524.2|45484.2|45524.2|45484.2|45515.1|45475.1|0
1644809300000|2022-02-14 03:28:20|45520.1|45480.1|45515.1|45475.1|45524.2|45484.2|45515.1|45475.1|0
1644809310000|2022-02-14 03:28:30|45510.1|45470.1|45510.1|45470.1|45510.1|45470.1|45510.1|45470.1|1
1644809320000|2022-02-14 03:28:40|45514.2|45474.2|45514.2|45474.2|45514.2|45474.2|45514.2|45474.2|0
1644809330000|2022-02-14 03:28:50|45515.1|45475.1|45515.1|45475.1|45515.1|45475.1|45515.1|45475.1|0
1644809340000|2022-02-14 03:29:00|45516|45476|45519.2|45479.2|45524.2|45484.2|45516|45476|0
1644809350000|2022-02-14 03:29:10|45515.1|45475.1|45509.2|45469.2|45515.1|45475.1|45509.2|45469.2|1
1644809360000|2022-02-14 03:29:20|45513.2|45473.2|45504.2|45464.2|45514.2|45474.2|45504.2|45464.2|0
1644809370000|2022-02-14 03:29:30|45503.2|45463.2|45504.2|45464.2|45504.2|45464.2|45499.2|45459.2|1
1644809380000|2022-02-14 03:29:40|45500.1|45460.1|45500.1|45460.1|45500.1|45460.1|45500.1|45460.1|0
1644809400000|2022-02-14 03:30:00|45504.2|45464.2|45504.2|45464.2|45504.2|45464.2|45504.2|45464.2|0
1644809430000|2022-02-14 03:30:30|45503.2|45463.2|45494.2|45454.2|45503.2|45463.2|45494.2|45454.2|4
1644809440000|2022-02-14 03:30:40|45486|45446|45486|45446|45486|45446|45486|45446|0
1644809450000|2022-02-14 03:30:50|45490.1|45450.1|45490.1|45450.1|45490.1|45450.1|45490.1|45450.1|0
1644809470000|2022-02-14 03:31:10|45494.2|45454.2|45494.2|45454.2|45494.2|45454.2|45494.2|45454.2|0
1644809480000|2022-02-14 03:31:20|45495.1|45455.1|45494.2|45454.2|45499.2|45459.2|45494.2|45454.2|0
1644809510000|2022-02-14 03:31:50|45489.2|45449.2|45519.2|45479.2|45519.2|45479.2|45489.2|45449.2|2
1644809520000|2022-02-14 03:32:00|45515.1|45475.1|45494.2|45454.2|45515.1|45475.1|45494.2|45454.2|23
1644809540000|2022-02-14 03:32:20|45495.1|45455.1|45499.2|45459.2|45499.2|45459.2|45495.1|45455.1|0
1644809560000|2022-02-14 03:32:40|45499.1|45459.1|45494.1|45454.1|45499.1|45459.1|45494.1|45454.1|0
1644809600000|2022-02-14 03:33:20|45495.1|45455.1|45495.1|45455.1|45495.1|45455.1|45495.1|45455.1|0
1644809610000|2022-02-14 03:33:30|45503.2|45463.2|45504.1|45464.1|45504.1|45464.1|45503.2|45463.2|1
1644809630000|2022-02-14 03:33:50|45514.1|45474.1|45514.1|45474.1|45514.1|45474.1|45514.1|45474.1|0
1644809640000|2022-02-14 03:34:00|45510.1|45470.1|45510.1|45470.1|45510.1|45470.1|45510.1|45470.1|0
1644809660000|2022-02-14 03:34:20|45509.1|45469.1|45499.1|45459.1|45509.1|45469.1|45499.1|45459.1|0
1644809670000|2022-02-14 03:34:30|45500.1|45460.1|45504.1|45464.1|45504.1|45464.1|45500.1|45460.1|0
1644809720000|2022-02-14 03:35:20|45514.1|45474.1|45514.1|45474.1|45514.1|45474.1|45514.1|45474.1|2
1644809740000|2022-02-14 03:35:40|45505.1|45465.1|45505.1|45465.1|45505.1|45465.1|45505.1|45465.1|0
1644809750000|2022-02-14 03:35:50|45514.1|45474.1|45514.1|45474.1|45514.1|45474.1|45514.1|45474.1|0
1644809760000|2022-02-14 03:36:00|45510.1|45470.1|45510.1|45470.1|45510.1|45470.1|45510.1|45470.1|0
1644809770000|2022-02-14 03:36:10|45505.1|45465.1|45505.1|45465.1|45505.1|45465.1|45505.1|45465.1|0
1644809870000|2022-02-14 03:37:50|45500.1|45460.1|45500.1|45460.1|45500.1|45460.1|45500.1|45460.1|1
1644809920000|2022-02-14 03:38:40|45504.1|45464.1|45504.1|45464.1|45504.1|45464.1|45504.1|45464.1|0
1644810000000|2022-02-14 03:40:00|45500|45460|45500|45460|45500|45460|45500|45460|1
1644810010000|2022-02-14 03:40:10|45504.1|45464.1|45504.1|45464.1|45504.1|45464.1|45504.1|45464.1|0
1644810070000|2022-02-14 03:41:10|45499.1|45459.1|45500|45460|45500|45460|45499.1|45459.1|0
1644810120000|2022-02-14 03:42:00|45495|45455|45495|45455|45495|45455|45495|45455|0
1644810150000|2022-02-14 03:42:30|45504.1|45464.1|45500|45460|45504.1|45464.1|45500|45460|0
1644810160000|2022-02-14 03:42:40|45496|45456|45480|45440|45496|45456|45480|45440|1
1644810170000|2022-02-14 03:42:50|45485|45445|45485|45445|45485|45445|45485|45445|0
1644810210000|2022-02-14 03:43:30|45481|45441|45480|45440|45481|45441|45480|45440|1
1644810220000|2022-02-14 03:43:40|45476|45436|45474.1|45434.1|45480|45440|45466|45426|1
1644810230000|2022-02-14 03:43:50|45473.2|45433.2|45474.1|45434.1|45474.1|45434.1|45473.2|45433.2|1
1644810250000|2022-02-14 03:44:10|45480|45440|45480|45440|45480|45440|45480|45440|0
1644810290000|2022-02-14 03:44:50|45485|45445|45485|45445|45485|45445|45485|45445|0
1644810300000|2022-02-14 03:45:00|45484.1|45444.1|45484.1|45444.1|45484.1|45444.1|45484.1|45444.1|0
1644810340000|2022-02-14 03:45:40|45480|45440|45480|45440|45480|45440|45480|45440|0
1644810350000|2022-02-14 03:45:50|45484.1|45444.1|45484.1|45444.1|45484.1|45444.1|45484.1|45444.1|0
1644810360000|2022-02-14 03:46:00|45504.1|45464.1|45504.1|45464.1|45504.1|45464.1|45504.1|45464.1|1
1644810400000|2022-02-14 03:46:40|45495.9|45455.9|45495.9|45455.9|45495.9|45455.9|45495.9|45455.9|0
1644810420000|2022-02-14 03:47:00|45495|45455|45490|45450|45495|45455|45490|45450|1
1644810430000|2022-02-14 03:47:10|45494.1|45454.1|45490|45450|45494.1|45454.1|45490|45450|0
1644810450000|2022-02-14 03:47:30|45494.1|45454.1|45490|45450|45494.1|45454.1|45490|45450|0
1644810520000|2022-02-14 03:48:40|45494.1|45454.1|45490|45450|45494.1|45454.1|45490|45450|0
1644810550000|2022-02-14 03:49:10|45489.1|45449.1|45489.1|45449.1|45489.1|45449.1|45489.1|45449.1|0
1644810570000|2022-02-14 03:49:30|45484.1|45444.1|45480|45440|45484.1|45444.1|45480|45440|0
1644810600000|2022-02-14 03:50:00|45485|45445|45484.1|45444.1|45485|45445|45484.1|45444.1|0
1644810620000|2022-02-14 03:50:20|45480|45440|45480|45440|45480|45440|45480|45440|0
1644810630000|2022-02-14 03:50:30|45484.1|45444.1|45494.1|45454.1|45494.1|45454.1|45484.1|45444.1|1
1644810700000|2022-02-14 03:51:40|45485.9|45445.9|45485.9|45445.9|45485.9|45445.9|45485.9|45445.9|3
1644810710000|2022-02-14 03:51:50|45494.1|45454.1|45494.1|45454.1|45494.1|45454.1|45494.1|45454.1|0
1644810750000|2022-02-14 03:52:30|45495|45455|45494.1|45454.1|45495|45455|45494.1|45454.1|0
1644810810000|2022-02-14 03:53:30|45490|45450|45494.1|45454.1|45494.1|45454.1|45490|45450|0
1644810840000|2022-02-14 03:54:00|45485|45445|45490|45450|45490|45450|45485|45445|1
1644810970000|2022-02-14 03:56:10|45494.1|45454.1|45490|45450|45494.1|45454.1|45490|45450|0
1644810980000|2022-02-14 03:56:20|45504.1|45464.1|45504.1|45464.1|45504.1|45464.1|45504.1|45464.1|9
1644811000000|2022-02-14 03:56:40|45500|45460|45504.1|45464.1|45509.1|45469.1|45500|45460|0
1644811060000|2022-02-14 03:57:40|45503.2|45463.2|45499.1|45459.1|45503.2|45463.2|45499.1|45459.1|0
1644811070000|2022-02-14 03:57:50|45507.2|45467.2|45504.1|45464.1|45507.2|45467.2|45504.1|45464.1|3
1644811110000|2022-02-14 03:58:30|45505|45465|45504.1|45464.1|45505|45465|45504.1|45464.1|0
1644811200000|2022-02-14 04:00:00|45499.1|45459.1|45495|45455|45499.1|45459.1|45495|45455|2
1644811210000|2022-02-14 04:00:10|45494.1|45454.1|45494.1|45454.1|45494.1|45454.1|45494.1|45454.1|1
1644811230000|2022-02-14 04:00:30|45489.1|45449.1|45484.1|45444.1|45489.1|45449.1|45484.1|45444.1|0
1644811420000|2022-02-14 04:03:40|45479.1|45439.1|45479.1|45439.1|45479.1|45439.1|45479.1|45439.1|0
1644811480000|2022-02-14 04:04:40|45484.1|45444.1|45484.1|45444.1|45484.1|45444.1|45484.1|45444.1|2
1644811530000|2022-02-14 04:05:30|45488.1|45448.1|45494.1|45454.1|45494.1|45454.1|45484.1|45444.1|1
1644811550000|2022-02-14 04:05:50|45504.1|45464.1|45509.1|45469.1|45509.1|45469.1|45504.1|45464.1|3
1644811560000|2022-02-14 04:06:00|45508.1|45468.1|45504.1|45464.1|45508.1|45468.1|45504.1|45464.1|2
1644811570000|2022-02-14 04:06:10|45499.1|45459.1|45499.1|45459.1|45499.1|45459.1|45494.1|45454.1|0
1644811610000|2022-02-14 04:06:50|45489.1|45449.1|45489.1|45449.1|45489.1|45449.1|45489.1|45449.1|1
1644811620000|2022-02-14 04:07:00|45484.1|45444.1|45484.1|45444.1|45484.1|45444.1|45484.1|45444.1|0
1644811650000|2022-02-14 04:07:30|45494.1|45454.1|45494.1|45454.1|45494.1|45454.1|45494.1|45454.1|1
1644811660000|2022-02-14 04:07:40|||||||||2
1644811690000|2022-02-14 04:08:10|45494|45454|45489|45449|45494|45454|45489|45449|0
1644811700000|2022-02-14 04:08:20|45485|45445|45494|45454|45494|45454|45485|45445|0
1644811710000|2022-02-14 04:08:30|45490|45450|45489|45449|45494|45454|45489|45449|0
1644811720000|2022-02-14 04:08:40|45485|45445|45484|45444|45485|45445|45484|45444|0
1644811760000|2022-02-14 04:09:20|45494|45454|45494|45454|45494|45454|45494|45454|3
1644811770000|2022-02-14 04:09:30|45489|45449|45489|45449|45489|45449|45489|45449|0
1644811840000|2022-02-14 04:10:40|45484|45444|45479|45439|45484|45444|45479|45439|0
1644811860000|2022-02-14 04:11:00|45474|45434|45479|45439|45479|45439|45474|45434|0
1644811870000|2022-02-14 04:11:10|45475|45435|45475|45435|45475|45435|45475|45435|0
1644811900000|2022-02-14 04:11:40|45474|45434|45474|45434|45474|45434|45473.1|45433.1|2
1644811910000|2022-02-14 04:11:50|45473.1|45433.1|45474|45434|45475|45435|45473.1|45433.1|1
1644811960000|2022-02-14 04:12:40|45469|45429|45469|45429|45469|45429|45469|45429|0
1644811970000|2022-02-14 04:12:50|45465|45425|45464|45424|45465|45425|45464|45424|0
1644811980000|2022-02-14 04:13:00|45465|45425|45474|45434|45474|45434|45465|45425|1
1644811990000|2022-02-14 04:13:10|45473.1|45433.1|45469|45429|45473.1|45433.1|45469|45429|0
1644812010000|2022-02-14 04:13:30|45465|45425|45465|45425|45465|45425|45465|45425|0
1644812040000|2022-02-14 04:14:00|45469|45429|45465|45425|45469|45429|45465|45425|0
1644812050000|2022-02-14 04:14:10|45464.9|45424.9|45464.9|45424.9|45464.9|45424.9|45464.9|45424.9|0
1644812100000|2022-02-14 04:15:00|45464|45424|45464|45424|45464|45424|45454.9|45414.9|2
1644812160000|2022-02-14 04:16:00|45464.9|45424.9|45464|45424|45464.9|45424.9|45464|45424|1
1644812180000|2022-02-14 04:16:20|45464.9|45424.9|45469.9|45429.9|45469.9|45429.9|45464.9|45424.9|0
1644812200000|2022-02-14 04:16:40|45468.1|45428.1|45468.1|45428.1|45468.1|45428.1|45468.1|45428.1|2
1644812220000|2022-02-14 04:17:00|45464|45424|45464|45424|45464|45424|45464|45424|0
1644812270000|2022-02-14 04:17:50|45463.1|45423.1|45459.9|45419.9|45463.1|45423.1|45459.9|45419.9|0
1644812280000|2022-02-14 04:18:00|45455.9|45415.9|45455.9|45415.9|45455.9|45415.9|45455.9|45415.9|0
1644812290000|2022-02-14 04:18:10|45459.9|45419.9|45455.9|45415.9|45459.9|45419.9|45455.9|45415.9|0
1644812300000|2022-02-14 04:18:20|45464|45424|45464|45424|45464|45424|45464|45424|0
1644812350000|2022-02-14 04:19:10|45459.9|45419.9|45459.9|45419.9|45459.9|45419.9|45459.9|45419.9|0
1644812380000|2022-02-14 04:19:40|45464.9|45424.9|45464|45424|45464.9|45424.9|45464|45424|0
1644812400000|2022-02-14 04:20:00|45459.9|45419.9|45459.9|45419.9|45459.9|45419.9|45459.9|45419.9|1
1644812410000|2022-02-14 04:20:10|45459|45419|45454|45414|45459|45419|45454|45414|0
1644812440000|2022-02-14 04:20:40|45449.9|45409.9|45449.9|45409.9|45449.9|45409.9|45449.9|45409.9|0
1644812460000|2022-02-14 04:21:00|45454|45414|45454|45414|45454|45414|45454|45414|0
1644812500000|2022-02-14 04:21:40|45454.9|45414.9|45454.9|45414.9|45454.9|45414.9|45454.9|45414.9|0
1644812570000|2022-02-14 04:22:50|45459|45419|45459|45419|45459|45419|45459|45419|0
1644812580000|2022-02-14 04:23:00|45454.9|45414.9|45454.9|45414.9|45454.9|45414.9|45454.9|45414.9|1
1644812600000|2022-02-14 04:23:20|45459|45419|45459|45419|45459|45419|45459|45419|0
1644812620000|2022-02-14 04:23:40|45454.9|45414.9|45454.9|45414.9|45454.9|45414.9|45454.9|45414.9|0
1644812640000|2022-02-14 04:24:00|||||||||1
1644812660000|2022-02-14 04:24:20|45454|45414|45454|45414|45454|45414|45454|45414|1
1644812710000|2022-02-14 04:25:10|45454.9|45414.9|45454.9|45414.9|45454.9|45414.9|45454.9|45414.9|0
1644812720000|2022-02-14 04:25:20|45454|45414|45454|45414|45454|45414|45454|45414|0
1644812970000|2022-02-14 04:29:30|45454.9|45414.9|45454.9|45414.9|45454.9|45414.9|45454.9|45414.9|0
1644813030000|2022-02-14 04:30:30|45454|45414|45454|45414|45454|45414|45454|45414|0
1644813060000|2022-02-14 04:31:00|45453.1|45413.1|45449|45409|45453.1|45413.1|45449|45409|0
1644813080000|2022-02-14 04:31:20|45444|45404|45444|45404|45444|45404|45444|45404|0
1644813110000|2022-02-14 04:31:50|45449|45409|45454|45414|45454|45414|45449|45409|2
1644813180000|2022-02-14 04:33:00|45449|45409|45449|45409|45449|45409|45449|45409|0
1644813190000|2022-02-14 04:33:10|45454|45414|45454|45414|45454|45414|45454|45414|0
1644813260000|2022-02-14 04:34:20|45449.9|45409.9|45454|45414|45454|45414|45449|45409|1
1644813280000|2022-02-14 04:34:40|45453.1|45413.1|45454|45414|45454|45414|45449.9|45409.9|1
1644813310000|2022-02-14 04:35:10|45445.8|45405.8|45444.9|45404.9|45445.8|45405.8|45444.9|45404.9|0
1644813320000|2022-02-14 04:35:20|45444|45404|45444|45404|45444|45404|45444|45404|0
1644813350000|2022-02-14 04:35:50|45439.9|45399.9|45439.9|45399.9|45439.9|45399.9|45439.9|45399.9|0
1644813360000|2022-02-14 04:36:00|45444.9|45404.9|45449|45409|45449|45409|45444.9|45404.9|0
1644813420000|2022-02-14 04:37:00|45449.9|45409.9|45454|45414|45454|45414|45449.9|45409.9|0
1644813430000|2022-02-14 04:37:10|45449|45409|45449|45409|45449|45409|45449|45409|0
1644813440000|2022-02-14 04:37:20|45444|45404|45444|45404|45449|45409|45444|45404|0
1644813460000|2022-02-14 04:37:40|45449|45409|45444|45404|45449|45409|45444|45404|0
1644813570000|2022-02-14 04:39:30|45454|45414|45454|45414|45454|45414|45454|45414|0
1644813600000|2022-02-14 04:40:00|45444.9|45404.9|45444|45404|45444.9|45404.9|45444|45404|1
1644813670000|2022-02-14 04:41:10|45439|45399|45440.8|45400.8|45440.8|45400.8|45439|45399|1
1644813690000|2022-02-14 04:41:30|45444.9|45404.9|45444.9|45404.9|45444.9|45404.9|45444.9|45404.9|0
1644813730000|2022-02-14 04:42:10|45449|45409|45454|45414|45454|45414|45449|45409|1
1644813800000|2022-02-14 04:43:20|45449|45409|45449.9|45409.9|45449.9|45409.9|45449|45409|0
1644813810000|2022-02-14 04:43:30|45453.9|45413.9|45449.9|45409.9|45453.9|45413.9|45449.9|45409.9|0
1644813820000|2022-02-14 04:43:40|45453.9|45413.9|45453.9|45413.9|45453.9|45413.9|45453.9|45413.9|0
1644813970000|2022-02-14 04:46:10|45454.9|45414.9|45454.9|45414.9|45458.9|45418.9|45454.9|45414.9|0
1644813980000|2022-02-14 04:46:20|45463.9|45423.9|45463.9|45423.9|45463.9|45423.9|45463.9|45423.9|3
1644814040000|2022-02-14 04:47:20|45463|45423|45458.9|45418.9|45463|45423|45458.9|45418.9|0
1644814050000|2022-02-14 04:47:30|45458|45418|45458|45418|45458|45418|45458|45418|1
1644814060000|2022-02-14 04:47:40|45453.9|45413.9|45453.9|45413.9|45453.9|45413.9|45453.9|45413.9|0
1644814150000|2022-02-14 04:49:10|45463.9|45423.9|45463.9|45423.9|45463.9|45423.9|45463.9|45423.9|0
1644814250000|2022-02-14 04:50:50|45459.8|45419.8|45459.8|45419.8|45459.8|45419.8|45459.8|45419.8|0
1644814400000|2022-02-14 04:53:20|45458.9|45418.9|45459.8|45419.8|45459.8|45419.8|45458.9|45418.9|0
1644814590000|2022-02-14 04:56:30|45468|45428|45468|45428|45468|45428|45468|45428|0
1644814600000|2022-02-14 04:56:40|45463.9|45423.9|45463.9|45423.9|45463.9|45423.9|45463.9|45423.9|0
1644814990000|2022-02-14 05:03:10|45463|45423|45463.9|45423.9|45463.9|45423.9|45463|45423|1
1644815020000|2022-02-14 05:03:40|45473.9|45433.9|45473.9|45433.9|45473.9|45433.9|45473.9|45433.9|0
1644815070000|2022-02-14 05:04:30|45473|45433|45463.9|45423.9|45473|45433|45463.9|45423.9|0
1644815130000|2022-02-14 05:05:30|45458.9|45418.9|45458.9|45418.9|45458.9|45418.9|45458.9|45418.9|0
1644815220000|2022-02-14 05:07:00|45463.9|45423.9|45463.9|45423.9|45463.9|45423.9|45463.9|45423.9|1
1644815340000|2022-02-14 05:09:00|45468|45428|45469.8|45429.8|45469.8|45429.8|45468|45428|0
1644815350000|2022-02-14 05:09:10|45473.9|45433.9|45473.9|45433.9|45473.9|45433.9|45473.9|45433.9|0
1644815410000|2022-02-14 05:10:10|45478.9|45438.9|45483.9|45443.9|45483.9|45443.9|45478.9|45438.9|1
1644815470000|2022-02-14 05:11:10|45468.9|45428.9|45473.9|45433.9|45473.9|45433.9|45468.9|45428.9|2
1644815510000|2022-02-14 05:11:50|45468.9|45428.9|45468.9|45428.9|45468.9|45428.9|45468.9|45428.9|0
1644815520000|2022-02-14 05:12:00|45473.9|45433.9|45473.9|45433.9|45473.9|45433.9|45473.9|45433.9|0
1644815550000|2022-02-14 05:12:30|45473|45433|45468.9|45428.9|45473.9|45433.9|45468.9|45428.9|0
1644815590000|2022-02-14 05:13:10|45463.9|45423.9|45463.9|45423.9|45463.9|45423.9|45463.9|45423.9|0
1644815610000|2022-02-14 05:13:30|45463|45423|45458.9|45418.9|45463|45423|45458.9|45418.9|0
1644815670000|2022-02-14 05:14:30|45462.9|45422.9|45463.9|45423.9|45463.9|45423.9|45462.9|45422.9|1
1644815700000|2022-02-14 05:15:00|45459.8|45419.8|45459.8|45419.8|45459.8|45419.8|45459.8|45419.8|2
1644815730000|2022-02-14 05:15:30|45458.9|45418.9|45458.9|45418.9|45458.9|45418.9|45458.9|45418.9|0
1644815750000|2022-02-14 05:15:50|45459.8|45419.8|45459.8|45419.8|45459.8|45419.8|45459.8|45419.8|0
1644815760000|2022-02-14 05:16:00|45463.9|45423.9|45463.9|45423.9|45463.9|45423.9|45463.9|45423.9|0
1644815910000|2022-02-14 05:18:30|45458.9|45418.9|45458.9|45418.9|45458.9|45418.9|45458.9|45418.9|0
1644815920000|2022-02-14 05:18:40|45444.8|45404.8|45444.8|45404.8|45444.8|45404.8|45444.8|45404.8|7
1644815930000|2022-02-14 05:18:50|45445.7|45405.7|45445.7|45405.7|45445.7|45405.7|45445.7|45405.7|0
1644815940000|2022-02-14 05:19:00|45453.8|45413.8|45453.8|45413.8|45453.8|45413.8|45453.8|45413.8|0
1644815950000|2022-02-14 05:19:10|45449.8|45409.8|45449.8|45409.8|45449.8|45409.8|45449.8|45409.8|0
1644815970000|2022-02-14 05:19:30|45448.8|45408.8|45444.8|45404.8|45448.8|45408.8|45444.8|45404.8|0
1644816100000|2022-02-14 05:21:40|45443.8|45403.8|45443.8|45403.8|45443.8|45403.8|45443.8|45403.8|2
1644816120000|2022-02-14 05:22:00|45444.8|45404.8|45444.8|45404.8|45444.8|45404.8|45444.8|45404.8|0
1644816130000|2022-02-14 05:22:10|45443.8|45403.8|45439.8|45399.8|45443.8|45403.8|45439.8|45399.8|0
1644816150000|2022-02-14 05:22:30|45434.8|45394.8|45434.8|45394.8|45434.8|45394.8|45434.8|45394.8|0
1644816200000|2022-02-14 05:23:20|45439.8|45399.8|45439.8|45399.8|45439.8|45399.8|45439.8|45399.8|0
1644816210000|2022-02-14 05:23:30|45439.7|45399.7|45439.7|45399.7|45439.7|45399.7|45439.7|45399.7|0
1644816280000|2022-02-14 05:24:40|45443.8|45403.8|45443.8|45403.8|45443.8|45403.8|45443.8|45403.8|0
1644816300000|2022-02-14 05:25:00|45444.7|45404.7|45444.7|45404.7|45444.7|45404.7|45444.7|45404.7|0
1644816320000|2022-02-14 05:25:20|45453.8|45413.8|45453.8|45413.8|45453.8|45413.8|45453.8|45413.8|1
1644816420000|2022-02-14 05:27:00|45454.7|45414.7|45454.7|45414.7|45454.7|45414.7|45454.7|45414.7|0
1644816450000|2022-02-14 05:27:30|45463.8|45423.8|45463.8|45423.8|45463.8|45423.8|45463.8|45423.8|1
1644816510000|2022-02-14 05:28:30|45464.7|45424.7|45473.8|45433.8|45473.8|45433.8|45464.7|45424.7|0
1644816530000|2022-02-14 05:28:50|45469.7|45429.7|45463.8|45423.8|45469.7|45429.7|45463.8|45423.8|0
1644816550000|2022-02-14 05:29:10|45462.9|45422.9|45458.8|45418.8|45462.9|45422.9|45458.8|45418.8|0
1644816600000|2022-02-14 05:30:00|45454.7|45414.7|45453.8|45413.8|45454.7|45414.7|45453.8|45413.8|0
1644816610000|2022-02-14 05:30:10|45448.8|45408.8|45448.8|45408.8|45448.8|45408.8|45444.7|45404.7|0
1644816620000|2022-02-14 05:30:20|45453.8|45413.8|45494.7|45454.7|45494.7|45454.7|45453.8|45413.8|7
1644816630000|2022-02-14 05:30:30|45488.8|45448.8|45488.8|45448.8|45493.8|45453.8|45488.8|45448.8|1
1644816640000|2022-02-14 05:30:40|45492.9|45452.9|45493.8|45453.8|45493.8|45453.8|45492.9|45452.9|0
1644816660000|2022-02-14 05:31:00|45488.8|45448.8|45493.8|45453.8|45493.8|45453.8|45488.8|45448.8|0
1644816670000|2022-02-14 05:31:10|45494.7|45454.7|45493.8|45453.8|45494.7|45454.7|45493.8|45453.8|0
1644816690000|2022-02-14 05:31:30|45494.7|45454.7|45493.8|45453.8|45494.7|45454.7|45493.8|45453.8|0
1644816700000|2022-02-14 05:31:40|45488.8|45448.8|45493.8|45453.8|45493.8|45453.8|45488.8|45448.8|1
1644816730000|2022-02-14 05:32:10|45492.9|45452.9|45474.7|45434.7|45492.9|45452.9|45474.7|45434.7|1
1644816740000|2022-02-14 05:32:20|45473.8|45433.8|45464.7|45424.7|45473.8|45433.8|45464.7|45424.7|0
1644816750000|2022-02-14 05:32:30|45465.6|45425.6|45465.6|45425.6|45465.6|45425.6|45464.7|45424.7|0
1644816770000|2022-02-14 05:32:50|45464.7|45424.7|45455.6|45415.6|45464.7|45424.7|45455.6|45415.6|0
1644816780000|2022-02-14 05:33:00|45459.7|45419.7|45455.6|45415.6|45459.7|45419.7|45455.6|45415.6|0
1644816820000|2022-02-14 05:33:40|45454.7|45414.7|45449.7|45409.7|45454.7|45414.7|45449.7|45409.7|0
1644816830000|2022-02-14 05:33:50|45453.8|45413.8|45453.8|45413.8|45453.8|45413.8|45453.8|45413.8|0
1644816840000|2022-02-14 05:34:00|45449.7|45409.7|45449.7|45409.7|45449.7|45409.7|45449.7|45409.7|0
1644816880000|2022-02-14 05:34:40|45439.7|45399.7|45439.7|45399.7|45439.7|45399.7|45439.7|45399.7|0
1644816890000|2022-02-14 05:34:50|45435.6|45395.6|45444.7|45404.7|45444.7|45404.7|45435.6|45395.6|3
1644816900000|2022-02-14 05:35:00|45439.7|45399.7|45443.8|45403.8|45443.8|45403.8|45434.7|45394.7|2
1644816920000|2022-02-14 05:35:20|45439.7|45399.7|45418.8|45378.8|45439.7|45399.7|45418.8|45378.8|2
1644816930000|2022-02-14 05:35:30|45423.8|45383.8|45424.7|45384.7|45424.7|45384.7|45423.8|45383.8|1
1644816980000|2022-02-14 05:36:20|||||||||1
1644817010000|2022-02-14 05:36:50|45434.7|45394.7|45434.7|45394.7|45434.7|45394.7|45434.7|45394.7|1
1644817020000|2022-02-14 05:37:00|45439.7|45399.7|45439.7|45399.7|45449.7|45409.7|45439.7|45399.7|6
1644817050000|2022-02-14 05:37:30|45435.6|45395.6|45429.7|45389.7|45435.6|45395.6|45425.6|45385.6|0
1644817060000|2022-02-14 05:37:40|45425.6|45385.6|45419.7|45379.7|45425.6|45385.6|45419.7|45379.7|2
1644817070000|2022-02-14 05:37:50|45423.8|45383.8|45423.8|45383.8|45423.8|45383.8|45423.8|45383.8|0
1644817080000|2022-02-14 05:38:00|45419.7|45379.7|45419.7|45379.7|45419.7|45379.7|45419.7|45379.7|0
1644817090000|2022-02-14 05:38:10|45404.7|45364.7|45405.6|45365.6|45405.6|45365.6|45403.8|45363.8|5
1644817100000|2022-02-14 05:38:20|45403.8|45363.8|45403.8|45363.8|45403.8|45363.8|45403.8|45363.8|1
1644817110000|2022-02-14 05:38:30|45399.7|45359.7|45403.8|45363.8|45403.8|45363.8|45389.7|45349.7|5
1644817120000|2022-02-14 05:38:40|45404.7|45364.7|45404.7|45364.7|45404.7|45364.7|45403.8|45363.8|3
1644817130000|2022-02-14 05:38:50|45405.6|45365.6|45409.7|45369.7|45409.7|45369.7|45405.6|45365.6|0
1644817140000|2022-02-14 05:39:00|45404.7|45364.7|45395.6|45355.6|45404.7|45364.7|45395.6|45355.6|0
1644817150000|2022-02-14 05:39:10|45399.7|45359.7|45379.7|45339.7|45399.7|45359.7|45374.7|45334.7|5
1644817160000|2022-02-14 05:39:20|45385.6|45345.6|45385.6|45345.6|45385.6|45345.6|45385.6|45345.6|1
1644817180000|2022-02-14 05:39:40|45384.7|45344.7|45384.7|45344.7|45384.7|45344.7|45384.7|45344.7|0
1644817190000|2022-02-14 05:39:50|45380.6|45340.6|45374.7|45334.7|45380.6|45340.6|45374.7|45334.7|1
1644817200000|2022-02-14 05:40:00|45370.6|45330.6|45385.6|45345.6|45385.6|45345.6|45369.7|45329.7|4
1644817210000|2022-02-14 05:40:10|45389.7|45349.7|45394.7|45354.7|45399.7|45359.7|45389.7|45349.7|1
1644817260000|2022-02-14 05:41:00|45384.7|45344.7|45385.6|45345.6|45385.6|45345.6|45384.7|45344.7|0
1644817270000|2022-02-14 05:41:10|45389.7|45349.7|45385.6|45345.6|45389.7|45349.7|45385.6|45345.6|0
1644817280000|2022-02-14 05:41:20|45389.7|45349.7|45389.7|45349.7|45389.7|45349.7|45389.7|45349.7|0
1644817290000|2022-02-14 05:41:30|45384.7|45344.7|45379.7|45339.7|45384.7|45344.7|45379.7|45339.7|0
1644817300000|2022-02-14 05:41:40|45383.8|45343.8|45383.8|45343.8|45383.8|45343.8|45383.8|45343.8|0
1644817310000|2022-02-14 05:41:50|45389.7|45349.7|45385.6|45345.6|45389.7|45349.7|45385.6|45345.6|1
1644817320000|2022-02-14 05:42:00|45389.7|45349.7|45389.7|45349.7|45389.7|45349.7|45389.7|45349.7|0
1644817330000|2022-02-14 05:42:10|45385.6|45345.6|45384.7|45344.7|45385.6|45345.6|45384.7|45344.7|0
1644817340000|2022-02-14 05:42:20|45383.8|45343.8|45379.7|45339.7|45383.8|45343.8|45379.7|45339.7|0
1644817350000|2022-02-14 05:42:30|45374.7|45334.7|45375.6|45335.6|45375.6|45335.6|45374.7|45334.7|0
1644817360000|2022-02-14 05:42:40|45374.7|45334.7|45374.7|45334.7|45374.7|45334.7|45374.7|45334.7|1
1644817370000|2022-02-14 05:42:50|45384.7|45344.7|45369.7|45329.7|45385.6|45345.6|45369.7|45329.7|4
1644817380000|2022-02-14 05:43:00|45365.6|45325.6|45349.7|45309.7|45365.6|45325.6|45345.6|45305.6|3
1644817390000|2022-02-14 05:43:10|45345.6|45305.6|45345.6|45305.6|45349.7|45309.7|45345.6|45305.6|0
1644817400000|2022-02-14 05:43:20|45344.7|45304.7|45334.7|45294.7|45344.7|45304.7|45325.6|45285.6|6
1644817410000|2022-02-14 05:43:30|45330.6|45290.6|45324.7|45284.7|45330.6|45290.6|45324.7|45284.7|1
1644817420000|2022-02-14 05:43:40|45335.6|45295.6|45335.6|45295.6|45335.6|45295.6|45325.6|45285.6|12
1644817430000|2022-02-14 05:43:50|45345.6|45305.6|45335.6|45295.6|45345.6|45305.6|45335.6|45295.6|1
1644817450000|2022-02-14 05:44:10|45330.6|45290.6|45335.6|45295.6|45335.6|45295.6|45330.6|45290.6|1
1644817460000|2022-02-14 05:44:20|45330.6|45290.6|45330.6|45290.6|45330.6|45290.6|45330.6|45290.6|0
1644817470000|2022-02-14 05:44:30|45329.7|45289.7|45325.6|45285.6|45329.7|45289.7|45325.6|45285.6|0
1644817480000|2022-02-14 05:44:40|45315.6|45275.6|45310.6|45270.6|45315.6|45275.6|45310.6|45270.6|11
1644817490000|2022-02-14 05:44:50|45306.5|45266.5|45295.6|45255.6|45306.5|45266.5|45295.6|45255.6|2
1644817500000|2022-02-14 05:45:00|45294.7|45254.7|45295.6|45255.6|45295.6|45255.6|45290.6|45250.6|1
1644817510000|2022-02-14 05:45:10|45315.6|45275.6|45325.6|45285.6|45325.6|45285.6|45315.6|45275.6|3
1644817520000|2022-02-14 05:45:20|45326.5|45286.5|45325.6|45285.6|45326.5|45286.5|45319.7|45279.7|2
1644817540000|2022-02-14 05:45:40|45330.6|45290.6|45344.7|45304.7|45344.7|45304.7|45330.6|45290.6|4
1644817550000|2022-02-14 05:45:50|45355.6|45315.6|45355.6|45315.6|45355.6|45315.6|45355.6|45315.6|1
1644817560000|2022-02-14 05:46:00|45359.7|45319.7|45335.6|45295.6|45359.7|45319.7|45335.6|45295.6|1
1644817570000|2022-02-14 05:46:10|45339.7|45299.7|45345.6|45305.6|45345.6|45305.6|45339.7|45299.7|0
1644817580000|2022-02-14 05:46:20|45335.6|45295.6|45335.6|45295.6|45335.6|45295.6|45335.6|45295.6|1
1644817590000|2022-02-14 05:46:30|45330.6|45290.6|45335.6|45295.6|45335.6|45295.6|45330.6|45290.6|0
1644817600000|2022-02-14 05:46:40|45330.6|45290.6|45330.6|45290.6|45330.6|45290.6|45330.6|45290.6|0
1644817610000|2022-02-14 05:46:50|45335.6|45295.6|45335.6|45295.6|45335.6|45295.6|45335.6|45295.6|0
1644817650000|2022-02-14 05:47:30|45339.7|45299.7|45339.7|45299.7|45339.7|45299.7|45339.7|45299.7|0
1644817670000|2022-02-14 05:47:50|45345.6|45305.6|45349.7|45309.7|45349.7|45309.7|45345.6|45305.6|0
1644817690000|2022-02-14 05:48:10|45354.7|45314.7|45364.7|45324.7|45364.7|45324.7|45354.7|45314.7|2
1644817710000|2022-02-14 05:48:30|45359.7|45319.7|45355.6|45315.6|45359.7|45319.7|45355.6|45315.6|0
1644817730000|2022-02-14 05:48:50|45335.6|45295.6|45339.7|45299.7|45339.7|45299.7|45335.6|45295.6|1
1644817740000|2022-02-14 05:49:00|45333.8|45293.8|45325.6|45285.6|45333.8|45293.8|45325.6|45285.6|1
1644817770000|2022-02-14 05:49:30|45335.6|45295.6|45335.6|45295.6|45335.6|45295.6|45335.6|45295.6|1
1644817780000|2022-02-14 05:49:40|45339.7|45299.7|45345.6|45305.6|45349.7|45309.7|45335.6|45295.6|0
1644817810000|2022-02-14 05:50:10|45349.7|45309.7|45349.7|45309.7|45353.8|45313.8|45349.7|45309.7|0
1644817820000|2022-02-14 05:50:20|45353.8|45313.8|45349.7|45309.7|45353.8|45313.8|45349.7|45309.7|0
1644817850000|2022-02-14 05:50:50|45345.6|45305.6|45345.6|45305.6|45345.6|45305.6|45345.6|45305.6|0
1644817860000|2022-02-14 05:51:00|45349.7|45309.7|45349.7|45309.7|45349.7|45309.7|45349.7|45309.7|0
1644817890000|2022-02-14 05:51:30|45350.6|45310.6|45359.7|45319.7|45359.7|45319.7|45350.6|45310.6|0
1644817900000|2022-02-14 05:51:40|45363.8|45323.8|45364.7|45324.7|45368.8|45328.8|45363.8|45323.8|0
1644817910000|2022-02-14 05:51:50|45368.8|45328.8|45369.7|45329.7|45374.7|45334.7|45368.8|45328.8|3
1644817920000|2022-02-14 05:52:00|45365.6|45325.6|45364.7|45324.7|45365.6|45325.6|45360.6|45320.6|0
1644817940000|2022-02-14 05:52:20|45360.6|45320.6|45355.6|45315.6|45360.6|45320.6|45355.6|45315.6|0
1644817960000|2022-02-14 05:52:40|45354.7|45314.7|45350.6|45310.6|45354.7|45314.7|45350.6|45310.6|1
1644817970000|2022-02-14 05:52:50|45349.7|45309.7|45349.7|45309.7|45349.7|45309.7|45349.7|45309.7|0
1644817980000|2022-02-14 05:53:00|45345.6|45305.6|45345.6|45305.6|45345.6|45305.6|45345.6|45305.6|0
1644817990000|2022-02-14 05:53:10|45349.7|45309.7|45349.7|45309.7|45349.7|45309.7|45349.7|45309.7|0
1644818020000|2022-02-14 05:53:40|45353.8|45313.8|45359.7|45319.7|45365.6|45325.6|45353.8|45313.8|1
1644818050000|2022-02-14 05:54:10|45363.8|45323.8|45365.6|45325.6|45365.6|45325.6|45363.8|45323.8|0
1644818090000|2022-02-14 05:54:50|45355.6|45315.6|45355.6|45315.6|45355.6|45315.6|45355.6|45315.6|0
1644818120000|2022-02-14 05:55:20|45354.7|45314.7|45355.6|45315.6|45355.6|45315.6|45354.7|45314.7|0
1644818130000|2022-02-14 05:55:30|45354.7|45314.7|45354.7|45314.7|45354.7|45314.7|45354.7|45314.7|0
1644818140000|2022-02-14 05:55:40|45355.6|45315.6|45355.6|45315.6|45355.6|45315.6|45355.6|45315.6|0
1644818200000|2022-02-14 05:56:40|45365.6|45325.6|45365.6|45325.6|45366.5|45326.5|45365.6|45325.6|1
1644818210000|2022-02-14 05:56:50|45360.6|45320.6|45369.7|45329.7|45370.6|45330.6|45360.6|45320.6|0
1644818220000|2022-02-14 05:57:00|45374.7|45334.7|45365.6|45325.6|45374.7|45334.7|45365.6|45325.6|0
1644818240000|2022-02-14 05:57:20|45369.7|45329.7|45369.7|45329.7|45369.7|45329.7|45369.7|45329.7|0
1644818270000|2022-02-14 05:57:50|45373.7|45333.7|45380.6|45340.6|45380.6|45340.6|45373.7|45333.7|3
1644818280000|2022-02-14 05:58:00|45385.6|45345.6|45385.6|45345.6|45385.6|45345.6|45385.6|45345.6|0
1644818300000|2022-02-14 05:58:20|45379.6|45339.6|45375.6|45335.6|45383.7|45343.7|45369.6|45329.6|1
1644818340000|2022-02-14 05:59:00|45373.7|45333.7|45379.6|45339.6|45379.6|45339.6|45369.6|45329.6|0
1644818350000|2022-02-14 05:59:10|45383.7|45343.7|45383.7|45343.7|45383.7|45343.7|45383.7|45343.7|0
1644818360000|2022-02-14 05:59:20|45385.6|45345.6|45385.6|45345.6|45385.6|45345.6|45384.6|45344.6|4
1644818370000|2022-02-14 05:59:30|45386.5|45346.5|45394.6|45354.6|45394.6|45354.6|45386.5|45346.5|7
1644818400000|2022-02-14 06:00:00|45393.7|45353.7|45385.6|45345.6|45393.7|45353.7|45380.6|45340.6|4
1644818410000|2022-02-14 06:00:10|45394.6|45354.6|45399.6|45359.6|45399.6|45359.6|45394.6|45354.6|2
1644818420000|2022-02-14 06:00:20|45395.6|45355.6|45395.6|45355.6|45395.6|45355.6|45395.6|45355.6|0
1644818450000|2022-02-14 06:00:50|45399.6|45359.6|45399.6|45359.6|45399.6|45359.6|45399.6|45359.6|0
1644818460000|2022-02-14 06:01:00|45404.6|45364.6|45404.6|45364.6|45404.6|45364.6|45404.6|45364.6|0
1644818470000|2022-02-14 06:01:10|45414.6|45374.6|45414.6|45374.6|45414.6|45374.6|45414.6|45374.6|1
1644818480000|2022-02-14 06:01:20|45404.6|45364.6|45404.6|45364.6|45404.6|45364.6|45404.6|45364.6|4
1644818500000|2022-02-14 06:01:40|45405.6|45365.6|45419.6|45379.6|45419.6|45379.6|45405.6|45365.6|1
1644818510000|2022-02-14 06:01:50|45423.7|45383.7|45419.6|45379.6|45423.7|45383.7|45419.6|45379.6|0
1644818520000|2022-02-14 06:02:00|45423.7|45383.7|45419.6|45379.6|45424.6|45384.6|45419.6|45379.6|1
1644818530000|2022-02-14 06:02:10|45415.5|45375.5|45414.6|45374.6|45419.6|45379.6|45410.5|45370.5|0
1644818540000|2022-02-14 06:02:20|45419.6|45379.6|45415.5|45375.5|45419.6|45379.6|45415.5|45375.5|0
1644818550000|2022-02-14 06:02:30|45424.6|45384.6|45420.5|45380.5|45424.6|45384.6|45420.5|45380.5|0
1644818560000|2022-02-14 06:02:40|45424.6|45384.6|45420.5|45380.5|45424.6|45384.6|45420.5|45380.5|0
1644818570000|2022-02-14 06:02:50|45414.6|45374.6|45410.5|45370.5|45414.6|45374.6|45410.5|45370.5|1
1644818580000|2022-02-14 06:03:00|45415.5|45375.5|45415.5|45375.5|45415.5|45375.5|45410.5|45370.5|0
1644818600000|2022-02-14 06:03:20|45414.6|45374.6|45405.5|45365.5|45414.6|45374.6|45402.4|45362.4|1
1644818610000|2022-02-14 06:03:30|45410.5|45370.5|45414.6|45374.6|45415.5|45375.5|45409.6|45369.6|0
1644818620000|2022-02-14 06:03:40|45410.5|45370.5|45410.5|45370.5|45410.5|45370.5|45410.5|45370.5|0
1644818630000|2022-02-14 06:03:50|45405.5|45365.5|45404.6|45364.6|45409.6|45369.6|45404.6|45364.6|1
1644818640000|2022-02-14 06:04:00|45399.6|45359.6|45408.7|45368.7|45409.6|45369.6|45399.6|45359.6|3
1644818650000|2022-02-14 06:04:10|45413.7|45373.7|45409.6|45369.6|45418.7|45378.7|45409.6|45369.6|1
1644818660000|2022-02-14 06:04:20|45408.7|45368.7|45419.6|45379.6|45419.6|45379.6|45408.7|45368.7|1
1644818670000|2022-02-14 06:04:30|45415.5|45375.5|45415.5|45375.5|45415.5|45375.5|45415.5|45375.5|0
1644818700000|2022-02-14 06:05:00|45414.6|45374.6|45430.5|45390.5|45430.5|45390.5|45414.6|45374.6|0
1644818710000|2022-02-14 06:05:10|45434.6|45394.6|45434.6|45394.6|45434.6|45394.6|45434.6|45394.6|0
1644818730000|2022-02-14 06:05:30|45444.6|45404.6|45444.6|45404.6|45444.6|45404.6|45444.6|45404.6|2
1644818740000|2022-02-14 06:05:40|45445.5|45405.5|45435.5|45395.5|45445.5|45405.5|45435.5|45395.5|9
1644818750000|2022-02-14 06:05:50|45434.6|45394.6|45424.6|45384.6|45434.6|45394.6|45424.6|45384.6|2
1644818760000|2022-02-14 06:06:00|45420.5|45380.5|45420.5|45380.5|45420.5|45380.5|45420.5|45380.5|0
1644818800000|2022-02-14 06:06:40|45415.5|45375.5|45415.5|45375.5|45415.5|45375.5|45414.6|45374.6|3
1644818820000|2022-02-14 06:07:00|45414.6|45374.6|45410.5|45370.5|45414.6|45374.6|45410.5|45370.5|0
1644818830000|2022-02-14 06:07:10|45401.4|45361.4|45404.6|45364.6|45405.5|45365.5|45401.4|45361.4|2
1644818850000|2022-02-14 06:07:30|45395.5|45355.5|45395.5|45355.5|45395.5|45355.5|45395.5|45355.5|1
1644818860000|2022-02-14 06:07:40|45394.6|45354.6|45394.6|45354.6|45394.6|45354.6|45394.6|45354.6|0
1644818880000|2022-02-14 06:08:00|45393.7|45353.7|45404.6|45364.6|45404.6|45364.6|45385.5|45345.5|5
1644818890000|2022-02-14 06:08:10|45409.6|45369.6|45414.6|45374.6|45414.6|45374.6|45409.6|45369.6|2
1644818900000|2022-02-14 06:08:20|45419.6|45379.6|45423.7|45383.7|45423.7|45383.7|45415.5|45375.5|0
1644818910000|2022-02-14 06:08:30|45419.6|45379.6|45413.7|45373.7|45419.6|45379.6|45413.7|45373.7|2
1644818920000|2022-02-14 06:08:40|45409.6|45369.6|45413.7|45373.7|45413.7|45373.7|45409.6|45369.6|1
1644818930000|2022-02-14 06:08:50|45414.6|45374.6|45418.7|45378.7|45423.7|45383.7|45414.6|45374.6|0
1644818940000|2022-02-14 06:09:00|45414.6|45374.6|45409.6|45369.6|45414.6|45374.6|45409.6|45369.6|1
1644818950000|2022-02-14 06:09:10|45404.6|45364.6|45399.6|45359.6|45404.6|45364.6|45394.6|45354.6|2
1644818960000|2022-02-14 06:09:20|45395.5|45355.5|45395.5|45355.5|45395.5|45355.5|45395.5|45355.5|0
1644818970000|2022-02-14 06:09:30|45399.6|45359.6|45404.6|45364.6|45404.6|45364.6|45399.6|45359.6|0
1644818980000|2022-02-14 06:09:40|45400.5|45360.5|45395.5|45355.5|45400.5|45360.5|45395.5|45355.5|0
1644818990000|2022-02-14 06:09:50|45390.5|45350.5|45390.5|45350.5|45390.5|45350.5|45390.5|45350.5|0
1644819000000|2022-02-14 06:10:00|45394.6|45354.6|45414.6|45374.6|45414.6|45374.6|45394.6|45354.6|1
1644819020000|2022-02-14 06:10:20|45405.5|45365.5|45399.6|45359.6|45405.5|45365.5|45399.6|45359.6|1
1644819030000|2022-02-14 06:10:30|45403.7|45363.7|45399.6|45359.6|45403.7|45363.7|45399.6|45359.6|0
1644819040000|2022-02-14 06:10:40|45403.7|45363.7|45404.6|45364.6|45404.6|45364.6|45403.7|45363.7|0
1644819050000|2022-02-14 06:10:50|45405.5|45365.5|45409.6|45369.6|45414.6|45374.6|45405.5|45365.5|0
1644819060000|2022-02-14 06:11:00|45405.5|45365.5|45409.6|45369.6|45413.7|45373.7|45405.5|45365.5|0
1644819070000|2022-02-14 06:11:10|45410.5|45370.5|45419.6|45379.6|45419.6|45379.6|45410.5|45370.5|1
1644819080000|2022-02-14 06:11:20|45425.5|45385.5|45429.6|45389.6|45429.6|45389.6|45423.7|45383.7|0
1644819110000|2022-02-14 06:11:50|45424.6|45384.6|45423.7|45383.7|45424.6|45384.6|45419.6|45379.6|0
1644819120000|2022-02-14 06:12:00|45424.6|45384.6|45424.6|45384.6|45428.7|45388.7|45424.6|45384.6|0
1644819130000|2022-02-14 06:12:10|45419.6|45379.6|45419.6|45379.6|45419.6|45379.6|45419.6|45379.6|0
1644819140000|2022-02-14 06:12:20|45415.5|45375.5|45415.5|45375.5|45415.5|45375.5|45415.5|45375.5|0
1644819150000|2022-02-14 06:12:30|45424.6|45384.6|45424.6|45384.6|45424.6|45384.6|45424.6|45384.6|0
1644819160000|2022-02-14 06:12:40|||||||||1
1644819180000|2022-02-14 06:13:00|45428.7|45388.7|45433.7|45393.7|45439.6|45399.6|45428.7|45388.7|1
1644819200000|2022-02-14 06:13:20|45434.6|45394.6|45435.5|45395.5|45435.5|45395.5|45434.6|45394.6|0
1644819210000|2022-02-14 06:13:30|45444.6|45404.6|45444.6|45404.6|45444.6|45404.6|45444.6|45404.6|0
1644819220000|2022-02-14 06:13:40|45449.6|45409.6|45445.5|45405.5|45449.6|45409.6|45445.5|45405.5|1
1644819230000|2022-02-14 06:13:50|45444.6|45404.6|45443.7|45403.7|45444.6|45404.6|45443.7|45403.7|0
1644819240000|2022-02-14 06:14:00|45439.6|45399.6|45439.6|45399.6|45439.6|45399.6|45439.6|45399.6|0
1644819260000|2022-02-14 06:14:20|||||||||1
1644819270000|2022-02-14 06:14:30|45443.7|45403.7|45443.7|45403.7|45443.7|45403.7|45443.7|45403.7|0
1644819280000|2022-02-14 06:14:40|45444.6|45404.6|45453.7|45413.7|45454.6|45414.6|45444.6|45404.6|1
1644819300000|2022-02-14 06:15:00|45449.6|45409.6|45443.7|45403.7|45449.6|45409.6|45443.7|45403.7|1
1644819310000|2022-02-14 06:15:10|45439.6|45399.6|45439.6|45399.6|45439.6|45399.6|45439.6|45399.6|0
1644819320000|2022-02-14 06:15:20|45434.6|45394.6|45429.6|45389.6|45434.6|45394.6|45429.6|45389.6|0
1644819370000|2022-02-14 06:16:10|45425.5|45385.5|45433.7|45393.7|45433.7|45393.7|45425.5|45385.5|0
1644819380000|2022-02-14 06:16:20|45429.6|45389.6|45433.7|45393.7|45433.7|45393.7|45429.6|45389.6|0
1644819390000|2022-02-14 06:16:30|45434.6|45394.6|45443.7|45403.7|45443.7|45403.7|45434.6|45394.6|0
1644819400000|2022-02-14 06:16:40|45439.6|45399.6|45439.6|45399.6|45439.6|45399.6|45439.6|45399.6|0
1644819410000|2022-02-14 06:16:50|45443.7|45403.7|45443.7|45403.7|45443.7|45403.7|45443.7|45403.7|0
1644819420000|2022-02-14 06:17:00|45444.6|45404.6|45453.7|45413.7|45454.6|45414.6|45444.6|45404.6|2
1644819480000|2022-02-14 06:18:00|45443.7|45403.7|45443.7|45403.7|45443.7|45403.7|45443.7|45403.7|1
1644819490000|2022-02-14 06:18:10|45439.6|45399.6|45439.6|45399.6|45439.6|45399.6|45439.6|45399.6|0
1644819500000|2022-02-14 06:18:20|45443.7|45403.7|45443.7|45403.7|45443.7|45403.7|45443.7|45403.7|2
1644819540000|2022-02-14 06:19:00|45444.6|45404.6|45453.7|45413.7|45453.7|45413.7|45444.6|45404.6|2
1644819560000|2022-02-14 06:19:20|45454.6|45414.6|45458.7|45418.7|45458.7|45418.7|45454.6|45414.6|0
1644819570000|2022-02-14 06:19:30|45454.6|45414.6|45454.6|45414.6|45454.6|45414.6|45454.6|45414.6|0
1644819590000|2022-02-14 06:19:50|45455.5|45415.5|45455.5|45415.5|45455.5|45415.5|45455.5|45415.5|0
1644819600000|2022-02-14 06:20:00|45454.6|45414.6|45454.6|45414.6|45454.6|45414.6|45454.6|45414.6|0
1644819610000|2022-02-14 06:20:10|45453.7|45413.7|45449.6|45409.6|45453.7|45413.7|45449.6|45409.6|0
1644819660000|2022-02-14 06:21:00|45448.7|45408.7|45448.7|45408.7|45448.7|45408.7|45448.7|45408.7|0
1644819670000|2022-02-14 06:21:10|45444.6|45404.6|45444.6|45404.6|45444.6|45404.6|45444.6|45404.6|0
1644819680000|2022-02-14 06:21:20|45448.7|45408.7|45444.6|45404.6|45448.7|45408.7|45444.6|45404.6|0
1644819720000|2022-02-14 06:22:00|||||||||1
1644819740000|2022-02-14 06:22:20|45445.5|45405.5|45449.6|45409.6|45449.6|45409.6|45445.5|45405.5|0
1644819750000|2022-02-14 06:22:30|45454.6|45414.6|45454.6|45414.6|45454.6|45414.6|45454.6|45414.6|0
1644819760000|2022-02-14 06:22:40|45459.6|45419.6|45459.6|45419.6|45459.6|45419.6|45459.6|45419.6|0
1644819770000|2022-02-14 06:22:50|45454.6|45414.6|45449.6|45409.6|45454.6|45414.6|45449.6|45409.6|2
1644819790000|2022-02-14 06:23:10|45444.6|45404.6|45444.6|45404.6|45444.6|45404.6|45444.6|45404.6|0
1644819800000|2022-02-14 06:23:20|45449.6|45409.6|45449.6|45409.6|45449.6|45409.6|45449.6|45409.6|1
1644819810000|2022-02-14 06:23:30|45453.7|45413.7|45452.8|45412.8|45453.7|45413.7|45452.8|45412.8|0
1644819820000|2022-02-14 06:23:40|45448.7|45408.7|45448.7|45408.7|45448.7|45408.7|45448.7|45408.7|0
1644819830000|2022-02-14 06:23:50|45444.6|45404.6|45444.6|45404.6|45444.6|45404.6|45444.6|45404.6|0
1644819860000|2022-02-14 06:24:20|45439.6|45399.6|45434.6|45394.6|45439.6|45399.6|45434.6|45394.6|1
1644819870000|2022-02-14 06:24:30|||||||||1
1644819880000|2022-02-14 06:24:40|45454.6|45414.6|45453.7|45413.7|45454.6|45414.6|45453.7|45413.7|2
1644819890000|2022-02-14 06:24:50|45445.5|45405.5|45449.6|45409.6|45449.6|45409.6|45445.5|45405.5|0
1644819900000|2022-02-14 06:25:00|45454.6|45414.6|45474.6|45434.6|45474.6|45434.6|45454.6|45414.6|5
1644819930000|2022-02-14 06:25:30|45465.5|45425.5|45465.5|45425.5|45465.5|45425.5|45465.5|45425.5|1
1644819940000|2022-02-14 06:25:40|45463.7|45423.7|45463.7|45423.7|45463.7|45423.7|45463.7|45423.7|1
1644819970000|2022-02-14 06:26:10|45459.6|45419.6|45459.6|45419.6|45459.6|45419.6|45459.6|45419.6|0
1644819980000|2022-02-14 06:26:20|45455.5|45415.5|45463.7|45423.7|45463.7|45423.7|45455.5|45415.5|0
1644819990000|2022-02-14 06:26:30|45459.6|45419.6|45459.6|45419.6|45459.6|45419.6|45459.6|45419.6|0
1644820020000|2022-02-14 06:27:00|45455.5|45415.5|45449.6|45409.6|45455.5|45415.5|45449.6|45409.6|1
1644820050000|2022-02-14 06:27:30|45445.5|45405.5|45445.5|45405.5|45445.5|45405.5|45445.5|45405.5|0
1644820070000|2022-02-14 06:27:50|45439.6|45399.6|45439.6|45399.6|45443.7|45403.7|45439.6|45399.6|0
1644820080000|2022-02-14 06:28:00|45443.7|45403.7|45455.5|45415.5|45455.5|45415.5|45443.7|45403.7|1
1644820090000|2022-02-14 06:28:10|45459.6|45419.6|45459.6|45419.6|45459.6|45419.6|45459.6|45419.6|0
1644820110000|2022-02-14 06:28:30|45455.5|45415.5|45455.5|45415.5|45455.5|45415.5|45455.5|45415.5|0
1644820160000|2022-02-14 06:29:20|45454.6|45414.6|45463.7|45423.7|45464.6|45424.6|45452.7|45412.7|1
1644820180000|2022-02-14 06:29:40|45463.6|45423.6|45463.6|45423.6|45463.6|45423.6|45463.6|45423.6|0
1644820190000|2022-02-14 06:29:50|45459.6|45419.6|45459.6|45419.6|45459.6|45419.6|45455.5|45415.5|0
1644820200000|2022-02-14 06:30:00|45460.5|45420.5|45455.5|45415.5|45460.5|45420.5|45455.5|45415.5|0
1644820220000|2022-02-14 06:30:20|45450.5|45410.5|45440.5|45400.5|45454.6|45414.6|45440.5|45400.5|2
1644820240000|2022-02-14 06:30:40|45450.5|45410.5|45450.5|45410.5|45450.5|45410.5|45450.5|45410.5|3
1644820280000|2022-02-14 06:31:20|45440.5|45400.5|45440.5|45400.5|45440.5|45400.5|45440.5|45400.5|2
1644820290000|2022-02-14 06:31:30|45444.6|45404.6|45445.5|45405.5|45445.5|45405.5|45444.6|45404.6|0
1644820330000|2022-02-14 06:32:10|45444.6|45404.6|45415.5|45375.5|45444.6|45404.6|45415.5|45375.5|4
1644820340000|2022-02-14 06:32:20|45414.6|45374.6|45425.5|45385.5|45425.5|45385.5|45410.5|45370.5|0
1644820350000|2022-02-14 06:32:30|45415.5|45375.5|45415.5|45375.5|45415.5|45375.5|45415.5|45375.5|1
1644820380000|2022-02-14 06:33:00|45414.5|45374.5|45415.5|45375.5|45419.5|45379.5|45414.5|45374.5|1
1644820390000|2022-02-14 06:33:10|45419.5|45379.5|45415.5|45375.5|45419.5|45379.5|45415.5|45375.5|0
1644820410000|2022-02-14 06:33:30|45411.4|45371.4|45410.5|45370.5|45411.4|45371.4|45410.5|45370.5|0
1644820430000|2022-02-14 06:33:50|45405.5|45365.5|45405.5|45365.5|45405.5|45365.5|45405.5|45365.5|2
1644820440000|2022-02-14 06:34:00|45404.5|45364.5|45404.5|45364.5|45404.5|45364.5|45404.5|45364.5|0
1644820460000|2022-02-14 06:34:20|45400.5|45360.5|45400.5|45360.5|45400.5|45360.5|45400.5|45360.5|0
1644820470000|2022-02-14 06:34:30|45399.5|45359.5|45395.5|45355.5|45399.5|45359.5|45394.5|45354.5|1
1644820480000|2022-02-14 06:34:40|45390.5|45350.5|45391.4|45351.4|45391.4|45351.4|45390.5|45350.5|0
1644820500000|2022-02-14 06:35:00|45395.5|45355.5|45400.5|45360.5|45400.5|45360.5|45395.5|45355.5|0
1644820510000|2022-02-14 06:35:10|45399.5|45359.5|45395.5|45355.5|45399.5|45359.5|45395.5|45355.5|0
1644820520000|2022-02-14 06:35:20|45394.5|45354.5|45394.5|45354.5|45394.5|45354.5|45394.5|45354.5|0
1644820530000|2022-02-14 06:35:30|45390.5|45350.5|45390.5|45350.5|45395.5|45355.5|45390.5|45350.5|0
1644820560000|2022-02-14 06:36:00|45390.4|45350.4|45388.6|45348.6|45390.4|45350.4|45388.6|45348.6|1
1644820570000|2022-02-14 06:36:10|45374.5|45334.5|45374.5|45334.5|45374.5|45334.5|45364.5|45324.5|6
1644820580000|2022-02-14 06:36:20|45369.5|45329.5|45369.5|45329.5|45369.5|45329.5|45369.5|45329.5|0
1644820590000|2022-02-14 06:36:30|45365.4|45325.4|45369.5|45329.5|45369.5|45329.5|45365.4|45325.4|0
1644820600000|2022-02-14 06:36:40|45379.5|45339.5|45375.4|45335.4|45379.5|45339.5|45375.4|45335.4|1
1644820610000|2022-02-14 06:36:50|45379.5|45339.5|45379.5|45339.5|45379.5|45339.5|45379.5|45339.5|0
1644820630000|2022-02-14 06:37:10|45375.4|45335.4|45375.4|45335.4|45375.4|45335.4|45375.4|45335.4|0
1644820640000|2022-02-14 06:37:20|45373.6|45333.6|45373.6|45333.6|45373.6|45333.6|45373.6|45333.6|0
1644820650000|2022-02-14 06:37:30|45379.5|45339.5|45379.5|45339.5|45379.5|45339.5|45375.4|45335.4|2
1644820660000|2022-02-14 06:37:40|45375.4|45335.4|45375.4|45335.4|45375.4|45335.4|45375.4|45335.4|0
1644820680000|2022-02-14 06:38:00|45374.5|45334.5|45374.5|45334.5|45374.5|45334.5|45374.5|45334.5|0
1644820690000|2022-02-14 06:38:10|45365.4|45325.4|45355.4|45315.4|45365.4|45325.4|45355.4|45315.4|0
1644820700000|2022-02-14 06:38:20|45359.5|45319.5|45355.4|45315.4|45359.5|45319.5|45355.4|45315.4|0
1644820710000|2022-02-14 06:38:30|45359.5|45319.5|45359.5|45319.5|45359.5|45319.5|45359.5|45319.5|0
1644820720000|2022-02-14 06:38:40|45355.4|45315.4|45350.4|45310.4|45355.4|45315.4|45350.4|45310.4|0
1644820740000|2022-02-14 06:39:00|45345.4|45305.4|45345.4|45305.4|45345.4|45305.4|45345.4|45305.4|1
1644820750000|2022-02-14 06:39:10|45335.4|45295.4|45335.4|45295.4|45335.4|45295.4|45335.4|45295.4|1
1644820760000|2022-02-14 06:39:20|45339.5|45299.5|45349.5|45309.5|45349.5|45309.5|45339.5|45299.5|2
1644820780000|2022-02-14 06:39:40|45355.4|45315.4|45355.4|45315.4|45355.4|45315.4|45355.4|45315.4|0
1644820790000|2022-02-14 06:39:50|45354.5|45314.5|45354.5|45314.5|45354.5|45314.5|45354.5|45314.5|0
1644820800000|2022-02-14 06:40:00|45355.4|45315.4|45355.4|45315.4|45355.4|45315.4|45355.4|45315.4|0
1644820840000|2022-02-14 06:40:40|45359.5|45319.5|45359.5|45319.5|45359.5|45319.5|45359.5|45319.5|0
1644820860000|2022-02-14 06:41:00|45360.4|45320.4|45360.4|45320.4|45364.5|45324.5|45360.4|45320.4|0
1644820880000|2022-02-14 06:41:20|45359.5|45319.5|45355.4|45315.4|45359.5|45319.5|45355.4|45315.4|0
1644820920000|2022-02-14 06:42:00|45345.4|45305.4|45345.4|45305.4|45345.4|45305.4|45345.4|45305.4|1
1644820930000|2022-02-14 06:42:10|45350.4|45310.4|45354.5|45314.5|45354.5|45314.5|45350.4|45310.4|0
1644820950000|2022-02-14 06:42:30|45350.4|45310.4|45350.4|45310.4|45350.4|45310.4|45350.4|45310.4|0
1644820960000|2022-02-14 06:42:40|45354.5|45314.5|45354.5|45314.5|45354.5|45314.5|45354.5|45314.5|0
1644820970000|2022-02-14 06:42:50|45350.4|45310.4|45355.4|45315.4|45355.4|45315.4|45350.4|45310.4|0
1644821000000|2022-02-14 06:43:20|45359.5|45319.5|45364.5|45324.5|45364.5|45324.5|45359.5|45319.5|0
1644821010000|2022-02-14 06:43:30|45370.4|45330.4|45365.4|45325.4|45370.4|45330.4|45365.4|45325.4|4
1644821020000|2022-02-14 06:43:40|45369.5|45329.5|45369.5|45329.5|45369.5|45329.5|45369.5|45329.5|0
1644821030000|2022-02-14 06:43:50|45365.4|45325.4|45374.5|45334.5|45374.5|45334.5|45365.4|45325.4|0
1644821040000|2022-02-14 06:44:00|45362.2|45322.2|45365.4|45325.4|45365.4|45325.4|45362.2|45322.2|3
1644821060000|2022-02-14 06:44:20|45364.5|45324.5|45360.4|45320.4|45364.5|45324.5|45360.4|45320.4|0
1644821080000|2022-02-14 06:44:40|45364.5|45324.5|45365.4|45325.4|45365.4|45325.4|45364.5|45324.5|0
1644821110000|2022-02-14 06:45:10|45360.4|45320.4|45355.4|45315.4|45360.4|45320.4|45355.4|45315.4|1
1644821120000|2022-02-14 06:45:20|45359.5|45319.5|45359.5|45319.5|45359.5|45319.5|45359.5|45319.5|0
1644821130000|2022-02-14 06:45:30|45355.4|45315.4|45355.4|45315.4|45355.4|45315.4|45355.4|45315.4|0
1644821140000|2022-02-14 06:45:40|45354.5|45314.5|45349.5|45309.5|45354.5|45314.5|45349.5|45309.5|0
1644821150000|2022-02-14 06:45:50|45354.5|45314.5|45349.5|45309.5|45354.5|45314.5|45349.5|45309.5|1
1644821160000|2022-02-14 06:46:00|45348.6|45308.6|45349.5|45309.5|45349.5|45309.5|45348.6|45308.6|1
1644821170000|2022-02-14 06:46:10|45340.4|45300.4|45340.4|45300.4|45340.4|45300.4|45340.4|45300.4|0
1644821180000|2022-02-14 06:46:20|45344.5|45304.5|45335.4|45295.4|45344.5|45304.5|45335.4|45295.4|0
1644821210000|2022-02-14 06:46:50|45330.4|45290.4|45325.4|45285.4|45330.4|45290.4|45320.4|45280.4|4
1644821230000|2022-02-14 06:47:10|45324.5|45284.5|45325.4|45285.4|45325.4|45285.4|45320.4|45280.4|0
1644821240000|2022-02-14 06:47:20|45320.4|45280.4|45325.4|45285.4|45325.4|45285.4|45320.4|45280.4|1
1644821250000|2022-02-14 06:47:30|45324.5|45284.5|45325.4|45285.4|45325.4|45285.4|45324.5|45284.5|0
1644821260000|2022-02-14 06:47:40|45340.4|45300.4|45339.5|45299.5|45350.4|45310.4|45339.5|45299.5|4
1644821280000|2022-02-14 06:48:00|45349.5|45309.5|45349.5|45309.5|45349.5|45309.5|45349.5|45309.5|2
1644821290000|2022-02-14 06:48:10|45345.4|45305.4|45349.5|45309.5|45349.5|45309.5|45345.4|45305.4|0
1644821300000|2022-02-14 06:48:20|45350.4|45310.4|45354.5|45314.5|45354.5|45314.5|45350.4|45310.4|0
1644821310000|2022-02-14 06:48:30|45345.4|45305.4|45339.5|45299.5|45345.4|45305.4|45335.4|45295.4|1
1644821320000|2022-02-14 06:48:40|45335.4|45295.4|45325.4|45285.4|45335.4|45295.4|45325.4|45285.4|0
1644821340000|2022-02-14 06:49:00|45320.4|45280.4|45330.4|45290.4|45334.5|45294.5|45320.4|45280.4|0
1644821350000|2022-02-14 06:49:10|45334.5|45294.5|45349.5|45309.5|45349.5|45309.5|45334.5|45294.5|1
1644821370000|2022-02-14 06:49:30|45345.4|45305.4|45349.5|45309.5|45349.5|45309.5|45345.4|45305.4|0
1644821380000|2022-02-14 06:49:40|45345.4|45305.4|45345.4|45305.4|45345.4|45305.4|45345.4|45305.4|0
1644821390000|2022-02-14 06:49:50|45340.4|45300.4|45335.4|45295.4|45340.4|45300.4|45334.5|45294.5|0
1644821410000|2022-02-14 06:50:10|45334.5|45294.5|45335.4|45295.4|45335.4|45295.4|45334.5|45294.5|0
1644821420000|2022-02-14 06:50:20|45343.6|45303.6|45349.5|45309.5|45349.5|45309.5|45343.6|45303.6|0
1644821440000|2022-02-14 06:50:40|45345.4|45305.4|45345.4|45305.4|45345.4|45305.4|45345.4|45305.4|0
1644821450000|2022-02-14 06:50:50|45349.5|45309.5|45355.4|45315.4|45359.5|45319.5|45349.5|45309.5|0
1644821470000|2022-02-14 06:51:10|45363.6|45323.6|45365.4|45325.4|45365.4|45325.4|45363.6|45323.6|0
1644821480000|2022-02-14 06:51:20|45364.5|45324.5|45365.4|45325.4|45365.4|45325.4|45364.5|45324.5|0
1644821490000|2022-02-14 06:51:30|45373.6|45333.6|45365.4|45325.4|45373.6|45333.6|45365.4|45325.4|0
1644821500000|2022-02-14 06:51:40|45359.5|45319.5|45354.5|45314.5|45359.5|45319.5|45354.5|45314.5|3
1644821510000|2022-02-14 06:51:50|45363.6|45323.6|45359.5|45319.5|45363.6|45323.6|45359.5|45319.5|1
1644821520000|2022-02-14 06:52:00|45363.6|45323.6|45363.6|45323.6|45363.6|45323.6|45363.6|45323.6|0
1644821530000|2022-02-14 06:52:10|45359.5|45319.5|45359.5|45319.5|45359.5|45319.5|45359.5|45319.5|0
1644821550000|2022-02-14 06:52:30|45363.6|45323.6|45365.4|45325.4|45373.6|45333.6|45363.6|45323.6|0
1644821560000|2022-02-14 06:52:40|45364.5|45324.5|45364.5|45324.5|45364.5|45324.5|45360.4|45320.4|0
1644821580000|2022-02-14 06:53:00|45368.6|45328.6|45369.5|45329.5|45369.5|45329.5|45368.6|45328.6|0
1644821600000|2022-02-14 06:53:20|45368.6|45328.6|45383.6|45343.6|45383.6|45343.6|45368.6|45328.6|1
1644821610000|2022-02-14 06:53:30|45375.4|45335.4|45379.5|45339.5|45379.5|45339.5|45375.4|45335.4|0
1644821620000|2022-02-14 06:53:40|45380.4|45340.4|45380.4|45340.4|45380.4|45340.4|45380.4|45340.4|0
1644821630000|2022-02-14 06:53:50|45383.6|45343.6|45385.4|45345.4|45389.5|45349.5|45379.5|45339.5|0
1644821640000|2022-02-14 06:54:00|45389.5|45349.5|45385.4|45345.4|45389.5|45349.5|45385.4|45345.4|0
1644821650000|2022-02-14 06:54:10|45395.4|45355.4|45395.4|45355.4|45395.4|45355.4|45395.4|45355.4|0
1644821660000|2022-02-14 06:54:20|45393.6|45353.6|45393.6|45353.6|45394.5|45354.5|45393.6|45353.6|1
1644821670000|2022-02-14 06:54:30|45394.5|45354.5|45394.5|45354.5|45394.5|45354.5|45394.5|45354.5|0
1644821680000|2022-02-14 06:54:40|45399.5|45359.5|45399.5|45359.5|45399.5|45359.5|45399.5|45359.5|0
1644821690000|2022-02-14 06:54:50|45395.4|45355.4|45393.6|45353.6|45395.4|45355.4|45393.6|45353.6|0
1644821700000|2022-02-14 06:55:00|45389.5|45349.5|45379.5|45339.5|45389.5|45349.5|45379.5|45339.5|2
1644821710000|2022-02-14 06:55:10|45375.4|45335.4|45373.6|45333.6|45375.4|45335.4|45369.5|45329.5|0
1644821720000|2022-02-14 06:55:20|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|45364.5|45324.5|0
1644821730000|2022-02-14 06:55:30|45364.5|45324.5|45359.5|45319.5|45364.5|45324.5|45359.5|45319.5|2
1644821740000|2022-02-14 06:55:40|45358.6|45318.6|45365.4|45325.4|45365.4|45325.4|45358.6|45318.6|2
1644821760000|2022-02-14 06:56:00|45369.5|45329.5|45353.6|45313.6|45369.5|45329.5|45353.6|45313.6|4
1644821770000|2022-02-14 06:56:10|45354.5|45314.5|45363.6|45323.6|45363.6|45323.6|45354.5|45314.5|0
1644821780000|2022-02-14 06:56:20|45359.5|45319.5|45363.6|45323.6|45363.6|45323.6|45359.5|45319.5|0
1644821810000|2022-02-14 06:56:50|45354.5|45314.5|45359.5|45319.5|45359.5|45319.5|45354.5|45314.5|1
1644821820000|2022-02-14 06:57:00|45358.6|45318.6|45353.6|45313.6|45358.6|45318.6|45353.6|45313.6|0
1644821840000|2022-02-14 06:57:20|45334.5|45294.5|45349.5|45309.5|45353.6|45313.6|45334.5|45294.5|2
1644821860000|2022-02-14 06:57:40|45348.6|45308.6|45343.6|45303.6|45348.6|45308.6|45343.6|45303.6|0
1644821880000|2022-02-14 06:58:00|45342.7|45302.7|45338.6|45298.6|45342.7|45302.7|45338.6|45298.6|0
1644821900000|2022-02-14 06:58:20|45334.5|45294.5|45343.6|45303.6|45343.6|45303.6|45334.5|45294.5|1
1644821910000|2022-02-14 06:58:30|45339.5|45299.5|45339.5|45299.5|45339.5|45299.5|45339.5|45299.5|0
1644821920000|2022-02-14 06:58:40|45344.5|45304.5|45349.5|45309.5|45349.5|45309.5|45344.5|45304.5|0
1644821930000|2022-02-14 06:58:50|45353.6|45313.6|45354.5|45314.5|45354.5|45314.5|45353.6|45313.6|0
1644821940000|2022-02-14 06:59:00|45363.6|45323.6|45353.6|45313.6|45363.6|45323.6|45353.6|45313.6|2
1644821960000|2022-02-14 06:59:20|45352.7|45312.7|45359.5|45319.5|45359.5|45319.5|45352.7|45312.7|1
1644821970000|2022-02-14 06:59:30|45363.6|45323.6|45363.6|45323.6|45363.6|45323.6|45363.6|45323.6|0
1644821980000|2022-02-14 06:59:40|45355.4|45315.4|45355.4|45315.4|45355.4|45315.4|45355.4|45315.4|1
1644821990000|2022-02-14 06:59:50|45359.5|45319.5|45359.5|45319.5|45359.5|45319.5|45359.5|45319.5|0
1644822000000|2022-02-14 07:00:00|45355.4|45315.4|45363.6|45323.6|45363.6|45323.6|45355.4|45315.4|2
1644822010000|2022-02-14 07:00:10|45353.6|45313.6|45353.6|45313.6|45353.6|45313.6|45353.6|45313.6|3
1644822030000|2022-02-14 07:00:30|45349.5|45309.5|45365.4|45325.4|45365.4|45325.4|45349.5|45309.5|4
1644822040000|2022-02-14 07:00:40|45369.5|45329.5|45369.5|45329.5|45369.5|45329.5|45369.5|45329.5|0
1644822070000|2022-02-14 07:01:10|45368.6|45328.6|45369.5|45329.5|45369.5|45329.5|45368.6|45328.6|1
1644822080000|2022-02-14 07:01:20|45373.6|45333.6|45383.6|45343.6|45383.6|45343.6|45373.6|45333.6|4
1644822090000|2022-02-14 07:01:30|45384.5|45344.5|45389.5|45349.5|45389.5|45349.5|45384.5|45344.5|0
1644822100000|2022-02-14 07:01:40|45384.5|45344.5|45377.7|45337.7|45384.5|45344.5|45377.7|45337.7|1
1644822110000|2022-02-14 07:01:50|45368.6|45328.6|45354.5|45314.5|45368.6|45328.6|45354.5|45314.5|1
1644822120000|2022-02-14 07:02:00|45363.6|45323.6|45365.4|45325.4|45365.4|45325.4|45358.6|45318.6|3
1644822130000|2022-02-14 07:02:10|45359.5|45319.5|45355.4|45315.4|45359.5|45319.5|45355.4|45315.4|0
1644822140000|2022-02-14 07:02:20|45359.5|45319.5|45355.4|45315.4|45363.6|45323.6|45355.4|45315.4|0
1644822150000|2022-02-14 07:02:30|45359.5|45319.5|45359.5|45319.5|45359.5|45319.5|45359.5|45319.5|0
1644822170000|2022-02-14 07:02:50|45363.6|45323.6|45363.6|45323.6|45363.6|45323.6|45363.6|45323.6|0
1644822180000|2022-02-14 07:03:00|45358.6|45318.6|45353.6|45313.6|45358.6|45318.6|45353.6|45313.6|2
1644822190000|2022-02-14 07:03:10|||||||||1
1644822240000|2022-02-14 07:04:00|45352.6|45312.6|45343.6|45303.6|45352.6|45312.6|45338.6|45298.6|2
1644822260000|2022-02-14 07:04:20|45353.6|45313.6|45353.6|45313.6|45353.6|45313.6|45353.6|45313.6|1
1644822270000|2022-02-14 07:04:30|45354.5|45314.5|45359.5|45319.5|45359.5|45319.5|45354.5|45314.5|0
1644822280000|2022-02-14 07:04:40|45363.6|45323.6|45369.5|45329.5|45369.5|45329.5|45363.6|45323.6|0
1644822290000|2022-02-14 07:04:50|45379.5|45339.5|45379.5|45339.5|45379.5|45339.5|45379.5|45339.5|0
1644822300000|2022-02-14 07:05:00|45374.5|45334.5|45373.5|45333.5|45374.5|45334.5|45373.5|45333.5|0
1644822310000|2022-02-14 07:05:10|45369.5|45329.5|45369.5|45329.5|45369.5|45329.5|45365.4|45325.4|0
1644822320000|2022-02-14 07:05:20|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|0
1644822330000|2022-02-14 07:05:30|45373.5|45333.5|45373.5|45333.5|45373.5|45333.5|45373.5|45333.5|0
1644822340000|2022-02-14 07:05:40|45378.5|45338.5|45375.4|45335.4|45378.5|45338.5|45369.5|45329.5|12
1644822350000|2022-02-14 07:05:50|45380.4|45340.4|45385.4|45345.4|45385.4|45345.4|45380.4|45340.4|1
1644822380000|2022-02-14 07:06:20|45384.5|45344.5|45384.5|45344.5|45384.5|45344.5|45384.5|45344.5|1
1644822400000|2022-02-14 07:06:40|45382.6|45342.6|45379.5|45339.5|45383.5|45343.5|45375.4|45335.4|1
1644822410000|2022-02-14 07:06:50|45375.4|45335.4|45359.5|45319.5|45375.4|45335.4|45359.5|45319.5|4
1644822430000|2022-02-14 07:07:10|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|0
1644822440000|2022-02-14 07:07:20|45366.3|45326.3|45375.4|45335.4|45375.4|45335.4|45366.3|45326.3|0
1644822480000|2022-02-14 07:08:00|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|0
1644822490000|2022-02-14 07:08:10|45399.4|45359.4|45399.4|45359.4|45399.4|45359.4|45399.4|45359.4|0
1644822500000|2022-02-14 07:08:20|45394.4|45354.4|45393.5|45353.5|45394.4|45354.4|45393.5|45353.5|0
1644822510000|2022-02-14 07:08:30|45389.4|45349.4|45383.5|45343.5|45389.4|45349.4|45380.4|45340.4|2
1644822520000|2022-02-14 07:08:40|45384.4|45344.4|45383.5|45343.5|45384.4|45344.4|45383.5|45343.5|1
1644822530000|2022-02-14 07:08:50|45388.5|45348.5|45388.5|45348.5|45388.5|45348.5|45388.5|45348.5|0
1644822540000|2022-02-14 07:09:00|45393.5|45353.5|45393.5|45353.5|45393.5|45353.5|45393.5|45353.5|0
1644822570000|2022-02-14 07:09:30|45394.4|45354.4|45394.4|45354.4|45394.4|45354.4|45394.4|45354.4|0
1644822580000|2022-02-14 07:09:40|45398.5|45358.5|45398.5|45358.5|45398.5|45358.5|45398.5|45358.5|0
1644822590000|2022-02-14 07:09:50|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|1
1644822610000|2022-02-14 07:10:10|45394.4|45354.4|45394.4|45354.4|45394.4|45354.4|45394.4|45354.4|0
1644822710000|2022-02-14 07:11:50|45392.6|45352.6|45393.5|45353.5|45403.5|45363.5|45392.6|45352.6|3
1644822720000|2022-02-14 07:12:00|45388.5|45348.5|45383.5|45343.5|45388.5|45348.5|45378.5|45338.5|2
1644822770000|2022-02-14 07:12:50|45389.4|45349.4|45389.4|45349.4|45389.4|45349.4|45389.4|45349.4|0
1644822780000|2022-02-14 07:13:00|45398.5|45358.5|45393.5|45353.5|45398.5|45358.5|45393.5|45353.5|0
1644822840000|2022-02-14 07:14:00|45388.5|45348.5|45388.5|45348.5|45388.5|45348.5|45388.5|45348.5|0
1644822860000|2022-02-14 07:14:20|45393.5|45353.5|45393.5|45353.5|45393.5|45353.5|45393.5|45353.5|1
1644822870000|2022-02-14 07:14:30|45398.5|45358.5|45398.5|45358.5|45398.5|45358.5|45398.5|45358.5|0
1644822890000|2022-02-14 07:14:50|45393.5|45353.5|45399.4|45359.4|45399.4|45359.4|45393.5|45353.5|1
1644822900000|2022-02-14 07:15:00|45397.6|45357.6|45393.5|45353.5|45397.6|45357.6|45393.5|45353.5|0
1644822920000|2022-02-14 07:15:20|45395.3|45355.3|45415.3|45375.3|45419.4|45379.4|45395.3|45355.3|3
1644822940000|2022-02-14 07:15:40|45414.4|45374.4|45414.4|45374.4|45414.4|45374.4|45414.4|45374.4|0
1644822950000|2022-02-14 07:15:50|45409.4|45369.4|45409.4|45369.4|45413.5|45373.5|45409.4|45369.4|4
1644822960000|2022-02-14 07:16:00|45408.5|45368.5|45404.4|45364.4|45408.5|45368.5|45404.4|45364.4|0
1644822970000|2022-02-14 07:16:10|45399.4|45359.4|45399.4|45359.4|45399.4|45359.4|45399.4|45359.4|0
1644822980000|2022-02-14 07:16:20|45398.5|45358.5|45394.4|45354.4|45398.5|45358.5|45392.6|45352.6|3
1644822990000|2022-02-14 07:16:30|45398.5|45358.5|45398.5|45358.5|45398.5|45358.5|45398.5|45358.5|0
1644823000000|2022-02-14 07:16:40|45394.4|45354.4|45394.4|45354.4|45394.4|45354.4|45394.4|45354.4|0
1644823010000|2022-02-14 07:16:50|45403.5|45363.5|45404.4|45364.4|45404.4|45364.4|45403.5|45363.5|1
1644823020000|2022-02-14 07:17:00|45403.5|45363.5|45429.4|45389.4|45433.5|45393.5|45403.5|45363.5|1
1644823030000|2022-02-14 07:17:10|45425.3|45385.3|45429.4|45389.4|45429.4|45389.4|45425.3|45385.3|0
1644823050000|2022-02-14 07:17:30|45423.5|45383.5|45423.5|45383.5|45423.5|45383.5|45423.5|45383.5|0
1644823060000|2022-02-14 07:17:40|45420.3|45380.3|45423.5|45383.5|45423.5|45383.5|45418.5|45378.5|2
1644823080000|2022-02-14 07:18:00|45419.4|45379.4|45419.4|45379.4|45419.4|45379.4|45419.4|45379.4|0
1644823090000|2022-02-14 07:18:10|45423.5|45383.5|45429.4|45389.4|45429.4|45389.4|45423.5|45383.5|0
1644823100000|2022-02-14 07:18:20|45423.5|45383.5|45418.5|45378.5|45423.5|45383.5|45418.5|45378.5|0
1644823170000|2022-02-14 07:19:30|45428.5|45388.5|45428.5|45388.5|45428.5|45388.5|45428.5|45388.5|1
1644823180000|2022-02-14 07:19:40|45424.4|45384.4|45423.5|45383.5|45424.4|45384.4|45423.5|45383.5|0
1644823190000|2022-02-14 07:19:50|45418.5|45378.5|45418.5|45378.5|45418.5|45378.5|45418.5|45378.5|0
1644823200000|2022-02-14 07:20:00|45414.4|45374.4|45408.5|45368.5|45414.4|45374.4|45408.5|45368.5|2
1644823210000|2022-02-14 07:20:10|45407.6|45367.6|45398.5|45358.5|45407.6|45367.6|45398.5|45358.5|0
1644823230000|2022-02-14 07:20:30|45394.4|45354.4|45394.4|45354.4|45394.4|45354.4|45394.4|45354.4|0
1644823240000|2022-02-14 07:20:40|45398.5|45358.5|45413.5|45373.5|45413.5|45373.5|45398.5|45358.5|2
1644823260000|2022-02-14 07:21:00|45404.4|45364.4|45405.3|45365.3|45405.3|45365.3|45404.4|45364.4|0
1644823270000|2022-02-14 07:21:10|45409.4|45369.4|45409.4|45369.4|45409.4|45369.4|45409.4|45369.4|0
1644823310000|2022-02-14 07:21:50|45408.5|45368.5|45398.5|45358.5|45408.5|45368.5|45398.5|45358.5|1
1644823320000|2022-02-14 07:22:00|45389.4|45349.4|45388.5|45348.5|45398.5|45358.5|45388.5|45348.5|1
1644823350000|2022-02-14 07:22:30|45384.4|45344.4|45378.5|45338.5|45384.4|45344.4|45378.5|45338.5|0
1644823360000|2022-02-14 07:22:40|45373.5|45333.5|45373.5|45333.5|45373.5|45333.5|45373.5|45333.5|0
1644823370000|2022-02-14 07:22:50|45372.6|45332.6|45383.5|45343.5|45383.5|45343.5|45372.6|45332.6|2
1644823380000|2022-02-14 07:23:00|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|1
1644823390000|2022-02-14 07:23:10|45379.4|45339.4|45379.4|45339.4|45379.4|45339.4|45379.4|45339.4|0
1644823400000|2022-02-14 07:23:20|45383.5|45343.5|45389.4|45349.4|45389.4|45349.4|45383.5|45343.5|0
1644823410000|2022-02-14 07:23:30|45385.3|45345.3|45384.4|45344.4|45385.3|45345.3|45384.4|45344.4|0
1644823470000|2022-02-14 07:24:30|45385.3|45345.3|45385.3|45345.3|45385.3|45345.3|45385.3|45345.3|0
1644823500000|2022-02-14 07:25:00|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|45399.4|45359.4|1
1644823520000|2022-02-14 07:25:20|45395.3|45355.3|45394.4|45354.4|45395.3|45355.3|45389.4|45349.4|1
1644823530000|2022-02-14 07:25:30|45395.3|45355.3|45395.3|45355.3|45395.3|45355.3|45395.3|45355.3|0
1644823540000|2022-02-14 07:25:40|45399.4|45359.4|45399.4|45359.4|45399.4|45359.4|45399.4|45359.4|0
1644823560000|2022-02-14 07:26:00|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|0
1644823570000|2022-02-14 07:26:10|45404.4|45364.4|45405.3|45365.3|45405.3|45365.3|45404.4|45364.4|0
1644823580000|2022-02-14 07:26:20|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|0
1644823600000|2022-02-14 07:26:40|45399.4|45359.4|45399.4|45359.4|45399.4|45359.4|45399.4|45359.4|0
1644823620000|2022-02-14 07:27:00|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|0
1644823670000|2022-02-14 07:27:50|45402.6|45362.6|45398.5|45358.5|45402.6|45362.6|45398.5|45358.5|0
1644823700000|2022-02-14 07:28:20|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|1
1644823720000|2022-02-14 07:28:40|45413.5|45373.5|45413.5|45373.5|45413.5|45373.5|45413.5|45373.5|3
1644823810000|2022-02-14 07:30:10|45403.5|45363.5|45398.5|45358.5|45403.5|45363.5|45398.5|45358.5|0
1644823820000|2022-02-14 07:30:20|45399.4|45359.4|45403.5|45363.5|45403.5|45363.5|45399.4|45359.4|0
1644823830000|2022-02-14 07:30:30|45398.5|45358.5|45398.5|45358.5|45398.5|45358.5|45398.5|45358.5|0
1644823850000|2022-02-14 07:30:50|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|1
1644823880000|2022-02-14 07:31:20|45399.4|45359.4|45399.4|45359.4|45399.4|45359.4|45399.4|45359.4|0
1644823890000|2022-02-14 07:31:30|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|45403.5|45363.5|0
1644823900000|2022-02-14 07:31:40|45402.6|45362.6|45402.6|45362.6|45402.6|45362.6|45402.6|45362.6|0
1644823910000|2022-02-14 07:31:50|45399.4|45359.4|45403.5|45363.5|45403.5|45363.5|45398.5|45358.5|0
1644823920000|2022-02-14 07:32:00|45398.5|45358.5|45394.4|45354.4|45403.5|45363.5|45394.4|45354.4|2
1644823940000|2022-02-14 07:32:20|45399.4|45359.4|45399.4|45359.4|45399.4|45359.4|45399.4|45359.4|1
1644823950000|2022-02-14 07:32:30|45390.3|45350.3|45390.3|45350.3|45390.3|45350.3|45390.3|45350.3|6
1644823960000|2022-02-14 07:32:40|45394.4|45354.4|45394.4|45354.4|45394.4|45354.4|45394.4|45354.4|0
1644823980000|2022-02-14 07:33:00|||||||||3
1644824000000|2022-02-14 07:33:20|45390.3|45350.3|45379.4|45339.4|45390.3|45350.3|45374.4|45334.4|5
1644824010000|2022-02-14 07:33:30|45383.5|45343.5|45379.4|45339.4|45383.5|45343.5|45379.4|45339.4|0
1644824020000|2022-02-14 07:33:40|45383.5|45343.5|45383.5|45343.5|45383.5|45343.5|45383.5|45343.5|0
1644824030000|2022-02-14 07:33:50|45378.5|45338.5|45378.5|45338.5|45378.5|45338.5|45378.5|45338.5|0
1644824040000|2022-02-14 07:34:00|45374.4|45334.4|45368.5|45328.5|45374.4|45334.4|45368.5|45328.5|0
1644824050000|2022-02-14 07:34:10|45364.4|45324.4|45364.4|45324.4|45364.4|45324.4|45364.4|45324.4|0
1644824060000|2022-02-14 07:34:20|45384.4|45344.4|45384.4|45344.4|45384.4|45344.4|45384.4|45344.4|2
1644824070000|2022-02-14 07:34:30|45383.5|45343.5|45383.5|45343.5|45383.5|45343.5|45383.5|45343.5|0
1644824090000|2022-02-14 07:34:50|45379.4|45339.4|45379.4|45339.4|45379.4|45339.4|45379.4|45339.4|0
1644824120000|2022-02-14 07:35:20|45383.5|45343.5|45379.4|45339.4|45383.5|45343.5|45374.4|45334.4|0
1644824160000|2022-02-14 07:36:00|45374.4|45334.4|45374.4|45334.4|45374.4|45334.4|45374.4|45334.4|1
1644824210000|2022-02-14 07:36:50|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|2
1644824220000|2022-02-14 07:37:00|45374.4|45334.4|45353.5|45313.5|45374.4|45334.4|45353.5|45313.5|4
1644824250000|2022-02-14 07:37:30|45352.6|45312.6|45353.5|45313.5|45353.5|45313.5|45344.4|45304.4|3
1644824260000|2022-02-14 07:37:40|45354.4|45314.4|45359.4|45319.4|45359.4|45319.4|45354.4|45314.4|0
1644824270000|2022-02-14 07:37:50|45355.3|45315.3|45355.3|45315.3|45355.3|45315.3|45355.3|45315.3|0
1644824280000|2022-02-14 07:38:00|45353.5|45313.5|45353.5|45313.5|45353.5|45313.5|45353.5|45313.5|1
1644824290000|2022-02-14 07:38:10|45352.6|45312.6|45343.5|45303.5|45352.6|45312.6|45343.5|45303.5|2
1644824300000|2022-02-14 07:38:20|45344.4|45304.4|45343.5|45303.5|45344.4|45304.4|45343.5|45303.5|1
1644824320000|2022-02-14 07:38:40|45344.4|45304.4|45343.5|45303.5|45348.5|45308.5|45343.5|45303.5|0
1644824340000|2022-02-14 07:39:00|45341.6|45301.6|45333.5|45293.5|45341.6|45301.6|45333.5|45293.5|1
1644824350000|2022-02-14 07:39:10|45327.5|45287.5|45329.4|45289.4|45329.4|45289.4|45319.4|45279.4|2
1644824370000|2022-02-14 07:39:30|45328.5|45288.5|45324.4|45284.4|45328.5|45288.5|45323.5|45283.5|1
1644824380000|2022-02-14 07:39:40|45328.5|45288.5|45328.5|45288.5|45328.5|45288.5|45328.5|45288.5|0
1644824400000|2022-02-14 07:40:00|45327.5|45287.5|45313.5|45273.5|45327.5|45287.5|45298.5|45258.5|37
1644824410000|2022-02-14 07:40:10|45312.5|45272.5|45312.5|45272.5|45312.5|45272.5|45312.5|45272.5|1
1644824420000|2022-02-14 07:40:20|45307.5|45267.5|45302.5|45262.5|45307.5|45267.5|45302.5|45262.5|3
1644824440000|2022-02-14 07:40:40|||||||||3
1644824450000|2022-02-14 07:40:50|||||||||2
1644824460000|2022-02-14 07:41:00|45313.4|45273.4|45312.5|45272.5|45313.4|45273.4|45312.5|45272.5|2
1644824470000|2022-02-14 07:41:10|45313.4|45273.4|45333.4|45293.4|45337.5|45297.5|45313.4|45273.4|6
1644824490000|2022-02-14 07:41:30|45332.5|45292.5|45332.5|45292.5|45332.5|45292.5|45332.5|45292.5|0
1644824500000|2022-02-14 07:41:40|45327.5|45287.5|45327.5|45287.5|45327.5|45287.5|45322.5|45282.5|1
1644824510000|2022-02-14 07:41:50|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|0
1644824530000|2022-02-14 07:42:10|45332.5|45292.5|45323.4|45283.4|45332.5|45292.5|45323.4|45283.4|2
1644824570000|2022-02-14 07:42:50|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|0
1644824580000|2022-02-14 07:43:00|45321.6|45281.6|45327.5|45287.5|45327.5|45287.5|45321.6|45281.6|1
1644824610000|2022-02-14 07:43:30|45333.4|45293.4|45337.5|45297.5|45337.5|45297.5|45333.4|45293.4|2
1644824620000|2022-02-14 07:43:40|45333.4|45293.4|45333.4|45293.4|45333.4|45293.4|45333.4|45293.4|0
1644824670000|2022-02-14 07:44:30|45332.5|45292.5|45327.5|45287.5|45332.5|45292.5|45327.5|45287.5|1
1644824690000|2022-02-14 07:44:50|45332.5|45292.5|45343.4|45303.4|45352.5|45312.5|45332.5|45292.5|3
1644824700000|2022-02-14 07:45:00|45347.5|45307.5|45347.5|45307.5|45347.5|45307.5|45343.4|45303.4|0
1644824710000|2022-02-14 07:45:10|45346.6|45306.6|45341.6|45301.6|45346.6|45306.6|45341.6|45301.6|0
1644824720000|2022-02-14 07:45:20|45337.5|45297.5|45337.5|45297.5|45337.5|45297.5|45337.5|45297.5|0
1644824740000|2022-02-14 07:45:40|45333.4|45293.4|45332.5|45292.5|45333.4|45293.4|45332.5|45292.5|0
1644824750000|2022-02-14 07:45:50|45327.5|45287.5|45327.5|45287.5|45327.5|45287.5|45327.5|45287.5|0
1644824760000|2022-02-14 07:46:00|45328.4|45288.4|45351.6|45311.6|45351.6|45311.6|45328.4|45288.4|2
1644824770000|2022-02-14 07:46:10|45350.7|45310.7|45351.6|45311.6|45351.6|45311.6|45350.7|45310.7|3
1644824780000|2022-02-14 07:46:20|45346.6|45306.6|45346.6|45306.6|45346.6|45306.6|45346.6|45306.6|0
1644824820000|2022-02-14 07:47:00|45371.6|45331.6|45371.6|45331.6|45371.6|45331.6|45371.6|45331.6|1
1644824880000|2022-02-14 07:48:00|45367.5|45327.5|45351.6|45311.6|45367.5|45327.5|45347.5|45307.5|7
1644824890000|2022-02-14 07:48:10|45347.5|45307.5|45347.5|45307.5|45347.5|45307.5|45347.5|45307.5|0
1644824900000|2022-02-14 07:48:20|45346.6|45306.6|45342.5|45302.5|45346.6|45306.6|45342.5|45302.5|0
1644824920000|2022-02-14 07:48:40|45333.4|45293.4|45333.4|45293.4|45333.4|45293.4|45333.4|45293.4|2
1644824930000|2022-02-14 07:48:50|45332.5|45292.5|45347.5|45307.5|45347.5|45307.5|45332.5|45292.5|1
1644824980000|2022-02-14 07:49:40|45348.4|45308.4|45352.5|45312.5|45352.5|45312.5|45348.4|45308.4|0
1644825000000|2022-02-14 07:50:00|||||||||2
1644825040000|2022-02-14 07:50:40|45351.6|45311.6|45347.5|45307.5|45351.6|45311.6|45347.5|45307.5|1
1644825080000|2022-02-14 07:51:20|45348.4|45308.4|45358.4|45318.4|45358.4|45318.4|45348.4|45308.4|4
1644825090000|2022-02-14 07:51:30|45362.5|45322.5|45367.5|45327.5|45378.4|45338.4|45362.5|45322.5|3
1644825100000|2022-02-14 07:51:40|45371.6|45331.6|45371.6|45331.6|45371.6|45331.6|45371.6|45331.6|0
1644825120000|2022-02-14 07:52:00|45372.5|45332.5|45383.4|45343.4|45383.4|45343.4|45372.5|45332.5|6
1644825140000|2022-02-14 07:52:20|45373.4|45333.4|45373.4|45333.4|45373.4|45333.4|45373.4|45333.4|1
1644825150000|2022-02-14 07:52:30|45383.4|45343.4|45383.4|45343.4|45387.5|45347.5|45383.4|45343.4|0
1644825160000|2022-02-14 07:52:40|45382.5|45342.5|45373.4|45333.4|45382.5|45342.5|45373.4|45333.4|0
1644825180000|2022-02-14 07:53:00|45372.5|45332.5|45372.5|45332.5|45372.5|45332.5|45372.5|45332.5|0
1644825210000|2022-02-14 07:53:30|45382.5|45342.5|45387.5|45347.5|45393.4|45353.4|45382.5|45342.5|4
1644825220000|2022-02-14 07:53:40|45391.6|45351.6|45391.6|45351.6|45391.6|45351.6|45391.6|45351.6|1
1644825240000|2022-02-14 07:54:00|45387.5|45347.5|45383.4|45343.4|45387.5|45347.5|45383.4|45343.4|0
1644825250000|2022-02-14 07:54:10|45387.5|45347.5|45391.6|45351.6|45391.6|45351.6|45387.5|45347.5|0
1644825280000|2022-02-14 07:54:40|45387.5|45347.5|45393.4|45353.4|45393.4|45353.4|45387.5|45347.5|1
1644825290000|2022-02-14 07:54:50|45392.5|45352.5|45392.5|45352.5|45392.5|45352.5|45392.5|45352.5|0
1644825300000|2022-02-14 07:55:00|45387.5|45347.5|45387.5|45347.5|45387.5|45347.5|45387.5|45347.5|1
1644825320000|2022-02-14 07:55:20|45381.6|45341.6|45381.6|45341.6|45381.6|45341.6|45381.6|45341.6|1
1644825330000|2022-02-14 07:55:30|45386.6|45346.6|45386.6|45346.6|45386.6|45346.6|45386.6|45346.6|1
1644825340000|2022-02-14 07:55:40|45382.5|45342.5|45381.6|45341.6|45382.5|45342.5|45381.6|45341.6|1
1644825350000|2022-02-14 07:55:50|45391.6|45351.6|45391.6|45351.6|45391.6|45351.6|45391.6|45351.6|2
1644825390000|2022-02-14 07:56:30|45386.6|45346.6|45381.6|45341.6|45386.6|45346.6|45381.6|45341.6|0
1644825400000|2022-02-14 07:56:40|45377.5|45337.5|45371.6|45331.6|45377.5|45337.5|45366.6|45326.6|3
1644825410000|2022-02-14 07:56:50|45376.6|45336.6|45387.5|45347.5|45387.5|45347.5|45376.6|45336.6|1
1644825420000|2022-02-14 07:57:00|45381.6|45341.6|45377.5|45337.5|45381.6|45341.6|45377.5|45337.5|0
1644825430000|2022-02-14 07:57:10|45371.6|45331.6|45371.6|45331.6|45371.6|45331.6|45371.6|45331.6|1
1644825440000|2022-02-14 07:57:20|45377.5|45337.5|45377.5|45337.5|45381.6|45341.6|45377.5|45337.5|0
1644825450000|2022-02-14 07:57:30|45381.6|45341.6|45381.6|45341.6|45381.6|45341.6|45381.6|45341.6|0
1644825460000|2022-02-14 07:57:40|45377.5|45337.5|45377.5|45337.5|45381.6|45341.6|45377.5|45337.5|0
1644825480000|2022-02-14 07:58:00|45372.5|45332.5|45371.6|45331.6|45372.5|45332.5|45371.6|45331.6|0
1644825540000|2022-02-14 07:59:00|45367.5|45327.5|45371.6|45331.6|45371.6|45331.6|45367.5|45327.5|2
1644825560000|2022-02-14 07:59:20|45362.5|45322.5|45362.5|45322.5|45362.5|45322.5|45362.5|45322.5|0
1644825570000|2022-02-14 07:59:30|45361.6|45321.6|45351.6|45311.6|45361.6|45321.6|45341.6|45301.6|4
1644825580000|2022-02-14 07:59:40|45342.5|45302.5|45346.6|45306.6|45351.6|45311.6|45342.5|45302.5|0
1644825590000|2022-02-14 07:59:50|45341.6|45301.6|45341.6|45301.6|45341.6|45301.6|45341.6|45301.6|0
1644825600000|2022-02-14 08:00:00|45337.5|45297.5|45331.6|45291.6|45337.5|45297.5|45331.6|45291.6|12
1644825610000|2022-02-14 08:00:10|45321.6|45281.6|45331.6|45291.6|45331.6|45291.6|45321.6|45281.6|1
1644825620000|2022-02-14 08:00:20|45341.6|45301.6|45351.6|45311.6|45351.6|45311.6|45341.6|45301.6|2
1644825630000|2022-02-14 08:00:30|45352.5|45312.5|45367.5|45327.5|45367.5|45327.5|45352.5|45312.5|4
1644825650000|2022-02-14 08:00:50|45372.5|45332.5|45372.5|45332.5|45376.6|45336.6|45372.5|45332.5|0
1644825660000|2022-02-14 08:01:00|45371.6|45331.6|45351.6|45311.6|45371.6|45331.6|45351.6|45311.6|15
1644825680000|2022-02-14 08:01:20|45356.6|45316.6|45361.6|45321.6|45361.6|45321.6|45356.6|45316.6|0
1644825690000|2022-02-14 08:01:30|45366.6|45326.6|45361.6|45321.6|45366.6|45326.6|45361.6|45321.6|0
1644825700000|2022-02-14 08:01:40|45366.6|45326.6|45371.6|45331.6|45371.6|45331.6|45361.6|45321.6|3
1644825710000|2022-02-14 08:01:50|45365.7|45325.7|45361.6|45321.6|45376.6|45336.6|45356.6|45316.6|13
1644825720000|2022-02-14 08:02:00|45357.5|45317.5|45326.6|45286.6|45357.5|45317.5|45326.6|45286.6|10
1644825730000|2022-02-14 08:02:10|45336.6|45296.6|45336.6|45296.6|45336.6|45296.6|45332.5|45292.5|5
1644825740000|2022-02-14 08:02:20|45340.7|45300.7|45335.7|45295.7|45351.6|45311.6|45335.7|45295.7|18
1644825750000|2022-02-14 08:02:30|45325.7|45285.7|45325.7|45285.7|45325.7|45285.7|45325.7|45285.7|3
1644825760000|2022-02-14 08:02:40|45311.6|45271.6|45310.7|45270.7|45311.6|45271.6|45307.5|45267.5|7
1644825770000|2022-02-14 08:02:50|45306.6|45266.6|45316.6|45276.6|45316.6|45276.6|45306.6|45266.6|3
1644825780000|2022-02-14 08:03:00|45312.5|45272.5|45311.6|45271.6|45312.5|45272.5|45310.7|45270.7|2
1644825790000|2022-02-14 08:03:10|45316.6|45276.6|45321.6|45281.6|45321.6|45281.6|45311.6|45271.6|133
1644825810000|2022-02-14 08:03:30|45316.6|45276.6|45316.6|45276.6|45316.6|45276.6|45316.6|45276.6|0
1644825830000|2022-02-14 08:03:50|||||||||2
1644825840000|2022-02-14 08:04:00|45311.6|45271.6|45311.6|45271.6|45311.6|45271.6|45311.6|45271.6|1
1644825850000|2022-02-14 08:04:10|45316.6|45276.6|45311.6|45271.6|45316.6|45276.6|45311.6|45271.6|2
1644825870000|2022-02-14 08:04:30|45306.6|45266.6|45321.6|45281.6|45321.6|45281.6|45306.6|45266.6|5
1644825890000|2022-02-14 08:04:50|45311.6|45271.6|45311.6|45271.6|45311.6|45271.6|45306.6|45266.6|0
1644825900000|2022-02-14 08:05:00|45306.6|45266.6|45259.8|45219.8|45306.6|45266.6|45250.7|45210.7|60
1644825910000|2022-02-14 08:05:10|45258.9|45218.9|45265.7|45225.7|45269.8|45229.8|45258.9|45218.9|3
1644825920000|2022-02-14 08:05:20|45269.8|45229.8|45269.8|45229.8|45269.8|45229.8|45261.6|45221.6|3
1644825930000|2022-02-14 08:05:30|45279.8|45239.8|45269.8|45229.8|45279.8|45239.8|45269.8|45229.8|2
1644825940000|2022-02-14 08:05:40|45270.7|45230.7|45289.8|45249.8|45289.8|45249.8|45270.7|45230.7|4
1644825950000|2022-02-14 08:05:50|45290.7|45250.7|45290.7|45250.7|45290.7|45250.7|45290.7|45250.7|0
1644825960000|2022-02-14 08:06:00|45289.8|45249.8|45279.8|45239.8|45289.8|45249.8|45274.8|45234.8|3
1644825970000|2022-02-14 08:06:10|45275.7|45235.7|45279.8|45239.8|45279.8|45239.8|45275.7|45235.7|0
1644825990000|2022-02-14 08:06:30|45280.7|45240.7|45294.8|45254.8|45294.8|45254.8|45279.8|45239.8|4
1644826020000|2022-02-14 08:07:00|45284.8|45244.8|45284.8|45244.8|45284.8|45244.8|45284.8|45244.8|1
1644826030000|2022-02-14 08:07:10|45279.8|45239.8|45284.8|45244.8|45284.8|45244.8|45279.8|45239.8|1
1644826040000|2022-02-14 08:07:20|45279.8|45239.8|45280.7|45240.7|45293.9|45253.9|45279.8|45239.8|0
1644826050000|2022-02-14 08:07:30|45284.8|45244.8|45289.8|45249.8|45289.8|45249.8|45284.8|45244.8|1
1644826060000|2022-02-14 08:07:40|||||||||3
1644826070000|2022-02-14 08:07:50|45288.9|45248.9|45289.8|45249.8|45289.8|45249.8|45288.9|45248.9|1
1644826080000|2022-02-14 08:08:00|45284.8|45244.8|45289.8|45249.8|45289.8|45249.8|45279.8|45239.8|3
1644826100000|2022-02-14 08:08:20|45295.7|45255.7|45291.6|45251.6|45295.7|45255.7|45291.6|45251.6|2
1644826110000|2022-02-14 08:08:30|45295.7|45255.7|45295.7|45255.7|45295.7|45255.7|45290.7|45250.7|1
1644826120000|2022-02-14 08:08:40|45291.6|45251.6|45291.6|45251.6|45291.6|45251.6|45291.6|45251.6|0
1644826130000|2022-02-14 08:08:50|45289.8|45249.8|45289.8|45249.8|45289.8|45249.8|45289.8|45249.8|1
1644826140000|2022-02-14 08:09:00|45283.9|45243.9|45283.9|45243.9|45283.9|45243.9|45283.9|45243.9|1
1644826150000|2022-02-14 08:09:10|45285.7|45245.7|45283.9|45243.9|45285.7|45245.7|45283.9|45243.9|3
1644826160000|2022-02-14 08:09:20|45284.8|45244.8|45284.8|45244.8|45284.8|45244.8|45284.8|45244.8|0
1644826170000|2022-02-14 08:09:30|45283.9|45243.9|45289.8|45249.8|45289.8|45249.8|45283.9|45243.9|2
1644826180000|2022-02-14 08:09:40|45299.8|45259.8|45299.8|45259.8|45299.8|45259.8|45299.8|45259.8|0
1644826200000|2022-02-14 08:10:00|45290.7|45250.7|45284.8|45244.8|45290.7|45250.7|45274.8|45234.8|9
1644826210000|2022-02-14 08:10:10|45283.8|45243.8|45283.8|45243.8|45283.8|45243.8|45283.8|45243.8|0
1644826220000|2022-02-14 08:10:20|45284.8|45244.8|45289.8|45249.8|45289.8|45249.8|45284.8|45244.8|1
1644826260000|2022-02-14 08:11:00|45283.8|45243.8|45283.8|45243.8|45283.8|45243.8|45274.8|45234.8|2
1644826270000|2022-02-14 08:11:10|45274.8|45234.8|45279.7|45239.7|45279.7|45239.7|45274.7|45234.7|1
1644826280000|2022-02-14 08:11:20|45278.8|45238.8|45259.7|45219.7|45278.8|45238.8|45259.7|45219.7|3
1644826300000|2022-02-14 08:11:40|45264.7|45224.7|45264.7|45224.7|45269.7|45229.7|45259.7|45219.7|0
1644826310000|2022-02-14 08:11:50|45259.7|45219.7|45254.7|45214.7|45259.7|45219.7|45254.7|45214.7|2
1644826320000|2022-02-14 08:12:00|45253.8|45213.8|45245.7|45205.7|45253.8|45213.8|45240.7|45200.7|2
1644826330000|2022-02-14 08:12:10|45249.7|45209.7|45249.7|45209.7|45249.7|45209.7|45249.7|45209.7|0
1644826350000|2022-02-14 08:12:30|45264.7|45224.7|45253.8|45213.8|45269.7|45229.7|45246.6|45206.6|13
1644826360000|2022-02-14 08:12:40|45239.7|45199.7|45239.7|45199.7|45239.7|45199.7|45239.7|45199.7|5
1644826370000|2022-02-14 08:12:50|45250.6|45210.6|45234.7|45194.7|45254.7|45214.7|45234.7|45194.7|1
1644826380000|2022-02-14 08:13:00|45235.6|45195.6|45239.7|45199.7|45240.6|45200.6|45229.7|45189.7|8
1644826390000|2022-02-14 08:13:10|45255.6|45215.6|45254.7|45214.7|45255.6|45215.6|45254.7|45214.7|2
1644826400000|2022-02-14 08:13:20|45255.6|45215.6|45255.6|45215.6|45255.6|45215.6|45255.6|45215.6|1
1644826420000|2022-02-14 08:13:40|45254.7|45214.7|45253.8|45213.8|45254.7|45214.7|45253.8|45213.8|1
1644826430000|2022-02-14 08:13:50|45249.7|45209.7|45249.7|45209.7|45249.7|45209.7|45249.7|45209.7|0
1644826440000|2022-02-14 08:14:00|45253.8|45213.8|45244.7|45204.7|45253.8|45213.8|45239.7|45199.7|1
1644826450000|2022-02-14 08:14:10|45243.8|45203.8|45239.7|45199.7|45243.8|45203.8|45239.7|45199.7|0
1644826470000|2022-02-14 08:14:30|45234.7|45194.7|45229.7|45189.7|45234.7|45194.7|45224.7|45184.7|6
1644826480000|2022-02-14 08:14:40|45219.7|45179.7|45219.7|45179.7|45219.7|45179.7|45219.7|45179.7|5
1644826510000|2022-02-14 08:15:10|45224.7|45184.7|45229.7|45189.7|45229.7|45189.7|45224.7|45184.7|2
1644826520000|2022-02-14 08:15:20|45234.7|45194.7|45234.7|45194.7|45234.7|45194.7|45234.7|45194.7|0
1644826530000|2022-02-14 08:15:30|45233.8|45193.8|45232.9|45192.9|45233.8|45193.8|45232.9|45192.9|0
1644826540000|2022-02-14 08:15:40|45224.7|45184.7|45229.7|45189.7|45229.7|45189.7|45224.7|45184.7|0
1644826560000|2022-02-14 08:16:00|45224.7|45184.7|45224.7|45184.7|45224.7|45184.7|45224.7|45184.7|0
1644826570000|2022-02-14 08:16:10|45219.7|45179.7|45219.7|45179.7|45219.7|45179.7|45219.7|45179.7|0
1644826580000|2022-02-14 08:16:20|45223.8|45183.8|45219.7|45179.7|45223.8|45183.8|45219.7|45179.7|0
1644826590000|2022-02-14 08:16:30|45224.7|45184.7|45224.7|45184.7|45224.7|45184.7|45224.7|45184.7|0
1644826610000|2022-02-14 08:16:50|45219.7|45179.7|45219.7|45179.7|45219.7|45179.7|45219.7|45179.7|2
1644826620000|2022-02-14 08:17:00|45224.7|45184.7|45214.7|45174.7|45224.7|45184.7|45214.7|45174.7|0
1644826630000|2022-02-14 08:17:10|45224.7|45184.7|45224.7|45184.7|45224.7|45184.7|45224.7|45184.7|5
1644826650000|2022-02-14 08:17:30|45219.7|45179.7|45219.7|45179.7|45219.7|45179.7|45219.7|45179.7|0
1644826660000|2022-02-14 08:17:40|45220.6|45180.6|45224.7|45184.7|45224.7|45184.7|45220.6|45180.6|0
1644826680000|2022-02-14 08:18:00|45220.6|45180.6|45219.7|45179.7|45223.8|45183.8|45219.7|45179.7|0
1644826690000|2022-02-14 08:18:10|45214.7|45174.7|45229.7|45189.7|45229.7|45189.7|45214.7|45174.7|3
1644826700000|2022-02-14 08:18:20|45214.7|45174.7|45194.7|45154.7|45214.7|45174.7|45194.7|45154.7|5
1644826710000|2022-02-14 08:18:30|45193.8|45153.8|45189.7|45149.7|45193.8|45153.8|45179.7|45139.7|5
1644826720000|2022-02-14 08:18:40|||||||||2
1644826730000|2022-02-14 08:18:50|45190.6|45150.6|45194.7|45154.7|45194.7|45154.7|45184.7|45144.7|1
1644826740000|2022-02-14 08:19:00|45184.7|45144.7|45189.7|45149.7|45189.7|45149.7|45184.7|45144.7|10
1644826750000|2022-02-14 08:19:10|45188.8|45148.8|45189.7|45149.7|45189.7|45149.7|45184.7|45144.7|2
1644826760000|2022-02-14 08:19:20|45188.8|45148.8|45189.7|45149.7|45189.7|45149.7|45184.7|45144.7|0
1644826770000|2022-02-14 08:19:30|45184.7|45144.7|45184.7|45144.7|45184.7|45144.7|45184.7|45144.7|0
1644826780000|2022-02-14 08:19:40|45175.6|45135.6|45175.6|45135.6|45175.6|45135.6|45175.6|45135.6|3
1644826790000|2022-02-14 08:19:50|45176.5|45136.5|45175.6|45135.6|45176.5|45136.5|45175.6|45135.6|2
1644826810000|2022-02-14 08:20:10|45169.7|45129.7|45169.7|45129.7|45169.7|45129.7|45165.6|45125.6|3
1644826830000|2022-02-14 08:20:30|45159.7|45119.7|45155.6|45115.6|45159.7|45119.7|45154.7|45114.7|2
1644826840000|2022-02-14 08:20:40|45149.7|45109.7|45149.7|45109.7|45149.7|45109.7|45149.7|45109.7|2
1644826850000|2022-02-14 08:20:50|45150.6|45110.6|45144.7|45104.7|45150.6|45110.6|45144.7|45104.7|2
1644826860000|2022-02-14 08:21:00|45149.7|45109.7|45145.6|45105.6|45154.7|45114.7|45144.7|45104.7|3
1644826880000|2022-02-14 08:21:20|45144.7|45104.7|45149.7|45109.7|45154.7|45114.7|45144.7|45104.7|1
1644826900000|2022-02-14 08:21:40|45150.6|45110.6|45150.6|45110.6|45150.6|45110.6|45150.6|45110.6|1
1644826910000|2022-02-14 08:21:50|45155.6|45115.6|45169.7|45129.7|45169.7|45129.7|45155.6|45115.6|6
1644826920000|2022-02-14 08:22:00|45164.7|45124.7|45149.7|45109.7|45164.7|45124.7|45149.7|45109.7|4
1644826940000|2022-02-14 08:22:20|45150.6|45110.6|45150.6|45110.6|45150.6|45110.6|45150.6|45110.6|0
1644826950000|2022-02-14 08:22:30|45159.7|45119.7|45155.6|45115.6|45159.7|45119.7|45155.6|45115.6|1
1644826960000|2022-02-14 08:22:40|45159.7|45119.7|45159.7|45119.7|45159.7|45119.7|45159.7|45119.7|0
1644826970000|2022-02-14 08:22:50|||||||||1
1644826980000|2022-02-14 08:23:00|45153.8|45113.8|45149.7|45109.7|45153.8|45113.8|45149.7|45109.7|1
1644826990000|2022-02-14 08:23:10|45148.8|45108.8|45140.6|45100.6|45148.8|45108.8|45140.6|45100.6|0
1644827000000|2022-02-14 08:23:20|45149.7|45109.7|45155.6|45115.6|45155.6|45115.6|45149.7|45109.7|12
1644827010000|2022-02-14 08:23:30|45159.7|45119.7|45159.7|45119.7|45159.7|45119.7|45159.7|45119.7|0
1644827030000|2022-02-14 08:23:50|45166.5|45126.5|45179.7|45139.7|45179.7|45139.7|45166.5|45126.5|4
1644827040000|2022-02-14 08:24:00|45175.6|45135.6|45190.6|45150.6|45190.6|45150.6|45175.6|45135.6|7
1644827050000|2022-02-14 08:24:10|45170.6|45130.6|45170.6|45130.6|45170.6|45130.6|45170.6|45130.6|5
1644827100000|2022-02-14 08:25:00|45165.6|45125.6|45165.6|45125.6|45165.6|45125.6|45165.6|45125.6|2
1644827110000|2022-02-14 08:25:10|45159.7|45119.7|45150.6|45110.6|45159.7|45119.7|45150.6|45110.6|0
1644827120000|2022-02-14 08:25:20|45149.7|45109.7|45150.6|45110.6|45150.6|45110.6|45145.6|45105.6|0
1644827140000|2022-02-14 08:25:40|45159.7|45119.7|45160.6|45120.6|45160.6|45120.6|45159.7|45119.7|1
1644827150000|2022-02-14 08:25:50|45165.6|45125.6|45160.6|45120.6|45165.6|45125.6|45160.6|45120.6|3
1644827170000|2022-02-14 08:26:10|45159.7|45119.7|45156.5|45116.5|45160.6|45120.6|45155.6|45115.6|1
1644827180000|2022-02-14 08:26:20|45151.5|45111.5|45141.5|45101.5|45151.5|45111.5|45141.5|45101.5|11
1644827200000|2022-02-14 08:26:40|45151.5|45111.5|45151.5|45111.5|45155.6|45115.6|45151.5|45111.5|0
1644827210000|2022-02-14 08:26:50|45155.6|45115.6|45156.5|45116.5|45156.5|45116.5|45155.6|45115.6|0
1644827220000|2022-02-14 08:27:00|45160.6|45120.6|45161.5|45121.5|45162.4|45122.4|45160.6|45120.6|2
1644827230000|2022-02-14 08:27:10|45165.6|45125.6|45180.6|45140.6|45180.6|45140.6|45161.5|45121.5|1
1644827240000|2022-02-14 08:27:20|45186.5|45146.5|45200.6|45160.6|45200.6|45160.6|45186.5|45146.5|2
1644827250000|2022-02-14 08:27:30|45201.5|45161.5|45201.5|45161.5|45206.5|45166.5|45201.5|45161.5|5
1644827260000|2022-02-14 08:27:40|45206.5|45166.5|45210.6|45170.6|45210.6|45170.6|45206.5|45166.5|4
1644827270000|2022-02-14 08:27:50|45205.6|45165.6|45200.6|45160.6|45205.6|45165.6|45200.6|45160.6|2
1644827280000|2022-02-14 08:28:00|45195.6|45155.6|45195.6|45155.6|45195.6|45155.6|45195.6|45155.6|1
1644827290000|2022-02-14 08:28:10|45199.7|45159.7|45209.7|45169.7|45209.7|45169.7|45199.7|45159.7|2
1644827300000|2022-02-14 08:28:20|45205.6|45165.6|45206.5|45166.5|45206.5|45166.5|45195.6|45155.6|0
1644827310000|2022-02-14 08:28:30|45205.6|45165.6|45201.5|45161.5|45210.6|45170.6|45201.5|45161.5|1
1644827320000|2022-02-14 08:28:40|45196.5|45156.5|45210.6|45170.6|45210.6|45170.6|45196.5|45156.5|2
1644827330000|2022-02-14 08:28:50|||||||||2
1644827340000|2022-02-14 08:29:00|45201.5|45161.5|45200.6|45160.6|45205.6|45165.6|45200.6|45160.6|1
1644827350000|2022-02-14 08:29:10|45235.6|45195.6|45231.5|45191.5|45235.6|45195.6|45231.5|45191.5|9
1644827360000|2022-02-14 08:29:20|45230.6|45190.6|45230.6|45190.6|45230.6|45190.6|45221.5|45181.5|0
1644827370000|2022-02-14 08:29:30|45225.6|45185.6|45215.6|45175.6|45230.6|45190.6|45211.5|45171.5|4
1644827380000|2022-02-14 08:29:40|45216.5|45176.5|45226.5|45186.5|45226.5|45186.5|45216.5|45176.5|2
1644827390000|2022-02-14 08:29:50|45222.4|45182.4|45215.6|45175.6|45222.4|45182.4|45215.6|45175.6|1
1644827400000|2022-02-14 08:30:00|45210.6|45170.6|45195.6|45155.6|45211.5|45171.5|45195.6|45155.6|2
1644827410000|2022-02-14 08:30:10|45199.7|45159.7|45210.6|45170.6|45210.6|45170.6|45199.7|45159.7|3
1644827420000|2022-02-14 08:30:20|45201.5|45161.5|45205.6|45165.6|45205.6|45165.6|45201.5|45161.5|0
1644827450000|2022-02-14 08:30:50|45200.6|45160.6|45200.6|45160.6|45200.6|45160.6|45200.6|45160.6|0
1644827460000|2022-02-14 08:31:00|45190.6|45150.6|45175.6|45135.6|45195.6|45155.6|45171.5|45131.5|2
1644827470000|2022-02-14 08:31:10|45159.7|45119.7|45159.7|45119.7|45159.7|45119.7|45155.6|45115.6|1
1644827480000|2022-02-14 08:31:20|45155.6|45115.6|45159.7|45119.7|45159.7|45119.7|45155.6|45115.6|0
1644827490000|2022-02-14 08:31:30|45160.6|45120.6|45160.6|45120.6|45160.6|45120.6|45160.6|45120.6|0
1644827500000|2022-02-14 08:31:40|45145.6|45105.6|45145.6|45105.6|45145.6|45105.6|45145.6|45105.6|1
1644827510000|2022-02-14 08:31:50|45144.7|45104.7|45140.6|45100.6|45144.7|45104.7|45135.6|45095.6|3
1644827520000|2022-02-14 08:32:00|45135.6|45095.6|45125.6|45085.6|45135.6|45095.6|45125.6|45085.6|2
1644827530000|2022-02-14 08:32:10|45129.7|45089.7|45129.7|45089.7|45129.7|45089.7|45129.7|45089.7|0
1644827540000|2022-02-14 08:32:20|45131.5|45091.5|45139.7|45099.7|45139.7|45099.7|45131.5|45091.5|2
1644827550000|2022-02-14 08:32:30|45141.5|45101.5|45135.6|45095.6|45145.6|45105.6|45135.6|45095.6|3
1644827560000|2022-02-14 08:32:40|45139.7|45099.7|45135.6|45095.6|45139.7|45099.7|45135.6|45095.6|0
1644827580000|2022-02-14 08:33:00|45139.7|45099.7|45129.7|45089.7|45145.6|45105.6|45129.7|45089.7|3
1644827590000|2022-02-14 08:33:10|45121.5|45081.5|45129.7|45089.7|45129.7|45089.7|45121.5|45081.5|0
1644827610000|2022-02-14 08:33:30|45125.6|45085.6|45123.8|45083.8|45129.7|45089.7|45123.8|45083.8|2
1644827620000|2022-02-14 08:33:40|45120.6|45080.6|45119.7|45079.7|45129.7|45089.7|45119.7|45079.7|0
1644827630000|2022-02-14 08:33:50|45120.6|45080.6|45129.7|45089.7|45129.7|45089.7|45120.6|45080.6|0
1644827640000|2022-02-14 08:34:00|45134.7|45094.7|45130.6|45090.6|45134.7|45094.7|45129.7|45089.7|0
1644827650000|2022-02-14 08:34:10|45129.7|45089.7|45129.7|45089.7|45129.7|45089.7|45129.7|45089.7|1
1644827660000|2022-02-14 08:34:20|45130.6|45090.6|45130.6|45090.6|45130.6|45090.6|45130.6|45090.6|0
1644827670000|2022-02-14 08:34:30|45129.7|45089.7|45129.7|45089.7|45129.7|45089.7|45129.7|45089.7|2
1644827680000|2022-02-14 08:34:40|45128.8|45088.8|45119.7|45079.7|45128.8|45088.8|45114.7|45074.7|1
1644827700000|2022-02-14 08:35:00|45109.7|45069.7|45119.7|45079.7|45119.7|45079.7|45109.7|45069.7|9
1644827710000|2022-02-14 08:35:10|45125.6|45085.6|45125.6|45085.6|45125.6|45085.6|45125.6|45085.6|1
1644827720000|2022-02-14 08:35:20|45121.5|45081.5|45119.7|45079.7|45121.5|45081.5|45119.7|45079.7|2
1644827730000|2022-02-14 08:35:30|45115.6|45075.6|45119.7|45079.7|45119.7|45079.7|45115.6|45075.6|0
1644827750000|2022-02-14 08:35:50|45129.7|45089.7|45140.6|45100.6|45140.6|45100.6|45125.6|45085.6|7
1644827760000|2022-02-14 08:36:00|45139.7|45099.7|45144.7|45104.7|45144.7|45104.7|45139.7|45099.7|2
1644827770000|2022-02-14 08:36:10|45139.7|45099.7|45154.7|45114.7|45154.7|45114.7|45139.7|45099.7|4
1644827790000|2022-02-14 08:36:30|45165.6|45125.6|45169.7|45129.7|45169.7|45129.7|45165.6|45125.6|1
1644827800000|2022-02-14 08:36:40|45160.6|45120.6|45158.8|45118.8|45160.6|45120.6|45158.8|45118.8|0
1644827810000|2022-02-14 08:36:50|45159.7|45119.7|45169.7|45129.7|45169.7|45129.7|45159.7|45119.7|0
1644827820000|2022-02-14 08:37:00|45159.7|45119.7|45159.7|45119.7|45159.7|45119.7|45159.7|45119.7|1
1644827860000|2022-02-14 08:37:40|45160.6|45120.6|45144.7|45104.7|45164.7|45124.7|45144.7|45104.7|1
1644827870000|2022-02-14 08:37:50|45145.6|45105.6|45149.7|45109.7|45149.7|45109.7|45145.6|45105.6|0
1644827900000|2022-02-14 08:38:20|45150.6|45110.6|45189.7|45149.7|45189.7|45149.7|45150.6|45110.6|4
1644827910000|2022-02-14 08:38:30|45190.6|45150.6|45179.7|45139.7|45190.6|45150.6|45179.7|45139.7|1
1644827920000|2022-02-14 08:38:40|45184.7|45144.7|45190.6|45150.6|45190.6|45150.6|45184.7|45144.7|0
1644827930000|2022-02-14 08:38:50|45194.7|45154.7|45184.7|45144.7|45194.7|45154.7|45180.6|45140.6|0
1644827940000|2022-02-14 08:39:00|45179.7|45139.7|45179.7|45139.7|45179.7|45139.7|45174.7|45134.7|2
1644827950000|2022-02-14 08:39:10|45184.7|45144.7|45184.7|45144.7|45184.7|45144.7|45184.7|45144.7|0
1644827970000|2022-02-14 08:39:30|45189.7|45149.7|45189.7|45149.7|45189.7|45149.7|45184.7|45144.7|0
1644827980000|2022-02-14 08:39:40|45188.8|45148.8|45169.7|45129.7|45188.8|45148.8|45169.7|45129.7|2
1644827990000|2022-02-14 08:39:50|45170.6|45130.6|45179.7|45139.7|45179.7|45139.7|45170.6|45130.6|1
1644828020000|2022-02-14 08:40:20|45190.6|45150.6|45199.7|45159.7|45199.7|45159.7|45190.6|45150.6|4
1644828030000|2022-02-14 08:40:30|45200.6|45160.6|45199.7|45159.7|45200.6|45160.6|45199.7|45159.7|1
1644828040000|2022-02-14 08:40:40|45204.7|45164.7|45190.6|45150.6|45204.7|45164.7|45189.7|45149.7|1
1644828050000|2022-02-14 08:40:50|45189.7|45149.7|45189.7|45149.7|45189.7|45149.7|45189.7|45149.7|0
1644828060000|2022-02-14 08:41:00|45179.7|45139.7|45179.7|45139.7|45179.7|45139.7|45179.7|45139.7|1
1644828090000|2022-02-14 08:41:30|45183.8|45143.8|45190.6|45150.6|45190.6|45150.6|45183.8|45143.8|4
1644828100000|2022-02-14 08:41:40|45196.5|45156.5|45195.6|45155.6|45199.7|45159.7|45195.6|45155.6|4
1644828110000|2022-02-14 08:41:50|45199.7|45159.7|45199.7|45159.7|45199.7|45159.7|45195.6|45155.6|0
1644828130000|2022-02-14 08:42:10|45195.6|45155.6|45179.7|45139.7|45196.5|45156.5|45179.7|45139.7|1
1644828140000|2022-02-14 08:42:20|45174.7|45134.7|45189.7|45149.7|45189.7|45149.7|45174.7|45134.7|1
1644828180000|2022-02-14 08:43:00|45179.7|45139.7|45179.7|45139.7|45179.7|45139.7|45175.6|45135.6|1
1644828190000|2022-02-14 08:43:10|45174.7|45134.7|45174.7|45134.7|45174.7|45134.7|45174.7|45134.7|2
1644828200000|2022-02-14 08:43:20|45179.7|45139.7|45179.7|45139.7|45180.6|45140.6|45179.7|45139.7|2
1644828230000|2022-02-14 08:43:50|45180.6|45140.6|45189.7|45149.7|45189.7|45149.7|45180.6|45140.6|1
1644828240000|2022-02-14 08:44:00|45184.7|45144.7|45179.7|45139.7|45184.7|45144.7|45179.7|45139.7|1
1644828250000|2022-02-14 08:44:10|45174.7|45134.7|45169.7|45129.7|45174.7|45134.7|45169.7|45129.7|0
1644828280000|2022-02-14 08:44:40|45182|45142|45175.6|45135.6|45182|45142|45175.6|45135.6|3
1644828300000|2022-02-14 08:45:00|45179.7|45139.7|45149.7|45109.7|45179.7|45139.7|45144.7|45104.7|5
1644828310000|2022-02-14 08:45:10|45154.7|45114.7|45159.7|45119.7|45159.7|45119.7|45154.7|45114.7|6
1644828340000|2022-02-14 08:45:40|45164.7|45124.7|45164.7|45124.7|45164.7|45124.7|45164.7|45124.7|0
1644828360000|2022-02-14 08:46:00|45163.8|45123.8|45129.7|45089.7|45163.8|45123.8|45129.7|45089.7|3
1644828370000|2022-02-14 08:46:10|45124.7|45084.7|45124.7|45084.7|45124.7|45084.7|45124.7|45084.7|0
1644828380000|2022-02-14 08:46:20|45119.7|45079.7|45104.7|45064.7|45119.7|45079.7|45104.7|45064.7|1
1644828400000|2022-02-14 08:46:40|45119.7|45079.7|45119.7|45079.7|45124.7|45084.7|45119.7|45079.7|2
1644828410000|2022-02-14 08:46:50|45109.7|45069.7|45109.7|45069.7|45109.7|45069.7|45109.7|45069.7|2
1644828420000|2022-02-14 08:47:00|45104.7|45064.7|45109.7|45069.7|45109.7|45069.7|45104.7|45064.7|3
1644828430000|2022-02-14 08:47:10|45114.7|45074.7|45113.8|45073.8|45114.7|45074.7|45109.7|45069.7|0
1644828440000|2022-02-14 08:47:20|45114.7|45074.7|45109.7|45069.7|45114.7|45074.7|45109.7|45069.7|0
1644828460000|2022-02-14 08:47:40|45114.7|45074.7|45119.7|45079.7|45123.8|45083.8|45114.7|45074.7|4
1644828470000|2022-02-14 08:47:50|45124.7|45084.7|45129.7|45089.7|45129.7|45089.7|45124.7|45084.7|0
1644828480000|2022-02-14 08:48:00|45119.7|45079.7|45109.7|45069.7|45119.7|45079.7|45109.7|45069.7|10
1644828490000|2022-02-14 08:48:10|45104.7|45064.7|45104.7|45064.7|45104.7|45064.7|45104.7|45064.7|49
1644828500000|2022-02-14 08:48:20|||||||||5
1644828510000|2022-02-14 08:48:30|45103.8|45063.8|45099.7|45059.7|45103.8|45063.8|45099.7|45059.7|8
1644828520000|2022-02-14 08:48:40|45098.8|45058.8|45089.7|45049.7|45098.8|45058.8|45085.6|45045.6|2
1644828540000|2022-02-14 08:49:00|45084.7|45044.7|45079.7|45039.7|45084.7|45044.7|45069.7|45029.7|5
1644828550000|2022-02-14 08:49:10|45074.7|45034.7|45075.6|45035.6|45075.6|45035.6|45074.7|45034.7|0
1644828560000|2022-02-14 08:49:20|45079.7|45039.7|45089.7|45049.7|45089.7|45049.7|45079.7|45039.7|1
1644828580000|2022-02-14 08:49:40|45079.7|45039.7|45079.7|45039.7|45084.7|45044.7|45069.7|45029.7|15
1644828590000|2022-02-14 08:49:50|45079.6|45039.6|45079.6|45039.6|45079.6|45039.6|45079.6|45039.6|0
1644828600000|2022-02-14 08:50:00|45078.7|45038.7|45089.6|45049.6|45089.6|45049.6|45074.6|45034.6|4
1644828610000|2022-02-14 08:50:10|45079.6|45039.6|45079.6|45039.6|45079.6|45039.6|45079.6|45039.6|1
1644828620000|2022-02-14 08:50:20|45073.7|45033.7|45080.5|45040.5|45080.5|45040.5|45073.7|45033.7|0
1644828630000|2022-02-14 08:50:30|45088.7|45048.7|45089.6|45049.6|45089.6|45049.6|45088.7|45048.7|0
1644828640000|2022-02-14 08:50:40|45084.6|45044.6|45085.5|45045.5|45085.5|45045.5|45084.6|45044.6|0
1644828650000|2022-02-14 08:50:50|45089.6|45049.6|45095.5|45055.5|45095.5|45055.5|45089.6|45049.6|0
1644828660000|2022-02-14 08:51:00|45094.6|45054.6|45099.6|45059.6|45099.6|45059.6|45084.6|45044.6|2
1644828670000|2022-02-14 08:51:10|45111.4|45071.4|45111.4|45071.4|45111.4|45071.4|45111.4|45071.4|1
1644828680000|2022-02-14 08:51:20|45119.6|45079.6|45110.5|45070.5|45119.6|45079.6|45106.4|45066.4|2
1644828690000|2022-02-14 08:51:30|45093.7|45053.7|45089.6|45049.6|45093.7|45053.7|45079.6|45039.6|9
1644828700000|2022-02-14 08:51:40|45093.7|45053.7|45095.5|45055.5|45095.5|45055.5|45093.7|45053.7|0
1644828710000|2022-02-14 08:51:50|45091.4|45051.4|45089.6|45049.6|45091.4|45051.4|45089.6|45049.6|0
1644828750000|2022-02-14 08:52:30|45085.5|45045.5|45079.6|45039.6|45085.5|45045.5|45079.6|45039.6|0
1644828760000|2022-02-14 08:52:40|45077.8|45037.8|45069.6|45029.6|45077.8|45037.8|45069.6|45029.6|1
1644828770000|2022-02-14 08:52:50|45079.6|45039.6|45079.6|45039.6|45079.6|45039.6|45079.6|45039.6|1
1644828780000|2022-02-14 08:53:00|||||||||1
1644828790000|2022-02-14 08:53:10|45069.6|45029.6|45069.6|45029.6|45069.6|45029.6|45069.6|45029.6|0
1644828800000|2022-02-14 08:53:20|45079.6|45039.6|45079.6|45039.6|45079.6|45039.6|45079.6|45039.6|0
1644828820000|2022-02-14 08:53:40|45078.7|45038.7|45074.6|45034.6|45078.7|45038.7|45069.6|45029.6|0
1644828830000|2022-02-14 08:53:50|45069.6|45029.6|45069.6|45029.6|45069.6|45029.6|45069.6|45029.6|0
1644828840000|2022-02-14 08:54:00|45073.7|45033.7|45079.6|45039.6|45089.6|45049.6|45073.7|45033.7|7
1644828870000|2022-02-14 08:54:30|45078.7|45038.7|45074.6|45034.6|45078.7|45038.7|45074.6|45034.6|0
1644828880000|2022-02-14 08:54:40|45089.6|45049.6|45099.6|45059.6|45099.6|45059.6|45089.6|45049.6|1
1644828900000|2022-02-14 08:55:00|45089.6|45049.6|45089.6|45049.6|45089.6|45049.6|45089.6|45049.6|1
1644828910000|2022-02-14 08:55:10|45084.6|45044.6|45084.6|45044.6|45084.6|45044.6|45084.6|45044.6|1
1644828920000|2022-02-14 08:55:20|45088.7|45048.7|45099.6|45059.6|45099.6|45059.6|45088.7|45048.7|2
1644828950000|2022-02-14 08:55:50|45089.6|45049.6|45094.6|45054.6|45094.6|45054.6|45089.6|45049.6|0
1644828960000|2022-02-14 08:56:00|45093.7|45053.7|45083.7|45043.7|45093.7|45053.7|45083.7|45043.7|0
1644828970000|2022-02-14 08:56:10|45079.6|45039.6|45099.6|45059.6|45099.6|45059.6|45079.6|45039.6|2
1644829010000|2022-02-14 08:56:50|45098.7|45058.7|45099.6|45059.6|45099.6|45059.6|45098.7|45058.7|0
1644829030000|2022-02-14 08:57:10|45094.6|45054.6|45099.6|45059.6|45099.6|45059.6|45094.6|45054.6|1
1644829040000|2022-02-14 08:57:20|45104.6|45064.6|45119.6|45079.6|45119.6|45079.6|45104.6|45064.6|0
1644829050000|2022-02-14 08:57:30|45106.4|45066.4|45119.6|45079.6|45119.6|45079.6|45105.5|45065.5|0
1644829080000|2022-02-14 08:58:00|45109.6|45069.6|45104.6|45064.6|45109.6|45069.6|45104.6|45064.6|0
1644829090000|2022-02-14 08:58:10|45099.6|45059.6|45119.6|45079.6|45119.6|45079.6|45099.6|45059.6|3
1644829140000|2022-02-14 08:59:00|45109.6|45069.6|45119.6|45079.6|45119.6|45079.6|45109.6|45069.6|8
1644829150000|2022-02-14 08:59:10|45121.4|45081.4|45129.6|45089.6|45129.6|45089.6|45121.4|45081.4|1
1644829160000|2022-02-14 08:59:20|||||||||4
1644829180000|2022-02-14 08:59:40|45119.6|45079.6|45119.6|45079.6|45119.6|45079.6|45119.6|45079.6|0
1644829190000|2022-02-14 08:59:50|||||||||2
1644829200000|2022-02-14 09:00:00|45114.6|45074.6|45109.6|45069.6|45114.6|45074.6|45109.6|45069.6|0
1644829210000|2022-02-14 09:00:10|45110.5|45070.5|45129.6|45089.6|45134.6|45094.6|45110.5|45070.5|3
1644829220000|2022-02-14 09:00:20|45130.5|45090.5|45134.6|45094.6|45134.6|45094.6|45130.5|45090.5|0
1644829230000|2022-02-14 09:00:30|45133.7|45093.7|45133.7|45093.7|45133.7|45093.7|45133.7|45093.7|0
1644829240000|2022-02-14 09:00:40|45129.6|45089.6|45129.6|45089.6|45129.6|45089.6|45129.6|45089.6|0
1644829250000|2022-02-14 09:00:50|45119.6|45079.6|45119.6|45079.6|45119.6|45079.6|45119.6|45079.6|5
1644829260000|2022-02-14 09:01:00|45124.6|45084.6|45119.6|45079.6|45129.6|45089.6|45119.6|45079.6|1
1644829290000|2022-02-14 09:01:30|45115.5|45075.5|45115.5|45075.5|45115.5|45075.5|45115.5|45075.5|0
1644829310000|2022-02-14 09:01:50|||||||||1
1644829320000|2022-02-14 09:02:00|45114.6|45074.6|45099.6|45059.6|45114.6|45074.6|45099.6|45059.6|4
1644829340000|2022-02-14 09:02:20|45094.6|45054.6|45089.6|45049.6|45094.6|45054.6|45089.6|45049.6|1
1644829350000|2022-02-14 09:02:30|45079.6|45039.6|45089.6|45049.6|45089.6|45049.6|45079.6|45039.6|0
1644829360000|2022-02-14 09:02:40|45094.6|45054.6|45089.6|45049.6|45094.6|45054.6|45089.6|45049.6|0
1644829370000|2022-02-14 09:02:50|45094.6|45054.6|45089.6|45049.6|45094.6|45054.6|45089.6|45049.6|1
1644829380000|2022-02-14 09:03:00|45094.6|45054.6|45094.6|45054.6|45094.6|45054.6|45094.6|45054.6|0
1644829390000|2022-02-14 09:03:10|45099.6|45059.6|45099.6|45059.6|45099.6|45059.6|45099.6|45059.6|3
1644829400000|2022-02-14 09:03:20|45100.5|45060.5|45099.6|45059.6|45100.5|45060.5|45099.6|45059.6|0
1644829410000|2022-02-14 09:03:30|45101.4|45061.4|45109.6|45069.6|45109.6|45069.6|45101.4|45061.4|0
1644829430000|2022-02-14 09:03:50|45114.6|45074.6|45125.5|45085.5|45125.5|45085.5|45114.6|45074.6|1
1644829440000|2022-02-14 09:04:00|45129.6|45089.6|45129.6|45089.6|45135.5|45095.5|45129.6|45089.6|1
1644829450000|2022-02-14 09:04:10|45149.6|45109.6|45145.5|45105.5|45149.6|45109.6|45141.4|45101.4|4
1644829460000|2022-02-14 09:04:20|45149.6|45109.6|45140.5|45100.5|45149.6|45109.6|45140.5|45100.5|0
1644829470000|2022-02-14 09:04:30|45150.5|45110.5|45150.5|45110.5|45150.5|45110.5|45150.5|45110.5|2
1644829490000|2022-02-14 09:04:50|45151.4|45111.4|45155.5|45115.5|45159.6|45119.6|45151.4|45111.4|2
1644829500000|2022-02-14 09:05:00|45153.7|45113.7|45145.5|45105.5|45153.7|45113.7|45145.5|45105.5|0
1644829530000|2022-02-14 09:05:30|45149.6|45109.6|45149.6|45109.6|45149.6|45109.6|45149.6|45109.6|0
1644829550000|2022-02-14 09:05:50|45129.6|45089.6|45129.6|45089.6|45129.6|45089.6|45129.6|45089.6|8
1644829560000|2022-02-14 09:06:00|45127.8|45087.8|45109.6|45069.6|45127.8|45087.8|45109.6|45069.6|2
1644829580000|2022-02-14 09:06:20|45108.7|45068.7|45099.6|45059.6|45108.7|45068.7|45099.6|45059.6|0
1644829590000|2022-02-14 09:06:30|45094.6|45054.6|45094.6|45054.6|45094.6|45054.6|45094.6|45054.6|0
1644829600000|2022-02-14 09:06:40|45093.7|45053.7|45084.6|45044.6|45093.7|45053.7|45084.6|45044.6|2
1644829610000|2022-02-14 09:06:50|||||||||1
1644829620000|2022-02-14 09:07:00|45079.6|45039.6|45079.6|45039.6|45079.6|45039.6|45079.6|45039.6|0
1644829630000|2022-02-14 09:07:10|45089.6|45049.6|45109.6|45069.6|45109.6|45069.6|45089.6|45049.6|5
1644829640000|2022-02-14 09:07:20|45099.6|45059.6|45079.6|45039.6|45099.6|45059.6|45079.6|45039.6|3
1644829650000|2022-02-14 09:07:30|45084.6|45044.6|45089.6|45049.6|45089.6|45049.6|45084.6|45044.6|1
1644829660000|2022-02-14 09:07:40|45099.6|45059.6|45079.6|45039.6|45099.6|45059.6|45079.6|45039.6|2
1644829670000|2022-02-14 09:07:50|45089.6|45049.6|45089.6|45049.6|45089.6|45049.6|45089.6|45049.6|0
1644829680000|2022-02-14 09:08:00|45083.7|45043.7|45084.6|45044.6|45084.6|45044.6|45079.6|45039.6|0
1644829690000|2022-02-14 09:08:10|45080.5|45040.5|45080.5|45040.5|45084.6|45044.6|45080.5|45040.5|0
1644829700000|2022-02-14 09:08:20|45054.6|45014.6|45060.5|45020.5|45060.5|45020.5|45054.6|45014.6|3
1644829710000|2022-02-14 09:08:30|45061.4|45021.4|45065.5|45025.5|45079.6|45039.6|45061.4|45021.4|2
1644829720000|2022-02-14 09:08:40|45069.6|45029.6|45069.6|45029.6|45069.6|45029.6|45069.6|45029.6|0
1644829730000|2022-02-14 09:08:50|45071.4|45031.4|45080.5|45040.5|45084.6|45044.6|45071.4|45031.4|0
1644829740000|2022-02-14 09:09:00|45069.6|45029.6|45069.6|45029.6|45069.6|45029.6|45069.6|45029.6|1
1644829760000|2022-02-14 09:09:20|45079.6|45039.6|45070.5|45030.5|45079.6|45039.6|45070.5|45030.5|3
1644829770000|2022-02-14 09:09:30|45064.6|45024.6|45060.5|45020.5|45064.6|45024.6|45060.5|45020.5|2
1644829780000|2022-02-14 09:09:40|45064.6|45024.6|45070.5|45030.5|45070.5|45030.5|45064.6|45024.6|2
1644829800000|2022-02-14 09:10:00|45069.6|45029.6|45069.6|45029.6|45069.6|45029.6|45069.6|45029.6|1
1644829810000|2022-02-14 09:10:10|45070.5|45030.5|45089.6|45049.6|45089.6|45049.6|45070.5|45030.5|1
1644829820000|2022-02-14 09:10:20|45099.6|45059.6|45095.5|45055.5|45099.6|45059.6|45095.5|45055.5|0
1644829830000|2022-02-14 09:10:30|45071.4|45031.4|45079.6|45039.6|45079.6|45039.6|45071.4|45031.4|2
1644829850000|2022-02-14 09:10:50|45075.5|45035.5|45085.5|45045.5|45089.6|45049.6|45075.5|45035.5|1
1644829860000|2022-02-14 09:11:00|45076.4|45036.4|45071.4|45031.4|45076.4|45036.4|45071.4|45031.4|11
1644829880000|2022-02-14 09:11:20|45068.7|45028.7|45051.4|45011.4|45068.7|45028.7|45051.4|45011.4|5
1644829890000|2022-02-14 09:11:30|45049.6|45009.6|45046.4|45006.4|45049.6|45009.6|45045.5|45005.5|1
1644829900000|2022-02-14 09:11:40|||||||||1
1644829910000|2022-02-14 09:11:50|45047.3|45007.3|45071.4|45031.4|45071.4|45031.4|45047.3|45007.3|5
1644829920000|2022-02-14 09:12:00|45076.4|45036.4|45075.5|45035.5|45076.4|45036.4|45070.5|45030.5|1
1644829940000|2022-02-14 09:12:20|45085.5|45045.5|45080.5|45040.5|45085.5|45045.5|45080.5|45040.5|1
1644829950000|2022-02-14 09:12:30|45061.4|45021.4|45061.4|45021.4|45061.4|45021.4|45061.4|45021.4|18
1644829960000|2022-02-14 09:12:40|45056.4|45016.4|45057.3|45017.3|45057.3|45017.3|45056.4|45016.4|0
1644829970000|2022-02-14 09:12:50|45052.3|45012.3|45052.3|45012.3|45052.3|45012.3|45052.3|45012.3|0
1644830000000|2022-02-14 09:13:20|45051.4|45011.4|45046.4|45006.4|45051.4|45011.4|45042.3|45002.3|1
1644830010000|2022-02-14 09:13:30|45038.2|44998.2|45042.3|45002.3|45042.3|45002.3|45037.3|44997.3|0
1644830020000|2022-02-14 09:13:40|45052.3|45012.3|45042.3|45002.3|45052.3|45012.3|45042.3|45002.3|0
1644830030000|2022-02-14 09:13:50|45046.4|45006.4|45043.2|45003.2|45052.3|45012.3|45041.4|45001.4|5
1644830040000|2022-02-14 09:14:00|45042.3|45002.3|45042.3|45002.3|45042.3|45002.3|45042.3|45002.3|1
1644830050000|2022-02-14 09:14:10|45053.2|45013.2|45053.2|45013.2|45053.2|45013.2|45053.2|45013.2|3
1644830080000|2022-02-14 09:14:40|45063.2|45023.2|45063.2|45023.2|45063.2|45023.2|45063.2|45023.2|1
1644830100000|2022-02-14 09:15:00|45062.3|45022.3|45061.4|45021.4|45062.3|45022.3|45061.4|45021.4|2
1644830120000|2022-02-14 09:15:20|45057.3|45017.3|45057.3|45017.3|45057.3|45017.3|45057.3|45017.3|0
1644830130000|2022-02-14 09:15:30|45053.2|45013.2|45053.2|45013.2|45053.2|45013.2|45051.4|45011.4|3
1644830140000|2022-02-14 09:15:40|45052.3|45012.3|45082.3|45042.3|45082.3|45042.3|45052.3|45012.3|4
1644830150000|2022-02-14 09:15:50|45081.4|45041.4|45053.2|45013.2|45081.4|45041.4|45053.2|45013.2|2
1644830160000|2022-02-14 09:16:00|45054.1|45014.1|45063.2|45023.2|45071.4|45031.4|45054.1|45014.1|2
1644830180000|2022-02-14 09:16:20|45067.3|45027.3|45073.2|45033.2|45073.2|45033.2|45063.2|45023.2|0
1644830200000|2022-02-14 09:16:40|45071.4|45031.4|45071.4|45031.4|45071.4|45031.4|45071.4|45031.4|0
1644830220000|2022-02-14 09:17:00|45067.3|45027.3|45067.3|45027.3|45067.3|45027.3|45067.3|45027.3|0
1644830240000|2022-02-14 09:17:20|45081.4|45041.4|45081.4|45041.4|45081.4|45041.4|45081.4|45041.4|1
1644830260000|2022-02-14 09:17:40|45071.4|45031.4|45071.4|45031.4|45071.4|45031.4|45071.4|45031.4|2
1644830270000|2022-02-14 09:17:50|45081.4|45041.4|45071.4|45031.4|45081.4|45041.4|45071.4|45031.4|0
1644830280000|2022-02-14 09:18:00|45072.3|45032.3|45081.4|45041.4|45081.4|45041.4|45072.3|45032.3|1
1644830290000|2022-02-14 09:18:10|45077.3|45037.3|45081.4|45041.4|45081.4|45041.4|45077.3|45037.3|0
1644830320000|2022-02-14 09:18:40|45082.3|45042.3|45091.4|45051.4|45091.4|45051.4|45082.3|45042.3|1
1644830330000|2022-02-14 09:18:50|45087.3|45047.3|45091.4|45051.4|45091.4|45051.4|45087.3|45047.3|0
1644830340000|2022-02-14 09:19:00|45083.2|45043.2|45081.4|45041.4|45083.2|45043.2|45081.4|45041.4|1
1644830350000|2022-02-14 09:19:10|45082.3|45042.3|45081.4|45041.4|45082.3|45042.3|45077.3|45037.3|0
1644830360000|2022-02-14 09:19:20|45077.3|45037.3|45081.4|45041.4|45081.4|45041.4|45077.3|45037.3|0
1644830410000|2022-02-14 09:20:10|45087.3|45047.3|45083.2|45043.2|45087.3|45047.3|45083.2|45043.2|1
1644830420000|2022-02-14 09:20:20|45087.3|45047.3|45081.4|45041.4|45087.3|45047.3|45077.3|45037.3|2
1644830430000|2022-02-14 09:20:30|45087.3|45047.3|45082.3|45042.3|45087.3|45047.3|45082.3|45042.3|0
1644830440000|2022-02-14 09:20:40|45087.3|45047.3|45087.3|45047.3|45087.3|45047.3|45083.2|45043.2|0
1644830450000|2022-02-14 09:20:50|45083.2|45043.2|45091.4|45051.4|45091.4|45051.4|45083.2|45043.2|0
1644830460000|2022-02-14 09:21:00|45090.5|45050.5|45096.4|45056.4|45096.4|45056.4|45086.4|45046.4|2
1644830470000|2022-02-14 09:21:10|45101.4|45061.4|45101.4|45061.4|45101.4|45061.4|45101.4|45061.4|2
1644830490000|2022-02-14 09:21:30|45111.4|45071.4|45105.5|45065.5|45111.4|45071.4|45105.5|45065.5|1
1644830500000|2022-02-14 09:21:40|45103.2|45063.2|45111.4|45071.4|45111.4|45071.4|45103.2|45063.2|0
1644830510000|2022-02-14 09:21:50|45112.3|45072.3|45116.4|45076.4|45121.4|45081.4|45112.3|45072.3|1
1644830520000|2022-02-14 09:22:00|45111.4|45071.4|45111.4|45071.4|45111.4|45071.4|45111.4|45071.4|0
1644830550000|2022-02-14 09:22:30|45113.2|45073.2|45137.3|45097.3|45137.3|45097.3|45113.2|45073.2|5
1644830560000|2022-02-14 09:22:40|45133.2|45093.2|45133.2|45093.2|45133.2|45093.2|45133.2|45093.2|0
1644830570000|2022-02-14 09:22:50|45137.3|45097.3|45142.3|45102.3|45142.3|45102.3|45137.3|45097.3|0
1644830580000|2022-02-14 09:23:00|45141.4|45101.4|45142.3|45102.3|45142.3|45102.3|45141.4|45101.4|2
1644830590000|2022-02-14 09:23:10|45141.4|45101.4|45131.4|45091.4|45141.4|45101.4|45131.4|45091.4|9
1644830610000|2022-02-14 09:23:30|45142.3|45102.3|45142.3|45102.3|45142.3|45102.3|45142.3|45102.3|3
1644830620000|2022-02-14 09:23:40|45137.3|45097.3|45137.3|45097.3|45137.3|45097.3|45136.4|45096.4|1
1644830630000|2022-02-14 09:23:50|45136.4|45096.4|45136.4|45096.4|45136.4|45096.4|45136.4|45096.4|0
1644830640000|2022-02-14 09:24:00|45132.3|45092.3|45127.3|45087.3|45132.3|45092.3|45127.3|45087.3|0
1644830650000|2022-02-14 09:24:10|45131.4|45091.4|45131.4|45091.4|45132.3|45092.3|45131.4|45091.4|1
1644830660000|2022-02-14 09:24:20|45132.3|45092.3|45137.3|45097.3|45141.4|45101.4|45132.3|45092.3|1
1644830670000|2022-02-14 09:24:30|45141.4|45101.4|45147.3|45107.3|45147.3|45107.3|45141.4|45101.4|1
1644830680000|2022-02-14 09:24:40|45151.4|45111.4|45142.3|45102.3|45151.4|45111.4|45142.3|45102.3|1
1644830690000|2022-02-14 09:24:50|45156.4|45116.4|45151.4|45111.4|45156.4|45116.4|45151.4|45111.4|3
1644830700000|2022-02-14 09:25:00|45135.5|45095.5|45135.5|45095.5|45135.5|45095.5|45135.5|45095.5|25
1644830710000|2022-02-14 09:25:10|45140.5|45100.5|45141.4|45101.4|45141.4|45101.4|45140.5|45100.5|0
1644830720000|2022-02-14 09:25:20|45140.5|45100.5|45135.5|45095.5|45140.5|45100.5|45135.5|45095.5|3
1644830730000|2022-02-14 09:25:30|45134.6|45094.6|45130.5|45090.5|45135.5|45095.5|45130.5|45090.5|2
1644830740000|2022-02-14 09:25:40|45129.6|45089.6|45129.6|45089.6|45129.6|45089.6|45129.6|45089.6|2
1644830750000|2022-02-14 09:25:50|45135.5|45095.5|45135.5|45095.5|45135.5|45095.5|45135.5|45095.5|0
1644830760000|2022-02-14 09:26:00|||||||||23
1644830770000|2022-02-14 09:26:10|45136.4|45096.4|45139.6|45099.6|45140.5|45100.5|45136.4|45096.4|0
1644830780000|2022-02-14 09:26:20|45140.5|45100.5|45140.5|45100.5|45140.5|45100.5|45140.5|45100.5|0
1644830790000|2022-02-14 09:26:30|45131.4|45091.4|45135.5|45095.5|45135.5|45095.5|45130.5|45090.5|1
1644830800000|2022-02-14 09:26:40|45140.5|45100.5|45130.5|45090.5|45140.5|45100.5|45130.5|45090.5|0
1644830840000|2022-02-14 09:27:20|45129.6|45089.6|45129.6|45089.6|45129.6|45089.6|45129.6|45089.6|0
1644830850000|2022-02-14 09:27:30|45134.6|45094.6|45139.6|45099.6|45139.6|45099.6|45134.6|45094.6|3
1644830860000|2022-02-14 09:27:40|45131.3|45091.3|45139.6|45099.6|45139.6|45099.6|45131.3|45091.3|3
1644830870000|2022-02-14 09:27:50|45149.6|45109.6|45149.6|45109.6|45149.6|45109.6|45149.6|45109.6|2
1644830890000|2022-02-14 09:28:10|45150.4|45110.4|45150.4|45110.4|45154.6|45114.6|45150.4|45110.4|1
1644830900000|2022-02-14 09:28:20|45149.6|45109.6|45155.4|45115.4|45155.4|45115.4|45149.5|45109.5|6
1644830920000|2022-02-14 09:28:40|45151.3|45111.3|45160.4|45120.4|45160.4|45120.4|45151.3|45111.3|1
1644830930000|2022-02-14 09:28:50|45155.4|45115.4|45155.4|45115.4|45155.4|45115.4|45155.4|45115.4|3
1644830940000|2022-02-14 09:29:00|45150.4|45110.4|45159.5|45119.5|45159.5|45119.5|45150.4|45110.4|1
1644830960000|2022-02-14 09:29:20|45170.4|45130.4|45169.5|45129.5|45170.4|45130.4|45169.5|45129.5|0
1644830970000|2022-02-14 09:29:30|45165.4|45125.4|45191.3|45151.3|45191.3|45151.3|45165.4|45125.4|1
1644830980000|2022-02-14 09:29:40|45181.3|45141.3|45191.3|45151.3|45191.3|45151.3|45181.3|45141.3|3
1644830990000|2022-02-14 09:29:50|45195.4|45155.4|45201.3|45161.3|45201.3|45161.3|45195.4|45155.4|1
1644831000000|2022-02-14 09:30:00|45189.5|45149.5|45185.4|45145.4|45189.5|45149.5|45185.4|45145.4|2
1644831010000|2022-02-14 09:30:10|45180.4|45140.4|45179.5|45139.5|45180.4|45140.4|45179.5|45139.5|1
1644831020000|2022-02-14 09:30:20|45159.5|45119.5|45159.5|45119.5|45159.5|45119.5|45159.5|45119.5|1
1644831030000|2022-02-14 09:30:30|45158.6|45118.6|45159.5|45119.5|45160.4|45120.4|45154.5|45114.5|2
1644831040000|2022-02-14 09:30:40|45169.5|45129.5|45169.5|45129.5|45169.5|45129.5|45169.5|45129.5|0
1644831050000|2022-02-14 09:30:50|||||||||1
1644831060000|2022-02-14 09:31:00|45174.5|45134.5|45179.5|45139.5|45179.5|45139.5|45174.5|45134.5|3
1644831080000|2022-02-14 09:31:20|45170.4|45130.4|45171.3|45131.3|45171.3|45131.3|45170.4|45130.4|2
1644831100000|2022-02-14 09:31:40|45169.5|45129.5|45169.5|45129.5|45169.5|45129.5|45169.5|45129.5|0
1644831110000|2022-02-14 09:31:50|45159.5|45119.5|45159.5|45119.5|45159.5|45119.5|45159.5|45119.5|5
1644831120000|2022-02-14 09:32:00|45149.5|45109.5|45150.4|45110.4|45154.5|45114.5|45149.5|45109.5|1
1644831140000|2022-02-14 09:32:20|45149.5|45109.5|45149.5|45109.5|45149.5|45109.5|45149.5|45109.5|3
1644831160000|2022-02-14 09:32:40|45148.6|45108.6|45140.4|45100.4|45148.6|45108.6|45140.4|45100.4|0
1644831170000|2022-02-14 09:32:50|45139.5|45099.5|45139.5|45099.5|45139.5|45099.5|45129.5|45089.5|1
1644831180000|2022-02-14 09:33:00|45134.5|45094.5|45129.5|45089.5|45134.5|45094.5|45129.5|45089.5|0
1644831200000|2022-02-14 09:33:20|45124.5|45084.5|45124.5|45084.5|45124.5|45084.5|45124.5|45084.5|0
1644831210000|2022-02-14 09:33:30|45119.5|45079.5|45119.5|45079.5|45119.5|45079.5|45119.5|45079.5|1
1644831240000|2022-02-14 09:34:00|45118.6|45078.6|45114.5|45074.5|45118.6|45078.6|45114.5|45074.5|1
1644831250000|2022-02-14 09:34:10|45109.5|45069.5|45109.5|45069.5|45109.5|45069.5|45104.5|45064.5|1
1644831270000|2022-02-14 09:34:30|45104.5|45064.5|45104.5|45064.5|45104.5|45064.5|45104.5|45064.5|2
1644831290000|2022-02-14 09:34:50|45099.5|45059.5|45099.5|45059.5|45099.5|45059.5|45099.5|45059.5|3
1644831300000|2022-02-14 09:35:00|45107.7|45067.7|45109.5|45069.5|45109.5|45069.5|45107.7|45067.7|0
1644831310000|2022-02-14 09:35:10|45104.5|45064.5|45109.5|45069.5|45109.5|45069.5|45099.5|45059.5|0
1644831340000|2022-02-14 09:35:40|45110.4|45070.4|45110.4|45070.4|45110.4|45070.4|45110.4|45070.4|0
1644831360000|2022-02-14 09:36:00|45109.5|45069.5|45104.5|45064.5|45109.5|45069.5|45104.5|45064.5|3
1644831370000|2022-02-14 09:36:10|45109.5|45069.5|45109.5|45069.5|45109.5|45069.5|45104.5|45064.5|1
1644831390000|2022-02-14 09:36:30|45104.5|45064.5|45104.5|45064.5|45109.5|45069.5|45104.5|45064.5|0
1644831400000|2022-02-14 09:36:40|45105.4|45065.4|45109.5|45069.5|45109.5|45069.5|45105.4|45065.4|0
1644831410000|2022-02-14 09:36:50|||||||||6
1644831440000|2022-02-14 09:37:20|45104.5|45064.5|45104.5|45064.5|45104.5|45064.5|45104.5|45064.5|0
1644831450000|2022-02-14 09:37:30|45099.5|45059.5|45099.5|45059.5|45099.5|45059.5|45099.5|45059.5|1
1644831460000|2022-02-14 09:37:40|45109.5|45069.5|45109.5|45069.5|45109.5|45069.5|45109.5|45069.5|1
1644831480000|2022-02-14 09:38:00|45099.5|45059.5|45099.5|45059.5|45099.5|45059.5|45099.5|45059.5|0
1644831490000|2022-02-14 09:38:10|45104.5|45064.5|45109.5|45069.5|45109.5|45069.5|45104.5|45064.5|1
1644831520000|2022-02-14 09:38:40|45115.4|45075.4|45117.7|45077.7|45119.5|45079.5|45115.4|45075.4|2
1644831530000|2022-02-14 09:38:50|45109.5|45069.5|45119.5|45079.5|45119.5|45079.5|45109.5|45069.5|0
1644831570000|2022-02-14 09:39:30|45114.5|45074.5|45105.4|45065.4|45114.5|45074.5|45105.4|45065.4|3
1644831580000|2022-02-14 09:39:40|45104.5|45064.5|45109.5|45069.5|45109.5|45069.5|45100.4|45060.4|0
1644831600000|2022-02-14 09:40:00|45105.4|45065.4|45099.5|45059.5|45105.4|45065.4|45099.5|45059.5|2
1644831620000|2022-02-14 09:40:20|45105.4|45065.4|45105.4|45065.4|45105.4|45065.4|45105.4|45065.4|0
1644831630000|2022-02-14 09:40:30|45109.5|45069.5|45099.5|45059.5|45109.5|45069.5|45099.5|45059.5|0
1644831670000|2022-02-14 09:41:10|45094.5|45054.5|45094.5|45054.5|45094.5|45054.5|45094.5|45054.5|0
1644831700000|2022-02-14 09:41:40|45089.5|45049.5|45089.5|45049.5|45089.5|45049.5|45084.5|45044.5|4
1644831710000|2022-02-14 09:41:50|45079.5|45039.5|45079.5|45039.5|45079.5|45039.5|45079.5|45039.5|4
1644831760000|2022-02-14 09:42:40|||||||||5
1644831780000|2022-02-14 09:43:00|45074.5|45034.5|45074.5|45034.5|45074.5|45034.5|45069.5|45029.5|0
1644831800000|2022-02-14 09:43:20|45076.3|45036.3|45080.4|45040.4|45080.4|45040.4|45076.3|45036.3|1
1644831810000|2022-02-14 09:43:30|45084.5|45044.5|45089.5|45049.5|45094.5|45054.5|45084.5|45044.5|3
1644831820000|2022-02-14 09:43:40|45093.6|45053.6|45089.5|45049.5|45093.6|45053.6|45089.5|45049.5|0
1644831830000|2022-02-14 09:43:50|45094.5|45054.5|45099.5|45059.5|45099.5|45059.5|45094.5|45054.5|45
1644831840000|2022-02-14 09:44:00|45098.6|45058.6|45094.5|45054.5|45099.5|45059.5|45094.5|45054.5|20
1644831850000|2022-02-14 09:44:10|||||||||1
1644831890000|2022-02-14 09:44:50|45090.4|45050.4|45089.5|45049.5|45090.4|45050.4|45089.5|45049.5|1
1644831900000|2022-02-14 09:45:00|45084.5|45044.5|45084.5|45044.5|45088.6|45048.6|45084.5|45044.5|0
1644831910000|2022-02-14 09:45:10|45089.5|45049.5|45084.5|45044.5|45089.5|45049.5|45084.5|45044.5|12
1644831920000|2022-02-14 09:45:20|45083.6|45043.6|45079.5|45039.5|45083.6|45043.6|45079.5|45039.5|0
1644831930000|2022-02-14 09:45:30|45083.6|45043.6|45083.6|45043.6|45083.6|45043.6|45083.6|45043.6|0
1644831940000|2022-02-14 09:45:40|45079.5|45039.5|45079.5|45039.5|45079.5|45039.5|45079.5|45039.5|0
1644831960000|2022-02-14 09:46:00|45083.6|45043.6|45074.5|45034.5|45083.6|45043.6|45074.5|45034.5|4
1644831970000|2022-02-14 09:46:10|45078.6|45038.6|45079.5|45039.5|45079.5|45039.5|45078.6|45038.6|3
1644831980000|2022-02-14 09:46:20|45083.6|45043.6|45083.6|45043.6|45083.6|45043.6|45083.6|45043.6|0
1644831990000|2022-02-14 09:46:30|45079.5|45039.5|45079.5|45039.5|45079.5|45039.5|45079.5|45039.5|0
1644832000000|2022-02-14 09:46:40|||||||||2
1644832010000|2022-02-14 09:46:50|45083.6|45043.6|45074.5|45034.5|45084.5|45044.5|45074.5|45034.5|0
1644832020000|2022-02-14 09:47:00|45079.5|45039.5|45079.5|45039.5|45084.5|45044.5|45079.5|45039.5|0
1644832030000|2022-02-14 09:47:10|45084.5|45044.5|45084.5|45044.5|45084.5|45044.5|45084.5|45044.5|0
1644832040000|2022-02-14 09:47:20|45094.5|45054.5|45089.5|45049.5|45094.5|45054.5|45089.5|45049.5|1
1644832050000|2022-02-14 09:47:30|45094.5|45054.5|45089.5|45049.5|45094.5|45054.5|45085.4|45045.4|7
1644832060000|2022-02-14 09:47:40|45088.6|45048.6|45084.5|45044.5|45088.6|45048.6|45084.5|45044.5|0
1644832070000|2022-02-14 09:47:50|45099.5|45059.5|45099.5|45059.5|45099.5|45059.5|45099.5|45059.5|9
1644832090000|2022-02-14 09:48:10|45098.6|45058.6|45084.5|45044.5|45098.6|45058.6|45084.5|45044.5|0
1644832100000|2022-02-14 09:48:20|45099.5|45059.5|45094.5|45054.5|45099.5|45059.5|45094.5|45054.5|2
1644832120000|2022-02-14 09:48:40|45099.5|45059.5|45099.5|45059.5|45104.5|45064.5|45099.5|45059.5|1
1644832130000|2022-02-14 09:48:50|45100.4|45060.4|45109.5|45069.5|45109.5|45069.5|45100.4|45060.4|0
1644832140000|2022-02-14 09:49:00|45108.6|45068.6|45109.5|45069.5|45109.5|45069.5|45104.5|45064.5|0
1644832150000|2022-02-14 09:49:10|45114.5|45074.5|45129.5|45089.5|45129.5|45089.5|45114.5|45074.5|0
1644832170000|2022-02-14 09:49:30|45134.5|45094.5|45124.5|45084.5|45134.5|45094.5|45124.5|45084.5|1
1644832190000|2022-02-14 09:49:50|45125.4|45085.4|45119.5|45079.5|45129.5|45089.5|45114.5|45074.5|13
1644832200000|2022-02-14 09:50:00|45117.7|45077.7|45119.5|45079.5|45119.5|45079.5|45113.6|45073.6|5
1644832210000|2022-02-14 09:50:10|45114.5|45074.5|45114.5|45074.5|45114.5|45074.5|45114.5|45074.5|0
1644832230000|2022-02-14 09:50:30|45119.5|45079.5|45123.6|45083.6|45123.6|45083.6|45119.5|45079.5|0
1644832240000|2022-02-14 09:50:40|45119.5|45079.5|45119.5|45079.5|45119.5|45079.5|45119.5|45079.5|0
1644832250000|2022-02-14 09:50:50|45110.4|45070.4|45109.5|45069.5|45110.4|45070.4|45109.5|45069.5|0
1644832260000|2022-02-14 09:51:00|45105.4|45065.4|45105.4|45065.4|45105.4|45065.4|45105.4|45065.4|0
1644832270000|2022-02-14 09:51:10|45109.5|45069.5|45109.5|45069.5|45109.5|45069.5|45109.5|45069.5|0
1644832310000|2022-02-14 09:51:50|45108.6|45068.6|45108.6|45068.6|45108.6|45068.6|45108.6|45068.6|2
1644832320000|2022-02-14 09:52:00|45104.5|45064.5|45100.4|45060.4|45109.5|45069.5|45099.5|45059.5|5
1644832330000|2022-02-14 09:52:10|45109.5|45069.5|45114.5|45074.5|45114.5|45074.5|45109.5|45069.5|1
1644832340000|2022-02-14 09:52:20|45110.4|45070.4|45104.5|45064.5|45110.4|45070.4|45104.5|45064.5|3
1644832350000|2022-02-14 09:52:30|45105.4|45065.4|45108.6|45068.6|45109.5|45069.5|45105.4|45065.4|0
1644832360000|2022-02-14 09:52:40|45103.6|45063.6|45099.5|45059.5|45104.5|45064.5|45099.5|45059.5|0
1644832390000|2022-02-14 09:53:10|45109.5|45069.5|45109.5|45069.5|45109.5|45069.5|45109.5|45069.5|0
1644832400000|2022-02-14 09:53:20|||||||||1
1644832450000|2022-02-14 09:54:10|45119.5|45079.5|45119.5|45079.5|45119.5|45079.5|45119.5|45079.5|1
1644832460000|2022-02-14 09:54:20|||||||||2
1644832470000|2022-02-14 09:54:30|45125.4|45085.4|45129.5|45089.5|45129.5|45089.5|45125.4|45085.4|1
1644832490000|2022-02-14 09:54:50|45128.6|45088.6|45119.5|45079.5|45128.6|45088.6|45119.5|45079.5|11
1644832510000|2022-02-14 09:55:10|45114.5|45074.5|45114.5|45074.5|45114.5|45074.5|45114.5|45074.5|0
1644832520000|2022-02-14 09:55:20|45109.5|45069.5|45110.4|45070.4|45110.4|45070.4|45109.5|45069.5|0
1644832530000|2022-02-14 09:55:30|45114.5|45074.5|45114.5|45074.5|45114.5|45074.5|45114.5|45074.5|0
1644832540000|2022-02-14 09:55:40|45110.4|45070.4|45090.4|45050.4|45110.4|45070.4|45090.4|45050.4|3
1644832550000|2022-02-14 09:55:50|45099.5|45059.5|45099.5|45059.5|45099.5|45059.5|45099.5|45059.5|0
1644832560000|2022-02-14 09:56:00|45089.5|45049.5|45089.5|45049.5|45089.5|45049.5|45089.5|45049.5|7
1644832570000|2022-02-14 09:56:10|45104.5|45064.5|45100.4|45060.4|45104.5|45064.5|45100.4|45060.4|0
1644832600000|2022-02-14 09:56:40|45099.5|45059.5|45099.5|45059.5|45099.5|45059.5|45099.5|45059.5|0
1644832620000|2022-02-14 09:57:00|45098.6|45058.6|45089.5|45049.5|45098.6|45058.6|45089.5|45049.5|0
1644832630000|2022-02-14 09:57:10|45094.5|45054.5|45094.5|45054.5|45094.5|45054.5|45094.5|45054.5|0
1644832640000|2022-02-14 09:57:20|45098.6|45058.6|45099.5|45059.5|45099.5|45059.5|45094.5|45054.5|1
1644832650000|2022-02-14 09:57:30|45098.6|45058.6|45094.5|45054.5|45098.6|45058.6|45094.5|45054.5|0
1644832670000|2022-02-14 09:57:50|45090.4|45050.4|45089.5|45049.5|45090.4|45050.4|45089.5|45049.5|0
1644832680000|2022-02-14 09:58:00|45079.5|45039.5|45079.5|45039.5|45079.5|45039.5|45079.5|45039.5|1
1644832690000|2022-02-14 09:58:10|||||||||2
1644832700000|2022-02-14 09:58:20|45080.4|45040.4|45079.5|45039.5|45089.5|45049.5|45079.5|45039.5|0
1644832710000|2022-02-14 09:58:30|||||||||9
1644832720000|2022-02-14 09:58:40|45089.5|45049.5|45089.5|45049.5|45089.5|45049.5|45089.5|45049.5|0
1644832730000|2022-02-14 09:58:50|45099.5|45059.5|45104.5|45064.5|45104.5|45064.5|45099.5|45059.5|1
1644832740000|2022-02-14 09:59:00|45100.4|45060.4|45099.5|45059.5|45100.4|45060.4|45099.5|45059.5|1
1644832750000|2022-02-14 09:59:10|45105.4|45065.4|45105.4|45065.4|45105.4|45065.4|45105.4|45065.4|1
1644832770000|2022-02-14 09:59:30|45099.5|45059.5|45099.5|45059.5|45099.5|45059.5|45099.5|45059.5|0
1644832780000|2022-02-14 09:59:40|45085.4|45045.4|45085.4|45045.4|45085.4|45045.4|45085.4|45045.4|0
1644832790000|2022-02-14 09:59:50|||||||||3
1644832800000|2022-02-14 10:00:00|45089.5|45049.5|45082.2|45042.2|45089.5|45049.5|45076.3|45036.3|1
1644832810000|2022-02-14 10:00:10|45086.3|45046.3|45090.4|45050.4|45095.4|45055.4|45086.3|45046.3|2
1644832830000|2022-02-14 10:00:30|45100.4|45060.4|45095.4|45055.4|45100.4|45060.4|45090.4|45050.4|4
1644832840000|2022-02-14 10:00:40|45092.7|45052.7|45092.7|45052.7|45092.7|45052.7|45092.7|45052.7|2
1644832850000|2022-02-14 10:00:50|45080.4|45040.4|45079.5|45039.5|45080.4|45040.4|45079.5|45039.5|3
1644832860000|2022-02-14 10:01:00|45069.5|45029.5|45069.5|45029.5|45069.5|45029.5|45065.4|45025.4|0
1644832870000|2022-02-14 10:01:10|45068.6|45028.6|45064.5|45024.5|45068.6|45028.6|45064.5|45024.5|0
1644832880000|2022-02-14 10:01:20|45059.5|45019.5|45049.5|45009.5|45059.5|45019.5|45049.5|45009.5|1
1644832900000|2022-02-14 10:01:40|45040.4|45000.4|45040.4|45000.4|45040.4|45000.4|45040.4|45000.4|0
1644832910000|2022-02-14 10:01:50|45044.5|45004.5|45049.5|45009.5|45049.5|45009.5|45044.5|45004.5|2
1644832930000|2022-02-14 10:02:10|45029.5|44989.5|45029.5|44989.5|45029.5|44989.5|45029.5|44989.5|21
1644832950000|2022-02-14 10:02:30|45039.5|44999.5|45039.5|44999.5|45039.5|44999.5|45039.5|44999.5|0
1644832960000|2022-02-14 10:02:40|45041.3|45001.3|45049.5|45009.5|45049.5|45009.5|45041.3|45001.3|0
1644832990000|2022-02-14 10:03:10|||||||||7
1644833000000|2022-02-14 10:03:20|45059.5|45019.5|45059.5|45019.5|45059.5|45019.5|45059.5|45019.5|1
1644833020000|2022-02-14 10:03:40|45049.5|45009.5|45049.5|45009.5|45049.5|45009.5|45041.3|45001.3|1
1644833030000|2022-02-14 10:03:50|45055.4|45015.4|45059.5|45019.5|45059.5|45019.5|45055.4|45015.4|0
1644833040000|2022-02-14 10:04:00|45050.4|45010.4|45049.5|45009.5|45050.4|45010.4|45049.5|45009.5|1
1644833050000|2022-02-14 10:04:10|45055.4|45015.4|45055.4|45015.4|45055.4|45015.4|45055.4|45015.4|0
1644833060000|2022-02-14 10:04:20|45049.5|45009.5|45049.5|45009.5|45049.5|45009.5|45049.5|45009.5|0
1644833080000|2022-02-14 10:04:40|45059.5|45019.5|45049.5|45009.5|45059.5|45019.5|45049.5|45009.5|4
1644833110000|2022-02-14 10:05:10|45059.5|45019.5|45065.4|45025.4|45065.4|45025.4|45059.5|45019.5|2
1644833120000|2022-02-14 10:05:20|45059.5|45019.5|45066.2|45026.2|45066.2|45026.2|45059.5|45019.5|0
1644833130000|2022-02-14 10:05:30|45061.2|45021.2|45061.2|45021.2|45061.2|45021.2|45061.2|45021.2|1
1644833140000|2022-02-14 10:05:40|45065.3|45025.3|45061.2|45021.2|45065.3|45025.3|45061.2|45021.2|1
1644833150000|2022-02-14 10:05:50|45069.5|45029.5|45065.3|45025.3|45069.5|45029.5|45065.3|45025.3|0
1644833160000|2022-02-14 10:06:00|45074.5|45034.5|45069.5|45029.5|45074.5|45034.5|45061.2|45021.2|1
1644833170000|2022-02-14 10:06:10|45061.2|45021.2|45060.3|45020.3|45061.2|45021.2|45060.3|45020.3|0
1644833180000|2022-02-14 10:06:20|45059.5|45019.5|45059.5|45019.5|45059.5|45019.5|45058.6|45018.6|3
1644833200000|2022-02-14 10:06:40|45060.3|45020.3|45054.5|45014.5|45060.3|45020.3|45054.5|45014.5|9
1644833210000|2022-02-14 10:06:50|45048.6|45008.6|45048.6|45008.6|45048.6|45008.6|45048.6|45008.6|2
1644833220000|2022-02-14 10:07:00|45044.5|45004.5|45044.4|45004.4|45049.5|45009.5|45044.4|45004.4|1
1644833260000|2022-02-14 10:07:40|45040.3|45000.3|45035.3|44995.3|45040.3|45000.3|45035.3|44995.3|5
1644833270000|2022-02-14 10:07:50|45039.4|44999.4|45040.3|45000.3|45040.3|45000.3|45035.3|44995.3|0
1644833280000|2022-02-14 10:08:00|45041.2|45001.2|45039.4|44999.4|45049.4|45009.4|45039.4|44999.4|0
1644833290000|2022-02-14 10:08:10|45034.4|44994.4|45030.3|44990.3|45034.4|44994.4|45030.3|44990.3|0
1644833300000|2022-02-14 10:08:20|45029.4|44989.4|45039.4|44999.4|45039.4|44999.4|45025.3|44985.3|3
1644833310000|2022-02-14 10:08:30|45049.4|45009.4|45049.4|45009.4|45049.4|45009.4|45049.4|45009.4|0
1644833320000|2022-02-14 10:08:40|45045.3|45005.3|45050.3|45010.3|45050.3|45010.3|45045.3|45005.3|1
1644833350000|2022-02-14 10:09:10|45041.2|45001.2|45040.3|45000.3|45050.3|45010.3|45040.3|45000.3|9
1644833370000|2022-02-14 10:09:30|45050.3|45010.3|45051.2|45011.2|45055.3|45015.3|45050.3|45010.3|3
1644833380000|2022-02-14 10:09:40|45055.3|45015.3|45050.3|45010.3|45064.4|45024.4|45050.3|45010.3|1
1644833400000|2022-02-14 10:10:00|45049.4|45009.4|45049.4|45009.4|45049.4|45009.4|45049.4|45009.4|1
1644833410000|2022-02-14 10:10:10|||||||||7
1644833420000|2022-02-14 10:10:20|45048.5|45008.5|45049.4|45009.4|45049.4|45009.4|45040.3|45000.3|7
1644833450000|2022-02-14 10:10:50|45045.3|45005.3|45059.4|45019.4|45059.4|45019.4|45045.3|45005.3|0
1644833470000|2022-02-14 10:11:10|45031.8|44991.8|45019.4|44979.4|45031.8|44991.8|45019.4|44979.4|5
1644833480000|2022-02-14 10:11:20|45020.3|44980.3|45020.3|44980.3|45020.3|44980.3|45020.3|44980.3|0
1644833490000|2022-02-14 10:11:30|45025.3|44985.3|45020.3|44980.3|45026.2|44986.2|45020.3|44980.3|2
1644833500000|2022-02-14 10:11:40|45016.2|44976.2|45010.3|44970.3|45016.2|44976.2|45009.4|44969.4|2
1644833510000|2022-02-14 10:11:50|45020.3|44980.3|45029.4|44989.4|45029.4|44989.4|45020.3|44980.3|3
1644833530000|2022-02-14 10:12:10|45030.3|44990.3|45021.2|44981.2|45030.3|44990.3|45021.2|44981.2|2
1644833560000|2022-02-14 10:12:40|45015.3|44975.3|45015.3|44975.3|45015.3|44975.3|45015.3|44975.3|3
1644833570000|2022-02-14 10:12:50|45016.2|44976.2|45020.3|44980.3|45026.2|44986.2|45016.2|44976.2|1
1644833600000|2022-02-14 10:13:20|45011.2|44971.2|45011.2|44971.2|45011.2|44971.2|45011.2|44971.2|10
1644833620000|2022-02-14 10:13:40|45019.4|44979.4|45015.3|44975.3|45019.4|44979.4|45015.3|44975.3|0
1644833630000|2022-02-14 10:13:50|45019.4|44979.4|45019.4|44979.4|45019.4|44979.4|45019.4|44979.4|0
1644833640000|2022-02-14 10:14:00|45010.3|44970.3|45011.2|44971.2|45011.2|44971.2|45010.3|44970.3|0
1644833650000|2022-02-14 10:14:10|45012.1|44972.1|45021.2|44981.2|45021.2|44981.2|45012.1|44972.1|1
1644833660000|2022-02-14 10:14:20|45020.3|44980.3|45021.2|44981.2|45021.2|44981.2|45020.3|44980.3|0
1644833670000|2022-02-14 10:14:30|45029.4|44989.4|45029.4|44989.4|45030.3|44990.3|45025.3|44985.3|2
1644833680000|2022-02-14 10:14:40|45025.3|44985.3|45029.4|44989.4|45029.4|44989.4|45025.3|44985.3|2
1644833690000|2022-02-14 10:14:50|45025.3|44985.3|45029.4|44989.4|45029.4|44989.4|45025.3|44985.3|1
1644833700000|2022-02-14 10:15:00|45025.3|44985.3|45029.4|44989.4|45029.4|44989.4|45025.3|44985.3|11
1644833710000|2022-02-14 10:15:10|45025.3|44985.3|45025.3|44985.3|45025.3|44985.3|45025.3|44985.3|0
1644833720000|2022-02-14 10:15:20|45026.2|44986.2|45030.3|44990.3|45030.3|44990.3|45020.3|44980.3|3
1644833730000|2022-02-14 10:15:30|45034.4|44994.4|45034.4|44994.4|45034.4|44994.4|45034.4|44994.4|6
1644833740000|2022-02-14 10:15:40|45038.5|44998.5|45030.3|44990.3|45038.5|44998.5|45030.3|44990.3|4
1644833750000|2022-02-14 10:15:50|||||||||8
1644833760000|2022-02-14 10:16:00|45020.3|44980.3|45019.4|44979.4|45020.3|44980.3|45019.4|44979.4|3
1644833770000|2022-02-14 10:16:10|45020.3|44980.3|45020.3|44980.3|45029.4|44989.4|45020.3|44980.3|0
1644833780000|2022-02-14 10:16:20|45024.4|44984.4|45030.3|44990.3|45030.3|44990.3|45024.4|44984.4|2
1644833790000|2022-02-14 10:16:30|45029.4|44989.4|45019.4|44979.4|45029.4|44989.4|45019.4|44979.4|4
1644833810000|2022-02-14 10:16:50|45018.5|44978.5|45010.3|44970.3|45018.5|44978.5|45010.3|44970.3|5
1644833820000|2022-02-14 10:17:00|45011.2|44971.2|45011.2|44971.2|45011.2|44971.2|45011.2|44971.2|1
1644833830000|2022-02-14 10:17:10|45020.3|44980.3|45020.3|44980.3|45020.3|44980.3|45020.3|44980.3|0
1644833840000|2022-02-14 10:17:20|45025.3|44985.3|45025.3|44985.3|45025.3|44985.3|45025.3|44985.3|1
1644833860000|2022-02-14 10:17:40|45019.4|44979.4|45015.3|44975.3|45019.4|44979.4|45015.3|44975.3|0
1644833870000|2022-02-14 10:17:50|45019.4|44979.4|45019.4|44979.4|45019.4|44979.4|45019.4|44979.4|8
1644833910000|2022-02-14 10:18:30|45015.3|44975.3|45009.4|44969.4|45015.3|44975.3|45005.3|44965.3|1
1644833930000|2022-02-14 10:18:50|45005.3|44965.3|45005.3|44965.3|45005.3|44965.3|45005.3|44965.3|0
1644833940000|2022-02-14 10:19:00|44999.4|44959.4|45000.3|44960.3|45000.3|44960.3|44999.4|44959.4|1
1644833960000|2022-02-14 10:19:20|44990.3|44950.3|44990.3|44950.3|44990.3|44950.3|44990.3|44950.3|3
1644833990000|2022-02-14 10:19:50|45000.3|44960.3|45000.3|44960.3|45000.3|44960.3|45000.3|44960.3|1
1644834000000|2022-02-14 10:20:00|44999.4|44959.4|45000.3|44960.3|45000.3|44960.3|44999.4|44959.4|0
1644834020000|2022-02-14 10:20:20|45004.4|44964.4|45010.3|44970.3|45010.3|44970.3|45004.4|44964.4|2
1644834030000|2022-02-14 10:20:30|45011.2|44971.2|45011.2|44971.2|45011.2|44971.2|45011.2|44971.2|2
1644834050000|2022-02-14 10:20:50|45019.4|44979.4|45019.4|44979.4|45019.4|44979.4|45019.4|44979.4|0
1644834070000|2022-02-14 10:21:10|45025.3|44985.3|45050.3|45010.3|45050.3|45010.3|45021.2|44981.2|5
1644834090000|2022-02-14 10:21:30|45060.3|45020.3|45060.3|45020.3|45060.3|45020.3|45060.3|45020.3|1
1644834100000|2022-02-14 10:21:40|45056.2|45016.2|45051.2|45011.2|45065.3|45025.3|45051.2|45011.2|2
1644834120000|2022-02-14 10:22:00|45056.2|45016.2|45051.2|45011.2|45056.2|45016.2|45051.2|45011.2|7
1644834130000|2022-02-14 10:22:10|45050.3|45010.3|45050.3|45010.3|45050.3|45010.3|45050.3|45010.3|3
1644834140000|2022-02-14 10:22:20|45046.2|45006.2|45050.3|45010.3|45050.3|45010.3|45046.2|45006.2|0
1644834150000|2022-02-14 10:22:30|45055.3|45015.3|45051.2|45011.2|45055.3|45015.3|45051.2|45011.2|1
1644834160000|2022-02-14 10:22:40|45055.3|45015.3|45046.2|45006.2|45055.3|45015.3|45046.2|45006.2|0
1644834190000|2022-02-14 10:23:10|45050.3|45010.3|45050.3|45010.3|45050.3|45010.3|45050.3|45010.3|0
1644834200000|2022-02-14 10:23:20|45051.2|45011.2|45050.3|45010.3|45051.2|45011.2|45050.3|45010.3|0
1644834220000|2022-02-14 10:23:40|45040.3|45000.3|45035.3|44995.3|45040.3|45000.3|45035.3|44995.3|2
1644834280000|2022-02-14 10:24:40|45029.4|44989.4|45029.4|44989.4|45029.4|44989.4|45029.4|44989.4|2
1644834290000|2022-02-14 10:24:50|45030.3|44990.3|45039.4|44999.4|45039.4|44999.4|45030.3|44990.3|2
1644834300000|2022-02-14 10:25:00|45046.2|45006.2|45039.4|44999.4|45046.2|45006.2|45039.4|44999.4|6
1644834310000|2022-02-14 10:25:10|||||||||9
1644834340000|2022-02-14 10:25:40|45030.3|44990.3|45030.3|44990.3|45030.3|44990.3|45030.3|44990.3|0
1644834350000|2022-02-14 10:25:50|||||||||1
1644834360000|2022-02-14 10:26:00|45026.2|44986.2|45030.3|44990.3|45030.3|44990.3|45026.2|44986.2|1
1644834370000|2022-02-14 10:26:10|45031.2|44991.2|45030.3|44990.3|45031.2|44991.2|45030.3|44990.3|0
1644834400000|2022-02-14 10:26:40|45039.4|44999.4|45039.4|44999.4|45039.4|44999.4|45039.4|44999.4|1
1644834410000|2022-02-14 10:26:50|45035.3|44995.3|45029.4|44989.4|45035.3|44995.3|45025.3|44985.3|7
1644834420000|2022-02-14 10:27:00|45035.3|44995.3|45035.3|44995.3|45035.3|44995.3|45035.3|44995.3|0
1644834430000|2022-02-14 10:27:10|45031.2|44991.2|45030.3|44990.3|45031.2|44991.2|45026.2|44986.2|0
1644834440000|2022-02-14 10:27:20|45026.2|44986.2|45023.5|44983.5|45026.2|44986.2|45021.2|44981.2|4
1644834450000|2022-02-14 10:27:30|45019.4|44979.4|45019.4|44979.4|45019.4|44979.4|45019.4|44979.4|0
1644834460000|2022-02-14 10:27:40|45025.3|44985.3|45025.3|44985.3|45025.3|44985.3|45021.2|44981.2|1
1644834470000|2022-02-14 10:27:50|45021.2|44981.2|45020.3|44980.3|45021.2|44981.2|45020.3|44980.3|0
1644834510000|2022-02-14 10:28:30|45025.3|44985.3|45025.3|44985.3|45025.3|44985.3|45025.3|44985.3|0
1644834520000|2022-02-14 10:28:40|45021.2|44981.2|45021.2|44981.2|45021.2|44981.2|45021.2|44981.2|0
1644834530000|2022-02-14 10:28:50|45029.4|44989.4|45029.4|44989.4|45030.3|44990.3|45029.4|44989.4|0
1644834550000|2022-02-14 10:29:10|45021.2|44981.2|45029.4|44989.4|45029.4|44989.4|45021.2|44981.2|0
1644834560000|2022-02-14 10:29:20|45027.6|44987.6|45019.4|44979.4|45027.6|44987.6|45019.4|44979.4|3
1644834580000|2022-02-14 10:29:40|45020.3|44980.3|45019.4|44979.4|45020.3|44980.3|45019.4|44979.4|4
1644834590000|2022-02-14 10:29:50|||||||||2
1644834610000|2022-02-14 10:30:10|45000.3|44960.3|45011.2|44971.2|45011.2|44971.2|45000.3|44960.3|5
1644834620000|2022-02-14 10:30:20|45019.4|44979.4|45019.4|44979.4|45019.4|44979.4|45019.4|44979.4|0
1644834660000|2022-02-14 10:31:00|45020.3|44980.3|45020.3|44980.3|45029.4|44989.4|45020.3|44980.3|1
1644834690000|2022-02-14 10:31:30|45025.3|44985.3|45029.4|44989.4|45029.4|44989.4|45025.3|44985.3|1
1644834700000|2022-02-14 10:31:40|||||||||10
1644834710000|2022-02-14 10:31:50|45030.3|44990.3|45039.4|44999.4|45040.3|45000.3|45030.3|44990.3|6
1644834720000|2022-02-14 10:32:00|45034.4|44994.4|45034.4|44994.4|45034.4|44994.4|45034.4|44994.4|0
1644834730000|2022-02-14 10:32:10|45035.3|44995.3|45039.4|44999.4|45039.4|44999.4|45035.3|44995.3|0
1644834740000|2022-02-14 10:32:20|45034.4|44994.4|45034.4|44994.4|45039.4|44999.4|45034.4|44994.4|0
1644834760000|2022-02-14 10:32:40|45030.3|44990.3|45030.3|44990.3|45030.3|44990.3|45030.3|44990.3|0
1644834770000|2022-02-14 10:32:50|45029.4|44989.4|45029.4|44989.4|45029.4|44989.4|45029.4|44989.4|0
1644834780000|2022-02-14 10:33:00|45039.4|44999.4|45039.4|44999.4|45039.4|44999.4|45039.4|44999.4|0
1644834790000|2022-02-14 10:33:10|45038.5|44998.5|45034.4|44994.4|45038.5|44998.5|45034.4|44994.4|0
1644834800000|2022-02-14 10:33:20|45039.4|44999.4|45039.4|44999.4|45039.4|44999.4|45039.4|44999.4|1
1644834820000|2022-02-14 10:33:40|45044.4|45004.4|45044.4|45004.4|45044.4|45004.4|45044.4|45004.4|0
1644834830000|2022-02-14 10:33:50|||||||||4
1644834840000|2022-02-14 10:34:00|45040.3|45000.3|45049.4|45009.4|45049.4|45009.4|45040.3|45000.3|5
1644834850000|2022-02-14 10:34:10|45048.5|45008.5|45055.3|45015.3|45055.3|45015.3|45040.3|45000.3|11
1644834860000|2022-02-14 10:34:20|45051.2|45011.2|45051.2|45011.2|45051.2|45011.2|45051.2|45011.2|0
1644834880000|2022-02-14 10:34:40|45040.3|45000.3|45049.4|45009.4|45049.4|45009.4|45035.3|44995.3|13
1644834900000|2022-02-14 10:35:00|45045.3|45005.3|45051.2|45011.2|45051.2|45011.2|45045.3|45005.3|0
1644834920000|2022-02-14 10:35:20|45055.3|45015.3|45051.2|45011.2|45055.3|45015.3|45051.2|45011.2|1
1644834940000|2022-02-14 10:35:40|45050.3|45010.3|45050.3|45010.3|45050.3|45010.3|45050.3|45010.3|0
1644834960000|2022-02-14 10:36:00|45045.3|45005.3|45045.3|45005.3|45045.3|45005.3|45041.2|45001.2|6
1644834970000|2022-02-14 10:36:10|45041.2|45001.2|45041.2|45001.2|45041.2|45001.2|45041.2|45001.2|0
1644835000000|2022-02-14 10:36:40|45038.5|44998.5|45020.3|44980.3|45038.5|44998.5|45020.3|44980.3|5
1644835010000|2022-02-14 10:36:50|||||||||8
1644835020000|2022-02-14 10:37:00|45029.4|44989.4|45029.4|44989.4|45029.4|44989.4|45029.4|44989.4|2
1644835040000|2022-02-14 10:37:20|45030.3|44990.3|45040.3|45000.3|45040.3|45000.3|45030.3|44990.3|4
1644835050000|2022-02-14 10:37:30|45039.4|44999.4|45039.4|44999.4|45039.4|44999.4|45039.4|44999.4|0
1644835060000|2022-02-14 10:37:40|45040.3|45000.3|45049.4|45009.4|45049.4|45009.4|45040.3|45000.3|0
1644835070000|2022-02-14 10:37:50|45055.3|45015.3|45055.3|45015.3|45055.3|45015.3|45055.3|45015.3|1
1644835080000|2022-02-14 10:38:00|45065.3|45025.3|45070.3|45030.3|45070.3|45030.3|45065.3|45025.3|2
1644835090000|2022-02-14 10:38:10|45074.4|45034.4|45074.4|45034.4|45080.3|45040.3|45074.4|45034.4|12
1644835100000|2022-02-14 10:38:20|45069.4|45029.4|45065.3|45025.3|45069.4|45029.4|45065.3|45025.3|0
1644835110000|2022-02-14 10:38:30|45070.3|45030.3|45070.3|45030.3|45070.3|45030.3|45070.3|45030.3|0
1644835180000|2022-02-14 10:39:40|45081.2|45041.2|45080.3|45040.3|45081.2|45041.2|45080.3|45040.3|3
1644835190000|2022-02-14 10:39:50|45079.4|45039.4|45075.3|45035.3|45079.4|45039.4|45075.3|45035.3|0
1644835200000|2022-02-14 10:40:00|45076.2|45036.2|45080.3|45040.3|45080.3|45040.3|45076.2|45036.2|0
1644835230000|2022-02-14 10:40:30|45082|45042|45082|45042|45082|45042|45082|45042|1
1644835240000|2022-02-14 10:40:40|45090.3|45050.3|45090.3|45050.3|45090.3|45050.3|45090.3|45050.3|0
1644835250000|2022-02-14 10:40:50|45091.2|45051.2|45091.2|45051.2|45091.2|45051.2|45091.2|45051.2|2
1644835260000|2022-02-14 10:41:00|45085.3|45045.3|45081.2|45041.2|45085.3|45045.3|45080.3|45040.3|9
1644835270000|2022-02-14 10:41:10|45085.3|45045.3|45081.2|45041.2|45085.3|45045.3|45081.2|45041.2|0
1644835280000|2022-02-14 10:41:20|45085.3|45045.3|45081.1|45041.1|45091.2|45051.2|45081.1|45041.1|8
1644835290000|2022-02-14 10:41:30|45079.4|45039.4|45069.4|45029.4|45079.4|45039.4|45069.4|45029.4|2
1644835310000|2022-02-14 10:41:50|45067.6|45027.6|45059.4|45019.4|45069.4|45029.4|45055.3|45015.3|17
1644835340000|2022-02-14 10:42:20|45069.4|45029.4|45060.3|45020.3|45069.4|45029.4|45060.3|45020.3|7
1644835360000|2022-02-14 10:42:40|||||||||1
1644835370000|2022-02-14 10:42:50|45059.4|45019.4|45055.3|45015.3|45059.4|45019.4|45055.3|45015.3|0
1644835380000|2022-02-14 10:43:00|45059.4|45019.4|45051.1|45011.1|45060.3|45020.3|45051.1|45011.1|1
1644835390000|2022-02-14 10:43:10|45049.4|45009.4|45049.4|45009.4|45049.4|45009.4|45049.4|45009.4|2
1644835400000|2022-02-14 10:43:20|45045.3|45005.3|45045.3|45005.3|45045.3|45005.3|45045.3|45005.3|0
1644835410000|2022-02-14 10:43:30|45045.2|45005.2|45045.2|45005.2|45045.2|45005.2|45045.2|45005.2|0
1644835420000|2022-02-14 10:43:40|45049.4|45009.4|45031.1|44991.1|45049.4|45009.4|45031.1|44991.1|1
1644835440000|2022-02-14 10:44:00|45039.4|44999.4|45039.4|44999.4|45039.4|44999.4|45039.4|44999.4|0
1644835460000|2022-02-14 10:44:20|45025.2|44985.2|45029.4|44989.4|45029.4|44989.4|45025.2|44985.2|1
1644835480000|2022-02-14 10:44:40|45035.2|44995.2|45039.4|44999.4|45039.4|44999.4|45035.2|44995.2|0
1644835500000|2022-02-14 10:45:00|45010.2|44970.2|45009.4|44969.4|45010.2|44970.2|45009.4|44969.4|3
1644835530000|2022-02-14 10:45:30|45010.2|44970.2|45019.4|44979.4|45019.4|44979.4|45010.2|44970.2|0
1644835540000|2022-02-14 10:45:40|45019.3|44979.3|45019.3|44979.3|45020.2|44980.2|45019.3|44979.3|14
1644835560000|2022-02-14 10:46:00|45020.2|44980.2|45029.3|44989.3|45029.3|44989.3|45020.2|44980.2|1
1644835570000|2022-02-14 10:46:10|||||||||14
1644835580000|2022-02-14 10:46:20|45039.3|44999.3|45039.3|44999.3|45039.3|44999.3|45039.3|44999.3|1
1644835590000|2022-02-14 10:46:30|45029.3|44989.3|45029.3|44989.3|45029.3|44989.3|45029.3|44989.3|2
1644835600000|2022-02-14 10:46:40|45030.2|44990.2|45031.1|44991.1|45031.1|44991.1|45030.2|44990.2|0
1644835610000|2022-02-14 10:46:50|45039.3|44999.3|45029.3|44989.3|45039.3|44999.3|45029.3|44989.3|3
1644835630000|2022-02-14 10:47:10|45030.2|44990.2|45039.3|44999.3|45039.3|44999.3|45030.2|44990.2|0
1644835640000|2022-02-14 10:47:20|45030.2|44990.2|45030.2|44990.2|45030.2|44990.2|45030.2|44990.2|0
1644835660000|2022-02-14 10:47:40|45031.1|44991.1|45035.2|44995.2|45035.2|44995.2|45031.1|44991.1|0
1644835670000|2022-02-14 10:47:50|45031.1|44991.1|45031.1|44991.1|45031.1|44991.1|45031.1|44991.1|0
1644835680000|2022-02-14 10:48:00|45040.2|45000.2|45040.2|45000.2|45040.2|45000.2|45040.2|45000.2|1
1644835690000|2022-02-14 10:48:10|45039.3|44999.3|45039.3|44999.3|45039.3|44999.3|45039.3|44999.3|1
1644835720000|2022-02-14 10:48:40|45040.2|45000.2|45044.3|45004.3|45044.3|45004.3|45040.2|45000.2|0
1644835730000|2022-02-14 10:48:50|45040.2|45000.2|45045.2|45005.2|45045.2|45005.2|45040.2|45000.2|1
1644835740000|2022-02-14 10:49:00|45041.1|45001.1|45041.1|45001.1|45041.1|45001.1|45041.1|45001.1|0
1644835750000|2022-02-14 10:49:10|45031.1|44991.1|45031.1|44991.1|45031.1|44991.1|45031.1|44991.1|9
1644835760000|2022-02-14 10:49:20|45025.2|44985.2|45025.2|44985.2|45025.2|44985.2|45025.2|44985.2|0
1644835770000|2022-02-14 10:49:30|45021.1|44981.1|45021.1|44981.1|45021.1|44981.1|45021.1|44981.1|0
1644835790000|2022-02-14 10:49:50|45020.2|44980.2|45021.1|44981.1|45021.1|44981.1|45020.2|44980.2|0
1644835800000|2022-02-14 10:50:00|45025.2|44985.2|45034.3|44994.3|45034.3|44994.3|45025.2|44985.2|0
1644835810000|2022-02-14 10:50:10|45035.2|44995.2|45059.3|45019.3|45059.3|45019.3|45035.2|44995.2|7
1644835830000|2022-02-14 10:50:30|45055.2|45015.2|45055.2|45015.2|45055.2|45015.2|45055.2|45015.2|0
1644835840000|2022-02-14 10:50:40|45059.3|45019.3|45055.2|45015.2|45059.3|45019.3|45055.2|45015.2|0
1644835850000|2022-02-14 10:50:50|45059.3|45019.3|45064.3|45024.3|45064.3|45024.3|45059.3|45019.3|0
1644835870000|2022-02-14 10:51:10|45074.3|45034.3|45070.2|45030.2|45074.3|45034.3|45070.2|45030.2|2
1644835880000|2022-02-14 10:51:20|45084.3|45044.3|45089.3|45049.3|45089.3|45049.3|45084.3|45044.3|1
1644835890000|2022-02-14 10:51:30|45079.3|45039.3|45075.2|45035.2|45079.3|45039.3|45075.2|45035.2|0
1644835900000|2022-02-14 10:51:40|45076.1|45036.1|45089.3|45049.3|45089.3|45049.3|45076.1|45036.1|2
1644835910000|2022-02-14 10:51:50|45090.2|45050.2|45079.3|45039.3|45090.2|45050.2|45079.3|45039.3|4
1644835930000|2022-02-14 10:52:10|45080.2|45040.2|45080.2|45040.2|45080.2|45040.2|45080.2|45040.2|0
1644835940000|2022-02-14 10:52:20|45084.3|45044.3|45089.3|45049.3|45089.3|45049.3|45084.3|45044.3|2
1644835960000|2022-02-14 10:52:40|45094.3|45054.3|45090.2|45050.2|45094.3|45054.3|45089.3|45049.3|1
1644835970000|2022-02-14 10:52:50|45089.3|45049.3|45089.3|45049.3|45089.3|45049.3|45089.3|45049.3|0
1644835980000|2022-02-14 10:53:00|45090.2|45050.2|45090.2|45050.2|45090.2|45050.2|45090.2|45050.2|0
1644835990000|2022-02-14 10:53:10|45055.2|45015.2|45055.2|45015.2|45055.2|45015.2|45055.2|45015.2|2
1644836000000|2022-02-14 10:53:20|45031.1|44991.1|45041.1|45001.1|45041.1|45001.1|45031.1|44991.1|4
1644836010000|2022-02-14 10:53:30|45051.1|45011.1|45045.2|45005.2|45051.1|45011.1|45041.1|45001.1|3
1644836030000|2022-02-14 10:53:50|45050.2|45010.2|45049.3|45009.3|45050.2|45010.2|45049.3|45009.3|0
1644836040000|2022-02-14 10:54:00|45041.1|45001.1|45049.3|45009.3|45049.3|45009.3|45041.1|45001.1|0
1644836060000|2022-02-14 10:54:20|45041.1|45001.1|45041.1|45001.1|45041.1|45001.1|45041.1|45001.1|0
1644836070000|2022-02-14 10:54:30|45035.2|44995.2|45035.2|44995.2|45035.2|44995.2|45035.2|44995.2|1
1644836080000|2022-02-14 10:54:40|45031.1|44991.1|45031.1|44991.1|45031.1|44991.1|45031.1|44991.1|0
1644836090000|2022-02-14 10:54:50|||||||||6
1644836100000|2022-02-14 10:55:00|45029.3|44989.3|45029.3|44989.3|45029.3|44989.3|45029.3|44989.3|2
1644836110000|2022-02-14 10:55:10|45025.2|44985.2|45025.2|44985.2|45025.2|44985.2|45025.2|44985.2|0
1644836130000|2022-02-14 10:55:30|45023.4|44983.4|45015.2|44975.2|45023.4|44983.4|45010.2|44970.2|1
1644836140000|2022-02-14 10:55:40|45011.1|44971.1|45011.1|44971.1|45011.1|44971.1|45011.1|44971.1|0
1644836160000|2022-02-14 10:56:00|45019.3|44979.3|45019.3|44979.3|45019.3|44979.3|45019.3|44979.3|0
1644836170000|2022-02-14 10:56:10|45029.3|44989.3|45021.1|44981.1|45029.3|44989.3|45021.1|44981.1|1
1644836180000|2022-02-14 10:56:20|45025.2|44985.2|45019.3|44979.3|45029.3|44989.3|45019.3|44979.3|1
1644836190000|2022-02-14 10:56:30|45021.1|44981.1|45021.1|44981.1|45021.1|44981.1|45021.1|44981.1|0
1644836200000|2022-02-14 10:56:40|45025.2|44985.2|45019.3|44979.3|45025.2|44985.2|45015.2|44975.2|5
1644836210000|2022-02-14 10:56:50|45034.3|44994.3|45014.3|44974.3|45034.3|44994.3|45014.3|44974.3|8
1644836220000|2022-02-14 10:57:00|45010.2|44970.2|45005.2|44965.2|45010.2|44970.2|44996.1|44956.1|0
1644836230000|2022-02-14 10:57:10|45006.1|44966.1|45006.1|44966.1|45006.1|44966.1|45006.1|44966.1|0
1644836240000|2022-02-14 10:57:20|45011.1|44971.1|45011.1|44971.1|45011.1|44971.1|45011.1|44971.1|0
1644836260000|2022-02-14 10:57:40|45021.1|44981.1|45021.1|44981.1|45021.1|44981.1|45021.1|44981.1|3
1644836280000|2022-02-14 10:58:00|45023.8|44983.8|45040.2|45000.2|45041.1|45001.1|45023.8|44983.8|3
1644836290000|2022-02-14 10:58:10|45035.2|44995.2|45031.1|44991.1|45035.2|44995.2|45031.1|44991.1|0
1644836300000|2022-02-14 10:58:20|45035.2|44995.2|45041.1|45001.1|45041.1|45001.1|45035.2|44995.2|3
1644836320000|2022-02-14 10:58:40|45051.1|45011.1|45051.1|45011.1|45051.1|45011.1|45051.1|45011.1|4
1644836330000|2022-02-14 10:58:50|45045.2|45005.2|45025.2|44985.2|45045.2|45005.2|45025.2|44985.2|9
1644836340000|2022-02-14 10:59:00|45030.2|44990.2|45021.1|44981.1|45031.1|44991.1|45019.3|44979.3|2
1644836350000|2022-02-14 10:59:10|45025.2|44985.2|45021.1|44981.1|45025.2|44985.2|45021.1|44981.1|0
1644836360000|2022-02-14 10:59:20|45025.2|44985.2|45015.2|44975.2|45025.2|44985.2|45015.2|44975.2|2
1644836370000|2022-02-14 10:59:30|45019.3|44979.3|45015.2|44975.2|45019.3|44979.3|45015.2|44975.2|0
1644836380000|2022-02-14 10:59:40|45019.3|44979.3|45015.2|44975.2|45019.3|44979.3|45015.2|44975.2|0
1644836390000|2022-02-14 10:59:50|45019.3|44979.3|45020.2|44980.2|45031.1|44991.1|45015.2|44975.2|2
1644836410000|2022-02-14 11:00:10|45021.1|44981.1|45030.2|44990.2|45039.3|44999.3|45021.1|44981.1|2
1644836420000|2022-02-14 11:00:20|45031.1|44991.1|45031.1|44991.1|45031.1|44991.1|45031.1|44991.1|0
1644836430000|2022-02-14 11:00:30|45035.2|44995.2|45025.2|44985.2|45035.2|44995.2|45025.2|44985.2|17
1644836440000|2022-02-14 11:00:40|45020.2|44980.2|45020.2|44980.2|45020.2|44980.2|45020.2|44980.2|0
1644836460000|2022-02-14 11:01:00|45029.3|44989.3|45029.3|44989.3|45029.3|44989.3|45029.3|44989.3|5
1644836470000|2022-02-14 11:01:10|45015.2|44975.2|45020.2|44980.2|45020.2|44980.2|45015.2|44975.2|0
1644836500000|2022-02-14 11:01:40|45021.1|44981.1|45040.2|45000.2|45040.2|45000.2|45021.1|44981.1|1
1644836510000|2022-02-14 11:01:50|45035.2|44995.2|45029.3|44989.3|45039.3|44999.3|45029.3|44989.3|6
1644836530000|2022-02-14 11:02:10|45035.2|44995.2|45010.2|44970.2|45035.2|44995.2|45010.2|44970.2|5
1644836540000|2022-02-14 11:02:20|45009.3|44969.3|45009.3|44969.3|45010.2|44970.2|45009.3|44969.3|0
1644836570000|2022-02-14 11:02:50|45010.2|44970.2|45010.2|44970.2|45010.2|44970.2|45010.2|44970.2|0
1644836580000|2022-02-14 11:03:00|45009.3|44969.3|45009.3|44969.3|45019.3|44979.3|45009.3|44969.3|1
1644836600000|2022-02-14 11:03:20|45010.2|44970.2|45009.3|44969.3|45010.2|44970.2|45009.3|44969.3|0
1644836610000|2022-02-14 11:03:30|45010.2|44970.2|45009.3|44969.3|45010.2|44970.2|45009.3|44969.3|0
1644836620000|2022-02-14 11:03:40|45010.2|44970.2|45034.3|44994.3|45034.3|44994.3|45010.2|44970.2|5
1644836640000|2022-02-14 11:04:00|45021.1|44981.1|45029.3|44989.3|45029.3|44989.3|45021.1|44981.1|4
1644836650000|2022-02-14 11:04:10|45039.3|44999.3|45039.3|44999.3|45039.3|44999.3|45039.3|44999.3|6
1644836680000|2022-02-14 11:04:40|45035.2|44995.2|45029.3|44989.3|45035.2|44995.2|45025.2|44985.2|0
1644836690000|2022-02-14 11:04:50|45020.2|44980.2|45021.1|44981.1|45021.1|44981.1|45020.2|44980.2|0
1644836700000|2022-02-14 11:05:00|45011.1|44971.1|45009.3|44969.3|45011.1|44971.1|45009.3|44969.3|2
1644836710000|2022-02-14 11:05:10|45008.4|44968.4|45004.3|44964.3|45008.4|44968.4|45004.3|44964.3|2
1644836720000|2022-02-14 11:05:20|45000.2|44960.2|44990.2|44950.2|45000.2|44960.2|44990.2|44950.2|0
1644836740000|2022-02-14 11:05:40|||||||||9
1644836750000|2022-02-14 11:05:50|44984.3|44944.3|44980.2|44940.2|44984.3|44944.3|44980.2|44940.2|13
1644836760000|2022-02-14 11:06:00|44984.3|44944.3|44964.3|44924.3|44989.3|44949.3|44959.3|44919.3|7
1644836770000|2022-02-14 11:06:10|44963.4|44923.4|44945.2|44905.2|44963.4|44923.4|44940.2|44900.2|3
1644836790000|2022-02-14 11:06:30|44954.3|44914.3|44954.3|44914.3|44954.3|44914.3|44954.3|44914.3|0
1644836800000|2022-02-14 11:06:40|44960.2|44920.2|44960.2|44920.2|44960.2|44920.2|44960.2|44920.2|3
1644836820000|2022-02-14 11:07:00|44955.2|44915.2|44955.2|44915.2|44955.2|44915.2|44955.2|44915.2|1
1644836830000|2022-02-14 11:07:10|44954.3|44914.3|44954.3|44914.3|44955.2|44915.2|44954.3|44914.3|0
1644836840000|2022-02-14 11:07:20|44960.2|44920.2|44960.2|44920.2|44960.2|44920.2|44960.2|44920.2|1
1644836850000|2022-02-14 11:07:30|44959.3|44919.3|44959.3|44919.3|44964.3|44924.3|44959.3|44919.3|0
1644836860000|2022-02-14 11:07:40|44958.4|44918.4|44959.3|44919.3|44959.3|44919.3|44958.4|44918.4|3
1644836880000|2022-02-14 11:08:00|44958.4|44918.4|44959.3|44919.3|44959.3|44919.3|44958.4|44918.4|1
1644836900000|2022-02-14 11:08:20|44960.2|44920.2|44960.2|44920.2|44960.2|44920.2|44960.2|44920.2|0
1644836930000|2022-02-14 11:08:50|44959.3|44919.3|44958.4|44918.4|44959.3|44919.3|44958.4|44918.4|0
1644836940000|2022-02-14 11:09:00|44954.3|44914.3|44959.3|44919.3|44959.3|44919.3|44954.3|44914.3|0
1644836950000|2022-02-14 11:09:10|44954.3|44914.3|44954.3|44914.3|44954.3|44914.3|44954.3|44914.3|0
1644836960000|2022-02-14 11:09:20|||||||||5
1644836970000|2022-02-14 11:09:30|44959.3|44919.3|44959.3|44919.3|44959.3|44919.3|44954.3|44914.3|4
1644836990000|2022-02-14 11:09:50|44964.3|44924.3|44960.2|44920.2|44964.3|44924.3|44960.2|44920.2|0
1644837000000|2022-02-14 11:10:00|44959.3|44919.3|44959.3|44919.3|44959.3|44919.3|44959.3|44919.3|0
1644837010000|2022-02-14 11:10:10|||||||||8
1644837030000|2022-02-14 11:10:30|44954.3|44914.3|44964.3|44924.3|44964.3|44924.3|44954.3|44914.3|2
1644837040000|2022-02-14 11:10:40|44960.2|44920.2|44970.2|44930.2|44970.2|44930.2|44960.2|44920.2|1
1644837050000|2022-02-14 11:10:50|44969.3|44929.3|44969.3|44929.3|44969.3|44929.3|44969.3|44929.3|0
1644837080000|2022-02-14 11:11:20|44965.2|44925.2|44960.2|44920.2|44965.2|44925.2|44960.2|44920.2|0
1644837100000|2022-02-14 11:11:40|44959.3|44919.3|44959.3|44919.3|44959.3|44919.3|44959.3|44919.3|0
1644837160000|2022-02-14 11:12:40|44955.2|44915.2|44954.3|44914.3|44959.3|44919.3|44954.3|44914.3|0
1644837170000|2022-02-14 11:12:50|44945.2|44905.2|44936.1|44896.1|44945.2|44905.2|44931.1|44891.1|13
1644837180000|2022-02-14 11:13:00|44940.2|44900.2|44940.2|44900.2|44940.2|44900.2|44940.2|44900.2|0
1644837190000|2022-02-14 11:13:10|44920.2|44880.2|44853.4|44813.4|44920.2|44880.2|44853.4|44813.4|60
1644837200000|2022-02-14 11:13:20|44848.4|44808.4|44848.4|44808.4|44848.4|44808.4|44848.4|44808.4|26
1644837210000|2022-02-14 11:13:30|44853.4|44813.4|44849.3|44809.3|44853.4|44813.4|44848.4|44808.4|4
1644837220000|2022-02-14 11:13:40|44853.4|44813.4|44879.3|44839.3|44879.3|44839.3|44853.4|44813.4|3
1644837230000|2022-02-14 11:13:50|44878.4|44838.4|44879.3|44839.3|44879.3|44839.3|44874.3|44834.3|2
1644837240000|2022-02-14 11:14:00|44889.3|44849.3|44894.3|44854.3|44894.3|44854.3|44889.3|44849.3|1
1644837250000|2022-02-14 11:14:10|||||||||1
1644837260000|2022-02-14 11:14:20|44889.3|44849.3|44883.4|44843.4|44889.3|44849.3|44883.4|44843.4|5
1644837270000|2022-02-14 11:14:30|44884.3|44844.3|44884.3|44844.3|44884.3|44844.3|44884.3|44844.3|0
1644837280000|2022-02-14 11:14:40|44889.3|44849.3|44859.3|44819.3|44894.3|44854.3|44859.3|44819.3|8
1644837290000|2022-02-14 11:14:50|44860.2|44820.2|44874.3|44834.3|44874.3|44834.3|44860.2|44820.2|3
1644837300000|2022-02-14 11:15:00|44879.3|44839.3|44875.2|44835.2|44890.2|44850.2|44874.3|44834.3|7
1644837310000|2022-02-14 11:15:10|44874.3|44834.3|44884.3|44844.3|44884.3|44844.3|44865.2|44825.2|5
1644837320000|2022-02-14 11:15:20|44889.3|44849.3|44879.3|44839.3|44894.3|44854.3|44879.3|44839.3|6
1644837330000|2022-02-14 11:15:30|44884.3|44844.3|44859.3|44819.3|44884.3|44844.3|44859.3|44819.3|6
1644837340000|2022-02-14 11:15:40|44853.4|44813.4|44859.3|44819.3|44864.3|44824.3|44848.4|44808.4|23
1644837350000|2022-02-14 11:15:50|44863.4|44823.4|44859.3|44819.3|44863.4|44823.4|44859.3|44819.3|0
1644837370000|2022-02-14 11:16:10|||||||||2
1644837380000|2022-02-14 11:16:20|||||||||1
1644837390000|2022-02-14 11:16:30|44869.3|44829.3|44874.3|44834.3|44874.3|44834.3|44869.3|44829.3|1
1644837400000|2022-02-14 11:16:40|44878.4|44838.4|44849.3|44809.3|44878.4|44838.4|44849.3|44809.3|4
1644837420000|2022-02-14 11:17:00|44848.4|44808.4|44857.5|44817.5|44857.5|44817.5|44848.4|44808.4|11
1644837430000|2022-02-14 11:17:10|44858.4|44818.4|44849.3|44809.3|44858.4|44818.4|44849.3|44809.3|1
1644837440000|2022-02-14 11:17:20|44853.4|44813.4|44813.4|44773.4|44853.4|44813.4|44813.4|44773.4|47
1644837450000|2022-02-14 11:17:30|44817.5|44777.5|44819.3|44779.3|44819.3|44779.3|44812.5|44772.5|5
1644837470000|2022-02-14 11:17:50|44818.4|44778.4|44818.4|44778.4|44818.4|44778.4|44818.4|44778.4|0
1644837480000|2022-02-14 11:18:00|44819.3|44779.3|44819.3|44779.3|44819.3|44779.3|44819.3|44779.3|0
1644837510000|2022-02-14 11:18:30|44824.3|44784.3|44819.3|44779.3|44828.4|44788.4|44819.3|44779.3|0
1644837520000|2022-02-14 11:18:40|44820.2|44780.2|44829.3|44789.3|44829.3|44789.3|44819.3|44779.3|1
1644837540000|2022-02-14 11:19:00|44824.3|44784.3|44839.3|44799.3|44849.3|44809.3|44824.3|44784.3|1
1644837550000|2022-02-14 11:19:10|44838.4|44798.4|44838.4|44798.4|44838.4|44798.4|44838.4|44798.4|0
1644837560000|2022-02-14 11:19:20|44839.3|44799.3|44849.3|44809.3|44853.4|44813.4|44839.3|44799.3|1
1644837570000|2022-02-14 11:19:30|44850.2|44810.2|44859.3|44819.3|44864.3|44824.3|44850.2|44810.2|4
1644837580000|2022-02-14 11:19:40|44849.3|44809.3|44848.4|44808.4|44849.3|44809.3|44848.4|44808.4|1
1644837590000|2022-02-14 11:19:50|44859.3|44819.3|44859.3|44819.3|44859.3|44819.3|44859.3|44819.3|1
1644837600000|2022-02-14 11:20:00|44880.2|44840.2|44880.2|44840.2|44880.2|44840.2|44880.2|44840.2|14
1644837610000|2022-02-14 11:20:10|44884.3|44844.3|44884.3|44844.3|44884.3|44844.3|44884.3|44844.3|0
1644837620000|2022-02-14 11:20:20|44879.3|44839.3|44894.3|44854.3|44894.3|44854.3|44879.3|44839.3|3
1644837630000|2022-02-14 11:20:30|44889.3|44849.3|44889.3|44849.3|44889.3|44849.3|44889.3|44849.3|0
1644837640000|2022-02-14 11:20:40|44891|44851|44890.2|44850.2|44891|44851|44890.2|44850.2|82
1644837650000|2022-02-14 11:20:50|44881|44841|44890.2|44850.2|44890.2|44850.2|44881|44841|2
1644837660000|2022-02-14 11:21:00|44891|44851|44891|44851|44891|44851|44891|44851|1
1644837670000|2022-02-14 11:21:10|44899.3|44859.3|44900.1|44860.1|44900.1|44860.1|44891|44851|0
1644837690000|2022-02-14 11:21:30|44901|44861|44901|44861|44901.9|44861.9|44901|44861|2
1644837700000|2022-02-14 11:21:40|44900.1|44860.1|44891|44851|44900.1|44860.1|44891|44851|0
1644837710000|2022-02-14 11:21:50|44905.1|44865.1|44905.1|44865.1|44905.1|44865.1|44905.1|44865.1|8
1644837720000|2022-02-14 11:22:00|44901|44861|44910.1|44870.1|44910.1|44870.1|44899.3|44859.3|2
1644837760000|2022-02-14 11:22:40|44901|44861|44901|44861|44901|44861|44901|44861|1
1644837790000|2022-02-14 11:23:10|44905.1|44865.1|44929.3|44889.3|44929.3|44889.3|44905.1|44865.1|1
1644837800000|2022-02-14 11:23:20|44925.1|44885.1|44929.3|44889.3|44929.3|44889.3|44925.1|44885.1|0
1644837810000|2022-02-14 11:23:30|44930.1|44890.1|44925.1|44885.1|44930.1|44890.1|44925.1|44885.1|2
1644837820000|2022-02-14 11:23:40|44930.1|44890.1|44930.1|44890.1|44930.1|44890.1|44930.1|44890.1|0
1644837840000|2022-02-14 11:24:00|||||||||1
1644837890000|2022-02-14 11:24:50|44936|44896|44936|44896|44936|44896|44936|44896|0
1644837900000|2022-02-14 11:25:00|44935.1|44895.1|44930.1|44890.1|44935.1|44895.1|44930.1|44890.1|6
1644837920000|2022-02-14 11:25:20|44935.1|44895.1|44945.1|44905.1|44945.1|44905.1|44935.1|44895.1|2
1644837930000|2022-02-14 11:25:30|44941|44901|44941|44901|44941|44901|44931|44891|0
1644837940000|2022-02-14 11:25:40|44945.1|44905.1|44941|44901|44945.1|44905.1|44941|44901|0
1644837970000|2022-02-14 11:26:10|44946|44906|44950.1|44910.1|44950.1|44910.1|44946|44906|0
1644837980000|2022-02-14 11:26:20|||||||||1
1644838010000|2022-02-14 11:26:50|44951|44911|44955.1|44915.1|44955.1|44915.1|44951|44911|1
1644838030000|2022-02-14 11:27:10|44956|44916|44951|44911|44956|44916|44951|44911|13
1644838050000|2022-02-14 11:27:30|44949.2|44909.2|44949.2|44909.2|44949.2|44909.2|44949.2|44909.2|1
1644838070000|2022-02-14 11:27:50|44950.1|44910.1|44951|44911|44951|44911|44950.1|44910.1|0
1644838080000|2022-02-14 11:28:00|44956|44916|44956|44916|44956|44916|44956|44916|0
1644838090000|2022-02-14 11:28:10|44955.1|44915.1|44961|44921|44961|44921|44955.1|44915.1|4
1644838110000|2022-02-14 11:28:30|44955.1|44915.1|44960.1|44920.1|44960.1|44920.1|44955.1|44915.1|0
1644838120000|2022-02-14 11:28:40|44961|44921|44961|44921|44969.2|44929.2|44961|44921|2
1644838130000|2022-02-14 11:28:50|44960.1|44920.1|44950.1|44910.1|44960.1|44920.1|44950.1|44910.1|1
1644838140000|2022-02-14 11:29:00|44949.2|44909.2|44951|44911|44951|44911|44949.2|44909.2|0
1644838150000|2022-02-14 11:29:10|44955.1|44915.1|44955.1|44915.1|44955.1|44915.1|44955.1|44915.1|0
1644838160000|2022-02-14 11:29:20|44956|44916|44951|44911|44960.1|44920.1|44951|44911|0
1644838170000|2022-02-14 11:29:30|44961|44921|44976|44936|44976|44936|44961|44921|11
1644838180000|2022-02-14 11:29:40|44971|44931|44921|44881|44971|44931|44921|44881|9
1644838190000|2022-02-14 11:29:50|44918.3|44878.3|44911|44871|44918.3|44878.3|44896|44856|13
1644838200000|2022-02-14 11:30:00|44906|44866|44916.9|44876.9|44916.9|44876.9|44906|44866|1
1644838210000|2022-02-14 11:30:10|44921|44881|44921|44881|44921|44881|44921|44881|0
1644838220000|2022-02-14 11:30:20|44925.1|44885.1|44921|44881|44925.1|44885.1|44921|44881|0
1644838230000|2022-02-14 11:30:30|||||||||1
1644838250000|2022-02-14 11:30:50|44926|44886|44915.1|44875.1|44926|44886|44914.2|44874.2|2
1644838260000|2022-02-14 11:31:00|44911|44871|44930.1|44890.1|44930.1|44890.1|44911|44871|1
1644838310000|2022-02-14 11:31:50|44925.1|44885.1|44925.1|44885.1|44925.1|44885.1|44925.1|44885.1|0
1644838320000|2022-02-14 11:32:00|44915.1|44875.1|44900.1|44860.1|44915.1|44875.1|44900.1|44860.1|2
1644838330000|2022-02-14 11:32:10|44899.2|44859.2|44915.1|44875.1|44915.1|44875.1|44899.2|44859.2|11
1644838340000|2022-02-14 11:32:20|44911|44871|44919.2|44879.2|44919.2|44879.2|44911|44871|0
1644838350000|2022-02-14 11:32:30|44915.1|44875.1|44920.1|44880.1|44920.1|44880.1|44915.1|44875.1|0
1644838360000|2022-02-14 11:32:40|44915.1|44875.1|44915.1|44875.1|44915.1|44875.1|44915.1|44875.1|0
1644838370000|2022-02-14 11:32:50|44911|44871|44919.2|44879.2|44919.2|44879.2|44911|44871|13
1644838380000|2022-02-14 11:33:00|44925.1|44885.1|44930.1|44890.1|44930.1|44890.1|44921|44881|1
1644838390000|2022-02-14 11:33:10|44939.2|44899.2|44935.1|44895.1|44939.2|44899.2|44935.1|44895.1|1
1644838410000|2022-02-14 11:33:30|44939.2|44899.2|44941|44901|44941|44901|44939.2|44899.2|2
1644838440000|2022-02-14 11:34:00|44945.1|44905.1|44945.1|44905.1|44945.1|44905.1|44945.1|44905.1|0
1644838450000|2022-02-14 11:34:10|44939.2|44899.2|44931|44891|44939.2|44899.2|44931|44891|1
1644838460000|2022-02-14 11:34:20|44921|44881|44925.1|44885.1|44925.1|44885.1|44921|44881|0
1644838480000|2022-02-14 11:34:40|44929.2|44889.2|44931|44891|44939.2|44899.2|44929.2|44889.2|0
1644838490000|2022-02-14 11:34:50|44941|44901|44941|44901|44941|44901|44941|44901|0
1644838500000|2022-02-14 11:35:00|44951|44911|44951|44911|44951|44911|44950.1|44910.1|2
1644838510000|2022-02-14 11:35:10|44961|44921|44950.1|44910.1|44961|44921|44950.1|44910.1|2
1644838520000|2022-02-14 11:35:20|44946|44906|44951|44911|44951|44911|44946|44906|0
1644838540000|2022-02-14 11:35:40|44950.1|44910.1|44950.1|44910.1|44950.1|44910.1|44950.1|44910.1|0
1644838550000|2022-02-14 11:35:50|44940.1|44900.1|44940.1|44900.1|44940.1|44900.1|44940.1|44900.1|1
1644838560000|2022-02-14 11:36:00|44935.1|44895.1|44935.1|44895.1|44935.1|44895.1|44935.1|44895.1|0
1644838570000|2022-02-14 11:36:10|44931|44891|44935.1|44895.1|44935.1|44895.1|44931|44891|0
1644838580000|2022-02-14 11:36:20|44931|44891|44931|44891|44931|44891|44931|44891|0
1644838600000|2022-02-14 11:36:40|44920.1|44880.1|44921|44881|44921|44881|44920.1|44880.1|3
1644838620000|2022-02-14 11:37:00|44921.9|44881.9|44921.9|44881.9|44921.9|44881.9|44921.9|44881.9|1
1644838630000|2022-02-14 11:37:10|44930.1|44890.1|44930.1|44890.1|44930.1|44890.1|44930.1|44890.1|0
1644838650000|2022-02-14 11:37:30|44920.1|44880.1|44921|44881|44921|44881|44920.1|44880.1|2
1644838700000|2022-02-14 11:38:20|44910.1|44870.1|44910.1|44870.1|44910.1|44870.1|44910.1|44870.1|2
1644838710000|2022-02-14 11:38:30|44909.2|44869.2|44901|44861|44909.2|44869.2|44901|44861|0
1644838720000|2022-02-14 11:38:40|44904.2|44864.2|44904.2|44864.2|44905.1|44865.1|44900.1|44860.1|1
1644838730000|2022-02-14 11:38:50|44915.1|44875.1|44919.2|44879.2|44925.1|44885.1|44911|44871|4
1644838740000|2022-02-14 11:39:00|44920.1|44880.1|44920.1|44880.1|44920.1|44880.1|44920.1|44880.1|0
1644838750000|2022-02-14 11:39:10|44921|44881|44920.1|44880.1|44921|44881|44920.1|44880.1|5
1644838760000|2022-02-14 11:39:20|44924.2|44884.2|44924.2|44884.2|44924.2|44884.2|44924.2|44884.2|0
1644838770000|2022-02-14 11:39:30|44925.1|44885.1|44925.1|44885.1|44925.1|44885.1|44925.1|44885.1|1
1644838810000|2022-02-14 11:40:10|44916|44876|44921|44881|44921|44881|44916|44876|0
1644838840000|2022-02-14 11:40:40|44920.1|44880.1|44895.1|44855.1|44920.1|44880.1|44895.1|44855.1|2
1644838850000|2022-02-14 11:40:50|44891|44851|44891|44851|44891|44851|44891|44851|0
1644838860000|2022-02-14 11:41:00|44906|44866|44901|44861|44906|44866|44901|44861|8
1644838870000|2022-02-14 11:41:10|44905.1|44865.1|44905.1|44865.1|44905.1|44865.1|44905.1|44865.1|0
1644838880000|2022-02-14 11:41:20|44901|44861|44916|44876|44916|44876|44901|44861|0
1644838900000|2022-02-14 11:41:40|44920.1|44880.1|44920.1|44880.1|44920.1|44880.1|44920.1|44880.1|0
1644838910000|2022-02-14 11:41:50|44910.1|44870.1|44899.2|44859.2|44910.1|44870.1|44899.2|44859.2|3
1644838920000|2022-02-14 11:42:00|44910.1|44870.1|44881|44841|44910.1|44870.1|44881|44841|4
1644838930000|2022-02-14 11:42:10|44880.1|44840.1|44891|44851|44891|44851|44880.1|44840.1|3
1644838940000|2022-02-14 11:42:20|44886.9|44846.9|44871|44831|44886.9|44846.9|44871|44831|1
1644838960000|2022-02-14 11:42:40|44881|44841|44881|44841|44881|44841|44881|44841|3
1644838970000|2022-02-14 11:42:50|||||||||4
1644839000000|2022-02-14 11:43:20|44876|44836|44881|44841|44881|44841|44876|44836|0
1644839010000|2022-02-14 11:43:30|44876|44836|44900.1|44860.1|44900.1|44860.1|44876|44836|7
1644839030000|2022-02-14 11:43:50|44901|44861|44901|44861|44901|44861|44901|44861|1
1644839040000|2022-02-14 11:44:00|44896|44856|44896|44856|44896|44856|44896|44856|0
1644839050000|2022-02-14 11:44:10|44886|44846|44890.1|44850.1|44890.1|44850.1|44886|44846|1
1644839070000|2022-02-14 11:44:30|44896|44856|44901|44861|44901|44861|44896|44856|4
1644839080000|2022-02-14 11:44:40|44900.1|44860.1|44901|44861|44901|44861|44900.1|44860.1|1
1644839090000|2022-02-14 11:44:50|44905.1|44865.1|44906|44866|44906|44866|44905.1|44865.1|2
1644839100000|2022-02-14 11:45:00|44901|44861|44901|44861|44901|44861|44901|44861|2
1644839110000|2022-02-14 11:45:10|44900.1|44860.1|44896.9|44856.9|44910.1|44870.1|44896|44856|4
1644839120000|2022-02-14 11:45:20|44901|44861|44910.1|44870.1|44910.1|44870.1|44901|44861|0
1644839130000|2022-02-14 11:45:30|44916|44876|44900.1|44860.1|44916|44876|44900.1|44860.1|14
1644839140000|2022-02-14 11:45:40|44896|44856|44900.1|44860.1|44900.1|44860.1|44896|44856|0
1644839150000|2022-02-14 11:45:50|44901|44861|44916|44876|44916|44876|44901|44861|4
1644839160000|2022-02-14 11:46:00|44921|44881|44916|44876|44921|44881|44916|44876|2
1644839170000|2022-02-14 11:46:10|44911|44871|44906|44866|44911|44871|44906|44866|8
1644839180000|2022-02-14 11:46:20|44916|44876|44905.1|44865.1|44916|44876|44905.1|44865.1|4
1644839190000|2022-02-14 11:46:30|44901|44861|44890.1|44850.1|44901|44861|44890.1|44850.1|1
1644839200000|2022-02-14 11:46:40|||||||||1
1644839290000|2022-02-14 11:48:10|44886|44846|44891|44851|44896|44856|44886|44846|5
1644839300000|2022-02-14 11:48:20|44896|44856|44886|44846|44911|44871|44886|44846|4
1644839310000|2022-02-14 11:48:30|44891|44851|44896|44856|44896|44856|44891|44851|1
1644839330000|2022-02-14 11:48:50|44891.9|44851.9|44886|44846|44891.9|44851.9|44886|44846|1
1644839340000|2022-02-14 11:49:00|44891|44851|44891|44851|44895.1|44855.1|44891|44851|0
1644839350000|2022-02-14 11:49:10|44896|44856|44901|44861|44901|44861|44896|44856|2
1644839370000|2022-02-14 11:49:30|44906|44866|44911|44871|44916|44876|44901|44861|0
1644839380000|2022-02-14 11:49:40|44916|44876|44911|44871|44916|44876|44911|44871|0
1644839390000|2022-02-14 11:49:50|44916|44876|44911|44871|44916|44876|44911|44871|0
1644839400000|2022-02-14 11:50:00|44911.9|44871.9|44916|44876|44916|44876|44911.9|44871.9|3
1644839410000|2022-02-14 11:50:10|44911.9|44871.9|44911|44871|44911.9|44871.9|44911|44871|1
1644839430000|2022-02-14 11:50:30|44916|44876|44911|44871|44921|44881|44911|44871|1
1644839450000|2022-02-14 11:50:50|44915.1|44875.1|44911|44871|44916|44876|44911|44871|1
1644839470000|2022-02-14 11:51:10|44906|44866|44901|44861|44910.1|44870.1|44901|44861|3
1644839490000|2022-02-14 11:51:30|44900.1|44860.1|44896|44856|44900.1|44860.1|44896|44856|0
1644839500000|2022-02-14 11:51:40|44896.8|44856.8|44911|44871|44916|44876|44896.8|44856.8|4
1644839510000|2022-02-14 11:51:50|44916|44876|44916|44876|44916|44876|44916|44876|0
1644839520000|2022-02-14 11:52:00|44926|44886|44921|44881|44926|44886|44921|44881|3
1644839530000|2022-02-14 11:52:10|44925.1|44885.1|44921|44881|44926|44886|44921|44881|3
1644839540000|2022-02-14 11:52:20|44921.8|44881.8|44926|44886|44926|44886|44921.8|44881.8|0
1644839550000|2022-02-14 11:52:30|44931.8|44891.8|44936|44896|44936|44896|44931|44891|3
1644839560000|2022-02-14 11:52:40|44931.8|44891.8|44926|44886|44936|44896|44921|44881|0
1644839570000|2022-02-14 11:52:50|44921|44881|44921|44881|44921|44881|44921|44881|1
1644839600000|2022-02-14 11:53:20|44915.1|44875.1|44911|44871|44915.1|44875.1|44911|44871|1
1644839620000|2022-02-14 11:53:40|44910.1|44870.1|44901|44861|44910.1|44870.1|44901|44861|1
1644839630000|2022-02-14 11:53:50|44910.1|44870.1|44901|44861|44910.1|44870.1|44901|44861|1
1644839650000|2022-02-14 11:54:10|44901.8|44861.8|44911|44871|44920.1|44880.1|44901.8|44861.8|3
1644839660000|2022-02-14 11:54:20|||||||||1
1644839670000|2022-02-14 11:54:30|44911.8|44871.8|44916|44876|44916|44876|44911.8|44871.8|3
1644839680000|2022-02-14 11:54:40|44911|44871|44911|44871|44911|44871|44911|44871|2
1644839690000|2022-02-14 11:54:50|44911.8|44871.8|44911|44871|44911.8|44871.8|44911|44871|1
1644839700000|2022-02-14 11:55:00|44900.1|44860.1|44900.1|44860.1|44900.1|44860.1|44900.1|44860.1|0
1644839720000|2022-02-14 11:55:20|44905.9|44865.9|44905.9|44865.9|44905.9|44865.9|44905.9|44865.9|4
1644839730000|2022-02-14 11:55:30|44900.9|44860.9|44900.9|44860.9|44900.9|44860.9|44900.9|44860.9|0
1644839750000|2022-02-14 11:55:50|||||||||1
1644839760000|2022-02-14 11:56:00|44890.1|44850.1|44885.9|44845.9|44890.1|44850.1|44885.9|44845.9|5
1644839770000|2022-02-14 11:56:10|||||||||3
1644839810000|2022-02-14 11:56:50|44895.9|44855.9|44905.1|44865.1|44905.9|44865.9|44890.9|44850.9|15
1644839820000|2022-02-14 11:57:00|44904.2|44864.2|44900.9|44860.9|44904.2|44864.2|44900.1|44860.1|1
1644839840000|2022-02-14 11:57:20|44901.8|44861.8|44900.9|44860.9|44905.9|44865.9|44900.9|44860.9|0
1644839870000|2022-02-14 11:57:50|44890.9|44850.9|44890.9|44850.9|44890.9|44850.9|44890.9|44850.9|0
1644839880000|2022-02-14 11:58:00|44885.9|44845.9|44865.9|44825.9|44890.1|44850.1|44865.9|44825.9|1
1644839890000|2022-02-14 11:58:10|44860.9|44820.9|44841.8|44801.8|44860.9|44820.9|44841.8|44801.8|17
1644839900000|2022-02-14 11:58:20|44845.9|44805.9|44842.7|44802.7|44845.9|44805.9|44831.8|44791.8|5
1644839920000|2022-02-14 11:58:40|44841.8|44801.8|44842.7|44802.7|44842.7|44802.7|44841.8|44801.8|0
1644839930000|2022-02-14 11:58:50|||||||||1
1644839950000|2022-02-14 11:59:10|44846.8|44806.8|44846.8|44806.8|44846.8|44806.8|44846.8|44806.8|1
1644839960000|2022-02-14 11:59:20|44851.8|44811.8|44851.8|44811.8|44851.8|44811.8|44851.8|44811.8|1
1644839970000|2022-02-14 11:59:30|44852.7|44812.7|44852.7|44812.7|44852.7|44812.7|44852.7|44812.7|1
1644839980000|2022-02-14 11:59:40|44865.9|44825.9|44852.7|44812.7|44865.9|44825.9|44852.7|44812.7|0
1644839990000|2022-02-14 11:59:50|44847.7|44807.7|44851.8|44811.8|44851.8|44811.8|44847.7|44807.7|2
1644840000000|2022-02-14 12:00:00|44847.7|44807.7|44842.7|44802.7|44851.8|44811.8|44841.8|44801.8|3
1644840010000|2022-02-14 12:00:10|44847.7|44807.7|44847.7|44807.7|44852.7|44812.7|44847.7|44807.7|1
1644840020000|2022-02-14 12:00:20|44842.7|44802.7|44842.7|44802.7|44842.7|44802.7|44842.7|44802.7|1
1644840050000|2022-02-14 12:00:50|44838.6|44798.6|44827.7|44787.7|44842.7|44802.7|44827.7|44787.7|27
1644840060000|2022-02-14 12:01:00|44823.6|44783.6|44774.5|44734.5|44823.6|44783.6|44769.5|44729.5|15
1644840070000|2022-02-14 12:01:10|44744.5|44704.5|44743.6|44703.6|44754.5|44714.5|44743.6|44703.6|25
1644840080000|2022-02-14 12:01:20|44525.4|44405.4|44489.5|44409.5|44525.4|44474.5|44454.5|44404.5|55
1644840100000|2022-02-14 12:01:40|44511.3|44391.3|44538.6|44418.6|44539.5|44419.5|44511.3|44391.3|20
1644840110000|2022-02-14 12:01:50|44543.6|44423.6|44548.6|44428.6|44548.6|44428.6|44534.5|44414.5|1
1644840130000|2022-02-14 12:02:10|44537.7|44457.7|44537.7|44457.7|44537.7|44457.7|44537.7|44457.7|0
1644840140000|2022-02-14 12:02:20|44568.6|44528.6|44604.5|44564.5|44604.5|44564.5|44564.5|44524.5|15
1644840150000|2022-02-14 12:02:30|44605.4|44565.4|44604.5|44564.5|44615.4|44575.4|44603.6|44563.6|5
1644840160000|2022-02-14 12:02:40|44593.6|44553.6|44584.5|44544.5|44594.5|44554.5|44584.5|44544.5|3
1644840170000|2022-02-14 12:02:50|44583.6|44543.6|44584.5|44544.5|44584.5|44544.5|44579.5|44539.5|2
1644840180000|2022-02-14 12:03:00|44589.5|44549.5|44593.6|44553.6|44597.7|44557.7|44589.5|44549.5|0
1644840190000|2022-02-14 12:03:10|44589.5|44549.5|44594.5|44554.5|44600.4|44560.4|44588.6|44548.6|3
1644840200000|2022-02-14 12:03:20|44593.6|44553.6|44558.6|44518.6|44594.5|44554.5|44558.6|44518.6|6
1644840210000|2022-02-14 12:03:30|44554.5|44514.5|44554.5|44514.5|44554.5|44514.5|44554.5|44514.5|1
1644840220000|2022-02-14 12:03:40|44553.6|44513.6|44554.5|44514.5|44558.6|44518.6|44553.6|44513.6|0
1644840230000|2022-02-14 12:03:50|44555.4|44515.4|44543.6|44503.6|44555.4|44515.4|44543.6|44503.6|4
1644840240000|2022-02-14 12:04:00|44544.5|44504.5|44554.5|44514.5|44554.5|44514.5|44544.5|44504.5|2
1644840250000|2022-02-14 12:04:10|44556.3|44516.3|44564.5|44524.5|44569.5|44529.5|44556.3|44516.3|4
1644840270000|2022-02-14 12:04:30|44574.5|44534.5|44579.5|44539.5|44594.5|44554.5|44564.5|44524.5|7
1644840280000|2022-02-14 12:04:40|44583.6|44543.6|44564.5|44524.5|44584.5|44544.5|44564.5|44524.5|4
1644840300000|2022-02-14 12:05:00|44579.5|44539.5|44593.6|44553.6|44593.6|44553.6|44578.6|44538.6|2
1644840310000|2022-02-14 12:05:10|44578.6|44538.6|44578.6|44538.6|44578.6|44538.6|44578.6|44538.6|1
1644840320000|2022-02-14 12:05:20|44564.5|44524.5|44528.6|44488.6|44564.5|44524.5|44524.5|44484.5|5
1644840330000|2022-02-14 12:05:30|44524.5|44484.5|44524.5|44484.5|44524.5|44484.5|44524.5|44484.5|0
1644840340000|2022-02-14 12:05:40|44528.6|44488.6|44524.5|44484.5|44528.6|44488.6|44513.6|44473.6|1
1644840350000|2022-02-14 12:05:50|44548.6|44508.6|44524.5|44484.5|44548.6|44508.6|44508.6|44468.6|8
1644840360000|2022-02-14 12:06:00|44539.5|44499.5|44538.6|44498.6|44539.5|44499.5|44528.6|44488.6|3
1644840370000|2022-02-14 12:06:10|44533.6|44493.6|44514.5|44474.5|44533.6|44493.6|44513.6|44473.6|1
1644840380000|2022-02-14 12:06:20|44518.6|44478.6|44518.6|44478.6|44518.6|44478.6|44518.6|44478.6|0
1644840390000|2022-02-14 12:06:30|44517.7|44477.7|44518.6|44478.6|44524.5|44484.5|44512.7|44472.7|3
1644840400000|2022-02-14 12:06:40|44522.7|44482.7|44498.6|44458.6|44522.7|44482.7|44480.4|44440.4|10
1644840410000|2022-02-14 12:06:50|44497.7|44457.7|44488.6|44448.6|44497.7|44457.7|44488.6|44448.6|4
1644840420000|2022-02-14 12:07:00|44498.6|44458.6|44440.4|44400.4|44513.6|44473.6|44439.5|44399.5|6
1644840430000|2022-02-14 12:07:10|44444.5|44404.5|44448.6|44408.6|44454.5|44414.5|44444.5|44404.5|13
1644840440000|2022-02-14 12:07:20|44433.6|44393.6|44428.6|44388.6|44433.6|44393.6|44423.6|44383.6|19
1644840450000|2022-02-14 12:07:30|44438.6|44398.6|44444.5|44404.5|44454.5|44414.5|44434.5|44394.5|10
1644840460000|2022-02-14 12:07:40|44448.6|44408.6|44433.6|44393.6|44448.6|44408.6|44433.6|44393.6|1
1644840470000|2022-02-14 12:07:50|44442.7|44402.7|44448.6|44408.6|44448.6|44408.6|44428.6|44388.6|3
1644840480000|2022-02-14 12:08:00|44453.6|44413.6|44468.6|44428.6|44468.6|44428.6|44448.6|44408.6|3
1644840490000|2022-02-14 12:08:10|44476.8|44436.8|44473.6|44433.6|44478.6|44438.6|44473.6|44433.6|10
1644840500000|2022-02-14 12:08:20|44477.7|44437.7|44438.6|44398.6|44478.6|44438.6|44438.6|44398.6|30
1644840510000|2022-02-14 12:08:30|44439.5|44399.5|44447.7|44407.7|44448.6|44408.6|44433.6|44393.6|4
1644840520000|2022-02-14 12:08:40|44443.6|44403.6|44434.5|44394.5|44468.6|44428.6|44434.5|44394.5|6
1644840530000|2022-02-14 12:08:50|44438.6|44398.6|44438.6|44398.6|44443.6|44403.6|44434.5|44394.5|0
1644840540000|2022-02-14 12:09:00|44453.6|44413.6|44493.6|44453.6|44494.5|44454.5|44453.6|44413.6|4
1644840550000|2022-02-14 12:09:10|44494.5|44454.5|44474.5|44434.5|44498.6|44458.6|44469.5|44429.5|4
1644840560000|2022-02-14 12:09:20|44473.6|44433.6|44484.5|44444.5|44494.5|44454.5|44454.5|44414.5|6
1644840570000|2022-02-14 12:09:30|44488.6|44448.6|44492.7|44452.7|44496.8|44456.8|44482.7|44442.7|26
1644840580000|2022-02-14 12:09:40|44491.8|44451.8|44482.7|44442.7|44491.8|44451.8|44482.7|44442.7|0
1644840590000|2022-02-14 12:09:50|44491.8|44451.8|44492.7|44452.7|44492.7|44452.7|44482.7|44442.7|1
1644840600000|2022-02-14 12:10:00|44496.8|44456.8|44492.7|44452.7|44512.7|44472.7|44492.7|44452.7|7
1644840610000|2022-02-14 12:10:10|44496.8|44456.8|44502.7|44462.7|44506.8|44466.8|44492.7|44452.7|0
1644840620000|2022-02-14 12:10:20|44506.8|44466.8|44502.7|44462.7|44506.8|44466.8|44502.7|44462.7|7
1644840630000|2022-02-14 12:10:30|44506.8|44466.8|44512.7|44472.7|44512.7|44472.7|44502.7|44462.7|1
1644840640000|2022-02-14 12:10:40|||||||||2
1644840650000|2022-02-14 12:10:50|44516.8|44476.8|44495.9|44455.9|44516.8|44476.8|44481.8|44441.8|20
1644840660000|2022-02-14 12:11:00|44494.1|44454.1|44486.8|44446.8|44494.1|44454.1|44477.7|44437.7|10
1644840670000|2022-02-14 12:11:10|44487.7|44447.7|44501.8|44461.8|44501.8|44461.8|44487.7|44447.7|3
1644840680000|2022-02-14 12:11:20|44497.7|44457.7|44517.7|44477.7|44521.8|44481.8|44497.7|44457.7|1
1644840690000|2022-02-14 12:11:30|44521.8|44481.8|44516.8|44476.8|44521.8|44481.8|44512.7|44472.7|1
1644840700000|2022-02-14 12:11:40|44515.9|44475.9|44511.8|44471.8|44515.9|44475.9|44511.8|44471.8|0
1644840710000|2022-02-14 12:11:50|44512.7|44472.7|44517.7|44477.7|44521.8|44481.8|44512.7|44472.7|3
1644840720000|2022-02-14 12:12:00|44518.6|44478.6|44536.8|44496.8|44536.8|44496.8|44518.6|44478.6|1
1644840730000|2022-02-14 12:12:10|44541.8|44501.8|44541.8|44501.8|44541.8|44501.8|44541.8|44501.8|0
1644840740000|2022-02-14 12:12:20|44532.7|44492.7|44522.7|44482.7|44532.7|44492.7|44522.7|44482.7|6
1644840750000|2022-02-14 12:12:30|44526.8|44486.8|44522.7|44482.7|44530.9|44490.9|44522.7|44482.7|0
1644840760000|2022-02-14 12:12:40|44527.7|44487.7|44531.8|44491.8|44531.8|44491.8|44527.7|44487.7|0
1644840780000|2022-02-14 12:13:00|44522.7|44482.7|44520.9|44480.9|44526.8|44486.8|44520.9|44480.9|81
1644840790000|2022-02-14 12:13:10|44525|44485|44525|44485|44525|44485|44520.9|44480.9|18
1644840800000|2022-02-14 12:13:20|44530|44490|44540.9|44500.9|44545|44505|44530|44490|3
1644840810000|2022-02-14 12:13:30|44541.8|44501.8|44545|44505|44545|44505|44540.9|44500.9|0
1644840820000|2022-02-14 12:13:40|44540|44500|44540|44500|44540.9|44500.9|44540|44500|1
1644840830000|2022-02-14 12:13:50|44535.9|44495.9|44535.9|44495.9|44535.9|44495.9|44535.9|44495.9|0
1644840840000|2022-02-14 12:14:00|44540|44500|44535|44495|44540|44500|44530.9|44490.9|1
1644840850000|2022-02-14 12:14:10|44525|44485|44525|44485|44525|44485|44520.9|44480.9|1
1644840860000|2022-02-14 12:14:20|44520.9|44480.9|44520.9|44480.9|44520.9|44480.9|44520.9|44480.9|1
1644840870000|2022-02-14 12:14:30|44525|44485|44525|44485|44525|44485|44520.9|44480.9|0
1644840880000|2022-02-14 12:14:40|44520.9|44480.9|44530|44490|44530.9|44490.9|44520.9|44480.9|2
1644840890000|2022-02-14 12:14:50|44525.9|44485.9|44520.9|44480.9|44530.9|44490.9|44520.9|44480.9|2
1644840900000|2022-02-14 12:15:00|44520|44480|44525|44485|44525|44485|44520|44480|0
1644840910000|2022-02-14 12:15:10|44530.9|44490.9|44540|44500|44540|44500|44530.9|44490.9|1
1644840920000|2022-02-14 12:15:20|44530.9|44490.9|44530.9|44490.9|44530.9|44490.9|44530.9|44490.9|2
1644840930000|2022-02-14 12:15:30|44535|44495|44525|44485|44535|44495|44520.9|44480.9|0
1644840950000|2022-02-14 12:15:50|44524.1|44484.1|44505|44465|44524.1|44484.1|44505|44465|5
1644840960000|2022-02-14 12:16:00|44509.1|44469.1|44485|44445|44509.1|44469.1|44485|44445|6
1644840980000|2022-02-14 12:16:20|44489.1|44449.1|44479.1|44439.1|44489.1|44449.1|44479.1|44439.1|3
1644840990000|2022-02-14 12:16:30|44475|44435|44490.9|44450.9|44490.9|44450.9|44465.9|44425.9|6
1644841000000|2022-02-14 12:16:40|44495|44455|44500.9|44460.9|44500.9|44460.9|44495|44455|2
1644841010000|2022-02-14 12:16:50|44505|44465|44530.9|44490.9|44530.9|44490.9|44505|44465|3
1644841020000|2022-02-14 12:17:00|44530|44490|44550.9|44510.9|44550.9|44510.9|44530|44490|1
1644841030000|2022-02-14 12:17:10|44555|44515|44530|44490|44555|44515|44530|44490|10
1644841040000|2022-02-14 12:17:20|44520.9|44480.9|44520.9|44480.9|44525|44485|44520.9|44480.9|2
1644841050000|2022-02-14 12:17:30|44520|44480|44525.9|44485.9|44525.9|44485.9|44520|44480|3
1644841060000|2022-02-14 12:17:40|44530.9|44490.9|44550.9|44510.9|44550.9|44510.9|44530.9|44490.9|0
1644841070000|2022-02-14 12:17:50|44540.9|44500.9|44520|44480|44545.9|44505.9|44520|44480|21
1644841080000|2022-02-14 12:18:00|44519.1|44479.1|44524.1|44484.1|44524.1|44484.1|44515|44475|3
1644841090000|2022-02-14 12:18:10|44520|44480|44509.1|44469.1|44520|44480|44499.1|44459.1|30
1644841100000|2022-02-14 12:18:20|44518.2|44478.2|44519.1|44479.1|44519.1|44479.1|44518.2|44478.2|5
1644841110000|2022-02-14 12:18:30|44514.1|44474.1|44519.1|44479.1|44519.1|44479.1|44514.1|44474.1|4
1644841120000|2022-02-14 12:18:40|44520|44480|44519.1|44479.1|44520|44480|44519.1|44479.1|3
1644841130000|2022-02-14 12:18:50|44523.2|44483.2|44539.1|44499.1|44539.1|44499.1|44523.2|44483.2|4
1644841140000|2022-02-14 12:19:00|44534.1|44494.1|44529.1|44489.1|44534.1|44494.1|44529.1|44489.1|0
1644841150000|2022-02-14 12:19:10|44519.1|44479.1|44509.1|44469.1|44519.1|44479.1|44509.1|44469.1|16
1644841160000|2022-02-14 12:19:20|44508.2|44468.2|44488.2|44448.2|44508.2|44468.2|44488.2|44448.2|4
1644841170000|2022-02-14 12:19:30|44482.3|44442.3|44478.2|44438.2|44482.3|44442.3|44478.2|44438.2|1
1644841180000|2022-02-14 12:19:40|44487.3|44447.3|44478.2|44438.2|44487.3|44447.3|44478.2|44438.2|2
1644841190000|2022-02-14 12:19:50|44507.3|44467.3|44503.2|44463.2|44507.3|44467.3|44498.2|44458.2|6
1644841200000|2022-02-14 12:20:00|44507.3|44467.3|44523.2|44483.2|44523.2|44483.2|44507.3|44467.3|1
1644841210000|2022-02-14 12:20:10|44527.3|44487.3|44519.1|44479.1|44527.3|44487.3|44518.2|44478.2|1
1644841220000|2022-02-14 12:20:20|44520|44480|44489.1|44449.1|44523.2|44483.2|44489.1|44449.1|6
1644841230000|2022-02-14 12:20:30|44493.2|44453.2|44487.3|44447.3|44493.2|44453.2|44487.3|44447.3|1
1644841240000|2022-02-14 12:20:40|44492.3|44452.3|44493.2|44453.2|44497.3|44457.3|44488.2|44448.2|0
1644841250000|2022-02-14 12:20:50|44509.7|44469.7|44519.1|44479.1|44519.1|44479.1|44509.7|44469.7|38
1644841280000|2022-02-14 12:21:20|44520.9|44480.9|44504.1|44464.1|44529.1|44489.1|44504.1|44464.1|12
1644841290000|2022-02-14 12:21:30|44505|44465|44529.1|44489.1|44529.1|44489.1|44505|44465|2
1644841300000|2022-02-14 12:21:40|44530|44490|44509.1|44469.1|44530|44490|44509.1|44469.1|4
1644841310000|2022-02-14 12:21:50|44510|44470|44519.1|44479.1|44519.1|44479.1|44510|44470|0
1644841320000|2022-02-14 12:22:00|44518.2|44478.2|44518.2|44478.2|44518.2|44478.2|44518.2|44478.2|2
1644841330000|2022-02-14 12:22:10|44519.1|44479.1|44504.7|44464.7|44519.1|44479.1|44504.7|44464.7|12
1644841340000|2022-02-14 12:22:20|44488.2|44448.2|44498.2|44458.2|44498.2|44458.2|44488.2|44448.2|11
1644841350000|2022-02-14 12:22:30|44502.3|44462.3|44498.2|44458.2|44507.3|44467.3|44498.2|44458.2|0
1644841360000|2022-02-14 12:22:40|44507.3|44467.3|44507.3|44467.3|44507.3|44467.3|44507.3|44467.3|1
1644841370000|2022-02-14 12:22:50|44499.1|44459.1|44519.1|44479.1|44519.1|44479.1|44499.1|44459.1|3
1644841390000|2022-02-14 12:23:10|44509.1|44469.1|44509.1|44469.1|44513.2|44473.2|44508.2|44468.2|1
1644841410000|2022-02-14 12:23:30|44513.2|44473.2|44514.1|44474.1|44514.1|44474.1|44513.2|44473.2|1
1644841420000|2022-02-14 12:23:40|44509.1|44469.1|44517.3|44477.3|44517.3|44477.3|44509.1|44469.1|0
1644841430000|2022-02-14 12:23:50|44519.1|44479.1|44509.1|44469.1|44519.1|44479.1|44509.1|44469.1|3
1644841440000|2022-02-14 12:24:00|44508.2|44468.2|44493.2|44453.2|44508.2|44468.2|44483.2|44443.2|4
1644841450000|2022-02-14 12:24:10|44497.3|44457.3|44497.3|44457.3|44497.3|44457.3|44497.3|44457.3|0
1644841460000|2022-02-14 12:24:20|44493.2|44453.2|44493.2|44453.2|44497.3|44457.3|44493.2|44453.2|0
1644841470000|2022-02-14 12:24:30|44489.1|44449.1|44483.2|44443.2|44489.1|44449.1|44483.2|44443.2|0
1644841480000|2022-02-14 12:24:40|44489.1|44449.1|44469.1|44429.1|44489.1|44449.1|44469.1|44429.1|15
1644841490000|2022-02-14 12:24:50|44470.9|44430.9|44479.1|44439.1|44479.1|44439.1|44470.9|44430.9|85
1644841500000|2022-02-14 12:25:00|44480.9|44440.9|44480.9|44440.9|44480.9|44440.9|44480.9|44440.9|1
1644841510000|2022-02-14 12:25:10|44489.1|44449.1|44485|44445|44489.1|44449.1|44485|44445|3
1644841520000|2022-02-14 12:25:20|44489.1|44449.1|44489.1|44449.1|44489.1|44449.1|44489.1|44449.1|0
1644841530000|2022-02-14 12:25:30|44485|44445|44485|44445|44485|44445|44485|44445|0
1644841550000|2022-02-14 12:25:50|44485.9|44445.9|44490.9|44450.9|44490.9|44450.9|44485.9|44445.9|1
1644841560000|2022-02-14 12:26:00|44499.1|44459.1|44500|44460|44500|44460|44499.1|44459.1|5
1644841570000|2022-02-14 12:26:10|44495|44455|44499.1|44459.1|44499.1|44459.1|44490.9|44450.9|0
1644841580000|2022-02-14 12:26:20|44495|44455|44490.9|44450.9|44495|44455|44490|44450|0
1644841590000|2022-02-14 12:26:30|44485.9|44445.9|44480.9|44440.9|44485.9|44445.9|44480.9|44440.9|3
1644841600000|2022-02-14 12:26:40|44485|44445|44470.9|44430.9|44485|44445|44470.9|44430.9|2
1644841610000|2022-02-14 12:26:50|44480.9|44440.9|44480.9|44440.9|44480.9|44440.9|44480.9|44440.9|5
1644841620000|2022-02-14 12:27:00|44490|44450|44490|44450|44490|44450|44490|44450|2
1644841630000|2022-02-14 12:27:10|44480|44440|44480|44440|44480.9|44440.9|44480|44440|1
1644841640000|2022-02-14 12:27:20|44490|44450|44480.9|44440.9|44490|44450|44480.9|44440.9|1
1644841650000|2022-02-14 12:27:30|44485|44445|44490|44450|44494.1|44454.1|44485|44445|12
1644841660000|2022-02-14 12:27:40|||||||||1
1644841670000|2022-02-14 12:27:50|||||||||1
1644841680000|2022-02-14 12:28:00|44489.1|44449.1|44489.1|44449.1|44489.1|44449.1|44489.1|44449.1|2
1644841700000|2022-02-14 12:28:20|44490|44450|44490|44450|44490|44450|44490|44450|1
1644841710000|2022-02-14 12:28:30|44494.1|44454.1|44520.9|44480.9|44520.9|44480.9|44494.1|44454.1|30
1644841720000|2022-02-14 12:28:40|44525.9|44485.9|44536.7|44496.7|44540.9|44500.9|44525.9|44485.9|3
1644841730000|2022-02-14 12:28:50|44541.7|44501.7|44560.9|44520.9|44570|44530|44540.9|44500.9|39
1644841740000|2022-02-14 12:29:00|44575.9|44535.9|44595.9|44555.9|44595.9|44555.9|44570.9|44530.9|6
1644841750000|2022-02-14 12:29:10|44595|44555|44590.9|44550.9|44595.9|44555.9|44590.9|44550.9|2
1644841760000|2022-02-14 12:29:20|44595.9|44555.9|44580.9|44540.9|44600|44560|44580.9|44540.9|3
1644841770000|2022-02-14 12:29:30|44585.9|44545.9|44580.9|44540.9|44590.9|44550.9|44580.9|44540.9|3
1644841780000|2022-02-14 12:29:40|44590|44550|44590|44550|44595.9|44555.9|44590|44550|5
1644841790000|2022-02-14 12:29:50|44590.9|44550.9|44590.9|44550.9|44595.9|44555.9|44590.9|44550.9|6
1644841800000|2022-02-14 12:30:00|44590|44550|44590.9|44550.9|44590.9|44550.9|44590|44550|0
1644841820000|2022-02-14 12:30:20|44595.9|44555.9|44610.9|44570.9|44611.7|44571.7|44595.9|44555.9|5
1644841830000|2022-02-14 12:30:30|44615.9|44575.9|44610.9|44570.9|44615.9|44575.9|44610.9|44570.9|5
1644841840000|2022-02-14 12:30:40|44630.9|44590.9|44636.7|44596.7|44636.7|44596.7|44610.9|44570.9|20
1644841850000|2022-02-14 12:30:50|44641.7|44601.7|44656.7|44616.7|44660.9|44620.9|44630.9|44590.9|19
1644841860000|2022-02-14 12:31:00|44660.9|44620.9|44662.6|44622.6|44662.6|44622.6|44650.9|44610.9|4
1644841870000|2022-02-14 12:31:10|44667.6|44627.6|44682.6|44642.6|44682.6|44642.6|44667.6|44627.6|3
1644841880000|2022-02-14 12:31:20|44690.9|44650.9|44682.6|44642.6|44693.5|44653.5|44676.7|44636.7|4
1644841890000|2022-02-14 12:31:30|44686.7|44646.7|44682.6|44642.6|44686.7|44646.7|44682.6|44642.6|2
1644841900000|2022-02-14 12:31:40|44686.7|44646.7|44682.6|44642.6|44686.7|44646.7|44682.6|44642.6|0
1644841910000|2022-02-14 12:31:50|44692.6|44652.6|44692.6|44652.6|44692.6|44652.6|44681.7|44641.7|7
1644841920000|2022-02-14 12:32:00|44686.7|44646.7|44660.9|44620.9|44686.7|44646.7|44660.9|44620.9|6
1644841930000|2022-02-14 12:32:10|44672.6|44632.6|44672.6|44632.6|44672.6|44632.6|44672.6|44632.6|2
1644841940000|2022-02-14 12:32:20|44680.8|44640.8|44670.8|44630.8|44680.8|44640.8|44670.8|44630.8|3
1644841950000|2022-02-14 12:32:30|44666.7|44626.7|44672.6|44632.6|44676.7|44636.7|44666.7|44626.7|2
1644841960000|2022-02-14 12:32:40|44676.7|44636.7|44672.6|44632.6|44676.7|44636.7|44672.6|44632.6|6
1644841970000|2022-02-14 12:32:50|44676.7|44636.7|44676.7|44636.7|44676.7|44636.7|44672.6|44632.6|0
1644841980000|2022-02-14 12:33:00|44680.8|44640.8|44676.7|44636.7|44690.8|44650.8|44676.7|44636.7|1
1644841990000|2022-02-14 12:33:10|44675.8|44635.8|44682.6|44642.6|44686.7|44646.7|44675.8|44635.8|2
1644842000000|2022-02-14 12:33:20|44687.6|44647.6|44690.8|44650.8|44691.7|44651.7|44682.6|44642.6|3
1644842010000|2022-02-14 12:33:30|44715.8|44675.8|44716.7|44676.7|44716.7|44676.7|44715.8|44675.8|17
1644842030000|2022-02-14 12:33:50|44715.8|44675.8|44730.8|44690.8|44730.8|44690.8|44715.8|44675.8|9
1644842040000|2022-02-14 12:34:00|44726.7|44686.7|44726.7|44686.7|44726.7|44686.7|44722.6|44682.6|1
1644842050000|2022-02-14 12:34:10|44721.7|44681.7|44726.7|44686.7|44726.7|44686.7|44721.7|44681.7|1
1644842060000|2022-02-14 12:34:20|44722.6|44682.6|44720.8|44680.8|44722.6|44682.6|44720.8|44680.8|1
1644842070000|2022-02-14 12:34:30|44721.7|44681.7|44720.8|44680.8|44721.7|44681.7|44720.8|44680.8|1
1644842080000|2022-02-14 12:34:40|44722.6|44682.6|44720.8|44680.8|44722.6|44682.6|44720.8|44680.8|3
1644842090000|2022-02-14 12:34:50|44720|44680|44720.8|44680.8|44720.8|44680.8|44715.8|44675.8|2
1644842100000|2022-02-14 12:35:00|44716.7|44676.7|44720.8|44680.8|44720.8|44680.8|44716.7|44676.7|0
1644842110000|2022-02-14 12:35:10|44716.7|44676.7|44720.8|44680.8|44720.8|44680.8|44716.7|44676.7|2
1644842120000|2022-02-14 12:35:20|44721.7|44681.7|44720.8|44680.8|44725.8|44685.8|44720.8|44680.8|2
1644842130000|2022-02-14 12:35:30|44726.7|44686.7|44726.7|44686.7|44726.7|44686.7|44726.7|44686.7|15
1644842140000|2022-02-14 12:35:40|44736.7|44696.7|44736.7|44696.7|44736.7|44696.7|44736.7|44696.7|0
1644842150000|2022-02-14 12:35:50|44737.6|44697.6|44761.7|44721.7|44771.7|44731.7|44737.6|44697.6|14
1644842170000|2022-02-14 12:36:10|44756.7|44716.7|44756.7|44716.7|44760.8|44720.8|44756.7|44716.7|1
1644842180000|2022-02-14 12:36:20|44760.8|44720.8|44760.8|44720.8|44760.8|44720.8|44756.7|44716.7|0
1644842190000|2022-02-14 12:36:30|44766.7|44726.7|44757.6|44717.6|44766.7|44726.7|44757.6|44717.6|1
1644842200000|2022-02-14 12:36:40|44756.7|44716.7|44746.7|44706.7|44756.7|44716.7|44741.7|44701.7|1
1644842210000|2022-02-14 12:36:50|44742.6|44702.6|44746.7|44706.7|44746.7|44706.7|44736.7|44696.7|2
1644842220000|2022-02-14 12:37:00|44736.7|44696.7|44762.6|44722.6|44771.7|44731.7|44736.7|44696.7|6
1644842230000|2022-02-14 12:37:10|44770.8|44730.8|44766.7|44726.7|44770.8|44730.8|44766.7|44726.7|0
1644842240000|2022-02-14 12:37:20|||||||||27
1644842250000|2022-02-14 12:37:30|44782.6|44742.6|44782.6|44742.6|44782.6|44742.6|44776.7|44736.7|2
1644842260000|2022-02-14 12:37:40|44786.7|44746.7|44790.8|44750.8|44792.6|44752.6|44782.6|44742.6|5
1644842270000|2022-02-14 12:37:50|44791.7|44751.7|44836.7|44796.7|44836.7|44796.7|44791.7|44751.7|9
1644842280000|2022-02-14 12:38:00|44841.7|44801.7|44866.7|44826.7|44866.7|44826.7|44832.6|44792.6|6
1644842290000|2022-02-14 12:38:10|44864.9|44824.9|44856.7|44816.7|44864.9|44824.9|44847.6|44807.6|4
1644842300000|2022-02-14 12:38:20|44850.8|44810.8|44851.7|44811.7|44864.1|44824.1|44846.7|44806.7|10
1644842310000|2022-02-14 12:38:30|44837.6|44797.6|44837.6|44797.6|44837.6|44797.6|44837.6|44797.6|3
1644842320000|2022-02-14 12:38:40|44841.7|44801.7|44860.8|44820.8|44860.8|44820.8|44836.7|44796.7|21
1644842330000|2022-02-14 12:38:50|44862.6|44822.6|44870.8|44830.8|44872.6|44832.6|44862.6|44822.6|6
1644842340000|2022-02-14 12:39:00|44866.7|44826.7|44850.8|44810.8|44866.7|44826.7|44846.7|44806.7|2
1644842350000|2022-02-14 12:39:10|44857.6|44817.6|44870.8|44830.8|44870.8|44830.8|44857.6|44817.6|0
1644842370000|2022-02-14 12:39:30|44875.3|44835.3|44921.7|44881.7|44921.7|44881.7|44875.3|44835.3|8
1644842380000|2022-02-14 12:39:40|44916.7|44876.7|44916.7|44876.7|44927.6|44887.6|44911.7|44871.7|8
1644842390000|2022-02-14 12:39:50|44930.8|44890.8|44950.8|44910.8|44952.6|44912.6|44922.6|44882.6|5
1644842400000|2022-02-14 12:40:00|44952.6|44912.6|44936.7|44896.7|44952.6|44912.6|44931.7|44891.7|2
1644842410000|2022-02-14 12:40:10|44932.6|44892.6|44932.6|44892.6|44936.7|44896.7|44931.7|44891.7|0
1644842420000|2022-02-14 12:40:20|44941.7|44901.7|44947.6|44907.6|44947.6|44907.6|44941.7|44901.7|0
1644842430000|2022-02-14 12:40:30|44946.7|44906.7|44906.7|44866.7|44946.7|44906.7|44902.6|44862.6|5
1644842440000|2022-02-14 12:40:40|44900.8|44860.8|44902.6|44862.6|44906.7|44866.7|44895.8|44855.8|2
1644842450000|2022-02-14 12:40:50|44906.7|44866.7|44896.7|44856.7|44906.7|44866.7|44896.7|44856.7|1
1644842460000|2022-02-14 12:41:00|44905.8|44865.8|44920.8|44880.8|44922.6|44882.6|44902.6|44862.6|4
1644842470000|2022-02-14 12:41:10|44916.7|44876.7|44920.8|44880.8|44921.7|44881.7|44906.7|44866.7|3
1644842480000|2022-02-14 12:41:20|44921.7|44881.7|44940.8|44900.8|44940.8|44900.8|44921.7|44881.7|0
1644842490000|2022-02-14 12:41:30|44941.7|44901.7|44951.7|44911.7|44973.5|44933.5|44940.8|44900.8|23
1644842500000|2022-02-14 12:41:40|44952.6|44912.6|44960.8|44920.8|44962.6|44922.6|44951.7|44911.7|0
1644842510000|2022-02-14 12:41:50|44952.6|44912.6|44932.6|44892.6|44952.6|44912.6|44932.6|44892.6|2
1644842520000|2022-02-14 12:42:00|44931.7|44891.7|44932.6|44892.6|44932.6|44892.6|44931.7|44891.7|2
1644842530000|2022-02-14 12:42:10|44926.7|44886.7|44952.6|44912.6|44952.6|44912.6|44922.6|44882.6|7
1644842540000|2022-02-14 12:42:20|44951.7|44911.7|44921.7|44881.7|44952.6|44912.6|44921.7|44881.7|4
1644842550000|2022-02-14 12:42:30|44920.8|44880.8|44930.8|44890.8|44936.7|44896.7|44920.8|44880.8|6
1644842570000|2022-02-14 12:42:50|44929.9|44889.9|44910.8|44870.8|44929.9|44889.9|44901.7|44861.7|3
1644842580000|2022-02-14 12:43:00|44891.7|44851.7|44866.7|44826.7|44891.7|44851.7|44866.7|44826.7|5
1644842590000|2022-02-14 12:43:10|44871.7|44831.7|44850.8|44810.8|44871.7|44831.7|44841.7|44801.7|2
1644842600000|2022-02-14 12:43:20|44849.9|44809.9|44862.6|44822.6|44862.6|44822.6|44842.6|44802.6|0
1644842610000|2022-02-14 12:43:30|44850.8|44810.8|44861.7|44821.7|44862.6|44822.6|44850.8|44810.8|1
1644842620000|2022-02-14 12:43:40|44860.8|44820.8|44855.8|44815.8|44861.7|44821.7|44851.7|44811.7|4
1644842630000|2022-02-14 12:43:50|44851.7|44811.7|44842.6|44802.6|44851.7|44811.7|44841.7|44801.7|4
1644842640000|2022-02-14 12:44:00|44838.5|44798.5|44836.7|44796.7|44840.8|44800.8|44832.6|44792.6|48
1644842650000|2022-02-14 12:44:10|44820.8|44780.8|44820.8|44780.8|44820.8|44780.8|44820.8|44780.8|5
1644842660000|2022-02-14 12:44:20|44829.9|44789.9|44831.7|44791.7|44831.7|44791.7|44829.9|44789.9|0
1644842670000|2022-02-14 12:44:30|44832.6|44792.6|44831.7|44791.7|44846.7|44806.7|44831.7|44791.7|3
1644842680000|2022-02-14 12:44:40|44830.8|44790.8|44820.8|44780.8|44830.8|44790.8|44815.8|44775.8|2
1644842690000|2022-02-14 12:44:50|44811.7|44771.7|44815.8|44775.8|44820.8|44780.8|44810.8|44770.8|3
1644842700000|2022-02-14 12:45:00|44819|44779|44800.8|44760.8|44819|44779|44799.9|44759.9|12
1644842710000|2022-02-14 12:45:10|44799.9|44759.9|44805.8|44765.8|44805.8|44765.8|44799.9|44759.9|7
1644842720000|2022-02-14 12:45:20|44809.9|44769.9|44819|44779|44819|44779|44809|44769|70
1644842730000|2022-02-14 12:45:30|44809.9|44769.9|44774|44734|44809.9|44769.9|44774|44734|6
1644842740000|2022-02-14 12:45:40|44769|44729|44789|44749|44789|44749|44769|44729|42
1644842750000|2022-02-14 12:45:50|44789.9|44749.9|44789.9|44749.9|44799|44759|44789.9|44749.9|0
1644842760000|2022-02-14 12:46:00|44789|44749|44809|44769|44809.9|44769.9|44789|44749|2
1644842770000|2022-02-14 12:46:10|44807.3|44767.3|44794.9|44754.9|44807.3|44767.3|44794.9|44754.9|3
1644842780000|2022-02-14 12:46:20|44799|44759|44799|44759|44799|44759|44799|44759|0
1644842790000|2022-02-14 12:46:30|44799.9|44759.9|44814.9|44774.9|44819.9|44779.9|44799.9|44759.9|5
1644842800000|2022-02-14 12:46:40|44809.9|44769.9|44814.9|44774.9|44815.8|44775.8|44809.9|44769.9|1
1644842810000|2022-02-14 12:46:50|44810.8|44770.8|44799|44759|44810.8|44770.8|44799|44759|4
1644842820000|2022-02-14 12:47:00|44809|44769|44804.9|44764.9|44809.9|44769.9|44804.9|44764.9|3
1644842830000|2022-02-14 12:47:10|44809|44769|44809|44769|44809|44769|44799.9|44759.9|1
1644842840000|2022-02-14 12:47:20|44810.8|44770.8|44794|44754|44815.8|44775.8|44789.9|44749.9|7
1644842850000|2022-02-14 12:47:30|44799|44759|44799|44759|44799|44759|44799|44759|0
1644842860000|2022-02-14 12:47:40|44789|44749|44794.9|44754.9|44794.9|44754.9|44789|44749|0
1644842870000|2022-02-14 12:47:50|44799.9|44759.9|44799.9|44759.9|44804.9|44764.9|44799.9|44759.9|2
1644842880000|2022-02-14 12:48:00|44800.8|44760.8|44830.8|44790.8|44830.8|44790.8|44800.8|44760.8|26
1644842890000|2022-02-14 12:48:10|44835.8|44795.8|44830.8|44790.8|44845.8|44805.8|44830.8|44790.8|6
1644842900000|2022-02-14 12:48:20|44835.8|44795.8|44835.8|44795.8|44835.8|44795.8|44835.8|44795.8|0
1644842910000|2022-02-14 12:48:30|44844|44804|44840.8|44800.8|44844|44804|44840.8|44800.8|3
1644842930000|2022-02-14 12:48:50|44829.9|44789.9|44814.9|44774.9|44829.9|44789.9|44814.9|44774.9|10
1644842940000|2022-02-14 12:49:00|44810.8|44770.8|44809.9|44769.9|44810.8|44770.8|44809.9|44769.9|0
1644842950000|2022-02-14 12:49:10|44835.8|44795.8|44840.8|44800.8|44840.8|44800.8|44835.8|44795.8|15
1644842960000|2022-02-14 12:49:20|||||||||1
1644842970000|2022-02-14 12:49:30|44841.7|44801.7|44834.9|44794.9|44845.8|44805.8|44830.8|44790.8|4
1644842980000|2022-02-14 12:49:40|44835.8|44795.8|44840.8|44800.8|44840.8|44800.8|44835.8|44795.8|11
1644842990000|2022-02-14 12:49:50|44829|44789|44810.8|44770.8|44829|44789|44810.8|44770.8|8
1644843000000|2022-02-14 12:50:00|44809.9|44769.9|44810.8|44770.8|44810.8|44770.8|44809.9|44769.9|0
1644843020000|2022-02-14 12:50:20|44809.9|44769.9|44810.8|44770.8|44810.8|44770.8|44801.7|44761.7|7
1644843030000|2022-02-14 12:50:30|44800.8|44760.8|44800.8|44760.8|44800.8|44760.8|44800.8|44760.8|1
1644843040000|2022-02-14 12:50:40|44799.9|44759.9|44799.9|44759.9|44799.9|44759.9|44799.9|44759.9|0
1644843050000|2022-02-14 12:50:50|44790.8|44750.8|44785.8|44745.8|44790.8|44750.8|44785.8|44745.8|1
1644843060000|2022-02-14 12:51:00|44790.8|44750.8|44790.8|44750.8|44790.8|44750.8|44790.8|44750.8|0
1644843070000|2022-02-14 12:51:10|44789.9|44749.9|44770.8|44730.8|44789.9|44749.9|44759.9|44719.9|3
1644843080000|2022-02-14 12:51:20|44789|44749|44784.9|44744.9|44789|44749|44780.8|44740.8|4
1644843100000|2022-02-14 12:51:40|44780.8|44740.8|44784.9|44744.9|44784.9|44744.9|44780.8|44740.8|0
1644843110000|2022-02-14 12:51:50|44785.8|44745.8|44785.8|44745.8|44785.8|44745.8|44785.8|44745.8|0
1644843140000|2022-02-14 12:52:20|44779.9|44739.9|44779.9|44739.9|44779.9|44739.9|44779.9|44739.9|59
1644843150000|2022-02-14 12:52:30|44784|44744|44785.8|44745.8|44785.8|44745.8|44784|44744|4
1644843160000|2022-02-14 12:52:40|44810.8|44770.8|44830.8|44790.8|44831.7|44791.7|44810.8|44770.8|3
1644843170000|2022-02-14 12:52:50|44831.7|44791.7|44836.7|44796.7|44836.7|44796.7|44830.8|44790.8|0
1644843180000|2022-02-14 12:53:00|44841.7|44801.7|44841.7|44801.7|44841.7|44801.7|44836.7|44796.7|24
1644843190000|2022-02-14 12:53:10|44840.8|44800.8|44840.8|44800.8|44840.8|44800.8|44835.8|44795.8|4
1644843200000|2022-02-14 12:53:20|44830.8|44790.8|44831.7|44791.7|44831.7|44791.7|44830.8|44790.8|2
1644843210000|2022-02-14 12:53:30|44832.6|44792.6|44831.7|44791.7|44836.7|44796.7|44831.7|44791.7|0
1644843220000|2022-02-14 12:53:40|44832.6|44792.6|44841.7|44801.7|44841.7|44801.7|44831.7|44791.7|0
1644843230000|2022-02-14 12:53:50|44832.6|44792.6|44836.7|44796.7|44840.8|44800.8|44831.7|44791.7|1
1644843240000|2022-02-14 12:54:00|44840.8|44800.8|44840.8|44800.8|44840.8|44800.8|44840.8|44800.8|0
1644843250000|2022-02-14 12:54:10|44845.8|44805.8|44840.8|44800.8|44845.8|44805.8|44831.7|44791.7|12
1644843260000|2022-02-14 12:54:20|44845.8|44805.8|44845.8|44805.8|44845.8|44805.8|44845.8|44805.8|0
1644843270000|2022-02-14 12:54:30|44849.9|44809.9|44840.8|44800.8|44849.9|44809.9|44840.8|44800.8|1
1644843300000|2022-02-14 12:55:00|44835.8|44795.8|44835.8|44795.8|44835.8|44795.8|44835.8|44795.8|2
1644843310000|2022-02-14 12:55:10|44831.7|44791.7|44809.9|44769.9|44831.7|44791.7|44804.9|44764.9|2
1644843320000|2022-02-14 12:55:20|44810.8|44770.8|44809.9|44769.9|44810.8|44770.8|44809.9|44769.9|0
1644843330000|2022-02-14 12:55:30|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|2
1644843340000|2022-02-14 12:55:40|44796.7|44756.7|44801.7|44761.7|44801.7|44761.7|44796.7|44756.7|4
1644843350000|2022-02-14 12:55:50|44796.7|44756.7|44800.8|44760.8|44800.8|44760.8|44791.7|44751.7|2
1644843360000|2022-02-14 12:56:00|44810.8|44770.8|44806.7|44766.7|44810.8|44770.8|44802.6|44762.6|1
1644843370000|2022-02-14 12:56:10|44802.6|44762.6|44801.7|44761.7|44811.7|44771.7|44801.7|44761.7|1
1644843380000|2022-02-14 12:56:20|44802.6|44762.6|44795.8|44755.8|44806.7|44766.7|44795.8|44755.8|0
1644843390000|2022-02-14 12:56:30|44791.7|44751.7|44781.7|44741.7|44791.7|44751.7|44781.7|44741.7|2
1644843400000|2022-02-14 12:56:40|44780.8|44740.8|44780.8|44740.8|44780.8|44740.8|44780.8|44740.8|7
1644843410000|2022-02-14 12:56:50|44774.9|44734.9|44775.8|44735.8|44779|44739|44770.8|44730.8|0
1644843420000|2022-02-14 12:57:00|44779.9|44739.9|44790.8|44750.8|44790.8|44750.8|44779.9|44739.9|1
1644843430000|2022-02-14 12:57:10|44791.7|44751.7|44810.8|44770.8|44810.8|44770.8|44791.7|44751.7|0
1644843440000|2022-02-14 12:57:20|44806.7|44766.7|44806.7|44766.7|44806.7|44766.7|44806.7|44766.7|0
1644843450000|2022-02-14 12:57:30|44795.8|44755.8|44790.8|44750.8|44795.8|44755.8|44786.7|44746.7|0
1644843460000|2022-02-14 12:57:40|44789.9|44749.9|44780.8|44740.8|44789.9|44749.9|44780.8|44740.8|0
1644843470000|2022-02-14 12:57:50|||||||||2
1644843480000|2022-02-14 12:58:00|44781.7|44741.7|44800.8|44760.8|44800.8|44760.8|44781.7|44741.7|9
1644843490000|2022-02-14 12:58:10|44801.7|44761.7|44792.6|44752.6|44801.7|44761.7|44792.6|44752.6|0
1644843500000|2022-02-14 12:58:20|44791.7|44751.7|44791.7|44751.7|44791.7|44751.7|44791.7|44751.7|0
1644843510000|2022-02-14 12:58:30|44787.6|44747.6|44791.7|44751.7|44791.7|44751.7|44787.6|44747.6|2
1644843520000|2022-02-14 12:58:40|44787.6|44747.6|44791.7|44751.7|44791.7|44751.7|44783.4|44743.4|2
1644843530000|2022-02-14 12:58:50|44787.6|44747.6|44796.7|44756.7|44796.7|44756.7|44787.6|44747.6|2
1644843540000|2022-02-14 12:59:00|44792.6|44752.6|44797.5|44757.5|44797.5|44757.5|44787.6|44747.6|0
1644843550000|2022-02-14 12:59:10|44801.7|44761.7|44802.5|44762.5|44806.7|44766.7|44801.7|44761.7|1
1644843560000|2022-02-14 12:59:20|44796.7|44756.7|44792.5|44752.5|44796.7|44756.7|44792.5|44752.5|1
1644843570000|2022-02-14 12:59:30|44776.7|44736.7|44770.8|44730.8|44781.7|44741.7|44766.7|44726.7|5
1644843580000|2022-02-14 12:59:40|44766.7|44726.7|44780.8|44740.8|44781.7|44741.7|44766.7|44726.7|0
1644843590000|2022-02-14 12:59:50|44781.7|44741.7|44792.5|44752.5|44792.5|44752.5|44781.7|44741.7|0
1644843600000|2022-02-14 13:00:00|44796.7|44756.7|44821.7|44781.7|44832.5|44792.5|44792.5|44752.5|12
1644843610000|2022-02-14 13:00:10|44822.5|44782.5|44832.5|44792.5|44832.5|44792.5|44822.5|44782.5|29
1644843620000|2022-02-14 13:00:20|44826.7|44786.7|44826.7|44786.7|44826.7|44786.7|44826.7|44786.7|0
1644843630000|2022-02-14 13:00:30|44816.7|44776.7|44812.5|44772.5|44817.5|44777.5|44812.5|44772.5|7
1644843640000|2022-02-14 13:00:40|44807.5|44767.5|44792.5|44752.5|44807.5|44767.5|44792.5|44752.5|20
1644843650000|2022-02-14 13:00:50|44801.7|44761.7|44807.5|44767.5|44807.5|44767.5|44797.5|44757.5|1
1644843660000|2022-02-14 13:01:00|44811.7|44771.7|44811.7|44771.7|44811.7|44771.7|44807.5|44767.5|1
1644843670000|2022-02-14 13:01:10|44812.5|44772.5|44826.7|44786.7|44826.7|44786.7|44812.5|44772.5|1
1644843680000|2022-02-14 13:01:20|44832.5|44792.5|44822.5|44782.5|44832.5|44792.5|44822.5|44782.5|1
1644843700000|2022-02-14 13:01:40|44827.5|44787.5|44837.5|44797.5|44837.5|44797.5|44827.5|44787.5|2
1644843710000|2022-02-14 13:01:50|44842.5|44802.5|44846.7|44806.7|44846.7|44806.7|44842.5|44802.5|0
1644843720000|2022-02-14 13:02:00|44842.5|44802.5|44832.5|44792.5|44842.5|44802.5|44832.5|44792.5|0
1644843730000|2022-02-14 13:02:10|44836.7|44796.7|44851.7|44811.7|44852.5|44812.5|44817.5|44777.5|14
1644843740000|2022-02-14 13:02:20|44852.5|44812.5|44867.5|44827.5|44867.5|44827.5|44852.5|44812.5|15
1644843750000|2022-02-14 13:02:30|44864.9|44824.9|44852.5|44812.5|44864.9|44824.9|44852.5|44812.5|7
1644843760000|2022-02-14 13:02:40|44856.7|44816.7|44852.5|44812.5|44856.7|44816.7|44852.5|44812.5|0
1644843770000|2022-02-14 13:02:50|44851.7|44811.7|44851.7|44811.7|44851.7|44811.7|44851.7|44811.7|0
1644843780000|2022-02-14 13:03:00|44862.5|44822.5|44842.5|44802.5|44862.5|44822.5|44842.5|44802.5|4
1644843790000|2022-02-14 13:03:10|44841.7|44801.7|44821.7|44781.7|44841.7|44801.7|44821.7|44781.7|2
1644843820000|2022-02-14 13:03:40|44822.5|44782.5|44822.5|44782.5|44826.7|44786.7|44822.5|44782.5|1
1644843830000|2022-02-14 13:03:50|44826.7|44786.7|44840.8|44800.8|44841.7|44801.7|44826.7|44786.7|1
1644843840000|2022-02-14 13:04:00|44832.5|44792.5|44832.5|44792.5|44832.5|44792.5|44832.5|44792.5|0
1644843850000|2022-02-14 13:04:10|44831.6|44791.6|44832.5|44792.5|44841.6|44801.6|44826.6|44786.6|0
1644843860000|2022-02-14 13:04:20|44833.4|44793.4|44841.6|44801.6|44841.6|44801.6|44833.4|44793.4|0
1644843870000|2022-02-14 13:04:30|44847.5|44807.5|44862.5|44822.5|44866.6|44826.6|44847.5|44807.5|7
1644843880000|2022-02-14 13:04:40|44867.5|44827.5|44857.5|44817.5|44867.5|44827.5|44857.5|44817.5|12
1644843890000|2022-02-14 13:04:50|44858.4|44818.4|44852.5|44812.5|44862.5|44822.5|44852.5|44812.5|4
1644843900000|2022-02-14 13:05:00|44857.5|44817.5|44860.8|44820.8|44866.6|44826.6|44856.6|44816.6|1
1644843910000|2022-02-14 13:05:10|44861.6|44821.6|44861.6|44821.6|44862.5|44822.5|44861.6|44821.6|0
1644843920000|2022-02-14 13:05:20|44862.5|44822.5|44846.6|44806.6|44862.5|44822.5|44842.5|44802.5|0
1644843930000|2022-02-14 13:05:30|44841.6|44801.6|44832.5|44792.5|44841.6|44801.6|44831.6|44791.6|0
1644843940000|2022-02-14 13:05:40|44831.6|44791.6|44832.5|44792.5|44832.5|44792.5|44831.6|44791.6|0
1644843950000|2022-02-14 13:05:50|44836.6|44796.6|44812.5|44772.5|44837.5|44797.5|44812.5|44772.5|3
1644843960000|2022-02-14 13:06:00|44806.6|44766.6|44810.8|44770.8|44810.8|44770.8|44806.6|44766.6|1
1644843980000|2022-02-14 13:06:20|44806.6|44766.6|44816.6|44776.6|44816.6|44776.6|44806.6|44766.6|7
1644843990000|2022-02-14 13:06:30|44811.6|44771.6|44810.8|44770.8|44816.6|44776.6|44810.8|44770.8|1
1644844000000|2022-02-14 13:06:40|44811.6|44771.6|44802.5|44762.5|44811.6|44771.6|44802.5|44762.5|0
1644844010000|2022-02-14 13:06:50|44801.6|44761.6|44811.6|44771.6|44811.6|44771.6|44801.6|44761.6|2
1644844020000|2022-02-14 13:07:00|44797.5|44757.5|44787.5|44747.5|44797.5|44757.5|44787.5|44747.5|17
1644844030000|2022-02-14 13:07:10|44781.6|44741.6|44769.3|44729.3|44782.5|44742.5|44769.3|44729.3|68
1644844040000|2022-02-14 13:07:20|44783.4|44743.4|44784.3|44744.3|44784.3|44744.3|44783.4|44743.4|6
1644844050000|2022-02-14 13:07:30|44783.4|44743.4|44784.3|44744.3|44784.3|44744.3|44783.4|44743.4|3
1644844060000|2022-02-14 13:07:40|44783.4|44743.4|44794.3|44754.3|44794.3|44754.3|44783.4|44743.4|0
1644844070000|2022-02-14 13:07:50|44793.4|44753.4|44793.4|44753.4|44794.3|44754.3|44789.3|44749.3|0
1644844080000|2022-02-14 13:08:00|44804.3|44764.3|44794.3|44754.3|44804.3|44764.3|44794.3|44754.3|3
1644844090000|2022-02-14 13:08:10|44789.3|44749.3|44793.4|44753.4|44793.4|44753.4|44789.3|44749.3|0
1644844100000|2022-02-14 13:08:20|44789.3|44749.3|44789.3|44749.3|44793.4|44753.4|44789.3|44749.3|0
1644844110000|2022-02-14 13:08:30|44800.2|44760.2|44804.3|44764.3|44804.3|44764.3|44800.2|44760.2|3
1644844120000|2022-02-14 13:08:40|44809.3|44769.3|44814.3|44774.3|44814.3|44774.3|44809.3|44769.3|1
1644844130000|2022-02-14 13:08:50|44804.3|44764.3|44804.3|44764.3|44804.3|44764.3|44804.3|44764.3|5
1644844140000|2022-02-14 13:09:00|44814.3|44774.3|44814.3|44774.3|44814.3|44774.3|44814.3|44774.3|0
1644844150000|2022-02-14 13:09:10|44824.3|44784.3|44863.4|44823.4|44863.4|44823.4|44824.3|44784.3|11
1644844170000|2022-02-14 13:09:30|44853.4|44813.4|44853.4|44813.4|44853.4|44813.4|44853.4|44813.4|34
1644844180000|2022-02-14 13:09:40|44848.4|44808.4|44848.4|44808.4|44848.4|44808.4|44843.4|44803.4|1
1644844190000|2022-02-14 13:09:50|44854.3|44814.3|44854.3|44814.3|44854.3|44814.3|44854.3|44814.3|5
1644844200000|2022-02-14 13:10:00|44855.2|44815.2|44883.4|44843.4|44894.3|44854.3|44854.3|44814.3|7
1644844210000|2022-02-14 13:10:10|44878.4|44838.4|44864.3|44824.3|44879.3|44839.3|44864.3|44824.3|4
1644844220000|2022-02-14 13:10:20|44878.4|44838.4|44878.4|44838.4|44883.4|44843.4|44878.4|44838.4|2
1644844230000|2022-02-14 13:10:30|44874.3|44834.3|44873.4|44833.4|44874.3|44834.3|44869.3|44829.3|0
1644844240000|2022-02-14 13:10:40|44874.3|44834.3|44879.3|44839.3|44879.3|44839.3|44874.3|44834.3|1
1644844250000|2022-02-14 13:10:50|44877.5|44837.5|44874.3|44834.3|44878.4|44838.4|44873.4|44833.4|3
1644844260000|2022-02-14 13:11:00|44875.2|44835.2|44892.5|44852.5|44894.3|44854.3|44875.2|44835.2|2
1644844270000|2022-02-14 13:11:10|44888.4|44848.4|44888.4|44848.4|44893.4|44853.4|44883.4|44843.4|8
1644844280000|2022-02-14 13:11:20|44884.3|44844.3|44901.6|44861.6|44901.6|44861.6|44884.3|44844.3|75
1644844290000|2022-02-14 13:11:30|44902.5|44862.5|44897.5|44857.5|44907.5|44867.5|44892.5|44852.5|1
1644844300000|2022-02-14 13:11:40|44892.5|44852.5|44892.5|44852.5|44896.6|44856.6|44891.6|44851.6|4
1644844310000|2022-02-14 13:11:50|44901.6|44861.6|44901.6|44861.6|44901.6|44861.6|44901.6|44861.6|0
1644844320000|2022-02-14 13:12:00|44896.6|44856.6|44896.6|44856.6|44901.6|44861.6|44896.6|44856.6|0
1644844330000|2022-02-14 13:12:10|44892.5|44852.5|44896.6|44856.6|44896.6|44856.6|44890.7|44850.7|1
1644844340000|2022-02-14 13:12:20|44892.5|44852.5|44896.6|44856.6|44896.6|44856.6|44892.5|44852.5|0
1644844350000|2022-02-14 13:12:30|44892.5|44852.5|44922.5|44882.5|44922.5|44882.5|44892.5|44852.5|7
1644844360000|2022-02-14 13:12:40|44927.5|44887.5|44931.6|44891.6|44931.6|44891.6|44927.5|44887.5|1
1644844370000|2022-02-14 13:12:50|44937.5|44897.5|44937.5|44897.5|44937.5|44897.5|44937.5|44897.5|2
1644844380000|2022-02-14 13:13:00|44936.6|44896.6|44916.6|44876.6|44936.6|44896.6|44916.6|44876.6|1
1644844390000|2022-02-14 13:13:10|44920.7|44880.7|44920.7|44880.7|44920.7|44880.7|44919.9|44879.9|2
1644844400000|2022-02-14 13:13:20|44916.6|44876.6|44902.5|44862.5|44916.6|44876.6|44902.5|44862.5|0
1644844410000|2022-02-14 13:13:30|44910.7|44870.7|44910.7|44870.7|44910.7|44870.7|44910.7|44870.7|0
1644844420000|2022-02-14 13:13:40|44906.6|44866.6|44890.7|44850.7|44910.7|44870.7|44890.7|44850.7|1
1644844440000|2022-02-14 13:14:00|44884.9|44844.9|44872.5|44832.5|44884.9|44844.9|44871.6|44831.6|4
1644844450000|2022-02-14 13:14:10|44876.6|44836.6|44876.6|44836.6|44876.6|44836.6|44872.5|44832.5|1
1644844460000|2022-02-14 13:14:20|44872.5|44832.5|44872.5|44832.5|44872.5|44832.5|44872.5|44832.5|0
1644844470000|2022-02-14 13:14:30|44882.5|44842.5|44882.5|44842.5|44882.5|44842.5|44882.5|44842.5|0
1644844480000|2022-02-14 13:14:40|44881.6|44841.6|44871.6|44831.6|44881.6|44841.6|44871.6|44831.6|0
1644844490000|2022-02-14 13:14:50|44866.6|44826.6|44851.6|44811.6|44866.6|44826.6|44851.6|44811.6|1
1644844500000|2022-02-14 13:15:00|44852.5|44812.5|44866.6|44826.6|44870.7|44830.7|44852.5|44812.5|1
1644844510000|2022-02-14 13:15:10|44861.6|44821.6|44850.7|44810.7|44861.6|44821.6|44850.7|44810.7|1
1644844530000|2022-02-14 13:15:30|44842.5|44802.5|44861.6|44821.6|44861.6|44821.6|44842.5|44802.5|3
1644844550000|2022-02-14 13:15:50|44856.6|44816.6|44853.4|44813.4|44856.6|44816.6|44851.6|44811.6|6
1644844560000|2022-02-14 13:16:00|44861.6|44821.6|44856.6|44816.6|44861.6|44821.6|44852.5|44812.5|1
1644844570000|2022-02-14 13:16:10|44855.7|44815.7|44840.7|44800.7|44855.7|44815.7|44840.7|44800.7|2
1644844580000|2022-02-14 13:16:20|44823.4|44783.4|44831.6|44791.6|44831.6|44791.6|44823.4|44783.4|3
1644844590000|2022-02-14 13:16:30|44827.5|44787.5|44811.6|44771.6|44827.5|44787.5|44811.6|44771.6|4
1644844600000|2022-02-14 13:16:40|44816.6|44776.6|44816.6|44776.6|44821.6|44781.6|44811.6|44771.6|6
1644844610000|2022-02-14 13:16:50|44812.5|44772.5|44806.6|44766.6|44812.5|44772.5|44792.5|44752.5|27
1644844620000|2022-02-14 13:17:00|44781.6|44741.6|44777.5|44737.5|44786.6|44746.6|44777.5|44737.5|10
1644844630000|2022-02-14 13:17:10|44760.7|44720.7|44756.6|44716.6|44760.7|44720.7|44741.6|44701.6|13
1644844640000|2022-02-14 13:17:20|44766.6|44726.6|44766.6|44726.6|44766.6|44726.6|44766.6|44726.6|2
1644844660000|2022-02-14 13:17:40|44770.7|44730.7|44770.7|44730.7|44770.7|44730.7|44770.7|44730.7|0
1644844670000|2022-02-14 13:17:50|44766.6|44726.6|44765.7|44725.7|44766.6|44726.6|44765.7|44725.7|1
1644844680000|2022-02-14 13:18:00|44766.6|44726.6|44761.6|44721.6|44770.7|44730.7|44761.6|44721.6|2
1644844690000|2022-02-14 13:18:10|44762.5|44722.5|44751.6|44711.6|44766.6|44726.6|44751.6|44711.6|16
1644844700000|2022-02-14 13:18:20|44750.7|44710.7|44741.6|44701.6|44750.7|44710.7|44741.6|44701.6|1
1644844710000|2022-02-14 13:18:30|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|1
1644844720000|2022-02-14 13:18:40|44741.6|44701.6|44741.6|44701.6|44746.6|44706.6|44741.6|44701.6|3
1644844730000|2022-02-14 13:18:50|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|7
1644844740000|2022-02-14 13:19:00|44745.7|44705.7|44740.7|44700.7|44745.7|44705.7|44731.6|44691.6|13
1644844750000|2022-02-14 13:19:10|44722.5|44682.5|44721.6|44681.6|44730.7|44690.7|44719.8|44679.8|2
1644844760000|2022-02-14 13:19:20|44717.5|44677.5|44731.6|44691.6|44731.6|44691.6|44717.5|44677.5|2
1644844770000|2022-02-14 13:19:30|44741.6|44701.6|44746.6|44706.6|44746.6|44706.6|44741.6|44701.6|3
1644844780000|2022-02-14 13:19:40|44751.6|44711.6|44742.5|44702.5|44751.6|44711.6|44741.6|44701.6|0
1644844790000|2022-02-14 13:19:50|44741.6|44701.6|44725.7|44685.7|44741.6|44701.6|44725.7|44685.7|3
1644844800000|2022-02-14 13:20:00|44741.6|44701.6|44732.5|44692.5|44741.6|44701.6|44727.5|44687.5|6
1644844810000|2022-02-14 13:20:10|44742.5|44702.5|44742.5|44702.5|44742.5|44702.5|44742.5|44702.5|2
1644844820000|2022-02-14 13:20:20|44741.6|44701.6|44722.5|44682.5|44741.6|44701.6|44722.5|44682.5|3
1644844830000|2022-02-14 13:20:30|44731.6|44691.6|44731.6|44691.6|44731.6|44691.6|44731.6|44691.6|0
1644844840000|2022-02-14 13:20:40|44730.7|44690.7|44721.6|44681.6|44731.6|44691.6|44721.6|44681.6|0
1644844850000|2022-02-14 13:20:50|44731.6|44691.6|44717.5|44677.5|44732.5|44692.5|44717.5|44677.5|3
1644844860000|2022-02-14 13:21:00|44721.6|44681.6|44701.6|44661.6|44721.6|44681.6|44701.6|44661.6|2
1644844870000|2022-02-14 13:21:10|44712.5|44672.5|44712.5|44672.5|44717.5|44677.5|44711.6|44671.6|4
1644844880000|2022-02-14 13:21:20|44722.5|44682.5|44720.7|44680.7|44722.5|44682.5|44720.7|44680.7|3
1644844890000|2022-02-14 13:21:30|44721.6|44681.6|44705.7|44665.7|44722.5|44682.5|44705.7|44665.7|10
1644844900000|2022-02-14 13:21:40|44701.6|44661.6|44701.6|44661.6|44710.7|44670.7|44697.5|44657.5|18
1644844910000|2022-02-14 13:21:50|44699.8|44659.8|44690.7|44650.7|44699.8|44659.8|44670.7|44630.7|15
1644844920000|2022-02-14 13:22:00|44691.6|44651.6|44691.6|44651.6|44711.6|44671.6|44691.6|44651.6|4
1644844930000|2022-02-14 13:22:10|44690.7|44650.7|44680.7|44640.7|44690.7|44650.7|44680.7|44640.7|3
1644844940000|2022-02-14 13:22:20|44681.6|44641.6|44692.5|44652.5|44692.5|44652.5|44680.7|44640.7|0
1644844950000|2022-02-14 13:22:30|44687.5|44647.5|44687.5|44647.5|44687.5|44647.5|44682.5|44642.5|6
1644844960000|2022-02-14 13:22:40|44682.5|44642.5|44682.5|44642.5|44682.5|44642.5|44682.5|44642.5|1
1644844970000|2022-02-14 13:22:50|44681.6|44641.6|44697.5|44657.5|44697.5|44657.5|44671.6|44631.6|6
1644844980000|2022-02-14 13:23:00|44712.5|44672.5|44712.5|44672.5|44712.5|44672.5|44712.5|44672.5|1
1644844990000|2022-02-14 13:23:10|44717.5|44677.5|44717.5|44677.5|44717.5|44677.5|44717.5|44677.5|0
1644845000000|2022-02-14 13:23:20|44718.4|44678.4|44722.5|44682.5|44722.5|44682.5|44718.4|44678.4|0
1644845010000|2022-02-14 13:23:30|44721.6|44681.6|44712.5|44672.5|44721.6|44681.6|44712.5|44672.5|5
1644845020000|2022-02-14 13:23:40|44722.5|44682.5|44730.7|44690.7|44730.7|44690.7|44722.5|44682.5|2
1644845030000|2022-02-14 13:23:50|44722.5|44682.5|44716.6|44676.6|44722.5|44682.5|44716.6|44676.6|0
1644845040000|2022-02-14 13:24:00|44712.5|44672.5|44721.6|44681.6|44722.5|44682.5|44712.5|44672.5|17
1644845050000|2022-02-14 13:24:10|44722.5|44682.5|44721.6|44681.6|44722.5|44682.5|44721.6|44681.6|0
1644845060000|2022-02-14 13:24:20|44720.7|44680.7|44712.5|44672.5|44720.7|44680.7|44712.5|44672.5|0
1644845070000|2022-02-14 13:24:30|||||||||4
1644845080000|2022-02-14 13:24:40|44722.5|44682.5|44732.5|44692.5|44732.5|44692.5|44722.5|44682.5|4
1644845090000|2022-02-14 13:24:50|44731.6|44691.6|44722.5|44682.5|44731.6|44691.6|44722.5|44682.5|1
1644845100000|2022-02-14 13:25:00|44697.5|44657.5|44692.5|44652.5|44697.5|44657.5|44692.5|44652.5|3
1644845110000|2022-02-14 13:25:10|44697.5|44657.5|44697.5|44657.5|44697.5|44657.5|44697.5|44657.5|2
1644845130000|2022-02-14 13:25:30|44692.5|44652.5|44701.6|44661.6|44712.5|44672.5|44692.5|44652.5|4
1644845140000|2022-02-14 13:25:40|44702.5|44662.5|44712.5|44672.5|44712.5|44672.5|44702.5|44662.5|2
1644845150000|2022-02-14 13:25:50|44717.5|44677.5|44727.5|44687.5|44727.5|44687.5|44717.5|44677.5|3
1644845160000|2022-02-14 13:26:00|44732.5|44692.5|44737.5|44697.5|44737.5|44697.5|44732.5|44692.5|3
1644845170000|2022-02-14 13:26:10|44742.5|44702.5|44747.5|44707.5|44747.5|44707.5|44742.5|44702.5|4
1644845180000|2022-02-14 13:26:20|44752.5|44712.5|44737.5|44697.5|44757.5|44717.5|44727.5|44687.5|6
1644845190000|2022-02-14 13:26:30|44742.5|44702.5|44742.5|44702.5|44742.5|44702.5|44742.5|44702.5|3
1644845200000|2022-02-14 13:26:40|44743.4|44703.4|44712.5|44672.5|44747.5|44707.5|44712.5|44672.5|2
1644845210000|2022-02-14 13:26:50|44724.8|44684.8|44732.5|44692.5|44732.5|44692.5|44724.8|44684.8|5
1644845220000|2022-02-14 13:27:00|44731.6|44691.6|44721.6|44681.6|44731.6|44691.6|44717.5|44677.5|5
1644845230000|2022-02-14 13:27:10|44726.6|44686.6|44732.5|44692.5|44732.5|44692.5|44722.5|44682.5|16
1644845240000|2022-02-14 13:27:20|44722.5|44682.5|44722.5|44682.5|44722.5|44682.5|44722.5|44682.5|1
1644845250000|2022-02-14 13:27:30|44731.6|44691.6|44731.6|44691.6|44731.6|44691.6|44722.5|44682.5|0
1644845260000|2022-02-14 13:27:40|44732.5|44692.5|44741.6|44701.6|44741.6|44701.6|44732.5|44692.5|0
1644845270000|2022-02-14 13:27:50|44732.5|44692.5|44732.5|44692.5|44732.5|44692.5|44732.5|44692.5|0
1644845290000|2022-02-14 13:28:10|44736.6|44696.6|44742.5|44702.5|44746.6|44706.6|44736.6|44696.6|0
1644845300000|2022-02-14 13:28:20|44752.5|44712.5|44732.5|44692.5|44757.5|44717.5|44732.5|44692.5|8
1644845310000|2022-02-14 13:28:30|44731.6|44691.6|44732.5|44692.5|44732.5|44692.5|44726.6|44686.6|2
1644845320000|2022-02-14 13:28:40|44736.6|44696.6|44746.6|44706.6|44746.6|44706.6|44736.6|44696.6|0
1644845330000|2022-02-14 13:28:50|44742.5|44702.5|44741.6|44701.6|44752.5|44712.5|44741.6|44701.6|5
1644845340000|2022-02-14 13:29:00|44742.5|44702.5|44742.5|44702.5|44742.5|44702.5|44742.5|44702.5|1
1644845360000|2022-02-14 13:29:20|44741.6|44701.6|44766.6|44726.6|44766.6|44726.6|44741.6|44701.6|3
1644845370000|2022-02-14 13:29:30|44762.5|44722.5|44782.5|44742.5|44782.5|44742.5|44762.5|44722.5|3
1644845380000|2022-02-14 13:29:40|44786.6|44746.6|44786.6|44746.6|44787.5|44747.5|44782.5|44742.5|0
1644845390000|2022-02-14 13:29:50|44783.3|44743.3|44787.5|44747.5|44787.5|44747.5|44783.3|44743.3|0
1644845400000|2022-02-14 13:30:00|44782.5|44742.5|44777.5|44737.5|44782.5|44742.5|44777.5|44737.5|5
1644845410000|2022-02-14 13:30:10|44787.5|44747.5|44797.5|44757.5|44797.5|44757.5|44781.6|44741.6|13
1644845420000|2022-02-14 13:30:20|44802.5|44762.5|44806.6|44766.6|44807.5|44767.5|44802.5|44762.5|11
1644845430000|2022-02-14 13:30:30|44802.5|44762.5|44827.5|44787.5|44827.5|44787.5|44802.5|44762.5|7
1644845440000|2022-02-14 13:30:40|44831.6|44791.6|44832.5|44792.5|44835.7|44795.7|44831.6|44791.6|3
1644845450000|2022-02-14 13:30:50|44833.3|44793.3|44837.5|44797.5|44838.3|44798.3|44833.3|44793.3|4
1644845460000|2022-02-14 13:31:00|44836.6|44796.6|44852.5|44812.5|44856.6|44816.6|44836.6|44796.6|10
1644845470000|2022-02-14 13:31:10|44851.6|44811.6|44852.5|44812.5|44857.5|44817.5|44851.6|44811.6|5
1644845480000|2022-02-14 13:31:20|44842.5|44802.5|44842.5|44802.5|44842.5|44802.5|44842.5|44802.5|3
1644845490000|2022-02-14 13:31:30|44837.5|44797.5|44822.5|44782.5|44837.5|44797.5|44822.5|44782.5|2
1644845500000|2022-02-14 13:31:40|44827.5|44787.5|44822.5|44782.5|44827.5|44787.5|44822.5|44782.5|1
1644845510000|2022-02-14 13:31:50|44832.5|44792.5|44832.5|44792.5|44847.5|44807.5|44832.5|44792.5|1
1644845520000|2022-02-14 13:32:00|44837.5|44797.5|44842.5|44802.5|44842.5|44802.5|44831.6|44791.6|4
1644845530000|2022-02-14 13:32:10|44843.3|44803.3|44841.6|44801.6|44847.5|44807.5|44832.5|44792.5|4
1644845540000|2022-02-14 13:32:20|44847.5|44807.5|44831.6|44791.6|44852.5|44812.5|44831.6|44791.6|4
1644845550000|2022-02-14 13:32:30|44830.7|44790.7|44822.5|44782.5|44830.7|44790.7|44821.6|44781.6|1
1644845560000|2022-02-14 13:32:40|44816.6|44776.6|44802.5|44762.5|44816.6|44776.6|44802.5|44762.5|2
1644845570000|2022-02-14 13:32:50|44801.6|44761.6|44812.5|44772.5|44812.5|44772.5|44801.6|44761.6|2
1644845580000|2022-02-14 13:33:00|44811.6|44771.6|44801.6|44761.6|44811.6|44771.6|44801.6|44761.6|1
1644845590000|2022-02-14 13:33:10|44802.5|44762.5|44816.6|44776.6|44820.7|44780.7|44802.5|44762.5|3
1644845600000|2022-02-14 13:33:20|44812.5|44772.5|44820.7|44780.7|44820.7|44780.7|44810.7|44770.7|3
1644845610000|2022-02-14 13:33:30|44822.5|44782.5|44822.5|44782.5|44822.5|44782.5|44822.5|44782.5|0
1644845630000|2022-02-14 13:33:50|44816.6|44776.6|44820.7|44780.7|44821.6|44781.6|44816.6|44776.6|2
1644845640000|2022-02-14 13:34:00|44815.7|44775.7|44815.7|44775.7|44815.7|44775.7|44815.7|44775.7|2
1644845650000|2022-02-14 13:34:10|44820.7|44780.7|44800.7|44760.7|44820.7|44780.7|44790.7|44750.7|8
1644845660000|2022-02-14 13:34:20|44811.6|44771.6|44806.6|44766.6|44811.6|44771.6|44806.6|44766.6|3
1644845670000|2022-02-14 13:34:30|44811.6|44771.6|44810.7|44770.7|44811.6|44771.6|44810.7|44770.7|1
1644845690000|2022-02-14 13:34:50|44820.7|44780.7|44816.6|44776.6|44820.7|44780.7|44816.6|44776.6|6
1644845700000|2022-02-14 13:35:00|44817.4|44777.4|44840.7|44800.7|44841.6|44801.6|44816.6|44776.6|4
1644845710000|2022-02-14 13:35:10|44821.6|44781.6|44811.6|44771.6|44823.3|44783.3|44810.7|44770.7|8
1644845720000|2022-02-14 13:35:20|44815.7|44775.7|44820.7|44780.7|44820.7|44780.7|44815.7|44775.7|1
1644845740000|2022-02-14 13:35:40|44816.6|44776.6|44816.6|44776.6|44816.6|44776.6|44816.6|44776.6|4
1644845750000|2022-02-14 13:35:50|44825.7|44785.7|44836.6|44796.6|44836.6|44796.6|44825.7|44785.7|1
1644845760000|2022-02-14 13:36:00|44851.6|44811.6|44842.4|44802.4|44851.6|44811.6|44841.6|44801.6|7
1644845770000|2022-02-14 13:36:10|44846.6|44806.6|44836.6|44796.6|44846.6|44806.6|44836.6|44796.6|3
1644845780000|2022-02-14 13:36:20|44831.6|44791.6|44826.6|44786.6|44831.6|44791.6|44826.6|44786.6|0
1644845790000|2022-02-14 13:36:30|44825.7|44785.7|44830.7|44790.7|44830.7|44790.7|44825.7|44785.7|2
1644845810000|2022-02-14 13:36:50|44826.6|44786.6|44822.4|44782.4|44830.7|44790.7|44822.4|44782.4|2
1644845820000|2022-02-14 13:37:00|44811.6|44771.6|44801.6|44761.6|44816.6|44776.6|44801.6|44761.6|5
1644845830000|2022-02-14 13:37:10|44796.6|44756.6|44800.7|44760.7|44801.6|44761.6|44796.6|44756.6|3
1644845840000|2022-02-14 13:37:20|44796.6|44756.6|44812.4|44772.4|44816.6|44776.6|44795.7|44755.7|4
1644845860000|2022-02-14 13:37:40|44811.6|44771.6|44816.6|44776.6|44816.6|44776.6|44811.6|44771.6|0
1644845870000|2022-02-14 13:37:50|44811.6|44771.6|44811.6|44771.6|44811.6|44771.6|44811.6|44771.6|2
1644845880000|2022-02-14 13:38:00|44806.6|44766.6|44790.7|44750.7|44806.6|44766.6|44786.6|44746.6|6
1644845890000|2022-02-14 13:38:10|44785.7|44745.7|44776.6|44736.6|44785.7|44745.7|44770.7|44730.7|5
1644845900000|2022-02-14 13:38:20|44780.7|44740.7|44790.7|44750.7|44790.7|44750.7|44780.7|44740.7|2
1644845910000|2022-02-14 13:38:30|44800.7|44760.7|44796.6|44756.6|44801.6|44761.6|44791.6|44751.6|0
1644845920000|2022-02-14 13:38:40|44800.7|44760.7|44770.7|44730.7|44800.7|44760.7|44770.7|44730.7|2
1644845930000|2022-02-14 13:38:50|44776.6|44736.6|44776.6|44736.6|44776.6|44736.6|44772.4|44732.4|4
1644845940000|2022-02-14 13:39:00|44771.6|44731.6|44762.4|44722.4|44771.6|44731.6|44762.4|44722.4|2
1644845950000|2022-02-14 13:39:10|44766.6|44726.6|44756.6|44716.6|44766.6|44726.6|44751.6|44711.6|3
1644845960000|2022-02-14 13:39:20|44751.6|44711.6|44760.7|44720.7|44760.7|44720.7|44750.7|44710.7|1
1644845970000|2022-02-14 13:39:30|44761.6|44721.6|44762.4|44722.4|44771.6|44731.6|44761.6|44721.6|2
1644845980000|2022-02-14 13:39:40|44756.6|44716.6|44762.4|44722.4|44762.4|44722.4|44752.4|44712.4|1
1644845990000|2022-02-14 13:39:50|44766.6|44726.6|44781.6|44741.6|44781.6|44741.6|44766.6|44726.6|8
1644846000000|2022-02-14 13:40:00|44777.4|44737.4|44796.6|44756.6|44796.6|44756.6|44772.4|44732.4|2
1644846010000|2022-02-14 13:40:10|44796.5|44756.5|44802.4|44762.4|44802.4|44762.4|44792.4|44752.4|2
1644846020000|2022-02-14 13:40:20|44807.4|44767.4|44812.4|44772.4|44817.4|44777.4|44807.4|44767.4|2
1644846030000|2022-02-14 13:40:30|44813.3|44773.3|44851.5|44811.5|44851.5|44811.5|44813.3|44773.3|12
1644846040000|2022-02-14 13:40:40|44852.4|44812.4|44872.4|44832.4|44877.4|44837.4|44852.4|44812.4|8
1644846050000|2022-02-14 13:40:50|44871.5|44831.5|44871.5|44831.5|44871.5|44831.5|44871.5|44831.5|10
1644846060000|2022-02-14 13:41:00|44862.4|44822.4|44861.5|44821.5|44863.3|44823.3|44861.5|44821.5|2
1644846070000|2022-02-14 13:41:10|44866.5|44826.5|44932.4|44892.4|44932.4|44892.4|44862.4|44822.4|48
1644846080000|2022-02-14 13:41:20|44931.5|44891.5|44961.5|44921.5|44961.5|44921.5|44931.5|44891.5|12
1644846090000|2022-02-14 13:41:30|44957.4|44917.4|44921.5|44881.5|44957.4|44917.4|44920.7|44880.7|2
1644846100000|2022-02-14 13:41:40|44915.7|44875.7|44911.5|44871.5|44915.7|44875.7|44910.7|44870.7|3
1644846110000|2022-02-14 13:41:50|44909.8|44869.8|44916.5|44876.5|44936.5|44896.5|44909.8|44869.8|14
1644846120000|2022-02-14 13:42:00|44921.5|44881.5|44926.5|44886.5|44926.5|44886.5|44921.5|44881.5|0
1644846130000|2022-02-14 13:42:10|44925.7|44885.7|44921.5|44881.5|44925.7|44885.7|44917.4|44877.4|0
1644846140000|2022-02-14 13:42:20|44922.4|44882.4|44922.4|44882.4|44922.4|44882.4|44922.4|44882.4|0
1644846150000|2022-02-14 13:42:30|44926.5|44886.5|44930.7|44890.7|44936.5|44896.5|44926.5|44886.5|1
1644846160000|2022-02-14 13:42:40|44926.5|44886.5|44931.5|44891.5|44931.5|44891.5|44925.7|44885.7|4
1644846170000|2022-02-14 13:42:50|44935.7|44895.7|44940.7|44900.7|44940.7|44900.7|44935.7|44895.7|0
1644846180000|2022-02-14 13:43:00|44931.5|44891.5|44891.5|44851.5|44936.5|44896.5|44891.5|44851.5|31
1644846190000|2022-02-14 13:43:10|44886.5|44846.5|44881.5|44841.5|44886.5|44846.5|44881.5|44841.5|2
1644846200000|2022-02-14 13:43:20|44885.7|44845.7|44866.5|44826.5|44885.7|44845.7|44866.5|44826.5|1
1644846210000|2022-02-14 13:43:30|44865.7|44825.7|44866.5|44826.5|44866.5|44826.5|44865.7|44825.7|0
1644846220000|2022-02-14 13:43:40|||||||||1
1644846240000|2022-02-14 13:44:00|44860.7|44820.7|44850.7|44810.7|44860.7|44820.7|44845.7|44805.7|5
1644846250000|2022-02-14 13:44:10|44846.5|44806.5|44838.3|44798.3|44846.5|44806.5|44838.3|44798.3|0
1644846260000|2022-02-14 13:44:20|44846.5|44806.5|44856.5|44816.5|44856.5|44816.5|44846.5|44806.5|2
1644846270000|2022-02-14 13:44:30|44855.7|44815.7|44856.5|44816.5|44861.5|44821.5|44855.7|44815.7|0
1644846280000|2022-02-14 13:44:40|44857.4|44817.4|44856.5|44816.5|44861.5|44821.5|44856.5|44816.5|0
1644846290000|2022-02-14 13:44:50|44857.4|44817.4|44867.4|44827.4|44867.4|44827.4|44857.4|44817.4|93
1644849000000|2022-02-14 14:30:00|44970.5|44930.5|44929.6|44889.6|44997.9|44957.9|44910.5|44870.5|264
1644849010000|2022-02-14 14:30:10|44933.8|44893.8|44878.8|44838.8|44933.8|44893.8|44864.6|44824.6|38
1644849020000|2022-02-14 14:30:20|44873.8|44833.8|44883.8|44843.8|44910.5|44870.5|44859.6|44819.6|76
1644849030000|2022-02-14 14:30:30|44874.6|44834.6|44818.8|44778.8|44874.6|44834.6|44810.5|44770.5|38
1644849040000|2022-02-14 14:30:40|44828.8|44788.8|44884.6|44844.6|44888.8|44848.8|44818.8|44778.8|33
1644849050000|2022-02-14 14:30:50|44898.8|44858.8|44854.6|44814.6|44898.8|44858.8|44839.6|44799.6|25
1644849060000|2022-02-14 14:31:00|44839.6|44799.6|44818.8|44778.8|44869.6|44829.6|44818.8|44778.8|13
1644849070000|2022-02-14 14:31:10|44814.6|44774.6|44858.8|44818.8|44868.8|44828.8|44814.6|44774.6|12
1644849080000|2022-02-14 14:31:20|44867|44827|44878.8|44838.8|44878.8|44838.8|44844.6|44804.6|31
1644849090000|2022-02-14 14:31:30|44850.5|44810.5|44812.9|44772.9|44858.8|44818.8|44798.8|44758.8|61
1644849100000|2022-02-14 14:31:40|44812|44772|44837.9|44797.9|44837.9|44797.9|44798.8|44758.8|27
1644849110000|2022-02-14 14:31:50|44837|44797|44790.5|44750.5|44837|44797|44790.5|44750.5|66
1644849120000|2022-02-14 14:32:00|44789.6|44749.6|44742.9|44702.9|44789.6|44749.6|44700.5|44660.5|36
1644849130000|2022-02-14 14:32:10|44738.8|44698.8|44688.8|44648.8|44738.8|44698.8|44664.6|44624.6|37
1644849140000|2022-02-14 14:32:20|44703.8|44663.8|44679.6|44639.6|44712.9|44672.9|44673.8|44633.8|16
1644849150000|2022-02-14 14:32:30|44693.8|44653.8|44694.6|44654.6|44708.8|44668.8|44664.6|44624.6|20
1644849160000|2022-02-14 14:32:40|44689.6|44649.6|44697|44657|44718.8|44678.8|44688.8|44648.8|136
1644849170000|2022-02-14 14:32:50|44697.9|44657.9|44708.8|44668.8|44717.9|44677.9|44687.9|44647.9|55
1644849180000|2022-02-14 14:33:00|44709.6|44669.6|44698.8|44658.8|44728.8|44688.8|44698.8|44658.8|8
1644849190000|2022-02-14 14:33:10|44697.9|44657.9|44672.9|44632.9|44707|44667|44672.9|44632.9|11
1644849200000|2022-02-14 14:33:20|44668.8|44628.8|44617|44577|44687|44647|44608.8|44568.8|16
1644849210000|2022-02-14 14:33:30|44622.9|44582.9|44602|44562|44622.9|44582.9|44592.9|44552.9|20
1644849220000|2022-02-14 14:33:40|44597.9|44557.9|44607|44567|44607|44567|44587|44547|68
1644849230000|2022-02-14 14:33:50|44608.8|44568.8|44587|44547|44627|44587|44587|44547|28
1644849240000|2022-02-14 14:34:00|44582|44542|44567|44527|44602|44562|44567|44527|31
1644849250000|2022-02-14 14:34:10|44562|44522|44567|44527|44587|44547|44557|44517|19
1644849260000|2022-02-14 14:34:20|44567.9|44527.9|44586.1|44546.1|44597|44557|44562|44522|9
1644849270000|2022-02-14 14:34:30|44587|44547|44598.8|44558.8|44598.8|44558.8|44567|44527|26
1644849280000|2022-02-14 14:34:40|44602.9|44562.9|44627.9|44587.9|44637|44597|44587.9|44547.9|21
1644849290000|2022-02-14 14:34:50|44637|44597|44667|44627|44667|44627|44622.9|44582.9|18
1644849300000|2022-02-14 14:35:00|44657|44617|44677|44637|44682.9|44642.9|44646.1|44606.1|23
1644849310000|2022-02-14 14:35:10|44677.9|44637.9|44662|44622|44687|44647|44647|44607|14
1644849320000|2022-02-14 14:35:20|44657|44617|44658.8|44618.8|44663.8|44623.8|44647|44607|91
1644849330000|2022-02-14 14:35:30|44662.9|44622.9|44635.5|44595.5|44662.9|44622.9|44635.5|44595.5|94
1644849340000|2022-02-14 14:35:40|44630.5|44590.5|44600.5|44560.5|44653.8|44613.8|44600.5|44560.5|20
1644849350000|2022-02-14 14:35:50|44599.6|44559.6|44590.5|44550.5|44599.6|44559.6|44562.3|44522.3|20
1644849360000|2022-02-14 14:36:00|44591.4|44551.4|44616.4|44576.4|44631.4|44591.4|44590.5|44550.5|13
1644849370000|2022-02-14 14:36:10|44620.5|44580.5|44630.5|44590.5|44630.5|44590.5|44610.5|44570.5|13
1644849380000|2022-02-14 14:36:20|44631.4|44591.4|44601.4|44561.4|44631.4|44591.4|44601.4|44561.4|7
1644849390000|2022-02-14 14:36:30|44592.3|44552.3|44631.4|44591.4|44631.4|44591.4|44592.3|44552.3|12
1644849400000|2022-02-14 14:36:40|44625.5|44585.5|44640.5|44600.5|44645.5|44605.5|44615.5|44575.5|76
1644849410000|2022-02-14 14:36:50|44654.6|44614.6|44624.6|44584.6|44654.6|44614.6|44619.6|44579.6|19
1644849420000|2022-02-14 14:37:00|44619.6|44579.6|44621.4|44581.4|44630.5|44590.5|44613.8|44573.8|9
1644849430000|2022-02-14 14:37:10|44619.6|44579.6|44620.5|44580.5|44620.5|44580.5|44610.5|44570.5|15
1644849440000|2022-02-14 14:37:20|44615.5|44575.5|44631.4|44591.4|44640.5|44600.5|44606.4|44566.4|13
1644849450000|2022-02-14 14:37:30|44630.5|44590.5|44650.5|44610.5|44650.5|44610.5|44626.4|44586.4|3
1644849460000|2022-02-14 14:37:40|44641.4|44601.4|44650.5|44610.5|44650.5|44610.5|44625.5|44585.5|20
1644849470000|2022-02-14 14:37:50|44651.4|44611.4|44636.4|44596.4|44651.4|44611.4|44632.3|44592.3|9
1644849480000|2022-02-14 14:38:00|44632.3|44592.3|44636.4|44596.4|44636.4|44596.4|44621.4|44581.4|9
1644849490000|2022-02-14 14:38:10|44631.4|44591.4|44622.3|44582.3|44641.4|44601.4|44622.3|44582.3|4
1644849500000|2022-02-14 14:38:20|44625.5|44585.5|44631.4|44591.4|44640.5|44600.5|44620.5|44580.5|8
1644849510000|2022-02-14 14:38:30|44635.5|44595.5|44661.4|44621.4|44661.4|44621.4|44627.3|44587.3|19
1644849520000|2022-02-14 14:38:40|44659.6|44619.6|44646.4|44606.4|44659.6|44619.6|44641.4|44601.4|8
1644849530000|2022-02-14 14:38:50|44641.4|44601.4|44602.3|44562.3|44642.3|44602.3|44602.3|44562.3|7
1644849540000|2022-02-14 14:39:00|44592.3|44552.3|44541.4|44501.4|44601.4|44561.4|44536.4|44496.4|31
1644849550000|2022-02-14 14:39:10|44529|44489|44566.4|44526.4|44566.4|44526.4|44529|44489|19
1644849560000|2022-02-14 14:39:20|44580.5|44540.5|44586.4|44546.4|44586.4|44546.4|44569.6|44529.6|6
1644849570000|2022-02-14 14:39:30|44595.5|44555.5|44591.4|44551.4|44606.4|44566.4|44572.3|44532.3|14
1644849580000|2022-02-14 14:39:40|44592.3|44552.3|44620.5|44580.5|44631.4|44591.4|44591.4|44551.4|18
1644849590000|2022-02-14 14:39:50|44616.4|44576.4|44611.4|44571.4|44629.6|44589.6|44606.4|44566.4|14
1644849600000|2022-02-14 14:40:00|44615.5|44575.5|44652.3|44612.3|44652.3|44612.3|44606.4|44566.4|11
1644849610000|2022-02-14 14:40:10|44651.4|44611.4|44660.5|44620.5|44675.5|44635.5|44651.4|44611.4|38
1644849620000|2022-02-14 14:40:20|44652.3|44612.3|44661.4|44621.4|44666.4|44626.4|44651.4|44611.4|14
1644849630000|2022-02-14 14:40:30|44653.1|44613.1|44656.4|44616.4|44657.3|44617.3|44646.4|44606.4|7
1644849640000|2022-02-14 14:40:40|44657.3|44617.3|44652.3|44612.3|44661.4|44621.4|44637.3|44597.3|21
1644849650000|2022-02-14 14:40:50|44653.1|44613.1|44662.3|44622.3|44682.3|44642.3|44653.1|44613.1|7
1644849660000|2022-02-14 14:41:00|44652.3|44612.3|44606.4|44566.4|44652.3|44612.3|44606.4|44566.4|10
1644849670000|2022-02-14 14:41:10|44607.3|44567.3|44621.4|44581.4|44622.3|44582.3|44600.5|44560.5|7
1644849680000|2022-02-14 14:41:20|44622.3|44582.3|44620.5|44580.5|44626.4|44586.4|44612.3|44572.3|2
1644849690000|2022-02-14 14:41:30|44621.4|44581.4|44630.5|44590.5|44631.4|44591.4|44612.3|44572.3|15
1644849700000|2022-02-14 14:41:40|44626.4|44586.4|44657.3|44617.3|44663.1|44623.1|44626.4|44586.4|130
1644849710000|2022-02-14 14:41:50|44653.1|44613.1|44629|44589|44653.1|44613.1|44628.1|44588.1|14
1644849720000|2022-02-14 14:42:00|44633.1|44593.1|44659|44619|44663.1|44623.1|44624|44584|198
1644849730000|2022-02-14 14:42:10|44664|44624|44674.9|44634.9|44693.1|44653.1|44664|44624|19
1644849740000|2022-02-14 14:42:20|44670.8|44630.8|44694|44654|44701.7|44661.7|44664.9|44624.9|55
1644849750000|2022-02-14 14:42:30|44689.9|44649.9|44700.8|44660.8|44700.8|44660.8|44685.8|44645.8|3
1644849760000|2022-02-14 14:42:40|44695.8|44655.8|44740.8|44700.8|44745.8|44705.8|44695.8|44655.8|21
1644849770000|2022-02-14 14:42:50|44730.8|44690.8|44717.5|44677.5|44745.8|44705.8|44717.5|44677.5|118
1644849780000|2022-02-14 14:43:00|44715.8|44675.8|44737.5|44697.5|44742.5|44702.5|44697.5|44657.5|24
1644849790000|2022-02-14 14:43:10|44736.7|44696.7|44696.7|44656.7|44740.8|44700.8|44692.5|44652.5|41
1644849800000|2022-02-14 14:43:20|44692.5|44652.5|44726.7|44686.7|44728.4|44688.4|44687.5|44647.5|12
1644849810000|2022-02-14 14:43:30|44716.7|44676.7|44737.5|44697.5|44737.5|44697.5|44716.7|44676.7|30
1644849820000|2022-02-14 14:43:40|44742.5|44702.5|44757.5|44717.5|44762.5|44722.5|44727.5|44687.5|28
1644849830000|2022-02-14 14:43:50|44756.7|44716.7|44732.5|44692.5|44757.5|44717.5|44732.5|44692.5|5
1644849840000|2022-02-14 14:44:00|44737.5|44697.5|44757.5|44717.5|44766.7|44726.7|44732.5|44692.5|11
1644849850000|2022-02-14 14:44:10|44756.7|44716.7|44732.5|44692.5|44756.7|44716.7|44732.5|44692.5|14
1644849860000|2022-02-14 14:44:20|44727.5|44687.5|44726.7|44686.7|44727.5|44687.5|44726.7|44686.7|9
1644849870000|2022-02-14 14:44:30|44722.5|44682.5|44736.7|44696.7|44736.7|44696.7|44722.5|44682.5|6
1644849880000|2022-02-14 14:44:40|44727.5|44687.5|44737.5|44697.5|44746.7|44706.7|44727.5|44687.5|7
1644849890000|2022-02-14 14:44:50|44738.4|44698.4|44752.5|44712.5|44752.5|44712.5|44726.7|44686.7|19
1644849900000|2022-02-14 14:45:00|44756.7|44716.7|44721.7|44681.7|44756.7|44716.7|44720.8|44680.8|23
1644849910000|2022-02-14 14:45:10|44722.5|44682.5|44736.7|44696.7|44736.7|44696.7|44721.7|44681.7|22
1644849920000|2022-02-14 14:45:20|44742.5|44702.5|44752.5|44712.5|44757.5|44717.5|44737.5|44697.5|25
1644849930000|2022-02-14 14:45:30|44753.4|44713.4|44746.6|44706.6|44776.6|44736.6|44742.5|44702.5|7
1644849940000|2022-02-14 14:45:40|44742.5|44702.5|44740.8|44700.8|44746.6|44706.6|44726.6|44686.6|10
1644849950000|2022-02-14 14:45:50|44742.5|44702.5|44721.6|44681.6|44742.5|44702.5|44721.6|44681.6|6
1644849960000|2022-02-14 14:46:00|44720.8|44680.8|44701.6|44661.6|44720.8|44680.8|44696.6|44656.6|7
1644849970000|2022-02-14 14:46:10|44705.8|44665.8|44711.6|44671.6|44715.8|44675.8|44705.8|44665.8|5
1644849980000|2022-02-14 14:46:20|44710.8|44670.8|44705.8|44665.8|44711.6|44671.6|44700.8|44660.8|17
1644849990000|2022-02-14 14:46:30|44715.8|44675.8|44686.6|44646.6|44715.8|44675.8|44686.6|44646.6|10
1644850000000|2022-02-14 14:46:40|44685.8|44645.8|44685.8|44645.8|44686.6|44646.6|44676.6|44636.6|5
1644850010000|2022-02-14 14:46:50|44681.6|44641.6|44675.8|44635.8|44681.6|44641.6|44670.8|44630.8|3
1644850020000|2022-02-14 14:47:00|44660.8|44620.8|44661.6|44621.6|44665.8|44625.8|44655.8|44615.8|13
1644850030000|2022-02-14 14:47:10|44657.5|44617.5|44606.6|44566.6|44657.5|44617.5|44606.6|44566.6|34
1644850040000|2022-02-14 14:47:20|44626.6|44586.6|44630.8|44590.8|44640.8|44600.8|44611.6|44571.6|14
1644850050000|2022-02-14 14:47:30|44631.6|44591.6|44624.9|44584.9|44636.6|44596.6|44610.8|44570.8|24
1644850060000|2022-02-14 14:47:40|44614.9|44574.9|44625.8|44585.8|44629.9|44589.9|44614.9|44574.9|12
1644850070000|2022-02-14 14:47:50|44624.9|44584.9|44634.9|44594.9|44645.8|44605.8|44624.9|44584.9|41
1644850080000|2022-02-14 14:48:00|44635.8|44595.8|44634.9|44594.9|44650.8|44610.8|44634.9|44594.9|11
1644850090000|2022-02-14 14:48:10|44630.8|44590.8|44630.8|44590.8|44634.9|44594.9|44620.8|44580.8|12
1644850100000|2022-02-14 14:48:20|44634.9|44594.9|44614.9|44574.9|44634.9|44594.9|44614.9|44574.9|4
1644850110000|2022-02-14 14:48:30|44609.9|44569.9|44605.8|44565.8|44619|44579|44604.9|44564.9|28
1644850120000|2022-02-14 14:48:40|44609|44569|44609.9|44569.9|44609.9|44569.9|44605.8|44565.8|5
1644850130000|2022-02-14 14:48:50|44614.9|44574.9|44610.8|44570.8|44615.8|44575.8|44610.8|44570.8|4
1644850140000|2022-02-14 14:49:00|44609.9|44569.9|44635.8|44595.8|44645.8|44605.8|44609.9|44569.9|10
1644850150000|2022-02-14 14:49:10|44634.9|44594.9|44655.8|44615.8|44655.8|44615.8|44634.9|44594.9|25
1644850160000|2022-02-14 14:49:20|44654.9|44614.9|44645.8|44605.8|44654.9|44614.9|44639.9|44599.9|19
1644850170000|2022-02-14 14:49:30|44644.9|44604.9|44629|44589|44645.8|44605.8|44619.9|44579.9|17
1644850180000|2022-02-14 14:49:40|44624.9|44584.9|44619.9|44579.9|44625.8|44585.8|44615.8|44575.8|4
1644850190000|2022-02-14 14:49:50|44620.8|44580.8|44600.8|44560.8|44625.8|44585.8|44600.8|44560.8|14
1644850200000|2022-02-14 14:50:00|44594.9|44554.9|44595.8|44555.8|44600.8|44560.8|44575.8|44535.8|14
1644850210000|2022-02-14 14:50:10|44605.8|44565.8|44645.8|44605.8|44645.8|44605.8|44605.8|44565.8|7
1644850220000|2022-02-14 14:50:20|44655.8|44615.8|44660.8|44620.8|44660.8|44620.8|44645.8|44605.8|12
1644850230000|2022-02-14 14:50:30|44665.8|44625.8|44650.8|44610.8|44665.8|44625.8|44650.8|44610.8|10
1644850240000|2022-02-14 14:50:40|44649.9|44609.9|44614.9|44574.9|44649.9|44609.9|44614.9|44574.9|7
1644850250000|2022-02-14 14:50:50|44615.8|44575.8|44605.8|44565.8|44625.8|44585.8|44605.8|44565.8|9
1644850260000|2022-02-14 14:51:00|44610.8|44570.8|44630.8|44590.8|44635.8|44595.8|44610.8|44570.8|8
1644850270000|2022-02-14 14:51:10|44629.9|44589.9|44634.9|44594.9|44635.8|44595.8|44610.8|44570.8|7
1644850280000|2022-02-14 14:51:20|44630.8|44590.8|44640.8|44600.8|44645.8|44605.8|44630.8|44590.8|24
1644850290000|2022-02-14 14:51:30|44636.6|44596.6|44625.8|44585.8|44636.6|44596.6|44625.8|44585.8|19
1644850300000|2022-02-14 14:51:40|44645.8|44605.8|44635.8|44595.8|44655.8|44615.8|44635.8|44595.8|16
1644850310000|2022-02-14 14:51:50|44640.8|44600.8|44640.7|44600.7|44644.9|44604.9|44635.8|44595.8|17
1644850320000|2022-02-14 14:52:00|44636.6|44596.6|44657.5|44617.5|44661.6|44621.6|44636.6|44596.6|6
1644850330000|2022-02-14 14:52:10|44656.6|44616.6|44647.5|44607.5|44671.6|44631.6|44647.5|44607.5|28
1644850340000|2022-02-14 14:52:20|44651.6|44611.6|44677.5|44637.5|44677.5|44637.5|44651.6|44611.6|11
1644850350000|2022-02-14 14:52:30|44676.6|44636.6|44687.5|44647.5|44692.5|44652.5|44671.6|44631.6|15
1644850360000|2022-02-14 14:52:40|44691.6|44651.6|44706.6|44666.6|44707.5|44667.5|44691.6|44651.6|3
1644850370000|2022-02-14 14:52:50|44712.5|44672.5|44687.5|44647.5|44712.5|44672.5|44681.6|44641.6|10
1644850380000|2022-02-14 14:53:00|44692.5|44652.5|44677.5|44637.5|44692.5|44652.5|44676.6|44636.6|11
1644850390000|2022-02-14 14:53:10|44682.5|44642.5|44683.4|44643.4|44692.5|44652.5|44682.5|44642.5|5
1644850400000|2022-02-14 14:53:20|44687.5|44647.5|44682.5|44642.5|44692.5|44652.5|44672.5|44632.5|21
1644850410000|2022-02-14 14:53:30|44686.6|44646.6|44677.5|44637.5|44692.5|44652.5|44677.5|44637.5|9
1644850420000|2022-02-14 14:53:40|44682.5|44642.5|44677.5|44637.5|44692.5|44652.5|44677.5|44637.5|8
1644850430000|2022-02-14 14:53:50|44678.4|44638.4|44687.5|44647.5|44692.5|44652.5|44677.5|44637.5|7
1644850440000|2022-02-14 14:54:00|44682.5|44642.5|44692.5|44652.5|44692.5|44652.5|44681.6|44641.6|3
1644850450000|2022-02-14 14:54:10|44688.4|44648.4|44692.5|44652.5|44692.5|44652.5|44677.5|44637.5|12
1644850460000|2022-02-14 14:54:20|44687.5|44647.5|44688.4|44648.4|44692.5|44652.5|44677.5|44637.5|175
1644850470000|2022-02-14 14:54:30|44690.1|44650.1|44689.3|44649.3|44694.3|44654.3|44688.4|44648.4|7
1644850480000|2022-02-14 14:54:40|44688.4|44648.4|44679.3|44639.3|44688.4|44648.4|44679.3|44639.3|0
1644850490000|2022-02-14 14:54:50|44684.3|44644.3|44694.3|44654.3|44694.3|44654.3|44679.3|44639.3|13
1644850500000|2022-02-14 14:55:00|44692.5|44652.5|44704.3|44664.3|44714.3|44674.3|44688.4|44648.4|17
1644850510000|2022-02-14 14:55:10|44709.3|44669.3|44734.3|44694.3|44739.3|44699.3|44709.3|44669.3|5
1644850520000|2022-02-14 14:55:20|44738.4|44698.4|44749.3|44709.3|44757.5|44717.5|44738.4|44698.4|7
1644850530000|2022-02-14 14:55:30|44753.4|44713.4|44790.1|44750.1|44794.3|44754.3|44749.3|44709.3|34
1644850540000|2022-02-14 14:55:40|44786.6|44746.6|44793.4|44753.4|44793.4|44753.4|44764.3|44724.3|36
1644850550000|2022-02-14 14:55:50|44799.3|44759.3|44838.4|44798.4|44838.4|44798.4|44789.3|44749.3|22
1644850560000|2022-02-14 14:56:00|44848.4|44808.4|44844.3|44804.3|44858.4|44818.4|44836|44796|34
1644850570000|2022-02-14 14:56:10|44849.3|44809.3|44839.3|44799.3|44849.3|44809.3|44839.3|44799.3|4
1644850580000|2022-02-14 14:56:20|44838.4|44798.4|44830.1|44790.1|44841|44801|44828.4|44788.4|12
1644850590000|2022-02-14 14:56:30|44829.3|44789.3|44809.3|44769.3|44829.3|44789.3|44805.1|44765.1|20
1644850600000|2022-02-14 14:56:40|44808.4|44768.4|44799.3|44759.3|44809.3|44769.3|44799.3|44759.3|5
1644850610000|2022-02-14 14:56:50|44795.1|44755.1|44830.1|44790.1|44830.1|44790.1|44789.3|44749.3|29
1644850620000|2022-02-14 14:57:00|44836|44796|44844.3|44804.3|44850.1|44810.1|44819.3|44779.3|35
1644850630000|2022-02-14 14:57:10|44843.4|44803.4|44809.3|44769.3|44843.4|44803.4|44809.3|44769.3|20
1644850640000|2022-02-14 14:57:20|44811.9|44771.9|44819.3|44779.3|44824.3|44784.3|44811.9|44771.9|0
1644850650000|2022-02-14 14:57:30|44813.4|44773.4|44828.4|44788.4|44828.4|44788.4|44813.4|44773.4|16
1644850660000|2022-02-14 14:57:40|44827.5|44787.5|44834.2|44794.2|44834.2|44794.2|44817.5|44777.5|4
1644850670000|2022-02-14 14:57:50|44838.4|44798.4|44825.7|44785.7|44838.4|44798.4|44821.6|44781.6|14
1644850680000|2022-02-14 14:58:00|44821.6|44781.6|44821.6|44781.6|44821.6|44781.6|44815.7|44775.7|7
1644850690000|2022-02-14 14:58:10|44822.5|44782.5|44841.6|44801.6|44841.6|44801.6|44822.5|44782.5|8
1644850700000|2022-02-14 14:58:20|44837.5|44797.5|44851.6|44811.6|44865.7|44825.7|44837.5|44797.5|12
1644850710000|2022-02-14 14:58:30|44855.7|44815.7|44887.5|44847.5|44887.5|44847.5|44851.6|44811.6|5
1644850720000|2022-02-14 14:58:40|44897.5|44857.5|44876.6|44836.6|44901.6|44861.6|44872.5|44832.5|67
1644850730000|2022-02-14 14:58:50|44867.5|44827.5|44877.5|44837.5|44877.5|44837.5|44866.6|44826.6|10
1644850740000|2022-02-14 14:59:00|44876.6|44836.6|44867.5|44827.5|44891.6|44851.6|44867.5|44827.5|9
1644850750000|2022-02-14 14:59:10|44866.6|44826.6|44886.6|44846.6|44892.5|44852.5|44866.6|44826.6|24
1644850760000|2022-02-14 14:59:20|44882.5|44842.5|44891.6|44851.6|44896.6|44856.6|44872.5|44832.5|7
1644850770000|2022-02-14 14:59:30|44887.5|44847.5|44896.6|44856.6|44897.5|44857.5|44887.5|44847.5|6
1644850780000|2022-02-14 14:59:40|44891.6|44851.6|44912.5|44872.5|44912.5|44872.5|44887.5|44847.5|2
1644850790000|2022-02-14 14:59:50|44908.4|44868.4|44897.5|44857.5|44908.4|44868.4|44897.5|44857.5|4
1644850800000|2022-02-14 15:00:00|44902.5|44862.5|44875.7|44835.7|44902.5|44862.5|44875.7|44835.7|22
1644850810000|2022-02-14 15:00:10|44878.4|44838.4|44891.6|44851.6|44895.7|44855.7|44878.4|44838.4|8
1644850820000|2022-02-14 15:00:20|44892.5|44852.5|44927.5|44887.5|44935.7|44895.7|44891.6|44851.6|15
1644850830000|2022-02-14 15:00:30|44926.6|44886.6|44942.5|44902.5|44942.5|44902.5|44922.5|44882.5|27
1644850840000|2022-02-14 15:00:40|44937.5|44897.5|44937.5|44897.5|44947.5|44907.5|44936.6|44896.6|7
1644850850000|2022-02-14 15:00:50|44941.6|44901.6|44947.5|44907.5|44957.5|44917.5|44941.6|44901.6|10
1644850860000|2022-02-14 15:01:00|44946.6|44906.6|44957.5|44917.5|44957.5|44917.5|44942.5|44902.5|14
1644850870000|2022-02-14 15:01:10|44956.6|44916.6|44916.6|44876.6|44956.6|44916.6|44916.6|44876.6|27
1644850880000|2022-02-14 15:01:20|44918.4|44878.4|44907.5|44867.5|44922.5|44882.5|44907.5|44867.5|2
1644850890000|2022-02-14 15:01:30|44905.7|44865.7|44886.6|44846.6|44905.7|44865.7|44886.6|44846.6|7
1644850900000|2022-02-14 15:01:40|44891.6|44851.6|44877.5|44837.5|44891.6|44851.6|44877.5|44837.5|18
1644850910000|2022-02-14 15:01:50|44895.7|44855.7|44880.7|44840.7|44895.7|44855.7|44876.6|44836.6|8
1644850920000|2022-02-14 15:02:00|44857.5|44817.5|44885.7|44845.7|44886.6|44846.6|44857.5|44817.5|33
1644850930000|2022-02-14 15:02:10|44884.8|44844.8|44875.7|44835.7|44886.6|44846.6|44875.7|44835.7|74
1644850940000|2022-02-14 15:02:20|44876.6|44836.6|44884|44844|44884.8|44844.8|44876.6|44836.6|2
1644850950000|2022-02-14 15:02:30|44884.8|44844.8|44875.7|44835.7|44884.8|44844.8|44845.7|44805.7|46
1644850960000|2022-02-14 15:02:40|44879.8|44839.8|44869.8|44829.8|44879.8|44839.8|44869.8|44829.8|3
1644850970000|2022-02-14 15:02:50|44874|44834|44874.8|44834.8|44874.8|44834.8|44869.8|44829.8|1
1644850980000|2022-02-14 15:03:00|44874|44834|44864.8|44824.8|44874|44834|44864.8|44824.8|17
1644850990000|2022-02-14 15:03:10|44865.7|44825.7|44854|44814|44866.6|44826.6|44854|44814|5
1644851000000|2022-02-14 15:03:20|44849.8|44809.8|44819.8|44779.8|44849.8|44809.8|44819.8|44779.8|10
1644851010000|2022-02-14 15:03:30|44814|44774|44794|44754|44814|44774|44794|44754|31
1644851020000|2022-02-14 15:03:40|44784.8|44744.8|44789.8|44749.8|44794|44754|44784.8|44744.8|3
1644851030000|2022-02-14 15:03:50|44789|44749|44774|44734|44789.8|44749.8|44774|44734|5
1644851040000|2022-02-14 15:04:00|44775.7|44735.7|44789.8|44749.8|44789.8|44749.8|44775.7|44735.7|8
1644851050000|2022-02-14 15:04:10|44790.7|44750.7|44819.8|44779.8|44819.8|44779.8|44784.8|44744.8|8
1644851060000|2022-02-14 15:04:20|44824|44784|44779.8|44739.8|44824|44784|44779.8|44739.8|19
1644851070000|2022-02-14 15:04:30|44780.7|44740.7|44774|44734|44780.7|44740.7|44769|44729|6
1644851080000|2022-02-14 15:04:40|44773.1|44733.1|44774|44734|44774|44734|44760.7|44720.7|7
1644851100000|2022-02-14 15:05:00|44779.8|44739.8|44785.7|44745.7|44795.7|44755.7|44769.8|44729.8|23
1644851110000|2022-02-14 15:05:10|44794|44754|44789.8|44749.8|44794.8|44754.8|44789.8|44749.8|4
1644851120000|2022-02-14 15:05:20|44794|44754|44784|44744|44794|44754|44784|44744|5
1644851130000|2022-02-14 15:05:30|44784.8|44744.8|44784|44744|44784.8|44744.8|44774|44734|2
1644851140000|2022-02-14 15:05:40|44783.9|44743.9|44784.8|44744.8|44789.8|44749.8|44783.9|44743.9|5
1644851150000|2022-02-14 15:05:50|44785.7|44745.7|44784.8|44744.8|44793.9|44753.9|44784.8|44744.8|1
1644851160000|2022-02-14 15:06:00|44789.8|44749.8|44793.9|44753.9|44793.9|44753.9|44789.8|44749.8|1
1644851170000|2022-02-14 15:06:10|44788.9|44748.9|44778.9|44738.9|44788.9|44748.9|44778.9|44738.9|64
1644851180000|2022-02-14 15:06:20|44773.9|44733.9|44802.2|44762.2|44802.2|44762.2|44773.9|44733.9|87
1644851190000|2022-02-14 15:06:30|44808.1|44768.1|44823.9|44783.9|44828.9|44788.9|44803.1|44763.1|11
1644851200000|2022-02-14 15:06:40|44824.8|44784.8|44823.1|44783.1|44824.8|44784.8|44823.1|44783.1|5
1644851210000|2022-02-14 15:06:50|44818.1|44778.1|44808.1|44768.1|44818.1|44778.1|44808.1|44768.1|17
1644851220000|2022-02-14 15:07:00|44813.9|44773.9|44818.1|44778.1|44823.1|44783.1|44813.9|44773.9|0
1644851230000|2022-02-14 15:07:10|44808.9|44768.9|44803.9|44763.9|44813.1|44773.1|44803.9|44763.9|6
1644851240000|2022-02-14 15:07:20|44798.1|44758.1|44788.9|44748.9|44798.9|44758.9|44788.9|44748.9|1
1644851250000|2022-02-14 15:07:30|44788.1|44748.1|44792.2|44752.2|44793.1|44753.1|44778.9|44738.9|24
1644851260000|2022-02-14 15:07:40|44788.1|44748.1|44793.9|44753.9|44798.9|44758.9|44783.9|44743.9|6
1644851270000|2022-02-14 15:07:50|44793.1|44753.1|44788.1|44748.1|44793.1|44753.1|44783.9|44743.9|1
1644851280000|2022-02-14 15:08:00|44793.1|44753.1|44793.9|44753.9|44794.8|44754.8|44783.9|44743.9|3
1644851290000|2022-02-14 15:08:10|44794.8|44754.8|44798.1|44758.1|44798.9|44758.9|44793.9|44753.9|1
1644851300000|2022-02-14 15:08:20|44797.2|44757.2|44803.9|44763.9|44813.1|44773.1|44783.9|44743.9|13
1644851320000|2022-02-14 15:08:40|44828.1|44788.1|44818.1|44778.1|44828.1|44788.1|44808.1|44768.1|4
1644851330000|2022-02-14 15:08:50|44822.2|44782.2|44808.9|44768.9|44833.1|44793.1|44808.1|44768.1|3
1644851340000|2022-02-14 15:09:00|44813.1|44773.1|44823.1|44783.1|44823.1|44783.1|44803.1|44763.1|7
1644851350000|2022-02-14 15:09:10|44813.9|44773.9|44832.2|44792.2|44832.2|44792.2|44813.9|44773.9|3
1644851360000|2022-02-14 15:09:20|44828.1|44788.1|44828.1|44788.1|44833.1|44793.1|44823.9|44783.9|2
1644851370000|2022-02-14 15:09:30|44823.9|44783.9|44812.2|44772.2|44823.9|44783.9|44812.2|44772.2|0
1644851380000|2022-02-14 15:09:40|44803.9|44763.9|44808.1|44768.1|44808.1|44768.1|44803.1|44763.1|2
1644851390000|2022-02-14 15:09:50|44803.9|44763.9|44803.9|44763.9|44813.9|44773.9|44803.9|44763.9|9
1644851400000|2022-02-14 15:10:00|44808.1|44768.1|44818.1|44778.1|44823.9|44783.9|44803.9|44763.9|11
1644851410000|2022-02-14 15:10:10|44813.1|44773.1|44823.1|44783.1|44823.1|44783.1|44813.1|44773.1|3
1644851420000|2022-02-14 15:10:20|44818.1|44778.1|44828.9|44788.9|44828.9|44788.9|44813.9|44773.9|5
1644851430000|2022-02-14 15:10:30|44828.1|44788.1|44823.1|44783.1|44828.1|44788.1|44823.1|44783.1|2
1644851440000|2022-02-14 15:10:40|44813.9|44773.9|44833.9|44793.9|44838.9|44798.9|44813.9|44773.9|5
1644851450000|2022-02-14 15:10:50|44833.1|44793.1|44843.1|44803.1|44843.9|44803.9|44833.1|44793.1|6
1644851460000|2022-02-14 15:11:00|44843.9|44803.9|44843.9|44803.9|44852.2|44812.2|44833.9|44793.9|9
1644851470000|2022-02-14 15:11:10|44848.1|44808.1|44843.1|44803.1|44853.1|44813.1|44834.8|44794.8|4
1644851480000|2022-02-14 15:11:20|44848.1|44808.1|44862.2|44822.2|44862.2|44822.2|44848.1|44808.1|3
1644851490000|2022-02-14 15:11:30|44858.1|44818.1|44743.1|44703.1|44858.1|44818.1|44728.9|44688.9|45
1644851500000|2022-02-14 15:11:40|44742.2|44702.2|44682.2|44642.2|44752.2|44712.2|44667.2|44627.2|332
1644851510000|2022-02-14 15:11:50|44680.4|44640.4|44687.2|44647.2|44694.5|44654.5|44672.2|44632.2|2
1644851520000|2022-02-14 15:12:00|44682.2|44642.2|44695.7|44655.7|44695.7|44655.7|44682.2|44642.2|157
1644851530000|2022-02-14 15:12:10|44689.8|44649.8|44714.8|44674.8|44715.7|44675.7|44689.8|44649.8|7
1644851540000|2022-02-14 15:12:20|44706.6|44666.6|44694.8|44654.8|44706.6|44666.6|44694.8|44654.8|2
1644851550000|2022-02-14 15:12:30|44689.8|44649.8|44674.8|44634.8|44689.8|44649.8|44674.8|44634.8|20
1644851560000|2022-02-14 15:12:40|44673.9|44633.9|44673.9|44633.9|44694.8|44654.8|44673.9|44633.9|9
1644851570000|2022-02-14 15:12:50|44679.8|44639.8|44673.9|44633.9|44684.8|44644.8|44673.9|44633.9|1
1644851580000|2022-02-14 15:13:00|44675.7|44635.7|44673.9|44633.9|44675.7|44635.7|44665.7|44625.7|3
1644851600000|2022-02-14 15:13:20|44674.8|44634.8|44678.9|44638.9|44683.9|44643.9|44674.8|44634.8|3
1644851610000|2022-02-14 15:13:30|44683|44643|44683.9|44643.9|44688.9|44648.9|44683|44643|6
1644851620000|2022-02-14 15:13:40|44704.8|44664.8|44719.8|44679.8|44719.8|44679.8|44699.8|44659.8|8
1644851630000|2022-02-14 15:13:50|44720.7|44680.7|44723.9|44683.9|44723.9|44683.9|44720.7|44680.7|1
1644851640000|2022-02-14 15:14:00|44728.9|44688.9|44724.8|44684.8|44739.8|44699.8|44724.8|44684.8|3
1644851650000|2022-02-14 15:14:10|44723.9|44683.9|44713.9|44673.9|44723.9|44683.9|44713.9|44673.9|7
1644851660000|2022-02-14 15:14:20|44714.8|44674.8|44724.8|44684.8|44728.9|44688.9|44713.9|44673.9|0
1644851670000|2022-02-14 15:14:30|44734.8|44694.8|44738.9|44698.9|44738.9|44698.9|44733.9|44693.9|5
1644851690000|2022-02-14 15:14:50|44737.2|44697.2|44724.8|44684.8|44737.2|44697.2|44724.8|44684.8|8
1644851700000|2022-02-14 15:15:00|44728.9|44688.9|44724.8|44684.8|44728.9|44688.9|44723.9|44683.9|1
1644851710000|2022-02-14 15:15:10|44729.8|44689.8|44745.7|44705.7|44749.8|44709.8|44729.8|44689.8|4
1644851720000|2022-02-14 15:15:20|44743.9|44703.9|44735.7|44695.7|44744.8|44704.8|44729.8|44689.8|2
1644851730000|2022-02-14 15:15:30|44729.8|44689.8|44693.9|44653.9|44729.8|44689.8|44693.9|44653.9|4
1644851740000|2022-02-14 15:15:40|44708|44668|44699.8|44659.8|44713|44673|44699.8|44659.8|10
1644851750000|2022-02-14 15:15:50|44703.9|44663.9|44693.9|44653.9|44712.2|44672.2|44693.9|44653.9|5
1644851760000|2022-02-14 15:16:00|44698|44658|44693|44653|44702.2|44662.2|44688|44648|3
1644851770000|2022-02-14 15:16:10|44683|44643|44683.9|44643.9|44688.9|44648.9|44683|44643|5
1644851780000|2022-02-14 15:16:20|44688|44648|44698|44658|44698|44658|44683.9|44643.9|2
1644851790000|2022-02-14 15:16:30|44702.2|44662.2|44713|44673|44717.2|44677.2|44698|44658|10
1644851800000|2022-02-14 15:16:40|44708.9|44668.9|44703.9|44663.9|44708.9|44668.9|44703|44663|2
1644851810000|2022-02-14 15:16:50|44708|44668|44702.2|44662.2|44708|44668|44683|44643|5
1644851820000|2022-02-14 15:17:00|44703|44663|44688.9|44648.9|44703|44663|44683.9|44643.9|1
1644851830000|2022-02-14 15:17:10|44724.8|44684.8|44783.9|44743.9|44783.9|44743.9|44724.8|44684.8|21
1644851840000|2022-02-14 15:17:20|44773.9|44733.9|44793.9|44753.9|44793.9|44753.9|44764.8|44724.8|5
1644851850000|2022-02-14 15:17:30|44783.9|44743.9|44795.7|44755.7|44804.8|44764.8|44764.8|44724.8|45
1644851860000|2022-02-14 15:17:40|44796.5|44756.5|44745.7|44705.7|44805.7|44765.7|44745.7|44705.7|11
1644851870000|2022-02-14 15:17:50|44744.8|44704.8|44755.7|44715.7|44755.7|44715.7|44744.8|44704.8|0
1644851880000|2022-02-14 15:18:00|44759.8|44719.8|44744.8|44704.8|44759.8|44719.8|44740.7|44700.7|3
1644851890000|2022-02-14 15:18:10|44745.7|44705.7|44738.9|44698.9|44749.8|44709.8|44734.8|44694.8|2
1644851900000|2022-02-14 15:18:20|44734.8|44694.8|44733.9|44693.9|44734.8|44694.8|44729.8|44689.8|0
1644851910000|2022-02-14 15:18:30|44739.8|44699.8|44729.8|44689.8|44743.9|44703.9|44729.8|44689.8|8
1644851920000|2022-02-14 15:18:40|44725.7|44685.7|44714.8|44674.8|44728.9|44688.9|44709.8|44669.8|2
1644851930000|2022-02-14 15:18:50|44716.5|44676.5|44709.8|44669.8|44723.9|44683.9|44695.7|44655.7|7
1644851940000|2022-02-14 15:19:00|44704.8|44664.8|44693.9|44653.9|44709.8|44669.8|44693.9|44653.9|2
1644851950000|2022-02-14 15:19:10|44694.8|44654.8|44703.9|44663.9|44708.9|44668.9|44694.8|44654.8|4
1644851960000|2022-02-14 15:19:20|44704.8|44664.8|44698.9|44658.9|44704.8|44664.8|44698.9|44658.9|2
1644851970000|2022-02-14 15:19:30|44693.9|44653.9|44698.9|44658.9|44698.9|44658.9|44689.8|44649.8|7
1644851980000|2022-02-14 15:19:40|44704.8|44664.8|44694.8|44654.8|44704.8|44664.8|44693.9|44653.9|7
1644851990000|2022-02-14 15:19:50|44698.9|44658.9|44693.9|44653.9|44698.9|44658.9|44693.9|44653.9|2
1644852000000|2022-02-14 15:20:00|44683.9|44643.9|44663.9|44623.9|44684.8|44644.8|44663.9|44623.9|22
1644852010000|2022-02-14 15:20:10|44663|44623|44648.9|44608.9|44663.9|44623.9|44643.9|44603.9|6
1644852020000|2022-02-14 15:20:20|44648|44608|44634.8|44594.8|44648|44608|44634.8|44594.8|5
1644852030000|2022-02-14 15:20:30|44633.9|44593.9|44634.8|44594.8|44643.9|44603.9|44629.8|44589.8|3
1644852040000|2022-02-14 15:20:40|44633.9|44593.9|44639.8|44599.8|44643.9|44603.9|44633.9|44593.9|6
1644852050000|2022-02-14 15:20:50|44643.9|44603.9|44639.8|44599.8|44643.9|44603.9|44639.8|44599.8|2
1644852060000|2022-02-14 15:21:00|44633.9|44593.9|44629.8|44589.8|44634.8|44594.8|44628.9|44588.9|3
1644852070000|2022-02-14 15:21:10|44628.9|44588.9|44629.8|44589.8|44629.8|44589.8|44628.9|44588.9|3
1644852080000|2022-02-14 15:21:20|44634.8|44594.8|44614.8|44574.8|44634.8|44594.8|44614.8|44574.8|6
1644852090000|2022-02-14 15:21:30|44613.9|44573.9|44614.8|44574.8|44619.8|44579.8|44608.9|44568.9|21
1644852100000|2022-02-14 15:21:40|44610.7|44570.7|44613.9|44573.9|44613.9|44573.9|44608.9|44568.9|7
1644852110000|2022-02-14 15:21:50|44618.9|44578.9|44624.8|44584.8|44624.8|44584.8|44614.8|44574.8|9
1644852120000|2022-02-14 15:22:00|44623.9|44583.9|44613.9|44573.9|44624.8|44584.8|44613.9|44573.9|14
1644852130000|2022-02-14 15:22:10|44609.8|44569.8|44605.7|44565.7|44614.8|44574.8|44605.7|44565.7|35
1644852140000|2022-02-14 15:22:20|44609.8|44569.8|44598.9|44558.9|44613.9|44573.9|44598.9|44558.9|2
1644852150000|2022-02-14 15:22:30|44594.8|44554.8|44588.9|44548.9|44599.8|44559.8|44588.9|44548.9|5
1644852160000|2022-02-14 15:22:40|44589.8|44549.8|44593.9|44553.9|44599.8|44559.8|44588.9|44548.9|14
1644852170000|2022-02-14 15:22:50|44589.8|44549.8|44599.8|44559.8|44600.7|44560.7|44585.7|44545.7|3
1644852180000|2022-02-14 15:23:00|44600.7|44560.7|44604.8|44564.8|44604.8|44564.8|44594.8|44554.8|3
1644852190000|2022-02-14 15:23:10|44600.7|44560.7|44604.8|44564.8|44604.8|44564.8|44600.7|44560.7|1
1644852200000|2022-02-14 15:23:20|44613|44573|44624.8|44584.8|44624.8|44584.8|44613|44573|8
1644852210000|2022-02-14 15:23:30|44625.7|44585.7|44619.8|44579.8|44629.8|44589.8|44619.8|44579.8|5
1644852220000|2022-02-14 15:23:40|44618.9|44578.9|44613.9|44573.9|44618.9|44578.9|44613.9|44573.9|3
1644852230000|2022-02-14 15:23:50|44614.8|44574.8|44614.8|44574.8|44623.9|44583.9|44613.9|44573.9|3
1644852240000|2022-02-14 15:24:00|44618.9|44578.9|44619.8|44579.8|44623.9|44583.9|44614.8|44574.8|6
1644852250000|2022-02-14 15:24:10|44623.9|44583.9|44619.8|44579.8|44623.9|44583.9|44619.8|44579.8|1
1644852260000|2022-02-14 15:24:20|44623.9|44583.9|44624.8|44584.8|44634.8|44594.8|44623.9|44583.9|5
1644852270000|2022-02-14 15:24:30|44623.9|44583.9|44600.6|44560.6|44624.8|44584.8|44600.6|44560.6|10
1644852280000|2022-02-14 15:24:40|44599.8|44559.8|44599.8|44559.8|44599.8|44559.8|44595.6|44555.6|14
1644852290000|2022-02-14 15:24:50|44600.6|44560.6|44609.8|44569.8|44610.6|44570.6|44600.6|44560.6|3
1644852300000|2022-02-14 15:25:00|44608.9|44568.9|44620.6|44580.6|44620.6|44580.6|44608.9|44568.9|12
1644852310000|2022-02-14 15:25:10|44614.8|44574.8|44635.6|44595.6|44635.6|44595.6|44614.8|44574.8|15
1644852320000|2022-02-14 15:25:20|44634.8|44594.8|44645.6|44605.6|44649.8|44609.8|44629.8|44589.8|3
1644852330000|2022-02-14 15:25:30|44644.8|44604.8|44640.6|44600.6|44644.8|44604.8|44634.8|44594.8|5
1644852340000|2022-02-14 15:25:40|44635.6|44595.6|44619.8|44579.8|44639.8|44599.8|44609.8|44569.8|13
1644852350000|2022-02-14 15:25:50|44624.8|44584.8|44624.8|44584.8|44624.8|44584.8|44623.9|44583.9|1
1644852360000|2022-02-14 15:26:00|44620.6|44580.6|44615.6|44575.6|44620.6|44580.6|44609.8|44569.8|13
1644852370000|2022-02-14 15:26:10|44614.8|44574.8|44608.9|44568.9|44614.8|44574.8|44608.9|44568.9|3
1644852380000|2022-02-14 15:26:20|44609.8|44569.8|44614.8|44574.8|44618.9|44578.9|44608.9|44568.9|8
1644852390000|2022-02-14 15:26:30|44613.9|44573.9|44618.9|44578.9|44618.9|44578.9|44608.9|44568.9|19
1644852400000|2022-02-14 15:26:40|44614.8|44574.8|44613|44573|44618.9|44578.9|44608.9|44568.9|30
1644852410000|2022-02-14 15:26:50|44608.9|44568.9|44608|44568|44608.9|44568.9|44608|44568|4
1644852420000|2022-02-14 15:27:00|44603|44563|44608|44568|44613|44573|44598|44558|6
1644852430000|2022-02-14 15:27:10|44608.9|44568.9|44602.1|44562.1|44613|44573|44593|44553|5
1644852440000|2022-02-14 15:27:20|44603|44563|44608|44568|44608|44568|44598|44558|10
1644852450000|2022-02-14 15:27:30|44607.1|44567.1|44598|44558|44613|44573|44593|44553|10
1644852460000|2022-02-14 15:27:40|44593|44553|44592.1|44552.1|44593|44553|44592.1|44552.1|19
1644852470000|2022-02-14 15:27:50|44591.3|44551.3|44587.1|44547.1|44593|44553|44583|44543|18
1644852480000|2022-02-14 15:28:00|44583|44543|44608.9|44568.9|44613.9|44573.9|44583|44543|16
1644852490000|2022-02-14 15:28:10|44613|44573|44618.9|44578.9|44628.9|44588.9|44613|44573|10
1644852500000|2022-02-14 15:28:20|44623.9|44583.9|44633.9|44593.9|44638.9|44598.9|44623.9|44583.9|12
1644852510000|2022-02-14 15:28:30|44633|44593|44633|44593|44633.9|44593.9|44633|44593|2
1644852520000|2022-02-14 15:28:40|44633.9|44593.9|44623.9|44583.9|44633.9|44593.9|44623|44583|4
1644852530000|2022-02-14 15:28:50|44628|44588|44643.9|44603.9|44648|44608|44623.9|44583.9|9
1644852540000|2022-02-14 15:29:00|44642.1|44602.1|44633|44593|44643|44603|44633|44593|5
1644852550000|2022-02-14 15:29:10|44638|44598|44633|44593|44638|44598|44633|44593|4
1644852560000|2022-02-14 15:29:20|44632.1|44592.1|44623|44583|44632.1|44592.1|44622.1|44582.1|15
1644852570000|2022-02-14 15:29:30|44621.2|44581.2|44608|44568|44621.2|44581.2|44608|44568|6
1644852580000|2022-02-14 15:29:40|44608.9|44568.9|44618|44578|44618|44578|44608.9|44568.9|4
1644852590000|2022-02-14 15:29:50|44617.1|44577.1|44603|44563|44617.1|44577.1|44602.1|44562.1|3
1644852600000|2022-02-14 15:30:00|44602.1|44562.1|44588|44548|44602.1|44562.1|44578|44538|16
1644852610000|2022-02-14 15:30:10|44587.1|44547.1|44578|44538|44587.1|44547.1|44578|44538|1
1644852620000|2022-02-14 15:30:20|44568|44528|44588|44548|44588|44548|44568|44528|13
1644852630000|2022-02-14 15:30:30|44588.9|44548.9|44598|44558|44598|44558|44588.9|44548.9|7
1644852640000|2022-02-14 15:30:40|44598.9|44558.9|44593|44553|44603.9|44563.9|44593|44553|11
1644852650000|2022-02-14 15:30:50|44588.9|44548.9|44573.9|44533.9|44588.9|44548.9|44568.9|44528.9|10
1644852660000|2022-02-14 15:31:00|44573|44533|44543|44503|44573|44533|44543|44503|12
1644852670000|2022-02-14 15:31:10|44533.9|44493.9|44523.9|44483.9|44538|44498|44523.9|44483.9|39
1644852680000|2022-02-14 15:31:20|44533.9|44493.9|44538|44498|44538|44498|44533|44493|7
1644852690000|2022-02-14 15:31:30|44533.9|44493.9|44533|44493|44537.1|44497.1|44533|44493|8
1644852700000|2022-02-14 15:31:40|44533.9|44493.9|44528.9|44488.9|44533.9|44493.9|44528.9|44488.9|2
1644852710000|2022-02-14 15:31:50|44538|44498|44538|44498|44538.9|44498.9|44538|44498|10
1644852720000|2022-02-14 15:32:00|44533|44493|44533|44493|44533.9|44493.9|44528.9|44488.9|2
1644852730000|2022-02-14 15:32:10|44537.1|44497.1|44533|44493|44538.9|44498.9|44528|44488|7
1644852740000|2022-02-14 15:32:20|44538.9|44498.9|44538.9|44498.9|44538.9|44498.9|44538.9|44498.9|5
1644852750000|2022-02-14 15:32:30|44548|44508|44543|44503|44548|44508|44543|44503|15
1644852760000|2022-02-14 15:32:40|44538.9|44498.9|44567.1|44527.1|44567.1|44527.1|44538.9|44498.9|6
1644852770000|2022-02-14 15:32:50|44554.7|44514.7|44532.1|44492.1|44554.7|44514.7|44532.1|44492.1|77
1644852780000|2022-02-14 15:33:00|||||||||6
1644852790000|2022-02-14 15:33:10|44527.1|44487.1|44521.2|44481.2|44527.1|44487.1|44512.1|44472.1|12
1644852800000|2022-02-14 15:33:20|44527.1|44487.1|44526.2|44486.2|44536.2|44496.2|44522.1|44482.1|20
1644852810000|2022-02-14 15:33:30|44531.2|44491.2|44532.1|44492.1|44536.2|44496.2|44531.2|44491.2|5
1644852820000|2022-02-14 15:33:40|44533|44493|44566.2|44526.2|44566.2|44526.2|44533|44493|10
1644852830000|2022-02-14 15:33:50|44561.2|44521.2|44552.1|44512.1|44561.2|44521.2|44546.2|44506.2|9
1644852840000|2022-02-14 15:34:00|44556.2|44516.2|44556.2|44516.2|44556.2|44516.2|44551.2|44511.2|4
1644852850000|2022-02-14 15:34:10|44551.2|44511.2|44556.2|44516.2|44556.2|44516.2|44551.2|44511.2|1
1644852860000|2022-02-14 15:34:20|44552.1|44512.1|44546.2|44506.2|44552.1|44512.1|44546.2|44506.2|2
1644852870000|2022-02-14 15:34:30|44547.1|44507.1|44560.4|44520.4|44560.4|44520.4|44546.2|44506.2|3
1644852880000|2022-02-14 15:34:40|44556.2|44516.2|44551.2|44511.2|44556.2|44516.2|44541.2|44501.2|2
1644852890000|2022-02-14 15:34:50|44546.2|44506.2|44561.2|44521.2|44561.2|44521.2|44546.2|44506.2|2
1644852900000|2022-02-14 15:35:00|44567.1|44527.1|44566.2|44526.2|44570.4|44530.4|44562.1|44522.1|6
1644852910000|2022-02-14 15:35:10|44565.4|44525.4|44561.2|44521.2|44570.4|44530.4|44561.2|44521.2|5
1644852920000|2022-02-14 15:35:20|44551.2|44511.2|44551.2|44511.2|44556.2|44516.2|44551.2|44511.2|6
1644852930000|2022-02-14 15:35:30|44552.1|44512.1|44556.2|44516.2|44561.2|44521.2|44551.2|44511.2|2
1644852940000|2022-02-14 15:35:40|44555.4|44515.4|44556.2|44516.2|44570.4|44530.4|44551.2|44511.2|14
1644852950000|2022-02-14 15:35:50|44542.1|44502.1|44552.1|44512.1|44557.1|44517.1|44541.2|44501.2|11
1644852960000|2022-02-14 15:36:00|44551.2|44511.2|44552.1|44512.1|44552.1|44512.1|44551.2|44511.2|17
1644852970000|2022-02-14 15:36:10|44551.2|44511.2|44552.1|44512.1|44552.1|44512.1|44551.2|44511.2|5
1644852980000|2022-02-14 15:36:20|44551.2|44511.2|44562.1|44522.1|44566.2|44526.2|44551.2|44511.2|8
1644852990000|2022-02-14 15:36:30|44561.2|44521.2|44566.2|44526.2|44566.2|44526.2|44556.2|44516.2|5
1644853000000|2022-02-14 15:36:40|44571.2|44531.2|44587.1|44547.1|44587.1|44547.1|44571.2|44531.2|15
1644853010000|2022-02-14 15:36:50|44585.4|44545.4|44580.3|44540.3|44585.4|44545.4|44575.3|44535.3|14
1644853020000|2022-02-14 15:37:00|44575.3|44535.3|44571.2|44531.2|44576.2|44536.2|44571.2|44531.2|2
1644853030000|2022-02-14 15:37:10|44572.1|44532.1|44596.2|44556.2|44596.2|44556.2|44572.1|44532.1|8
1644853040000|2022-02-14 15:37:20|44595.3|44555.3|44590.3|44550.3|44595.3|44555.3|44580.3|44540.3|4
1644853050000|2022-02-14 15:37:30|44591.2|44551.2|44612.1|44572.1|44621.2|44581.2|44590.3|44550.3|18
1644853060000|2022-02-14 15:37:40|44616.2|44576.2|44621.2|44581.2|44621.2|44581.2|44611.2|44571.2|6
1644853070000|2022-02-14 15:37:50|44625.3|44585.3|44601.2|44561.2|44625.3|44585.3|44601.2|44561.2|13
1644853080000|2022-02-14 15:38:00|44591.2|44551.2|44596.2|44556.2|44601.2|44561.2|44585.3|44545.3|11
1644853090000|2022-02-14 15:38:10|44592.1|44552.1|44585.3|44545.3|44596.2|44556.2|44585.3|44545.3|114
1644853100000|2022-02-14 15:38:20|44581.2|44541.2|44591.2|44551.2|44596.2|44556.2|44581.2|44541.2|5
1644853110000|2022-02-14 15:38:30|44595.3|44555.3|44605.3|44565.3|44605.3|44565.3|44595.3|44555.3|6
1644853120000|2022-02-14 15:38:40|44610.3|44570.3|44600.3|44560.3|44610.3|44570.3|44590.3|44550.3|12
1644853130000|2022-02-14 15:38:50|44599.5|44559.5|44611.2|44571.2|44616.2|44576.2|44596.2|44556.2|14
1644853140000|2022-02-14 15:39:00|44615.3|44575.3|44601.2|44561.2|44620.3|44580.3|44601.2|44561.2|4
1644853150000|2022-02-14 15:39:10|44606.2|44566.2|44610.3|44570.3|44610.3|44570.3|44601.2|44561.2|10
1644853160000|2022-02-14 15:39:20|44606.2|44566.2|44620.3|44580.3|44620.3|44580.3|44605.3|44565.3|3
1644853170000|2022-02-14 15:39:30|44616.2|44576.2|44606.2|44566.2|44621.2|44581.2|44606.2|44566.2|2
1644853180000|2022-02-14 15:39:40|44601.2|44561.2|44611.2|44571.2|44611.2|44571.2|44596.2|44556.2|4
1644853190000|2022-02-14 15:39:50|44607.1|44567.1|44606.2|44566.2|44611.2|44571.2|44606.2|44566.2|3
1644853200000|2022-02-14 15:40:00|44610.3|44570.3|44582.1|44542.1|44610.3|44570.3|44582.1|44542.1|3
1644853210000|2022-02-14 15:40:10|44581.2|44541.2|44561.2|44521.2|44581.2|44541.2|44546.2|44506.2|10
1644853220000|2022-02-14 15:40:20|44559.5|44519.5|44550.3|44510.3|44559.5|44519.5|44549.5|44509.5|5
1644853230000|2022-02-14 15:40:30|44546.2|44506.2|44545.3|44505.3|44546.2|44506.2|44545.3|44505.3|5
1644853240000|2022-02-14 15:40:40|44546.2|44506.2|44546.2|44506.2|44546.2|44506.2|44546.2|44506.2|8
1644853250000|2022-02-14 15:40:50|44545.3|44505.3|44531.2|44491.2|44545.3|44505.3|44526.2|44486.2|28
1644853260000|2022-02-14 15:41:00|44535.3|44495.3|44545.3|44505.3|44549.5|44509.5|44531.2|44491.2|13
1644853270000|2022-02-14 15:41:10|44546.2|44506.2|44541.2|44501.2|44550.3|44510.3|44532.1|44492.1|5
1644853280000|2022-02-14 15:41:20|44545.3|44505.3|44560.3|44520.3|44560.3|44520.3|44545.3|44505.3|13
1644853290000|2022-02-14 15:41:30|44550.3|44510.3|44550.3|44510.3|44551.2|44511.2|44541.2|44501.2|5
1644853300000|2022-02-14 15:41:40|44551.2|44511.2|44541.2|44501.2|44551.2|44511.2|44531.2|44491.2|5
1644853310000|2022-02-14 15:41:50|44550.3|44510.3|44530.3|44490.3|44550.3|44510.3|44530.3|44490.3|5
1644853320000|2022-02-14 15:42:00|44531.2|44491.2|44530.3|44490.3|44535.3|44495.3|44530.3|44490.3|3
1644853330000|2022-02-14 15:42:10|44531.2|44491.2|44540.3|44500.3|44545.3|44505.3|44531.2|44491.2|13
1644853340000|2022-02-14 15:42:20|44541.2|44501.2|44545.3|44505.3|44545.3|44505.3|44541.2|44501.2|0
1644853350000|2022-02-14 15:42:30|44541.2|44501.2|44541.2|44501.2|44545.3|44505.3|44541.2|44501.2|1
1644853360000|2022-02-14 15:42:40|44545.3|44505.3|44565.3|44525.3|44571.2|44531.2|44541.2|44501.2|48
1644853370000|2022-02-14 15:42:50|44560.3|44520.3|44570.3|44530.3|44575.3|44535.3|44560.3|44520.3|5
1644853380000|2022-02-14 15:43:00|44569.5|44529.5|44561.2|44521.2|44571.2|44531.2|44560.3|44520.3|8
1644853390000|2022-02-14 15:43:10|44565.3|44525.3|44565.3|44525.3|44567.1|44527.1|44561.2|44521.2|5
1644853400000|2022-02-14 15:43:20|44566.2|44526.2|44557.1|44517.1|44566.2|44526.2|44551.2|44511.2|10
1644853410000|2022-02-14 15:43:30|44561.2|44521.2|44575.3|44535.3|44575.3|44535.3|44561.2|44521.2|12
1644853420000|2022-02-14 15:43:40|44580.3|44540.3|44576.2|44536.2|44585.3|44545.3|44576.2|44536.2|10
1644853430000|2022-02-14 15:43:50|44581.2|44541.2|44581.2|44541.2|44581.2|44541.2|44580.3|44540.3|7
1644853440000|2022-02-14 15:44:00|44580.3|44540.3|44590.3|44550.3|44590.3|44550.3|44580.3|44540.3|2
1644853450000|2022-02-14 15:44:10|44582.1|44542.1|44560.3|44520.3|44586.2|44546.2|44556.2|44516.2|21
1644853460000|2022-02-14 15:44:20|44556.2|44516.2|44556.2|44516.2|44561.2|44521.2|44552.1|44512.1|4
1644853470000|2022-02-14 15:44:30|44561.2|44521.2|44561.2|44521.2|44565.3|44525.3|44556.2|44516.2|3
1644853480000|2022-02-14 15:44:40|44565.3|44525.3|44560.3|44520.3|44565.3|44525.3|44556.2|44516.2|1
1644853490000|2022-02-14 15:44:50|44561.2|44521.2|44561.2|44521.2|44570.3|44530.3|44555.3|44515.3|5
1644853500000|2022-02-14 15:45:00|44560.3|44520.3|44581.2|44541.2|44581.2|44541.2|44560.3|44520.3|3
1644853510000|2022-02-14 15:45:10|44580.3|44540.3|44570.3|44530.3|44580.3|44540.3|44570.3|44530.3|0
1644853520000|2022-02-14 15:45:20|44571.2|44531.2|44580.3|44540.3|44581.2|44541.2|44571.2|44531.2|6
1644853530000|2022-02-14 15:45:30|44581.2|44541.2|44601.2|44561.2|44601.2|44561.2|44581.2|44541.2|11
1644853540000|2022-02-14 15:45:40|44602.1|44562.1|44615.3|44575.3|44615.3|44575.3|44602.1|44562.1|4
1644853550000|2022-02-14 15:45:50|44610.3|44570.3|44616.2|44576.2|44616.2|44576.2|44610.3|44570.3|3
1644853560000|2022-02-14 15:46:00|44621.2|44581.2|44614.4|44574.4|44625.3|44585.3|44614.4|44574.4|8
1644853570000|2022-02-14 15:46:10|44610.3|44570.3|44610.3|44570.3|44611.2|44571.2|44605.3|44565.3|3
1644853580000|2022-02-14 15:46:20|44611.2|44571.2|44611.2|44571.2|44621.2|44581.2|44611.2|44571.2|17
1644853590000|2022-02-14 15:46:30|44613|44573|44621.2|44581.2|44621.2|44581.2|44613|44573|3
1644853600000|2022-02-14 15:46:40|44630.3|44590.3|44640.3|44600.3|44640.3|44600.3|44626.2|44586.2|6
1644853610000|2022-02-14 15:46:50|44641.2|44601.2|44622.1|44582.1|44641.2|44601.2|44622.1|44582.1|12
1644853620000|2022-02-14 15:47:00|44621.2|44581.2|44631.2|44591.2|44632.1|44592.1|44621.2|44581.2|2
1644853630000|2022-02-14 15:47:10|44627.1|44587.1|44596.2|44556.2|44627.1|44587.1|44596.2|44556.2|6
1644853640000|2022-02-14 15:47:20|44597.1|44557.1|44600.3|44560.3|44606.2|44566.2|44597.1|44557.1|2
1644853660000|2022-02-14 15:47:40|44591.2|44551.2|44596.2|44556.2|44601.2|44561.2|44591.2|44551.2|5
1644853670000|2022-02-14 15:47:50|44597.1|44557.1|44611.2|44571.2|44611.2|44571.2|44591.2|44551.2|3
1644853680000|2022-02-14 15:48:00|44606.2|44566.2|44616.2|44576.2|44620.3|44580.3|44606.2|44566.2|3
1644853690000|2022-02-14 15:48:10|44620.3|44580.3|44591.2|44551.2|44621.2|44581.2|44591.2|44551.2|13
1644853700000|2022-02-14 15:48:20|44606.2|44566.2|44605.3|44565.3|44616.2|44576.2|44605.3|44565.3|7
1644853710000|2022-02-14 15:48:30|44601.2|44561.2|44611.2|44571.2|44611.2|44571.2|44601.2|44561.2|4
1644853720000|2022-02-14 15:48:40|44610.3|44570.3|44610.3|44570.3|44611.2|44571.2|44610.3|44570.3|2
1644853730000|2022-02-14 15:48:50|44615.3|44575.3|44617.1|44577.1|44617.1|44577.1|44615.3|44575.3|4
1644853740000|2022-02-14 15:49:00|44621.2|44581.2|44641.2|44601.2|44641.2|44601.2|44621.2|44581.2|12
1644853750000|2022-02-14 15:49:10|44640.3|44600.3|44651.2|44611.2|44651.2|44611.2|44626.2|44586.2|10
1644853760000|2022-02-14 15:49:20|44636.2|44596.2|44636.2|44596.2|44636.2|44596.2|44632.1|44592.1|4
1644853770000|2022-02-14 15:49:30|44631.2|44591.2|44631.2|44591.2|44636.2|44596.2|44627.1|44587.1|2
1644853780000|2022-02-14 15:49:40|44637.1|44597.1|44631.2|44591.2|44637.1|44597.1|44631.2|44591.2|4
1644853790000|2022-02-14 15:49:50|44632.1|44592.1|44641.2|44601.2|44642.9|44602.9|44632.1|44592.1|5
1644853800000|2022-02-14 15:50:00|44637.1|44597.1|44622.1|44582.1|44642.1|44602.1|44612.1|44572.1|5
1644853810000|2022-02-14 15:50:10|44626.2|44586.2|44626.2|44586.2|44626.2|44586.2|44626.2|44586.2|2
1644853820000|2022-02-14 15:50:20|44617.1|44577.1|44622.1|44582.1|44622.1|44582.1|44617.1|44577.1|3
1644853830000|2022-02-14 15:50:30|44626.2|44586.2|44617.1|44577.1|44626.2|44586.2|44617.1|44577.1|2
1644853840000|2022-02-14 15:50:40|44622.1|44582.1|44627.1|44587.1|44627.1|44587.1|44617.9|44577.9|2
1644853850000|2022-02-14 15:50:50|44632.1|44592.1|44630.3|44590.3|44632.1|44592.1|44626.2|44586.2|6
1644853860000|2022-02-14 15:51:00|44626.2|44586.2|44642.9|44602.9|44642.9|44602.9|44622.1|44582.1|8
1644853870000|2022-02-14 15:51:10|44647.1|44607.1|44661.2|44621.2|44661.2|44621.2|44647.1|44607.1|6
1644853880000|2022-02-14 15:51:20|44652.1|44612.1|44647.1|44607.1|44652.1|44612.1|44647.1|44607.1|2
1644853890000|2022-02-14 15:51:30|||||||||1
1644853900000|2022-02-14 15:51:40|44656.2|44616.2|44652.1|44612.1|44656.2|44616.2|44652.1|44612.1|2
1644853910000|2022-02-14 15:51:50|44657.1|44617.1|44657.1|44617.1|44661.2|44621.2|44657.1|44617.1|1
1644853920000|2022-02-14 15:52:00|44656.2|44616.2|44651.2|44611.2|44656.2|44616.2|44651.2|44611.2|4
1644853930000|2022-02-14 15:52:10|44647.1|44607.1|44652.1|44612.1|44652.1|44612.1|44646.2|44606.2|3
1644853940000|2022-02-14 15:52:20|44651.2|44611.2|44647.1|44607.1|44651.2|44611.2|44637.1|44597.1|2
1644853950000|2022-02-14 15:52:30|44642.1|44602.1|44652.1|44612.1|44652.1|44612.1|44642.1|44602.1|1
1644853960000|2022-02-14 15:52:40|44657.1|44617.1|44652.1|44612.1|44657.1|44617.1|44652.1|44612.1|2
1644853970000|2022-02-14 15:52:50|44651.2|44611.2|44651.2|44611.2|44651.2|44611.2|44647.1|44607.1|4
1644853980000|2022-02-14 15:53:00|44652.1|44612.1|44651.2|44611.2|44652.1|44612.1|44651.2|44611.2|3
1644853990000|2022-02-14 15:53:10|44637.1|44597.1|44647.1|44607.1|44647.1|44607.1|44637.1|44597.1|6
1644854000000|2022-02-14 15:53:20|||||||||10
1644854010000|2022-02-14 15:53:30|44661.2|44621.2|44665.3|44625.3|44665.3|44625.3|44661.2|44621.2|4
1644854020000|2022-02-14 15:53:40|44661.2|44621.2|44656.2|44616.2|44661.2|44621.2|44652.1|44612.1|9
1644854030000|2022-02-14 15:53:50|44657.1|44617.1|44652.1|44612.1|44661.2|44621.2|44651.2|44611.2|10
1644854040000|2022-02-14 15:54:00|44651.2|44611.2|44681.2|44641.2|44682.1|44642.1|44651.2|44611.2|54
1644854050000|2022-02-14 15:54:10|44677.1|44637.1|44672.1|44632.1|44681.2|44641.2|44672.1|44632.1|1
1644854060000|2022-02-14 15:54:20|44670.3|44630.3|44666.2|44626.2|44672.1|44632.1|44662.1|44622.1|4
1644854070000|2022-02-14 15:54:30|44662.1|44622.1|44657.1|44617.1|44662.1|44622.1|44657.1|44617.1|3
1644854080000|2022-02-14 15:54:40|44652.1|44612.1|44662.1|44622.1|44667.1|44627.1|44652.1|44612.1|6
1644854090000|2022-02-14 15:54:50|44667.1|44627.1|44662.1|44622.1|44667.1|44627.1|44662.1|44622.1|2
1644854100000|2022-02-14 15:55:00|44661.2|44621.2|44652.1|44612.1|44662.1|44622.1|44652.1|44612.1|10
1644854110000|2022-02-14 15:55:10|44651.2|44611.2|44662.1|44622.1|44662.1|44622.1|44651.2|44611.2|1
1644854120000|2022-02-14 15:55:20|44666.2|44626.2|44666.2|44626.2|44666.2|44626.2|44666.2|44626.2|1
1644854130000|2022-02-14 15:55:30|44667.1|44627.1|44661.2|44621.2|44667.1|44627.1|44657.1|44617.1|6
1644854140000|2022-02-14 15:55:40|44656.2|44616.2|44652.1|44612.1|44656.2|44616.2|44652.1|44612.1|1
1644854150000|2022-02-14 15:55:50|44651.2|44611.2|44652.1|44612.1|44652.1|44612.1|44651.2|44611.2|2
1644854160000|2022-02-14 15:56:00|44652.9|44612.9|44661.2|44621.2|44661.2|44621.2|44652.9|44612.9|2
1644854170000|2022-02-14 15:56:10|44657|44617|44657|44617|44661.2|44621.2|44657|44617|1
1644854180000|2022-02-14 15:56:20|44661.2|44621.2|44652|44612|44661.2|44621.2|44651.2|44611.2|12
1644854190000|2022-02-14 15:56:30|44660.3|44620.3|44661.2|44621.2|44661.2|44621.2|44656.2|44616.2|2
1644854200000|2022-02-14 15:56:40|44657|44617|44657|44617|44657|44617|44657|44617|0
1644854210000|2022-02-14 15:56:50|44655.3|44615.3|44641.2|44601.2|44655.3|44615.3|44632|44592|8
1644854220000|2022-02-14 15:57:00|44640.3|44600.3|44631.2|44591.2|44640.3|44600.3|44631.2|44591.2|5
1644854230000|2022-02-14 15:57:10|44637|44597|44632|44592|44637|44597|44631.2|44591.2|6
1644854240000|2022-02-14 15:57:20|44631.2|44591.2|44632|44592|44637|44597|44631.2|44591.2|5
1644854250000|2022-02-14 15:57:30|44631.2|44591.2|44596.2|44556.2|44631.2|44591.2|44586.2|44546.2|19
1644854260000|2022-02-14 15:57:40|44595.3|44555.3|44581.2|44541.2|44595.3|44555.3|44576.2|44536.2|0
1644854270000|2022-02-14 15:57:50|44585.3|44545.3|44585.3|44545.3|44586.2|44546.2|44581.2|44541.2|15
1644854280000|2022-02-14 15:58:00|44591.2|44551.2|44606.2|44566.2|44606.2|44566.2|44582|44542|12
1644854290000|2022-02-14 15:58:10|44601.2|44561.2|44582|44542|44601.2|44561.2|44581.2|44541.2|4
1644854300000|2022-02-14 15:58:20|44581.2|44541.2|44582|44542|44586.2|44546.2|44580.3|44540.3|8
1644854310000|2022-02-14 15:58:30|||||||||2
1644854320000|2022-02-14 15:58:40|44591.2|44551.2|44561.2|44521.2|44591.2|44551.2|44561.2|44521.2|11
1644854330000|2022-02-14 15:58:50|44557|44517|44556.2|44516.2|44561.2|44521.2|44552|44512|6
1644854340000|2022-02-14 15:59:00|44557|44517|44556.2|44516.2|44557|44517|44552|44512|3
1644854350000|2022-02-14 15:59:10|44557|44517|44556.2|44516.2|44565.3|44525.3|44556.2|44516.2|9
1644854360000|2022-02-14 15:59:20|44557|44517|44552|44512|44557|44517|44551.2|44511.2|4
1644854370000|2022-02-14 15:59:30|44547.9|44507.9|44547.9|44507.9|44547.9|44507.9|44547|44507|0
1644854380000|2022-02-14 15:59:40|44552|44512|44552|44512|44556.2|44516.2|44551.2|44511.2|7
1644854390000|2022-02-14 15:59:50|44556.2|44516.2|44552|44512|44556.2|44516.2|44552|44512|0
1644854400000|2022-02-14 16:00:00|44556.2|44516.2|44532|44492|44556.2|44516.2|44532|44492|4
1644854410000|2022-02-14 16:00:10|44536.2|44496.2|44541.2|44501.2|44541.2|44501.2|44536.2|44496.2|16
1644854420000|2022-02-14 16:00:20|44542.9|44502.9|44537|44497|44542.9|44502.9|44532|44492|5
1644854430000|2022-02-14 16:00:30|44536.2|44496.2|44541.2|44501.2|44541.2|44501.2|44536.2|44496.2|4
1644854440000|2022-02-14 16:00:40|||||||||8
1644854450000|2022-02-14 16:00:50|44546.2|44506.2|44536.2|44496.2|44546.2|44506.2|44536.2|44496.2|7
1644854460000|2022-02-14 16:01:00|44537|44497|44531.2|44491.2|44546.2|44506.2|44531.2|44491.2|13
1644854470000|2022-02-14 16:01:10|44541.2|44501.2|44532|44492|44541.2|44501.2|44532|44492|6
1644854480000|2022-02-14 16:01:20|44531.2|44491.2|44532|44492|44532|44492|44517.9|44477.9|24
1644854490000|2022-02-14 16:01:30|44537|44497|44537|44497|44542|44502|44531.2|44491.2|5
1644854500000|2022-02-14 16:01:40|44531.2|44491.2|44537|44497|44537|44497|44531.2|44491.2|24
1644854510000|2022-02-14 16:01:50|44531.2|44491.2|44532|44492|44532.9|44492.9|44531.2|44491.2|9
1644854520000|2022-02-14 16:02:00|44527|44487|44527|44487|44527|44487|44527|44487|3
1644854530000|2022-02-14 16:02:10|44531.2|44491.2|44532|44492|44537|44497|44522.9|44482.9|15
1644854540000|2022-02-14 16:02:20|44542|44502|44542|44502|44542|44502|44542|44502|10
1644854550000|2022-02-14 16:02:30|44542.9|44502.9|44562|44522|44562|44522|44542.9|44502.9|30
1644854560000|2022-02-14 16:02:40|44557|44517|44552|44512|44557|44517|44552|44512|1
1644854570000|2022-02-14 16:02:50|||||||||2
1644854580000|2022-02-14 16:03:00|44551.2|44511.2|44547|44507|44551.2|44511.2|44547|44507|1
1644854590000|2022-02-14 16:03:10|44551.2|44511.2|44551.2|44511.2|44551.2|44511.2|44547|44507|1
1644854600000|2022-02-14 16:03:20|44557|44517|44562|44522|44562|44522|44552|44512|13
1644854610000|2022-02-14 16:03:30|44561.2|44521.2|44557|44517|44561.2|44521.2|44552|44512|3
1644854620000|2022-02-14 16:03:40|44561.2|44521.2|44557|44517|44561.2|44521.2|44551.2|44511.2|6
1644854630000|2022-02-14 16:03:50|44561.2|44521.2|44552|44512|44561.2|44521.2|44552|44512|0
1644854640000|2022-02-14 16:04:00|44557|44517|44552|44512|44561.2|44521.2|44552|44512|10
1644854650000|2022-02-14 16:04:10|44551.2|44511.2|44561.2|44521.2|44562|44522|44551.2|44511.2|6
1644854660000|2022-02-14 16:04:20|44559.4|44519.4|44552|44512|44562|44522|44551.2|44511.2|3
1644854670000|2022-02-14 16:04:30|44562|44522|44567|44527|44572|44532|44562|44522|46
1644854680000|2022-02-14 16:04:40|44562.9|44522.9|44572|44532|44577|44537|44562|44522|3
1644854690000|2022-02-14 16:04:50|44577|44537|44562|44522|44577|44537|44561.1|44521.1|14
1644854700000|2022-02-14 16:05:00|44562.9|44522.9|44581.1|44541.1|44586.1|44546.1|44562|44522|29
1644854710000|2022-02-14 16:05:10|44576.1|44536.1|44572|44532|44576.1|44536.1|44571.1|44531.1|9
1644854720000|2022-02-14 16:05:20|44577|44537|44597|44557|44601.1|44561.1|44577|44537|23
1644854730000|2022-02-14 16:05:30|44601.1|44561.1|44571.1|44531.1|44601.1|44561.1|44571.1|44531.1|4
1644854740000|2022-02-14 16:05:40|44562|44522|44572|44532|44581.1|44541.1|44562|44522|5
1644854750000|2022-02-14 16:05:50|44576.1|44536.1|44571.1|44531.1|44577|44537|44571.1|44531.1|0
1644854760000|2022-02-14 16:06:00|44572.9|44532.9|44572|44532|44581.1|44541.1|44572|44532|9
1644854770000|2022-02-14 16:06:10|44571.1|44531.1|44571.1|44531.1|44581.1|44541.1|44571.1|44531.1|5
1644854780000|2022-02-14 16:06:20|44580.3|44540.3|44601.1|44561.1|44601.1|44561.1|44580.3|44540.3|13
1644854790000|2022-02-14 16:06:30|44602|44562|44602|44562|44602|44562|44592|44552|4
1644854800000|2022-02-14 16:06:40|44601.1|44561.1|44597|44557|44601.1|44561.1|44596.1|44556.1|4
1644854810000|2022-02-14 16:06:50|44601.1|44561.1|44596.1|44556.1|44601.1|44561.1|44596.1|44556.1|1
1644854820000|2022-02-14 16:07:00|44591.1|44551.1|44591.1|44551.1|44591.1|44551.1|44582|44542|6
1644854830000|2022-02-14 16:07:10|44590.3|44550.3|44577|44537|44590.3|44550.3|44577|44537|0
1644854840000|2022-02-14 16:07:20|44582|44542|44587|44547|44587|44547|44582|44542|13
1644854850000|2022-02-14 16:07:30|44591.1|44551.1|44586.1|44546.1|44591.1|44551.1|44582.9|44542.9|0
1644854860000|2022-02-14 16:07:40|44581.1|44541.1|44587|44547|44587|44547|44581.1|44541.1|5
1644854870000|2022-02-14 16:07:50|44597|44557|44592|44552|44597|44557|44592|44552|5
1644854880000|2022-02-14 16:08:00|44587|44547|44587|44547|44587|44547|44577|44537|17
1644854890000|2022-02-14 16:08:10|44581.1|44541.1|44581.1|44541.1|44582|44542|44577|44537|7
1644854900000|2022-02-14 16:08:20|44577|44537|44582|44542|44582|44542|44577|44537|7
1644854910000|2022-02-14 16:08:30|||||||||1
1644854920000|2022-02-14 16:08:40|44587|44547|44587|44547|44591.1|44551.1|44587|44547|3
1644854930000|2022-02-14 16:08:50|44586.1|44546.1|44582|44542|44587|44547|44582|44542|3
1644854940000|2022-02-14 16:09:00|44587|44547|44602|44562|44602|44562|44587|44547|6
1644854950000|2022-02-14 16:09:10|44597|44557|44601.1|44561.1|44601.1|44561.1|44597|44557|2
1644854960000|2022-02-14 16:09:20|44597|44557|44601.1|44561.1|44601.1|44561.1|44591.1|44551.1|8
1644854970000|2022-02-14 16:09:30|44602|44562|44607|44567|44607|44567|44602|44562|3
1644854980000|2022-02-14 16:09:40|44601.1|44561.1|44631.1|44591.1|44632|44592|44601.1|44561.1|10
1644854990000|2022-02-14 16:09:50|44632|44592|44632|44592|44632|44592|44632|44592|3
1644855000000|2022-02-14 16:10:00|44637|44597|44627|44587|44637|44597|44627|44587|10
1644855010000|2022-02-14 16:10:10|44626.1|44586.1|44621.1|44581.1|44626.1|44586.1|44621.1|44581.1|0
1644855020000|2022-02-14 16:10:20|44622|44582|44621.1|44581.1|44627|44587|44617|44577|8
1644855030000|2022-02-14 16:10:30|44617|44577|44612|44572|44622|44582|44612|44572|7
1644855040000|2022-02-14 16:10:40|44607|44567|44617|44577|44617|44577|44607|44567|8
1644855050000|2022-02-14 16:10:50|44611.1|44571.1|44607|44567|44611.1|44571.1|44602|44562|6
1644855060000|2022-02-14 16:11:00|44611.1|44571.1|44612|44572|44617|44577|44607|44567|2
1644855070000|2022-02-14 16:11:10|44617|44577|44617|44577|44617|44577|44617|44577|3
1644855080000|2022-02-14 16:11:20|44621.1|44581.1|44622|44582|44622|44582|44621.1|44581.1|5
1644855090000|2022-02-14 16:11:30|44626.1|44586.1|44622|44582|44626.1|44586.1|44612.9|44572.9|5
1644855100000|2022-02-14 16:11:40|44622.9|44582.9|44622|44582|44627|44587|44617|44577|13
1644855110000|2022-02-14 16:11:50|44622.9|44582.9|44622|44582|44631.1|44591.1|44622|44582|1
1644855120000|2022-02-14 16:12:00|44627|44587|44627|44587|44627|44587|44626.1|44586.1|4
1644855130000|2022-02-14 16:12:10|44626.1|44586.1|44626.1|44586.1|44627|44587|44626.1|44586.1|5
1644855140000|2022-02-14 16:12:20|44617|44577|44617|44577|44617|44577|44611.1|44571.1|10
1644855150000|2022-02-14 16:12:30|44612|44572|44602|44562|44612|44572|44602|44562|9
1644855160000|2022-02-14 16:12:40|||||||||5
1644855170000|2022-02-14 16:12:50|44597|44557|44607|44567|44612|44572|44597|44557|13
1644855180000|2022-02-14 16:13:00|44611.1|44571.1|44602|44562|44612|44572|44602|44562|10
1644855190000|2022-02-14 16:13:10|44601.1|44561.1|44602|44562|44607|44567|44601.1|44561.1|3
1644855200000|2022-02-14 16:13:20|44606.1|44566.1|44606.1|44566.1|44606.1|44566.1|44606.1|44566.1|4
1644855210000|2022-02-14 16:13:30|44602|44562|44600.3|44560.3|44602|44562|44592|44552|7
1644855220000|2022-02-14 16:13:40|44601.1|44561.1|44611.1|44571.1|44611.1|44571.1|44601.1|44561.1|4
1644855230000|2022-02-14 16:13:50|44607|44567|44602|44562|44607|44567|44601.1|44561.1|7
1644855240000|2022-02-14 16:14:00|44607|44567|44622|44582|44622|44582|44607|44567|5
1644855250000|2022-02-14 16:14:10|44621.1|44581.1|44612|44572|44622|44582|44612|44572|9
1644855260000|2022-02-14 16:14:20|44606.1|44566.1|44602|44562|44606.1|44566.1|44602|44562|6
1644855270000|2022-02-14 16:14:30|44597.9|44557.9|44597|44557|44597.9|44557.9|44597|44557|4
1644855280000|2022-02-14 16:14:40|44592|44552|44587|44547|44592|44552|44587|44547|9
1644855290000|2022-02-14 16:14:50|44582|44542|44577|44537|44582|44542|44577|44537|10
1644855300000|2022-02-14 16:15:00|44591.1|44551.1|44577|44537|44591.1|44551.1|44577|44537|5
1644855310000|2022-02-14 16:15:10|44571.1|44531.1|44572|44532|44577|44537|44547|44507|15
1644855320000|2022-02-14 16:15:20|44571.1|44531.1|44562|44522|44571.1|44531.1|44562|44522|5
1644855330000|2022-02-14 16:15:30|44567|44527|44566.1|44526.1|44567|44527|44566.1|44526.1|2
1644855340000|2022-02-14 16:15:40|44562|44522|44567|44527|44567|44527|44562|44522|1
1644855350000|2022-02-14 16:15:50|44562|44522|44567|44527|44567|44527|44562|44522|1
1644855360000|2022-02-14 16:16:00|44572|44532|44580.2|44540.2|44581.1|44541.1|44572|44532|4
1644855370000|2022-02-14 16:16:10|44572|44532|44572|44532|44586.1|44546.1|44572|44532|4
1644855380000|2022-02-14 16:16:20|||||||||1
1644855390000|2022-02-14 16:16:30|44567|44527|44577|44537|44577|44537|44567|44527|1
1644855400000|2022-02-14 16:16:40|44576.1|44536.1|44576.1|44536.1|44576.1|44536.1|44576.1|44536.1|12
1644855410000|2022-02-14 16:16:50|44577|44537|44572|44532|44577|44537|44571.1|44531.1|1
1644855420000|2022-02-14 16:17:00|44571.1|44531.1|44566.1|44526.1|44571.1|44531.1|44557|44517|6
1644855430000|2022-02-14 16:17:10|44562|44522|44562|44522|44567|44527|44561.1|44521.1|4
1644855440000|2022-02-14 16:17:20|44562.9|44522.9|44566.1|44526.1|44567|44527|44562.9|44522.9|2
1644855450000|2022-02-14 16:17:30|44562|44522|44532|44492|44562|44522|44532|44492|9
1644855460000|2022-02-14 16:17:40|44552|44512|44552|44512|44562|44522|44552|44512|27
1644855470000|2022-02-14 16:17:50|44557|44517|44547|44507|44557|44517|44547|44507|10
1644855480000|2022-02-14 16:18:00|44561.1|44521.1|44551.1|44511.1|44561.1|44521.1|44547|44507|11
1644855490000|2022-02-14 16:18:10|44547|44507|44522|44482|44551.1|44511.1|44522|44482|14
1644855500000|2022-02-14 16:18:20|44521.1|44481.1|44536.1|44496.1|44541.1|44501.1|44521.1|44481.1|6
1644855510000|2022-02-14 16:18:30|44540.2|44500.2|44536.1|44496.1|44541.1|44501.1|44536.1|44496.1|2
1644855520000|2022-02-14 16:18:40|44541.1|44501.1|44540.2|44500.2|44541.1|44501.1|44536.1|44496.1|2
1644855530000|2022-02-14 16:18:50|44541.1|44501.1|44540.2|44500.2|44541.1|44501.1|44540.2|44500.2|0
1644855540000|2022-02-14 16:19:00|44536.1|44496.1|44547.9|44507.9|44547.9|44507.9|44536.1|44496.1|5
1644855550000|2022-02-14 16:19:10|44551.1|44511.1|44541.1|44501.1|44551.1|44511.1|44540.2|44500.2|8
1644855560000|2022-02-14 16:19:20|44546.1|44506.1|44546.1|44506.1|44551.1|44511.1|44545.2|44505.2|7
1644855570000|2022-02-14 16:19:30|44547|44507|44551.1|44511.1|44551.1|44511.1|44547|44507|0
1644855580000|2022-02-14 16:19:40|44555.2|44515.2|44550.2|44510.2|44556.1|44516.1|44550.2|44510.2|6
1644855590000|2022-02-14 16:19:50|44551.1|44511.1|44542|44502|44551.1|44511.1|44542|44502|1
1644855600000|2022-02-14 16:20:00|44541.1|44501.1|44536.1|44496.1|44542|44502|44536.1|44496.1|4
1644855610000|2022-02-14 16:20:10|44535.2|44495.2|44546.1|44506.1|44546.1|44506.1|44535.2|44495.2|3
1644855620000|2022-02-14 16:20:20|44542|44502|44537|44497|44547|44507|44537|44497|2
1644855630000|2022-02-14 16:20:30|44537.9|44497.9|44541.1|44501.1|44547|44507|44537.9|44497.9|3
1644855640000|2022-02-14 16:20:40|44537|44497|44537|44497|44537|44497|44537|44497|1
1644855650000|2022-02-14 16:20:50|44545.2|44505.2|44546.1|44506.1|44546.1|44506.1|44545.2|44505.2|2
1644855660000|2022-02-14 16:21:00|44547|44507|44547|44507|44552|44512|44547|44507|5
1644855670000|2022-02-14 16:21:10|44545.2|44505.2|44537|44497|44556.1|44516.1|44527.9|44487.9|30
1644855680000|2022-02-14 16:21:20|44541.1|44501.1|44536.1|44496.1|44541.1|44501.1|44532|44492|3
1644855690000|2022-02-14 16:21:30|44531.1|44491.1|44536.1|44496.1|44536.1|44496.1|44531.1|44491.1|4
1644855700000|2022-02-14 16:21:40|44532|44492|44536.1|44496.1|44536.1|44496.1|44527.9|44487.9|0
1644855710000|2022-02-14 16:21:50|44532|44492|44531.1|44491.1|44536.1|44496.1|44531.1|44491.1|7
1644855720000|2022-02-14 16:22:00|44530.2|44490.2|44530.2|44490.2|44531.1|44491.1|44526.1|44486.1|4
1644855730000|2022-02-14 16:22:10|44526.1|44486.1|44531.1|44491.1|44531.1|44491.1|44526.1|44486.1|1
1644855740000|2022-02-14 16:22:20|44532|44492|44531.1|44491.1|44532|44492|44527|44487|4
1644855750000|2022-02-14 16:22:30|44527|44487|44527|44487|44527|44487|44527|44487|20
1644855760000|2022-02-14 16:22:40|44531.1|44491.1|44532|44492|44532|44492|44531.1|44491.1|7
1644855770000|2022-02-14 16:22:50|44531.1|44491.1|44531.1|44491.1|44531.1|44491.1|44527|44487|0
1644855780000|2022-02-14 16:23:00|44532|44492|44527|44487|44532|44492|44527|44487|3
1644855790000|2022-02-14 16:23:10|44536.1|44496.1|44532|44492|44536.1|44496.1|44532|44492|48
1644855800000|2022-02-14 16:23:20|44531.1|44491.1|44531.1|44491.1|44532|44492|44531.1|44491.1|4
1644855810000|2022-02-14 16:23:30|44532|44492|44532|44492|44532|44492|44527|44487|2
1644855820000|2022-02-14 16:23:40|44537|44497|44537|44497|44537|44497|44537|44497|1
1644855830000|2022-02-14 16:23:50|44535.2|44495.2|44535.2|44495.2|44535.2|44495.2|44535.2|44495.2|5
1644855840000|2022-02-14 16:24:00|44531.1|44491.1|44521.1|44481.1|44531.1|44491.1|44521.1|44481.1|3
1644855850000|2022-02-14 16:24:10|44526.1|44486.1|44527|44487|44527|44487|44526.1|44486.1|7
1644855860000|2022-02-14 16:24:20|44531.1|44491.1|44526.1|44486.1|44536.1|44496.1|44526.1|44486.1|6
1644855870000|2022-02-14 16:24:30|44522|44482|44522|44482|44522|44482|44522|44482|1
1644855880000|2022-02-14 16:24:40|44527|44487|44527|44487|44527|44487|44527|44487|2
1644855890000|2022-02-14 16:24:50|44532|44492|44527|44487|44532|44492|44527|44487|4
1644855900000|2022-02-14 16:25:00|44532|44492|44552|44512|44557|44517|44532|44492|13
1644855910000|2022-02-14 16:25:10|44551.1|44511.1|44537|44497|44551.1|44511.1|44537|44497|1
1644855920000|2022-02-14 16:25:20|44542|44502|44542|44502|44547|44507|44542|44502|2
1644855930000|2022-02-14 16:25:30|44537|44497|44537|44497|44542|44502|44537|44497|7
1644855940000|2022-02-14 16:25:40|44541.1|44501.1|44542|44502|44542|44502|44541.1|44501.1|9
1644855950000|2022-02-14 16:25:50|44542.8|44502.8|44542|44502|44547|44507|44542|44502|2
1644855960000|2022-02-14 16:26:00|44547|44507|44542|44502|44547|44507|44542|44502|2
1644855970000|2022-02-14 16:26:10|44541.1|44501.1|44541.1|44501.1|44541.1|44501.1|44541.1|44501.1|2
1644855980000|2022-02-14 16:26:20|44537|44497|44537|44497|44537|44497|44536.1|44496.1|3
1644855990000|2022-02-14 16:26:30|44536.1|44496.1|44536.1|44496.1|44536.1|44496.1|44536.1|44496.1|0
1644856010000|2022-02-14 16:26:50|44537|44497|44532|44492|44537|44497|44532|44492|8
1644856020000|2022-02-14 16:27:00|44537|44497|44532|44492|44537|44497|44532|44492|0
1644856030000|2022-02-14 16:27:10|44536.1|44496.1|44547|44507|44547|44507|44536.1|44496.1|3
1644856040000|2022-02-14 16:27:20|44556.1|44516.1|44557|44517|44557|44517|44552|44512|3
1644856050000|2022-02-14 16:27:30|44577|44537|44572|44532|44577|44537|44567|44527|6
1644856060000|2022-02-14 16:27:40|44572.8|44532.8|44577|44537|44577|44537|44567|44527|17
1644856070000|2022-02-14 16:27:50|44581.1|44541.1|44582|44542|44582|44542|44581.1|44541.1|1
1644856080000|2022-02-14 16:28:00|44581.1|44541.1|44581.1|44541.1|44581.1|44541.1|44576.1|44536.1|1
1644856090000|2022-02-14 16:28:10|44577|44537|44586.1|44546.1|44586.1|44546.1|44577|44537|7
1644856100000|2022-02-14 16:28:20|44587|44547|44591.1|44551.1|44591.1|44551.1|44587|44547|0
1644856110000|2022-02-14 16:28:30|44597|44557|44592.8|44552.8|44597|44557|44592|44552|6
1644856120000|2022-02-14 16:28:40|44601.1|44561.1|44592|44552|44601.1|44561.1|44591.1|44551.1|6
1644856130000|2022-02-14 16:28:50|44596.1|44556.1|44607|44567|44607|44567|44591.1|44551.1|2
1644856140000|2022-02-14 16:29:00|44608.7|44568.7|44612|44572|44617|44577|44608.7|44568.7|52
1644856150000|2022-02-14 16:29:10|||||||||1
1644856160000|2022-02-14 16:29:20|44617|44577|44627|44587|44627|44587|44617|44577|18
1644856170000|2022-02-14 16:29:30|44627.8|44587.8|44632|44592|44637|44597|44627.8|44587.8|5
1644856180000|2022-02-14 16:29:40|44637|44597|44632|44592|44637|44597|44631.1|44591.1|2
1644856190000|2022-02-14 16:29:50|44632.8|44592.8|44612|44572|44637|44597|44612|44572|9
1644856200000|2022-02-14 16:30:00|44616.1|44576.1|44617|44577|44627|44587|44616.1|44576.1|7
1644856210000|2022-02-14 16:30:10|44615.2|44575.2|44612|44572|44617|44577|44611.1|44571.1|17
1644856220000|2022-02-14 16:30:20|44612.8|44572.8|44606.1|44566.1|44617|44577|44606.1|44566.1|9
1644856230000|2022-02-14 16:30:30|44605.2|44565.2|44605.2|44565.2|44605.2|44565.2|44605.2|44565.2|0
1644856240000|2022-02-14 16:30:40|44606.1|44566.1|44606.1|44566.1|44606.1|44566.1|44605.2|44565.2|5
1644856250000|2022-02-14 16:30:50|44596.1|44556.1|44597|44557|44597|44557|44596.1|44556.1|1
1644856260000|2022-02-14 16:31:00|44606.1|44566.1|44601.1|44561.1|44606.1|44566.1|44597|44557|6
1644856270000|2022-02-14 16:31:10|||||||||1
1644856280000|2022-02-14 16:31:20|44597|44557|44582|44542|44597|44557|44582|44542|5
1644856290000|2022-02-14 16:31:30|44581.9|44541.9|44581.9|44541.9|44581.9|44541.9|44581.1|44541.1|2
1644856310000|2022-02-14 16:31:50|44586.9|44546.9|44586.9|44546.9|44586.9|44546.9|44581.9|44541.9|3
1644856320000|2022-02-14 16:32:00|44596.9|44556.9|44596.9|44556.9|44596.9|44556.9|44596.9|44556.9|9
1644856330000|2022-02-14 16:32:10|44606.9|44566.9|44601.9|44561.9|44606.9|44566.9|44596.9|44556.9|6
1644856340000|2022-02-14 16:32:20|44601.1|44561.1|44591.9|44551.9|44601.9|44561.9|44586.9|44546.9|3
1644856350000|2022-02-14 16:32:30|44586.9|44546.9|44586.9|44546.9|44586.9|44546.9|44586.9|44546.9|1
1644856360000|2022-02-14 16:32:40|44581.1|44541.1|44566.9|44526.9|44581.9|44541.9|44565.2|44525.2|13
1644856370000|2022-02-14 16:32:50|44561.9|44521.9|44561.9|44521.9|44561.9|44521.9|44561.9|44521.9|1
1644856380000|2022-02-14 16:33:00|44561.1|44521.1|44526.9|44486.9|44561.1|44521.1|44526.9|44486.9|4
1644856390000|2022-02-14 16:33:10|44521.9|44481.9|44526.1|44486.1|44526.9|44486.9|44521.9|44481.9|6
1644856400000|2022-02-14 16:33:20|44521.9|44481.9|44526.9|44486.9|44526.9|44486.9|44521.1|44481.1|3
1644856410000|2022-02-14 16:33:30|44521.9|44481.9|44526.1|44486.1|44526.9|44486.9|44521.9|44481.9|0
1644856420000|2022-02-14 16:33:40|44531.1|44491.1|44536.1|44496.1|44536.1|44496.1|44526.9|44486.9|1
1644856480000|2022-02-14 16:34:40|44544.3|44504.3|44546.1|44506.1|44546.1|44506.1|44544.3|44504.3|40
1644856490000|2022-02-14 16:34:50|44550.2|44510.2|44541.1|44501.1|44550.2|44510.2|44541.1|44501.1|3
1644856500000|2022-02-14 16:35:00|44536.9|44496.9|44535.2|44495.2|44546.1|44506.1|44535.2|44495.2|24
1644856510000|2022-02-14 16:35:10|||||||||2
1644856520000|2022-02-14 16:35:20|44531.1|44491.1|44530.2|44490.2|44531.9|44491.9|44530.2|44490.2|2
1644856530000|2022-02-14 16:35:30|44531.1|44491.1|44521.9|44481.9|44531.1|44491.1|44521.9|44481.9|3
1644856540000|2022-02-14 16:35:40|44526.1|44486.1|44526.1|44486.1|44526.1|44486.1|44526.1|44486.1|1
1644856550000|2022-02-14 16:35:50|44521.9|44481.9|44521.9|44481.9|44521.9|44481.9|44521.9|44481.9|3
1644856560000|2022-02-14 16:36:00|44526.1|44486.1|44531.9|44491.9|44536.9|44496.9|44526.1|44486.1|7
1644856570000|2022-02-14 16:36:10|44531.1|44491.1|44541.9|44501.9|44541.9|44501.9|44530.2|44490.2|17
1644856580000|2022-02-14 16:36:20|44541.1|44501.1|44531.9|44491.9|44541.1|44501.1|44531.9|44491.9|2
1644856590000|2022-02-14 16:36:30|44536.9|44496.9|44526.1|44486.1|44536.9|44496.9|44526.1|44486.1|11
1644856610000|2022-02-14 16:36:50|44526.9|44486.9|44531.1|44491.1|44531.1|44491.1|44526.9|44486.9|2
1644856620000|2022-02-14 16:37:00|44526.9|44486.9|44531.9|44491.9|44531.9|44491.9|44526.9|44486.9|6
1644856630000|2022-02-14 16:37:10|44531.1|44491.1|44531.1|44491.1|44531.1|44491.1|44531.1|44491.1|3
1644856640000|2022-02-14 16:37:20|44526.9|44486.9|44526.9|44486.9|44531.9|44491.9|44526.9|44486.9|3
1644856650000|2022-02-14 16:37:30|44527.8|44487.8|44531.9|44491.9|44531.9|44491.9|44527.8|44487.8|1
1644856660000|2022-02-14 16:37:40|||||||||3
1644856670000|2022-02-14 16:37:50|44531.1|44491.1|44526.1|44486.1|44531.1|44491.1|44526.1|44486.1|3
1644856680000|2022-02-14 16:38:00|44521.1|44481.1|44516.9|44476.9|44521.1|44481.1|44516.9|44476.9|20
1644856690000|2022-02-14 16:38:10|44526.1|44486.1|44521.1|44481.1|44526.1|44486.1|44521.1|44481.1|14
1644856700000|2022-02-14 16:38:20|44511.1|44471.1|44506.9|44466.9|44511.1|44471.1|44506.9|44466.9|7
1644856710000|2022-02-14 16:38:30|44511.9|44471.9|44511.9|44471.9|44511.9|44471.9|44511.9|44471.9|11
1644856730000|2022-02-14 16:38:50|44511.1|44471.1|44511.9|44471.9|44511.9|44471.9|44511.1|44471.1|1
1644856740000|2022-02-14 16:39:00|44506.9|44466.9|44506.9|44466.9|44506.9|44466.9|44506.9|44466.9|1
1644856750000|2022-02-14 16:39:10|||||||||1
1644856760000|2022-02-14 16:39:20|||||||||1
1644856770000|2022-02-14 16:39:30|44501.1|44461.1|44506.1|44466.1|44506.1|44466.1|44501.1|44461.1|26
1644856780000|2022-02-14 16:39:40|44508.7|44468.7|44521.9|44481.9|44526.1|44486.1|44508.7|44468.7|26
1644856790000|2022-02-14 16:39:50|44536.1|44496.1|44531.9|44491.9|44536.1|44496.1|44531.9|44491.9|1
1644856800000|2022-02-14 16:40:00|44532.8|44492.8|44531.1|44491.1|44536.9|44496.9|44531.1|44491.1|7
1644856810000|2022-02-14 16:40:10|44526.9|44486.9|44546.1|44506.1|44546.1|44506.1|44526.9|44486.9|11
1644856820000|2022-02-14 16:40:20|44551.1|44511.1|44541.1|44501.1|44551.1|44511.1|44541.1|44501.1|4
1644856830000|2022-02-14 16:40:30|44536.9|44496.9|44541.1|44501.1|44541.1|44501.1|44536.9|44496.9|1
1644856840000|2022-02-14 16:40:40|44551.1|44511.1|44541.1|44501.1|44551.1|44511.1|44536.9|44496.9|3
1644856850000|2022-02-14 16:40:50|44541.9|44501.9|44541.9|44501.9|44546.1|44506.1|44541.9|44501.9|2
1644856860000|2022-02-14 16:41:00|44546|44506|44546.9|44506.9|44546.9|44506.9|44546|44506|4
1644856870000|2022-02-14 16:41:10|44545.2|44505.2|44541|44501|44546|44506|44541|44501|2
1644856880000|2022-02-14 16:41:20|44546|44506|44541.9|44501.9|44546|44506|44541|44501|4
1644856890000|2022-02-14 16:41:30|44542.8|44502.8|44556.9|44516.9|44556.9|44516.9|44542.8|44502.8|9
1644856900000|2022-02-14 16:41:40|44561|44521|44551|44511|44561.9|44521.9|44551|44511|9
1644856910000|2022-02-14 16:41:50|44550.2|44510.2|44551|44511|44551|44511|44550.2|44510.2|3
1644856930000|2022-02-14 16:42:10|44550.2|44510.2|44551|44511|44551|44511|44550.2|44510.2|1
1644856940000|2022-02-14 16:42:20|44556.9|44516.9|44556.9|44516.9|44556.9|44516.9|44556.9|44516.9|4
1644856950000|2022-02-14 16:42:30|44556|44516|44556.9|44516.9|44561|44521|44556|44516|1
1644856960000|2022-02-14 16:42:40|44566|44526|44576|44536|44576.9|44536.9|44566|44526|8
1644856970000|2022-02-14 16:42:50|44576.9|44536.9|44576|44536|44576.9|44536.9|44576|44536|2
1644856980000|2022-02-14 16:43:00|44576.9|44536.9|44591|44551|44591|44551|44576.9|44536.9|10
1644856990000|2022-02-14 16:43:10|44591.9|44551.9|44616.9|44576.9|44616.9|44576.9|44591.9|44551.9|52
1644857000000|2022-02-14 16:43:20|||||||||3
1644857010000|2022-02-14 16:43:30|||||||||12
1644857020000|2022-02-14 16:43:40|44621.9|44581.9|44651|44611|44652.8|44612.8|44621.9|44581.9|13
1644857030000|2022-02-14 16:43:50|44651.9|44611.9|44651.9|44611.9|44661.9|44621.9|44651.9|44611.9|8
1644857040000|2022-02-14 16:44:00|44656.9|44616.9|44651.9|44611.9|44656.9|44616.9|44651.9|44611.9|5
1644857050000|2022-02-14 16:44:10|44652.8|44612.8|44666|44626|44666|44626|44652.8|44612.8|8
1644857060000|2022-02-14 16:44:20|44666.9|44626.9|44665.2|44625.2|44671.9|44631.9|44665.2|44625.2|2
1644857070000|2022-02-14 16:44:30|44671|44631|44670.2|44630.2|44671.9|44631.9|44666.9|44626.9|7
1644857080000|2022-02-14 16:44:40|44666|44626|44661.9|44621.9|44666|44626|44661.9|44621.9|3
1644857090000|2022-02-14 16:44:50|44671|44631|44681|44641|44681|44641|44671|44631|3
1644857100000|2022-02-14 16:45:00|44679.3|44639.3|44671|44631|44679.3|44639.3|44671|44631|7
1644857110000|2022-02-14 16:45:10|44680.2|44640.2|44666|44626|44680.2|44640.2|44666|44626|4
1644857120000|2022-02-14 16:45:20|44666.9|44626.9|44666.9|44626.9|44666.9|44626.9|44666.9|44626.9|2
1644857130000|2022-02-14 16:45:30|44671|44631|44661|44621|44671|44631|44661|44621|3
1644857140000|2022-02-14 16:45:40|||||||||3
1644857150000|2022-02-14 16:45:50|44666|44626|44661|44621|44671.9|44631.9|44661|44621|2
1644857160000|2022-02-14 16:46:00|44663.7|44623.7|44666.9|44626.9|44681|44641|44661|44621|32
1644857170000|2022-02-14 16:46:10|44671|44631|44646.9|44606.9|44671|44631|44646|44606|4
1644857180000|2022-02-14 16:46:20|44651|44611|44645.2|44605.2|44651|44611|44645.2|44605.2|3
1644857190000|2022-02-14 16:46:30|44646|44606|44651|44611|44651|44611|44646|44606|3
1644857210000|2022-02-14 16:46:50|44656.9|44616.9|44670.2|44630.2|44670.2|44630.2|44656.9|44616.9|6
1644857220000|2022-02-14 16:47:00|44671|44631|44666|44626|44671|44631|44666|44626|2
1644857230000|2022-02-14 16:47:10|44665.2|44625.2|44670.2|44630.2|44670.2|44630.2|44665.2|44625.2|1
1644857240000|2022-02-14 16:47:20|44666|44626|44670.2|44630.2|44670.2|44630.2|44666|44626|4
1644857250000|2022-02-14 16:47:30|44671|44631|44671.9|44631.9|44681.9|44641.9|44671|44631|2
1644857260000|2022-02-14 16:47:40|44671|44631|44671|44631|44671|44631|44670.2|44630.2|1
1644857270000|2022-02-14 16:47:50|44666.9|44626.9|44681|44641|44681|44641|44666.9|44626.9|3
1644857280000|2022-02-14 16:48:00|44691|44651|44700.2|44660.2|44701|44661|44690.2|44650.2|10
1644857290000|2022-02-14 16:48:10|44701|44661|44696|44656|44701|44661|44696|44656|3
1644857300000|2022-02-14 16:48:20|44700.2|44660.2|44700.2|44660.2|44700.2|44660.2|44696|44656|12
1644857310000|2022-02-14 16:48:30|44696|44656|44691|44651|44700.2|44660.2|44691|44651|5
1644857320000|2022-02-14 16:48:40|44690.2|44650.2|44690.2|44650.2|44690.2|44650.2|44686|44646|1
1644857330000|2022-02-14 16:48:50|44691|44651|44691|44651|44691|44651|44690.2|44650.2|1
1644857340000|2022-02-14 16:49:00|44690.2|44650.2|44676.9|44636.9|44690.2|44650.2|44675.2|44635.2|2
1644857350000|2022-02-14 16:49:10|44681|44641|44686|44646|44686|44646|44675.2|44635.2|4
1644857360000|2022-02-14 16:49:20|44681.9|44641.9|44681|44641|44681.9|44641.9|44676|44636|4
1644857370000|2022-02-14 16:49:30|44676.9|44636.9|44681|44641|44681|44641|44676.9|44636.9|2
1644857380000|2022-02-14 16:49:40|44686|44646|44686|44646|44691|44651|44681|44641|6
1644857390000|2022-02-14 16:49:50|||||||||2
1644857400000|2022-02-14 16:50:00|44686.9|44646.9|44686|44646|44690.2|44650.2|44686|44646|3
1644857410000|2022-02-14 16:50:10|44690.2|44650.2|44691|44651|44691|44651|44685.2|44645.2|2
1644857420000|2022-02-14 16:50:20|44681.9|44641.9|44681|44641|44686|44646|44676.9|44636.9|19
1644857430000|2022-02-14 16:50:30|44676.9|44636.9|44681|44641|44681|44641|44651.9|44611.9|18
1644857440000|2022-02-14 16:50:40|44691|44651|44675.1|44635.1|44691|44651|44675.1|44635.1|4
1644857450000|2022-02-14 16:50:50|44676|44636|44681.9|44641.9|44681.9|44641.9|44676|44636|3
1644857460000|2022-02-14 16:51:00|44681|44641|44666|44626|44681|44641|44666|44626|3
1644857470000|2022-02-14 16:51:10|44666.9|44626.9|44666|44626|44671|44631|44661.9|44621.9|1
1644857480000|2022-02-14 16:51:20|44671|44631|44661|44621|44671|44631|44661|44621|5
1644857490000|2022-02-14 16:51:30|44651|44611|44651.9|44611.9|44660.1|44620.1|44651|44611|5
1644857500000|2022-02-14 16:51:40|44646|44606|44646|44606|44650.1|44610.1|44641|44601|2
1644857510000|2022-02-14 16:51:50|44651|44611|44651|44611|44651|44611|44651|44611|2
1644857520000|2022-02-14 16:52:00|44646.9|44606.9|44616|44576|44646.9|44606.9|44616|44576|7
1644857530000|2022-02-14 16:52:10|44620.1|44580.1|44591|44551|44620.1|44580.1|44590.1|44550.1|7
1644857540000|2022-02-14 16:52:20|44590.1|44550.1|44586|44546|44600.1|44560.1|44585.1|44545.1|9
1644857550000|2022-02-14 16:52:30|44585.1|44545.1|44581|44541|44586|44546|44579.3|44539.3|13
1644857560000|2022-02-14 16:52:40|44580.1|44540.1|44580.1|44540.1|44581|44541|44580.1|44540.1|6
1644857570000|2022-02-14 16:52:50|44581|44541|44581|44541|44581|44541|44581|44541|3
1644857590000|2022-02-14 16:53:10|44586|44546|44581|44541|44586|44546|44581|44541|5
1644857600000|2022-02-14 16:53:20|44574.3|44534.3|44566|44526|44574.3|44534.3|44566|44526|14
1644857610000|2022-02-14 16:53:30|44570.1|44530.1|44561|44521|44570.1|44530.1|44560.1|44520.1|7
1644857620000|2022-02-14 16:53:40|44565.1|44525.1|44561|44521|44565.1|44525.1|44561|44521|4
1644857630000|2022-02-14 16:53:50|44565.1|44525.1|44566|44526|44566.9|44526.9|44561|44521|3
1644857640000|2022-02-14 16:54:00|44561.9|44521.9|44566|44526|44571|44531|44561.9|44521.9|2
1644857650000|2022-02-14 16:54:10|44571|44531|44570.1|44530.1|44571|44531|44566|44526|90
1644857660000|2022-02-14 16:54:20|||||||||6
1644857670000|2022-02-14 16:54:30|||||||||3
1644857680000|2022-02-14 16:54:40|44571|44531|44565.1|44525.1|44571|44531|44565.1|44525.1|3
1644857700000|2022-02-14 16:55:00|44574.3|44534.3|44585.1|44545.1|44585.1|44545.1|44570.1|44530.1|3
1644857710000|2022-02-14 16:55:10|44589.3|44549.3|44570.1|44530.1|44589.3|44549.3|44570.1|44530.1|26
1644857720000|2022-02-14 16:55:20|44595.1|44555.1|44590.1|44550.1|44598.4|44558.4|44590.1|44550.1|36
1644857730000|2022-02-14 16:55:30|44594.3|44554.3|44600.1|44560.1|44605.1|44565.1|44590.1|44550.1|16
1644857740000|2022-02-14 16:55:40|44599.3|44559.3|44579.3|44539.3|44599.3|44559.3|44579.3|44539.3|60
1644857750000|2022-02-14 16:55:50|44569.3|44529.3|44569.3|44529.3|44569.3|44529.3|44569.3|44529.3|5
1644857760000|2022-02-14 16:56:00|44570.1|44530.1|44568.4|44528.4|44574.3|44534.3|44568.4|44528.4|1
1644857770000|2022-02-14 16:56:10|44569.3|44529.3|44575.1|44535.1|44575.1|44535.1|44568.4|44528.4|4
1644857780000|2022-02-14 16:56:20|44580.1|44540.1|44579.3|44539.3|44585.1|44545.1|44579.3|44539.3|12
1644857790000|2022-02-14 16:56:30|44575.1|44535.1|44574.3|44534.3|44575.1|44535.1|44574.3|44534.3|1
1644857800000|2022-02-14 16:56:40|44575.1|44535.1|44584.3|44544.3|44584.3|44544.3|44575.1|44535.1|6
1644857810000|2022-02-14 16:56:50|44590.1|44550.1|44589.3|44549.3|44590.1|44550.1|44589.3|44549.3|8
1644857820000|2022-02-14 16:57:00|44585.1|44545.1|44584.3|44544.3|44589.3|44549.3|44584.3|44544.3|4
1644857830000|2022-02-14 16:57:10|44585.1|44545.1|44589.3|44549.3|44589.3|44549.3|44585.1|44545.1|1
1644857840000|2022-02-14 16:57:20|44588.4|44548.4|44589.3|44549.3|44589.3|44549.3|44588.4|44548.4|85
1644857850000|2022-02-14 16:57:30|44594.3|44554.3|44598.4|44558.4|44598.4|44558.4|44594.3|44554.3|6
1644857860000|2022-02-14 16:57:40|44583.4|44543.4|44588.4|44548.4|44588.4|44548.4|44583.4|44543.4|43
1644857870000|2022-02-14 16:57:50|44593.4|44553.4|44593.4|44553.4|44599.3|44559.3|44593.4|44553.4|3
1644857880000|2022-02-14 16:58:00|44594.3|44554.3|44589.3|44549.3|44594.3|44554.3|44589.3|44549.3|2
1644857890000|2022-02-14 16:58:10|44590.1|44550.1|44599.3|44559.3|44599.3|44559.3|44590.1|44550.1|5
1644857900000|2022-02-14 16:58:20|||||||||1
1644857910000|2022-02-14 16:58:30|44598.4|44558.4|44594.3|44554.3|44598.4|44558.4|44594.3|44554.3|2
1644857920000|2022-02-14 16:58:40|44595.1|44555.1|44594.3|44554.3|44595.1|44555.1|44594.3|44554.3|1
1644857930000|2022-02-14 16:58:50|44595.1|44555.1|44594.3|44554.3|44595.1|44555.1|44594.3|44554.3|2
1644857940000|2022-02-14 16:59:00|44590.1|44550.1|44594.3|44554.3|44594.3|44554.3|44590.1|44550.1|4
1644857950000|2022-02-14 16:59:10|44595.1|44555.1|44589.3|44549.3|44604.3|44564.3|44589.3|44549.3|14
1644857960000|2022-02-14 16:59:20|44584.3|44544.3|44589.3|44549.3|44589.3|44549.3|44580.1|44540.1|2
1644857970000|2022-02-14 16:59:30|44579.3|44539.3|44579.3|44539.3|44579.3|44539.3|44579.3|44539.3|3
1644857980000|2022-02-14 16:59:40|44587.5|44547.5|44598.4|44558.4|44598.4|44558.4|44587.5|44547.5|5
1644857990000|2022-02-14 16:59:50|44594.3|44554.3|44589.3|44549.3|44594.3|44554.3|44589.3|44549.3|1
1644858000000|2022-02-14 17:00:00|44594.3|44554.3|44599.3|44559.3|44599.3|44559.3|44594.3|44554.3|1
1644858010000|2022-02-14 17:00:10|||||||||1
1644858020000|2022-02-14 17:00:20|44591|44551|44594.3|44554.3|44608.4|44568.4|44589.3|44549.3|57
1644858030000|2022-02-14 17:00:30|44588.4|44548.4|44600.1|44560.1|44600.1|44560.1|44584.3|44544.3|2
1644858040000|2022-02-14 17:00:40|44595.1|44555.1|44599.3|44559.3|44599.3|44559.3|44595.1|44555.1|2
1644858050000|2022-02-14 17:00:50|44605.1|44565.1|44600.1|44560.1|44605.1|44565.1|44600.1|44560.1|6
1644858060000|2022-02-14 17:01:00|44601|44561|44639.2|44599.2|44641|44601|44601|44561|22
1644858070000|2022-02-14 17:01:10|44640.1|44600.1|44654.2|44614.2|44655.1|44615.1|44639.2|44599.2|8
1644858080000|2022-02-14 17:01:20|44650.1|44610.1|44654.2|44614.2|44655.1|44615.1|44649.2|44609.2|2
1644858090000|2022-02-14 17:01:30|44649.2|44609.2|44649.2|44609.2|44653.4|44613.4|44649.2|44609.2|3
1644858100000|2022-02-14 17:01:40|44643.4|44603.4|44633.4|44593.4|44643.4|44603.4|44633.4|44593.4|10
1644858110000|2022-02-14 17:01:50|44629.2|44589.2|44629.2|44589.2|44629.2|44589.2|44628.4|44588.4|2
1644858120000|2022-02-14 17:02:00|44628.4|44588.4|44618.4|44578.4|44628.4|44588.4|44618.4|44578.4|3
1644858130000|2022-02-14 17:02:10|44610.1|44570.1|44599.2|44559.2|44618.4|44578.4|44599.2|44559.2|5
1644858140000|2022-02-14 17:02:20|44603.4|44563.4|44603.4|44563.4|44604.2|44564.2|44603.4|44563.4|2
1644858150000|2022-02-14 17:02:30|44599.2|44559.2|44599.2|44559.2|44599.2|44559.2|44599.2|44559.2|1
1644858160000|2022-02-14 17:02:40|44598.4|44558.4|44609.2|44569.2|44609.2|44569.2|44598.4|44558.4|11
1644858170000|2022-02-14 17:02:50|44604.2|44564.2|44609.2|44569.2|44609.2|44569.2|44604.2|44564.2|2
1644858190000|2022-02-14 17:03:10|||||||||1
1644858200000|2022-02-14 17:03:20|44607.5|44567.5|44620.1|44580.1|44620.1|44580.1|44604.2|44564.2|10
1644858210000|2022-02-14 17:03:30|44619.2|44579.2|44605.1|44565.1|44619.2|44579.2|44605.1|44565.1|5
1644858220000|2022-02-14 17:03:40|44604.2|44564.2|44590.1|44550.1|44604.2|44564.2|44590.1|44550.1|1
1644858230000|2022-02-14 17:03:50|44589.2|44549.2|44575.1|44535.1|44590.1|44550.1|44575.1|44535.1|4
1644858240000|2022-02-14 17:04:00|44570.1|44530.1|44589.2|44549.2|44590.1|44550.1|44570.1|44530.1|13
1644858250000|2022-02-14 17:04:10|44588.4|44548.4|44580.1|44540.1|44588.4|44548.4|44580.1|44540.1|0
1644858260000|2022-02-14 17:04:20|44579.2|44539.2|44579.2|44539.2|44584.2|44544.2|44579.2|44539.2|0
1644858270000|2022-02-14 17:04:30|44575.1|44535.1|44580.1|44540.1|44584.2|44544.2|44575.1|44535.1|2
1644858280000|2022-02-14 17:04:40|44584.2|44544.2|44595.1|44555.1|44595.1|44555.1|44584.2|44544.2|6
1644858290000|2022-02-14 17:04:50|44599.2|44559.2|44589.2|44549.2|44599.2|44559.2|44589.2|44549.2|2
1644858300000|2022-02-14 17:05:00|44595.1|44555.1|44599.2|44559.2|44599.2|44559.2|44595.1|44555.1|10
1644858310000|2022-02-14 17:05:10|44594.2|44554.2|44590.1|44550.1|44594.2|44554.2|44590.1|44550.1|2
1644858320000|2022-02-14 17:05:20|44585.1|44545.1|44590.1|44550.1|44590.1|44550.1|44585.1|44545.1|0
1644858330000|2022-02-14 17:05:30|44579.2|44539.2|44580.1|44540.1|44580.1|44540.1|44579.2|44539.2|8
1644858340000|2022-02-14 17:05:40|44579.2|44539.2|44574.2|44534.2|44579.2|44539.2|44570.1|44530.1|3
1644858350000|2022-02-14 17:05:50|44575.1|44535.1|44578.4|44538.4|44579.2|44539.2|44569.2|44529.2|4
1644858360000|2022-02-14 17:06:00|44580.1|44540.1|44589.2|44549.2|44589.2|44549.2|44580.1|44540.1|19
1644858370000|2022-02-14 17:06:10|44588.4|44548.4|44589.2|44549.2|44589.2|44549.2|44588.4|44548.4|0
1644858380000|2022-02-14 17:06:20|44588.4|44548.4|44578.4|44538.4|44588.4|44548.4|44578.4|44538.4|150
1644858390000|2022-02-14 17:06:30|44579.2|44539.2|44589.2|44549.2|44589.2|44549.2|44579.2|44539.2|5
1644858400000|2022-02-14 17:06:40|44585.1|44545.1|44599.2|44559.2|44599.2|44559.2|44584.2|44544.2|16
1644858410000|2022-02-14 17:06:50|||||||||2
1644858420000|2022-02-14 17:07:00|||||||||1
1644858430000|2022-02-14 17:07:10|44594.2|44554.2|44594.2|44554.2|44598.4|44558.4|44594.2|44554.2|9
1644858440000|2022-02-14 17:07:20|44593.4|44553.4|44593.4|44553.4|44593.4|44553.4|44593.4|44553.4|0
1644858450000|2022-02-14 17:07:30|44594.2|44554.2|44578.4|44538.4|44598.4|44558.4|44574.2|44534.2|2
1644858460000|2022-02-14 17:07:40|44579.2|44539.2|44579.2|44539.2|44584.2|44544.2|44579.2|44539.2|2
1644858470000|2022-02-14 17:07:50|44584.2|44544.2|44578.4|44538.4|44584.2|44544.2|44578.4|44538.4|4
1644858480000|2022-02-14 17:08:00|44569.2|44529.2|44569.2|44529.2|44569.2|44529.2|44569.2|44529.2|2
1644858490000|2022-02-14 17:08:10|44564.2|44524.2|44573.4|44533.4|44579.2|44539.2|44564.2|44524.2|10
1644858500000|2022-02-14 17:08:20|44569.2|44529.2|44568.4|44528.4|44569.2|44529.2|44564.2|44524.2|3
1644858510000|2022-02-14 17:08:30|44564.2|44524.2|44558.4|44518.4|44564.2|44524.2|44558.4|44518.4|1
1644858520000|2022-02-14 17:08:40|44557.5|44517.5|44558.4|44518.4|44564.2|44524.2|44553.4|44513.4|8
1644858530000|2022-02-14 17:08:50|44559.2|44519.2|44558.4|44518.4|44559.2|44519.2|44558.4|44518.4|2
1644858540000|2022-02-14 17:09:00|44557.5|44517.5|44559.2|44519.2|44559.2|44519.2|44554.2|44514.2|3
1644858550000|2022-02-14 17:09:10|44558.4|44518.4|44558.4|44518.4|44559.2|44519.2|44558.4|44518.4|5
1644858560000|2022-02-14 17:09:20|44574.2|44534.2|44568.4|44528.4|44574.2|44534.2|44568.4|44528.4|4
1644858570000|2022-02-14 17:09:30|44569.2|44529.2|44569.2|44529.2|44569.2|44529.2|44569.2|44529.2|0
1644858580000|2022-02-14 17:09:40|44574.2|44534.2|44584.2|44544.2|44584.2|44544.2|44574.2|44534.2|13
1644858590000|2022-02-14 17:09:50|44589.2|44549.2|44589.2|44549.2|44589.2|44549.2|44588.4|44548.4|4
1644858600000|2022-02-14 17:10:00|44585.1|44545.1|44578.4|44538.4|44589.2|44549.2|44578.4|44538.4|133
1644858610000|2022-02-14 17:10:10|44569.2|44529.2|44577.5|44537.5|44579.2|44539.2|44569.2|44529.2|4
1644858620000|2022-02-14 17:10:20|||||||||2
1644858630000|2022-02-14 17:10:30|44578.4|44538.4|44588.4|44548.4|44588.4|44548.4|44577.5|44537.5|5
1644858640000|2022-02-14 17:10:40|44587.5|44547.5|44582.5|44542.5|44587.5|44547.5|44582.5|44542.5|0
1644858650000|2022-02-14 17:10:50|44583.4|44543.4|44573.4|44533.4|44587.5|44547.5|44573.4|44533.4|1
1644858660000|2022-02-14 17:11:00|44572.5|44532.5|44568.4|44528.4|44572.5|44532.5|44568.4|44528.4|4
1644858670000|2022-02-14 17:11:10|44567.5|44527.5|44568.4|44528.4|44587.5|44547.5|44567.5|44527.5|5
1644858680000|2022-02-14 17:11:20|44572.5|44532.5|44572.5|44532.5|44573.4|44533.4|44568.4|44528.4|2
1644858690000|2022-02-14 17:11:30|44568.4|44528.4|44568.4|44528.4|44568.4|44528.4|44568.4|44528.4|3
1644858700000|2022-02-14 17:11:40|44569.2|44529.2|44568.4|44528.4|44573.4|44533.4|44567.5|44527.5|12
1644858710000|2022-02-14 17:11:50|44568.3|44528.3|44572.5|44532.5|44572.5|44532.5|44567.5|44527.5|7
1644858720000|2022-02-14 17:12:00|44568.3|44528.3|44573.3|44533.3|44573.3|44533.3|44568.3|44528.3|0
1644858730000|2022-02-14 17:12:10|44577.5|44537.5|44568.3|44528.3|44577.5|44537.5|44568.3|44528.3|3
1644858740000|2022-02-14 17:12:20|44567.5|44527.5|44568.3|44528.3|44572.5|44532.5|44563.3|44523.3|6
1644858750000|2022-02-14 17:12:30|44567.5|44527.5|44568.3|44528.3|44572.5|44532.5|44567.5|44527.5|6
1644858760000|2022-02-14 17:12:40|44573.3|44533.3|44573.3|44533.3|44573.3|44533.3|44573.3|44533.3|2
1644858770000|2022-02-14 17:12:50|44568.3|44528.3|44567.5|44527.5|44568.3|44528.3|44567.5|44527.5|1
1644858780000|2022-02-14 17:13:00|44563.3|44523.3|44571.6|44531.6|44571.6|44531.6|44563.3|44523.3|4
1644858790000|2022-02-14 17:13:10|44567.5|44527.5|44583.3|44543.3|44583.3|44543.3|44567.5|44527.5|8
1644858800000|2022-02-14 17:13:20|44581.6|44541.6|44578.3|44538.3|44581.6|44541.6|44573.3|44533.3|5
1644858810000|2022-02-14 17:13:30|44557.5|44517.5|44557.5|44517.5|44561.6|44521.6|44557.5|44517.5|2
1644858820000|2022-02-14 17:13:40|||||||||1
1644858830000|2022-02-14 17:13:50|44553.3|44513.3|44547.5|44507.5|44553.3|44513.3|44547.5|44507.5|11
1644858840000|2022-02-14 17:14:00|44553.3|44513.3|44558.3|44518.3|44558.3|44518.3|44553.3|44513.3|3
1644858850000|2022-02-14 17:14:10|44557.5|44517.5|44553.3|44513.3|44558.3|44518.3|44553.3|44513.3|4
1644858860000|2022-02-14 17:14:20|44557.5|44517.5|44547.5|44507.5|44557.5|44517.5|44543.3|44503.3|10
1644858870000|2022-02-14 17:14:30|||||||||1
1644858880000|2022-02-14 17:14:40|44552.5|44512.5|44548.3|44508.3|44552.5|44512.5|44548.3|44508.3|3
1644858890000|2022-02-14 17:14:50|44547.5|44507.5|44543.3|44503.3|44547.5|44507.5|44543.3|44503.3|0
1644858900000|2022-02-14 17:15:00|44547.5|44507.5|44548.3|44508.3|44548.3|44508.3|44547.5|44507.5|9
1644858910000|2022-02-14 17:15:10|44547.5|44507.5|44538.3|44498.3|44547.5|44507.5|44538.3|44498.3|2
1644858920000|2022-02-14 17:15:20|44533.3|44493.3|44543.3|44503.3|44543.3|44503.3|44533.3|44493.3|62
1644858930000|2022-02-14 17:15:30|44547.5|44507.5|44553.3|44513.3|44553.3|44513.3|44547.5|44507.5|12
1644858940000|2022-02-14 17:15:40|44555.1|44515.1|44567.5|44527.5|44568.3|44528.3|44555.1|44515.1|24
1644858950000|2022-02-14 17:15:50|44563.3|44523.3|44563.3|44523.3|44563.3|44523.3|44563.3|44523.3|4
1644858960000|2022-02-14 17:16:00|44569.2|44529.2|44565.1|44525.1|44569.2|44529.2|44564.2|44524.2|52
1644858970000|2022-02-14 17:16:10|44569.2|44529.2|44569.2|44529.2|44569.2|44529.2|44569.2|44529.2|12
1644858980000|2022-02-14 17:16:20|44565.1|44525.1|44604.2|44564.2|44604.2|44564.2|44565.1|44525.1|24
1644858990000|2022-02-14 17:16:30|44603.3|44563.3|44603.3|44563.3|44603.3|44563.3|44603.3|44563.3|0
1644859010000|2022-02-14 17:16:50|44601.6|44561.6|44593.3|44553.3|44603.3|44563.3|44593.3|44553.3|35
1644859020000|2022-02-14 17:17:00|||||||||2
1644859040000|2022-02-14 17:17:20|||||||||4
1644859050000|2022-02-14 17:17:30|44583.3|44543.3|44583.3|44543.3|44583.3|44543.3|44583.3|44543.3|6
1644859060000|2022-02-14 17:17:40|44588.3|44548.3|44587.5|44547.5|44588.3|44548.3|44583.3|44543.3|2
1644859070000|2022-02-14 17:17:50|44583.3|44543.3|44587.5|44547.5|44587.5|44547.5|44583.3|44543.3|0
1644859080000|2022-02-14 17:18:00|44583.3|44543.3|44583.3|44543.3|44587.5|44547.5|44583.3|44543.3|1
1644859090000|2022-02-14 17:18:10|44587.5|44547.5|44587.5|44547.5|44587.5|44547.5|44587.5|44547.5|2
1644859110000|2022-02-14 17:18:30|44583.3|44543.3|44573.3|44533.3|44583.3|44543.3|44573.3|44533.3|4
1644859120000|2022-02-14 17:18:40|44568.3|44528.3|44557.5|44517.5|44568.3|44528.3|44548.3|44508.3|3
1644859130000|2022-02-14 17:18:50|||||||||13
1644859140000|2022-02-14 17:19:00|44562.5|44522.5|44562.5|44522.5|44562.5|44522.5|44558.3|44518.3|2
1644859150000|2022-02-14 17:19:10|44557.5|44517.5|44557.5|44517.5|44557.5|44517.5|44557.5|44517.5|1
1644859160000|2022-02-14 17:19:20|44553.3|44513.3|44557.5|44517.5|44557.5|44517.5|44553.3|44513.3|1
1644859170000|2022-02-14 17:19:30|44563.3|44523.3|44558.3|44518.3|44563.3|44523.3|44557.5|44517.5|3
1644859180000|2022-02-14 17:19:40|44563.3|44523.3|44567.5|44527.5|44573.3|44533.3|44563.3|44523.3|6
1644859190000|2022-02-14 17:19:50|44573.3|44533.3|44577.5|44537.5|44583.3|44543.3|44573.3|44533.3|4
1644859200000|2022-02-14 17:20:00|44578.3|44538.3|44577.5|44537.5|44578.3|44538.3|44573.3|44533.3|0
1644859210000|2022-02-14 17:20:10|44573.3|44533.3|44567.5|44527.5|44573.3|44533.3|44567.5|44527.5|2
1644859220000|2022-02-14 17:20:20|44558.3|44518.3|44558.3|44518.3|44558.3|44518.3|44558.3|44518.3|2
1644859230000|2022-02-14 17:20:30|44557.5|44517.5|44553.3|44513.3|44557.5|44517.5|44553.3|44513.3|1
1644859250000|2022-02-14 17:20:50|44557.5|44517.5|44552.5|44512.5|44557.5|44517.5|44552.5|44512.5|4
1644859260000|2022-02-14 17:21:00|44553.3|44513.3|44557.5|44517.5|44557.5|44517.5|44552.5|44512.5|0
1644859270000|2022-02-14 17:21:10|||||||||13
1644859290000|2022-02-14 17:21:30|||||||||2
1644859300000|2022-02-14 17:21:40|44559.2|44519.2|44552.5|44512.5|44559.2|44519.2|44552.5|44512.5|8
1644859310000|2022-02-14 17:21:50|||||||||1
1644859320000|2022-02-14 17:22:00|44553.3|44513.3|44562.5|44522.5|44562.5|44522.5|44553.3|44513.3|1
1644859330000|2022-02-14 17:22:10|44558.3|44518.3|44547.5|44507.5|44558.3|44518.3|44547.5|44507.5|191
1644859340000|2022-02-14 17:22:20|44553.3|44513.3|44557.5|44517.5|44557.5|44517.5|44553.3|44513.3|3
1644859350000|2022-02-14 17:22:30|44562.5|44522.5|44561.6|44521.6|44576.6|44536.6|44557.5|44517.5|17
1644859360000|2022-02-14 17:22:40|44557.5|44517.5|44557.5|44517.5|44561.6|44521.6|44551.6|44511.6|13
1644859370000|2022-02-14 17:22:50|44561.6|44521.6|44566.6|44526.6|44571.6|44531.6|44557.5|44517.5|9
1644859380000|2022-02-14 17:23:00|44561.6|44521.6|44561.6|44521.6|44561.6|44521.6|44556.6|44516.6|3
1644859390000|2022-02-14 17:23:10|44557.4|44517.4|44562.4|44522.4|44562.4|44522.4|44557.4|44517.4|4
1644859400000|2022-02-14 17:23:20|44561.6|44521.6|44557.4|44517.4|44566.6|44526.6|44556.6|44516.6|12
1644859410000|2022-02-14 17:23:30|44556.6|44516.6|44556.6|44516.6|44557.4|44517.4|44556.6|44516.6|4
1644859420000|2022-02-14 17:23:40|44557.4|44517.4|44557.4|44517.4|44557.4|44517.4|44556.6|44516.6|3
1644859430000|2022-02-14 17:23:50|44561.6|44521.6|44566.6|44526.6|44567.4|44527.4|44561.6|44521.6|6
1644859440000|2022-02-14 17:24:00|44567.4|44527.4|44571.6|44531.6|44571.6|44531.6|44567.4|44527.4|4
1644859450000|2022-02-14 17:24:10|44567.4|44527.4|44567.4|44527.4|44567.4|44527.4|44566.6|44526.6|10
1644859460000|2022-02-14 17:24:20|44566.6|44526.6|44566.6|44526.6|44566.6|44526.6|44566.6|44526.6|3
1644859470000|2022-02-14 17:24:30|44561.6|44521.6|44587.4|44547.4|44591.6|44551.6|44561.6|44521.6|18
1644859480000|2022-02-14 17:24:40|44591.6|44551.6|44612.4|44572.4|44612.4|44572.4|44591.6|44551.6|7
1644859490000|2022-02-14 17:24:50|||||||||4
1644859500000|2022-02-14 17:25:00|44606.6|44566.6|44611.6|44571.6|44612.4|44572.4|44597.4|44557.4|11
1644859510000|2022-02-14 17:25:10|44612.4|44572.4|44612.4|44572.4|44612.4|44572.4|44612.4|44572.4|1
1644859520000|2022-02-14 17:25:20|44607.4|44567.4|44617.4|44577.4|44617.4|44577.4|44607.4|44567.4|16
1644859530000|2022-02-14 17:25:30|44616.6|44576.6|44617.4|44577.4|44617.4|44577.4|44616.6|44576.6|2
1644859540000|2022-02-14 17:25:40|44613.3|44573.3|44612.4|44572.4|44617.4|44577.4|44612.4|44572.4|1
1644859550000|2022-02-14 17:25:50|44616.6|44576.6|44617.4|44577.4|44617.4|44577.4|44616.6|44576.6|2
1644859560000|2022-02-14 17:26:00|44616.6|44576.6|44617.4|44577.4|44618.3|44578.3|44616.6|44576.6|4
1644859570000|2022-02-14 17:26:10|||||||||1
1644859580000|2022-02-14 17:26:20|44612.4|44572.4|44607.4|44567.4|44612.4|44572.4|44606.6|44566.6|8
1644859590000|2022-02-14 17:26:30|44614.2|44574.2|44627.4|44587.4|44627.4|44587.4|44614.2|44574.2|8
1644859600000|2022-02-14 17:26:40|44633.3|44593.3|44632.4|44592.4|44633.3|44593.3|44627.4|44587.4|31
1644859610000|2022-02-14 17:26:50|44633.3|44593.3|44633.3|44593.3|44633.3|44593.3|44632.4|44592.4|1
1644859620000|2022-02-14 17:27:00|44632.4|44592.4|44628.3|44588.3|44638.3|44598.3|44623.3|44583.3|22
1644859630000|2022-02-14 17:27:10|44627.4|44587.4|44627.4|44587.4|44627.4|44587.4|44627.4|44587.4|1
1644859640000|2022-02-14 17:27:20|44623.3|44583.3|44623.3|44583.3|44623.3|44583.3|44622.4|44582.4|5
1644859650000|2022-02-14 17:27:30|44622.4|44582.4|44622.4|44582.4|44622.4|44582.4|44622.4|44582.4|2
1644859660000|2022-02-14 17:27:40|44623.3|44583.3|44628.3|44588.3|44628.3|44588.3|44623.3|44583.3|3
1644859670000|2022-02-14 17:27:50|44624.2|44584.2|44622.4|44582.4|44624.2|44584.2|44622.4|44582.4|0
1644859680000|2022-02-14 17:28:00|44623.3|44583.3|44628.3|44588.3|44628.3|44588.3|44623.3|44583.3|2
1644859690000|2022-02-14 17:28:10|44632.4|44592.4|44632.4|44592.4|44633.3|44593.3|44632.4|44592.4|4
1644859700000|2022-02-14 17:28:20|||||||||4
1644859710000|2022-02-14 17:28:30|44627.4|44587.4|44628.3|44588.3|44632.4|44592.4|44627.4|44587.4|4
1644859720000|2022-02-14 17:28:40|44632.4|44592.4|44627.4|44587.4|44632.4|44592.4|44627.4|44587.4|4
1644859730000|2022-02-14 17:28:50|44628.3|44588.3|44633.3|44593.3|44633.3|44593.3|44628.3|44588.3|8
1644859740000|2022-02-14 17:29:00|44632.4|44592.4|44637.4|44597.4|44638.3|44598.3|44628.3|44588.3|16
1644859750000|2022-02-14 17:29:10|44638.3|44598.3|44643.3|44603.3|44643.3|44603.3|44638.3|44598.3|7
1644859760000|2022-02-14 17:29:20|44653.3|44613.3|44648.3|44608.3|44653.3|44613.3|44647.4|44607.4|7
1644859770000|2022-02-14 17:29:30|44647.4|44607.4|44647.4|44607.4|44647.4|44607.4|44642.4|44602.4|3
1644859780000|2022-02-14 17:29:40|44648.3|44608.3|44652.4|44612.4|44652.4|44612.4|44648.3|44608.3|2
1644859790000|2022-02-14 17:29:50|44653.3|44613.3|44643.3|44603.3|44657.4|44617.4|44643.3|44603.3|46
1644859800000|2022-02-14 17:30:00|44644.2|44604.2|44649.2|44609.2|44649.2|44609.2|44644.2|44604.2|6
1644859810000|2022-02-14 17:30:10|44644.2|44604.2|44654.2|44614.2|44654.2|44614.2|44644.2|44604.2|6
1644859820000|2022-02-14 17:30:20|44649.2|44609.2|44650|44610|44654.2|44614.2|44649.2|44609.2|0
1644859830000|2022-02-14 17:30:30|44653.3|44613.3|44654.2|44614.2|44654.2|44614.2|44653.3|44613.3|2
1644859840000|2022-02-14 17:30:40|44653.3|44613.3|44648.3|44608.3|44653.3|44613.3|44648.3|44608.3|4
1644859850000|2022-02-14 17:30:50|44649.2|44609.2|44649.2|44609.2|44649.2|44609.2|44649.2|44609.2|8
1644859860000|2022-02-14 17:31:00|44648.3|44608.3|44654.2|44614.2|44654.2|44614.2|44648.3|44608.3|3
1644859870000|2022-02-14 17:31:10|||||||||2
1644859880000|2022-02-14 17:31:20|44653.3|44613.3|44633.3|44593.3|44653.3|44613.3|44629.2|44589.2|2
1644859890000|2022-02-14 17:31:30|44629.2|44589.2|44629.2|44589.2|44633.3|44593.3|44625|44585|5
1644859900000|2022-02-14 17:31:40|||||||||1
1644859910000|2022-02-14 17:31:50|44630|44590|44634.2|44594.2|44634.2|44594.2|44630|44590|5
1644859920000|2022-02-14 17:32:00|44633.3|44593.3|44629.2|44589.2|44633.3|44593.3|44628.3|44588.3|2
1644859930000|2022-02-14 17:32:10|44633.3|44593.3|44629.2|44589.2|44633.3|44593.3|44629.2|44589.2|1
1644859940000|2022-02-14 17:32:20|44633.3|44593.3|44635|44595|44635|44595|44629.2|44589.2|3
1644859950000|2022-02-14 17:32:30|44639.2|44599.2|44638.3|44598.3|44639.2|44599.2|44634.2|44594.2|4
1644859960000|2022-02-14 17:32:40|44639.2|44599.2|44644.2|44604.2|44645|44605|44639.2|44599.2|15
1644859970000|2022-02-14 17:32:50|44640|44600|44644.2|44604.2|44645|44605|44640|44600|1
1644859980000|2022-02-14 17:33:00|44645|44605|44664.2|44624.2|44669.2|44629.2|44645|44605|6
1644859990000|2022-02-14 17:33:10|44669.2|44629.2|44664.2|44624.2|44669.2|44629.2|44660|44620|5
1644860000000|2022-02-14 17:33:20|44660|44620|44660|44620|44660|44620|44659.2|44619.2|7
1644860010000|2022-02-14 17:33:30|44664.2|44624.2|44660|44620|44664.2|44624.2|44660|44620|48
1644860020000|2022-02-14 17:33:40|44659.2|44619.2|44640|44600|44659.2|44619.2|44640|44600|14
1644860030000|2022-02-14 17:33:50|44644.2|44604.2|44644.2|44604.2|44644.2|44604.2|44644.2|44604.2|1
1644860040000|2022-02-14 17:34:00|44643.3|44603.3|44634.2|44594.2|44643.3|44603.3|44634.2|44594.2|1
1644860050000|2022-02-14 17:34:10|44633.3|44593.3|44629.2|44589.2|44633.3|44593.3|44624.2|44584.2|4
1644860060000|2022-02-14 17:34:20|44624.2|44584.2|44624.2|44584.2|44628.3|44588.3|44624.2|44584.2|1
1644860070000|2022-02-14 17:34:30|44628.3|44588.3|44629.2|44589.2|44633.3|44593.3|44628.3|44588.3|3
1644860080000|2022-02-14 17:34:40|||||||||1
1644860090000|2022-02-14 17:34:50|44636.8|44596.8|44660|44620|44660|44620|44636.8|44596.8|24
1644860100000|2022-02-14 17:35:00|44659.2|44619.2|44664.2|44624.2|44664.2|44624.2|44659.2|44619.2|0
1644860110000|2022-02-14 17:35:10|44665|44625|44679.2|44639.2|44679.2|44639.2|44664.2|44624.2|7
1644860120000|2022-02-14 17:35:20|44675|44635|44660|44620|44679.2|44639.2|44660|44620|9
1644860130000|2022-02-14 17:35:30|44664.2|44624.2|44659.2|44619.2|44665|44625|44659.2|44619.2|2
1644860140000|2022-02-14 17:35:40|||||||||3
1644860150000|2022-02-14 17:35:50|44660|44620|44670|44630|44675|44635|44660|44620|5
1644860160000|2022-02-14 17:36:00|44669.2|44629.2|44669.2|44629.2|44669.2|44629.2|44669.2|44629.2|1
1644860170000|2022-02-14 17:36:10|44673.3|44633.3|44685|44645|44689.2|44649.2|44673.3|44633.3|5
1644860180000|2022-02-14 17:36:20|44689.2|44649.2|44689.2|44649.2|44689.2|44649.2|44679.2|44639.2|4
1644860190000|2022-02-14 17:36:30|44688.3|44648.3|44694.2|44654.2|44694.2|44654.2|44688.3|44648.3|3
1644860200000|2022-02-14 17:36:40|44689.2|44649.2|44694.2|44654.2|44694.2|44654.2|44689.2|44649.2|10
1644860210000|2022-02-14 17:36:50|44695|44655|44694.2|44654.2|44695|44655|44694.2|44654.2|0
1644860220000|2022-02-14 17:37:00|44693.3|44653.3|44689.2|44649.2|44693.3|44653.3|44689.2|44649.2|2
1644860230000|2022-02-14 17:37:10|44684.2|44644.2|44684.2|44644.2|44684.2|44644.2|44684.2|44644.2|0
1644860240000|2022-02-14 17:37:20|44685|44645|44684.2|44644.2|44685|44645|44684.2|44644.2|2
1644860250000|2022-02-14 17:37:30|44679.2|44639.2|44690|44650|44694.2|44654.2|44675|44635|4
1644860260000|2022-02-14 17:37:40|44694.2|44654.2|44690|44650|44694.2|44654.2|44690|44650|0
1644860270000|2022-02-14 17:37:50|44689.2|44649.2|44689.2|44649.2|44689.2|44649.2|44689.2|44649.2|1
1644860280000|2022-02-14 17:38:00|44685|44645|44690|44650|44690|44650|44685|44645|2
1644860290000|2022-02-14 17:38:10|||||||||3
1644860300000|2022-02-14 17:38:20|44689.2|44649.2|44689.2|44649.2|44689.2|44649.2|44685|44645|1
1644860310000|2022-02-14 17:38:30|44685|44645|44685|44645|44685|44645|44685|44645|0
1644860320000|2022-02-14 17:38:40|44684.2|44644.2|44680|44640|44684.2|44644.2|44680|44640|4
1644860330000|2022-02-14 17:38:50|44675|44635|44674.1|44634.1|44675|44635|44674.1|44634.1|6
1644860340000|2022-02-14 17:39:00|44665|44625|44655|44615|44665|44625|44650|44610|3
1644860350000|2022-02-14 17:39:10|44660|44620|44660|44620|44660|44620|44655|44615|0
1644860360000|2022-02-14 17:39:20|44654.1|44614.1|44645|44605|44654.1|44614.1|44645|44605|16
1644860370000|2022-02-14 17:39:30|44655|44615|44650|44610|44655|44615|44650|44610|2
1644860380000|2022-02-14 17:39:40|44649.1|44609.1|44649.1|44609.1|44657.4|44617.4|44649.1|44609.1|6
1644860390000|2022-02-14 17:39:50|||||||||1
1644860400000|2022-02-14 17:40:00|44648.3|44608.3|44653.3|44613.3|44654.1|44614.1|44648.3|44608.3|5
1644860410000|2022-02-14 17:40:10|44654.1|44614.1|44654.1|44614.1|44654.1|44614.1|44654.1|44614.1|2
1644860420000|2022-02-14 17:40:20|44653.3|44613.3|44649.1|44609.1|44653.3|44613.3|44644.1|44604.1|2
1644860430000|2022-02-14 17:40:30|44643.3|44603.3|44634.1|44594.1|44649.1|44609.1|44634.1|44594.1|5
1644860440000|2022-02-14 17:40:40|44639.1|44599.1|44654.1|44614.1|44654.1|44614.1|44639.1|44599.1|86
1644860450000|2022-02-14 17:40:50|44650|44610|44645|44605|44650|44610|44645|44605|8
1644860460000|2022-02-14 17:41:00|44650.9|44610.9|44670|44630|44670.9|44630.9|44645.9|44605.9|7
1644860470000|2022-02-14 17:41:10|||||||||2
1644860480000|2022-02-14 17:41:20|44665|44625|44670.9|44630.9|44685.9|44645.9|44665|44625|6
1644860490000|2022-02-14 17:41:30|44670|44630|44670.9|44630.9|44670.9|44630.9|44665|44625|6
1644860510000|2022-02-14 17:41:50|44680|44640|44670.9|44630.9|44680|44640|44670.9|44630.9|6
1644860520000|2022-02-14 17:42:00|44665.9|44625.9|44660|44620|44665.9|44625.9|44660|44620|7
1644860530000|2022-02-14 17:42:10|44650.9|44610.9|44655|44615|44655|44615|44650.9|44610.9|0
1644860540000|2022-02-14 17:42:20|44650.9|44610.9|44650.9|44610.9|44650.9|44610.9|44650.9|44610.9|1
1644860550000|2022-02-14 17:42:30|44650|44610|44655|44615|44655|44615|44650|44610|4
1644860560000|2022-02-14 17:42:40|44650.9|44610.9|44655.9|44615.9|44655.9|44615.9|44650|44610|9
1644860570000|2022-02-14 17:42:50|44660.9|44620.9|44660.9|44620.9|44665|44625|44660|44620|4
1644860580000|2022-02-14 17:43:00|44660|44620|44660|44620|44660|44620|44660|44620|3
1644860590000|2022-02-14 17:43:10|44659.1|44619.1|44655|44615|44659.1|44619.1|44655|44615|0
1644860600000|2022-02-14 17:43:20|44650|44610|44655.9|44615.9|44655.9|44615.9|44650|44610|7
1644860610000|2022-02-14 17:43:30|44655|44615|44650.9|44610.9|44655|44615|44650.9|44610.9|1
1644860620000|2022-02-14 17:43:40|||||||||2
1644860630000|2022-02-14 17:43:50|44650|44610|44660.9|44620.9|44660.9|44620.9|44650|44610|10
1644860640000|2022-02-14 17:44:00|44670|44630|44675.9|44635.9|44680.9|44640.9|44670|44630|20
1644860650000|2022-02-14 17:44:10|44680|44640|44680.9|44640.9|44680.9|44640.9|44675.9|44635.9|3
1644860660000|2022-02-14 17:44:20|44680|44640|44675.9|44635.9|44680|44640|44675.9|44635.9|1
1644860670000|2022-02-14 17:44:30|44680|44640|44680|44640|44680|44640|44680|44640|3
1644860680000|2022-02-14 17:44:40|||||||||3
1644860690000|2022-02-14 17:44:50|44670.9|44630.9|44665|44625|44670.9|44630.9|44665|44625|6
1644860700000|2022-02-14 17:45:00|44670.9|44630.9|44670.9|44630.9|44675|44635|44670|44630|3
1644860710000|2022-02-14 17:45:10|44670|44630|44670.9|44630.9|44670.9|44630.9|44670|44630|1
1644860720000|2022-02-14 17:45:20|44670|44630|44670|44630|44670|44630|44670|44630|0
1644860730000|2022-02-14 17:45:30|44670.9|44630.9|44670|44630|44670.9|44630.9|44670|44630|2
1644860750000|2022-02-14 17:45:50|||||||||1
1644860760000|2022-02-14 17:46:00|44670.9|44630.9|44680.9|44640.9|44680.9|44640.9|44670.9|44630.9|1
1644860770000|2022-02-14 17:46:10|||||||||1
1644860780000|2022-02-14 17:46:20|44675.9|44635.9|44675.9|44635.9|44675.9|44635.9|44675.9|44635.9|7
1644860790000|2022-02-14 17:46:30|44685.9|44645.9|44691.7|44651.7|44695|44655|44685.9|44645.9|16
1644860800000|2022-02-14 17:46:40|44695.9|44655.9|44700.9|44660.9|44700.9|44660.9|44695.9|44655.9|1
1644860810000|2022-02-14 17:46:50|44690.9|44650.9|44695.9|44655.9|44695.9|44655.9|44690.9|44650.9|3
1644860820000|2022-02-14 17:47:00|44685.9|44645.9|44695.9|44655.9|44695.9|44655.9|44685.9|44645.9|3
1644860830000|2022-02-14 17:47:10|44695|44655|44695|44655|44695.9|44655.9|44690.9|44650.9|4
1644860840000|2022-02-14 17:47:20|44690.9|44650.9|44695.9|44655.9|44695.9|44655.9|44690.9|44650.9|1
1644860860000|2022-02-14 17:47:40|44691.7|44651.7|44691.7|44651.7|44691.7|44651.7|44691.7|44651.7|3
1644860870000|2022-02-14 17:47:50|44695.9|44655.9|44690|44650|44700.9|44660.9|44690|44650|1
1644860880000|2022-02-14 17:48:00|44670.9|44630.9|44675.9|44635.9|44676.7|44636.7|44670.9|44630.9|4
1644860890000|2022-02-14 17:48:10|44677.6|44637.6|44680.9|44640.9|44681.7|44641.7|44677.6|44637.6|1
1644860900000|2022-02-14 17:48:20|44680|44640|44685.9|44645.9|44685.9|44645.9|44675.9|44635.9|6
1644860910000|2022-02-14 17:48:30|44681.7|44641.7|44680.9|44640.9|44681.7|44641.7|44680.9|44640.9|1
1644860920000|2022-02-14 17:48:40|44676.7|44636.7|44681.7|44641.7|44681.7|44641.7|44676.7|44636.7|3
1644860930000|2022-02-14 17:48:50|44686.7|44646.7|44691.7|44651.7|44691.7|44651.7|44686.7|44646.7|8
1644860940000|2022-02-14 17:49:00|44695.9|44655.9|44695.9|44655.9|44695.9|44655.9|44695.9|44655.9|0
1644860950000|2022-02-14 17:49:10|44681.7|44641.7|44681.7|44641.7|44681.7|44641.7|44680.9|44640.9|5
1644860960000|2022-02-14 17:49:20|44690.9|44650.9|44691.7|44651.7|44695.9|44655.9|44690.9|44650.9|4
1644860970000|2022-02-14 17:49:30|44685.9|44645.9|44685.9|44645.9|44685.9|44645.9|44685.9|44645.9|1
1644860980000|2022-02-14 17:49:40|44686.7|44646.7|44690.9|44650.9|44690.9|44650.9|44685.9|44645.9|1
1644860990000|2022-02-14 17:49:50|44680.9|44640.9|44695.9|44655.9|44696.7|44656.7|44680.9|44640.9|12
1644861000000|2022-02-14 17:50:00|44675.9|44635.9|44670|44630|44680.9|44640.9|44665.9|44625.9|34
1644861010000|2022-02-14 17:50:10|44673.3|44633.3|44670|44630|44675|44635|44669.1|44629.1|4
1644861020000|2022-02-14 17:50:20|44675|44635|44675|44635|44675|44635|44675|44635|2
1644861030000|2022-02-14 17:50:30|44674.1|44634.1|44670|44630|44674.1|44634.1|44669.1|44629.1|11
1644861040000|2022-02-14 17:50:40|44679.1|44639.1|44670|44630|44679.1|44639.1|44670|44630|1
1644861050000|2022-02-14 17:50:50|44669.1|44629.1|44664.1|44624.1|44670|44630|44664.1|44624.1|2
1644861060000|2022-02-14 17:51:00|||||||||2
1644861070000|2022-02-14 17:51:10|||||||||3
1644861080000|2022-02-14 17:51:20|44665|44625|44665|44625|44665|44625|44665|44625|7
1644861090000|2022-02-14 17:51:30|44679.1|44639.1|44680|44640|44680|44640|44679.1|44639.1|6
1644861100000|2022-02-14 17:51:40|44685|44645|44680|44640|44685|44645|44680|44640|9
1644861110000|2022-02-14 17:51:50|44684.1|44644.1|44680|44640|44684.1|44644.1|44679.1|44639.1|4
1644861120000|2022-02-14 17:52:00|||||||||1
1644861130000|2022-02-14 17:52:10|44679.1|44639.1|44659.1|44619.1|44679.1|44639.1|44659.1|44619.1|9
1644861140000|2022-02-14 17:52:20|44654.1|44614.1|44654.1|44614.1|44658.2|44618.2|44654.1|44614.1|4
1644861150000|2022-02-14 17:52:30|||||||||3
1644861160000|2022-02-14 17:52:40|||||||||6
1644861170000|2022-02-14 17:52:50|44664.1|44624.1|44664.1|44624.1|44664.1|44624.1|44664.1|44624.1|5
1644861180000|2022-02-14 17:53:00|44660|44620|44660|44620|44665|44625|44660|44620|2
1644861190000|2022-02-14 17:53:10|44664.1|44624.1|44660|44620|44664.1|44624.1|44660|44620|3
1644861200000|2022-02-14 17:53:20|44664.1|44624.1|44660|44620|44664.1|44624.1|44660|44620|2
1644861210000|2022-02-14 17:53:30|44659.1|44619.1|44655|44615|44659.1|44619.1|44655|44615|2
1644861220000|2022-02-14 17:53:40|44654.1|44614.1|44660|44620|44664.1|44624.1|44654.1|44614.1|5
1644861230000|2022-02-14 17:53:50|||||||||2
1644861240000|2022-02-14 17:54:00|44655|44615|44644.1|44604.1|44659.1|44619.1|44640|44600|2
1644861250000|2022-02-14 17:54:10|44655|44615|44644.1|44604.1|44655|44615|44644.1|44604.1|3
1644861260000|2022-02-14 17:54:20|44649.1|44609.1|44644.1|44604.1|44649.1|44609.1|44644.1|44604.1|1
1644861270000|2022-02-14 17:54:30|44650|44610|44639.1|44599.1|44650|44610|44639.1|44599.1|9
1644861280000|2022-02-14 17:54:40|44645|44605|44644.1|44604.1|44645|44605|44644.1|44604.1|2
1644861290000|2022-02-14 17:54:50|44654.1|44614.1|44644.1|44604.1|44654.1|44614.1|44643.2|44603.2|2
1644861300000|2022-02-14 17:55:00|44643.2|44603.2|44634.1|44594.1|44643.2|44603.2|44634.1|44594.1|14
1644861310000|2022-02-14 17:55:10|44633.2|44593.2|44614.1|44574.1|44633.2|44593.2|44614.1|44574.1|3
1644861320000|2022-02-14 17:55:20|44608.2|44568.2|44604.1|44564.1|44608.2|44568.2|44604.1|44564.1|8
1644861330000|2022-02-14 17:55:30|44609.1|44569.1|44618.2|44578.2|44618.2|44578.2|44609.1|44569.1|2
1644861340000|2022-02-14 17:55:40|44619.1|44579.1|44604.1|44564.1|44619.1|44579.1|44604.1|44564.1|14
1644861350000|2022-02-14 17:55:50|44599.1|44559.1|44594.1|44554.1|44599.1|44559.1|44594.1|44554.1|8
1644861360000|2022-02-14 17:56:00|44598.2|44558.2|44589.1|44549.1|44599.1|44559.1|44588.2|44548.2|11
1644861370000|2022-02-14 17:56:10|44594.1|44554.1|44598.2|44558.2|44598.2|44558.2|44594.1|44554.1|3
1644861380000|2022-02-14 17:56:20|44589.1|44549.1|44584.1|44544.1|44589.1|44549.1|44584.1|44544.1|4
1644861390000|2022-02-14 17:56:30|||||||||3
1644861400000|2022-02-14 17:56:40|44583.2|44543.2|44585|44545|44589.1|44549.1|44583.2|44543.2|3
1644861410000|2022-02-14 17:56:50|44589.1|44549.1|44594.1|44554.1|44594.1|44554.1|44588.2|44548.2|4
1644861420000|2022-02-14 17:57:00|44590|44550|44590|44550|44594.1|44554.1|44590|44550|4
1644861430000|2022-02-14 17:57:10|||||||||4
1644861440000|2022-02-14 17:57:20|||||||||2
1644861450000|2022-02-14 17:57:30|44573.2|44533.2|44574.1|44534.1|44578.2|44538.2|44573.2|44533.2|8
1644861460000|2022-02-14 17:57:40|44578.2|44538.2|44578.2|44538.2|44578.2|44538.2|44578.2|44538.2|4
1644861470000|2022-02-14 17:57:50|44574.1|44534.1|44573.2|44533.2|44578.2|44538.2|44573.2|44533.2|3
1644861480000|2022-02-14 17:58:00|44574.1|44534.1|44578.2|44538.2|44579.1|44539.1|44573.2|44533.2|9
1644861490000|2022-02-14 17:58:10|44573.2|44533.2|44578.2|44538.2|44578.2|44538.2|44573.2|44533.2|7
1644861500000|2022-02-14 17:58:20|44563.2|44523.2|44563.2|44523.2|44563.2|44523.2|44563.2|44523.2|17
1644861510000|2022-02-14 17:58:30|||||||||5
1644861520000|2022-02-14 17:58:40|44552.4|44512.4|44542.4|44502.4|44552.4|44512.4|44541.5|44501.5|35
1644861530000|2022-02-14 17:58:50|44543.2|44503.2|44546.5|44506.5|44547.4|44507.4|44543.2|44503.2|3
1644861540000|2022-02-14 17:59:00|44551.5|44511.5|44557.4|44517.4|44557.4|44517.4|44547.4|44507.4|11
1644861550000|2022-02-14 17:59:10|44561.5|44521.5|44556.5|44516.5|44561.5|44521.5|44556.5|44516.5|6
1644861560000|2022-02-14 17:59:20|||||||||2
1644861570000|2022-02-14 17:59:30|44557.4|44517.4|44557.4|44517.4|44557.4|44517.4|44557.4|44517.4|3
1644861580000|2022-02-14 17:59:40|44556.5|44516.5|44561.5|44521.5|44561.5|44521.5|44556.5|44516.5|4
1644861590000|2022-02-14 17:59:50|44557.4|44517.4|44556.5|44516.5|44561.5|44521.5|44553.2|44513.2|5
1644861600000|2022-02-14 18:00:00|44561.5|44521.5|44566.5|44526.5|44566.5|44526.5|44557.4|44517.4|9
1644861610000|2022-02-14 18:00:10|44561.5|44521.5|44556.5|44516.5|44561.5|44521.5|44556.5|44516.5|3
1644861620000|2022-02-14 18:00:20|||||||||1
1644861630000|2022-02-14 18:00:30|||||||||4
1644861640000|2022-02-14 18:00:40|44531.5|44491.5|44531.5|44491.5|44531.5|44491.5|44531.5|44491.5|3
1644861650000|2022-02-14 18:00:50|44532.4|44492.4|44536.5|44496.5|44536.5|44496.5|44532.4|44492.4|4
1644861660000|2022-02-14 18:01:00|44537.4|44497.4|44556.5|44516.5|44557.4|44517.4|44537.4|44497.4|20
1644861670000|2022-02-14 18:01:10|44557.4|44517.4|44541.5|44501.5|44557.4|44517.4|44541.5|44501.5|9
1644861680000|2022-02-14 18:01:20|44542.4|44502.4|44541.5|44501.5|44546.5|44506.5|44541.5|44501.5|4
1644861690000|2022-02-14 18:01:30|44536.5|44496.5|44561.5|44521.5|44561.5|44521.5|44536.5|44496.5|12
1644861700000|2022-02-14 18:01:40|||||||||12
1644861710000|2022-02-14 18:01:50|||||||||3
1644861720000|2022-02-14 18:02:00|44566.5|44526.5|44566.5|44526.5|44566.5|44526.5|44566.5|44526.5|2
1644861730000|2022-02-14 18:02:10|44561.5|44521.5|44561.5|44521.5|44561.5|44521.5|44561.5|44521.5|1
1644861740000|2022-02-14 18:02:20|||||||||3
1644861750000|2022-02-14 18:02:30|||||||||5
1644861770000|2022-02-14 18:02:50|||||||||3
1644861780000|2022-02-14 18:03:00|44566.5|44526.5|44566.5|44526.5|44566.5|44526.5|44566.5|44526.5|9
1644861790000|2022-02-14 18:03:10|44567.3|44527.3|44566.5|44526.5|44567.3|44527.3|44566.5|44526.5|3
1644861800000|2022-02-14 18:03:20|44571.5|44531.5|44571.5|44531.5|44571.5|44531.5|44566.5|44526.5|13
1644861810000|2022-02-14 18:03:30|44570.6|44530.6|44566.5|44526.5|44570.6|44530.6|44566.5|44526.5|3
1644861820000|2022-02-14 18:03:40|44567.3|44527.3|44571.5|44531.5|44571.5|44531.5|44567.3|44527.3|2
1644861830000|2022-02-14 18:03:50|44591.5|44551.5|44606.5|44566.5|44607.3|44567.3|44591.5|44551.5|18
1644861840000|2022-02-14 18:04:00|44602.3|44562.3|44631.5|44591.5|44631.5|44591.5|44601.5|44561.5|39
1644861850000|2022-02-14 18:04:10|||||||||13
1644861860000|2022-02-14 18:04:20|44627.3|44587.3|44622.3|44582.3|44627.3|44587.3|44622.3|44582.3|4
1644861870000|2022-02-14 18:04:30|44626.5|44586.5|44616.5|44576.5|44626.5|44586.5|44616.5|44576.5|6
1644861880000|2022-02-14 18:04:40|44620.6|44580.6|44637.3|44597.3|44637.3|44597.3|44620.6|44580.6|33
1644861890000|2022-02-14 18:04:50|44636.5|44596.5|44622.3|44582.3|44636.5|44596.5|44622.3|44582.3|6
1644861900000|2022-02-14 18:05:00|44626.5|44586.5|44622.3|44582.3|44632.3|44592.3|44622.3|44582.3|1
1644861910000|2022-02-14 18:05:10|44626.5|44586.5|44637.3|44597.3|44637.3|44597.3|44622.3|44582.3|1
1644861920000|2022-02-14 18:05:20|44657.3|44617.3|44657.3|44617.3|44657.3|44617.3|44657.3|44617.3|2
1644861930000|2022-02-14 18:05:30|44667.3|44627.3|44662.3|44622.3|44671.5|44631.5|44657.3|44617.3|37
1644861940000|2022-02-14 18:05:40|44672.3|44632.3|44668.2|44628.2|44672.3|44632.3|44668.2|44628.2|5
1644861950000|2022-02-14 18:05:50|44677.3|44637.3|44666.5|44626.5|44677.3|44637.3|44666.5|44626.5|5
1644861960000|2022-02-14 18:06:00|44667.3|44627.3|44696.5|44656.5|44697.3|44657.3|44666.5|44626.5|8
1644861980000|2022-02-14 18:06:20|44691.5|44651.5|44706.5|44666.5|44711.5|44671.5|44691.5|44651.5|17
1644861990000|2022-02-14 18:06:30|44697.3|44657.3|44706.5|44666.5|44706.5|44666.5|44691.5|44651.5|6
1644862010000|2022-02-14 18:06:50|44707.3|44667.3|44687.3|44647.3|44707.3|44667.3|44686.5|44646.5|5
1644862020000|2022-02-14 18:07:00|44696.5|44656.5|44696.5|44656.5|44697.3|44657.3|44692.3|44652.3|11
1644862030000|2022-02-14 18:07:10|44697.3|44657.3|44706.5|44666.5|44707.3|44667.3|44697.3|44657.3|2
1644862040000|2022-02-14 18:07:20|44707.3|44667.3|44707.3|44667.3|44711.5|44671.5|44707.3|44667.3|1
1644862050000|2022-02-14 18:07:30|44711.5|44671.5|44706.5|44666.5|44711.5|44671.5|44706.5|44666.5|26
1644862060000|2022-02-14 18:07:40|44701.5|44661.5|44706.5|44666.5|44706.5|44666.5|44701.5|44661.5|1
1644862070000|2022-02-14 18:07:50|44685.8|44645.8|44671.5|44631.5|44685.8|44645.8|44671.5|44631.5|23
1644862080000|2022-02-14 18:08:00|44666.5|44626.5|44667.3|44627.3|44667.3|44627.3|44666.5|44626.5|0
1644862090000|2022-02-14 18:08:10|44666.5|44626.5|44676.5|44636.5|44676.5|44636.5|44666.5|44626.5|2
1644862100000|2022-02-14 18:08:20|44671.5|44631.5|44625.6|44585.6|44676.5|44636.5|44625.6|44585.6|47
1644862110000|2022-02-14 18:08:30|44631.5|44591.5|44635.6|44595.6|44635.6|44595.6|44631.5|44591.5|2
1644862120000|2022-02-14 18:08:40|44630.6|44590.6|44610.6|44570.6|44630.6|44590.6|44610.6|44570.6|36
1644862130000|2022-02-14 18:08:50|44614.7|44574.7|44635.6|44595.6|44635.6|44595.6|44614.7|44574.7|21
1644862140000|2022-02-14 18:09:00|44625.6|44585.6|44630.6|44590.6|44634.7|44594.7|44625.6|44585.6|3
1644862150000|2022-02-14 18:09:10|44634.7|44594.7|44634.7|44594.7|44634.7|44594.7|44634.7|44594.7|0
1644862160000|2022-02-14 18:09:20|44626.5|44586.5|44630.6|44590.6|44630.6|44590.6|44626.5|44586.5|0
1644862170000|2022-02-14 18:09:30|44634.7|44594.7|44635.6|44595.6|44644.7|44604.7|44634.7|44594.7|7
1644862180000|2022-02-14 18:09:40|44630.6|44590.6|44630.6|44590.6|44630.6|44590.6|44630.6|44590.6|1
1644862190000|2022-02-14 18:09:50|44631.5|44591.5|44640.6|44600.6|44640.6|44600.6|44631.5|44591.5|0
1644862200000|2022-02-14 18:10:00|44639.7|44599.7|44635.6|44595.6|44639.7|44599.7|44635.6|44595.6|0
1644862210000|2022-02-14 18:10:10|44630.6|44590.6|44664.7|44624.7|44664.7|44624.7|44630.6|44590.6|11
1644862220000|2022-02-14 18:10:20|44660.6|44620.6|44660.6|44620.6|44660.6|44620.6|44660.6|44620.6|1
1644862230000|2022-02-14 18:10:30|44664.7|44624.7|44664.7|44624.7|44669.7|44629.7|44664.7|44624.7|0
1644862240000|2022-02-14 18:10:40|44659.7|44619.7|44673.9|44633.9|44673.9|44633.9|44659.7|44619.7|3
1644862250000|2022-02-14 18:10:50|44665.6|44625.6|44664.7|44624.7|44669.7|44629.7|44659.7|44619.7|4
1644862260000|2022-02-14 18:11:00|44665.6|44625.6|44665.6|44625.6|44676.5|44636.5|44664.7|44624.7|4
1644862270000|2022-02-14 18:11:10|44664.7|44624.7|44660.6|44620.6|44664.7|44624.7|44659.7|44619.7|10
1644862280000|2022-02-14 18:11:20|44659.7|44619.7|44659.7|44619.7|44660.6|44620.6|44659.7|44619.7|10
1644862290000|2022-02-14 18:11:30|44664.7|44624.7|44669.7|44629.7|44669.7|44629.7|44660.6|44620.6|9
1644862300000|2022-02-14 18:11:40|44664.7|44624.7|44659.7|44619.7|44664.7|44624.7|44659.7|44619.7|0
1644862310000|2022-02-14 18:11:50|44664.7|44624.7|44665.6|44625.6|44665.6|44625.6|44659.7|44619.7|3
1644862320000|2022-02-14 18:12:00|44669.7|44629.7|44666.5|44626.5|44671.5|44631.5|44665.6|44625.6|159
1644862330000|2022-02-14 18:12:10|44653.2|44613.2|44632.3|44592.3|44653.2|44613.2|44632.3|44592.3|1
1644862340000|2022-02-14 18:12:20|44628.2|44588.2|44628.2|44588.2|44628.2|44588.2|44628.2|44588.2|16
1644862350000|2022-02-14 18:12:30|44627.3|44587.3|44628.2|44588.2|44628.2|44588.2|44627.3|44587.3|12
1644862360000|2022-02-14 18:12:40|44627.3|44587.3|44628.2|44588.2|44628.2|44588.2|44627.3|44587.3|0
1644862370000|2022-02-14 18:12:50|44627.3|44587.3|44636.5|44596.5|44636.5|44596.5|44626.5|44586.5|16
1644862380000|2022-02-14 18:13:00|44632.3|44592.3|44621.5|44581.5|44648.2|44608.2|44621.5|44581.5|26
1644862390000|2022-02-14 18:13:10|44617.3|44577.3|44611.5|44571.5|44617.3|44577.3|44611.5|44571.5|2
1644862400000|2022-02-14 18:13:20|44607.3|44567.3|44606.5|44566.5|44607.3|44567.3|44601.5|44561.5|12
1644862410000|2022-02-14 18:13:30|44601.5|44561.5|44597.3|44557.3|44606.5|44566.5|44597.3|44557.3|7
1644862420000|2022-02-14 18:13:40|44606.5|44566.5|44606.5|44566.5|44606.5|44566.5|44597.3|44557.3|1
1644862430000|2022-02-14 18:13:50|44607.3|44567.3|44607.3|44567.3|44607.3|44567.3|44607.3|44567.3|2
1644862440000|2022-02-14 18:14:00|44616.5|44576.5|44617.3|44577.3|44617.3|44577.3|44607.3|44567.3|14
1644862450000|2022-02-14 18:14:10|44612.3|44572.3|44607.3|44567.3|44612.3|44572.3|44607.3|44567.3|5
1644862460000|2022-02-14 18:14:20|44606.5|44566.5|44607.3|44567.3|44607.3|44567.3|44601.5|44561.5|3
1644862470000|2022-02-14 18:14:30|44606.5|44566.5|44606.5|44566.5|44607.3|44567.3|44601.5|44561.5|2
1644862480000|2022-02-14 18:14:40|44607.3|44567.3|44587.3|44547.3|44611.5|44571.5|44587.3|44547.3|11
1644862490000|2022-02-14 18:14:50|44581.5|44541.5|44582.3|44542.3|44591.5|44551.5|44581.5|44541.5|21
1644862500000|2022-02-14 18:15:00|44581.5|44541.5|44573.2|44533.2|44581.5|44541.5|44573.2|44533.2|0
1644862510000|2022-02-14 18:15:10|44563.2|44523.2|44577.3|44537.3|44577.3|44537.3|44563.2|44523.2|3
1644862520000|2022-02-14 18:15:20|44581.4|44541.4|44581.4|44541.4|44581.4|44541.4|44581.4|44541.4|0
1644862530000|2022-02-14 18:15:30|44587.3|44547.3|44586.4|44546.4|44591.4|44551.4|44582.3|44542.3|26
1644862540000|2022-02-14 18:15:40|44577.3|44537.3|44577.3|44537.3|44577.3|44537.3|44577.3|44537.3|1
1644862550000|2022-02-14 18:15:50|44582.3|44542.3|44581.4|44541.4|44586.4|44546.4|44577.3|44537.3|16
1644862560000|2022-02-14 18:16:00|44586.4|44546.4|44586.4|44546.4|44586.4|44546.4|44586.4|44546.4|3
1644862570000|2022-02-14 18:16:10|||||||||1
1644862590000|2022-02-14 18:16:30|||||||||3
1644862600000|2022-02-14 18:16:40|44571.4|44531.4|44571.4|44531.4|44571.4|44531.4|44562.3|44522.3|22
1644862610000|2022-02-14 18:16:50|44566.4|44526.4|44566.4|44526.4|44566.4|44526.4|44566.4|44526.4|4
1644862620000|2022-02-14 18:17:00|44561.4|44521.4|44566.4|44526.4|44571.4|44531.4|44561.4|44521.4|1
1644862630000|2022-02-14 18:17:10|44561.4|44521.4|44566.4|44526.4|44566.4|44526.4|44561.4|44521.4|1
1644862640000|2022-02-14 18:17:20|44561.4|44521.4|44566.4|44526.4|44566.4|44526.4|44561.4|44521.4|3
1644862650000|2022-02-14 18:17:30|||||||||7
1644862660000|2022-02-14 18:17:40|44562.3|44522.3|44556.4|44516.4|44566.4|44526.4|44556.4|44516.4|3
1644862670000|2022-02-14 18:17:50|44557.3|44517.3|44556.4|44516.4|44561.4|44521.4|44556.4|44516.4|2
1644862680000|2022-02-14 18:18:00|44557.3|44517.3|44551.4|44511.4|44561.4|44521.4|44551.4|44511.4|1
1644862690000|2022-02-14 18:18:10|44552.3|44512.3|44546.4|44506.4|44556.4|44516.4|44546.4|44506.4|18
1644862700000|2022-02-14 18:18:20|44545.6|44505.6|44545.6|44505.6|44545.6|44505.6|44545.6|44505.6|0
1644862710000|2022-02-14 18:18:30|44541.4|44501.4|44546.4|44506.4|44549.7|44509.7|44536.4|44496.4|7
1644862720000|2022-02-14 18:18:40|44521.4|44481.4|44525.6|44485.6|44525.6|44485.6|44521.4|44481.4|35
1644862730000|2022-02-14 18:18:50|44529.7|44489.7|44536.4|44496.4|44545.6|44505.6|44529.7|44489.7|6
1644862740000|2022-02-14 18:19:00|44540.6|44500.6|44576.4|44536.4|44587.3|44547.3|44540.6|44500.6|47
1644862750000|2022-02-14 18:19:10|44548.8|44508.8|44540.6|44500.6|44548.8|44508.8|44534.7|44494.7|45
1644862760000|2022-02-14 18:19:20|44544.7|44504.7|44535.6|44495.6|44545.6|44505.6|44519.7|44479.7|34
1644862770000|2022-02-14 18:19:30|44531.4|44491.4|44534.7|44494.7|44534.7|44494.7|44531.4|44491.4|2
1644862780000|2022-02-14 18:19:40|44530.6|44490.6|44534.7|44494.7|44535.6|44495.6|44530.6|44490.6|1
1644862790000|2022-02-14 18:19:50|44533.8|44493.8|44469.7|44429.7|44534.7|44494.7|44469.7|44429.7|18
1644862800000|2022-02-14 18:20:00|44465.6|44425.6|44486.4|44446.4|44494.7|44454.7|44465.6|44425.6|19
1644862810000|2022-02-14 18:20:10|44485.6|44445.6|44495.6|44455.6|44495.6|44455.6|44485.6|44445.6|6
1644862820000|2022-02-14 18:20:20|44505.6|44465.6|44506.4|44466.4|44506.4|44466.4|44505.6|44465.6|32
1644862830000|2022-02-14 18:20:30|44507.3|44467.3|44515.6|44475.6|44515.6|44475.6|44507.3|44467.3|2
1644862840000|2022-02-14 18:20:40|44505.6|44465.6|44505.6|44465.6|44505.6|44465.6|44505.6|44465.6|5
1644862850000|2022-02-14 18:20:50|44514.7|44474.7|44505.6|44465.6|44514.7|44474.7|44505.6|44465.6|4
1644862860000|2022-02-14 18:21:00|44501.4|44461.4|44505.6|44465.6|44505.6|44465.6|44501.4|44461.4|1
1644862870000|2022-02-14 18:21:10|44509.7|44469.7|44505.6|44465.6|44509.7|44469.7|44505.6|44465.6|1
1644862880000|2022-02-14 18:21:20|44506.4|44466.4|44506.4|44466.4|44510.6|44470.6|44506.4|44466.4|2
1644862890000|2022-02-14 18:21:30|44505.6|44465.6|44540.6|44500.6|44540.6|44500.6|44505.6|44465.6|37
1644862900000|2022-02-14 18:21:40|44539.7|44499.7|44529.7|44489.7|44539.7|44499.7|44524.7|44484.7|9
1644862910000|2022-02-14 18:21:50|44530.6|44490.6|44534.7|44494.7|44535.6|44495.6|44530.6|44490.6|5
1644862960000|2022-02-14 18:22:40|44533.8|44493.8|44524.7|44484.7|44533.8|44493.8|44524.7|44484.7|2
1644862970000|2022-02-14 18:22:50|44504.7|44464.7|44495.6|44455.6|44504.7|44464.7|44495.6|44455.6|31
1644862980000|2022-02-14 18:23:00|44505.6|44465.6|44504.7|44464.7|44505.6|44465.6|44504.7|44464.7|7
1644862990000|2022-02-14 18:23:10|44499.7|44459.7|44504.7|44464.7|44504.7|44464.7|44499.7|44459.7|1
1644863020000|2022-02-14 18:23:40|44500.6|44460.6|44504.7|44464.7|44504.7|44464.7|44499.7|44459.7|0
1644863030000|2022-02-14 18:23:50|44494.7|44454.7|44504.7|44464.7|44508.8|44468.8|44488.8|44448.8|22
1644863040000|2022-02-14 18:24:00|44508.8|44468.8|44503.8|44463.8|44508.8|44468.8|44503.8|44463.8|2
1644863050000|2022-02-14 18:24:10|44504.7|44464.7|44504.7|44464.7|44504.7|44464.7|44504.7|44464.7|9
1644863060000|2022-02-14 18:24:20|44505.6|44465.6|44508|44468|44513.8|44473.8|44505.6|44465.6|2
1644863070000|2022-02-14 18:24:30|44508.8|44468.8|44513|44473|44513|44473|44508|44468|2
1644863080000|2022-02-14 18:24:40|44517.1|44477.1|44513|44473|44517.1|44477.1|44512.1|44472.1|30
1644863090000|2022-02-14 18:24:50|||||||||1
1644863100000|2022-02-14 18:25:00|44528|44488|44527.1|44487.1|44528|44488|44522.1|44482.1|355
1644863110000|2022-02-14 18:25:10|44521.2|44481.2|44522.1|44482.1|44522.1|44482.1|44521.2|44481.2|6
1644863120000|2022-02-14 18:25:20|44517.1|44477.1|44517.1|44477.1|44517.1|44477.1|44516.2|44476.2|1
1644863130000|2022-02-14 18:25:30|44516.2|44476.2|44516.2|44476.2|44517.1|44477.1|44516.2|44476.2|109
1644863140000|2022-02-14 18:25:40|44521.2|44481.2|44521.2|44481.2|44521.2|44481.2|44521.2|44481.2|20
1644863160000|2022-02-14 18:26:00|44516.2|44476.2|44516.2|44476.2|44516.2|44476.2|44511.2|44471.2|7
1644863170000|2022-02-14 18:26:10|44511.2|44471.2|44511.2|44471.2|44516.2|44476.2|44506.2|44466.2|3
1644863180000|2022-02-14 18:26:20|44516.2|44476.2|44536.2|44496.2|44536.2|44496.2|44506.2|44466.2|27
1644863190000|2022-02-14 18:26:30|44541.2|44501.2|44536.2|44496.2|44541.2|44501.2|44536.2|44496.2|8
1644863200000|2022-02-14 18:26:40|44542.1|44502.1|44541.2|44501.2|44542.1|44502.1|44541.2|44501.2|11
1644863210000|2022-02-14 18:26:50|44542.1|44502.1|44541.2|44501.2|44547.1|44507.1|44537.1|44497.1|7
1644863220000|2022-02-14 18:27:00|44540.4|44500.4|44547.1|44507.1|44547.1|44507.1|44540.4|44500.4|1
1644863230000|2022-02-14 18:27:10|44546.2|44506.2|44547.1|44507.1|44547.1|44507.1|44546.2|44506.2|9
1644863240000|2022-02-14 18:27:20|||||||||10
1644863250000|2022-02-14 18:27:30|44546.2|44506.2|44541.2|44501.2|44546.2|44506.2|44541.2|44501.2|4
1644863260000|2022-02-14 18:27:40|44537.1|44497.1|44561.2|44521.2|44566.2|44526.2|44537.1|44497.1|22
1644863270000|2022-02-14 18:27:50|44562.1|44522.1|44561.2|44521.2|44566.2|44526.2|44561.2|44521.2|20
1644863280000|2022-02-14 18:28:00|44566.2|44526.2|44560.3|44520.3|44574.5|44534.5|44560.3|44520.3|21
1644863290000|2022-02-14 18:28:10|44565.3|44525.3|44566.2|44526.2|44566.2|44526.2|44561.2|44521.2|9
1644863300000|2022-02-14 18:28:20|44561.2|44521.2|44561.2|44521.2|44561.2|44521.2|44561.2|44521.2|5
1644863310000|2022-02-14 18:28:30|44566.2|44526.2|44566.2|44526.2|44566.2|44526.2|44566.2|44526.2|6
1644863320000|2022-02-14 18:28:40|44565.3|44525.3|44566.2|44526.2|44566.2|44526.2|44561.2|44521.2|2
1644863350000|2022-02-14 18:29:10|||||||||3
1644863370000|2022-02-14 18:29:30|44531.2|44491.2|44536.2|44496.2|44536.2|44496.2|44521.2|44481.2|12
1644863380000|2022-02-14 18:29:40|44531.2|44491.2|44536.2|44496.2|44536.2|44496.2|44531.2|44491.2|2
1644863390000|2022-02-14 18:29:50|44539.5|44499.5|44539.5|44499.5|44539.5|44499.5|44539.5|44499.5|4
1644863400000|2022-02-14 18:30:00|44535.3|44495.3|44540.3|44500.3|44549.5|44509.5|44535.3|44495.3|8
1644863410000|2022-02-14 18:30:10|44539.5|44499.5|44540.3|44500.3|44540.3|44500.3|44539.5|44499.5|0
1644863420000|2022-02-14 18:30:20|44539.5|44499.5|44540.3|44500.3|44540.3|44500.3|44539.5|44499.5|1
1644863430000|2022-02-14 18:30:30|44549.5|44509.5|44549.5|44509.5|44549.5|44509.5|44549.5|44509.5|2
1644863440000|2022-02-14 18:30:40|44550.3|44510.3|44549.5|44509.5|44550.3|44510.3|44549.5|44509.5|0
1644863450000|2022-02-14 18:30:50|44550.3|44510.3|44559.5|44519.5|44560.3|44520.3|44549.5|44509.5|8
1644863460000|2022-02-14 18:31:00|44560.3|44520.3|44504.5|44464.5|44560.3|44520.3|44504.5|44464.5|103
1644863470000|2022-02-14 18:31:10|44498.6|44458.6|44478.6|44438.6|44503.6|44463.6|44478.6|44438.6|295
1644863480000|2022-02-14 18:31:20|44472.7|44432.7|44473.6|44433.6|44477.7|44437.7|44472.7|44432.7|7
1644863490000|2022-02-14 18:31:30|44469.3|44429.3|44427.7|44387.7|44469.3|44429.3|44412.7|44372.7|141
1644863500000|2022-02-14 18:31:40|44438.6|44398.6|44448.6|44408.6|44448.6|44408.6|44438.6|44398.6|25
1644863510000|2022-02-14 18:31:50|44443.6|44403.6|44469.5|44429.5|44470.3|44430.3|44443.6|44403.6|85
1644863520000|2022-02-14 18:32:00|44464.5|44424.5|44456.2|44416.2|44469.5|44429.5|44455.3|44415.3|84
1644863530000|2022-02-14 18:32:10|44461.2|44421.2|44462.1|44422.1|44465.3|44425.3|44461.2|44421.2|28
1644863540000|2022-02-14 18:32:20|44456.2|44416.2|44461.2|44421.2|44462.1|44422.1|44456.2|44416.2|6
1644863550000|2022-02-14 18:32:30|44466.2|44426.2|44477.1|44437.1|44477.1|44437.1|44466.2|44426.2|19
1644863560000|2022-02-14 18:32:40|44481.2|44441.2|44481.2|44441.2|44481.2|44441.2|44481.2|44441.2|0
1644863570000|2022-02-14 18:32:50|44482.1|44442.1|44482.1|44442.1|44482.1|44442.1|44482.1|44442.1|2
1644863580000|2022-02-14 18:33:00|44492.1|44452.1|44487.1|44447.1|44492.1|44452.1|44486.2|44446.2|6
1644863590000|2022-02-14 18:33:10|44487.9|44447.9|44487.9|44447.9|44487.9|44447.9|44487.1|44447.1|1
1644863600000|2022-02-14 18:33:20|44492.1|44452.1|44491.2|44451.2|44497.1|44457.1|44487.1|44447.1|4
1644863610000|2022-02-14 18:33:30|44487.1|44447.1|44487.1|44447.1|44492.1|44452.1|44487.1|44447.1|3
1644863620000|2022-02-14 18:33:40|44477.1|44437.1|44472.1|44432.1|44477.1|44437.1|44472.1|44432.1|3
1644863650000|2022-02-14 18:34:10|44471.2|44431.2|44471.2|44431.2|44471.2|44431.2|44471.2|44431.2|2
1644863680000|2022-02-14 18:34:40|44472.1|44432.1|44471.2|44431.2|44472.1|44432.1|44471.2|44431.2|2
1644863700000|2022-02-14 18:35:00|44466.2|44426.2|44461.2|44421.2|44466.2|44426.2|44461.2|44421.2|0
1644863710000|2022-02-14 18:35:10|44456.2|44416.2|44472.1|44432.1|44477.1|44437.1|44456.2|44416.2|22
1644863720000|2022-02-14 18:35:20|44472.9|44432.9|44481.2|44441.2|44481.2|44441.2|44472.9|44432.9|0
1644863740000|2022-02-14 18:35:40|44482.1|44442.1|44481.2|44441.2|44482.1|44442.1|44481.2|44441.2|1
1644863750000|2022-02-14 18:35:50|44491.2|44451.2|44492.1|44452.1|44492.1|44452.1|44491.2|44451.2|1
1644863760000|2022-02-14 18:36:00|44496.2|44456.2|44491.2|44451.2|44501.2|44461.2|44491.2|44451.2|9
1644863770000|2022-02-14 18:36:10|44486.2|44446.2|44506.2|44466.2|44506.2|44466.2|44486.2|44446.2|3
1644863780000|2022-02-14 18:36:20|||||||||1
1644863800000|2022-02-14 18:36:40|||||||||7
1644863810000|2022-02-14 18:36:50|||||||||1
1644863820000|2022-02-14 18:37:00|||||||||1
1644863830000|2022-02-14 18:37:10|||||||||2
1644863840000|2022-02-14 18:37:20|||||||||1
1644863860000|2022-02-14 18:37:40|44516.2|44476.2|44516.2|44476.2|44516.2|44476.2|44512.1|44472.1|3
1644863880000|2022-02-14 18:38:00|44506.2|44466.2|44506.2|44466.2|44511.2|44471.2|44506.2|44466.2|106
1644863890000|2022-02-14 18:38:10|44510.3|44470.3|44510.3|44470.3|44510.3|44470.3|44510.3|44470.3|0
1644863910000|2022-02-14 18:38:30|44516.2|44476.2|44519.5|44479.5|44519.5|44479.5|44516.2|44476.2|9
1644863920000|2022-02-14 18:38:40|44515.3|44475.3|44515.3|44475.3|44515.3|44475.3|44515.3|44475.3|1
1644863930000|2022-02-14 18:38:50|||||||||3
1644863950000|2022-02-14 18:39:10|44511.2|44471.2|44505.3|44465.3|44511.2|44471.2|44504.5|44464.5|30
1644863960000|2022-02-14 18:39:20|44504.5|44464.5|44504.5|44464.5|44504.5|44464.5|44504.5|44464.5|3
1644863970000|2022-02-14 18:39:30|44509.5|44469.5|44509.5|44469.5|44509.5|44469.5|44509.5|44469.5|2
1644863980000|2022-02-14 18:39:40|44510.3|44470.3|44520.3|44480.3|44520.3|44480.3|44509.5|44469.5|7
1644863990000|2022-02-14 18:39:50|44519.5|44479.5|44516.2|44476.2|44519.5|44479.5|44515.3|44475.3|12
1644864000000|2022-02-14 18:40:00|||||||||40
1644864010000|2022-02-14 18:40:10|||||||||1
1644864030000|2022-02-14 18:40:30|||||||||2
1644864040000|2022-02-14 18:40:40|||||||||1
1644864060000|2022-02-14 18:41:00|44521.2|44481.2|44516.2|44476.2|44522.1|44482.1|44516.2|44476.2|4
1644864080000|2022-02-14 18:41:20|||||||||3
1644864090000|2022-02-14 18:41:30|44522.1|44482.1|44515.3|44475.3|44526.2|44486.2|44515.3|44475.3|16
1644864110000|2022-02-14 18:41:50|44511.2|44471.2|44505.3|44465.3|44511.2|44471.2|44504.5|44464.5|1
1644864120000|2022-02-14 18:42:00|44504.5|44464.5|44504.5|44464.5|44504.5|44464.5|44504.5|44464.5|1
1644864130000|2022-02-14 18:42:10|||||||||4
1644864140000|2022-02-14 18:42:20|44508.6|44468.6|44510.3|44470.3|44510.3|44470.3|44508.6|44468.6|2
1644864150000|2022-02-14 18:42:30|44509.5|44469.5|44509.5|44469.5|44509.5|44469.5|44509.5|44469.5|0
1644864160000|2022-02-14 18:42:40|44510.3|44470.3|44510.3|44470.3|44510.3|44470.3|44509.5|44469.5|2
1644864170000|2022-02-14 18:42:50|44514.5|44474.5|44514.5|44474.5|44514.5|44474.5|44510.3|44470.3|0
1644864180000|2022-02-14 18:43:00|44504.5|44464.5|44504.5|44464.5|44504.5|44464.5|44504.5|44464.5|17
1644864190000|2022-02-14 18:43:10|44524.5|44484.5|44529.5|44489.5|44529.5|44489.5|44520.3|44480.3|19
1644864200000|2022-02-14 18:43:20|44528.6|44488.6|44504.5|44464.5|44528.6|44488.6|44504.5|44464.5|59
1644864210000|2022-02-14 18:43:30|44514.5|44474.5|44509.5|44469.5|44514.5|44474.5|44505.3|44465.3|13
1644864220000|2022-02-14 18:43:40|44508.6|44468.6|44509.5|44469.5|44510.3|44470.3|44504.5|44464.5|7
1644864230000|2022-02-14 18:43:50|44508.6|44468.6|44504.5|44464.5|44508.6|44468.6|44504.5|44464.5|0
1644864240000|2022-02-14 18:44:00|||||||||1
1644864260000|2022-02-14 18:44:20|44504.4|44464.4|44504.4|44464.4|44504.4|44464.4|44504.4|44464.4|0
1644864270000|2022-02-14 18:44:30|||||||||2
1644864290000|2022-02-14 18:44:50|44514.4|44474.4|44514.4|44474.4|44514.4|44474.4|44506.2|44466.2|2
1644864300000|2022-02-14 18:45:00|44510.3|44470.3|44510.3|44470.3|44510.3|44470.3|44509.4|44469.4|0
1644864310000|2022-02-14 18:45:10|44514.4|44474.4|44520.3|44480.3|44520.3|44480.3|44514.4|44474.4|10
1644864320000|2022-02-14 18:45:20|44524.4|44484.4|44519.4|44479.4|44524.4|44484.4|44519.4|44479.4|2
1644864340000|2022-02-14 18:45:40|44524.4|44484.4|44524.4|44484.4|44524.4|44484.4|44524.4|44484.4|1
1644864350000|2022-02-14 18:45:50|||||||||1
1644864360000|2022-02-14 18:46:00|44519.4|44479.4|44519.4|44479.4|44519.4|44479.4|44514.4|44474.4|3
1644864370000|2022-02-14 18:46:10|44518.6|44478.6|44519.4|44479.4|44524.4|44484.4|44514.4|44474.4|56
1644864380000|2022-02-14 18:46:20|44514.4|44474.4|44514.4|44474.4|44514.4|44474.4|44514.4|44474.4|1
1644864390000|2022-02-14 18:46:30|44515.3|44475.3|44518.6|44478.6|44519.4|44479.4|44515.3|44475.3|1
1644864400000|2022-02-14 18:46:40|44514.4|44474.4|44519.4|44479.4|44519.4|44479.4|44514.4|44474.4|4
1644864410000|2022-02-14 18:46:50|44514.4|44474.4|44509.4|44469.4|44514.4|44474.4|44509.4|44469.4|2
1644864420000|2022-02-14 18:47:00|44514.4|44474.4|44514.4|44474.4|44514.4|44474.4|44504.4|44464.4|4
1644864430000|2022-02-14 18:47:10|44515.3|44475.3|44519.4|44479.4|44519.4|44479.4|44515.3|44475.3|0
1644864440000|2022-02-14 18:47:20|44514.4|44474.4|44514.4|44474.4|44514.4|44474.4|44514.4|44474.4|0
1644864450000|2022-02-14 18:47:30|||||||||1
1644864480000|2022-02-14 18:48:00|44524.4|44484.4|44519.4|44479.4|44524.4|44484.4|44514.4|44474.4|8
1644864490000|2022-02-14 18:48:10|44520.3|44480.3|44514.4|44474.4|44524.4|44484.4|44514.4|44474.4|1
1644864500000|2022-02-14 18:48:20|44518.6|44478.6|44524.4|44484.4|44524.4|44484.4|44518.6|44478.6|10
1644864510000|2022-02-14 18:48:30|44519.4|44479.4|44519.4|44479.4|44523.6|44483.6|44514.4|44474.4|4
1644864520000|2022-02-14 18:48:40|||||||||12
1644864530000|2022-02-14 18:48:50|44514.4|44474.4|44514.4|44474.4|44514.4|44474.4|44514.4|44474.4|1
1644864540000|2022-02-14 18:49:00|44519.4|44479.4|44502.7|44462.7|44519.4|44479.4|44502.7|44462.7|4
1644864550000|2022-02-14 18:49:10|||||||||1
1644864560000|2022-02-14 18:49:20|44507.7|44467.7|44507.7|44467.7|44507.7|44467.7|44507.7|44467.7|1
1644864570000|2022-02-14 18:49:30|44502.7|44462.7|44502.7|44462.7|44502.7|44462.7|44502.7|44462.7|0
1644864580000|2022-02-14 18:49:40|44503.6|44463.6|44508.6|44468.6|44508.6|44468.6|44503.6|44463.6|0
1644864590000|2022-02-14 18:49:50|44507.7|44467.7|44507.7|44467.7|44507.7|44467.7|44502.7|44462.7|20
1644864600000|2022-02-14 18:50:00|44508.6|44468.6|44502.7|44462.7|44508.6|44468.6|44502.7|44462.7|3
1644864610000|2022-02-14 18:50:10|||||||||1
1644864620000|2022-02-14 18:50:20|44506.8|44466.8|44507.7|44467.7|44508.6|44468.6|44506.8|44466.8|10
1644864650000|2022-02-14 18:50:50|44508.6|44468.6|44508.6|44468.6|44512.7|44472.7|44508.6|44468.6|4
1644864660000|2022-02-14 18:51:00|44521|44481|44517.7|44477.7|44522.7|44482.7|44517.7|44477.7|13
1644864670000|2022-02-14 18:51:10|44522.7|44482.7|44527.7|44487.7|44532.7|44492.7|44518.6|44478.6|26
1644864680000|2022-02-14 18:51:20|44544.2|44504.2|44542.9|44502.9|44545.1|44505.1|44536.8|44496.8|11
1644864690000|2022-02-14 18:51:30|44538.8|44498.8|44529.4|44489.4|44538.8|44498.8|44529.4|44489.4|2
1644864750000|2022-02-14 18:52:30|44532|44492|44532.9|44492.9|44533.8|44493.8|44532|44492|73
1644864760000|2022-02-14 18:52:40|44533.8|44493.8|44558.6|44518.6|44558.6|44518.6|44532.9|44492.9|58
1644864770000|2022-02-14 18:52:50|44557.7|44517.7|44558.6|44518.6|44562.7|44522.7|44557.7|44517.7|0
1644864780000|2022-02-14 18:53:00|44562.7|44522.7|44559.4|44519.4|44564.4|44524.4|44558.6|44518.6|35
1644864790000|2022-02-14 18:53:10|44563.6|44523.6|44565.3|44525.3|44565.3|44525.3|44559.4|44519.4|1
1644864800000|2022-02-14 18:53:20|44566.2|44526.2|44575.3|44535.3|44590.3|44550.3|44566.2|44526.2|57
1644864810000|2022-02-14 18:53:30|44574.4|44534.4|44569.4|44529.4|44579.4|44539.4|44569.4|44529.4|7
1644864820000|2022-02-14 18:53:40|44564.4|44524.4|44589.4|44549.4|44589.4|44549.4|44564.4|44524.4|19
1644864830000|2022-02-14 18:53:50|44585.3|44545.3|44575.3|44535.3|44591.2|44551.2|44575.3|44535.3|2
1644864840000|2022-02-14 18:54:00|44574.4|44534.4|44604.4|44564.4|44604.4|44564.4|44570.3|44530.3|24
1644864850000|2022-02-14 18:54:10|44602.7|44562.7|44593.6|44553.6|44602.7|44562.7|44593.6|44553.6|11
1644864860000|2022-02-14 18:54:20|44589.4|44549.4|44589.4|44549.4|44598.6|44558.6|44588.6|44548.6|1
1644864870000|2022-02-14 18:54:30|44594.4|44554.4|44593.6|44553.6|44598.6|44558.6|44589.4|44549.4|2
1644864880000|2022-02-14 18:54:40|44592.7|44552.7|44598.6|44558.6|44598.6|44558.6|44589.4|44549.4|6
1644864890000|2022-02-14 18:54:50|44597.7|44557.7|44607.7|44567.7|44607.7|44567.7|44597.7|44557.7|8
1644864900000|2022-02-14 18:55:00|44612.7|44572.7|44619.4|44579.4|44619.4|44579.4|44603.6|44563.6|9
1644864910000|2022-02-14 18:55:10|44618.6|44578.6|44619.4|44579.4|44633.6|44593.6|44618.6|44578.6|17
1644864920000|2022-02-14 18:55:20|44618.6|44578.6|44613.6|44573.6|44619.4|44579.4|44608.6|44568.6|15
1644864930000|2022-02-14 18:55:30|44614.4|44574.4|44617.7|44577.7|44619.4|44579.4|44609.4|44569.4|2
1644864940000|2022-02-14 18:55:40|44608.6|44568.6|44607.7|44567.7|44613.6|44573.6|44607.7|44567.7|4
1644864950000|2022-02-14 18:55:50|44603.6|44563.6|44602.7|44562.7|44603.6|44563.6|44602.7|44562.7|0
1644864960000|2022-02-14 18:56:00|44607.7|44567.7|44607.7|44567.7|44607.7|44567.7|44607.7|44567.7|6
1644864970000|2022-02-14 18:56:10|44603.6|44563.6|44607.7|44567.7|44608.6|44568.6|44597.7|44557.7|5
1644864980000|2022-02-14 18:56:20|44608.6|44568.6|44652.7|44612.7|44652.7|44612.7|44608.6|44568.6|75
1644864990000|2022-02-14 18:56:30|44647.7|44607.7|44653.6|44613.6|44661.8|44621.8|44647.7|44607.7|8
1644865000000|2022-02-14 18:56:40|44648.6|44608.6|44668.6|44628.6|44677.7|44637.7|44648.6|44608.6|4
1644865010000|2022-02-14 18:56:50|44677.7|44637.7|44689.4|44649.4|44697.7|44657.7|44667.7|44627.7|14
1644865020000|2022-02-14 18:57:00|44693.6|44653.6|44693.6|44653.6|44700.3|44660.3|44688.6|44648.6|11
1644865030000|2022-02-14 18:57:10|44698.6|44658.6|44693.6|44653.6|44698.6|44658.6|44688.6|44648.6|2
1644865040000|2022-02-14 18:57:20|44697.7|44657.7|44688.6|44648.6|44697.7|44657.7|44687.7|44647.7|5
1644865050000|2022-02-14 18:57:30|44683.6|44643.6|44687.7|44647.7|44687.7|44647.7|44683.6|44643.6|7
1644865060000|2022-02-14 18:57:40|44683.6|44643.6|44673.6|44633.6|44687.7|44647.7|44673.6|44633.6|2
1644865070000|2022-02-14 18:57:50|44677.7|44637.7|44683.6|44643.6|44683.6|44643.6|44677.7|44637.7|46
1644865080000|2022-02-14 18:58:00|44678.6|44638.6|44679.4|44639.4|44679.4|44639.4|44674.4|44634.4|3
1644865090000|2022-02-14 18:58:10|44678.6|44638.6|44633.6|44593.6|44678.6|44638.6|44633.6|44593.6|12
1644865100000|2022-02-14 18:58:20|44637.7|44597.7|44637.7|44597.7|44642.7|44602.7|44637.7|44597.7|1
1644865110000|2022-02-14 18:58:30|44636.8|44596.8|44657.7|44617.7|44657.7|44617.7|44627.7|44587.7|13
1644865120000|2022-02-14 18:58:40|44658.6|44618.6|44667.7|44627.7|44667.7|44627.7|44658.6|44618.6|0
1644865130000|2022-02-14 18:58:50|44668.6|44628.6|44657.7|44617.7|44668.6|44628.6|44657.7|44617.7|2
1644865150000|2022-02-14 18:59:10|44667.7|44627.7|44677.7|44637.7|44677.7|44637.7|44667.7|44627.7|7
1644865160000|2022-02-14 18:59:20|44678.6|44638.6|44717.7|44677.7|44724.4|44684.4|44678.6|44638.6|11
1644865170000|2022-02-14 18:59:30|44718.6|44678.6|44723.6|44683.6|44724.4|44684.4|44717.7|44677.7|33
1644865180000|2022-02-14 18:59:40|44724.4|44684.4|44758.6|44718.6|44759.4|44719.4|44724.4|44684.4|17
1644865190000|2022-02-14 18:59:50|44748.6|44708.6|44779.4|44739.4|44789.4|44749.4|44748.6|44708.6|83
1644865200000|2022-02-14 19:00:00|44777.7|44737.7|44827.7|44787.7|44828.6|44788.6|44769.4|44729.4|22
1644865210000|2022-02-14 19:00:10|44831.8|44791.8|44897.7|44857.7|44911.8|44871.8|44827.7|44787.7|51
1644865220000|2022-02-14 19:00:20|44889.4|44849.4|44889.4|44849.4|44909.4|44869.4|44872.7|44832.7|41
1644865230000|2022-02-14 19:00:30|44887.7|44847.7|44879.4|44839.4|44898.6|44858.6|44878.6|44838.6|19
1644865240000|2022-02-14 19:00:40|44873.6|44833.6|44837.7|44797.7|44873.6|44833.6|44837.7|44797.7|42
1644865250000|2022-02-14 19:00:50|44829.4|44789.4|44817.7|44777.7|44829.4|44789.4|44803.6|44763.6|26
1644865260000|2022-02-14 19:01:00|44813.6|44773.6|44792.7|44752.7|44813.6|44773.6|44792.7|44752.7|11
1644865270000|2022-02-14 19:01:10|44797.7|44757.7|44787.7|44747.7|44816|44776|44786.8|44746.8|21
1644865280000|2022-02-14 19:01:20|44786|44746|44776|44736|44786|44746|44766.8|44726.8|19
1644865290000|2022-02-14 19:01:30|44771|44731|44771|44731|44776|44736|44771|44731|514
1644865300000|2022-02-14 19:01:40|44776|44736|44776|44736|44776|44736|44766|44726|292
1644865310000|2022-02-14 19:01:50|44784.2|44744.2|44784.2|44744.2|44801|44761|44780.1|44740.1|36
1644865320000|2022-02-14 19:02:00|44775.1|44735.1|44789.2|44749.2|44789.2|44749.2|44774.2|44734.2|9
1644865330000|2022-02-14 19:02:10|44794.2|44754.2|44804.2|44764.2|44804.2|44764.2|44794.2|44754.2|6
1644865340000|2022-02-14 19:02:20|44806|44766|44820.1|44780.1|44834.2|44794.2|44805.1|44765.1|2
1644865350000|2022-02-14 19:02:30|44824.2|44784.2|44810.1|44770.1|44834.2|44794.2|44810.1|44770.1|8
1644865360000|2022-02-14 19:02:40|44809.2|44769.2|44805.1|44765.1|44820.1|44780.1|44796|44756|10
1644865370000|2022-02-14 19:02:50|44796|44756|44800.1|44760.1|44805.1|44765.1|44795.1|44755.1|20
1644865380000|2022-02-14 19:03:00|44804.2|44764.2|44784.2|44744.2|44810.1|44770.1|44775.1|44735.1|10
1644865390000|2022-02-14 19:03:10|44786|44746|44795.1|44755.1|44795.1|44755.1|44785.1|44745.1|3
1644865400000|2022-02-14 19:03:20|44794.2|44754.2|44786|44746|44804.2|44764.2|44786|44746|19
1644865410000|2022-02-14 19:03:30|44784.2|44744.2|44805.1|44765.1|44805.1|44765.1|44784.2|44744.2|8
1644865420000|2022-02-14 19:03:40|44804.2|44764.2|44790.1|44750.1|44804.2|44764.2|44786|44746|18
1644865430000|2022-02-14 19:03:50|44794.2|44754.2|44796|44756|44804.2|44764.2|44794.2|44754.2|10
1644865440000|2022-02-14 19:04:00|44785.1|44745.1|44766.8|44726.8|44786|44746|44766.8|44726.8|7
1644865450000|2022-02-14 19:04:10|44776|44736|44776|44736|44781|44741|44776|44736|6
1644865460000|2022-02-14 19:04:20|44775.1|44735.1|44816|44776|44816|44776|44771|44731|6
1644865470000|2022-02-14 19:04:30|44811|44771|44826|44786|44826|44786|44801|44761|31
1644865480000|2022-02-14 19:04:40|44821|44781|44805.9|44765.9|44821|44781|44805.9|44765.9|2
1644865490000|2022-02-14 19:04:50|44806.8|44766.8|44815.9|44775.9|44825.9|44785.9|44806.8|44766.8|5
1644865500000|2022-02-14 19:05:00|44816.8|44776.8|44840.9|44800.9|44840.9|44800.9|44810.9|44770.9|33
1644865510000|2022-02-14 19:05:10|44840.1|44800.1|44815.9|44775.9|44844.2|44804.2|44810.1|44770.1|20
1644865520000|2022-02-14 19:05:20|44815.1|44775.1|44760.1|44720.1|44815.1|44775.1|44755.1|44715.1|19
1644865530000|2022-02-14 19:05:30|44760.9|44720.9|44765.1|44725.1|44775.1|44735.1|44755.1|44715.1|30
1644865540000|2022-02-14 19:05:40|44770.1|44730.1|44764.2|44724.2|44770.1|44730.1|44755.1|44715.1|10
1644865550000|2022-02-14 19:05:50|44763.4|44723.4|44764.2|44724.2|44769.2|44729.2|44755.1|44715.1|8
1644865560000|2022-02-14 19:06:00|44755.1|44715.1|44724.2|44684.2|44755.1|44715.1|44723.4|44683.4|15
1644865570000|2022-02-14 19:06:10|44725.1|44685.1|44725.1|44685.1|44739.2|44699.2|44724.2|44684.2|20
1644865580000|2022-02-14 19:06:20|44730.1|44690.1|44730.1|44690.1|44730.1|44690.1|44715.1|44675.1|9
1644865590000|2022-02-14 19:06:30|44730.9|44690.9|44720.9|44680.9|44730.9|44690.9|44720.9|44680.9|1
1644865600000|2022-02-14 19:06:40|44721.8|44681.8|44725.1|44685.1|44730.1|44690.1|44721.8|44681.8|4
1644865610000|2022-02-14 19:06:50|44730.1|44690.1|44765.1|44725.1|44770.9|44730.9|44715.1|44675.1|26
1644865620000|2022-02-14 19:07:00|44764.2|44724.2|44800.9|44760.9|44806.8|44766.8|44755.9|44715.9|25
1644865630000|2022-02-14 19:07:10|44796.8|44756.8|44785.9|44745.9|44800.9|44760.9|44785.9|44745.9|1
1644865640000|2022-02-14 19:07:20|44795.9|44755.9|44796.8|44756.8|44800.9|44760.9|44795.9|44755.9|10
1644865650000|2022-02-14 19:07:30|44800.9|44760.9|44845.9|44805.9|44845.9|44805.9|44796.8|44756.8|31
1644865660000|2022-02-14 19:07:40|44836.8|44796.8|44832.7|44792.7|44836.8|44796.8|44832.7|44792.7|1
1644865670000|2022-02-14 19:07:50|44836.8|44796.8|44821.8|44781.8|44837.7|44797.7|44797.7|44757.7|30
1644865680000|2022-02-14 19:08:00|44826.8|44786.8|44816.8|44776.8|44830.9|44790.9|44807.7|44767.7|12
1644865690000|2022-02-14 19:08:10|44817.7|44777.7|44835.9|44795.9|44837.7|44797.7|44806.8|44766.8|15
1644865700000|2022-02-14 19:08:20|44831.8|44791.8|44807.7|44767.7|44831.8|44791.8|44807.7|44767.7|9
1644865710000|2022-02-14 19:08:30|44806.8|44766.8|44822.7|44782.7|44822.7|44782.7|44806.8|44766.8|15
1644865720000|2022-02-14 19:08:40|44817.7|44777.7|44822.7|44782.7|44822.7|44782.7|44816.8|44776.8|53
1644865730000|2022-02-14 19:08:50|44817.7|44777.7|44818.5|44778.5|44822.7|44782.7|44812.7|44772.7|8
1644865740000|2022-02-14 19:09:00|44822.7|44782.7|44832.7|44792.7|44832.7|44792.7|44816.8|44776.8|15
1644865750000|2022-02-14 19:09:10|44827.7|44787.7|44806.8|44766.8|44827.7|44787.7|44806.8|44766.8|23
1644865760000|2022-02-14 19:09:20|44805.9|44765.9|44762.7|44722.7|44805.9|44765.9|44761.8|44721.8|62
1644865770000|2022-02-14 19:09:30|44766.8|44726.8|44761.8|44721.8|44766.8|44726.8|44746.8|44706.8|90
1644865780000|2022-02-14 19:09:40|44762.7|44722.7|44791.8|44751.8|44791.8|44751.8|44762.7|44722.7|22
1644865790000|2022-02-14 19:09:50|44787.7|44747.7|44797.7|44757.7|44802.7|44762.7|44782.7|44742.7|16
1644865800000|2022-02-14 19:10:00|44796.8|44756.8|44790.9|44750.9|44796.8|44756.8|44768.5|44728.5|42
1644865810000|2022-02-14 19:10:10|44780.9|44740.9|44756.8|44716.8|44780.9|44740.9|44755.9|44715.9|23
1644865820000|2022-02-14 19:10:20|44750.9|44710.9|44745.9|44705.9|44761.8|44721.8|44735.9|44695.9|23
1644865830000|2022-02-14 19:10:30|44746.8|44706.8|44766.8|44726.8|44766.8|44726.8|44745.9|44705.9|28
1644865840000|2022-02-14 19:10:40|44762.7|44722.7|44767.7|44727.7|44781.8|44741.8|44762.7|44722.7|18
1644865850000|2022-02-14 19:10:50|44766.8|44726.8|44767.7|44727.7|44771.8|44731.8|44766.8|44726.8|9
1644865860000|2022-02-14 19:11:00|44771.8|44731.8|44766.8|44726.8|44786.8|44746.8|44762.7|44722.7|60
1644865870000|2022-02-14 19:11:10|44762.7|44722.7|44782.7|44742.7|44786.8|44746.8|44762.7|44722.7|16
1644865880000|2022-02-14 19:11:20|44777.7|44737.7|44772.7|44732.7|44781.8|44741.8|44767.7|44727.7|0
1644865890000|2022-02-14 19:11:30|44776.8|44736.8|44772.7|44732.7|44777.7|44737.7|44767.7|44727.7|21
1644865900000|2022-02-14 19:11:40|44777.7|44737.7|44777.7|44737.7|44787.7|44747.7|44772.7|44732.7|10
1644865910000|2022-02-14 19:11:50|44776.8|44736.8|44786.8|44746.8|44786.8|44746.8|44776.8|44736.8|4
1644865920000|2022-02-14 19:12:00|44792.7|44752.7|44782.7|44742.7|44792.7|44752.7|44782.7|44742.7|27
1644865930000|2022-02-14 19:12:10|44792.7|44752.7|44792.7|44752.7|44792.7|44752.7|44792.7|44752.7|6
1644865940000|2022-02-14 19:12:20|44796.8|44756.8|44787.7|44747.7|44796.8|44756.8|44787.7|44747.7|26
1644865950000|2022-02-14 19:12:30|44786.8|44746.8|44767.7|44727.7|44786.8|44746.8|44767.7|44727.7|13
1644865960000|2022-02-14 19:12:40|44782.7|44742.7|44796.8|44756.8|44807.7|44767.7|44782.7|44742.7|25
1644865970000|2022-02-14 19:12:50|44792.7|44752.7|44781.8|44741.8|44797.7|44757.7|44781.8|44741.8|21
1644865980000|2022-02-14 19:13:00|44786.8|44746.8|44802.7|44762.7|44807.7|44767.7|44786.8|44746.8|86
1644865990000|2022-02-14 19:13:10|44806.8|44766.8|44807.7|44767.7|44812.7|44772.7|44802.7|44762.7|51
1644866000000|2022-02-14 19:13:20|44806.8|44766.8|44806.8|44766.8|44807.7|44767.7|44794.4|44754.4|69
1644866010000|2022-02-14 19:13:30|44812.7|44772.7|44773.5|44733.5|44812.7|44772.7|44773.5|44733.5|51
1644866020000|2022-02-14 19:13:40|44768.5|44728.5|44758.5|44718.5|44778.5|44738.5|44758.5|44718.5|20
1644866030000|2022-02-14 19:13:50|44759.4|44719.4|44764.4|44724.4|44783.5|44743.5|44759.4|44719.4|20
1644866040000|2022-02-14 19:14:00|44755.3|44715.3|44754.4|44714.4|44764.4|44724.4|44754.4|44714.4|137
1644866050000|2022-02-14 19:14:10|44744.4|44704.4|44708.5|44668.5|44744.4|44704.4|44694.4|44654.4|141
1644866060000|2022-02-14 19:14:20|44702.7|44662.7|44718.5|44678.5|44728.5|44688.5|44684.4|44644.4|195
1644866070000|2022-02-14 19:14:30|44714.4|44674.4|44724.4|44684.4|44728.5|44688.5|44704.4|44664.4|238
1644866080000|2022-02-14 19:14:40|44723.5|44683.5|44718.5|44678.5|44728.5|44688.5|44703.5|44663.5|194
1644866090000|2022-02-14 19:14:50|44709.4|44669.4|44730.9|44690.9|44731.8|44691.8|44704.4|44664.4|323
1644866100000|2022-02-14 19:15:00|44740.1|44700.1|44746.8|44706.8|44746.8|44706.8|44725.9|44685.9|29
1644866110000|2022-02-14 19:15:10|44745.1|44705.1|44741.8|44701.8|44745.1|44705.1|44731.8|44691.8|45
1644866120000|2022-02-14 19:15:20|44737.7|44697.7|44736.8|44696.8|44737.7|44697.7|44732.7|44692.7|12
1644866130000|2022-02-14 19:15:30|44742.7|44702.7|44742.7|44702.7|44742.7|44702.7|44742.7|44702.7|33
1644866140000|2022-02-14 19:15:40|44736.8|44696.8|44727.7|44687.7|44736.8|44696.8|44727.7|44687.7|27
1644866150000|2022-02-14 19:15:50|44731.8|44691.8|44721.8|44681.8|44731.8|44691.8|44717.7|44677.7|25
1644866160000|2022-02-14 19:16:00|44720.9|44680.9|44713.5|44673.5|44720.9|44680.9|44712.7|44672.7|130
1644866170000|2022-02-14 19:16:10|44718.5|44678.5|44713.5|44673.5|44722.7|44682.7|44712.7|44672.7|40
1644866180000|2022-02-14 19:16:20|44712.7|44672.7|44713.5|44673.5|44718.5|44678.5|44712.7|44672.7|19
1644866190000|2022-02-14 19:16:30|44717.7|44677.7|44725.2|44685.2|44725.2|44685.2|44712.7|44672.7|303
1644866200000|2022-02-14 19:16:40|44721.1|44681.1|44735.2|44695.2|44735.2|44695.2|44721.1|44681.1|25
1644866210000|2022-02-14 19:16:50|44739.4|44699.4|44739.4|44699.4|44756.1|44716.1|44739.4|44699.4|56
1644866220000|2022-02-14 19:17:00|44743.5|44703.5|44738.5|44698.5|44743.5|44703.5|44734.4|44694.4|15
1644866230000|2022-02-14 19:17:10|44734.4|44694.4|44744.4|44704.4|44744.4|44704.4|44723.5|44683.5|1
1644866240000|2022-02-14 19:17:20|44753.5|44713.5|44779.4|44739.4|44779.4|44739.4|44749.4|44709.4|1
1644866250000|2022-02-14 19:17:30|44774.4|44734.4|44784.4|44744.4|44784.4|44744.4|44774.4|44734.4|10
1644866260000|2022-02-14 19:17:40|44779.4|44739.4|44779.4|44739.4|44779.4|44739.4|44779.4|44739.4|0
1644866270000|2022-02-14 19:17:50|44778.5|44738.5|44778.5|44738.5|44778.5|44738.5|44768.5|44728.5|9
1644866280000|2022-02-14 19:18:00|44758.5|44718.5|44738.5|44698.5|44764.4|44724.4|44729.4|44689.4|39
1644866290000|2022-02-14 19:18:10|44742.7|44702.7|44769.4|44729.4|44774.4|44734.4|44738.5|44698.5|17
1644866300000|2022-02-14 19:18:20|44773.5|44733.5|44739.4|44699.4|44775.2|44735.2|44739.4|44699.4|20
1644866310000|2022-02-14 19:18:30|44738.5|44698.5|44729.4|44689.4|44738.5|44698.5|44724.4|44684.4|4
1644866330000|2022-02-14 19:18:50|44750.1|44710.1|44777.7|44737.7|44782.7|44742.7|44750.1|44710.1|35
1644866340000|2022-02-14 19:19:00|44779.4|44739.4|44768.5|44728.5|44783.5|44743.5|44753.5|44713.5|18
1644866350000|2022-02-14 19:19:10|44748.5|44708.5|44767.7|44727.7|44792.7|44752.7|44743.5|44703.5|50
1644866360000|2022-02-14 19:19:20|44762.7|44722.7|44799.4|44759.4|44799.4|44759.4|44762.7|44722.7|43
1644866370000|2022-02-14 19:19:30|44807.7|44767.7|44793.5|44753.5|44807.7|44767.7|44787.7|44747.7|2
1644866380000|2022-02-14 19:19:40|44797.7|44757.7|44807.7|44767.7|44812.7|44772.7|44787.7|44747.7|32
1644866390000|2022-02-14 19:19:50|44812.7|44772.7|44789.4|44749.4|44812.7|44772.7|44788.5|44748.5|134
1644973200000|2022-02-16 01:00:00|43808.9|43768.9|43788.9|43748.9|43808.9|43768.9|43753.9|43713.9|28
1644973210000|2022-02-16 01:00:10|43778.9|43738.9|43773.9|43733.9|43788.9|43748.9|43765.4|43725.4|77
1644973220000|2022-02-16 01:00:20|43778.1|43738.1|43783.9|43743.9|43783.9|43743.9|43758.9|43718.9|23
1644973230000|2022-02-16 01:00:30|43778.9|43738.9|43788.9|43748.9|43793.9|43753.9|43774.6|43734.6|2
1644973240000|2022-02-16 01:00:40|43793.1|43753.1|43798.9|43758.9|43798.9|43758.9|43790.4|43750.4|2
1644973250000|2022-02-16 01:00:50|43794.6|43754.6|43798.9|43758.9|43798.9|43758.9|43794.6|43754.6|0
1644973260000|2022-02-16 01:01:00|43793.9|43753.9|43783.9|43743.9|43805.4|43765.4|43783.9|43743.9|9
1644973270000|2022-02-16 01:01:10|43784.6|43744.6|43783.9|43743.9|43788.9|43748.9|43779.6|43739.6|14
1644973280000|2022-02-16 01:01:20|43778.9|43738.9|43783.9|43743.9|43788.9|43748.9|43778.9|43738.9|2
1644973290000|2022-02-16 01:01:30|43778.9|43738.9|43783.9|43743.9|43783.9|43743.9|43778.9|43738.9|0
1644973300000|2022-02-16 01:01:40|43783.8|43743.8|43778.8|43738.8|43783.8|43743.8|43778.8|43738.8|1
1644973310000|2022-02-16 01:01:50|43774.6|43734.6|43779.6|43739.6|43779.6|43739.6|43773.8|43733.8|3
1644973320000|2022-02-16 01:02:00|43780.4|43740.4|43774.6|43734.6|43780.4|43740.4|43774.6|43734.6|0
1644973330000|2022-02-16 01:02:10|43779.6|43739.6|43764.6|43724.6|43780.4|43740.4|43764.6|43724.6|27
1644973350000|2022-02-16 01:02:30|43768.8|43728.8|43769.6|43729.6|43769.6|43729.6|43760.4|43720.4|1
1644973360000|2022-02-16 01:02:40|43763.8|43723.8|43759.6|43719.6|43763.8|43723.8|43759.6|43719.6|0
1644973380000|2022-02-16 01:03:00|43758.8|43718.8|43754.6|43714.6|43758.8|43718.8|43753.8|43713.8|30
1644973390000|2022-02-16 01:03:10|43753.8|43713.8|43724.6|43684.6|43754.6|43714.6|43724.6|43684.6|3
1644973400000|2022-02-16 01:03:20|43728.8|43688.8|43738.8|43698.8|43738.8|43698.8|43728.8|43688.8|0
1644973410000|2022-02-16 01:03:30|43733.8|43693.8|43733.8|43693.8|43733.8|43693.8|43733.8|43693.8|0
1644973420000|2022-02-16 01:03:40|43733.1|43693.1|43724.6|43684.6|43733.1|43693.1|43724.6|43684.6|0
1644973430000|2022-02-16 01:03:50|43728.8|43688.8|43724.6|43684.6|43729.6|43689.6|43724.6|43684.6|0
1644973440000|2022-02-16 01:04:00|43718.8|43678.8|43718.8|43678.8|43718.8|43678.8|43718.8|43678.8|0
1644973450000|2022-02-16 01:04:10|43714.6|43674.6|43714.6|43674.6|43714.6|43674.6|43714.6|43674.6|0
1644973470000|2022-02-16 01:04:30|43724.6|43684.6|43719.6|43679.6|43724.6|43684.6|43719.6|43679.6|2
1644973480000|2022-02-16 01:04:40|43720.4|43680.4|43743.8|43703.8|43743.8|43703.8|43720.4|43680.4|1
1644973490000|2022-02-16 01:04:50|43744.6|43704.6|43763.8|43723.8|43763.8|43723.8|43744.6|43704.6|2
1644973500000|2022-02-16 01:05:00|43768.8|43728.8|43764.6|43724.6|43768.8|43728.8|43763.8|43723.8|3
1644973510000|2022-02-16 01:05:10|43763.8|43723.8|43758.8|43718.8|43763.8|43723.8|43758.8|43718.8|0
1644973520000|2022-02-16 01:05:20|43754.6|43714.6|43768.8|43728.8|43768.8|43728.8|43754.6|43714.6|0
1644973530000|2022-02-16 01:05:30|43763.8|43723.8|43773.8|43733.8|43773.8|43733.8|43763.8|43723.8|5
1644973550000|2022-02-16 01:05:50|43782.3|43742.3|43783.8|43743.8|43783.8|43743.8|43782.3|43742.3|3
1644973560000|2022-02-16 01:06:00|43777.3|43737.3|43768.8|43728.8|43777.3|43737.3|43768.8|43728.8|1
1644973570000|2022-02-16 01:06:10|43773.8|43733.8|43773.8|43733.8|43773.8|43733.8|43773.8|43733.8|0
1644973600000|2022-02-16 01:06:40|43774.6|43734.6|43768.8|43728.8|43778.8|43738.8|43768.8|43728.8|0
1644973610000|2022-02-16 01:06:50|43758.8|43718.8|43758.8|43718.8|43758.8|43718.8|43758.8|43718.8|0
1644973620000|2022-02-16 01:07:00|43750.4|43710.4|43738.8|43698.8|43754.6|43714.6|43733.8|43693.8|2
1644973630000|2022-02-16 01:07:10|43734.6|43694.6|43730.4|43690.4|43738.8|43698.8|43730.4|43690.4|0
1644973680000|2022-02-16 01:08:00|43729.6|43689.6|43728.8|43688.8|43729.6|43689.6|43720.4|43680.4|0
1644973690000|2022-02-16 01:08:10|43715.4|43675.4|43720.4|43680.4|43720.4|43680.4|43715.4|43675.4|0
1644973700000|2022-02-16 01:08:20|43719.6|43679.6|43714.6|43674.6|43719.6|43679.6|43714.6|43674.6|0
1644973730000|2022-02-16 01:08:50|43705.4|43665.4|43700.4|43660.4|43705.4|43665.4|43690.4|43650.4|4
1644973740000|2022-02-16 01:09:00|43710.4|43670.4|43719.6|43679.6|43720.4|43680.4|43710.4|43670.4|2
1644973750000|2022-02-16 01:09:10|43720.4|43680.4|43720.4|43680.4|43720.4|43680.4|43720.4|43680.4|0
1644973760000|2022-02-16 01:09:20|43718.8|43678.8|43704.6|43664.6|43718.8|43678.8|43704.6|43664.6|1
1644973770000|2022-02-16 01:09:30|43710.3|43670.3|43704.6|43664.6|43714.6|43674.6|43704.6|43664.6|2
1644973780000|2022-02-16 01:09:40|43703.8|43663.8|43698.8|43658.8|43703.8|43663.8|43694.6|43654.6|0
1644973790000|2022-02-16 01:09:50|43704.6|43664.6|43704.6|43664.6|43704.6|43664.6|43704.6|43664.6|2
1644973800000|2022-02-16 01:10:00|43698.8|43658.8|43704.6|43664.6|43704.6|43664.6|43698.8|43658.8|2
1644973820000|2022-02-16 01:10:20|43714.6|43674.6|43714.6|43674.6|43714.6|43674.6|43714.6|43674.6|0
1644973830000|2022-02-16 01:10:30|43710.3|43670.3|43708.8|43668.8|43710.3|43670.3|43708.8|43668.8|1
1644973840000|2022-02-16 01:10:40|43709.6|43669.6|43710.3|43670.3|43714.6|43674.6|43709.6|43669.6|2
1644973860000|2022-02-16 01:11:00|43714.6|43674.6|43724.6|43684.6|43724.6|43684.6|43714.6|43674.6|0
1644973870000|2022-02-16 01:11:10|43728.8|43688.8|43728.8|43688.8|43728.8|43688.8|43728.8|43688.8|0
1644973880000|2022-02-16 01:11:20|43718.8|43678.8|43719.6|43679.6|43719.6|43679.6|43718.8|43678.8|0
1644973890000|2022-02-16 01:11:30|43724.6|43684.6|43753.8|43713.8|43753.8|43713.8|43724.6|43684.6|8
1644973900000|2022-02-16 01:11:40|43764.6|43724.6|43758.8|43718.8|43768.8|43728.8|43758.8|43718.8|3
1644973910000|2022-02-16 01:11:50|43753.8|43713.8|43740.3|43700.3|43753.8|43713.8|43738.8|43698.8|6
1644973920000|2022-02-16 01:12:00|43744.6|43704.6|43748.8|43708.8|43753.8|43713.8|43744.6|43704.6|0
1644973930000|2022-02-16 01:12:10|43749.6|43709.6|43753.1|43713.1|43753.8|43713.8|43749.6|43709.6|0
1644973940000|2022-02-16 01:12:20|43748.1|43708.1|43758.8|43718.8|43758.8|43718.8|43743.8|43703.8|1
1644973950000|2022-02-16 01:12:30|43754.6|43714.6|43748.8|43708.8|43754.6|43714.6|43748.8|43708.8|1
1644973970000|2022-02-16 01:12:50|43748.1|43708.1|43738.8|43698.8|43748.1|43708.1|43738.8|43698.8|0
1644973980000|2022-02-16 01:13:00|43728.8|43688.8|43728.8|43688.8|43728.8|43688.8|43728.8|43688.8|0
1644973990000|2022-02-16 01:13:10|43733.1|43693.1|43729.6|43689.6|43733.1|43693.1|43729.6|43689.6|0
1644974000000|2022-02-16 01:13:20|43728.8|43688.8|43728.8|43688.8|43728.8|43688.8|43728.8|43688.8|0
1644974030000|2022-02-16 01:13:50|43733.1|43693.1|43738.8|43698.8|43738.8|43698.8|43733.1|43693.1|0
1644974040000|2022-02-16 01:14:00|43734.6|43694.6|43728.8|43688.8|43734.6|43694.6|43728.8|43688.8|0
1644974050000|2022-02-16 01:14:10|43738.8|43698.8|43729.6|43689.6|43738.8|43698.8|43729.6|43689.6|0
1644974060000|2022-02-16 01:14:20|43728.8|43688.8|43728.8|43688.8|43728.8|43688.8|43728.8|43688.8|0
1644974080000|2022-02-16 01:14:40|43723.8|43683.8|43719.6|43679.6|43723.8|43683.8|43719.6|43679.6|0
1644974090000|2022-02-16 01:14:50|43723.8|43683.8|43723.8|43683.8|43723.8|43683.8|43723.8|43683.8|0
1644974100000|2022-02-16 01:15:00|43728.1|43688.1|43734.6|43694.6|43738.8|43698.8|43728.1|43688.1|1
1644974110000|2022-02-16 01:15:10|43738.8|43698.8|43734.6|43694.6|43738.8|43698.8|43734.6|43694.6|0
1644974140000|2022-02-16 01:15:40|43738.8|43698.8|43748.8|43708.8|43748.8|43708.8|43738.8|43698.8|1
1644974160000|2022-02-16 01:16:00|43749.6|43709.6|43743.8|43703.8|43749.6|43709.6|43743.8|43703.8|1
1644974190000|2022-02-16 01:16:30|43743.1|43703.1|43728.8|43688.8|43743.1|43703.1|43728.8|43688.8|0
1644974210000|2022-02-16 01:16:50|43733.8|43693.8|43733.8|43693.8|43733.8|43693.8|43733.8|43693.8|0
1644974220000|2022-02-16 01:17:00|43743.8|43703.8|43744.6|43704.6|43744.6|43704.6|43743.8|43703.8|1
1644974230000|2022-02-16 01:17:10|43758.8|43718.8|43758.8|43718.8|43758.8|43718.8|43758.8|43718.8|0
1644974250000|2022-02-16 01:17:30|43748.8|43708.8|43748.8|43708.8|43748.8|43708.8|43748.8|43708.8|0
1644974270000|2022-02-16 01:17:50|43733.8|43693.8|43733.8|43693.8|43733.8|43693.8|43733.8|43693.8|1
1644974280000|2022-02-16 01:18:00|43728.8|43688.8|43728.8|43688.8|43728.8|43688.8|43728.8|43688.8|0
1644974350000|2022-02-16 01:19:10|43729.6|43689.6|43728.8|43688.8|43733.1|43693.1|43728.8|43688.8|0
1644974360000|2022-02-16 01:19:20|43728.1|43688.1|43698.8|43658.8|43728.1|43688.1|43698.8|43658.8|11
1644974370000|2022-02-16 01:19:30|43703.8|43663.8|43698.8|43658.8|43703.8|43663.8|43698.8|43658.8|0
1644974390000|2022-02-16 01:19:50|43693.8|43653.8|43698.8|43658.8|43698.8|43658.8|43693.8|43653.8|26
1644974400000|2022-02-16 01:20:00|43708.8|43668.8|43708.8|43668.8|43708.8|43668.8|43708.8|43668.8|5
1644974410000|2022-02-16 01:20:10|43720.3|43680.3|43720.3|43680.3|43720.3|43680.3|43720.3|43680.3|89
1644974420000|2022-02-16 01:20:20|||||||||22
1644974450000|2022-02-16 01:20:50|43721.1|43681.1|43720.3|43680.3|43721.1|43681.1|43720.3|43680.3|0
1644974460000|2022-02-16 01:21:00|43721.1|43681.1|43730.3|43690.3|43730.3|43690.3|43721.1|43681.1|1
1644974470000|2022-02-16 01:21:10|||||||||1
1644974490000|2022-02-16 01:21:30|43731.1|43691.1|43740.3|43700.3|43740.3|43700.3|43731.1|43691.1|0
1644974500000|2022-02-16 01:21:40|43735.3|43695.3|43735.3|43695.3|43735.3|43695.3|43735.3|43695.3|0
1644974510000|2022-02-16 01:21:50|43731.1|43691.1|43725.3|43685.3|43731.1|43691.1|43725.3|43685.3|0
1644974520000|2022-02-16 01:22:00|43729.6|43689.6|43730.3|43690.3|43730.3|43690.3|43729.6|43689.6|1
1644974570000|2022-02-16 01:22:50|43740.3|43700.3|43740.3|43700.3|43740.3|43700.3|43740.3|43700.3|10
1644974590000|2022-02-16 01:23:10|43741.1|43701.1|43741.8|43701.8|43741.8|43701.8|43740.3|43700.3|0
1644974600000|2022-02-16 01:23:20|43742.6|43702.6|43740.3|43700.3|43742.6|43702.6|43740.3|43700.3|2
1644974610000|2022-02-16 01:23:30|43736.1|43696.1|43740.3|43700.3|43740.3|43700.3|43731.1|43691.1|1
1644974620000|2022-02-16 01:23:40|43741.1|43701.1|43741.8|43701.8|43741.8|43701.8|43741.1|43701.1|1
1644974650000|2022-02-16 01:24:10|43742.6|43702.6|43746.8|43706.8|43746.8|43706.8|43742.6|43702.6|0
1644974660000|2022-02-16 01:24:20|43742.6|43702.6|43741.8|43701.8|43742.6|43702.6|43741.8|43701.8|147
1644974680000|2022-02-16 01:24:40|43741.1|43701.1|43736.1|43696.1|43741.1|43701.1|43736.1|43696.1|1
1644974690000|2022-02-16 01:24:50|43731.8|43691.8|43731.8|43691.8|43731.8|43691.8|43731.1|43691.1|0
1644974710000|2022-02-16 01:25:10|43736.1|43696.1|43740.3|43700.3|43740.3|43700.3|43736.1|43696.1|0
1644974720000|2022-02-16 01:25:20|43735.3|43695.3|43735.3|43695.3|43735.3|43695.3|43735.3|43695.3|0
1644974730000|2022-02-16 01:25:30|43740.3|43700.3|43740.3|43700.3|43740.3|43700.3|43740.3|43700.3|1
1644974740000|2022-02-16 01:25:40|43736.1|43696.1|43731.8|43691.8|43736.1|43696.1|43731.8|43691.8|0
1644974780000|2022-02-16 01:26:20|43721.8|43681.8|43721.8|43681.8|43721.8|43681.8|43721.8|43681.8|1
1644974800000|2022-02-16 01:26:40|43713.3|43673.3|43711.8|43671.8|43713.3|43673.3|43711.8|43671.8|0
1644974810000|2022-02-16 01:26:50|43716.1|43676.1|43726.1|43686.1|43726.1|43686.1|43716.1|43676.1|0
1644974820000|2022-02-16 01:27:00|43721.8|43681.8|43722.6|43682.6|43722.6|43682.6|43721.8|43681.8|59
1644974830000|2022-02-16 01:27:10|43721.8|43681.8|43721.8|43681.8|43722.6|43682.6|43716.8|43676.8|1
1644974850000|2022-02-16 01:27:30|43722.6|43682.6|43722.6|43682.6|43722.6|43682.6|43722.6|43682.6|0
1644974870000|2022-02-16 01:27:50|43717.6|43677.6|43721.8|43681.8|43721.8|43681.8|43717.6|43677.6|1
1644974880000|2022-02-16 01:28:00|43721.1|43681.1|43716.8|43676.8|43721.1|43681.1|43716.8|43676.8|0
1644974890000|2022-02-16 01:28:10|43711.8|43671.8|43702.6|43662.6|43711.8|43671.8|43702.6|43662.6|0
1644974900000|2022-02-16 01:28:20|43701.8|43661.8|43701.8|43661.8|43701.8|43661.8|43697.6|43657.6|0
1644974940000|2022-02-16 01:29:00|43711.8|43671.8|43711.8|43671.8|43711.8|43671.8|43711.1|43671.1|2
1644974990000|2022-02-16 01:29:50|43706.8|43666.8|43706.8|43666.8|43706.8|43666.8|43706.8|43666.8|0
1644975000000|2022-02-16 01:30:00|43701.8|43661.8|43711.8|43671.8|43711.8|43671.8|43701.8|43661.8|2
1644975010000|2022-02-16 01:30:10|43702.6|43662.6|43707.6|43667.6|43707.6|43667.6|43702.6|43662.6|0
1644975020000|2022-02-16 01:30:20|43703.3|43663.3|43702.6|43662.6|43703.3|43663.3|43702.6|43662.6|0
1644975030000|2022-02-16 01:30:30|43701.8|43661.8|43701.8|43661.8|43701.8|43661.8|43701.8|43661.8|0
1644975040000|2022-02-16 01:30:40|43697.6|43657.6|43697.6|43657.6|43697.6|43657.6|43697.6|43657.6|0
1644975060000|2022-02-16 01:31:00|43696.8|43656.8|43691.8|43651.8|43696.8|43656.8|43687.6|43647.6|2
1644975100000|2022-02-16 01:31:40|43661.8|43621.8|43661.8|43621.8|43661.8|43621.8|43661.8|43621.8|24
1644975140000|2022-02-16 01:32:20|43656.8|43616.8|43656.8|43616.8|43656.8|43616.8|43656.8|43616.8|0
1644975150000|2022-02-16 01:32:30|43661.8|43621.8|43661.8|43621.8|43661.8|43621.8|43656.8|43616.8|0
1644975160000|2022-02-16 01:32:40|43661.1|43621.1|43656.8|43616.8|43661.8|43621.8|43656.8|43616.8|1
1644975170000|2022-02-16 01:32:50|43661.8|43621.8|43651.8|43611.8|43661.8|43621.8|43651.8|43611.8|1
1644975180000|2022-02-16 01:33:00|43661.8|43621.8|43661.8|43621.8|43661.8|43621.8|43661.8|43621.8|1
1644975190000|2022-02-16 01:33:10|43657.6|43617.6|43661.8|43621.8|43661.8|43621.8|43657.6|43617.6|0
1644975200000|2022-02-16 01:33:20|43656.8|43616.8|43661.8|43621.8|43661.8|43621.8|43656.8|43616.8|3
1644975210000|2022-02-16 01:33:30|43666.8|43626.8|43661.8|43621.8|43666.8|43626.8|43661.8|43621.8|1
1644975230000|2022-02-16 01:33:50|43651.8|43611.8|43651.8|43611.8|43651.8|43611.8|43651.8|43611.8|277
1644975240000|2022-02-16 01:34:00|43658.3|43618.3|43658.3|43618.3|43658.3|43618.3|43658.3|43618.3|28
1644975280000|2022-02-16 01:34:40|43653.3|43613.3|43643.3|43603.3|43653.3|43613.3|43643.3|43603.3|34
1644975300000|2022-02-16 01:35:00|43649.1|43609.1|43653.3|43613.3|43653.3|43613.3|43649.1|43609.1|20
1644975320000|2022-02-16 01:35:20|43649.1|43609.1|43648.3|43608.3|43649.1|43609.1|43648.3|43608.3|0
1644975330000|2022-02-16 01:35:30|43653.3|43613.3|43653.3|43613.3|43653.3|43613.3|43653.3|43613.3|0
1644975340000|2022-02-16 01:35:40|43652.6|43612.6|43653.3|43613.3|43653.3|43613.3|43652.6|43612.6|0
1644975350000|2022-02-16 01:35:50|43658.3|43618.3|43658.3|43618.3|43658.3|43618.3|43658.3|43618.3|0
1644975360000|2022-02-16 01:36:00|43653.3|43613.3|43653.3|43613.3|43653.3|43613.3|43653.3|43613.3|0
1644975390000|2022-02-16 01:36:30|43652.6|43612.6|43658.3|43618.3|43658.3|43618.3|43648.3|43608.3|1
1644975400000|2022-02-16 01:36:40|||||||||1
1644975410000|2022-02-16 01:36:50|43653.3|43613.3|43653.3|43613.3|43653.3|43613.3|43653.3|43613.3|0
1644975420000|2022-02-16 01:37:00|43657.6|43617.6|43683.3|43643.3|43683.3|43643.3|43657.6|43617.6|7
1644975430000|2022-02-16 01:37:10|43682.6|43642.6|43678.3|43638.3|43682.6|43642.6|43678.3|43638.3|0
1644975460000|2022-02-16 01:37:40|43674.1|43634.1|43684.1|43644.1|43684.1|43644.1|43674.1|43634.1|4
1644975470000|2022-02-16 01:37:50|43683.3|43643.3|43683.3|43643.3|43683.3|43643.3|43683.3|43643.3|0
1644975480000|2022-02-16 01:38:00|43678.3|43638.3|43678.3|43638.3|43678.3|43638.3|43678.3|43638.3|2
1644975520000|2022-02-16 01:38:40|43668.3|43628.3|43668.3|43628.3|43668.3|43628.3|43668.3|43628.3|0
1644975540000|2022-02-16 01:39:00|43672.6|43632.6|43678.3|43638.3|43678.3|43638.3|43672.6|43632.6|1
1644975560000|2022-02-16 01:39:20|43668.3|43628.3|43663.3|43623.3|43668.3|43628.3|43663.3|43623.3|0
1644975580000|2022-02-16 01:39:40|43668.3|43628.3|43663.3|43623.3|43668.3|43628.3|43663.3|43623.3|0
1644975600000|2022-02-16 01:40:00|43668.3|43628.3|43668.3|43628.3|43668.3|43628.3|43668.3|43628.3|0
1644975610000|2022-02-16 01:40:10|43667.5|43627.5|43663.3|43623.3|43667.5|43627.5|43663.3|43623.3|0
1644975630000|2022-02-16 01:40:30|43658.3|43618.3|43658.3|43618.3|43658.3|43618.3|43658.3|43618.3|0
1644975660000|2022-02-16 01:41:00|43668.3|43628.3|43668.3|43628.3|43668.3|43628.3|43668.3|43628.3|1
1644975670000|2022-02-16 01:41:10|43669.1|43629.1|43678.3|43638.3|43678.3|43638.3|43669.1|43629.1|0
1644975680000|2022-02-16 01:41:20|43673.3|43633.3|43673.3|43633.3|43673.3|43633.3|43673.3|43633.3|1
1644975690000|2022-02-16 01:41:30|43672.5|43632.5|43668.3|43628.3|43672.5|43632.5|43668.3|43628.3|0
1644975700000|2022-02-16 01:41:40|43663.3|43623.3|43663.3|43623.3|43663.3|43623.3|43663.3|43623.3|0
1644975710000|2022-02-16 01:41:50|43668.3|43628.3|43663.3|43623.3|43668.3|43628.3|43663.3|43623.3|0
1644975760000|2022-02-16 01:42:40|43664.1|43624.1|43678.3|43638.3|43682.5|43642.5|43664.1|43624.1|6
1644975770000|2022-02-16 01:42:50|43677.5|43637.5|43658.3|43618.3|43677.5|43637.5|43658.3|43618.3|0
1644975790000|2022-02-16 01:43:10|43663.3|43623.3|43663.3|43623.3|43663.3|43623.3|43663.3|43623.3|0
1644975800000|2022-02-16 01:43:20|43674.1|43634.1|43678.3|43638.3|43678.3|43638.3|43674.1|43634.1|16
1644975810000|2022-02-16 01:43:30|43672.5|43632.5|43682.5|43642.5|43682.5|43642.5|43662.5|43622.5|12
1644975820000|2022-02-16 01:43:40|43691.8|43651.8|43683.3|43643.3|43691.8|43651.8|43683.3|43643.3|19
1644975830000|2022-02-16 01:43:50|43677.5|43637.5|43681.8|43641.8|43681.8|43641.8|43676.8|43636.8|3
1644975840000|2022-02-16 01:44:00|43677.5|43637.5|43681.8|43641.8|43681.8|43641.8|43677.5|43637.5|0
1644975900000|2022-02-16 01:45:00|43691.8|43651.8|43687.5|43647.5|43691.8|43651.8|43687.5|43647.5|0
1644975910000|2022-02-16 01:45:10|43686.8|43646.8|43681.8|43641.8|43686.8|43646.8|43681.8|43641.8|0
1644975920000|2022-02-16 01:45:20|43691.8|43651.8|43691.8|43651.8|43691.8|43651.8|43691.8|43651.8|0
1644975940000|2022-02-16 01:45:40|43686.8|43646.8|43686.8|43646.8|43686.8|43646.8|43686.8|43646.8|0
1644975950000|2022-02-16 01:45:50|43691.8|43651.8|43691.8|43651.8|43691.8|43651.8|43691.8|43651.8|1
1644975960000|2022-02-16 01:46:00|43697.5|43657.5|43707.5|43667.5|43707.5|43667.5|43697.5|43657.5|0
1644975970000|2022-02-16 01:46:10|43703.3|43663.3|43703.3|43663.3|43703.3|43663.3|43703.3|43663.3|0
1644976000000|2022-02-16 01:46:40|43702.5|43662.5|43702.5|43662.5|43702.5|43662.5|43702.5|43662.5|0
1644976010000|2022-02-16 01:46:50|43703.3|43663.3|43697.5|43657.5|43703.3|43663.3|43697.5|43657.5|2
1644976020000|2022-02-16 01:47:00|43701.8|43661.8|43701.8|43661.8|43701.8|43661.8|43701.8|43661.8|0
1644976030000|2022-02-16 01:47:10|43697.5|43657.5|43683.3|43643.3|43697.5|43657.5|43683.3|43643.3|0
1644976050000|2022-02-16 01:47:30|43682.5|43642.5|43683.3|43643.3|43683.3|43643.3|43682.5|43642.5|0
1644976060000|2022-02-16 01:47:40|43682.5|43642.5|43682.5|43642.5|43682.5|43642.5|43682.5|43642.5|0
1644976070000|2022-02-16 01:47:50|43681.8|43641.8|43681.8|43641.8|43681.8|43641.8|43681.8|43641.8|0
1644976090000|2022-02-16 01:48:10|43682.5|43642.5|43693.3|43653.3|43693.3|43653.3|43682.5|43642.5|1
1644976100000|2022-02-16 01:48:20|43691.8|43651.8|43687.5|43647.5|43691.8|43651.8|43687.5|43647.5|0
1644976110000|2022-02-16 01:48:30|43691.8|43651.8|43691.8|43651.8|43691.8|43651.8|43691.8|43651.8|0
1644976120000|2022-02-16 01:48:40|43687.5|43647.5|43691.8|43651.8|43691.8|43651.8|43687.5|43647.5|0
1644976130000|2022-02-16 01:48:50|43687.5|43647.5|43687.5|43647.5|43687.5|43647.5|43687.5|43647.5|0
1644976140000|2022-02-16 01:49:00|43691.8|43651.8|43691.8|43651.8|43691.8|43651.8|43687.5|43647.5|0
1644976160000|2022-02-16 01:49:20|43697.5|43657.5|43697.5|43657.5|43697.5|43657.5|43697.5|43657.5|0
1644976170000|2022-02-16 01:49:30|43696.8|43656.8|43692.5|43652.5|43696.8|43656.8|43692.5|43652.5|0
1644976180000|2022-02-16 01:49:40|43686.8|43646.8|43692.5|43652.5|43692.5|43652.5|43686.8|43646.8|1
1644976210000|2022-02-16 01:50:10|43701.8|43661.8|43701.8|43661.8|43701.8|43661.8|43701.8|43661.8|0
1644976260000|2022-02-16 01:51:00|43696.8|43656.8|43696.8|43656.8|43696.8|43656.8|43696.8|43656.8|0
1644976310000|2022-02-16 01:51:50|43707.5|43667.5|43701.8|43661.8|43707.5|43667.5|43701.8|43661.8|4
1644976330000|2022-02-16 01:52:10|||||||||14
1644976340000|2022-02-16 01:52:20|43702.5|43662.5|43707.5|43667.5|43707.5|43667.5|43702.5|43662.5|0
1644976350000|2022-02-16 01:52:30|43711.8|43671.8|43701.8|43661.8|43711.8|43671.8|43701.8|43661.8|0
1644976370000|2022-02-16 01:52:50|43697.5|43657.5|43697.5|43657.5|43697.5|43657.5|43697.5|43657.5|0
1644976380000|2022-02-16 01:53:00|43706.8|43666.8|43707.5|43667.5|43711.8|43671.8|43696.8|43656.8|1
1644976390000|2022-02-16 01:53:10|43716.8|43676.8|43701.8|43661.8|43716.8|43676.8|43696.8|43656.8|4
1644976400000|2022-02-16 01:53:20|43697.5|43657.5|43697.5|43657.5|43697.5|43657.5|43697.5|43657.5|1
1644976410000|2022-02-16 01:53:30|43693.3|43653.3|43693.3|43653.3|43693.3|43653.3|43693.3|43653.3|0
1644976450000|2022-02-16 01:54:10|43697.5|43657.5|43697.5|43657.5|43697.5|43657.5|43697.5|43657.5|0
1644976490000|2022-02-16 01:54:50|43701.8|43661.8|43701.8|43661.8|43701.8|43661.8|43701.8|43661.8|0
1644976500000|2022-02-16 01:55:00|43697.5|43657.5|43696.8|43656.8|43697.5|43657.5|43696.8|43656.8|0
1644976510000|2022-02-16 01:55:10|43701.8|43661.8|43701.8|43661.8|43701.8|43661.8|43701.8|43661.8|1
1644976520000|2022-02-16 01:55:20|43687.5|43647.5|43691.8|43651.8|43691.8|43651.8|43687.5|43647.5|1
1644976530000|2022-02-16 01:55:30|43687.5|43647.5|43687.5|43647.5|43691.8|43651.8|43687.5|43647.5|0
1644976570000|2022-02-16 01:56:10|43693.3|43653.3|43693.3|43653.3|43693.3|43653.3|43693.3|43653.3|0
1644976580000|2022-02-16 01:56:20|43697.5|43657.5|43697.5|43657.5|43697.5|43657.5|43697.5|43657.5|0
1644976590000|2022-02-16 01:56:30|43707.5|43667.5|43707.5|43667.5|43711.8|43671.8|43707.5|43667.5|0
1644976600000|2022-02-16 01:56:40|43711.8|43671.8|43711.8|43671.8|43711.8|43671.8|43711.8|43671.8|0
1644976610000|2022-02-16 01:56:50|43711|43671|43702.5|43662.5|43711|43671|43702.5|43662.5|3
1644976620000|2022-02-16 01:57:00|43701.7|43661.7|43701.7|43661.7|43702.5|43662.5|43701.7|43661.7|0
1644976640000|2022-02-16 01:57:20|43702.5|43662.5|43711.7|43671.7|43712.5|43672.5|43702.5|43662.5|1
1644976650000|2022-02-16 01:57:30|43707.5|43667.5|43711.7|43671.7|43711.7|43671.7|43706.7|43666.7|0
1644976660000|2022-02-16 01:57:40|43711|43671|43711.7|43671.7|43711.7|43671.7|43706.7|43666.7|1
1644976670000|2022-02-16 01:57:50|43707.5|43667.5|43711.7|43671.7|43711.7|43671.7|43707.5|43667.5|0
1644976720000|2022-02-16 01:58:40|43707.5|43667.5|43706.7|43666.7|43707.5|43667.5|43706.7|43666.7|0
1644976730000|2022-02-16 01:58:50|43702.5|43662.5|43691.7|43651.7|43702.5|43662.5|43691.7|43651.7|0
1644976740000|2022-02-16 01:59:00|43692.5|43652.5|43691.7|43651.7|43692.5|43652.5|43691.7|43651.7|0
1644976750000|2022-02-16 01:59:10|43692.5|43652.5|43701.7|43661.7|43702.5|43662.5|43692.5|43652.5|1
1644976760000|2022-02-16 01:59:20|43702.5|43662.5|43711.7|43671.7|43711.7|43671.7|43702.5|43662.5|0
1644976770000|2022-02-16 01:59:30|43707.5|43667.5|43711.7|43671.7|43711.7|43671.7|43707.5|43667.5|0
1644976800000|2022-02-16 02:00:00|43707.5|43667.5|43701.7|43661.7|43707.5|43667.5|43701.7|43661.7|0
1644976810000|2022-02-16 02:00:10|43697.5|43657.5|43697.5|43657.5|43697.5|43657.5|43697.5|43657.5|0
1644976830000|2022-02-16 02:00:30|43696.7|43656.7|43696.7|43656.7|43696.7|43656.7|43696.7|43656.7|0
1644976840000|2022-02-16 02:00:40|43692.5|43652.5|43692.5|43652.5|43692.5|43652.5|43692.5|43652.5|0
1644976850000|2022-02-16 02:00:50|43683.3|43643.3|43682.5|43642.5|43683.3|43643.3|43682.5|43642.5|0
1644976860000|2022-02-16 02:01:00|43691.7|43651.7|43687.5|43647.5|43691.7|43651.7|43687.5|43647.5|1
1644976870000|2022-02-16 02:01:10|43683.3|43643.3|43683.3|43643.3|43683.3|43643.3|43683.3|43643.3|0
1644976880000|2022-02-16 02:01:20|43683.2|43643.2|43683.2|43643.2|43683.2|43643.2|43683.2|43643.2|0
1644976910000|2022-02-16 02:01:50|43682.5|43642.5|43677.5|43637.5|43682.5|43642.5|43677.5|43637.5|3
1644976940000|2022-02-16 02:02:20|43673.2|43633.2|43667.5|43627.5|43673.2|43633.2|43667.5|43627.5|0
1644976980000|2022-02-16 02:03:00|43671.7|43631.7|43671.7|43631.7|43671.7|43631.7|43671.7|43631.7|0
1644976990000|2022-02-16 02:03:10|43672.5|43632.5|43681.7|43641.7|43683.2|43643.2|43672.5|43632.5|1
1644977040000|2022-02-16 02:04:00|43682.5|43642.5|43686.7|43646.7|43686.7|43646.7|43682.5|43642.5|0
1644977060000|2022-02-16 02:04:20|43681.7|43641.7|43676.7|43636.7|43681.7|43641.7|43676.7|43636.7|0
1644977070000|2022-02-16 02:04:30|43681|43641|43681.7|43641.7|43681.7|43641.7|43681|43641|1
1644977100000|2022-02-16 02:05:00|43682.5|43642.5|43682.5|43642.5|43682.5|43642.5|43682.5|43642.5|0
1644977110000|2022-02-16 02:05:10|43681.7|43641.7|43681.7|43641.7|43681.7|43641.7|43681.7|43641.7|2
1644977120000|2022-02-16 02:05:20|43677.5|43637.5|43676.7|43636.7|43677.5|43637.5|43676.7|43636.7|0
1644977140000|2022-02-16 02:05:40|43677.5|43637.5|43681.7|43641.7|43681.7|43641.7|43677.5|43637.5|1
1644977160000|2022-02-16 02:06:00|43686.7|43646.7|43686.7|43646.7|43686.7|43646.7|43686.7|43646.7|0
1644977170000|2022-02-16 02:06:10|43682.5|43642.5|43682.5|43642.5|43682.5|43642.5|43682.5|43642.5|0
1644977180000|2022-02-16 02:06:20|43677.5|43637.5|43676.7|43636.7|43677.5|43637.5|43676.7|43636.7|0
1644977190000|2022-02-16 02:06:30|43681.7|43641.7|43681.7|43641.7|43681.7|43641.7|43681.7|43641.7|1
1644977280000|2022-02-16 02:08:00|43681|43641|43682.5|43642.5|43682.5|43642.5|43681|43641|1
1644977290000|2022-02-16 02:08:10|43686.7|43646.7|43691.7|43651.7|43691.7|43651.7|43686.7|43646.7|0
1644977360000|2022-02-16 02:09:20|43696.7|43656.7|43691.7|43651.7|43696.7|43656.7|43691.7|43651.7|0
1644977390000|2022-02-16 02:09:50|43691|43651|43686.7|43646.7|43691|43651|43686.7|43646.7|0
1644977400000|2022-02-16 02:10:00|43691|43651|43691.7|43651.7|43691.7|43651.7|43691|43651|1
1644977420000|2022-02-16 02:10:20|43692.5|43652.5|43697.5|43657.5|43697.5|43657.5|43692.5|43652.5|0
1644977430000|2022-02-16 02:10:30|43696.7|43656.7|43691.7|43651.7|43696.7|43656.7|43691.7|43651.7|0
1644977500000|2022-02-16 02:11:40|43692.5|43652.5|43697.5|43657.5|43697.5|43657.5|43692.5|43652.5|1
1644977530000|2022-02-16 02:12:10|43698.2|43658.2|43698.2|43658.2|43698.2|43658.2|43698.2|43658.2|0
1644977550000|2022-02-16 02:12:30|43703.2|43663.2|43717.5|43677.5|43721.7|43681.7|43703.2|43663.2|0
1644977570000|2022-02-16 02:12:50|43722.5|43682.5|43723.2|43683.2|43723.2|43683.2|43722.5|43682.5|0
1644977580000|2022-02-16 02:13:00|43727.5|43687.5|43731.7|43691.7|43731.7|43691.7|43727.5|43687.5|0
1644977590000|2022-02-16 02:13:10|43727.5|43687.5|43727.5|43687.5|43727.5|43687.5|43727.5|43687.5|0
1644977600000|2022-02-16 02:13:20|43723.2|43683.2|43723.2|43683.2|43723.2|43683.2|43723.2|43683.2|0
1644977610000|2022-02-16 02:13:30|43717.5|43677.5|43717.5|43677.5|43717.5|43677.5|43717.5|43677.5|1
1644977620000|2022-02-16 02:13:40|43712.5|43672.5|43717.5|43677.5|43717.5|43677.5|43712.5|43672.5|0
1644977630000|2022-02-16 02:13:50|43721.7|43681.7|43721.7|43681.7|43721.7|43681.7|43721.7|43681.7|0
1644977640000|2022-02-16 02:14:00|43721|43681|43727.5|43687.5|43727.5|43687.5|43721|43681|1
1644977660000|2022-02-16 02:14:20|43731.7|43691.7|43727.5|43687.5|43731.7|43691.7|43727.5|43687.5|0
1644977670000|2022-02-16 02:14:30|43731.7|43691.7|43727.5|43687.5|43731.7|43691.7|43727.5|43687.5|0
1644977680000|2022-02-16 02:14:40|43729|43689|43732.5|43692.5|43737.5|43697.5|43729|43689|6
1644977690000|2022-02-16 02:14:50|43733.2|43693.2|43733.2|43693.2|43733.2|43693.2|43733.2|43693.2|0
1644977700000|2022-02-16 02:15:00|43722.5|43682.5|43722.5|43682.5|43722.5|43682.5|43722.5|43682.5|3
1644977710000|2022-02-16 02:15:10|43717.5|43677.5|43713.2|43673.2|43717.5|43677.5|43713.2|43673.2|14
1644977730000|2022-02-16 02:15:30|43712.5|43672.5|43713.2|43673.2|43713.2|43673.2|43708.2|43668.2|1
1644977750000|2022-02-16 02:15:50|43717.5|43677.5|43723.2|43683.2|43723.2|43683.2|43717.5|43677.5|2
1644977770000|2022-02-16 02:16:10|43728.2|43688.2|43733.2|43693.2|43733.2|43693.2|43728.2|43688.2|0
1644977780000|2022-02-16 02:16:20|43738.2|43698.2|43733.2|43693.2|43738.2|43698.2|43728.2|43688.2|0
1644977790000|2022-02-16 02:16:30|43728.2|43688.2|43728.2|43688.2|43728.2|43688.2|43728.2|43688.2|3
1644977840000|2022-02-16 02:17:20|43723.2|43683.2|43733.2|43693.2|43733.2|43693.2|43723.2|43683.2|1
1644977850000|2022-02-16 02:17:30|43723.2|43683.2|43723.2|43683.2|43723.2|43683.2|43723.2|43683.2|0
1644977860000|2022-02-16 02:17:40|43733.2|43693.2|43733.2|43693.2|43733.2|43693.2|43733.2|43693.2|0
1644977940000|2022-02-16 02:19:00|43734|43694|43733.2|43693.2|43734|43694|43733.2|43693.2|1
1644977950000|2022-02-16 02:19:10|43728.2|43688.2|43728.2|43688.2|43728.2|43688.2|43728.2|43688.2|0
1644977970000|2022-02-16 02:19:30|43734|43694|43734|43694|43734|43694|43734|43694|1
1644977990000|2022-02-16 02:19:50|43738.2|43698.2|43737.4|43697.4|43738.2|43698.2|43737.4|43697.4|2
1644978000000|2022-02-16 02:20:00|43733.2|43693.2|43733.2|43693.2|43733.2|43693.2|43733.2|43693.2|0
1644978010000|2022-02-16 02:20:10|43738.2|43698.2|43733.2|43693.2|43738.2|43698.2|43733.2|43693.2|0
1644978030000|2022-02-16 02:20:30|43741.7|43701.7|43743.2|43703.2|43743.2|43703.2|43741.7|43701.7|1
1644978040000|2022-02-16 02:20:40|43733.2|43693.2|43733.2|43693.2|43733.2|43693.2|43733.2|43693.2|0
1644978060000|2022-02-16 02:21:00|||||||||1
1644978080000|2022-02-16 02:21:20|43734|43694|43748.2|43708.2|43748.2|43708.2|43734|43694|4
1644978100000|2022-02-16 02:21:40|43744|43704|43743.2|43703.2|43744|43704|43743.2|43703.2|2
1644978110000|2022-02-16 02:21:50|43738.2|43698.2|43743.2|43703.2|43743.2|43703.2|43738.2|43698.2|0
1644978130000|2022-02-16 02:22:10|43763.2|43723.2|43763.2|43723.2|43763.2|43723.2|43763.2|43723.2|9
1644978140000|2022-02-16 02:22:20|43767.4|43727.4|43763.2|43723.2|43771.7|43731.7|43763.2|43723.2|0
1644978150000|2022-02-16 02:22:30|43763.9|43723.9|43768.2|43728.2|43768.2|43728.2|43763.9|43723.9|0
1644978210000|2022-02-16 02:23:30|43783.2|43743.2|43783.2|43743.2|43783.2|43743.2|43783.2|43743.2|12
1644978230000|2022-02-16 02:23:50|43773.2|43733.2|43773.2|43733.2|43773.2|43733.2|43773.2|43733.2|4
1644978280000|2022-02-16 02:24:40|43768.2|43728.2|43768.2|43728.2|43768.2|43728.2|43768.2|43728.2|0
1644978300000|2022-02-16 02:25:00|43793.9|43753.9|43799.7|43759.7|43799.7|43759.7|43793.9|43753.9|6
1644978310000|2022-02-16 02:25:10|43788.9|43748.9|43793.2|43753.2|43793.2|43753.2|43788.9|43748.9|2
1644978320000|2022-02-16 02:25:20|43793.9|43753.9|43793.9|43753.9|43793.9|43753.9|43793.9|43753.9|0
1644978330000|2022-02-16 02:25:30|43806.7|43766.7|43804.7|43764.7|43813.9|43773.9|43804.7|43764.7|16
1644978340000|2022-02-16 02:25:40|43808.9|43768.9|43808.9|43768.9|43808.9|43768.9|43808.9|43768.9|6
1644978360000|2022-02-16 02:26:00|43804.7|43764.7|43808.9|43768.9|43808.9|43768.9|43804.7|43764.7|0
1644978380000|2022-02-16 02:26:20|43824.7|43784.7|43823.9|43783.9|43824.7|43784.7|43823.2|43783.2|22
1644978390000|2022-02-16 02:26:30|43823.2|43783.2|43813.2|43773.2|43823.9|43783.9|43813.2|43773.2|1
1644978410000|2022-02-16 02:26:50|43808.9|43768.9|43813.2|43773.2|43813.2|43773.2|43808.2|43768.2|1
1644978430000|2022-02-16 02:27:10|43825.9|43785.9|43828.9|43788.9|43833.9|43793.9|43824.7|43784.7|42
1644978440000|2022-02-16 02:27:20|43823.2|43783.2|43823.2|43783.2|43823.2|43783.2|43823.2|43783.2|1
1644978450000|2022-02-16 02:27:30|43823.9|43783.9|43823.9|43783.9|43823.9|43783.9|43823.9|43783.9|0
1644978470000|2022-02-16 02:27:50|43823.2|43783.2|43818.9|43778.9|43823.2|43783.2|43818.9|43778.9|0
1644978480000|2022-02-16 02:28:00|43823.2|43783.2|43823.2|43783.2|43823.2|43783.2|43823.2|43783.2|0
1644978490000|2022-02-16 02:28:10|43818.9|43778.9|43848.9|43808.9|43857.4|43817.4|43818.9|43778.9|36
1644978500000|2022-02-16 02:28:20|43853.2|43813.2|43853.2|43813.2|43853.2|43813.2|43853.2|43813.2|0
1644978510000|2022-02-16 02:28:30|43848.9|43808.9|43853.9|43813.9|43853.9|43813.9|43848.9|43808.9|2
1644978520000|2022-02-16 02:28:40|43853.2|43813.2|43853.2|43813.2|43853.2|43813.2|43853.2|43813.2|1
1644978530000|2022-02-16 02:28:50|43848.9|43808.9|43853.2|43813.2|43853.2|43813.2|43843.2|43803.2|51
1644978540000|2022-02-16 02:29:00|43848.9|43808.9|43883.9|43843.9|43883.9|43843.9|43848.9|43808.9|15
1644978550000|2022-02-16 02:29:10|43893.9|43853.9|43889.7|43849.7|43893.9|43853.9|43889.7|43849.7|6
1644978560000|2022-02-16 02:29:20|43868.9|43828.9|43868.9|43828.9|43868.9|43828.9|43868.9|43828.9|3
1644978580000|2022-02-16 02:29:40|43889.7|43849.7|43899.7|43859.7|43899.7|43859.7|43889.7|43849.7|35
1644978590000|2022-02-16 02:29:50|||||||||3
1644978600000|2022-02-16 02:30:00|||||||||2
1644978610000|2022-02-16 02:30:10|||||||||2
1644978620000|2022-02-16 02:30:20|43884.7|43844.7|43884.7|43844.7|43884.7|43844.7|43884.7|43844.7|13
1644978630000|2022-02-16 02:30:30|43874.7|43834.7|43874.7|43834.7|43874.7|43834.7|43874.7|43834.7|0
1644978640000|2022-02-16 02:30:40|43876.2|43836.2|43864.7|43824.7|43884.7|43844.7|43864.7|43824.7|1
1644978650000|2022-02-16 02:30:50|43874.7|43834.7|43874.7|43834.7|43874.7|43834.7|43874.7|43834.7|0
1644978670000|2022-02-16 02:31:10|43878.9|43838.9|43878.9|43838.9|43878.9|43838.9|43878.9|43838.9|0
1644978690000|2022-02-16 02:31:30|43879.7|43839.7|43884.7|43844.7|43884.7|43844.7|43879.7|43839.7|2
1644978700000|2022-02-16 02:31:40|43874.7|43834.7|43878.9|43838.9|43878.9|43838.9|43874.7|43834.7|1
1644978710000|2022-02-16 02:31:50|43909.7|43869.7|43923.9|43883.9|43923.9|43883.9|43909.7|43869.7|14
1644978720000|2022-02-16 02:32:00|43914.7|43874.7|43909.7|43869.7|43914.7|43874.7|43908.9|43868.9|73
1644978730000|2022-02-16 02:32:10|43908.2|43868.2|43903.2|43863.2|43908.2|43868.2|43898.9|43858.9|2
1644978740000|2022-02-16 02:32:20|43898.9|43858.9|43898.9|43858.9|43898.9|43858.9|43898.9|43858.9|0
1644978760000|2022-02-16 02:32:40|43898.2|43858.2|43893.9|43853.9|43898.2|43858.2|43893.9|43853.9|0
1644978770000|2022-02-16 02:32:50|43902.4|43862.4|43898.9|43858.9|43903.2|43863.2|43898.9|43858.9|1
1644978780000|2022-02-16 02:33:00|43903.2|43863.2|43908.2|43868.2|43908.2|43868.2|43903.2|43863.2|3
1644978790000|2022-02-16 02:33:10|43914.7|43874.7|43949.7|43909.7|43949.7|43909.7|43914.7|43874.7|10
1644978800000|2022-02-16 02:33:20|43943.9|43903.9|43933.2|43893.2|43943.9|43903.9|43928.9|43888.9|2
1644978810000|2022-02-16 02:33:30|43928.9|43888.9|43933.2|43893.2|43933.2|43893.2|43928.9|43888.9|0
1644978830000|2022-02-16 02:33:50|43933.9|43893.9|43944.7|43904.7|43948.9|43908.9|43933.9|43893.9|3
1644978840000|2022-02-16 02:34:00|43943.9|43903.9|43938.9|43898.9|43943.9|43903.9|43934.7|43894.7|0
1644978850000|2022-02-16 02:34:10|43943.2|43903.2|43943.2|43903.2|43943.2|43903.2|43943.2|43903.2|0
1644978860000|2022-02-16 02:34:20|43943.9|43903.9|43944.7|43904.7|43944.7|43904.7|43939.7|43899.7|0
1644978870000|2022-02-16 02:34:30|43943.9|43903.9|43938.9|43898.9|43943.9|43903.9|43934.7|43894.7|1
1644978880000|2022-02-16 02:34:40|43934.7|43894.7|43933.9|43893.9|43934.7|43894.7|43933.9|43893.9|0
1644978890000|2022-02-16 02:34:50|43934.7|43894.7|43928.9|43888.9|43934.7|43894.7|43924.7|43884.7|1
1644978900000|2022-02-16 02:35:00|43924.7|43884.7|43924.7|43884.7|43924.7|43884.7|43924.7|43884.7|0
1644978910000|2022-02-16 02:35:10|43928.9|43888.9|43924.7|43884.7|43928.9|43888.9|43924.7|43884.7|0
1644978920000|2022-02-16 02:35:20|43929.7|43889.7|43934.7|43894.7|43934.7|43894.7|43929.7|43889.7|1
1644978940000|2022-02-16 02:35:40|43938.9|43898.9|43948.9|43908.9|43948.9|43908.9|43938.9|43898.9|6
1644978950000|2022-02-16 02:35:50|43944.7|43904.7|43940.4|43900.4|43944.7|43904.7|43940.4|43900.4|0
1644978960000|2022-02-16 02:36:00|43944.7|43904.7|43938.9|43898.9|43944.7|43904.7|43938.9|43898.9|2
1644978980000|2022-02-16 02:36:20|43943.2|43903.2|43990.4|43950.4|43990.4|43950.4|43943.2|43903.2|3
1644978990000|2022-02-16 02:36:30|43994.7|43954.7|43984.7|43944.7|43994.7|43954.7|43984.7|43944.7|1
1644979000000|2022-02-16 02:36:40|43985.4|43945.4|43993.9|43953.9|43993.9|43953.9|43983.9|43943.9|1
1644979010000|2022-02-16 02:36:50|43984.7|43944.7|43984.7|43944.7|43988.9|43948.9|43984.7|43944.7|0
1644979020000|2022-02-16 02:37:00|43989.7|43949.7|43989.7|43949.7|43989.7|43949.7|43989.7|43949.7|0
1644979030000|2022-02-16 02:37:10|43990.4|43950.4|43989.7|43949.7|43994.7|43954.7|43985.4|43945.4|0
1644979040000|2022-02-16 02:37:20|43994.7|43954.7|43994.7|43954.7|43994.7|43954.7|43989.7|43949.7|0
1644979050000|2022-02-16 02:37:30|43995.4|43955.4|43994.7|43954.7|43995.4|43955.4|43994.7|43954.7|0
1644979060000|2022-02-16 02:37:40|43993.9|43953.9|43993.9|43953.9|43993.9|43953.9|43993.9|43953.9|0
1644979070000|2022-02-16 02:37:50|43989.7|43949.7|43984.7|43944.7|43989.7|43949.7|43984.7|43944.7|1
1644979080000|2022-02-16 02:38:00|43988.9|43948.9|43989.7|43949.7|43989.7|43949.7|43988.9|43948.9|0
1644979090000|2022-02-16 02:38:10|43994.7|43954.7|43994.7|43954.7|43994.7|43954.7|43994.7|43954.7|0
1644979100000|2022-02-16 02:38:20|43984.7|43944.7|43979.7|43939.7|43984.7|43944.7|43979.7|43939.7|2
1644979110000|2022-02-16 02:38:30|43978.9|43938.9|43969.7|43929.7|43978.9|43938.9|43969.7|43929.7|0
1644979120000|2022-02-16 02:38:40|43974.7|43934.7|43974.7|43934.7|43974.7|43934.7|43974.7|43934.7|0
1644979130000|2022-02-16 02:38:50|43969.7|43929.7|43969.7|43929.7|43974.7|43934.7|43964.7|43924.7|8
1644979140000|2022-02-16 02:39:00|43973.9|43933.9|43964.7|43924.7|43973.9|43933.9|43964.7|43924.7|0
1644979150000|2022-02-16 02:39:10|43968.9|43928.9|43974.7|43934.7|43974.7|43934.7|43964.7|43924.7|0
1644979180000|2022-02-16 02:39:40|43973.9|43933.9|43974.7|43934.7|43974.7|43934.7|43973.9|43933.9|0
1644979200000|2022-02-16 02:40:00|43983.9|43943.9|43993.9|43953.9|43993.9|43953.9|43983.1|43943.1|0
1644979210000|2022-02-16 02:40:10|43998.9|43958.9|43998.9|43958.9|43998.9|43958.9|43998.9|43958.9|1
1644979220000|2022-02-16 02:40:20|43999.7|43959.7|44029.7|43989.7|44029.7|43989.7|43999.7|43959.7|5
1644979230000|2022-02-16 02:40:30|44025.4|43985.4|44014.7|43974.7|44025.4|43985.4|44014.7|43974.7|0
1644979240000|2022-02-16 02:40:40|44008.9|43968.9|44014.7|43974.7|44014.7|43974.7|44004.7|43964.7|2
1644979260000|2022-02-16 02:41:00|44028.9|43988.9|44029.7|43989.7|44029.7|43989.7|44020.4|43980.4|1
1644979270000|2022-02-16 02:41:10|44024.7|43984.7|44024.7|43984.7|44024.7|43984.7|44024.7|43984.7|0
1644979280000|2022-02-16 02:41:20|43993.9|43953.9|43993.9|43953.9|43993.9|43953.9|43993.9|43953.9|10
1644979290000|2022-02-16 02:41:30|43988.9|43948.9|43989.7|43949.7|43993.9|43953.9|43979.7|43939.7|0
1644979300000|2022-02-16 02:41:40|43993.9|43953.9|43993.9|43953.9|43993.9|43953.9|43993.9|43953.9|0
1644979310000|2022-02-16 02:41:50|44003.9|43963.9|44000.4|43960.4|44004.7|43964.7|43999.7|43959.7|1
1644979320000|2022-02-16 02:42:00|43998.9|43958.9|43974.7|43934.7|43998.9|43958.9|43974.7|43934.7|2
1644979330000|2022-02-16 02:42:10|43969.7|43929.7|43969.7|43929.7|43969.7|43929.7|43969.7|43929.7|0
1644979350000|2022-02-16 02:42:30|43969.6|43929.6|43969.6|43929.6|43969.6|43929.6|43969.6|43929.6|0
1644979360000|2022-02-16 02:42:40|43965.4|43925.4|43954.6|43914.6|43965.4|43925.4|43954.6|43914.6|1
1644979370000|2022-02-16 02:42:50|43950.4|43910.4|43954.6|43914.6|43954.6|43914.6|43950.4|43910.4|0
1644979380000|2022-02-16 02:43:00|43950.4|43910.4|43954.6|43914.6|43954.6|43914.6|43950.4|43910.4|0
1644979440000|2022-02-16 02:44:00|43959.6|43919.6|43964.6|43924.6|43964.6|43924.6|43959.6|43919.6|0
1644979450000|2022-02-16 02:44:10|43954.6|43914.6|43954.6|43914.6|43954.6|43914.6|43954.6|43914.6|0
1644979460000|2022-02-16 02:44:20|43963.1|43923.1|43963.9|43923.9|43963.9|43923.9|43963.1|43923.1|0
1644979470000|2022-02-16 02:44:30|43964.6|43924.6|43958.9|43918.9|43964.6|43924.6|43958.9|43918.9|1
1644979480000|2022-02-16 02:44:40|43963.1|43923.1|43958.9|43918.9|43963.1|43923.1|43958.9|43918.9|0
1644979490000|2022-02-16 02:44:50|43954.6|43914.6|43953.9|43913.9|43954.6|43914.6|43944.6|43904.6|1
1644979500000|2022-02-16 02:45:00|43953.1|43913.1|43963.1|43923.1|43963.9|43923.9|43953.1|43913.1|0
1644979510000|2022-02-16 02:45:10|43958.9|43918.9|43954.6|43914.6|43958.9|43918.9|43954.6|43914.6|0
1644979520000|2022-02-16 02:45:20|43953.9|43913.9|43948.9|43908.9|43958.9|43918.9|43948.9|43908.9|0
1644979550000|2022-02-16 02:45:50|43944.6|43904.6|43944.6|43904.6|43944.6|43904.6|43944.6|43904.6|0
1644979560000|2022-02-16 02:46:00|43953.1|43913.1|43964.6|43924.6|43964.6|43924.6|43953.1|43913.1|0
1644979580000|2022-02-16 02:46:20|43963.9|43923.9|43973.9|43933.9|43973.9|43933.9|43963.9|43923.9|0
1644979600000|2022-02-16 02:46:40|43983.9|43943.9|43983.9|43943.9|43983.9|43943.9|43983.9|43943.9|1
1644979610000|2022-02-16 02:46:50|43984.6|43944.6|43988.9|43948.9|43988.9|43948.9|43984.6|43944.6|1
1644979620000|2022-02-16 02:47:00|43989.6|43949.6|43994.6|43954.6|43994.6|43954.6|43989.6|43949.6|0
1644979630000|2022-02-16 02:47:10|43987.4|43947.4|43978.9|43938.9|43987.4|43947.4|43978.9|43938.9|1
1644979640000|2022-02-16 02:47:20|43984.6|43944.6|43984.6|43944.6|43984.6|43944.6|43984.6|43944.6|0
1644979650000|2022-02-16 02:47:30|43988.9|43948.9|43993.1|43953.1|43993.1|43953.1|43984.6|43944.6|0
1644979660000|2022-02-16 02:47:40|43984.6|43944.6|43993.9|43953.9|43993.9|43953.9|43984.6|43944.6|0
1644979670000|2022-02-16 02:47:50|43994.6|43954.6|43998.9|43958.9|43998.9|43958.9|43993.9|43953.9|0
1644979690000|2022-02-16 02:48:10|43994.6|43954.6|43988.9|43948.9|43994.6|43954.6|43988.9|43948.9|0
1644979700000|2022-02-16 02:48:20|43984.6|43944.6|43993.9|43953.9|43993.9|43953.9|43984.6|43944.6|0
1644979710000|2022-02-16 02:48:30|43993.1|43953.1|43988.9|43948.9|43993.1|43953.1|43983.9|43943.9|0
1644979720000|2022-02-16 02:48:40|43984.6|43944.6|43993.1|43953.1|43993.9|43953.9|43984.6|43944.6|0
1644979730000|2022-02-16 02:48:50|43988.9|43948.9|43988.9|43948.9|43999.6|43959.6|43984.6|43944.6|0
1644979740000|2022-02-16 02:49:00|43993.9|43953.9|43993.9|43953.9|43993.9|43953.9|43993.9|43953.9|0
1644979750000|2022-02-16 02:49:10|43993.1|43953.1|43974.6|43934.6|43993.1|43953.1|43974.6|43934.6|0
1644979770000|2022-02-16 02:49:30|43969.6|43929.6|43964.6|43924.6|43969.6|43929.6|43964.6|43924.6|0
1644979830000|2022-02-16 02:50:30|43960.4|43920.4|43954.6|43914.6|43960.4|43920.4|43954.6|43914.6|0
1644979840000|2022-02-16 02:50:40|43953.9|43913.9|43953.9|43913.9|43953.9|43913.9|43953.9|43913.9|0
1644979850000|2022-02-16 02:50:50|43954.6|43914.6|43954.6|43914.6|43954.6|43914.6|43954.6|43914.6|0
1644979870000|2022-02-16 02:51:10|43963.9|43923.9|43964.6|43924.6|43964.6|43924.6|43963.9|43923.9|0
1644979900000|2022-02-16 02:51:40|43955.4|43915.4|43954.6|43914.6|43955.4|43915.4|43954.6|43914.6|0
1644979920000|2022-02-16 02:52:00|43964.6|43924.6|43964.6|43924.6|43964.6|43924.6|43964.6|43924.6|0
1644979930000|2022-02-16 02:52:10|43965.4|43925.4|43969.6|43929.6|43969.6|43929.6|43965.4|43925.4|0
1644979960000|2022-02-16 02:52:40|43958.9|43918.9|43958.9|43918.9|43958.9|43918.9|43958.9|43918.9|1
1644979970000|2022-02-16 02:52:50|43953.9|43913.9|43953.9|43913.9|43953.9|43913.9|43953.9|43913.9|0
1644979980000|2022-02-16 02:53:00|43944.6|43904.6|43944.6|43904.6|43944.6|43904.6|43944.6|43904.6|0
1644979990000|2022-02-16 02:53:10|43953.1|43913.1|43954.6|43914.6|43954.6|43914.6|43953.1|43913.1|0
1644980000000|2022-02-16 02:53:20|43948.9|43908.9|43954.6|43914.6|43954.6|43914.6|43944.6|43904.6|0
1644980080000|2022-02-16 02:54:40|43964.6|43924.6|43964.6|43924.6|43964.6|43924.6|43964.6|43924.6|1
1644980090000|2022-02-16 02:54:50|43969.6|43929.6|43973.9|43933.9|43973.9|43933.9|43969.6|43929.6|0
1644980100000|2022-02-16 02:55:00|43974.6|43934.6|43988.9|43948.9|43988.9|43948.9|43974.6|43934.6|0
1644980110000|2022-02-16 02:55:10|43989.6|43949.6|43974.6|43934.6|43989.6|43949.6|43974.6|43934.6|1
1644980130000|2022-02-16 02:55:30|43964.6|43924.6|43964.6|43924.6|43964.6|43924.6|43964.6|43924.6|0
1644980140000|2022-02-16 02:55:40|43968.9|43928.9|43968.9|43928.9|43968.9|43928.9|43968.9|43928.9|0
1644980160000|2022-02-16 02:56:00|43974.6|43934.6|43974.6|43934.6|43978.9|43938.9|43974.6|43934.6|0
1644980180000|2022-02-16 02:56:20|43964.6|43924.6|43964.6|43924.6|43964.6|43924.6|43964.6|43924.6|0
1644980220000|2022-02-16 02:57:00|43968.9|43928.9|43968.9|43928.9|43968.9|43928.9|43968.9|43928.9|0
1644980230000|2022-02-16 02:57:10|43964.6|43924.6|43964.6|43924.6|43964.6|43924.6|43964.6|43924.6|0
1644980260000|2022-02-16 02:57:40|43954.6|43914.6|43954.6|43914.6|43954.6|43914.6|43954.6|43914.6|0
1644980300000|2022-02-16 02:58:20|43958.9|43918.9|43954.6|43914.6|43958.9|43918.9|43954.6|43914.6|0
1644980420000|2022-02-16 03:00:20|43963.8|43923.8|43964.6|43924.6|43964.6|43924.6|43963.8|43923.8|2
1644980430000|2022-02-16 03:00:30|43973.1|43933.1|43975.4|43935.4|43975.4|43935.4|43973.1|43933.1|0
1644980440000|2022-02-16 03:00:40|43979.6|43939.6|43979.6|43939.6|43979.6|43939.6|43979.6|43939.6|0
1644980460000|2022-02-16 03:01:00|43978.8|43938.8|43974.6|43934.6|43978.8|43938.8|43974.6|43934.6|0
1644980480000|2022-02-16 03:01:20|43978.8|43938.8|43994.6|43954.6|43994.6|43954.6|43978.8|43938.8|0
1644980490000|2022-02-16 03:01:30|43990.4|43950.4|43993.8|43953.8|43993.8|43953.8|43988.8|43948.8|0
1644980500000|2022-02-16 03:01:40|43993.1|43953.1|43984.6|43944.6|43993.1|43953.1|43984.6|43944.6|0
1644980530000|2022-02-16 03:02:10|43988.8|43948.8|43994.6|43954.6|43994.6|43954.6|43988.8|43948.8|0
1644980550000|2022-02-16 03:02:30|43999.6|43959.6|44004.6|43964.6|44004.6|43964.6|43999.6|43959.6|2
1644980560000|2022-02-16 03:02:40|44008.8|43968.8|44004.6|43964.6|44013.8|43973.8|44004.6|43964.6|0
1644980570000|2022-02-16 03:02:50|44008.8|43968.8|44004.6|43964.6|44008.8|43968.8|44004.6|43964.6|0
1644980590000|2022-02-16 03:03:10|43996.1|43956.1|43994.6|43954.6|43996.1|43956.1|43994.6|43954.6|2
1644980640000|2022-02-16 03:04:00|43999.6|43959.6|44009.6|43969.6|44009.6|43969.6|43999.6|43959.6|0
1644980650000|2022-02-16 03:04:10|44013.8|43973.8|44018.8|43978.8|44018.8|43978.8|44013.8|43973.8|0
1644980660000|2022-02-16 03:04:20|44014.6|43974.6|44014.6|43974.6|44014.6|43974.6|44014.6|43974.6|0
1644980670000|2022-02-16 03:04:30|44024.6|43984.6|44024.6|43984.6|44024.6|43984.6|44024.6|43984.6|1
1644980680000|2022-02-16 03:04:40|44014.6|43974.6|44014.6|43974.6|44014.6|43974.6|44014.6|43974.6|1
1644980690000|2022-02-16 03:04:50|44018.8|43978.8|44014.6|43974.6|44018.8|43978.8|44014.6|43974.6|0
1644980700000|2022-02-16 03:05:00|44019.6|43979.6|44044.6|44004.6|44044.6|44004.6|44019.6|43979.6|10
1644980710000|2022-02-16 03:05:10|44034.6|43994.6|44034.6|43994.6|44034.6|43994.6|44034.6|43994.6|0
1644980730000|2022-02-16 03:05:30|44026.1|43986.1|44024.6|43984.6|44026.1|43986.1|44024.6|43984.6|1
1644980740000|2022-02-16 03:05:40|44029.6|43989.6|44024.6|43984.6|44029.6|43989.6|44024.6|43984.6|0
1644980750000|2022-02-16 03:05:50|44033.8|43993.8|44034.6|43994.6|44034.6|43994.6|44033.8|43993.8|0
1644980760000|2022-02-16 03:06:00|44029.6|43989.6|44024.6|43984.6|44029.6|43989.6|44024.6|43984.6|0
1644980790000|2022-02-16 03:06:30|44019.6|43979.6|44024.6|43984.6|44024.6|43984.6|44019.6|43979.6|0
1644980800000|2022-02-16 03:06:40|44023.8|43983.8|44024.6|43984.6|44024.6|43984.6|44019.6|43979.6|0
1644980820000|2022-02-16 03:07:00|44023.8|43983.8|44023.8|43983.8|44023.8|43983.8|44023.8|43983.8|0
1644980830000|2022-02-16 03:07:10|44019.6|43979.6|44019.6|43979.6|44019.6|43979.6|44019.6|43979.6|0
1644980860000|2022-02-16 03:07:40|44011.1|43971.1|44014.6|43974.6|44019.6|43979.6|44011.1|43971.1|9
1644980870000|2022-02-16 03:07:50|||||||||1
1644980890000|2022-02-16 03:08:10|44015.3|43975.3|44014.6|43974.6|44018.8|43978.8|44014.6|43974.6|1
1644980910000|2022-02-16 03:08:30|44004.6|43964.6|44004.6|43964.6|44004.6|43964.6|44004.6|43964.6|0
1644980920000|2022-02-16 03:08:40|43994.6|43954.6|43994.6|43954.6|43994.6|43954.6|43994.6|43954.6|0
1644980930000|2022-02-16 03:08:50|43989.6|43949.6|43989.6|43949.6|43989.6|43949.6|43989.6|43949.6|0
1644980940000|2022-02-16 03:09:00|43984.6|43944.6|43994.6|43954.6|43994.6|43954.6|43984.6|43944.6|0
1644980950000|2022-02-16 03:09:10|43990.3|43950.3|43988.8|43948.8|43990.3|43950.3|43988.8|43948.8|0
1644980960000|2022-02-16 03:09:20|43994.6|43954.6|43994.6|43954.6|43994.6|43954.6|43994.6|43954.6|0
1644980970000|2022-02-16 03:09:30|43998.8|43958.8|43994.6|43954.6|43998.8|43958.8|43994.6|43954.6|0
1644981000000|2022-02-16 03:10:00|43988.8|43948.8|43994.6|43954.6|43994.6|43954.6|43984.6|43944.6|0
1644981030000|2022-02-16 03:10:30|44004.6|43964.6|44004.6|43964.6|44004.6|43964.6|44004.6|43964.6|1
1644981040000|2022-02-16 03:10:40|44003.8|43963.8|44003.8|43963.8|44003.8|43963.8|44003.8|43963.8|0
1644981110000|2022-02-16 03:11:50|44003.1|43963.1|43994.6|43954.6|44003.1|43963.1|43994.6|43954.6|0
1644981120000|2022-02-16 03:12:00|44003.1|43963.1|44004.6|43964.6|44004.6|43964.6|44003.1|43963.1|0
1644981140000|2022-02-16 03:12:20|43998.8|43958.8|43994.6|43954.6|43998.8|43958.8|43994.6|43954.6|0
1644981150000|2022-02-16 03:12:30|43998.8|43958.8|44003.1|43963.1|44003.1|43963.1|43998.8|43958.8|0
1644981160000|2022-02-16 03:12:40|43994.6|43954.6|44004.6|43964.6|44004.6|43964.6|43994.6|43954.6|0
1644981170000|2022-02-16 03:12:50|43995.3|43955.3|44004.6|43964.6|44004.6|43964.6|43994.6|43954.6|1
1644981190000|2022-02-16 03:13:10|43996.1|43956.1|43993.8|43953.8|43996.1|43956.1|43984.6|43944.6|0
1644981200000|2022-02-16 03:13:20|43994.6|43954.6|43994.6|43954.6|43994.6|43954.6|43994.6|43954.6|0
1644981230000|2022-02-16 03:13:50|43999.6|43959.6|43994.6|43954.6|43999.6|43959.6|43994.6|43954.6|0
1644981260000|2022-02-16 03:14:20|43993.8|43953.8|43994.6|43954.6|43994.6|43954.6|43984.6|43944.6|0
1644981270000|2022-02-16 03:14:30|43989.6|43949.6|43988.8|43948.8|43989.6|43949.6|43988.8|43948.8|0
1644981280000|2022-02-16 03:14:40|43985.3|43945.3|43993.8|43953.8|43993.8|43953.8|43985.3|43945.3|0
1644981300000|2022-02-16 03:15:00|43994.6|43954.6|43994.6|43954.6|43994.6|43954.6|43994.6|43954.6|0
1644981320000|2022-02-16 03:15:20|43978.8|43938.8|43974.6|43934.6|43978.8|43938.8|43974.6|43934.6|2
1644981330000|2022-02-16 03:15:30|43973.8|43933.8|43968.8|43928.8|43973.8|43933.8|43968.8|43928.8|0
1644981340000|2022-02-16 03:15:40|43964.6|43924.6|43964.6|43924.6|43964.6|43924.6|43964.6|43924.6|0
1644981350000|2022-02-16 03:15:50|43974.6|43934.6|43974.6|43934.6|43974.6|43934.6|43974.6|43934.6|1
1644981360000|2022-02-16 03:16:00|43979.6|43939.6|43974.6|43934.6|43979.6|43939.6|43974.6|43934.6|1
1644981370000|2022-02-16 03:16:10|43978.8|43938.8|43978.8|43938.8|43978.8|43938.8|43978.8|43938.8|0
1644981390000|2022-02-16 03:16:30|43974.6|43934.6|43974.6|43934.6|43974.6|43934.6|43974.6|43934.6|0
1644981440000|2022-02-16 03:17:20|43973.8|43933.8|43978.8|43938.8|43978.8|43938.8|43969.6|43929.6|0
1644981450000|2022-02-16 03:17:30|43974.6|43934.6|43968.8|43928.8|43974.6|43934.6|43968.8|43928.8|0
1644981460000|2022-02-16 03:17:40|43964.6|43924.6|43964.6|43924.6|43964.6|43924.6|43964.6|43924.6|0
1644981510000|2022-02-16 03:18:30|43966.1|43926.1|43974.6|43934.6|43974.6|43934.6|43966.1|43926.1|1
1644981540000|2022-02-16 03:19:00|43978.8|43938.8|43988.8|43948.8|43989.6|43949.6|43978.8|43938.8|0
1644981550000|2022-02-16 03:19:10|43984.6|43944.6|43984.6|43944.6|43984.6|43944.6|43984.6|43944.6|0
1644981560000|2022-02-16 03:19:20|43984.5|43944.5|43984.5|43944.5|43984.5|43944.5|43984.5|43944.5|0
1644981570000|2022-02-16 03:19:30|43974.5|43934.5|43974.5|43934.5|43974.5|43934.5|43974.5|43934.5|0
1644981610000|2022-02-16 03:20:10|43978.8|43938.8|43974.5|43934.5|43979.5|43939.5|43974.5|43934.5|0
1644981660000|2022-02-16 03:21:00|43964.5|43924.5|43964.5|43924.5|43964.5|43924.5|43964.5|43924.5|0
1644981700000|2022-02-16 03:21:40|43958.8|43918.8|43958.8|43918.8|43958.8|43918.8|43958.8|43918.8|0
1644981720000|2022-02-16 03:22:00|43954.5|43914.5|43954.5|43914.5|43954.5|43914.5|43954.5|43914.5|0
1644981740000|2022-02-16 03:22:20|43953.8|43913.8|43949.5|43909.5|43953.8|43913.8|43949.5|43909.5|0
1644981750000|2022-02-16 03:22:30|43954.5|43914.5|43954.5|43914.5|43954.5|43914.5|43954.5|43914.5|0
1644981790000|2022-02-16 03:23:10|43948.8|43908.8|43949.5|43909.5|43954.5|43914.5|43948.8|43908.8|3
1644981810000|2022-02-16 03:23:30|43948.8|43908.8|43944.5|43904.5|43948.8|43908.8|43944.5|43904.5|0
1644981820000|2022-02-16 03:23:40|43945.3|43905.3|43944.5|43904.5|43949.5|43909.5|43944.5|43904.5|0
1644981850000|2022-02-16 03:24:10|||||||||15
1644981900000|2022-02-16 03:25:00|43934.5|43894.5|43954.5|43914.5|43954.5|43914.5|43934.5|43894.5|6
1644981910000|2022-02-16 03:25:10|43953.8|43913.8|43953.8|43913.8|43953.8|43913.8|43953.8|43913.8|0
1644981920000|2022-02-16 03:25:20|43944.5|43904.5|43944.5|43904.5|43944.5|43904.5|43944.5|43904.5|0
1644981930000|2022-02-16 03:25:30|43953|43913|43944.5|43904.5|43954.5|43914.5|43944.5|43904.5|0
1644981950000|2022-02-16 03:25:50|43945.3|43905.3|43944.5|43904.5|43949.5|43909.5|43944.5|43904.5|4
1644981970000|2022-02-16 03:26:10|43945.3|43905.3|43945.3|43905.3|43945.3|43905.3|43945.3|43905.3|1
1644981980000|2022-02-16 03:26:20|43949.5|43909.5|43953.8|43913.8|43954.5|43914.5|43949.5|43909.5|0
1644981990000|2022-02-16 03:26:30|43949.5|43909.5|43954.5|43914.5|43954.5|43914.5|43949.5|43909.5|74
1644982000000|2022-02-16 03:26:40|43949.5|43909.5|43949.5|43909.5|43949.5|43909.5|43949.5|43909.5|0
1644982020000|2022-02-16 03:27:00|43945.3|43905.3|43934.5|43894.5|43945.3|43905.3|43934.5|43894.5|3
1644982030000|2022-02-16 03:27:10|43938.8|43898.8|43934.5|43894.5|43938.8|43898.8|43934.5|43894.5|0
1644982050000|2022-02-16 03:27:30|43929.5|43889.5|43929.5|43889.5|43929.5|43889.5|43929.5|43889.5|0
1644982060000|2022-02-16 03:27:40|43924.5|43884.5|43924.5|43884.5|43924.5|43884.5|43924.5|43884.5|1
1644982070000|2022-02-16 03:27:50|43934.5|43894.5|43934.5|43894.5|43934.5|43894.5|43934.5|43894.5|1
1644982090000|2022-02-16 03:28:10|43935.3|43895.3|43934.5|43894.5|43939.5|43899.5|43934.5|43894.5|1
1644982110000|2022-02-16 03:28:30|43940.3|43900.3|43944.5|43904.5|43944.5|43904.5|43940.3|43900.3|1
1644982130000|2022-02-16 03:28:50|43939.5|43899.5|43934.5|43894.5|43939.5|43899.5|43934.5|43894.5|0
1644982160000|2022-02-16 03:29:20|43929.5|43889.5|43924.5|43884.5|43929.5|43889.5|43924.5|43884.5|0
1644982190000|2022-02-16 03:29:50|43928.8|43888.8|43934.5|43894.5|43934.5|43894.5|43924.5|43884.5|0
1644982270000|2022-02-16 03:31:10|43940.3|43900.3|43940.3|43900.3|43940.3|43900.3|43940.3|43900.3|0
1644982280000|2022-02-16 03:31:20|43943.8|43903.8|43934.5|43894.5|43943.8|43903.8|43934.5|43894.5|0
1644982380000|2022-02-16 03:33:00|43933.8|43893.8|43933|43893|43933.8|43893.8|43933|43893|0
1644982390000|2022-02-16 03:33:10|43928.8|43888.8|43928.8|43888.8|43928.8|43888.8|43928.8|43888.8|0
1644982400000|2022-02-16 03:33:20|43933|43893|43934.5|43894.5|43934.5|43894.5|43933|43893|0
1644982410000|2022-02-16 03:33:30|43924.5|43884.5|43924.5|43884.5|43924.5|43884.5|43924.5|43884.5|0
1644982450000|2022-02-16 03:34:10|43933|43893|43928.8|43888.8|43933|43893|43928.8|43888.8|0
1644982480000|2022-02-16 03:34:40|43924.5|43884.5|43924.5|43884.5|43924.5|43884.5|43924.5|43884.5|28
1644982500000|2022-02-16 03:35:00|43925.3|43885.3|43929.5|43889.5|43929.5|43889.5|43925.3|43885.3|0
1644982520000|2022-02-16 03:35:20|43934.5|43894.5|43934.5|43894.5|43934.5|43894.5|43934.5|43894.5|1
1644982620000|2022-02-16 03:37:00|43935.3|43895.3|43936|43896|43936|43896|43935.3|43895.3|3
1644982630000|2022-02-16 03:37:10|43944.5|43904.5|43944.5|43904.5|43944.5|43904.5|43944.5|43904.5|0
1644982660000|2022-02-16 03:37:40|43954.5|43914.5|43954.5|43914.5|43954.5|43914.5|43954.5|43914.5|0
1644982690000|2022-02-16 03:38:10|43959.5|43919.5|43959.5|43919.5|43959.5|43919.5|43959.5|43919.5|0
1644982720000|2022-02-16 03:38:40|43964.5|43924.5|43964.5|43924.5|43964.5|43924.5|43964.5|43924.5|0
1644982740000|2022-02-16 03:39:00|43965.2|43925.2|43974.5|43934.5|43974.5|43934.5|43965.2|43925.2|0
1644982770000|2022-02-16 03:39:30|43980.2|43940.2|43980.2|43940.2|43980.2|43940.2|43980.2|43940.2|0
1644982780000|2022-02-16 03:39:40|43970.2|43930.2|43970.2|43930.2|43970.2|43930.2|43970.2|43930.2|2
1644982790000|2022-02-16 03:39:50|43974.5|43934.5|43973.7|43933.7|43975.2|43935.2|43973.7|43933.7|1
1644982800000|2022-02-16 03:40:00|43969.5|43929.5|43969.5|43929.5|43969.5|43929.5|43969.5|43929.5|0
1644982810000|2022-02-16 03:40:10|43971|43931|43980.2|43940.2|43980.2|43940.2|43971|43931|1
1644982820000|2022-02-16 03:40:20|43984.5|43944.5|43984.5|43944.5|43984.5|43944.5|43984.5|43944.5|0
1644982830000|2022-02-16 03:40:30|43980.2|43940.2|43964.5|43924.5|43980.2|43940.2|43964.5|43924.5|2
1644982850000|2022-02-16 03:40:50|43966|43926|43966|43926|43966|43926|43966|43926|2
1644982870000|2022-02-16 03:41:10|||||||||1
1644982880000|2022-02-16 03:41:20|43975.2|43935.2|43985.2|43945.2|43985.2|43945.2|43975.2|43935.2|3
1644982890000|2022-02-16 03:41:30|43990.2|43950.2|43994.5|43954.5|43994.5|43954.5|43990.2|43950.2|1
1644982910000|2022-02-16 03:41:50|43990.2|43950.2|43990.2|43950.2|43990.2|43950.2|43990.2|43950.2|0
1644982930000|2022-02-16 03:42:10|43986|43946|43996|43956|43996|43956|43986|43946|2
1644982990000|2022-02-16 03:43:10|43986|43946|43986|43946|43986|43946|43986|43946|1
1644983000000|2022-02-16 03:43:20|43990.2|43950.2|44015.2|43975.2|44016|43976|43990.2|43950.2|8
1644983010000|2022-02-16 03:43:30|44014.5|43974.5|44020.2|43980.2|44020.2|43980.2|44011|43971|0
1644983030000|2022-02-16 03:43:50|44016|43976|44015.2|43975.2|44016|43976|44015.2|43975.2|0
1644983060000|2022-02-16 03:44:20|44010.2|43970.2|44010.2|43970.2|44010.2|43970.2|44010.2|43970.2|1
1644983080000|2022-02-16 03:44:40|44014.5|43974.5|44010.2|43970.2|44014.5|43974.5|44010.2|43970.2|1
1644983110000|2022-02-16 03:45:10|44015.2|43975.2|44015.2|43975.2|44015.2|43975.2|44015.2|43975.2|0
1644983120000|2022-02-16 03:45:20|44011|43971|44011|43971|44011|43971|44011|43971|0
1644983130000|2022-02-16 03:45:30|44015.2|43975.2|44015.2|43975.2|44015.2|43975.2|44015.2|43975.2|0
1644983150000|2022-02-16 03:45:50|44025.2|43985.2|44026|43986|44026|43986|44025.2|43985.2|1
1644983180000|2022-02-16 03:46:20|44025.2|43985.2|44020.2|43980.2|44025.2|43985.2|44020.2|43980.2|0
1644983190000|2022-02-16 03:46:30|44014.5|43974.5|44014.5|43974.5|44014.5|43974.5|44014.5|43974.5|2
1644983200000|2022-02-16 03:46:40|44010.2|43970.2|44010.2|43970.2|44010.2|43970.2|44010.2|43970.2|0
1644983210000|2022-02-16 03:46:50|44009.5|43969.5|44006|43966|44009.5|43969.5|44006|43966|0
1644983270000|2022-02-16 03:47:50|44015.2|43975.2|44015.2|43975.2|44015.2|43975.2|44015.2|43975.2|0
1644983310000|2022-02-16 03:48:30|44025.2|43985.2|44025.2|43985.2|44025.2|43985.2|44025.2|43985.2|2
1644983340000|2022-02-16 03:49:00|||||||||2
1644983360000|2022-02-16 03:49:20|44006|43966|44006|43966|44006|43966|44006|43966|2
1644983370000|2022-02-16 03:49:30|44010.2|43970.2|44010.2|43970.2|44010.2|43970.2|44010.2|43970.2|0
1644983400000|2022-02-16 03:50:00|44014.5|43974.5|44014.5|43974.5|44014.5|43974.5|44014.5|43974.5|2
1644983430000|2022-02-16 03:50:30|44010.2|43970.2|44006|43966|44010.2|43970.2|44006|43966|0
1644983450000|2022-02-16 03:50:50|||||||||1
1644983460000|2022-02-16 03:51:00|44005.2|43965.2|44005.2|43965.2|44005.2|43965.2|44005.2|43965.2|0
1644983470000|2022-02-16 03:51:10|44001|43961|44001|43961|44001|43961|44001|43961|0
1644983480000|2022-02-16 03:51:20|||||||||38
1644983500000|2022-02-16 03:51:40|44015.2|43975.2|44015.2|43975.2|44015.2|43975.2|44015.2|43975.2|71
1644983530000|2022-02-16 03:52:10|44010.2|43970.2|44010.2|43970.2|44010.2|43970.2|44010.2|43970.2|12
1644983540000|2022-02-16 03:52:20|44006|43966|44006|43966|44006|43966|44006|43966|0
1644983560000|2022-02-16 03:52:40|||||||||5
1644983570000|2022-02-16 03:52:50|44006.7|43966.7|44006|43966|44006.7|43966.7|44006|43966|0
1644983600000|2022-02-16 03:53:20|44026|43986|44025.2|43985.2|44026|43986|44025.2|43985.2|2
1644983610000|2022-02-16 03:53:30|44024.5|43984.5|44024.5|43984.5|44024.5|43984.5|44024.5|43984.5|0
1644983620000|2022-02-16 03:53:40|44046|44006|44046|44006|44046|44006|44046|44006|3
1644983640000|2022-02-16 03:54:00|44041|44001|44041|44001|44041|44001|44041|44001|1
1644983650000|2022-02-16 03:54:10|44036|43996|44036|43996|44036|43996|44036|43996|0
1644983670000|2022-02-16 03:54:30|44041|44001|44041|44001|44041|44001|44041|44001|2
1644983690000|2022-02-16 03:54:50|44046|44006|44046|44006|44046|44006|44046|44006|3
1644983710000|2022-02-16 03:55:10|44040.2|44000.2|44040.2|44000.2|44040.2|44000.2|44040.2|44000.2|1
1644983730000|2022-02-16 03:55:30|44035.9|43995.9|44035.9|43995.9|44035.9|43995.9|44035.9|43995.9|0
1644983740000|2022-02-16 03:55:40|||||||||17
1644983750000|2022-02-16 03:55:50|||||||||10
1644983760000|2022-02-16 03:56:00|44036.7|43996.7|44036.7|43996.7|44036.7|43996.7|44035.9|43995.9|0
1644983780000|2022-02-16 03:56:20|44035.9|43995.9|44035.9|43995.9|44035.9|43995.9|44035.9|43995.9|1
1644983810000|2022-02-16 03:56:50|44031.7|43991.7|44031.7|43991.7|44031.7|43991.7|44031.7|43991.7|0
1644983830000|2022-02-16 03:57:10|44035.9|43995.9|44035.9|43995.9|44035.9|43995.9|44035.9|43995.9|0
1644983850000|2022-02-16 03:57:30|44031.7|43991.7|44031.7|43991.7|44031.7|43991.7|44031.7|43991.7|0
1644983880000|2022-02-16 03:58:00|44045.9|44005.9|44022.4|43982.4|44045.9|44005.9|44022.4|43982.4|7
1644983890000|2022-02-16 03:58:10|44026.7|43986.7|44022.4|43982.4|44026.7|43986.7|44022.4|43982.4|6
1644983910000|2022-02-16 03:58:30|||||||||1
1644983930000|2022-02-16 03:58:50|44032.4|43992.4|44027.4|43987.4|44032.4|43992.4|44027.4|43987.4|152
1644983960000|2022-02-16 03:59:20|44032.4|43992.4|44043.2|44003.2|44043.2|44003.2|44032.4|43992.4|115
1644983970000|2022-02-16 03:59:30|44053.2|44013.2|44048.9|44008.9|44053.2|44013.2|44048.9|44008.9|11
1644983980000|2022-02-16 03:59:40|44053.9|44013.9|44053.9|44013.9|44053.9|44013.9|44053.9|44013.9|0
1644983990000|2022-02-16 03:59:50|44073.9|44033.9|44068.9|44028.9|44083.9|44043.9|44068.9|44028.9|14
1644984000000|2022-02-16 04:00:00|44069.7|44029.7|44073.9|44033.9|44073.9|44033.9|44069.7|44029.7|1
1644984010000|2022-02-16 04:00:10|44074.7|44034.7|44078.9|44038.9|44078.9|44038.9|44074.7|44034.7|3
1644984020000|2022-02-16 04:00:20|||||||||1
1644984040000|2022-02-16 04:00:40|44083.9|44043.9|44083.9|44043.9|44093.9|44053.9|44083.9|44043.9|10
1644984050000|2022-02-16 04:00:50|44073.9|44033.9|44083.9|44043.9|44083.9|44043.9|44073.9|44033.9|3
1644984060000|2022-02-16 04:01:00|44088.9|44048.9|44088.9|44048.9|44088.9|44048.9|44088.9|44048.9|2
1644984070000|2022-02-16 04:01:10|44083.9|44043.9|44083.9|44043.9|44083.9|44043.9|44083.9|44043.9|0
1644984080000|2022-02-16 04:01:20|44079.7|44039.7|44072.4|44032.4|44079.7|44039.7|44072.4|44032.4|1
1644984090000|2022-02-16 04:01:30|44068.2|44028.2|44058.2|44018.2|44068.2|44028.2|44058.2|44018.2|2
1644984110000|2022-02-16 04:01:50|44064.7|44024.7|44064.7|44024.7|44064.7|44024.7|44064.7|44024.7|3
1644984120000|2022-02-16 04:02:00|44068.9|44028.9|44068.9|44028.9|44068.9|44028.9|44068.9|44028.9|0
1644984140000|2022-02-16 04:02:20|44058.9|44018.9|44058.9|44018.9|44058.9|44018.9|44058.9|44018.9|1
1644984150000|2022-02-16 04:02:30|44063.2|44023.2|44063.2|44023.2|44063.2|44023.2|44063.2|44023.2|0
1644984180000|2022-02-16 04:03:00|44058.9|44018.9|44058.9|44018.9|44058.9|44018.9|44058.9|44018.9|0
1644984370000|2022-02-16 04:06:10|44062.7|44022.7|44070.4|44030.4|44071.2|44031.2|44062.7|44022.7|125
1644984380000|2022-02-16 04:06:20|44071.2|44031.2|44082.7|44042.7|44082.7|44042.7|44071.2|44031.2|37
1644984390000|2022-02-16 04:06:30|44091.9|44051.9|44092.7|44052.7|44092.7|44052.7|44091.9|44051.9|28
1644984400000|2022-02-16 04:06:40|44093.4|44053.4|44093.4|44053.4|44103.4|44063.4|44092.7|44052.7|59
1644984410000|2022-02-16 04:06:50|44079.1|44039.1|44094.9|44054.9|44094.9|44054.9|44079.1|44039.1|99
1644984430000|2022-02-16 04:07:10|44095.6|44055.6|44084.1|44044.1|44095.6|44055.6|44084.1|44044.1|8
1644984440000|2022-02-16 04:07:20|44084.9|44044.9|44084.9|44044.9|44084.9|44044.9|44084.9|44044.9|0
1644984450000|2022-02-16 04:07:30|44089.9|44049.9|44099.9|44059.9|44108.4|44068.4|44089.9|44049.9|4
1644984460000|2022-02-16 04:07:40|44104.9|44064.9|44104.9|44064.9|44104.9|44064.9|44104.9|44064.9|0
1644984480000|2022-02-16 04:08:00|44105.6|44065.6|44129.9|44089.9|44129.9|44089.9|44105.6|44065.6|4
1644984490000|2022-02-16 04:08:10|||||||||1
1644984500000|2022-02-16 04:08:20|44139.1|44099.1|44118.4|44078.4|44139.1|44099.1|44109.1|44069.1|5
1644984510000|2022-02-16 04:08:30|44119.1|44079.1|44114.9|44074.9|44119.1|44079.1|44114.9|44074.9|3
1644984530000|2022-02-16 04:08:50|44119.9|44079.9|44129.9|44089.9|44129.9|44089.9|44119.9|44079.9|4
1644984540000|2022-02-16 04:09:00|44120.6|44080.6|44119.1|44079.1|44120.6|44080.6|44119.1|44079.1|1
1644984560000|2022-02-16 04:09:20|44114.9|44074.9|44114.9|44074.9|44114.9|44074.9|44114.9|44074.9|26
1644984570000|2022-02-16 04:09:30|44109.9|44069.9|44104.9|44064.9|44109.9|44069.9|44104.9|44064.9|0
1644984580000|2022-02-16 04:09:40|44104.1|44064.1|44104.1|44064.1|44104.1|44064.1|44104.1|44064.1|10
1644984590000|2022-02-16 04:09:50|44104.9|44064.9|44099.1|44059.1|44104.9|44064.9|44099.1|44059.1|1
1644984610000|2022-02-16 04:10:10|||||||||10
1644984620000|2022-02-16 04:10:20|||||||||1
1644984630000|2022-02-16 04:10:30|||||||||1
1644984640000|2022-02-16 04:10:40|44094.9|44054.9|44094.9|44054.9|44094.9|44054.9|44094.9|44054.9|0
1644984650000|2022-02-16 04:10:50|||||||||20
1644984660000|2022-02-16 04:11:00|44099.1|44059.1|44094.9|44054.9|44099.1|44059.1|44094.1|44054.1|1
1644984670000|2022-02-16 04:11:10|||||||||1
1644984690000|2022-02-16 04:11:30|44103.4|44063.4|44094.1|44054.1|44103.4|44063.4|44094.1|44054.1|0
1644984720000|2022-02-16 04:12:00|44089.9|44049.9|44093.4|44053.4|44094.1|44054.1|44089.9|44049.9|2
1644984730000|2022-02-16 04:12:10|44089.1|44049.1|44085.6|44045.6|44089.1|44049.1|44085.6|44045.6|92
1644984740000|2022-02-16 04:12:20|44079.9|44039.9|44075.6|44035.6|44079.9|44039.9|44075.6|44035.6|0
1644984750000|2022-02-16 04:12:30|44079.9|44039.9|44079.9|44039.9|44079.9|44039.9|44079.9|44039.9|0
1644984780000|2022-02-16 04:13:00|44075.6|44035.6|44075.6|44035.6|44075.6|44035.6|44075.6|44035.6|0
1644984880000|2022-02-16 04:14:40|44074.9|44034.9|44074.9|44034.9|44074.9|44034.9|44074.9|44034.9|2
1644984900000|2022-02-16 04:15:00|44084.9|44044.9|44084.9|44044.9|44084.9|44044.9|44084.9|44044.9|3
1644984950000|2022-02-16 04:15:50|44076.4|44036.4|44076.4|44036.4|44076.4|44036.4|44076.4|44036.4|0
1644984960000|2022-02-16 04:16:00|44080.6|44040.6|44076.4|44036.4|44080.6|44040.6|44076.4|44036.4|0
1644984970000|2022-02-16 04:16:10|44084.9|44044.9|44084.9|44044.9|44084.9|44044.9|44084.9|44044.9|0
1644985010000|2022-02-16 04:16:50|44076.4|44036.4|44075.6|44035.6|44076.4|44036.4|44075.6|44035.6|1
1644985020000|2022-02-16 04:17:00|44076.4|44036.4|44074.9|44034.9|44076.4|44036.4|44074.9|44034.9|1
1644985110000|2022-02-16 04:18:30|44061.3|44021.3|44061.3|44021.3|44061.3|44021.3|44061.3|44021.3|0
1644985120000|2022-02-16 04:18:40|44066.3|44026.3|44066.3|44026.3|44066.3|44026.3|44066.3|44026.3|0
1644985140000|2022-02-16 04:19:00|||||||||3
1644985190000|2022-02-16 04:19:50|44075.6|44035.6|44074.9|44034.9|44075.6|44035.6|44074.9|44034.9|0
1644985200000|2022-02-16 04:20:00|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|0
1644985220000|2022-02-16 04:20:20|44080.6|44040.6|44080.6|44040.6|44080.6|44040.6|44080.6|44040.6|0
1644985250000|2022-02-16 04:20:50|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|0
1644985260000|2022-02-16 04:21:00|44075.6|44035.6|44074.8|44034.8|44075.6|44035.6|44074.8|44034.8|0
1644985270000|2022-02-16 04:21:10|44070.6|44030.6|44070.6|44030.6|44070.6|44030.6|44070.6|44030.6|0
1644985280000|2022-02-16 04:21:20|44074.8|44034.8|44070.6|44030.6|44074.8|44034.8|44070.6|44030.6|0
1644985290000|2022-02-16 04:21:30|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|44061.3|44021.3|0
1644985300000|2022-02-16 04:21:40|44069.8|44029.8|44069.8|44029.8|44069.8|44029.8|44069.8|44029.8|19
1644985310000|2022-02-16 04:21:50|44070.6|44030.6|44074.8|44034.8|44074.8|44034.8|44070.6|44030.6|1
1644985440000|2022-02-16 04:24:00|44064.8|44024.8|44064.8|44024.8|44064.8|44024.8|44064.8|44024.8|1
1644985470000|2022-02-16 04:24:30|44080.6|44040.6|44080.6|44040.6|44080.6|44040.6|44080.6|44040.6|5
1644985480000|2022-02-16 04:24:40|44076.3|44036.3|44075.6|44035.6|44076.3|44036.3|44071.3|44031.3|5
1644985490000|2022-02-16 04:24:50|44070.6|44030.6|44070.6|44030.6|44070.6|44030.6|44070.6|44030.6|0
1644985510000|2022-02-16 04:25:10|44069.8|44029.8|44064.8|44024.8|44069.8|44029.8|44064.8|44024.8|1
1644985520000|2022-02-16 04:25:20|44065.6|44025.6|44064.8|44024.8|44074.8|44034.8|44064.8|44024.8|4
1644985530000|2022-02-16 04:25:30|44077.6|44037.6|44085.6|44045.6|44085.6|44045.6|44077.6|44037.6|7
1644985540000|2022-02-16 04:25:40|44084.8|44044.8|44075.6|44035.6|44084.8|44044.8|44075.6|44035.6|0
1644985570000|2022-02-16 04:26:10|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|1
1644985590000|2022-02-16 04:26:30|44070.6|44030.6|44070.6|44030.6|44070.6|44030.6|44070.6|44030.6|0
1644985670000|2022-02-16 04:27:50|44065.6|44025.6|44065.6|44025.6|44065.6|44025.6|44065.6|44025.6|0
1644985680000|2022-02-16 04:28:00|44070.6|44030.6|44070.6|44030.6|44070.6|44030.6|44070.6|44030.6|30
1644985700000|2022-02-16 04:28:20|44066.3|44026.3|44070.6|44030.6|44070.6|44030.6|44066.3|44026.3|0
1644985800000|2022-02-16 04:30:00|44074.8|44034.8|44065.6|44025.6|44074.8|44034.8|44065.6|44025.6|2
1644985900000|2022-02-16 04:31:40|||||||||1
1644985960000|2022-02-16 04:32:40|44070.6|44030.6|44070.6|44030.6|44070.6|44030.6|44070.6|44030.6|5
1644985990000|2022-02-16 04:33:10|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|0
1644986000000|2022-02-16 04:33:20|44080.5|44040.5|44080.5|44040.5|44080.5|44040.5|44080.5|44040.5|0
1644986010000|2022-02-16 04:33:30|44076.3|44036.3|44076.3|44036.3|44076.3|44036.3|44076.3|44036.3|0
1644986040000|2022-02-16 04:34:00|44084.8|44044.8|44084.8|44044.8|44085.5|44045.5|44084.8|44044.8|0
1644986050000|2022-02-16 04:34:10|44076.3|44036.3|44076.3|44036.3|44076.3|44036.3|44076.3|44036.3|0
1644986070000|2022-02-16 04:34:30|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|0
1644986120000|2022-02-16 04:35:20|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|0
1644986130000|2022-02-16 04:35:30|44074.8|44034.8|44076.3|44036.3|44076.3|44036.3|44074.8|44034.8|0
1644986150000|2022-02-16 04:35:50|44080.5|44040.5|44076.3|44036.3|44080.5|44040.5|44076.3|44036.3|0
1644986180000|2022-02-16 04:36:20|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|0
1644986190000|2022-02-16 04:36:30|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|0
1644986220000|2022-02-16 04:37:00|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|0
1644986280000|2022-02-16 04:38:00|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|0
1644986470000|2022-02-16 04:41:10|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|0
1644986580000|2022-02-16 04:43:00|44074|44034|44069.8|44029.8|44074|44034|44069.8|44029.8|0
1644986600000|2022-02-16 04:43:20|44074|44034|44074.8|44034.8|44074.8|44034.8|44074|44034|1
1644986630000|2022-02-16 04:43:50|44080.5|44040.5|44080.5|44040.5|44080.5|44040.5|44080.5|44040.5|0
1644986690000|2022-02-16 04:44:50|44084.8|44044.8|44084.8|44044.8|44084.8|44044.8|44084.8|44044.8|0
1644986700000|2022-02-16 04:45:00|44084|44044|44079.8|44039.8|44084|44044|44079.8|44039.8|0
1644986710000|2022-02-16 04:45:10|44080.5|44040.5|44084.8|44044.8|44084.8|44044.8|44080.5|44040.5|0
1644986740000|2022-02-16 04:45:40|44084|44044|44084.8|44044.8|44084.8|44044.8|44080.5|44040.5|0
1644986760000|2022-02-16 04:46:00|44084|44044|44084|44044|44084|44044|44084|44044|0
1644986770000|2022-02-16 04:46:10|44079.8|44039.8|44080.5|44040.5|44080.5|44040.5|44079.8|44039.8|0
1644986780000|2022-02-16 04:46:20|44079.8|44039.8|44079.8|44039.8|44079.8|44039.8|44079.8|44039.8|0
1644986790000|2022-02-16 04:46:30|44070.5|44030.5|44074.8|44034.8|44074.8|44034.8|44070.5|44030.5|0
1644986850000|2022-02-16 04:47:30|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|0
1644986880000|2022-02-16 04:48:00|44080.5|44040.5|44080.5|44040.5|44080.5|44040.5|44080.5|44040.5|0
1644986890000|2022-02-16 04:48:10|||||||||3
1644986990000|2022-02-16 04:49:50|44074.7|44034.7|44074.7|44034.7|44074.7|44034.7|44074.7|44034.7|1
1644987050000|2022-02-16 04:50:50|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|0
1644987090000|2022-02-16 04:51:30|44066.2|44026.2|44070.5|44030.5|44070.5|44030.5|44066.2|44026.2|0
1644987120000|2022-02-16 04:52:00|44069.7|44029.7|44070.5|44030.5|44070.5|44030.5|44065.5|44025.5|0
1644987240000|2022-02-16 04:54:00|44071.2|44031.2|44079.7|44039.7|44079.7|44039.7|44071.2|44031.2|0
1644987250000|2022-02-16 04:54:10|44074.7|44034.7|44074.7|44034.7|44074.7|44034.7|44074.7|44034.7|0
1644987290000|2022-02-16 04:54:50|44066.2|44026.2|44066.2|44026.2|44066.2|44026.2|44066.2|44026.2|0
1644987300000|2022-02-16 04:55:00|44074.7|44034.7|44076.2|44036.2|44080.5|44040.5|44074.7|44034.7|3
1644987310000|2022-02-16 04:55:10|44075.5|44035.5|44075.5|44035.5|44075.5|44035.5|44075.5|44035.5|0
1644987350000|2022-02-16 04:55:50|44074.7|44034.7|44070.5|44030.5|44074.7|44034.7|44070.5|44030.5|0
1644987360000|2022-02-16 04:56:00|44066.2|44026.2|44066.2|44026.2|44066.2|44026.2|44065.5|44025.5|0
1644987380000|2022-02-16 04:56:20|44070.5|44030.5|44074.7|44034.7|44079|44039|44070.5|44030.5|0
1644987480000|2022-02-16 04:58:00|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|44070.5|44030.5|0
1644987550000|2022-02-16 04:59:10|44074.7|44034.7|44070.5|44030.5|44074.7|44034.7|44070.5|44030.5|0
1644987570000|2022-02-16 04:59:30|44074.7|44034.7|44074.7|44034.7|44074.7|44034.7|44074.7|44034.7|0
1644987620000|2022-02-16 05:00:20|44070.5|44030.5|44074.7|44034.7|44074.7|44034.7|44070.5|44030.5|0
1644987950000|2022-02-16 05:05:50|44070.4|44030.4|44074.7|44034.7|44074.7|44034.7|44070.4|44030.4|0
1644987960000|2022-02-16 05:06:00|44078.9|44038.9|44079.7|44039.7|44079.7|44039.7|44078.9|44038.9|2
1644988090000|2022-02-16 05:08:10|44075.4|44035.4|44079.7|44039.7|44079.7|44039.7|44075.4|44035.4|0
1644988100000|2022-02-16 05:08:20|44084.7|44044.7|44084.7|44044.7|44084.7|44044.7|44080.4|44040.4|2
1644988200000|2022-02-16 05:10:00|44079.7|44039.7|44079.7|44039.7|44080.4|44040.4|44079.7|44039.7|0
1644988210000|2022-02-16 05:10:10|44080.4|44040.4|44080.4|44040.4|44080.4|44040.4|44080.4|44040.4|0
1644988280000|2022-02-16 05:11:20|44079.7|44039.7|44080.4|44040.4|44080.4|44040.4|44079.7|44039.7|0
1644988290000|2022-02-16 05:11:30|44084.7|44044.7|44080.4|44040.4|44084.7|44044.7|44080.4|44040.4|0
1644988300000|2022-02-16 05:11:40|44084.7|44044.7|44084.7|44044.7|44084.7|44044.7|44084.7|44044.7|0
1644988410000|2022-02-16 05:13:30|44089.7|44049.7|44089.7|44049.7|44089.7|44049.7|44089.7|44049.7|1
1644988420000|2022-02-16 05:13:40|44085.4|44045.4|44081.1|44041.1|44085.4|44045.4|44081.1|44041.1|0
1644988440000|2022-02-16 05:14:00|44089.7|44049.7|44085.4|44045.4|44089.7|44049.7|44085.4|44045.4|0
1644988450000|2022-02-16 05:14:10|44084.7|44044.7|44084.7|44044.7|44084.7|44044.7|44084.7|44044.7|1
1644988500000|2022-02-16 05:15:00|||||||||1
1644988600000|2022-02-16 05:16:40|44084.6|44044.6|44084.6|44044.6|44084.6|44044.6|44084.6|44044.6|0
1644988630000|2022-02-16 05:17:10|44085.4|44045.4|44085.4|44045.4|44085.4|44045.4|44085.4|44045.4|1
1644988640000|2022-02-16 05:17:20|44089.6|44049.6|44089.6|44049.6|44089.6|44049.6|44089.6|44049.6|0
1644988650000|2022-02-16 05:17:30|44094.6|44054.6|44094.6|44054.6|44094.6|44054.6|44094.6|44054.6|1
1644988830000|2022-02-16 05:20:30|44090.4|44050.4|44090.4|44050.4|44090.4|44050.4|44090.4|44050.4|1
1644988850000|2022-02-16 05:20:50|44094.6|44054.6|44094.6|44054.6|44094.6|44054.6|44094.6|44054.6|0
1644988890000|2022-02-16 05:21:30|44090.4|44050.4|44084.6|44044.6|44090.4|44050.4|44084.6|44044.6|1
1644988900000|2022-02-16 05:21:40|44093.1|44053.1|44093.1|44053.1|44093.1|44053.1|44093.1|44053.1|2
1644988910000|2022-02-16 05:21:50|44088.9|44048.9|44088.9|44048.9|44088.9|44048.9|44088.9|44048.9|0
1644988960000|2022-02-16 05:22:40|44083.9|44043.9|44083.9|44043.9|44083.9|44043.9|44083.9|44043.9|0
1644989040000|2022-02-16 05:24:00|44078.9|44038.9|44078.9|44038.9|44078.9|44038.9|44078.9|44038.9|1
1644989050000|2022-02-16 05:24:10|44078.1|44038.1|44078.1|44038.1|44078.1|44038.1|44078.1|44038.1|0
1644989070000|2022-02-16 05:24:30|44083.1|44043.1|44083.1|44043.1|44083.1|44043.1|44083.1|44043.1|2
1644989090000|2022-02-16 05:24:50|44078.9|44038.9|44078.9|44038.9|44078.9|44038.9|44078.9|44038.9|0
1644989160000|2022-02-16 05:26:00|44083.1|44043.1|44083.1|44043.1|44083.1|44043.1|44083.1|44043.1|1
1644989330000|2022-02-16 05:28:50|||||||||1
1644989350000|2022-02-16 05:29:10|44084.6|44044.6|44084.6|44044.6|44084.6|44044.6|44084.6|44044.6|0
1644989370000|2022-02-16 05:29:30|44088.9|44048.9|44084.6|44044.6|44088.9|44048.9|44084.6|44044.6|0
1644989390000|2022-02-16 05:29:50|44093.1|44053.1|44093.1|44053.1|44093.1|44053.1|44093.1|44053.1|0
1644989400000|2022-02-16 05:30:00|44098.9|44058.9|44094.6|44054.6|44103.1|44063.1|44094.6|44054.6|3
1644989410000|2022-02-16 05:30:10|44093.9|44053.9|44088.9|44048.9|44093.9|44053.9|44088.9|44048.9|0
1644989420000|2022-02-16 05:30:20|44093.1|44053.1|44088.9|44048.9|44093.1|44053.1|44088.9|44048.9|0
1644989430000|2022-02-16 05:30:30|44093.1|44053.1|44093.1|44053.1|44093.1|44053.1|44093.1|44053.1|0
1644989450000|2022-02-16 05:30:50|44088.9|44048.9|44093.1|44053.1|44093.1|44053.1|44088.9|44048.9|0
1644989460000|2022-02-16 05:31:00|44088.9|44048.9|44088.9|44048.9|44088.9|44048.9|44088.9|44048.9|0
1644989470000|2022-02-16 05:31:10|44093.1|44053.1|44093.1|44053.1|44093.1|44053.1|44093.1|44053.1|0
1644989480000|2022-02-16 05:31:20|44098.1|44058.1|44098.1|44058.1|44098.1|44058.1|44098.1|44058.1|0
1644989510000|2022-02-16 05:31:50|44103.1|44063.1|44103.1|44063.1|44103.1|44063.1|44103.1|44063.1|1
1644989550000|2022-02-16 05:32:30|44098.9|44058.9|44098.9|44058.9|44098.9|44058.9|44098.9|44058.9|0
1644989560000|2022-02-16 05:32:40|44098.8|44058.8|44093.1|44053.1|44098.8|44058.8|44088.8|44048.8|0
1644989590000|2022-02-16 05:33:10|44088.8|44048.8|44083.1|44043.1|44088.8|44048.8|44083.1|44043.1|0
1644989610000|2022-02-16 05:33:30|44083.8|44043.8|44083.8|44043.8|44083.8|44043.8|44083.8|44043.8|0
1644989620000|2022-02-16 05:33:40|44088.1|44048.1|44083.8|44043.8|44088.1|44048.1|44083.8|44043.8|0
1644989640000|2022-02-16 05:34:00|44083.1|44043.1|44078.8|44038.8|44083.1|44043.1|44078.8|44038.8|1
1644989700000|2022-02-16 05:35:00|44083.1|44043.1|44083.1|44043.1|44083.1|44043.1|44083.1|44043.1|0
1644989710000|2022-02-16 05:35:10|44083.8|44043.8|44083.8|44043.8|44083.8|44043.8|44083.8|44043.8|0
1644989740000|2022-02-16 05:35:40|44088.1|44048.1|44098.1|44058.1|44098.1|44058.1|44088.1|44048.1|2
1644989750000|2022-02-16 05:35:50|44093.8|44053.8|44093.8|44053.8|44093.8|44053.8|44093.8|44053.8|0
1644989760000|2022-02-16 05:36:00|44098.1|44058.1|44103.1|44063.1|44103.1|44063.1|44098.1|44058.1|2
1644989800000|2022-02-16 05:36:40|44102.3|44062.3|44098.1|44058.1|44102.3|44062.3|44098.1|44058.1|0
1644989830000|2022-02-16 05:37:10|44093.8|44053.8|44088.8|44048.8|44093.8|44053.8|44088.8|44048.8|1
1644989840000|2022-02-16 05:37:20|44093.1|44053.1|44088.8|44048.8|44093.1|44053.1|44088.8|44048.8|0
1644989850000|2022-02-16 05:37:30|44083.1|44043.1|44083.1|44043.1|44083.1|44043.1|44083.1|44043.1|0
1644989860000|2022-02-16 05:37:40|44078.8|44038.8|44078.8|44038.8|44083.1|44043.1|44078.8|44038.8|0
1644989870000|2022-02-16 05:37:50|44083.1|44043.1|44083.1|44043.1|44083.1|44043.1|44083.1|44043.1|0
1644989880000|2022-02-16 05:38:00|44078.8|44038.8|44078.8|44038.8|44078.8|44038.8|44078.8|44038.8|0
1644989890000|2022-02-16 05:38:10|44083.1|44043.1|44083.1|44043.1|44083.1|44043.1|44083.1|44043.1|0
1644989900000|2022-02-16 05:38:20|44083.8|44043.8|44083.8|44043.8|44083.8|44043.8|44083.8|44043.8|3
1644989920000|2022-02-16 05:38:40|44088.1|44048.1|44088.1|44048.1|44088.1|44048.1|44088.1|44048.1|0
1644989930000|2022-02-16 05:38:50|44083.1|44043.1|44083.1|44043.1|44083.1|44043.1|44083.1|44043.1|0
1644989940000|2022-02-16 05:39:00|44083.8|44043.8|44083.1|44043.1|44083.8|44043.8|44083.1|44043.1|0
1644989960000|2022-02-16 05:39:20|44083.8|44043.8|44078.8|44038.8|44083.8|44043.8|44078.8|44038.8|0
1644989970000|2022-02-16 05:39:30|44079.6|44039.6|44083.8|44043.8|44083.8|44043.8|44079.6|44039.6|0
1644990010000|2022-02-16 05:40:10|44083.1|44043.1|44074.6|44034.6|44083.1|44043.1|44074.6|44034.6|0
1644990020000|2022-02-16 05:40:20|44083.1|44043.1|44078.8|44038.8|44083.1|44043.1|44078.8|44038.8|0
1644990030000|2022-02-16 05:40:30|44079.6|44039.6|44074.6|44034.6|44079.6|44039.6|44074.6|44034.6|0
1644990050000|2022-02-16 05:40:50|44079.6|44039.6|44093.1|44053.1|44093.1|44053.1|44079.6|44039.6|1
1644990060000|2022-02-16 05:41:00|44088.8|44048.8|44093.1|44053.1|44093.1|44053.1|44088.8|44048.8|0
1644990070000|2022-02-16 05:41:10|44088.8|44048.8|44088.8|44048.8|44088.8|44048.8|44088.8|44048.8|0
1644990120000|2022-02-16 05:42:00|44083.8|44043.8|44079.6|44039.6|44083.8|44043.8|44074.6|44034.6|0
1644990130000|2022-02-16 05:42:10|44083.8|44043.8|44083.8|44043.8|44083.8|44043.8|44083.8|44043.8|0
1644990220000|2022-02-16 05:43:40|44093.8|44053.8|44093.8|44053.8|44093.8|44053.8|44093.8|44053.8|1
1644990230000|2022-02-16 05:43:50|44084.6|44044.6|44084.6|44044.6|44084.6|44044.6|44084.6|44044.6|0
1644990240000|2022-02-16 05:44:00|44088.8|44048.8|44084.6|44044.6|44088.8|44048.8|44084.6|44044.6|0
1644990260000|2022-02-16 05:44:20|||||||||1
1644990300000|2022-02-16 05:45:00|44084.5|44044.5|44084.5|44044.5|44084.5|44044.5|44084.5|44044.5|0
1644990310000|2022-02-16 05:45:10|44085.3|44045.3|44084.5|44044.5|44089.5|44049.5|44084.5|44044.5|0
1644990340000|2022-02-16 05:45:40|44089.5|44049.5|44084.5|44044.5|44093.8|44053.8|44084.5|44044.5|32
1644990360000|2022-02-16 05:46:00|44083.8|44043.8|44083.8|44043.8|44088.1|44048.1|44083.8|44043.8|3
1644990370000|2022-02-16 05:46:10|44074.5|44034.5|44074.5|44034.5|44074.5|44034.5|44074.5|44034.5|2
1644990380000|2022-02-16 05:46:20|44078.8|44038.8|44069.5|44029.5|44078.8|44038.8|44069.5|44029.5|21
1644990390000|2022-02-16 05:46:30|||||||||2
1644990410000|2022-02-16 05:46:50|44073.8|44033.8|44069.5|44029.5|44073.8|44033.8|44069.5|44029.5|0
1644990420000|2022-02-16 05:47:00|||||||||1
1644990440000|2022-02-16 05:47:20|||||||||2
1644990460000|2022-02-16 05:47:40|44061|44021|44065.3|44025.3|44065.3|44025.3|44061|44021|16
1644990470000|2022-02-16 05:47:50|44066|44026|44066|44026|44066|44026|44066|44026|3
1644990490000|2022-02-16 05:48:10|44061|44021|44061|44021|44061|44021|44061|44021|0
1644990500000|2022-02-16 05:48:20|44065.3|44025.3|44065.3|44025.3|44065.3|44025.3|44065.3|44025.3|0
1644990510000|2022-02-16 05:48:30|44061|44021|44061|44021|44061|44021|44061|44021|0
1644990530000|2022-02-16 05:48:50|||||||||2
1644990540000|2022-02-16 05:49:00|44065.3|44025.3|44065.3|44025.3|44065.3|44025.3|44065.3|44025.3|0
1644990550000|2022-02-16 05:49:10|44066|44026|44066|44026|44066|44026|44066|44026|1
1644990560000|2022-02-16 05:49:20|||||||||1
1644990620000|2022-02-16 05:50:20|44065.3|44025.3|44065.3|44025.3|44065.3|44025.3|44065.3|44025.3|5
1644990680000|2022-02-16 05:51:20|44061|44021|44061|44021|44061|44021|44061|44021|2
1644990690000|2022-02-16 05:51:30|44065.3|44025.3|44065.3|44025.3|44065.3|44025.3|44065.3|44025.3|0
1644990700000|2022-02-16 05:51:40|44061|44021|44061|44021|44061|44021|44061|44021|1
1644990710000|2022-02-16 05:51:50|44065.3|44025.3|44066|44026|44075.3|44035.3|44065.3|44025.3|1
1644990730000|2022-02-16 05:52:10|44061|44021|44065.3|44025.3|44065.3|44025.3|44061|44021|0
1644990740000|2022-02-16 05:52:20|44061|44021|44061|44021|44061|44021|44061|44021|0
1644990750000|2022-02-16 05:52:30|44065.3|44025.3|44065.3|44025.3|44065.3|44025.3|44065.3|44025.3|0
1644990770000|2022-02-16 05:52:50|44061|44021|44061|44021|44061|44021|44061|44021|0
1644990810000|2022-02-16 05:53:30|44065.3|44025.3|44061|44021|44065.3|44025.3|44061|44021|14
1644990820000|2022-02-16 05:53:40|||||||||8
1644990870000|2022-02-16 05:54:30|||||||||58
1644990880000|2022-02-16 05:54:40|44056.7|44016.7|44061|44021|44061|44021|44056.7|44016.7|15
1644990900000|2022-02-16 05:55:00|||||||||7
1644990910000|2022-02-16 05:55:10|44052.5|44012.5|44061|44021|44061|44021|44052.5|44012.5|54
1644990920000|2022-02-16 05:55:20|44056.7|44016.7|44056.7|44016.7|44056.7|44016.7|44056.7|44016.7|11
1644990930000|2022-02-16 05:55:30|44061|44021|44061|44021|44061|44021|44061|44021|0
1644990950000|2022-02-16 05:55:50|44056.7|44016.7|44061|44021|44061|44021|44056.7|44016.7|5
1644990960000|2022-02-16 05:56:00|44056.7|44016.7|44056.7|44016.7|44056.7|44016.7|44052.5|44012.5|19
1644990970000|2022-02-16 05:56:10|||||||||1
1644990980000|2022-02-16 05:56:20|44052.5|44012.5|44056.7|44016.7|44056.7|44016.7|44052.5|44012.5|3
1644990990000|2022-02-16 05:56:30|44052.5|44012.5|44056.7|44016.7|44056.7|44016.7|44052.5|44012.5|0
1644991000000|2022-02-16 05:56:40|44061|44021|44066.7|44026.7|44066.7|44026.7|44061|44021|5
1644991020000|2022-02-16 05:57:00|44076.7|44036.7|44076.7|44036.7|44076.7|44036.7|44076.7|44036.7|2
1644991030000|2022-02-16 05:57:10|44081|44041|44091|44051|44091|44051|44081|44041|1
1644991060000|2022-02-16 05:57:40|44081.7|44041.7|44086.7|44046.7|44086.7|44046.7|44081.7|44041.7|0
1644991090000|2022-02-16 05:58:10|44086|44046|44081|44041|44086|44046|44081|44041|0
1644991100000|2022-02-16 05:58:20|44076.7|44036.7|44066|44026|44076.7|44036.7|44066|44026|3
1644991110000|2022-02-16 05:58:30|44061.7|44021.7|44056.7|44016.7|44066|44026|44056.7|44016.7|0
1644991140000|2022-02-16 05:59:00|44066|44026|44066|44026|44066|44026|44066|44026|2
1644991150000|2022-02-16 05:59:10|44056.7|44016.7|44056.7|44016.7|44056.7|44016.7|44056.7|44016.7|6
1644991160000|2022-02-16 05:59:20|44052.5|44012.5|44052.5|44012.5|44056.7|44016.7|44052.5|44012.5|2
1644991170000|2022-02-16 05:59:30|44056.7|44016.7|44056.7|44016.7|44056.7|44016.7|44056.7|44016.7|1
1644991200000|2022-02-16 06:00:00|44061|44021|44061|44021|44061|44021|44056.7|44016.7|15
1644991230000|2022-02-16 06:00:30|44071|44031|44066|44026|44071|44031|44066|44026|6
1644991250000|2022-02-16 06:00:50|44061.7|44021.7|44066|44026|44066|44026|44061.7|44021.7|1
1644991260000|2022-02-16 06:01:00|44061|44021|44061|44021|44061|44021|44061|44021|0
1644991270000|2022-02-16 06:01:10|44065.2|44025.2|44066|44026|44066|44026|44065.2|44025.2|2
1644991290000|2022-02-16 06:01:30|44061.7|44021.7|44061.7|44021.7|44061.7|44021.7|44061.7|44021.7|0
1644991330000|2022-02-16 06:02:10|44061|44021|44061.7|44021.7|44061.7|44021.7|44052.5|44012.5|3
1644991340000|2022-02-16 06:02:20|44057.5|44017.5|44066.7|44026.7|44066.7|44026.7|44057.5|44017.5|0
1644991350000|2022-02-16 06:02:30|44071|44031|44071|44031|44071|44031|44071|44031|0
1644991360000|2022-02-16 06:02:40|44071.7|44031.7|44071.7|44031.7|44071.7|44031.7|44071.7|44031.7|2
1644991380000|2022-02-16 06:03:00|44076.7|44036.7|44076.7|44036.7|44076.7|44036.7|44076.7|44036.7|0
1644991400000|2022-02-16 06:03:20|44072.4|44032.4|44071.7|44031.7|44072.4|44032.4|44071.7|44031.7|1
1644991420000|2022-02-16 06:03:40|44076|44036|44076.7|44036.7|44076.7|44036.7|44076|44036|0
1644991430000|2022-02-16 06:03:50|44085.2|44045.2|44086|44046|44086|44046|44085.2|44045.2|1
1644991440000|2022-02-16 06:04:00|44086.7|44046.7|44086|44046|44091|44051|44086|44046|0
1644991450000|2022-02-16 06:04:10|44086.7|44046.7|44086|44046|44091|44051|44086|44046|0
1644991460000|2022-02-16 06:04:20|44081.7|44041.7|44081.7|44041.7|44081.7|44041.7|44081.7|44041.7|0
1644991470000|2022-02-16 06:04:30|44081|44041|44081|44041|44081|44041|44081|44041|0
1644991490000|2022-02-16 06:04:50|44076|44036|44071|44031|44076|44036|44071|44031|1
1644991510000|2022-02-16 06:05:10|44076|44036|44076|44036|44076|44036|44076|44036|1
1644991570000|2022-02-16 06:06:10|44067.4|44027.4|44071.7|44031.7|44071.7|44031.7|44067.4|44027.4|0
1644991590000|2022-02-16 06:06:30|44061.7|44021.7|44056.7|44016.7|44061.7|44021.7|44056.7|44016.7|2
1644991600000|2022-02-16 06:06:40|||||||||1
1644991620000|2022-02-16 06:07:00|44066|44026|44066|44026|44066|44026|44066|44026|2
1644991650000|2022-02-16 06:07:30|44071|44031|44076.7|44036.7|44076.7|44036.7|44071|44031|1
1644991680000|2022-02-16 06:08:00|44076|44036|44071.7|44031.7|44076|44036|44071.7|44031.7|0
1644991730000|2022-02-16 06:08:50|44072.4|44032.4|44076.7|44036.7|44076.7|44036.7|44072.4|44032.4|0
1644991750000|2022-02-16 06:09:10|44071.7|44031.7|44070.9|44030.9|44071.7|44031.7|44070.9|44030.9|1
1644991760000|2022-02-16 06:09:20|44065.9|44025.9|44065.9|44025.9|44065.9|44025.9|44057.4|44017.4|0
1644991770000|2022-02-16 06:09:30|44066.7|44026.7|44065.9|44025.9|44066.7|44026.7|44065.9|44025.9|0
1644991780000|2022-02-16 06:09:40|44061.7|44021.7|44057.4|44017.4|44061.7|44021.7|44057.4|44017.4|0
1644991800000|2022-02-16 06:10:00|44056.7|44016.7|44056.7|44016.7|44056.7|44016.7|44056.7|44016.7|0
1644991810000|2022-02-16 06:10:10|44052.4|44012.4|44056.7|44016.7|44056.7|44016.7|44052.4|44012.4|5
1644991820000|2022-02-16 06:10:20|44057.4|44017.4|44047.4|44007.4|44057.4|44017.4|44047.4|44007.4|3
1644991840000|2022-02-16 06:10:40|44046.7|44006.7|44037.4|43997.4|44046.7|44006.7|44037.4|43997.4|3
1644991850000|2022-02-16 06:10:50|44041.7|44001.7|44051.7|44011.7|44051.7|44011.7|44041.7|44001.7|1
1644991860000|2022-02-16 06:11:00|44047.4|44007.4|44046.7|44006.7|44051.7|44011.7|44046.7|44006.7|0
1644991920000|2022-02-16 06:12:00|44047.4|44007.4|44051.7|44011.7|44055.9|44015.9|44047.4|44007.4|2
1644991930000|2022-02-16 06:12:10|44055.9|44015.9|44055.2|44015.2|44055.9|44015.9|44055.2|44015.2|0
1644991950000|2022-02-16 06:12:30|44050.9|44010.9|44050.9|44010.9|44050.9|44010.9|44045.2|44005.2|2
1644991960000|2022-02-16 06:12:40|44055.2|44015.2|44055.2|44015.2|44055.2|44015.2|44055.2|44015.2|0
1644991980000|2022-02-16 06:13:00|44050.9|44010.9|44046.7|44006.7|44050.9|44010.9|44046.7|44006.7|2
1644991990000|2022-02-16 06:13:10|44041.7|44001.7|44035.9|43995.9|44041.7|44001.7|44035.9|43995.9|3
1644992000000|2022-02-16 06:13:20|44036.7|43996.7|44036.7|43996.7|44036.7|43996.7|44036.7|43996.7|0
1644992010000|2022-02-16 06:13:30|44035.9|43995.9|44035.9|43995.9|44035.9|43995.9|44035.9|43995.9|0
1644992020000|2022-02-16 06:13:40|44036.7|43996.7|44035.9|43995.9|44036.7|43996.7|44035.9|43995.9|1
1644992040000|2022-02-16 06:14:00|||||||||1
1644992050000|2022-02-16 06:14:10|44036.7|43996.7|44036.7|43996.7|44036.7|43996.7|44036.7|43996.7|0
1644992060000|2022-02-16 06:14:20|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|2
1644992100000|2022-02-16 06:15:00|44046.7|44006.7|44045.9|44005.9|44046.7|44006.7|44045.9|44005.9|1
1644992140000|2022-02-16 06:15:40|44041.7|44001.7|44045.2|44005.2|44045.2|44005.2|44036.7|43996.7|0
1644992150000|2022-02-16 06:15:50|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|1
1644992240000|2022-02-16 06:17:20|44040.9|44000.9|44035.9|43995.9|44040.9|44000.9|44035.9|43995.9|0
1644992320000|2022-02-16 06:18:40|44035.2|43995.2|44040.9|44000.9|44040.9|44000.9|44035.2|43995.2|2
1644992330000|2022-02-16 06:18:50|44045.2|44005.2|44045.9|44005.9|44045.9|44005.9|44045.2|44005.2|1
1644992350000|2022-02-16 06:19:10|44050.2|44010.2|44045.2|44005.2|44050.2|44010.2|44045.2|44005.2|0
1644992360000|2022-02-16 06:19:20|44045.9|44005.9|44035.9|43995.9|44045.9|44005.9|44035.9|43995.9|5
1644992410000|2022-02-16 06:20:10|44035.2|43995.2|44035.9|43995.9|44035.9|43995.9|44035.2|43995.2|2
1644992450000|2022-02-16 06:20:50|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|2
1644992460000|2022-02-16 06:21:00|44045.2|44005.2|44045.2|44005.2|44045.2|44005.2|44045.2|44005.2|0
1644992500000|2022-02-16 06:21:40|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|1
1644992520000|2022-02-16 06:22:00|44045.2|44005.2|44040.9|44000.9|44045.2|44005.2|44040.9|44000.9|1
1644992540000|2022-02-16 06:22:20|44036.6|43996.6|44035.9|43995.9|44036.6|43996.6|44035.9|43995.9|0
1644992550000|2022-02-16 06:22:30|44031.6|43991.6|44031.6|43991.6|44031.6|43991.6|44031.6|43991.6|4
1644992560000|2022-02-16 06:22:40|44030.9|43990.9|44030.9|43990.9|44030.9|43990.9|44030.9|43990.9|8
1644992570000|2022-02-16 06:22:50|44035.9|43995.9|44035.9|43995.9|44035.9|43995.9|44035.9|43995.9|4
1644992610000|2022-02-16 06:23:30|44040.9|44000.9|44035.9|43995.9|44040.9|44000.9|44035.9|43995.9|4
1644992620000|2022-02-16 06:23:40|44035.2|43995.2|44030.9|43990.9|44035.2|43995.2|44030.9|43990.9|0
1644992630000|2022-02-16 06:23:50|44026.6|43986.6|44021.6|43981.6|44026.6|43986.6|44021.6|43981.6|4
1644992640000|2022-02-16 06:24:00|44025.9|43985.9|44025.9|43985.9|44025.9|43985.9|44025.9|43985.9|0
1644992650000|2022-02-16 06:24:10|44025.2|43985.2|44025.9|43985.9|44025.9|43985.9|44025.2|43985.2|1
1644992680000|2022-02-16 06:24:40|||||||||2
1644992700000|2022-02-16 06:25:00|44025.1|43985.1|44025.9|43985.9|44025.9|43985.9|44025.1|43985.1|4
1644992740000|2022-02-16 06:25:40|||||||||1
1644992760000|2022-02-16 06:26:00|||||||||2
1644992770000|2022-02-16 06:26:10|44031.6|43991.6|44031.6|43991.6|44031.6|43991.6|44031.6|43991.6|3
1644992780000|2022-02-16 06:26:20|||||||||2
1644992790000|2022-02-16 06:26:30|44030.9|43990.9|44026.6|43986.6|44030.9|43990.9|44026.6|43986.6|3
1644992800000|2022-02-16 06:26:40|44025.9|43985.9|44025.9|43985.9|44025.9|43985.9|44025.9|43985.9|0
1644992820000|2022-02-16 06:27:00|||||||||1
1644992840000|2022-02-16 06:27:20|||||||||1
1644992850000|2022-02-16 06:27:30|44030.1|43990.1|44035.9|43995.9|44035.9|43995.9|44030.1|43990.1|1
1644992930000|2022-02-16 06:28:50|44031.6|43991.6|44025.9|43985.9|44031.6|43991.6|44025.9|43985.9|1
1644992960000|2022-02-16 06:29:20|44021.6|43981.6|44011.6|43971.6|44021.6|43981.6|44011.6|43971.6|1
1644992980000|2022-02-16 06:29:40|44015.9|43975.9|44011.6|43971.6|44015.9|43975.9|44011.6|43971.6|3
1644992990000|2022-02-16 06:29:50|44015.9|43975.9|44011.6|43971.6|44015.9|43975.9|44011.6|43971.6|2
1644993010000|2022-02-16 06:30:10|44015.9|43975.9|44031.6|43991.6|44035.9|43995.9|44015.9|43975.9|8
1644993030000|2022-02-16 06:30:30|44035.9|43995.9|44030.9|43990.9|44035.9|43995.9|44030.9|43990.9|0
1644993040000|2022-02-16 06:30:40|44025.9|43985.9|44025.9|43985.9|44030.1|43990.1|44025.9|43985.9|1
1644993050000|2022-02-16 06:30:50|44030.1|43990.1|44030.1|43990.1|44030.1|43990.1|44030.1|43990.1|0
1644993070000|2022-02-16 06:31:10|44030.9|43990.9|44035.9|43995.9|44035.9|43995.9|44030.9|43990.9|0
1644993080000|2022-02-16 06:31:20|44031.6|43991.6|44031.6|43991.6|44031.6|43991.6|44031.6|43991.6|1
1644993100000|2022-02-16 06:31:40|44035.9|43995.9|44035.9|43995.9|44035.9|43995.9|44035.9|43995.9|0
1644993110000|2022-02-16 06:31:50|44031.6|43991.6|44035.9|43995.9|44035.9|43995.9|44031.6|43991.6|0
1644993120000|2022-02-16 06:32:00|44031.6|43991.6|44035.9|43995.9|44035.9|43995.9|44030.9|43990.9|1
1644993140000|2022-02-16 06:32:20|44031.6|43991.6|44031.6|43991.6|44031.6|43991.6|44031.6|43991.6|0
1644993150000|2022-02-16 06:32:30|44035.9|43995.9|44035.9|43995.9|44035.9|43995.9|44035.9|43995.9|0
1644993170000|2022-02-16 06:32:50|44041.6|44001.6|44045.9|44005.9|44045.9|44005.9|44041.6|44001.6|1
1644993180000|2022-02-16 06:33:00|44050.9|44010.9|44041.6|44001.6|44050.9|44010.9|44041.6|44001.6|0
1644993190000|2022-02-16 06:33:10|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|0
1644993250000|2022-02-16 06:34:10|44045.1|44005.1|44050.1|44010.1|44050.1|44010.1|44041.6|44001.6|0
1644993260000|2022-02-16 06:34:20|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|0
1644993290000|2022-02-16 06:34:50|44045.1|44005.1|44045.1|44005.1|44045.1|44005.1|44045.1|44005.1|0
1644993300000|2022-02-16 06:35:00|44040.1|44000.1|44040.9|44000.9|44040.9|44000.9|44040.1|44000.1|1
1644993310000|2022-02-16 06:35:10|44050.1|44010.1|44045.9|44005.9|44050.1|44010.1|44045.9|44005.9|1
1644993340000|2022-02-16 06:35:40|44045.8|44005.8|44045.8|44005.8|44045.8|44005.8|44045.8|44005.8|0
1644993350000|2022-02-16 06:35:50|44046.6|44006.6|44055.8|44015.8|44055.8|44015.8|44046.6|44006.6|2
1644993370000|2022-02-16 06:36:10|44060.1|44020.1|44060.1|44020.1|44060.1|44020.1|44060.1|44020.1|0
1644993380000|2022-02-16 06:36:20|44055.8|44015.8|44055.8|44015.8|44055.8|44015.8|44055.8|44015.8|0
1644993410000|2022-02-16 06:36:50|44055.1|44015.1|44055.8|44015.8|44055.8|44015.8|44055.1|44015.1|0
1644993420000|2022-02-16 06:37:00|44055.1|44015.1|44054.4|44014.4|44055.1|44015.1|44054.4|44014.4|0
1644993430000|2022-02-16 06:37:10|44050.1|44010.1|44050.1|44010.1|44050.1|44010.1|44050.1|44010.1|0
1644993440000|2022-02-16 06:37:20|44050.8|44010.8|44055.1|44015.1|44055.1|44015.1|44050.8|44010.8|0
1644993480000|2022-02-16 06:38:00|44055.8|44015.8|44055.8|44015.8|44055.8|44015.8|44055.8|44015.8|2
1644993490000|2022-02-16 06:38:10|44055.1|44015.1|44055.1|44015.1|44055.1|44015.1|44055.1|44015.1|0
1644993500000|2022-02-16 06:38:20|44050.8|44010.8|44050.8|44010.8|44050.8|44010.8|44050.8|44010.8|0
1644993510000|2022-02-16 06:38:30|44050.1|44010.1|44050.1|44010.1|44050.1|44010.1|44050.1|44010.1|1
1644993530000|2022-02-16 06:38:50|44050.8|44010.8|44055.8|44015.8|44055.8|44015.8|44050.8|44010.8|0
1644993600000|2022-02-16 06:40:00|44055.1|44015.1|44050.8|44010.8|44055.1|44015.1|44050.8|44010.8|0
1644993630000|2022-02-16 06:40:30|44050.1|44010.1|44045.1|44005.1|44050.1|44010.1|44045.1|44005.1|0
1644993640000|2022-02-16 06:40:40|44045.8|44005.8|44045.8|44005.8|44045.8|44005.8|44045.8|44005.8|5
1644993670000|2022-02-16 06:41:10|44050.1|44010.1|44050.1|44010.1|44050.1|44010.1|44050.1|44010.1|0
1644993680000|2022-02-16 06:41:20|44055.8|44015.8|44055.8|44015.8|44055.8|44015.8|44055.1|44015.1|1
1644993700000|2022-02-16 06:41:40|44060.1|44020.1|44064.3|44024.3|44064.3|44024.3|44060.1|44020.1|0
1644993720000|2022-02-16 06:42:00|44065.1|44025.1|44065.1|44025.1|44065.1|44025.1|44064.3|44024.3|0
1644993740000|2022-02-16 06:42:20|44070.1|44030.1|44074.3|44034.3|44074.3|44034.3|44070.1|44030.1|0
1644993750000|2022-02-16 06:42:30|44069.3|44029.3|44074.3|44034.3|44074.3|44034.3|44069.3|44029.3|1
1644993790000|2022-02-16 06:43:10|44070.1|44030.1|44090.1|44050.1|44090.1|44050.1|44070.1|44030.1|3
1644993800000|2022-02-16 06:43:20|44094.3|44054.3|44095.1|44055.1|44095.1|44055.1|44094.3|44054.3|0
1644993810000|2022-02-16 06:43:30|44100.1|44060.1|44075.8|44035.8|44100.1|44060.1|44075.1|44035.1|2
1644993820000|2022-02-16 06:43:40|44075.1|44035.1|44075.8|44035.8|44075.8|44035.8|44075.1|44035.1|0
1644993840000|2022-02-16 06:44:00|44075.1|44035.1|44075.8|44035.8|44075.8|44035.8|44075.1|44035.1|0
1644993850000|2022-02-16 06:44:10|44074.3|44034.3|44074.3|44034.3|44074.3|44034.3|44074.3|44034.3|0
1644993860000|2022-02-16 06:44:20|44075.8|44035.8|44075.8|44035.8|44075.8|44035.8|44075.8|44035.8|0
1644993870000|2022-02-16 06:44:30|44080.1|44040.1|44085.8|44045.8|44085.8|44045.8|44080.1|44040.1|0
1644993900000|2022-02-16 06:45:00|44081.6|44041.6|44081.6|44041.6|44085.8|44045.8|44081.6|44041.6|0
1644993920000|2022-02-16 06:45:20|44080.8|44040.8|44075.8|44035.8|44080.8|44040.8|44075.8|44035.8|0
1644993930000|2022-02-16 06:45:30|44075.1|44035.1|44075.1|44035.1|44075.1|44035.1|44075.1|44035.1|0
1644993940000|2022-02-16 06:45:40|44070.8|44030.8|44065.8|44025.8|44070.8|44030.8|44065.8|44025.8|0
1644993950000|2022-02-16 06:45:50|44065.1|44025.1|44070.1|44030.1|44070.1|44030.1|44065.1|44025.1|1
1644993960000|2022-02-16 06:46:00|44075.1|44035.1|44075.1|44035.1|44075.1|44035.1|44075.1|44035.1|0
1644993970000|2022-02-16 06:46:10|44065.8|44025.8|44070.1|44030.1|44070.1|44030.1|44065.1|44025.1|1
1644993990000|2022-02-16 06:46:30|44065.8|44025.8|44075.8|44035.8|44075.8|44035.8|44065.8|44025.8|0
1644994010000|2022-02-16 06:46:50|44085.8|44045.8|44085.1|44045.1|44085.8|44045.8|44085.1|44045.1|0
1644994030000|2022-02-16 06:47:10|44084.3|44044.3|44080.1|44040.1|44084.3|44044.3|44080.1|44040.1|0
1644994040000|2022-02-16 06:47:20|44084.3|44044.3|44080.1|44040.1|44084.3|44044.3|44080.1|44040.1|0
1644994050000|2022-02-16 06:47:30|44089.3|44049.3|44085.8|44045.8|44089.3|44049.3|44085.1|44045.1|0
1644994060000|2022-02-16 06:47:40|44085.1|44045.1|44080.1|44040.1|44085.1|44045.1|44080.1|44040.1|0
1644994080000|2022-02-16 06:48:00|44084.3|44044.3|44084.3|44044.3|44084.3|44044.3|44084.3|44044.3|0
1644994090000|2022-02-16 06:48:10|44080.1|44040.1|44080.1|44040.1|44080.1|44040.1|44080.1|44040.1|0
1644994100000|2022-02-16 06:48:20|44079.3|44039.3|44079.3|44039.3|44079.3|44039.3|44079.3|44039.3|0
1644994120000|2022-02-16 06:48:40|44080.1|44040.1|44080.1|44040.1|44080.1|44040.1|44080.1|44040.1|0
1644994130000|2022-02-16 06:48:50|44075.1|44035.1|44075.1|44035.1|44075.1|44035.1|44075.1|44035.1|0
1644994150000|2022-02-16 06:49:10|44075.8|44035.8|44075.8|44035.8|44075.8|44035.8|44075.8|44035.8|0
1644994160000|2022-02-16 06:49:20|44075.1|44035.1|44075.1|44035.1|44075.1|44035.1|44075.1|44035.1|0
1644994170000|2022-02-16 06:49:30|44070.8|44030.8|44070.1|44030.1|44070.8|44030.8|44070.1|44030.1|0
1644994210000|2022-02-16 06:50:10|44074.3|44034.3|44065.1|44025.1|44074.3|44034.3|44065.1|44025.1|0
1644994270000|2022-02-16 06:51:10|44060.1|44020.1|44060.1|44020.1|44060.1|44020.1|44055.1|44015.1|1
1644994280000|2022-02-16 06:51:20|44055.8|44015.8|44070.1|44030.1|44070.1|44030.1|44055.8|44015.8|2
1644994320000|2022-02-16 06:52:00|44074.3|44034.3|44070.1|44030.1|44074.3|44034.3|44070.1|44030.1|0
1644994330000|2022-02-16 06:52:10|44069.3|44029.3|44069.3|44029.3|44069.3|44029.3|44069.3|44029.3|0
1644994350000|2022-02-16 06:52:30|44065|44025|44065|44025|44065|44025|44065|44025|0
1644994360000|2022-02-16 06:52:40|44069.3|44029.3|44085|44045|44085|44045|44069.3|44029.3|2
1644994370000|2022-02-16 06:52:50|44084.3|44044.3|44100.8|44060.8|44100.8|44060.8|44084.3|44044.3|1
1644994380000|2022-02-16 06:53:00|44100|44060|44100|44060|44100|44060|44100|44060|0
1644994400000|2022-02-16 06:53:20|44104.3|44064.3|44104.3|44064.3|44104.3|44064.3|44104.3|44064.3|0
1644994440000|2022-02-16 06:54:00|44100|44060|44100|44060|44100|44060|44100|44060|0
1644994450000|2022-02-16 06:54:10|44104.3|44064.3|44104.3|44064.3|44104.3|44064.3|44104.3|44064.3|0
1644994480000|2022-02-16 06:54:40|44100|44060|44099.3|44059.3|44100|44060|44099.3|44059.3|0
1644994500000|2022-02-16 06:55:00|44094.3|44054.3|44105|44065|44105|44065|44094.3|44054.3|3
1644994530000|2022-02-16 06:55:30|44109.3|44069.3|44109.3|44069.3|44109.3|44069.3|44109.3|44069.3|0
1644994540000|2022-02-16 06:55:40|44114.3|44074.3|44114.3|44074.3|44114.3|44074.3|44114.3|44074.3|3
1644994560000|2022-02-16 06:56:00|44120|44080|44120|44080|44120|44080|44120|44080|1
1644994580000|2022-02-16 06:56:20|44134.3|44094.3|44130|44090|44134.3|44094.3|44130|44090|1
1644994590000|2022-02-16 06:56:30|44134.3|44094.3|44124.3|44084.3|44134.3|44094.3|44124.3|44084.3|0
1644994600000|2022-02-16 06:56:40|44120|44080|44120|44080|44120|44080|44120|44080|0
1644994610000|2022-02-16 06:56:50|44119.3|44079.3|44125.8|44085.8|44135.8|44095.8|44119.3|44079.3|2
1644994620000|2022-02-16 06:57:00|44130|44090|44130.8|44090.8|44130.8|44090.8|44130|44090|0
1644994630000|2022-02-16 06:57:10|44135|44095|44135.8|44095.8|44135.8|44095.8|44135|44095|0
1644994640000|2022-02-16 06:57:20|44135|44095|44130|44090|44135|44095|44130|44090|1
1644994650000|2022-02-16 06:57:30|44134.3|44094.3|44154.3|44114.3|44154.3|44114.3|44134.3|44094.3|2
1644994660000|2022-02-16 06:57:40|44134.3|44094.3|44134.3|44094.3|44134.3|44094.3|44134.3|44094.3|21
1644994670000|2022-02-16 06:57:50|||||||||5
1644994680000|2022-02-16 06:58:00|44143.6|44103.6|44144.3|44104.3|44144.3|44104.3|44142.8|44102.8|0
1644994700000|2022-02-16 06:58:20|44148.6|44108.6|44159.3|44119.3|44159.3|44119.3|44148.6|44108.6|1
1644994710000|2022-02-16 06:58:30|44156.3|44116.3|44147.8|44107.8|44156.3|44116.3|44147.8|44107.8|16
1644994720000|2022-02-16 06:58:40|44143.6|44103.6|44143.6|44103.6|44144.3|44104.3|44142.8|44102.8|1
1644994730000|2022-02-16 06:58:50|44148.6|44108.6|44148.6|44108.6|44148.6|44108.6|44148.6|44108.6|0
1644994740000|2022-02-16 06:59:00|44147.8|44107.8|44139.3|44099.3|44150|44110|44139.3|44099.3|0
1644994750000|2022-02-16 06:59:10|44134.3|44094.3|44133.5|44093.5|44134.3|44094.3|44133.5|44093.5|1
1644994760000|2022-02-16 06:59:20|44134.3|44094.3|44134.3|44094.3|44134.3|44094.3|44134.3|44094.3|0
1644994770000|2022-02-16 06:59:30|44138.5|44098.5|44140|44100|44140|44100|44138.5|44098.5|3
1644994780000|2022-02-16 06:59:40|44130.8|44090.8|44130.8|44090.8|44130.8|44090.8|44130.8|44090.8|0
1644994790000|2022-02-16 06:59:50|44135|44095|44129.3|44089.3|44135|44095|44129.3|44089.3|0
1644994800000|2022-02-16 07:00:00|44130|44090|44133.5|44093.5|44134.3|44094.3|44130|44090|0
1644994810000|2022-02-16 07:00:10|44129.3|44089.3|44129.3|44089.3|44129.3|44089.3|44129.3|44089.3|0
1644994830000|2022-02-16 07:00:30|44125|44085|44123.5|44083.5|44125|44085|44123.5|44083.5|0
1644994850000|2022-02-16 07:00:50|44110|44070|44114.3|44074.3|44114.3|44074.3|44110|44070|0
1644994860000|2022-02-16 07:01:00|44113.5|44073.5|44114.3|44074.3|44114.3|44074.3|44113.5|44073.5|2
1644994880000|2022-02-16 07:01:20|44127.8|44087.8|44148.5|44108.5|44148.5|44108.5|44127.8|44087.8|3
1644994890000|2022-02-16 07:01:30|44152.8|44112.8|44162.8|44122.8|44163.5|44123.5|44152.8|44112.8|3
1644994910000|2022-02-16 07:01:50|44158.5|44118.5|44163.5|44123.5|44163.5|44123.5|44158.5|44118.5|0
1644994920000|2022-02-16 07:02:00|44162.8|44122.8|44162.8|44122.8|44162.8|44122.8|44162.8|44122.8|10
1644994930000|2022-02-16 07:02:10|44167.8|44127.8|44167.8|44127.8|44167.8|44127.8|44167.8|44127.8|0
1644994940000|2022-02-16 07:02:20|44162.8|44122.8|44162.8|44122.8|44162.8|44122.8|44162.8|44122.8|0
1644994970000|2022-02-16 07:02:50|44162.1|44122.1|44167.8|44127.8|44167.8|44127.8|44162.1|44122.1|8
1644994980000|2022-02-16 07:03:00|44167.1|44127.1|44171.3|44131.3|44176.3|44136.3|44161.3|44121.3|23
1644994990000|2022-02-16 07:03:10|44172.1|44132.1|44176.3|44136.3|44176.3|44136.3|44172.1|44132.1|0
1644995000000|2022-02-16 07:03:20|44172.1|44132.1|44172.1|44132.1|44172.1|44132.1|44172.1|44132.1|0
1644995020000|2022-02-16 07:03:40|44171.3|44131.3|44171.3|44131.3|44171.3|44131.3|44171.3|44131.3|0
1644995040000|2022-02-16 07:04:00|44166.3|44126.3|44171.3|44131.3|44171.3|44131.3|44166.3|44126.3|1
1644995050000|2022-02-16 07:04:10|44172.1|44132.1|44166.3|44126.3|44172.1|44132.1|44166.3|44126.3|0
1644995060000|2022-02-16 07:04:20|44172.1|44132.1|44172.1|44132.1|44172.1|44132.1|44172.1|44132.1|1
1644995070000|2022-02-16 07:04:30|44176.3|44136.3|44207.1|44167.1|44207.1|44167.1|44176.3|44136.3|17
1644995080000|2022-02-16 07:04:40|44202.8|44162.8|44197.1|44157.1|44202.8|44162.8|44197.1|44157.1|1
1644995100000|2022-02-16 07:05:00|44206.3|44166.3|44211.3|44171.3|44211.3|44171.3|44197.1|44157.1|3
1644995130000|2022-02-16 07:05:30|44210.6|44170.6|44192.8|44152.8|44210.6|44170.6|44192.8|44152.8|0
1644995140000|2022-02-16 07:05:40|44192.1|44152.1|44191.3|44151.3|44192.1|44152.1|44187.1|44147.1|3
1644995150000|2022-02-16 07:05:50|44190.6|44150.6|44187.1|44147.1|44191.3|44151.3|44182.1|44142.1|2
1644995160000|2022-02-16 07:06:00|44191.3|44151.3|44187.1|44147.1|44191.3|44151.3|44187.1|44147.1|0
1644995170000|2022-02-16 07:06:10|44187|44147|44192|44152|44192|44152|44187|44147|0
1644995200000|2022-02-16 07:06:40|44182|44142|44182|44142|44182|44142|44182|44142|4
1644995210000|2022-02-16 07:06:50|44183.5|44143.5|44192|44152|44192|44152|44183.5|44143.5|7
1644995220000|2022-02-16 07:07:00|44183.5|44143.5|44187.8|44147.8|44187.8|44147.8|44183.5|44143.5|2
1644995230000|2022-02-16 07:07:10|44183.5|44143.5|44183.5|44143.5|44183.5|44143.5|44183.5|44143.5|1
1644995250000|2022-02-16 07:07:30|44187.8|44147.8|44187.8|44147.8|44187.8|44147.8|44187.8|44147.8|0
1644995260000|2022-02-16 07:07:40|44189.3|44149.3|44202.8|44162.8|44202.8|44162.8|44189.3|44149.3|4
1644995280000|2022-02-16 07:08:00|44198.5|44158.5|44193.5|44153.5|44198.5|44158.5|44193.5|44153.5|1
1644995290000|2022-02-16 07:08:10|44197.8|44157.8|44197.8|44157.8|44197.8|44157.8|44197.8|44157.8|0
1644995320000|2022-02-16 07:08:40|44193.5|44153.5|44197.8|44157.8|44197.8|44157.8|44193.5|44153.5|2
1644995330000|2022-02-16 07:08:50|44193.5|44153.5|44193.5|44153.5|44193.5|44153.5|44193.5|44153.5|2
1644995340000|2022-02-16 07:09:00|44197.8|44157.8|44202.8|44162.8|44202.8|44162.8|44197.8|44157.8|5
1644995350000|2022-02-16 07:09:10|44202|44162|44202.8|44162.8|44202.8|44162.8|44202|44162|0
1644995430000|2022-02-16 07:10:30|44202|44162|44202|44162|44202|44162|44202|44162|0
1644995460000|2022-02-16 07:11:00|44197.8|44157.8|44197.8|44157.8|44197.8|44157.8|44197.8|44157.8|3
1644995490000|2022-02-16 07:11:30|44202|44162|44202|44162|44202|44162|44202|44162|1
1644995520000|2022-02-16 07:12:00|44202.8|44162.8|44224.2|44184.2|44232.8|44192.8|44202.8|44162.8|3
1644995530000|2022-02-16 07:12:10|44232.8|44192.8|44232.8|44192.8|44232.8|44192.8|44232.8|44192.8|0
1644995550000|2022-02-16 07:12:30|44237|44197|44247.8|44207.8|44252|44212|44237|44197|8
1644995560000|2022-02-16 07:12:40|44253.5|44213.5|44253.5|44213.5|44253.5|44213.5|44253.5|44213.5|5
1644995570000|2022-02-16 07:12:50|44257.8|44217.8|44243.5|44203.5|44257.8|44217.8|44234.2|44194.2|6
1644995580000|2022-02-16 07:13:00|44233.5|44193.5|44234.2|44194.2|44238.5|44198.5|44233.5|44193.5|2
1644995600000|2022-02-16 07:13:20|44224.2|44184.2|44224.2|44184.2|44224.2|44184.2|44224.2|44184.2|0
1644995650000|2022-02-16 07:14:10|44227.8|44187.8|44212.8|44172.8|44227.8|44187.8|44212.8|44172.8|1
1644995680000|2022-02-16 07:14:40|44222.8|44182.8|44222.8|44182.8|44222.8|44182.8|44222.8|44182.8|0
1644995690000|2022-02-16 07:14:50|44212|44172|44197.8|44157.8|44212.8|44172.8|44197.8|44157.8|1
1644995700000|2022-02-16 07:15:00|44202|44162|44202.8|44162.8|44202.8|44162.8|44202|44162|0
1644995710000|2022-02-16 07:15:10|44192|44152|44192|44152|44192|44152|44192|44152|1
1644995760000|2022-02-16 07:16:00|44182|44142|44182|44142|44182|44142|44182|44142|0
1644995770000|2022-02-16 07:16:10|44187|44147|44187|44147|44187|44147|44187|44147|1
1644995780000|2022-02-16 07:16:20|44182.8|44142.8|44177|44137|44182.8|44142.8|44177|44137|4
1644995790000|2022-02-16 07:16:30|44172.8|44132.8|44172|44132|44172.8|44132.8|44172|44132|0
1644995800000|2022-02-16 07:16:40|44171.3|44131.3|44167|44127|44171.3|44131.3|44167|44127|2
1644995810000|2022-02-16 07:16:50|44162.8|44122.8|44157.8|44117.8|44166.3|44126.3|44157.8|44117.8|2
1644995820000|2022-02-16 07:17:00|44162|44122|44171.3|44131.3|44171.3|44131.3|44162|44122|0
1644995830000|2022-02-16 07:17:10|44167|44127|44167|44127|44167|44127|44167|44127|0
1644995860000|2022-02-16 07:17:40|44166.3|44126.3|44162|44122|44166.3|44126.3|44162|44122|0
1644995880000|2022-02-16 07:18:00|44161.3|44121.3|44161.3|44121.3|44161.3|44121.3|44157|44117|1
1644995900000|2022-02-16 07:18:20|44157|44117|44157|44117|44157|44117|44157|44117|0
1644995930000|2022-02-16 07:18:50|44161.3|44121.3|44161.3|44121.3|44161.3|44121.3|44161.3|44121.3|0
1644995940000|2022-02-16 07:19:00|44156.3|44116.3|44156.3|44116.3|44156.3|44116.3|44156.3|44116.3|0
1644995990000|2022-02-16 07:19:50|44161.3|44121.3|44161.3|44121.3|44161.3|44121.3|44161.3|44121.3|1
1644996000000|2022-02-16 07:20:00|44160.5|44120.5|44156.3|44116.3|44160.5|44120.5|44156.3|44116.3|0
1644996010000|2022-02-16 07:20:10|44161.3|44121.3|44161.3|44121.3|44161.3|44121.3|44161.3|44121.3|0
1644996070000|2022-02-16 07:21:10|44166.3|44126.3|44161.3|44121.3|44166.3|44126.3|44161.3|44121.3|0
1644996100000|2022-02-16 07:21:40|44162|44122|44171.3|44131.3|44171.3|44131.3|44162|44122|0
1644996270000|2022-02-16 07:24:30|44166.3|44126.3|44166.3|44126.3|44166.3|44126.3|44166.3|44126.3|0
1644996280000|2022-02-16 07:24:40|44162|44122|44162|44122|44162|44122|44162|44122|0
1644996330000|2022-02-16 07:25:30|44161.2|44121.2|44161.2|44121.2|44161.2|44121.2|44157|44117|2
1644996340000|2022-02-16 07:25:40|44157|44117|44157|44117|44157|44117|44157|44117|0
1644996350000|2022-02-16 07:25:50|44161.2|44121.2|44156.2|44116.2|44161.2|44121.2|44156.2|44116.2|0
1644996370000|2022-02-16 07:26:10|44162.7|44122.7|44157|44117|44162.7|44122.7|44157|44117|1
1644996380000|2022-02-16 07:26:20|44161.2|44121.2|44162.7|44122.7|44162.7|44122.7|44161.2|44121.2|0
1644996390000|2022-02-16 07:26:30|44167|44127|44167|44127|44167|44127|44167|44127|5
1644996410000|2022-02-16 07:26:50|44162.7|44122.7|44162.7|44122.7|44162.7|44122.7|44162.7|44122.7|0
1644996420000|2022-02-16 07:27:00|44167|44127|44167|44127|44167|44127|44167|44127|0
1644996430000|2022-02-16 07:27:10|44162.7|44122.7|44162.7|44122.7|44167|44127|44162.7|44122.7|5
1644996440000|2022-02-16 07:27:20|44167|44127|44167|44127|44167|44127|44167|44127|0
1644996450000|2022-02-16 07:27:30|44162.7|44122.7|44162.7|44122.7|44162.7|44122.7|44162.7|44122.7|0
1644996460000|2022-02-16 07:27:40|44162|44122|44161.2|44121.2|44162|44122|44161.2|44121.2|0
1644996470000|2022-02-16 07:27:50|44157|44117|44161.2|44121.2|44161.2|44121.2|44157|44117|0
1644996480000|2022-02-16 07:28:00|44156.2|44116.2|44161.2|44121.2|44161.2|44121.2|44156.2|44116.2|5
1644996520000|2022-02-16 07:28:40|44160.5|44120.5|44160.5|44120.5|44160.5|44120.5|44156.2|44116.2|0
1644996530000|2022-02-16 07:28:50|44161.2|44121.2|44161.2|44121.2|44161.2|44121.2|44161.2|44121.2|2
1644996580000|2022-02-16 07:29:40|44171.2|44131.2|44161.2|44121.2|44171.2|44131.2|44156.2|44116.2|0
1644996600000|2022-02-16 07:30:00|44160.5|44120.5|44159.8|44119.8|44160.5|44120.5|44154.8|44114.8|1
1644996610000|2022-02-16 07:30:10|44155.5|44115.5|44155.5|44115.5|44155.5|44115.5|44155.5|44115.5|0
1644996630000|2022-02-16 07:30:30|44159.8|44119.8|44160.5|44120.5|44160.5|44120.5|44159.8|44119.8|0
1644996640000|2022-02-16 07:30:40|44159.8|44119.8|44159.8|44119.8|44159.8|44119.8|44159.8|44119.8|0
1644996650000|2022-02-16 07:30:50|44160.5|44120.5|44160.5|44120.5|44160.5|44120.5|44160.5|44120.5|0
1644996670000|2022-02-16 07:31:10|44155.5|44115.5|44155.5|44115.5|44155.5|44115.5|44155.5|44115.5|1
1644996690000|2022-02-16 07:31:30|44161.2|44121.2|44161.2|44121.2|44161.2|44121.2|44161.2|44121.2|5
1644996740000|2022-02-16 07:32:20|44165.5|44125.5|44165.5|44125.5|44165.5|44125.5|44165.5|44125.5|0
1644996750000|2022-02-16 07:32:30|44161.2|44121.2|44161.2|44121.2|44161.2|44121.2|44161.2|44121.2|0
1644996810000|2022-02-16 07:33:30|44165.5|44125.5|44181.2|44141.2|44181.2|44141.2|44161.2|44121.2|1
1644996830000|2022-02-16 07:33:50|44189.7|44149.7|44185.5|44145.5|44189.7|44149.7|44185.5|44145.5|1
1644996840000|2022-02-16 07:34:00|44184.7|44144.7|44180.5|44140.5|44184.7|44144.7|44180.5|44140.5|0
1644996870000|2022-02-16 07:34:30|44181.2|44141.2|44185.5|44145.5|44185.5|44145.5|44181.2|44141.2|1
1644996880000|2022-02-16 07:34:40|44189.7|44149.7|44190.5|44150.5|44190.5|44150.5|44189.7|44149.7|0
1644996890000|2022-02-16 07:34:50|44185.5|44145.5|44185.5|44145.5|44190.5|44150.5|44185.5|44145.5|0
1644996950000|2022-02-16 07:35:50|44206.2|44166.2|44209.7|44169.7|44209.7|44169.7|44206.2|44166.2|11
1644996970000|2022-02-16 07:36:10|44199.7|44159.7|44200.5|44160.5|44200.5|44160.5|44199.7|44159.7|0
1644996980000|2022-02-16 07:36:20|44199.7|44159.7|44199.7|44159.7|44199.7|44159.7|44199.7|44159.7|0
1644996990000|2022-02-16 07:36:30|44195.5|44155.5|44195.5|44155.5|44195.5|44155.5|44195.5|44155.5|0
1644997000000|2022-02-16 07:36:40|44199.7|44159.7|44199.7|44159.7|44199.7|44159.7|44199.7|44159.7|0
1644997020000|2022-02-16 07:37:00|44195.5|44155.5|44195.5|44155.5|44195.5|44155.5|44195.5|44155.5|0
1644997060000|2022-02-16 07:37:40|44196.2|44156.2|44196.2|44156.2|44196.2|44156.2|44196.2|44156.2|1
1644997070000|2022-02-16 07:37:50|44196.9|44156.9|44200.5|44160.5|44201.2|44161.2|44196.9|44156.9|0
1644997080000|2022-02-16 07:38:00|44201.2|44161.2|44201.2|44161.2|44205.5|44165.5|44201.2|44161.2|0
1644997140000|2022-02-16 07:39:00|44200.5|44160.5|44195.5|44155.5|44200.5|44160.5|44195.5|44155.5|0
1644997150000|2022-02-16 07:39:10|44190.5|44150.5|44190.5|44150.5|44190.5|44150.5|44190.5|44150.5|0
1644997160000|2022-02-16 07:39:20|44186.2|44146.2|44186.2|44146.2|44186.2|44146.2|44186.2|44146.2|0
1644997170000|2022-02-16 07:39:30|44191.2|44151.2|44191.2|44151.2|44191.2|44151.2|44191.2|44151.2|0
1644997180000|2022-02-16 07:39:40|44191.9|44151.9|44191.2|44151.2|44191.9|44151.9|44191.2|44151.2|0
1644997190000|2022-02-16 07:39:50|44191.9|44151.9|44196.2|44156.2|44196.2|44156.2|44191.9|44151.9|0
1644997200000|2022-02-16 07:40:00|44195.5|44155.5|44195.5|44155.5|44195.5|44155.5|44195.5|44155.5|0
1644997260000|2022-02-16 07:41:00|44196.2|44156.2|44201.2|44161.2|44209.7|44169.7|44196.2|44156.2|1
1644997320000|2022-02-16 07:42:00|44205.5|44165.5|44201.2|44161.2|44205.5|44165.5|44201.2|44161.2|1
1644997330000|2022-02-16 07:42:10|44196.9|44156.9|44196.9|44156.9|44196.9|44156.9|44196.9|44156.9|0
1644997340000|2022-02-16 07:42:20|44186.9|44146.9|44186.9|44146.9|44186.9|44146.9|44186.9|44146.9|1
1644997370000|2022-02-16 07:42:50|44191.9|44151.9|44201.2|44161.2|44201.2|44161.2|44191.9|44151.9|0
1644997380000|2022-02-16 07:43:00|44199.7|44159.7|44191.2|44151.2|44199.7|44159.7|44191.2|44151.2|0
1644997410000|2022-02-16 07:43:30|44196.2|44156.2|44195.5|44155.5|44196.2|44156.2|44195.5|44155.5|0
1644997440000|2022-02-16 07:44:00|44209.7|44169.7|44201.2|44161.2|44210.5|44170.5|44201.2|44161.2|3
1644997460000|2022-02-16 07:44:20|44205.5|44165.5|44205.5|44165.5|44205.5|44165.5|44205.5|44165.5|0
1644997470000|2022-02-16 07:44:30|44201.2|44161.2|44201.2|44161.2|44201.2|44161.2|44201.2|44161.2|0
1644997530000|2022-02-16 07:45:30|44186.2|44146.2|44186.2|44146.2|44186.2|44146.2|44186.2|44146.2|1
1644997540000|2022-02-16 07:45:40|44186.9|44146.9|44181.2|44141.2|44190.4|44150.4|44181.2|44141.2|0
1644997550000|2022-02-16 07:45:50|||||||||11
1644997590000|2022-02-16 07:46:30|44176.9|44136.9|44176.9|44136.9|44185.4|44145.4|44176.9|44136.9|0
1644997610000|2022-02-16 07:46:50|44172.6|44132.6|44171.9|44131.9|44172.6|44132.6|44171.9|44131.9|1
1644997620000|2022-02-16 07:47:00|44162.6|44122.6|44172.6|44132.6|44172.6|44132.6|44156.9|44116.9|2
1644997630000|2022-02-16 07:47:10|||||||||1
1644997650000|2022-02-16 07:47:30|44166.9|44126.9|44166.9|44126.9|44166.9|44126.9|44166.9|44126.9|0
1644997660000|2022-02-16 07:47:40|44171.9|44131.9|44171.2|44131.2|44171.9|44131.9|44171.2|44131.2|0
1644997670000|2022-02-16 07:47:50|44171.9|44131.9|44161.2|44121.2|44171.9|44131.9|44156.9|44116.9|0
1644997680000|2022-02-16 07:48:00|44156.9|44116.9|44156.2|44116.2|44156.9|44116.9|44156.2|44116.2|0
1644997690000|2022-02-16 07:48:10|44161.2|44121.2|44161.2|44121.2|44161.2|44121.2|44161.2|44121.2|1
1644997700000|2022-02-16 07:48:20|44156.9|44116.9|44161.9|44121.9|44161.9|44121.9|44156.9|44116.9|0
1644997720000|2022-02-16 07:48:40|44171.9|44131.9|44176.9|44136.9|44176.9|44136.9|44171.9|44131.9|10
1644997730000|2022-02-16 07:48:50|44181.9|44141.9|44181.9|44141.9|44181.9|44141.9|44181.9|44141.9|0
1644997740000|2022-02-16 07:49:00|44176.9|44136.9|44176.9|44136.9|44176.9|44136.9|44176.9|44136.9|0
1644997750000|2022-02-16 07:49:10|44181.2|44141.2|44186.9|44146.9|44186.9|44146.9|44181.2|44141.2|0
1644997780000|2022-02-16 07:49:40|44182.6|44142.6|44186.9|44146.9|44186.9|44146.9|44182.6|44142.6|0
1644997800000|2022-02-16 07:50:00|44196.9|44156.9|44196.9|44156.9|44196.9|44156.9|44196.9|44156.9|1
1644997820000|2022-02-16 07:50:20|44186.9|44146.9|44186.9|44146.9|44191.2|44151.2|44186.9|44146.9|0
1644997830000|2022-02-16 07:50:30|44186.2|44146.2|44186.2|44146.2|44186.2|44146.2|44186.2|44146.2|0
1644997840000|2022-02-16 07:50:40|44181.9|44141.9|44171.9|44131.9|44181.9|44141.9|44171.9|44131.9|0
1644997880000|2022-02-16 07:51:20|44162.6|44122.6|44162.6|44122.6|44162.6|44122.6|44162.6|44122.6|2
1644997890000|2022-02-16 07:51:30|44161.9|44121.9|44161.9|44121.9|44161.9|44121.9|44157.6|44117.6|0
1644997910000|2022-02-16 07:51:50|44166.9|44126.9|44171.2|44131.2|44171.9|44131.9|44166.9|44126.9|2
1644997920000|2022-02-16 07:52:00|44166.2|44126.2|44171.2|44131.2|44171.2|44131.2|44166.2|44126.2|1
1644997950000|2022-02-16 07:52:30|44166.9|44126.9|44166.9|44126.9|44166.9|44126.9|44166.9|44126.9|0
1644998010000|2022-02-16 07:53:30|44171.2|44131.2|44171.2|44131.2|44171.2|44131.2|44171.2|44131.2|0
1644998030000|2022-02-16 07:53:50|44166.9|44126.9|44166.9|44126.9|44166.9|44126.9|44166.9|44126.9|0
1644998040000|2022-02-16 07:54:00|44171.2|44131.2|44171.9|44131.9|44171.9|44131.9|44171.2|44131.2|0
1644998070000|2022-02-16 07:54:30|44171.2|44131.2|44171.2|44131.2|44171.2|44131.2|44166.9|44126.9|0
1644998120000|2022-02-16 07:55:20|44166.9|44126.9|44166.9|44126.9|44166.9|44126.9|44166.9|44126.9|0
1644998160000|2022-02-16 07:56:00|44166.1|44126.1|44166.1|44126.1|44166.1|44126.1|44166.1|44126.1|0
1644998170000|2022-02-16 07:56:10|44156.9|44116.9|44156.9|44116.9|44156.9|44116.9|44156.9|44116.9|0
1644998180000|2022-02-16 07:56:20|44161.1|44121.1|44161.1|44121.1|44161.1|44121.1|44161.1|44121.1|0
1644998220000|2022-02-16 07:57:00|44161.9|44121.9|44166.9|44126.9|44166.9|44126.9|44161.9|44121.9|1
1644998250000|2022-02-16 07:57:30|44162.6|44122.6|44166.9|44126.9|44166.9|44126.9|44162.6|44122.6|0
1644998270000|2022-02-16 07:57:50|44162.6|44122.6|44162.6|44122.6|44162.6|44122.6|44162.6|44122.6|0
1644998280000|2022-02-16 07:58:00|44161.1|44121.1|44161.1|44121.1|44161.1|44121.1|44161.1|44121.1|0
1644998290000|2022-02-16 07:58:10|44156.9|44116.9|44162.6|44122.6|44162.6|44122.6|44156.9|44116.9|0
1644998300000|2022-02-16 07:58:20|44166.9|44126.9|44161.1|44121.1|44166.9|44126.9|44161.1|44121.1|0
1644998340000|2022-02-16 07:59:00|44156.9|44116.9|44161.1|44121.1|44161.1|44121.1|44156.9|44116.9|0
1644998350000|2022-02-16 07:59:10|44156.9|44116.9|44156.9|44116.9|44156.9|44116.9|44156.9|44116.9|0
1644998370000|2022-02-16 07:59:30|44161.1|44121.1|44161.1|44121.1|44161.1|44121.1|44161.1|44121.1|0
1644998380000|2022-02-16 07:59:40|44156.9|44116.9|44156.1|44116.1|44156.9|44116.9|44156.1|44116.1|0
1644998400000|2022-02-16 08:00:00|44131.9|44091.9|44136.1|44096.1|44136.1|44096.1|44131.9|44091.9|2
1644998410000|2022-02-16 08:00:10|||||||||1
1644998420000|2022-02-16 08:00:20|44131.9|44091.9|44131.9|44091.9|44131.9|44091.9|44131.9|44091.9|0
1644998430000|2022-02-16 08:00:30|44136.1|44096.1|44131.1|44091.1|44136.1|44096.1|44131.1|44091.1|3
1644998450000|2022-02-16 08:00:50|44126.9|44086.9|44121.1|44081.1|44126.9|44086.9|44121.1|44081.1|6
1644998460000|2022-02-16 08:01:00|44120.4|44080.4|44131.1|44091.1|44131.1|44091.1|44120.4|44080.4|1
1644998470000|2022-02-16 08:01:10|44129.7|44089.7|44116.9|44076.9|44129.7|44089.7|44111.9|44071.9|10
1644998480000|2022-02-16 08:01:20|44112.6|44072.6|44112.6|44072.6|44112.6|44072.6|44112.6|44072.6|0
1644998490000|2022-02-16 08:01:30|44117.6|44077.6|44117.6|44077.6|44117.6|44077.6|44117.6|44077.6|0
1644998500000|2022-02-16 08:01:40|44121.9|44081.9|44121.9|44081.9|44121.9|44081.9|44121.9|44081.9|0
1644998510000|2022-02-16 08:01:50|44122.6|44082.6|44121.9|44081.9|44122.6|44082.6|44117.6|44077.6|0
1644998520000|2022-02-16 08:02:00|44106.9|44066.9|44106.9|44066.9|44106.9|44066.9|44106.9|44066.9|2
1644998530000|2022-02-16 08:02:10|44111.1|44071.1|44106.9|44066.9|44111.1|44071.1|44106.9|44066.9|0
1644998540000|2022-02-16 08:02:20|44111.1|44071.1|44106.9|44066.9|44111.1|44071.1|44106.9|44066.9|0
1644998560000|2022-02-16 08:02:40|44111.1|44071.1|44111.1|44071.1|44111.1|44071.1|44111.1|44071.1|0
1644998570000|2022-02-16 08:02:50|44111.9|44071.9|44121.1|44081.1|44121.1|44081.1|44111.9|44071.9|2
1644998580000|2022-02-16 08:03:00|44112.6|44072.6|44107.6|44067.6|44112.6|44072.6|44107.6|44067.6|2
1644998590000|2022-02-16 08:03:10|44101.1|44061.1|44101.1|44061.1|44101.1|44061.1|44096.9|44056.9|3
1644998600000|2022-02-16 08:03:20|44096.9|44056.9|44102.6|44062.6|44106.9|44066.9|44096.9|44056.9|0
1644998610000|2022-02-16 08:03:30|44106.9|44066.9|44106.9|44066.9|44106.9|44066.9|44106.9|44066.9|0
1644998620000|2022-02-16 08:03:40|44131.1|44091.1|44136.9|44096.9|44136.9|44096.9|44131.1|44091.1|3
1644998630000|2022-02-16 08:03:50|44136.1|44096.1|44126.9|44086.9|44136.1|44096.1|44126.9|44086.9|1
1644998640000|2022-02-16 08:04:00|44112.6|44072.6|44111.1|44071.1|44121.9|44081.9|44111.1|44071.1|2
1644998650000|2022-02-16 08:04:10|44106.9|44066.9|44111.1|44071.1|44111.9|44071.9|44106.9|44066.9|0
1644998670000|2022-02-16 08:04:30|44121.1|44081.1|44116.9|44076.9|44121.1|44081.1|44116.9|44076.9|1
1644998690000|2022-02-16 08:04:50|44112.6|44072.6|44106.9|44066.9|44121.1|44081.1|44106.9|44066.9|0
1644998700000|2022-02-16 08:05:00|44111.1|44071.1|44111.1|44071.1|44111.1|44071.1|44111.1|44071.1|1
1644998720000|2022-02-16 08:05:20|44106.1|44066.1|44112.6|44072.6|44116.9|44076.9|44106.1|44066.1|1
1644998730000|2022-02-16 08:05:30|44116.9|44076.9|44122.6|44082.6|44122.6|44082.6|44116.9|44076.9|1
1644998760000|2022-02-16 08:06:00|44121.8|44081.8|44116.8|44076.8|44121.8|44081.8|44116.8|44076.8|0
1644998770000|2022-02-16 08:06:10|44121.1|44081.1|44122.6|44082.6|44126.8|44086.8|44107.6|44067.6|2
1644998780000|2022-02-16 08:06:20|44121.8|44081.8|44121.8|44081.8|44121.8|44081.8|44121.8|44081.8|0
1644998790000|2022-02-16 08:06:30|44106.8|44066.8|44106.8|44066.8|44106.8|44066.8|44106.8|44066.8|7
1644998800000|2022-02-16 08:06:40|44102.6|44062.6|44106.8|44066.8|44106.8|44066.8|44102.6|44062.6|0
1644998820000|2022-02-16 08:07:00|44106.1|44066.1|44112.6|44072.6|44121.8|44081.8|44101.8|44061.8|4
1644998870000|2022-02-16 08:07:50|44113.3|44073.3|44121.8|44081.8|44121.8|44081.8|44113.3|44073.3|1
1644998880000|2022-02-16 08:08:00|44112.6|44072.6|44112.6|44072.6|44121.8|44081.8|44112.6|44072.6|5
1644998910000|2022-02-16 08:08:30|44121.1|44081.1|44122.6|44082.6|44122.6|44082.6|44121.1|44081.1|2
1644998940000|2022-02-16 08:09:00|44118.3|44078.3|44112.6|44072.6|44118.3|44078.3|44112.6|44072.6|3
1644998960000|2022-02-16 08:09:20|44122.6|44082.6|44112.6|44072.6|44126.1|44086.1|44112.6|44072.6|25
1644998970000|2022-02-16 08:09:30|44111.8|44071.8|44122.6|44082.6|44122.6|44082.6|44111.8|44071.8|6
1644998980000|2022-02-16 08:09:40|44118.3|44078.3|44112.6|44072.6|44118.3|44078.3|44112.6|44072.6|1
1644999010000|2022-02-16 08:10:10|44111.8|44071.8|44117.6|44077.6|44117.6|44077.6|44111.8|44071.8|2
1644999030000|2022-02-16 08:10:30|44116.8|44076.8|44112.6|44072.6|44122.6|44082.6|44112.6|44072.6|13
1644999040000|2022-02-16 08:10:40|||||||||2
1644999050000|2022-02-16 08:10:50|||||||||1
1644999060000|2022-02-16 08:11:00|44111.8|44071.8|44111.8|44071.8|44111.8|44071.8|44111.8|44071.8|0
1644999070000|2022-02-16 08:11:10|44097.6|44057.6|44092.6|44052.6|44097.6|44057.6|44092.6|44052.6|8
1644999080000|2022-02-16 08:11:20|44091.8|44051.8|44087.6|44047.6|44091.8|44051.8|44087.6|44047.6|0
1644999090000|2022-02-16 08:11:30|44091.8|44051.8|44092.6|44052.6|44092.6|44052.6|44091.8|44051.8|1
1644999110000|2022-02-16 08:11:50|44091.8|44051.8|44091.8|44051.8|44091.8|44051.8|44091.8|44051.8|0
1644999120000|2022-02-16 08:12:00|44092.6|44052.6|44092.6|44052.6|44092.6|44052.6|44092.6|44052.6|3
1644999140000|2022-02-16 08:12:20|44096.8|44056.8|44087.6|44047.6|44096.8|44056.8|44087.6|44047.6|0
1644999150000|2022-02-16 08:12:30|44091.8|44051.8|44091.8|44051.8|44091.8|44051.8|44091.8|44051.8|0
1644999160000|2022-02-16 08:12:40|44087.6|44047.6|44087.6|44047.6|44087.6|44047.6|44087.6|44047.6|0
1644999180000|2022-02-16 08:13:00|44091.8|44051.8|44087.6|44047.6|44091.8|44051.8|44087.6|44047.6|1
1644999190000|2022-02-16 08:13:10|44086.8|44046.8|44086.8|44046.8|44086.8|44046.8|44086.8|44046.8|2
1644999200000|2022-02-16 08:13:20|44086.1|44046.1|44062.6|44022.6|44086.1|44046.1|44062.6|44022.6|1
1644999210000|2022-02-16 08:13:30|44061.8|44021.8|44062.6|44022.6|44062.6|44022.6|44061.8|44021.8|1
1644999220000|2022-02-16 08:13:40|44061.8|44021.8|44056.8|44016.8|44061.8|44021.8|44056.8|44016.8|3
1644999230000|2022-02-16 08:13:50|44061.1|44021.1|44071.8|44031.8|44071.8|44031.8|44061.1|44021.1|4
1644999250000|2022-02-16 08:14:10|44077.6|44037.6|44076.8|44036.8|44077.6|44037.6|44076.8|44036.8|2
1644999280000|2022-02-16 08:14:40|44072.6|44032.6|44067.6|44027.6|44072.6|44032.6|44067.6|44027.6|0
1644999350000|2022-02-16 08:15:50|44067.5|44027.5|44092.5|44052.5|44092.5|44052.5|44067.5|44027.5|4
1644999360000|2022-02-16 08:16:00|44091.8|44051.8|44092.5|44052.5|44092.5|44052.5|44087.5|44047.5|1
1644999380000|2022-02-16 08:16:20|44082.5|44042.5|44077.5|44037.5|44086.8|44046.8|44077.5|44037.5|1
1644999390000|2022-02-16 08:16:30|44076.8|44036.8|44072.5|44032.5|44076.8|44036.8|44072.5|44032.5|1
1644999420000|2022-02-16 08:17:00|44071.8|44031.8|44071.8|44031.8|44071.8|44031.8|44071.8|44031.8|0
1644999450000|2022-02-16 08:17:30|44061.8|44021.8|44062.5|44022.5|44062.5|44022.5|44061.8|44021.8|0
1644999480000|2022-02-16 08:18:00|44066.8|44026.8|44066.8|44026.8|44066.8|44026.8|44062.5|44022.5|3
1644999520000|2022-02-16 08:18:40|44061.8|44021.8|44061.8|44021.8|44061.8|44021.8|44061.8|44021.8|0
1644999530000|2022-02-16 08:18:50|44057.5|44017.5|44062.5|44022.5|44062.5|44022.5|44057.5|44017.5|0
1644999540000|2022-02-16 08:19:00|44061.8|44021.8|44057.5|44017.5|44061.8|44021.8|44057.5|44017.5|0
1644999550000|2022-02-16 08:19:10|44052.5|44012.5|44052.5|44012.5|44052.5|44012.5|44052.5|44012.5|1
1644999560000|2022-02-16 08:19:20|44051.8|44011.8|44051.8|44011.8|44051.8|44011.8|44051.8|44011.8|0
1644999570000|2022-02-16 08:19:30|44051.1|44011.1|44043.3|44003.3|44051.1|44011.1|44041.8|44001.8|3
1644999580000|2022-02-16 08:19:40|44051.8|44011.8|44051.8|44011.8|44051.8|44011.8|44051.8|44011.8|0
1644999600000|2022-02-16 08:20:00|44052.5|44012.5|44046.8|44006.8|44052.5|44012.5|44046.8|44006.8|1
1644999620000|2022-02-16 08:20:20|44047.5|44007.5|44047.5|44007.5|44047.5|44007.5|44047.5|44007.5|0
1644999630000|2022-02-16 08:20:30|44051.8|44011.8|44057.5|44017.5|44057.5|44017.5|44051.8|44011.8|1
1644999640000|2022-02-16 08:20:40|44062.5|44022.5|44062.5|44022.5|44062.5|44022.5|44062.5|44022.5|1
1644999690000|2022-02-16 08:21:30|44061.8|44021.8|44046.8|44006.8|44061.8|44021.8|44046.8|44006.8|4
1644999700000|2022-02-16 08:21:40|44051.1|44011.1|44052.5|44012.5|44052.5|44012.5|44051.1|44011.1|11
1644999710000|2022-02-16 08:21:50|44056.8|44016.8|44052.5|44012.5|44056.8|44016.8|44052.5|44012.5|0
1644999720000|2022-02-16 08:22:00|44056.8|44016.8|44062.5|44022.5|44062.5|44022.5|44052.5|44012.5|0
1644999730000|2022-02-16 08:22:10|44071.8|44031.8|44072.5|44032.5|44072.5|44032.5|44071.8|44031.8|0
1644999740000|2022-02-16 08:22:20|44077.5|44037.5|44076.8|44036.8|44077.5|44037.5|44076.8|44036.8|0
1644999750000|2022-02-16 08:22:30|44082.5|44042.5|44082.5|44042.5|44082.5|44042.5|44082.5|44042.5|0
1644999770000|2022-02-16 08:22:50|44083.3|44043.3|44082.5|44042.5|44097.5|44057.5|44082.5|44042.5|9
1644999800000|2022-02-16 08:23:20|44081.8|44041.8|44077.5|44037.5|44081.8|44041.8|44077.5|44037.5|0
1644999810000|2022-02-16 08:23:30|44081.8|44041.8|44072.5|44032.5|44082.5|44042.5|44072.5|44032.5|1
1644999820000|2022-02-16 08:23:40|||||||||10
1644999900000|2022-02-16 08:25:00|44071.1|44031.1|44062.5|44022.5|44071.1|44031.1|44062.5|44022.5|0
1644999930000|2022-02-16 08:25:30|44072.5|44032.5|44072.5|44032.5|44076.8|44036.8|44072.5|44032.5|2
1644999940000|2022-02-16 08:25:40|44076.8|44036.8|44076.8|44036.8|44076.8|44036.8|44076.8|44036.8|0
1644999950000|2022-02-16 08:25:50|44081|44041|44082.5|44042.5|44086.8|44046.8|44081|44041|1
1644999960000|2022-02-16 08:26:00|44087.5|44047.5|44092.5|44052.5|44092.5|44052.5|44087.5|44047.5|0
1644999990000|2022-02-16 08:26:30|44102.5|44062.5|44102.5|44062.5|44102.5|44062.5|44102.5|44062.5|3
1645000000000|2022-02-16 08:26:40|44103.2|44063.2|44102.5|44062.5|44103.2|44063.2|44102.5|44062.5|1
1645000010000|2022-02-16 08:26:50|44112.5|44072.5|44112.5|44072.5|44112.5|44072.5|44112.5|44072.5|2
1645000020000|2022-02-16 08:27:00|44111.8|44071.8|44111.8|44071.8|44111.8|44071.8|44111.8|44071.8|0
1645000050000|2022-02-16 08:27:30|44107.5|44067.5|44107.5|44067.5|44107.5|44067.5|44107.5|44067.5|1
1645000060000|2022-02-16 08:27:40|44111.8|44071.8|44111.8|44071.8|44111.8|44071.8|44111.8|44071.8|0
1645000070000|2022-02-16 08:27:50|44111|44071|44092.5|44052.5|44111|44071|44092.5|44052.5|1
1645000080000|2022-02-16 08:28:00|44096.8|44056.8|44092.5|44052.5|44106.8|44066.8|44092.5|44052.5|0
1645000090000|2022-02-16 08:28:10|44101|44061|44092.5|44052.5|44101|44061|44092.5|44052.5|0
1645000100000|2022-02-16 08:28:20|||||||||1
1645000110000|2022-02-16 08:28:30|44101.8|44061.8|44101.8|44061.8|44101.8|44061.8|44101.8|44061.8|0
1645000130000|2022-02-16 08:28:50|44101|44061|44101|44061|44101|44061|44101|44061|0
1645000140000|2022-02-16 08:29:00|44101.8|44061.8|44101|44061|44101.8|44061.8|44101|44061|1
1645000170000|2022-02-16 08:29:30|44092.5|44052.5|44092.5|44052.5|44092.5|44052.5|44092.5|44052.5|0
1645000200000|2022-02-16 08:30:00|44091.8|44051.8|44091.8|44051.8|44091.8|44051.8|44091.8|44051.8|0
1645000210000|2022-02-16 08:30:10|44092.5|44052.5|44096.8|44056.8|44096.8|44056.8|44092.5|44052.5|2
1645000220000|2022-02-16 08:30:20|44101|44061|44101|44061|44101|44061|44101|44061|1
1645000230000|2022-02-16 08:30:30|44096.8|44056.8|44096.8|44056.8|44096.8|44056.8|44096.8|44056.8|0
1645000240000|2022-02-16 08:30:40|44092.5|44052.5|44101|44061|44101|44061|44092.5|44052.5|0
1645000310000|2022-02-16 08:31:50|||||||||2
1645000330000|2022-02-16 08:32:10|44096.8|44056.8|44096.8|44056.8|44096.8|44056.8|44096.8|44056.8|0
1645000340000|2022-02-16 08:32:20|44097.5|44057.5|44097.5|44057.5|44097.5|44057.5|44097.5|44057.5|1
1645000410000|2022-02-16 08:33:30|44082.5|44042.5|44082.5|44042.5|44082.5|44042.5|44082.5|44042.5|4
1645000480000|2022-02-16 08:34:40|44086.8|44046.8|44092.5|44052.5|44092.5|44052.5|44086.8|44046.8|2
1645000490000|2022-02-16 08:34:50|44086.8|44046.8|44088.2|44048.2|44088.2|44048.2|44086.8|44046.8|0
1645000500000|2022-02-16 08:35:00|44092.5|44052.5|44102.5|44062.5|44107.5|44067.5|44092.5|44052.5|4
1645000510000|2022-02-16 08:35:10|44112.5|44072.5|44112.5|44072.5|44112.5|44072.5|44112.5|44072.5|2
1645000560000|2022-02-16 08:36:00|44116.7|44076.7|44126.7|44086.7|44137.5|44097.5|44116.7|44076.7|3
1645000580000|2022-02-16 08:36:20|44122.5|44082.5|44127.5|44087.5|44127.5|44087.5|44122.5|44082.5|0
1645000610000|2022-02-16 08:36:50|44132.5|44092.5|44132.5|44092.5|44132.5|44092.5|44132.5|44092.5|0
1645000620000|2022-02-16 08:37:00|44127.5|44087.5|44137.5|44097.5|44137.5|44097.5|44127.5|44087.5|0
1645000630000|2022-02-16 08:37:10|||||||||1
1645000670000|2022-02-16 08:37:50|44126.7|44086.7|44126.7|44086.7|44126.7|44086.7|44126.7|44086.7|1
1645000680000|2022-02-16 08:38:00|44122.5|44082.5|44122.5|44082.5|44122.5|44082.5|44122.5|44082.5|0
1645000690000|2022-02-16 08:38:10|44121.7|44081.7|44117.5|44077.5|44121.7|44081.7|44117.5|44077.5|0
1645000700000|2022-02-16 08:38:20|44122.5|44082.5|44122.5|44082.5|44122.5|44082.5|44122.5|44082.5|2
1645000740000|2022-02-16 08:39:00|44117.5|44077.5|44117.5|44077.5|44117.5|44077.5|44117.5|44077.5|0
1645000750000|2022-02-16 08:39:10|44122.5|44082.5|44122.5|44082.5|44122.5|44082.5|44122.5|44082.5|1
1645000760000|2022-02-16 08:39:20|44121.7|44081.7|44122.5|44082.5|44122.5|44082.5|44118.2|44078.2|0
1645000800000|2022-02-16 08:40:00|44137.5|44097.5|44137.5|44097.5|44137.5|44097.5|44137.5|44097.5|19
1645000810000|2022-02-16 08:40:10|44142.5|44102.5|44142.5|44102.5|44142.5|44102.5|44142.5|44102.5|1
1645000820000|2022-02-16 08:40:20|44137.5|44097.5|44122.5|44082.5|44137.5|44097.5|44122.5|44082.5|4
1645000860000|2022-02-16 08:41:00|||||||||4
1645000870000|2022-02-16 08:41:10|||||||||1
1645000900000|2022-02-16 08:41:40|44126.7|44086.7|44131.7|44091.7|44131.7|44091.7|44126.7|44086.7|0
1645000910000|2022-02-16 08:41:50|44132.5|44092.5|44132.5|44092.5|44132.5|44092.5|44132.5|44092.5|0
1645000960000|2022-02-16 08:42:40|||||||||4
1645000980000|2022-02-16 08:43:00|44136|44096|44131|44091|44136|44096|44126.7|44086.7|27
1645000990000|2022-02-16 08:43:10|44130.3|44090.3|44115.3|44075.3|44130.3|44090.3|44111|44071|51
1645001000000|2022-02-16 08:43:20|44111|44071|44111|44071|44111|44071|44111|44071|0
1645001010000|2022-02-16 08:43:30|44105.3|44065.3|44105.3|44065.3|44105.3|44065.3|44105.3|44065.3|0
1645001020000|2022-02-16 08:43:40|44106|44066|44110.3|44070.3|44111|44071|44106|44066|0
1645001030000|2022-02-16 08:43:50|44111|44071|44115.3|44075.3|44115.3|44075.3|44111|44071|0
1645001040000|2022-02-16 08:44:00|44110.3|44070.3|44115.3|44075.3|44116|44076|44110.3|44070.3|1
1645001050000|2022-02-16 08:44:10|44121|44081|44121|44081|44125.3|44085.3|44121|44081|0
1645001080000|2022-02-16 08:44:40|44134.5|44094.5|44121|44081|44134.5|44094.5|44121|44081|0
1645001090000|2022-02-16 08:44:50|44130.3|44090.3|44130.3|44090.3|44130.3|44090.3|44130.3|44090.3|0
1645001100000|2022-02-16 08:45:00|44129.5|44089.5|44142.4|44102.4|44142.4|44102.4|44121|44081|12
1645001110000|2022-02-16 08:45:10|44133.9|44093.9|44138.2|44098.2|44138.2|44098.2|44133.9|44093.9|0
1645001130000|2022-02-16 08:45:30|44133.9|44093.9|44133.9|44093.9|44133.9|44093.9|44133.9|44093.9|0
1645001140000|2022-02-16 08:45:40|44133.2|44093.2|44123.9|44083.9|44133.2|44093.2|44123.2|44083.2|0
1645001150000|2022-02-16 08:45:50|44118.9|44078.9|44113.9|44073.9|44122.4|44082.4|44113.9|44073.9|0
1645001160000|2022-02-16 08:46:00|44113.2|44073.2|44108.2|44068.2|44113.2|44073.2|44103.9|44063.9|0
1645001170000|2022-02-16 08:46:10|44103.9|44063.9|44103.9|44063.9|44103.9|44063.9|44103.9|44063.9|0
1645001190000|2022-02-16 08:46:30|44108.2|44068.2|44123.2|44083.2|44128.2|44088.2|44108.2|44068.2|0
1645001200000|2022-02-16 08:46:40|44123.9|44083.9|44123.9|44083.9|44123.9|44083.9|44123.9|44083.9|0
1645001260000|2022-02-16 08:47:40|44128.2|44088.2|44128.2|44088.2|44128.2|44088.2|44128.2|44088.2|0
1645001270000|2022-02-16 08:47:50|44123.9|44083.9|44123.9|44083.9|44123.9|44083.9|44123.9|44083.9|0
1645001300000|2022-02-16 08:48:20|44128.2|44088.2|44123.9|44083.9|44128.2|44088.2|44123.9|44083.9|0
1645001320000|2022-02-16 08:48:40|44127.4|44087.4|44127.4|44087.4|44127.4|44087.4|44127.4|44087.4|79
1645001330000|2022-02-16 08:48:50|44128.2|44088.2|44132.4|44092.4|44132.4|44092.4|44128.2|44088.2|0
1645001350000|2022-02-16 08:49:10|44127.4|44087.4|44127.4|44087.4|44127.4|44087.4|44127.4|44087.4|0
1645001370000|2022-02-16 08:49:30|44126|44086|44126|44086|44126|44086|44126|44086|11
1645001400000|2022-02-16 08:50:00|44131|44091|44131|44091|44131|44091|44126.7|44086.7|1
1645001410000|2022-02-16 08:50:10|44136|44096|44136.7|44096.7|44136.7|44096.7|44136|44096|0
1645001420000|2022-02-16 08:50:20|44141|44101|44141|44101|44141|44101|44141|44101|0
1645001550000|2022-02-16 08:52:30|44132.4|44092.4|44136|44096|44136|44096|44132.4|44092.4|0
1645001580000|2022-02-16 08:53:00|44141|44101|44141|44101|44141|44101|44141|44101|1
1645001670000|2022-02-16 08:54:30|44136.7|44096.7|44136.7|44096.7|44136.7|44096.7|44136.7|44096.7|0
1645001700000|2022-02-16 08:55:00|44126.7|44086.7|44126.7|44086.7|44131|44091|44126.7|44086.7|8
1645001820000|2022-02-16 08:57:00|44127.4|44087.4|44126.7|44086.7|44130.9|44090.9|44125.9|44085.9|0
1645001860000|2022-02-16 08:57:40|44130.9|44090.9|44130.9|44090.9|44130.9|44090.9|44130.9|44090.9|0
1645001870000|2022-02-16 08:57:50|44135.9|44095.9|44140.9|44100.9|44140.9|44100.9|44135.9|44095.9|1
1645001900000|2022-02-16 08:58:20|||||||||7
1645001920000|2022-02-16 08:58:40|44145.2|44105.2|44140.9|44100.9|44145.2|44105.2|44140.9|44100.9|0
1645001930000|2022-02-16 08:58:50|44135.9|44095.9|44135.9|44095.9|44135.9|44095.9|44135.9|44095.9|0
1645002000000|2022-02-16 09:00:00|44140.9|44100.9|44140.9|44100.9|44140.9|44100.9|44140.9|44100.9|2
1645002010000|2022-02-16 09:00:10|44145.9|44105.9|44145.9|44105.9|44145.9|44105.9|44145.9|44105.9|1
1645002070000|2022-02-16 09:01:10|||||||||2
1645002090000|2022-02-16 09:01:30|44135.9|44095.9|44135.9|44095.9|44135.9|44095.9|44135.9|44095.9|8
1645002130000|2022-02-16 09:02:10|44140.2|44100.2|44140.9|44100.9|44140.9|44100.9|44140.2|44100.2|0
1645002170000|2022-02-16 09:02:50|44135.9|44095.9|44140.9|44100.9|44140.9|44100.9|44135.9|44095.9|0
1645002210000|2022-02-16 09:03:30|44141.7|44101.7|44140.9|44100.9|44145.9|44105.9|44140.9|44100.9|0
1645002220000|2022-02-16 09:03:40|44145.9|44105.9|44140.9|44100.9|44145.9|44105.9|44140.2|44100.2|54
1645002240000|2022-02-16 09:04:00|44140.2|44100.2|44140.9|44100.9|44145.9|44105.9|44140.2|44100.2|1
1645002250000|2022-02-16 09:04:10|44145.9|44105.9|44145.9|44105.9|44145.9|44105.9|44145.2|44105.2|3
1645002260000|2022-02-16 09:04:20|44150.9|44110.9|44150.9|44110.9|44150.9|44110.9|44150.9|44110.9|3
1645002280000|2022-02-16 09:04:40|44145.9|44105.9|44145.9|44105.9|44150.9|44110.9|44145.9|44105.9|0
1645002290000|2022-02-16 09:04:50|44135.9|44095.9|44135.9|44095.9|44135.9|44095.9|44135.9|44095.9|2
1645002300000|2022-02-16 09:05:00|44140.9|44100.9|44140.2|44100.2|44140.9|44100.9|44140.2|44100.2|0
1645002340000|2022-02-16 09:05:40|44135.9|44095.9|44135.9|44095.9|44135.9|44095.9|44135.9|44095.9|0
1645002350000|2022-02-16 09:05:50|44140.2|44100.2|44140.2|44100.2|44140.2|44100.2|44140.2|44100.2|0
1645002370000|2022-02-16 09:06:10|44131.6|44091.6|44125.2|44085.2|44131.6|44091.6|44125.2|44085.2|2
1645002380000|2022-02-16 09:06:20|44120.9|44080.9|44120.9|44080.9|44120.9|44080.9|44120.9|44080.9|0
1645002390000|2022-02-16 09:06:30|||||||||3
1645002410000|2022-02-16 09:06:50|44120.2|44080.2|44120.2|44080.2|44124.5|44084.5|44114.5|44074.5|1
1645002450000|2022-02-16 09:07:30|44119.5|44079.5|44119.5|44079.5|44119.5|44079.5|44119.5|44079.5|1
1645002480000|2022-02-16 09:08:00|44119.4|44079.4|44119.4|44079.4|44119.4|44079.4|44119.4|44079.4|0
1645002540000|2022-02-16 09:09:00|44110.2|44070.2|44120.2|44080.2|44134.4|44094.4|44110.2|44070.2|6
1645002560000|2022-02-16 09:09:20|44119.4|44079.4|44119.4|44079.4|44119.4|44079.4|44119.4|44079.4|0
1645002590000|2022-02-16 09:09:50|44124.4|44084.4|44119.4|44079.4|44124.4|44084.4|44119.4|44079.4|3
1645002600000|2022-02-16 09:10:00|||||||||4
1645002610000|2022-02-16 09:10:10|44118.7|44078.7|44118.7|44078.7|44118.7|44078.7|44118.7|44078.7|0
1645002620000|2022-02-16 09:10:20|44129.4|44089.4|44129.4|44089.4|44130.2|44090.2|44129.4|44089.4|10
1645002660000|2022-02-16 09:11:00|44130.2|44090.2|44139.4|44099.4|44139.4|44099.4|44130.2|44090.2|1
1645002680000|2022-02-16 09:11:20|44150.2|44110.2|44149.4|44109.4|44150.2|44110.2|44145.2|44105.2|5
1645002700000|2022-02-16 09:11:40|44150.2|44110.2|44154.4|44114.4|44154.4|44114.4|44150.2|44110.2|0
1645002720000|2022-02-16 09:12:00|44145.2|44105.2|44149.4|44109.4|44149.4|44109.4|44145.2|44105.2|5
1645002790000|2022-02-16 09:13:10|44148.7|44108.7|44148.7|44108.7|44148.7|44108.7|44148.7|44108.7|0
1645002820000|2022-02-16 09:13:40|44149.4|44109.4|44149.4|44109.4|44149.4|44109.4|44149.4|44109.4|1
1645002830000|2022-02-16 09:13:50|44148.7|44108.7|44148.7|44108.7|44148.7|44108.7|44148.7|44108.7|0
1645002840000|2022-02-16 09:14:00|44149.4|44109.4|44149.4|44109.4|44153.7|44113.7|44149.4|44109.4|0
1645002860000|2022-02-16 09:14:20|44153.7|44113.7|44149.4|44109.4|44153.7|44113.7|44149.4|44109.4|0
1645002920000|2022-02-16 09:15:20|44169.4|44129.4|44179.4|44139.4|44179.4|44139.4|44169.4|44129.4|22
1645002930000|2022-02-16 09:15:30|44189.4|44149.4|44189.4|44149.4|44189.4|44149.4|44189.4|44149.4|20
1645002940000|2022-02-16 09:15:40|44190.2|44150.2|44199.4|44159.4|44200.2|44160.2|44190.2|44150.2|1
1645002960000|2022-02-16 09:16:00|44200.2|44160.2|44205.2|44165.2|44205.2|44165.2|44199.4|44159.4|2
1645002970000|2022-02-16 09:16:10|44205.9|44165.9|44205.9|44165.9|44205.9|44165.9|44205.9|44165.9|0
1645002980000|2022-02-16 09:16:20|44220.9|44180.9|44220.9|44180.9|44220.9|44180.9|44220.9|44180.9|15
1645002990000|2022-02-16 09:16:30|44225.2|44185.2|44225.2|44185.2|44225.9|44185.9|44220.9|44180.9|11
1645003000000|2022-02-16 09:16:40|44220.9|44180.9|44240.2|44200.2|44240.2|44200.2|44220.9|44180.9|5
1645003010000|2022-02-16 09:16:50|44245.9|44205.9|44235.9|44195.9|44245.9|44205.9|44235.9|44195.9|7
1645003020000|2022-02-16 09:17:00|44225.9|44185.9|44230.2|44190.2|44230.2|44190.2|44225.9|44185.9|13
1645003030000|2022-02-16 09:17:10|44225.9|44185.9|44230.2|44190.2|44230.2|44190.2|44225.9|44185.9|0
1645003040000|2022-02-16 09:17:20|44230.1|44190.1|44220.9|44180.9|44230.1|44190.1|44220.9|44180.9|6
1645003050000|2022-02-16 09:17:30|44220.1|44180.1|44220.1|44180.1|44220.1|44180.1|44220.1|44180.1|0
1645003060000|2022-02-16 09:17:40|44210.9|44170.9|44210.9|44170.9|44210.9|44170.9|44210.9|44170.9|1
1645003090000|2022-02-16 09:18:10|44206.6|44166.6|44210.9|44170.9|44210.9|44170.9|44206.6|44166.6|2
1645003100000|2022-02-16 09:18:20|44206.6|44166.6|44200.9|44160.9|44206.6|44166.6|44200.9|44160.9|0
1645003120000|2022-02-16 09:18:40|||||||||1
1645003130000|2022-02-16 09:18:50|44196.6|44156.6|44190.9|44150.9|44196.6|44156.6|44190.9|44150.9|4
1645003180000|2022-02-16 09:19:40|44190.1|44150.1|44190.1|44150.1|44190.1|44150.1|44190.1|44150.1|0
1645003200000|2022-02-16 09:20:00|44190.9|44150.9|44190.9|44150.9|44190.9|44150.9|44190.9|44150.9|1
1645003210000|2022-02-16 09:20:10|44190.1|44150.1|44185.9|44145.9|44190.1|44150.1|44185.9|44145.9|0
1645003230000|2022-02-16 09:20:30|44180.9|44140.9|44180.9|44140.9|44180.9|44140.9|44180.9|44140.9|1
1645003250000|2022-02-16 09:20:50|44175.9|44135.9|44175.9|44135.9|44175.9|44135.9|44175.9|44135.9|0
1645003260000|2022-02-16 09:21:00|44176.6|44136.6|44180.9|44140.9|44180.9|44140.9|44176.6|44136.6|0
1645003340000|2022-02-16 09:22:20|44190.9|44150.9|44190.9|44150.9|44190.9|44150.9|44190.9|44150.9|0
1645003360000|2022-02-16 09:22:40|44191.6|44151.6|44190.9|44150.9|44195.9|44155.9|44190.9|44150.9|1
1645003370000|2022-02-16 09:22:50|44191.6|44151.6|44200.9|44160.9|44205.1|44165.1|44191.6|44151.6|1
1645003380000|2022-02-16 09:23:00|44200.1|44160.1|44200.9|44160.9|44200.9|44160.9|44195.9|44155.9|0
1645003390000|2022-02-16 09:23:10|44195.9|44155.9|44200.9|44160.9|44200.9|44160.9|44195.9|44155.9|0
1645003400000|2022-02-16 09:23:20|44195.9|44155.9|44200.9|44160.9|44200.9|44160.9|44195.9|44155.9|0
1645003410000|2022-02-16 09:23:30|44195.9|44155.9|44195.9|44155.9|44200.9|44160.9|44195.9|44155.9|1
1645003420000|2022-02-16 09:23:40|44195.1|44155.1|44190.9|44150.9|44195.1|44155.1|44190.9|44150.9|2
1645003470000|2022-02-16 09:24:30|||||||||2
1645003480000|2022-02-16 09:24:40|44190.1|44150.1|44155.1|44115.1|44190.1|44150.1|44150.9|44110.9|6
1645003500000|2022-02-16 09:25:00|44150.9|44110.9|44160.1|44120.1|44160.1|44120.1|44150.9|44110.9|0
1645003510000|2022-02-16 09:25:10|44175.9|44135.9|44175.9|44135.9|44175.9|44135.9|44175.9|44135.9|12
1645003540000|2022-02-16 09:25:40|44170.9|44130.9|44170.9|44130.9|44170.9|44130.9|44170.9|44130.9|1
1645003570000|2022-02-16 09:26:10|44180.1|44140.1|44180.9|44140.9|44180.9|44140.9|44180.1|44140.1|1
1645003590000|2022-02-16 09:26:30|44180.8|44140.8|44180.8|44140.8|44180.8|44140.8|44180.8|44140.8|0
1645003620000|2022-02-16 09:27:00|44185.8|44145.8|44185.8|44145.8|44185.8|44145.8|44185.8|44145.8|0
1645003650000|2022-02-16 09:27:30|44200.8|44160.8|44200.1|44160.1|44200.8|44160.8|44195.8|44155.8|2
1645003660000|2022-02-16 09:27:40|44200.8|44160.8|44200.8|44160.8|44200.8|44160.8|44200.8|44160.8|0
1645003680000|2022-02-16 09:28:00|44210.1|44170.1|44200.8|44160.8|44210.1|44170.1|44200.8|44160.8|0
1645003790000|2022-02-16 09:29:50|44190.8|44150.8|44190.8|44150.8|44190.8|44150.8|44190.8|44150.8|0
1645003840000|2022-02-16 09:30:40|44192.3|44152.3|44190.8|44150.8|44210.1|44170.1|44190.8|44150.8|2
1645003870000|2022-02-16 09:31:10|44200.8|44160.8|44200.8|44160.8|44200.8|44160.8|44200.8|44160.8|1
1645003890000|2022-02-16 09:31:30|44205.1|44165.1|44200.8|44160.8|44205.1|44165.1|44200.8|44160.8|0
1645003910000|2022-02-16 09:31:50|44190.1|44150.1|44190.1|44150.1|44190.1|44150.1|44190.1|44150.1|5
1645003920000|2022-02-16 09:32:00|44190.8|44150.8|44190.8|44150.8|44190.8|44150.8|44190.8|44150.8|0
1645003930000|2022-02-16 09:32:10|44180.8|44140.8|44180.8|44140.8|44185.1|44145.1|44180.8|44140.8|0
1645003940000|2022-02-16 09:32:20|44180.1|44140.1|44180.1|44140.1|44180.1|44140.1|44180.1|44140.1|0
1645003950000|2022-02-16 09:32:30|44175.8|44135.8|44175.8|44135.8|44175.8|44135.8|44175.8|44135.8|0
1645003960000|2022-02-16 09:32:40|44180.1|44140.1|44180.8|44140.8|44180.8|44140.8|44180.1|44140.1|0
1645003970000|2022-02-16 09:32:50|44185.1|44145.1|44185.1|44145.1|44185.1|44145.1|44185.1|44145.1|0
1645003980000|2022-02-16 09:33:00|44180.8|44140.8|44180.8|44140.8|44180.8|44140.8|44180.8|44140.8|0
1645003990000|2022-02-16 09:33:10|44200.8|44160.8|44200.8|44160.8|44200.8|44160.8|44200.8|44160.8|2
1645004030000|2022-02-16 09:33:50|44190.8|44150.8|44185.1|44145.1|44190.8|44150.8|44185.1|44145.1|1
1645004040000|2022-02-16 09:34:00|44180.8|44140.8|44180.8|44140.8|44180.8|44140.8|44180.8|44140.8|1
1645004080000|2022-02-16 09:34:40|44190.1|44150.1|44180.8|44140.8|44190.1|44150.1|44180.8|44140.8|0
1645004110000|2022-02-16 09:35:10|44189.4|44149.4|44189.4|44149.4|44189.4|44149.4|44185.1|44145.1|0
1645004120000|2022-02-16 09:35:20|44185.1|44145.1|44185.1|44145.1|44185.1|44145.1|44185.1|44145.1|0
1645004130000|2022-02-16 09:35:30|44189.4|44149.4|44200.1|44160.1|44205.1|44165.1|44189.4|44149.4|9
1645004140000|2022-02-16 09:35:40|44199.4|44159.4|44199.4|44159.4|44199.4|44159.4|44199.4|44159.4|0
1645004160000|2022-02-16 09:36:00|44200.1|44160.1|44200.1|44160.1|44200.1|44160.1|44200.1|44160.1|1
1645004220000|2022-02-16 09:37:00|44195.1|44155.1|44200.1|44160.1|44200.1|44160.1|44195.1|44155.1|0
1645004240000|2022-02-16 09:37:20|||||||||1
1645004260000|2022-02-16 09:37:40|44204.4|44164.4|44209.4|44169.4|44209.4|44169.4|44204.4|44164.4|0
1645004270000|2022-02-16 09:37:50|44210.1|44170.1|44209.4|44169.4|44210.1|44170.1|44209.4|44169.4|0
1645004280000|2022-02-16 09:38:00|44200.1|44160.1|44209.4|44169.4|44214.4|44174.4|44200.1|44160.1|0
1645004310000|2022-02-16 09:38:30|44210.1|44170.1|44219.4|44179.4|44219.4|44179.4|44210.1|44170.1|1
1645004340000|2022-02-16 09:39:00|44220.1|44180.1|44220.8|44180.8|44220.8|44180.8|44220.1|44180.1|2
1645004400000|2022-02-16 09:40:00|||||||||1
1645004430000|2022-02-16 09:40:30|44210.8|44170.8|44210.8|44170.8|44210.8|44170.8|44210.8|44170.8|1
1645004440000|2022-02-16 09:40:40|||||||||9
1645004470000|2022-02-16 09:41:10|44211.5|44171.5|44215.8|44175.8|44215.8|44175.8|44211.5|44171.5|0
1645004490000|2022-02-16 09:41:30|44211.5|44171.5|44210.8|44170.8|44211.5|44171.5|44210.8|44170.8|1
1645004580000|2022-02-16 09:43:00|44215.1|44175.1|44210.8|44170.8|44215.1|44175.1|44210.8|44170.8|0
1645004610000|2022-02-16 09:43:30|44200.8|44160.8|44200.1|44160.1|44200.8|44160.8|44200.1|44160.1|1
1645004640000|2022-02-16 09:44:00|44209.3|44169.3|44210.8|44170.8|44210.8|44170.8|44200.8|44160.8|5
1645004700000|2022-02-16 09:45:00|44210.1|44170.1|44205.1|44165.1|44210.8|44170.8|44205.1|44165.1|0
1645004720000|2022-02-16 09:45:20|44200.8|44160.8|44200.8|44160.8|44200.8|44160.8|44200.8|44160.8|0
1645004730000|2022-02-16 09:45:30|44190.8|44150.8|44190.8|44150.8|44190.8|44150.8|44190.8|44150.8|1
1645004750000|2022-02-16 09:45:50|44185.8|44145.8|44190.8|44150.8|44190.8|44150.8|44185.8|44145.8|1
1645004760000|2022-02-16 09:46:00|44185.8|44145.8|44190.8|44150.8|44190.8|44150.8|44185.8|44145.8|1
1645004770000|2022-02-16 09:46:10|44180.8|44140.8|44180.8|44140.8|44180.8|44140.8|44180.8|44140.8|1
1645004780000|2022-02-16 09:46:20|44190.1|44150.1|44190.8|44150.8|44190.8|44150.8|44190.1|44150.1|0
1645004790000|2022-02-16 09:46:30|44180.8|44140.8|44190.1|44150.1|44190.8|44150.8|44180.8|44140.8|3
1645004800000|2022-02-16 09:46:40|44189.3|44149.3|44189.3|44149.3|44189.3|44149.3|44189.3|44149.3|5
1645004810000|2022-02-16 09:46:50|44190.1|44150.1|44180.8|44140.8|44190.1|44150.1|44180.1|44140.1|1
1645004860000|2022-02-16 09:47:40|44190.8|44150.8|44190.8|44150.8|44190.8|44150.8|44190.8|44150.8|0
1645004880000|2022-02-16 09:48:00|44200.1|44160.1|44190.8|44150.8|44200.8|44160.8|44190.8|44150.8|5
1645004910000|2022-02-16 09:48:30|44199.3|44159.3|44199.3|44159.3|44200|44160|44199.3|44159.3|0
1645004920000|2022-02-16 09:48:40|44195|44155|44200|44160|44200|44160|44195|44155|0
1645004930000|2022-02-16 09:48:50|||||||||1
1645004940000|2022-02-16 09:49:00|44190.8|44150.8|44190|44150|44190.8|44150.8|44185.8|44145.8|1
1645004960000|2022-02-16 09:49:20|44190.8|44150.8|44190|44150|44190.8|44150.8|44190|44150|1
1645004980000|2022-02-16 09:49:40|||||||||1
1645004990000|2022-02-16 09:49:50|44180.8|44140.8|44180|44140|44180.8|44140.8|44180|44140|0
1645005000000|2022-02-16 09:50:00|44180.8|44140.8|44180.8|44140.8|44180.8|44140.8|44180.8|44140.8|6
1645005010000|2022-02-16 09:50:10|44190.8|44150.8|44189.3|44149.3|44190.8|44150.8|44189.3|44149.3|0
1645005020000|2022-02-16 09:50:20|44190.8|44150.8|44190.8|44150.8|44190.8|44150.8|44190.8|44150.8|0
1645005030000|2022-02-16 09:50:30|44200|44160|44195.8|44155.8|44200|44160|44195.8|44155.8|0
1645005040000|2022-02-16 09:50:40|44195|44155|44180.8|44140.8|44195|44155|44180.8|44140.8|0
1645005050000|2022-02-16 09:50:50|44180|44140|44180|44140|44180|44140|44180|44140|0
1645005060000|2022-02-16 09:51:00|44170.8|44130.8|44175.8|44135.8|44175.8|44135.8|44170.8|44130.8|2
1645005070000|2022-02-16 09:51:10|44180|44140|44200|44160|44200|44160|44180|44140|1
1645005080000|2022-02-16 09:51:20|44199.3|44159.3|44190|44150|44200|44160|44190|44150|0
1645005090000|2022-02-16 09:51:30|44195|44155|44195|44155|44195|44155|44195|44155|1
1645005100000|2022-02-16 09:51:40|44195.8|44155.8|44199.3|44159.3|44200|44160|44195.8|44155.8|0
1645005110000|2022-02-16 09:51:50|44200|44160|44199.3|44159.3|44200|44160|44195|44155|0
1645005120000|2022-02-16 09:52:00|44205|44165|44205|44165|44205|44165|44205|44165|3
1645005130000|2022-02-16 09:52:10|44200.8|44160.8|44200.8|44160.8|44200.8|44160.8|44200.8|44160.8|0
1645005150000|2022-02-16 09:52:30|44205|44165|44205|44165|44205|44165|44205|44165|0
1645005170000|2022-02-16 09:52:50|44200.8|44160.8|44200.8|44160.8|44200.8|44160.8|44200.8|44160.8|0
1645005200000|2022-02-16 09:53:20|44210.8|44170.8|44210.8|44170.8|44210.8|44170.8|44210.8|44170.8|0
1645005230000|2022-02-16 09:53:50|44205|44165|44200|44160|44205|44165|44200|44160|0
1645005240000|2022-02-16 09:54:00|44200.8|44160.8|44200.8|44160.8|44200.8|44160.8|44200.8|44160.8|0
1645005290000|2022-02-16 09:54:50|44190.8|44150.8|44190.8|44150.8|44190.8|44150.8|44190.8|44150.8|1
1645005410000|2022-02-16 09:56:50|44190.7|44150.7|44199.3|44159.3|44199.3|44159.3|44190.7|44150.7|0
1645005420000|2022-02-16 09:57:00|44190.7|44150.7|44190.7|44150.7|44190.7|44150.7|44190.7|44150.7|0
1645005490000|2022-02-16 09:58:10|44200.7|44160.7|44190|44150|44200.7|44160.7|44190|44150|0
1645005500000|2022-02-16 09:58:20|44195|44155|44195|44155|44195|44155|44195|44155|0
1645005520000|2022-02-16 09:58:40|44190|44150|44190|44150|44190|44150|44190|44150|0
1645005540000|2022-02-16 09:59:00|44179.3|44139.3|44189.3|44149.3|44190|44150|44170.7|44130.7|11
1645005570000|2022-02-16 09:59:30|44195|44155|44195|44155|44195|44155|44190.7|44150.7|0
1645005580000|2022-02-16 09:59:40|44190.7|44150.7|44189.3|44149.3|44190.7|44150.7|44185|44145|0
1645005590000|2022-02-16 09:59:50|44190|44150|44190|44150|44190|44150|44190|44150|0
1645005600000|2022-02-16 10:00:00|44190.7|44150.7|44185|44145|44190.7|44150.7|44180.7|44140.7|2
1645005610000|2022-02-16 10:00:10|44180.7|44140.7|44170.7|44130.7|44180.7|44140.7|44170.7|44130.7|3
1645005620000|2022-02-16 10:00:20|44165|44125|44165|44125|44165|44125|44165|44125|0
1645005660000|2022-02-16 10:01:00|44164.3|44124.3|44160.7|44120.7|44164.3|44124.3|44160.7|44120.7|0
1645005670000|2022-02-16 10:01:10|44156.5|44116.5|44160.7|44120.7|44160.7|44120.7|44156.5|44116.5|0
1645005700000|2022-02-16 10:01:40|44155.7|44115.7|44160.7|44120.7|44160.7|44120.7|44155.7|44115.7|0
1645005720000|2022-02-16 10:02:00|44165|44125|44170.7|44130.7|44170.7|44130.7|44165|44125|1
1645005770000|2022-02-16 10:02:50|44190.7|44150.7|44190.7|44150.7|44190.7|44150.7|44190.7|44150.7|10
1645005830000|2022-02-16 10:03:50|44200.7|44160.7|44210.7|44170.7|44210.7|44170.7|44200.7|44160.7|1
1645005840000|2022-02-16 10:04:00|44215.7|44175.7|44215.7|44175.7|44215.7|44175.7|44215.7|44175.7|0
1645005890000|2022-02-16 10:04:50|44215|44175|44215.7|44175.7|44215.7|44175.7|44215|44175|1
1645005900000|2022-02-16 10:05:00|44230.7|44190.7|44230.7|44190.7|44230.7|44190.7|44230.7|44190.7|4
1645005940000|2022-02-16 10:05:40|44225|44185|44225|44185|44225|44185|44225|44185|2
1645005950000|2022-02-16 10:05:50|44230.7|44190.7|44230.7|44190.7|44230.7|44190.7|44230.7|44190.7|2
1645005970000|2022-02-16 10:06:10|||||||||4
1645005980000|2022-02-16 10:06:20|44249.3|44209.3|44240.7|44200.7|44249.3|44209.3|44240.7|44200.7|1
1645005990000|2022-02-16 10:06:30|44250.7|44210.7|44260.7|44220.7|44265|44225|44250.7|44210.7|1
1645006010000|2022-02-16 10:06:50|44250|44210|44250|44210|44250|44210|44250|44210|1
1645006050000|2022-02-16 10:07:30|44260|44220|44260|44220|44260|44220|44260|44220|1
1645006060000|2022-02-16 10:07:40|44265|44225|44260.7|44220.7|44265|44225|44260.7|44220.7|1
1645006080000|2022-02-16 10:08:00|44265|44225|44265|44225|44265|44225|44265|44225|0
1645006090000|2022-02-16 10:08:10|44264.3|44224.3|44280|44240|44280|44240|44260|44220|3
1645006100000|2022-02-16 10:08:20|44295|44255|44285|44245|44295|44255|44285|44245|27
1645006110000|2022-02-16 10:08:30|44289.3|44249.3|44289.3|44249.3|44290|44250|44289.3|44249.3|0
1645006120000|2022-02-16 10:08:40|44270|44230|44270|44230|44270|44230|44270|44230|0
1645006130000|2022-02-16 10:08:50|44274.3|44234.3|44274.3|44234.3|44274.3|44234.3|44274.3|44234.3|0
1645006140000|2022-02-16 10:09:00|44289.3|44249.3|44289.3|44249.3|44289.3|44249.3|44279.3|44239.3|7
1645006160000|2022-02-16 10:09:20|44284.3|44244.3|44279.3|44239.3|44284.3|44244.3|44279.3|44239.3|1
1645006170000|2022-02-16 10:09:30|44269.3|44229.3|44269.3|44229.3|44269.3|44229.3|44269.3|44229.3|1
1645006180000|2022-02-16 10:09:40|||||||||1
1645006190000|2022-02-16 10:09:50|44264.3|44224.3|44260|44220|44264.3|44224.3|44259.3|44219.3|2
1645006200000|2022-02-16 10:10:00|44264.3|44224.3|44264.3|44224.3|44264.3|44224.3|44260|44220|0
1645006220000|2022-02-16 10:10:20|44269.3|44229.3|44264.3|44224.3|44269.3|44229.3|44264.3|44224.3|2
1645006230000|2022-02-16 10:10:30|44259.3|44219.3|44259.3|44219.3|44259.3|44219.3|44259.3|44219.3|1
1645006250000|2022-02-16 10:10:50|44260|44220|44250.7|44210.7|44260|44220|44250.7|44210.7|3
1645006260000|2022-02-16 10:11:00|44250|44210|44250.7|44210.7|44250.7|44210.7|44250|44210|0
1645006270000|2022-02-16 10:11:10|44251.4|44211.4|44250.7|44210.7|44251.4|44211.4|44250.7|44210.7|1
1645006320000|2022-02-16 10:12:00|44259.2|44219.2|44259.2|44219.2|44259.2|44219.2|44259.2|44219.2|1
1645006350000|2022-02-16 10:12:30|44260|44220|44260|44220|44265|44225|44260|44220|0
1645006380000|2022-02-16 10:13:00|44259.2|44219.2|44259.2|44219.2|44259.2|44219.2|44259.2|44219.2|0
1645006400000|2022-02-16 10:13:20|44254.2|44214.2|44254.2|44214.2|44254.2|44214.2|44254.2|44214.2|0
1645006410000|2022-02-16 10:13:30|44250|44210|44250.7|44210.7|44259.2|44219.2|44250|44210|0
1645006420000|2022-02-16 10:13:40|44255|44215|44255|44215|44255|44215|44255|44215|0
1645006430000|2022-02-16 10:13:50|44259.2|44219.2|44259.2|44219.2|44259.2|44219.2|44259.2|44219.2|0
1645006450000|2022-02-16 10:14:10|44265|44225|44260.7|44220.7|44265|44225|44260.7|44220.7|11
1645006460000|2022-02-16 10:14:20|44269.2|44229.2|44285|44245|44285|44245|44269.2|44229.2|7
1645006470000|2022-02-16 10:14:30|44280.7|44240.7|44280.7|44240.7|44280.7|44240.7|44280.7|44240.7|0
1645006480000|2022-02-16 10:14:40|44280|44240|44280|44240|44280|44240|44280|44240|0
1645006490000|2022-02-16 10:14:50|44279.2|44239.2|44275|44235|44279.2|44239.2|44275|44235|0
1645006500000|2022-02-16 10:15:00|44275.7|44235.7|44275.7|44235.7|44275.7|44235.7|44275.7|44235.7|0
1645006510000|2022-02-16 10:15:10|44274.2|44234.2|44269.2|44229.2|44274.2|44234.2|44269.2|44229.2|3
1645006520000|2022-02-16 10:15:20|44265|44225|44265|44225|44265|44225|44265|44225|0
1645006560000|2022-02-16 10:16:00|44260.7|44220.7|44260.7|44220.7|44260.7|44220.7|44260.7|44220.7|0
1645006570000|2022-02-16 10:16:10|44254.2|44214.2|44245|44205|44254.2|44214.2|44245|44205|5
1645006610000|2022-02-16 10:16:50|44249.2|44209.2|44269.2|44229.2|44269.2|44229.2|44249.2|44209.2|0
1645006620000|2022-02-16 10:17:00|44275|44235|44270.7|44230.7|44275|44235|44270.7|44230.7|0
1645006630000|2022-02-16 10:17:10|44270|44230|44260.7|44220.7|44270|44230|44260.7|44220.7|0
1645006680000|2022-02-16 10:18:00|44260|44220|44255|44215|44260|44220|44255|44215|0
1645006710000|2022-02-16 10:18:30|44250.7|44210.7|44250.7|44210.7|44250.7|44210.7|44250.7|44210.7|0
1645006730000|2022-02-16 10:18:50|44250|44210|44235|44195|44250|44210|44235|44195|11
1645006750000|2022-02-16 10:19:10|44234.2|44194.2|44224.9|44184.9|44234.2|44194.2|44224.9|44184.9|10
1645006790000|2022-02-16 10:19:50|||||||||5
1645006800000|2022-02-16 10:20:00|44229.2|44189.2|44229.2|44189.2|44229.2|44189.2|44229.2|44189.2|0
1645006840000|2022-02-16 10:20:40|44229.9|44189.9|44239.2|44199.2|44239.2|44199.2|44229.9|44189.9|0
1645006900000|2022-02-16 10:21:40|44244.2|44204.2|44249.2|44209.2|44249.2|44209.2|44244.2|44204.2|3
1645006920000|2022-02-16 10:22:00|44269.2|44229.2|44274.9|44234.9|44274.9|44234.9|44264.9|44224.9|2
1645006930000|2022-02-16 10:22:10|44271.4|44231.4|44249.2|44209.2|44271.4|44231.4|44249.2|44209.2|20
1645006960000|2022-02-16 10:22:40|44259.2|44219.2|44269.9|44229.9|44269.9|44229.9|44259.2|44219.2|8
1645006980000|2022-02-16 10:23:00|44274.2|44234.2|44264.9|44224.9|44274.2|44234.2|44264.9|44224.9|0
1645006990000|2022-02-16 10:23:10|44269.2|44229.2|44274.9|44234.9|44274.9|44234.9|44269.2|44229.2|3
1645007000000|2022-02-16 10:23:20|44270.7|44230.7|44270.7|44230.7|44270.7|44230.7|44270.7|44230.7|0
1645007050000|2022-02-16 10:24:10|44264.9|44224.9|44264.9|44224.9|44264.9|44224.9|44264.9|44224.9|0
1645007080000|2022-02-16 10:24:40|44254.2|44214.2|44259.2|44219.2|44259.2|44219.2|44254.2|44214.2|4
1645007090000|2022-02-16 10:24:50|44258.5|44218.5|44254.2|44214.2|44258.5|44218.5|44254.2|44214.2|0
1645007100000|2022-02-16 10:25:00|44258.5|44218.5|44259.2|44219.2|44259.2|44219.2|44258.5|44218.5|3
1645007110000|2022-02-16 10:25:10|44254.9|44214.9|44259.2|44219.2|44259.2|44219.2|44254.9|44214.9|0
1645007120000|2022-02-16 10:25:20|||||||||3
1645007130000|2022-02-16 10:25:30|44259.9|44219.9|44259.2|44219.2|44259.9|44219.9|44259.2|44219.2|14
1645007150000|2022-02-16 10:25:50|||||||||9
1645007180000|2022-02-16 10:26:20|44258.5|44218.5|44253.5|44213.5|44258.5|44218.5|44253.5|44213.5|0
1645007190000|2022-02-16 10:26:30|44263.5|44223.5|44263.5|44223.5|44263.5|44223.5|44263.5|44223.5|0
1645007220000|2022-02-16 10:27:00|44259.2|44219.2|44258.5|44218.5|44259.2|44219.2|44258.5|44218.5|0
1645007230000|2022-02-16 10:27:10|44257.7|44217.7|44257.7|44217.7|44257.7|44217.7|44257.7|44217.7|0
1645007240000|2022-02-16 10:27:20|44263.5|44223.5|44263.5|44223.5|44263.5|44223.5|44263.5|44223.5|1
1645007270000|2022-02-16 10:27:50|44267.7|44227.7|44269.2|44229.2|44269.2|44229.2|44267.7|44227.7|0
1645007280000|2022-02-16 10:28:00|44267.7|44227.7|44263.5|44223.5|44267.7|44227.7|44263.5|44223.5|2
1645007310000|2022-02-16 10:28:30|44267.7|44227.7|44267.7|44227.7|44267.7|44227.7|44267.7|44227.7|0
1645007320000|2022-02-16 10:28:40|44259.2|44219.2|44259.2|44219.2|44259.2|44219.2|44259.2|44219.2|4
1645007330000|2022-02-16 10:28:50|44267.7|44227.7|44267.7|44227.7|44267.7|44227.7|44267.7|44227.7|0
1645007340000|2022-02-16 10:29:00|44268.5|44228.5|44269.2|44229.2|44269.2|44229.2|44268.5|44228.5|0
1645007350000|2022-02-16 10:29:10|44273.5|44233.5|44273.5|44233.5|44273.5|44233.5|44273.5|44233.5|0
1645007370000|2022-02-16 10:29:30|44279.2|44239.2|44279.2|44239.2|44279.2|44239.2|44279.2|44239.2|2
1645007380000|2022-02-16 10:29:40|44287.7|44247.7|44287.7|44247.7|44287.7|44247.7|44287.7|44247.7|0
1645007390000|2022-02-16 10:29:50|44283.5|44243.5|44279.2|44239.2|44283.5|44243.5|44279.2|44239.2|0
1645007410000|2022-02-16 10:30:10|44287.7|44247.7|44287.7|44247.7|44287.7|44247.7|44287.7|44247.7|0
1645007490000|2022-02-16 10:31:30|44283.5|44243.5|44283.5|44243.5|44283.5|44243.5|44283.5|44243.5|0
1645007500000|2022-02-16 10:31:40|44288.5|44248.5|44303.5|44263.5|44303.5|44263.5|44287.7|44247.7|7
1645007510000|2022-02-16 10:31:50|44298.5|44258.5|44298.5|44258.5|44298.5|44258.5|44298.5|44258.5|1
1645007520000|2022-02-16 10:32:00|44293.5|44253.5|44297.7|44257.7|44297.7|44257.7|44293.5|44253.5|0
1645007530000|2022-02-16 10:32:10|44293.5|44253.5|44297.7|44257.7|44297.7|44257.7|44293.5|44253.5|0
1645007550000|2022-02-16 10:32:30|44297|44257|44292.7|44252.7|44297|44257|44292.7|44252.7|0
1645007570000|2022-02-16 10:32:50|44297|44257|44303.5|44263.5|44303.5|44263.5|44297|44257|3
1645007580000|2022-02-16 10:33:00|44299.2|44259.2|44319.2|44279.2|44323.5|44283.5|44299.2|44259.2|2
1645007600000|2022-02-16 10:33:20|44324.2|44284.2|44329.2|44289.2|44334.2|44294.2|44324.2|44284.2|0
1645007610000|2022-02-16 10:33:30|44342.7|44302.7|44337.7|44297.7|44342.7|44302.7|44337.7|44297.7|0
1645007620000|2022-02-16 10:33:40|44332.7|44292.7|44332.7|44292.7|44332.7|44292.7|44328.5|44288.5|0
1645007630000|2022-02-16 10:33:50|44338.5|44298.5|44338.5|44298.5|44342.7|44302.7|44338.5|44298.5|1
1645007640000|2022-02-16 10:34:00|44339.9|44299.9|44344.9|44304.9|44344.9|44304.9|44339.9|44299.9|10
1645007650000|2022-02-16 10:34:10|44340.6|44300.6|44340.6|44300.6|44340.6|44300.6|44340.6|44300.6|1
1645007660000|2022-02-16 10:34:20|44344.9|44304.9|44334.2|44294.2|44344.9|44304.9|44334.2|44294.2|0
1645007680000|2022-02-16 10:34:40|44339.2|44299.2|44339.2|44299.2|44339.2|44299.2|44339.2|44299.2|2
1645007690000|2022-02-16 10:34:50|44334.9|44294.9|44339.2|44299.2|44339.2|44299.2|44334.9|44294.9|2
1645007710000|2022-02-16 10:35:10|44334.9|44294.9|44334.9|44294.9|44334.9|44294.9|44334.9|44294.9|0
1645007720000|2022-02-16 10:35:20|44334.2|44294.2|44330.6|44290.6|44340.6|44300.6|44325.6|44285.6|2
1645007740000|2022-02-16 10:35:40|44334.9|44294.9|44329.2|44289.2|44334.9|44294.9|44329.2|44289.2|42
1645007750000|2022-02-16 10:35:50|44334.9|44294.9|44339.2|44299.2|44339.2|44299.2|44334.9|44294.9|27
1645007760000|2022-02-16 10:36:00|||||||||13
1645007770000|2022-02-16 10:36:10|44339.9|44299.9|44339.2|44299.2|44347.7|44307.7|44339.2|44299.2|0
1645007780000|2022-02-16 10:36:20|44348.4|44308.4|44348.4|44308.4|44348.4|44308.4|44348.4|44308.4|1
1645007790000|2022-02-16 10:36:30|44349.2|44309.2|44349.2|44309.2|44349.2|44309.2|44349.2|44309.2|1
1645007800000|2022-02-16 10:36:40|44339.2|44299.2|44349.2|44309.2|44349.2|44309.2|44339.2|44299.2|21
1645007850000|2022-02-16 10:37:30|44348.4|44308.4|44348.4|44308.4|44348.4|44308.4|44347.7|44307.7|0
1645007920000|2022-02-16 10:38:40|44347.7|44307.7|44338.4|44298.4|44347.7|44307.7|44338.4|44298.4|2
1645007930000|2022-02-16 10:38:50|44339.2|44299.2|44339.2|44299.2|44343.4|44303.4|44339.2|44299.2|0
1645007970000|2022-02-16 10:39:30|44338.4|44298.4|44329.2|44289.2|44338.4|44298.4|44329.2|44289.2|3
1645007990000|2022-02-16 10:39:50|44333.4|44293.4|44329.2|44289.2|44333.4|44293.4|44329.2|44289.2|0
1645008010000|2022-02-16 10:40:10|44328.4|44288.4|44324.2|44284.2|44328.4|44288.4|44324.2|44284.2|0
1645008050000|2022-02-16 10:40:50|44319.2|44279.2|44319.2|44279.2|44319.2|44279.2|44319.2|44279.2|1
1645008110000|2022-02-16 10:41:50|44312.7|44272.7|44317.7|44277.7|44317.7|44277.7|44312.7|44272.7|3
1645008120000|2022-02-16 10:42:00|44313.4|44273.4|44317.7|44277.7|44317.7|44277.7|44313.4|44273.4|0
1645008130000|2022-02-16 10:42:10|44318.4|44278.4|44318.4|44278.4|44318.4|44278.4|44318.4|44278.4|0
1645008140000|2022-02-16 10:42:20|44327.7|44287.7|44327.7|44287.7|44327.7|44287.7|44323.4|44283.4|0
1645008170000|2022-02-16 10:42:50|44323.4|44283.4|44323.4|44283.4|44323.4|44283.4|44323.4|44283.4|0
1645008200000|2022-02-16 10:43:20|44327.7|44287.7|44327.7|44287.7|44327.7|44287.7|44327.7|44287.7|0
1645008230000|2022-02-16 10:43:50|44328.4|44288.4|44327.7|44287.7|44328.4|44288.4|44323.4|44283.4|4
1645008270000|2022-02-16 10:44:30|44319.1|44279.1|44317.7|44277.7|44319.1|44279.1|44317.7|44277.7|0
1645008320000|2022-02-16 10:45:20|44332.7|44292.7|44318.4|44278.4|44332.7|44292.7|44318.4|44278.4|8
1645008330000|2022-02-16 10:45:30|44317.7|44277.7|44317.7|44277.7|44317.7|44277.7|44317.7|44277.7|0
1645008380000|2022-02-16 10:46:20|44318.4|44278.4|44322.7|44282.7|44322.7|44282.7|44318.4|44278.4|0
1645008400000|2022-02-16 10:46:40|44318.4|44278.4|44317.7|44277.7|44318.4|44278.4|44317.7|44277.7|0
1645008420000|2022-02-16 10:47:00|44308.4|44268.4|44314.1|44274.1|44314.1|44274.1|44308.4|44268.4|43
1645008460000|2022-02-16 10:47:40|44304.1|44264.1|44309.1|44269.1|44309.1|44269.1|44304.1|44264.1|1
1645008510000|2022-02-16 10:48:30|44294.1|44254.1|44299.1|44259.1|44299.1|44259.1|44294.1|44254.1|0
1645008530000|2022-02-16 10:48:50|44294.9|44254.9|44284.1|44244.1|44294.9|44254.9|44279.1|44239.1|10
1645008570000|2022-02-16 10:49:30|44284.9|44244.9|44279.1|44239.1|44284.9|44244.9|44279.1|44239.1|3
1645008600000|2022-02-16 10:50:00|44279.9|44239.9|44269.1|44229.1|44279.9|44239.9|44264.9|44224.9|2
1645008630000|2022-02-16 10:50:30|44264.8|44224.8|44269.1|44229.1|44269.1|44229.1|44264.8|44224.8|0
1645008640000|2022-02-16 10:50:40|44274.8|44234.8|44274.8|44234.8|44274.8|44234.8|44274.8|44234.8|0
1645008660000|2022-02-16 10:51:00|44284.1|44244.1|44279.1|44239.1|44284.1|44244.1|44279.1|44239.1|0
1645008670000|2022-02-16 10:51:10|44289.1|44249.1|44289.1|44249.1|44289.8|44249.8|44289.1|44249.1|0
1645008680000|2022-02-16 10:51:20|44284.8|44244.8|44289.1|44249.1|44289.1|44249.1|44284.8|44244.8|0
1645008690000|2022-02-16 10:51:30|44284.8|44244.8|44289.1|44249.1|44289.1|44249.1|44284.8|44244.8|0
1645008700000|2022-02-16 10:51:40|||||||||25
1645008720000|2022-02-16 10:52:00|||||||||2
1645008740000|2022-02-16 10:52:20|44284.8|44244.8|44294.8|44254.8|44299.1|44259.1|44284.8|44244.8|1
1645008750000|2022-02-16 10:52:30|44299.1|44259.1|44299.1|44259.1|44299.1|44259.1|44299.1|44259.1|0
1645008760000|2022-02-16 10:52:40|44298.4|44258.4|44294.1|44254.1|44298.4|44258.4|44294.1|44254.1|0
1645008770000|2022-02-16 10:52:50|44298.4|44258.4|44299.1|44259.1|44299.1|44259.1|44298.4|44258.4|1
1645008790000|2022-02-16 10:53:10|44289.1|44249.1|44289.1|44249.1|44289.1|44249.1|44289.1|44249.1|0
1645008800000|2022-02-16 10:53:20|44299.1|44259.1|44299.1|44259.1|44299.1|44259.1|44299.1|44259.1|0
1645008810000|2022-02-16 10:53:30|44294.8|44254.8|44299.1|44259.1|44299.1|44259.1|44294.8|44254.8|0
1645008830000|2022-02-16 10:53:50|44299.8|44259.8|44299.1|44259.1|44299.8|44259.8|44294.1|44254.1|1
1645008890000|2022-02-16 10:54:50|44298.4|44258.4|44319.1|44279.1|44319.1|44279.1|44289.1|44249.1|3
1645008900000|2022-02-16 10:55:00|44309.1|44269.1|44309.1|44269.1|44309.1|44269.1|44309.1|44269.1|0
1645008960000|2022-02-16 10:56:00|44308.4|44268.4|44304.1|44264.1|44308.4|44268.4|44304.1|44264.1|0
1645008970000|2022-02-16 10:56:10|||||||||2
1645009010000|2022-02-16 10:56:50|44299.1|44259.1|44299.1|44259.1|44299.1|44259.1|44299.1|44259.1|0
1645009020000|2022-02-16 10:57:00|44298.4|44258.4|44304.1|44264.1|44304.1|44264.1|44298.4|44258.4|1
1645009030000|2022-02-16 10:57:10|44299.8|44259.8|44304.8|44264.8|44304.8|44264.8|44299.8|44259.8|0
1645009040000|2022-02-16 10:57:20|44309.1|44269.1|44309.1|44269.1|44309.1|44269.1|44309.1|44269.1|0
1645009090000|2022-02-16 10:58:10|44309.8|44269.8|44309.8|44269.8|44309.8|44269.8|44309.8|44269.8|8
1645009170000|2022-02-16 10:59:30|44320.5|44280.5|44320.5|44280.5|44324.8|44284.8|44320.5|44280.5|2
1645009200000|2022-02-16 11:00:00|44314.8|44274.8|44314.8|44274.8|44314.8|44274.8|44314.8|44274.8|0
1645009210000|2022-02-16 11:00:10|44315.5|44275.5|44339.1|44299.1|44339.1|44299.1|44315.5|44275.5|1
1645009230000|2022-02-16 11:00:30|44329.1|44289.1|44329.1|44289.1|44329.1|44289.1|44329.1|44289.1|0
1645009250000|2022-02-16 11:00:50|44330.5|44290.5|44339.1|44299.1|44339.1|44299.1|44330.5|44290.5|0
1645009290000|2022-02-16 11:01:30|||||||||10
1645009300000|2022-02-16 11:01:40|44350.5|44310.5|44349.1|44309.1|44350.5|44310.5|44349.1|44309.1|4
1645009310000|2022-02-16 11:01:50|44349.8|44309.8|44350.5|44310.5|44350.5|44310.5|44349.8|44309.8|4
1645009320000|2022-02-16 11:02:00|44354.8|44314.8|44349.1|44309.1|44354.8|44314.8|44349.1|44309.1|1
1645009360000|2022-02-16 11:02:40|44350.5|44310.5|44350.5|44310.5|44354.8|44314.8|44350.5|44310.5|0
1645009370000|2022-02-16 11:02:50|44354.8|44314.8|44359.8|44319.8|44364.1|44324.1|44354.8|44314.8|17
1645009400000|2022-02-16 11:03:20|44349.1|44309.1|44349.1|44309.1|44349.1|44309.1|44349.1|44309.1|4
1645009430000|2022-02-16 11:03:50|44354.1|44314.1|44354.1|44314.1|44359.1|44319.1|44354.1|44314.1|0
1645009440000|2022-02-16 11:04:00|44359.1|44319.1|44354.1|44314.1|44359.1|44319.1|44354.1|44314.1|0
1645009460000|2022-02-16 11:04:20|44359.1|44319.1|44359.1|44319.1|44359.1|44319.1|44359.1|44319.1|1
1645009470000|2022-02-16 11:04:30|44354.1|44314.1|44354.1|44314.1|44354.1|44314.1|44354.1|44314.1|0
1645009480000|2022-02-16 11:04:40|44349.8|44309.8|44349.8|44309.8|44349.8|44309.8|44349.8|44309.8|0
1645009490000|2022-02-16 11:04:50|44354.1|44314.1|44364.1|44324.1|44364.1|44324.1|44354.1|44314.1|3
1645009500000|2022-02-16 11:05:00|||||||||8
1645009560000|2022-02-16 11:06:00|44349.1|44309.1|44349.1|44309.1|44349.1|44309.1|44349.1|44309.1|1
1645009570000|2022-02-16 11:06:10|44349.8|44309.8|44349.8|44309.8|44349.8|44309.8|44349.8|44309.8|7
1645009590000|2022-02-16 11:06:30|44349.1|44309.1|44349.1|44309.1|44349.1|44309.1|44349.1|44309.1|1
1645009610000|2022-02-16 11:06:50|44349.8|44309.8|44359.8|44319.8|44359.8|44319.8|44349.8|44309.8|16
1645009620000|2022-02-16 11:07:00|44359.1|44319.1|44364.1|44324.1|44364.1|44324.1|44359.1|44319.1|3
1645009640000|2022-02-16 11:07:20|44359.8|44319.8|44359.8|44319.8|44359.8|44319.8|44359.8|44319.8|0
1645009650000|2022-02-16 11:07:30|44359.1|44319.1|44354.1|44314.1|44359.1|44319.1|44354.1|44314.1|0
1645009660000|2022-02-16 11:07:40|44349.8|44309.8|44354.1|44314.1|44354.1|44314.1|44349.8|44309.8|0
1645009670000|2022-02-16 11:07:50|||||||||8
1645009680000|2022-02-16 11:08:00|44359.1|44319.1|44359.1|44319.1|44359.1|44319.1|44359.1|44319.1|1
1645009700000|2022-02-16 11:08:20|44364.1|44324.1|44359.1|44319.1|44364.1|44324.1|44359.1|44319.1|0
1645009720000|2022-02-16 11:08:40|||||||||2
1645009760000|2022-02-16 11:09:20|44364.1|44324.1|44364.1|44324.1|44364.1|44324.1|44364.1|44324.1|5
1645009770000|2022-02-16 11:09:30|44359.8|44319.8|44369.1|44329.1|44388.3|44348.3|44359.8|44319.8|16
1645009780000|2022-02-16 11:09:40|44369.8|44329.8|44364.8|44324.8|44379.1|44339.1|44364.8|44324.8|2
1645009790000|2022-02-16 11:09:50|44369.1|44329.1|44369.8|44329.8|44374.8|44334.8|44369.1|44329.1|0
1645009800000|2022-02-16 11:10:00|44369.1|44329.1|44364.1|44324.1|44369.1|44329.1|44364.1|44324.1|1
1645009810000|2022-02-16 11:10:10|44359.1|44319.1|44369.1|44329.1|44369.1|44329.1|44359.1|44319.1|3
1645009830000|2022-02-16 11:10:30|44369.8|44329.8|44379.1|44339.1|44379.1|44339.1|44369.8|44329.8|0
1645009840000|2022-02-16 11:10:40|44370.5|44330.5|44370.5|44330.5|44379.1|44339.1|44370.5|44330.5|0
1645009850000|2022-02-16 11:10:50|44379.1|44339.1|44379.1|44339.1|44379.1|44339.1|44379.1|44339.1|0
1645009870000|2022-02-16 11:11:10|44369.8|44329.8|44369.1|44329.1|44369.8|44329.8|44360.5|44320.5|0
1645009880000|2022-02-16 11:11:20|44368.3|44328.3|44364.1|44324.1|44368.3|44328.3|44364.1|44324.1|0
1645009920000|2022-02-16 11:12:00|44369.8|44329.8|44369.1|44329.1|44369.8|44329.8|44369.1|44329.1|1
1645009950000|2022-02-16 11:12:30|44370.5|44330.5|44374.8|44334.8|44374.8|44334.8|44370.5|44330.5|0
1645009970000|2022-02-16 11:12:50|44370.5|44330.5|44370.5|44330.5|44370.5|44330.5|44370.5|44330.5|0
1645010010000|2022-02-16 11:13:30|44369.8|44329.8|44369.1|44329.1|44369.8|44329.8|44364.8|44324.8|1
1645010030000|2022-02-16 11:13:50|44364.1|44324.1|44370.5|44330.5|44379|44339|44364.1|44324.1|1
1645010080000|2022-02-16 11:14:40|44364.8|44324.8|44364.8|44324.8|44364.8|44324.8|44364.8|44324.8|0
1645010100000|2022-02-16 11:15:00|44365.5|44325.5|44365.5|44325.5|44365.5|44325.5|44365.5|44325.5|2
1645010110000|2022-02-16 11:15:10|44364.8|44324.8|44364.8|44324.8|44364.8|44324.8|44364.8|44324.8|0
1645010120000|2022-02-16 11:15:20|44369|44329|44364|44324|44369|44329|44364|44324|0
1645010140000|2022-02-16 11:15:40|44368.3|44328.3|44369|44329|44369|44329|44368.3|44328.3|1
1645010150000|2022-02-16 11:15:50|44360.5|44320.5|44364.8|44324.8|44369|44329|44360.5|44320.5|0
1645010160000|2022-02-16 11:16:00|44369|44329|44360.5|44320.5|44369|44329|44360.5|44320.5|5
1645010170000|2022-02-16 11:16:10|44369|44329|44359|44319|44369|44329|44359|44319|3
1645010180000|2022-02-16 11:16:20|44354.8|44314.8|44349|44309|44354.8|44314.8|44349|44309|0
1645010190000|2022-02-16 11:16:30|44348.3|44308.3|44344|44304|44348.3|44308.3|44344|44304|0
1645010230000|2022-02-16 11:17:10|44359|44319|44359|44319|44359|44319|44359|44319|2
1645010240000|2022-02-16 11:17:20|44350.5|44310.5|44354.8|44314.8|44354.8|44314.8|44350.5|44310.5|0
1645010250000|2022-02-16 11:17:30|44359|44319|44359|44319|44359|44319|44359|44319|0
1645010270000|2022-02-16 11:17:50|44358.3|44318.3|44359|44319|44359|44319|44358.3|44318.3|0
1645010280000|2022-02-16 11:18:00|||||||||10
1645010330000|2022-02-16 11:18:50|44359.8|44319.8|44359.8|44319.8|44364|44324|44359.8|44319.8|0
1645010340000|2022-02-16 11:19:00|44354|44314|44354.8|44314.8|44354.8|44314.8|44354|44314|2
1645010350000|2022-02-16 11:19:10|44358.3|44318.3|44344|44304|44358.3|44318.3|44344|44304|1
1645010370000|2022-02-16 11:19:30|44339|44299|44329.8|44289.8|44339|44299|44329.8|44289.8|7
1645010400000|2022-02-16 11:20:00|44329|44289|44334|44294|44334|44294|44324|44284|1
1645010410000|2022-02-16 11:20:10|44329.8|44289.8|44334|44294|44334|44294|44329.8|44289.8|0
1645010420000|2022-02-16 11:20:20|44329.8|44289.8|44329|44289|44329.8|44289.8|44329|44289|0
1645010430000|2022-02-16 11:20:30|44328.3|44288.3|44319.8|44279.8|44328.3|44288.3|44319|44279|2
1645010440000|2022-02-16 11:20:40|||||||||1
1645010460000|2022-02-16 11:21:00|44319.7|44279.7|44319.7|44279.7|44319.7|44279.7|44319.7|44279.7|0
1645010490000|2022-02-16 11:21:30|44319|44279|44309.7|44269.7|44319.7|44279.7|44309.7|44269.7|8
1645010520000|2022-02-16 11:22:00|44314|44274|44319.7|44279.7|44319.7|44279.7|44314|44274|2
1645010530000|2022-02-16 11:22:10|44324|44284|44329|44289|44329.7|44289.7|44324|44284|0
1645010540000|2022-02-16 11:22:20|44324.7|44284.7|44329|44289|44329|44289|44324.7|44284.7|0
1645010550000|2022-02-16 11:22:30|44319.7|44279.7|44320.5|44280.5|44320.5|44280.5|44319|44279|0
1645010560000|2022-02-16 11:22:40|44314.7|44274.7|44314.7|44274.7|44314.7|44274.7|44314.7|44274.7|0
1645010570000|2022-02-16 11:22:50|44329|44289|44329|44289|44329|44289|44329|44289|0
1645010590000|2022-02-16 11:23:10|44324.7|44284.7|44324.7|44284.7|44324.7|44284.7|44324.7|44284.7|0
1645010610000|2022-02-16 11:23:30|44329|44289|44329|44289|44329|44289|44329|44289|0
1645010620000|2022-02-16 11:23:40|44319|44279|44319|44279|44319|44279|44319|44279|2
1645010630000|2022-02-16 11:23:50|44319.7|44279.7|44319.7|44279.7|44319.7|44279.7|44319.7|44279.7|0
1645010640000|2022-02-16 11:24:00|44324|44284|44319.7|44279.7|44324|44284|44319.7|44279.7|0
1645010650000|2022-02-16 11:24:10|44319|44279|44314|44274|44319|44279|44314|44274|6
1645010660000|2022-02-16 11:24:20|44319.7|44279.7|44319|44279|44319.7|44279.7|44319|44279|2
1645010760000|2022-02-16 11:26:00|44320.5|44280.5|44324|44284|44324|44284|44320.5|44280.5|0
1645010820000|2022-02-16 11:27:00|44319.7|44279.7|44309.7|44269.7|44319.7|44279.7|44309.7|44269.7|0
1645010830000|2022-02-16 11:27:10|||||||||10
1645010840000|2022-02-16 11:27:20|44299|44259|44299|44259|44299|44259|44299|44259|1
1645010850000|2022-02-16 11:27:30|44304|44264|44299|44259|44304|44264|44299|44259|2
1645010860000|2022-02-16 11:27:40|44298.3|44258.3|44294|44254|44298.3|44258.3|44294|44254|0
1645010870000|2022-02-16 11:27:50|44298.3|44258.3|44298.3|44258.3|44298.3|44258.3|44298.3|44258.3|0
1645010880000|2022-02-16 11:28:00|44297.6|44257.6|44293.3|44253.3|44297.6|44257.6|44292.6|44252.6|1
1645010890000|2022-02-16 11:28:10|44289|44249|44289|44249|44289|44249|44289|44249|0
1645010900000|2022-02-16 11:28:20|44299|44259|44299|44259|44299|44259|44299|44259|1
1645010910000|2022-02-16 11:28:30|44298.3|44258.3|44293.3|44253.3|44298.3|44258.3|44293.3|44253.3|0
1645010920000|2022-02-16 11:28:40|44299|44259|44307.6|44267.6|44312.6|44272.6|44299|44259|2
1645010940000|2022-02-16 11:29:00|44317.6|44277.6|44317.6|44277.6|44317.6|44277.6|44317.6|44277.6|0
1645011070000|2022-02-16 11:31:10|44313.3|44273.3|44312.6|44272.6|44313.3|44273.3|44312.6|44272.6|0
1645011090000|2022-02-16 11:31:30|44312.5|44272.5|44323.3|44283.3|44323.3|44283.3|44312.5|44272.5|1
1645011120000|2022-02-16 11:32:00|44332.5|44292.5|44327.5|44287.5|44332.5|44292.5|44327.5|44287.5|0
1645011150000|2022-02-16 11:32:30|44322.5|44282.5|44327.5|44287.5|44327.5|44287.5|44322.5|44282.5|95
1645011170000|2022-02-16 11:32:50|44322.5|44282.5|44337.5|44297.5|44337.5|44297.5|44322.5|44282.5|3
1645011180000|2022-02-16 11:33:00|44333.3|44293.3|44332.5|44292.5|44333.3|44293.3|44332.5|44292.5|0
1645011200000|2022-02-16 11:33:20|44337.5|44297.5|44332.5|44292.5|44337.5|44297.5|44332.5|44292.5|0
1645011210000|2022-02-16 11:33:30|44337.5|44297.5|44332.5|44292.5|44337.5|44297.5|44332.5|44292.5|0
1645011230000|2022-02-16 11:33:50|44333.3|44293.3|44343.3|44303.3|44343.3|44303.3|44333.3|44293.3|0
1645011240000|2022-02-16 11:34:00|44347.5|44307.5|44333.3|44293.3|44347.5|44307.5|44332.5|44292.5|3
1645011250000|2022-02-16 11:34:10|44337.5|44297.5|44337.5|44297.5|44337.5|44297.5|44337.5|44297.5|0
1645011260000|2022-02-16 11:34:20|44338.3|44298.3|44337.5|44297.5|44338.3|44298.3|44332.5|44292.5|0
1645011280000|2022-02-16 11:34:40|44336.8|44296.8|44332.5|44292.5|44336.8|44296.8|44332.5|44292.5|0
1645011300000|2022-02-16 11:35:00|44337.5|44297.5|44337.5|44297.5|44337.5|44297.5|44337.5|44297.5|3
1645011310000|2022-02-16 11:35:10|44338.3|44298.3|44342.5|44302.5|44347.5|44307.5|44338.3|44298.3|0
1645011360000|2022-02-16 11:36:00|44343.3|44303.3|44343.3|44303.3|44347.5|44307.5|44342.5|44302.5|1
1645011370000|2022-02-16 11:36:10|44347.5|44307.5|44347.5|44307.5|44347.5|44307.5|44347.5|44307.5|0
1645011380000|2022-02-16 11:36:20|44342.5|44302.5|44342.5|44302.5|44347.5|44307.5|44342.5|44302.5|0
1645011390000|2022-02-16 11:36:30|||||||||1
1645011400000|2022-02-16 11:36:40|44343.3|44303.3|44347.5|44307.5|44347.5|44307.5|44343.3|44303.3|0
1645011410000|2022-02-16 11:36:50|44352.5|44312.5|44357.5|44317.5|44357.5|44317.5|44352.5|44312.5|1
1645011420000|2022-02-16 11:37:00|44358.3|44318.3|44362.5|44322.5|44362.5|44322.5|44358.3|44318.3|1
1645011430000|2022-02-16 11:37:10|44357.5|44317.5|44357.5|44317.5|44357.5|44317.5|44357.5|44317.5|1
1645011470000|2022-02-16 11:37:50|44352.5|44312.5|44347.5|44307.5|44352.5|44312.5|44347.5|44307.5|2
1645011500000|2022-02-16 11:38:20|44348.3|44308.3|44352.5|44312.5|44352.5|44312.5|44348.3|44308.3|0
1645011510000|2022-02-16 11:38:30|44348.3|44308.3|44357.5|44317.5|44357.5|44317.5|44348.2|44308.2|1
1645011530000|2022-02-16 11:38:50|44359|44319|44367.5|44327.5|44368.2|44328.2|44359|44319|2
1645011540000|2022-02-16 11:39:00|44368.2|44328.2|44387.5|44347.5|44387.5|44347.5|44367.5|44327.5|0
1645011550000|2022-02-16 11:39:10|44388.2|44348.2|44392.5|44352.5|44392.5|44352.5|44388.2|44348.2|7
1645011560000|2022-02-16 11:39:20|44387.5|44347.5|44387.5|44347.5|44387.5|44347.5|44387.5|44347.5|0
1645011570000|2022-02-16 11:39:30|44383.2|44343.2|44387.5|44347.5|44387.5|44347.5|44383.2|44343.2|0
1645011580000|2022-02-16 11:39:40|44392.5|44352.5|44392.5|44352.5|44392.5|44352.5|44392.5|44352.5|4
1645011590000|2022-02-16 11:39:50|44391.8|44351.8|44387.5|44347.5|44391.8|44351.8|44387.5|44347.5|0
1645011620000|2022-02-16 11:40:20|44388.2|44348.2|44392.5|44352.5|44392.5|44352.5|44388.2|44348.2|1
1645011630000|2022-02-16 11:40:30|44387.5|44347.5|44387.5|44347.5|44387.5|44347.5|44387.5|44347.5|0
1645011640000|2022-02-16 11:40:40|44392.5|44352.5|44404|44364|44404|44364|44392.5|44352.5|2
1645011660000|2022-02-16 11:41:00|44408.2|44368.2|44397.5|44357.5|44408.2|44368.2|44397.5|44357.5|3
1645011670000|2022-02-16 11:41:10|44393.2|44353.2|44392.5|44352.5|44397.5|44357.5|44392.5|44352.5|0
1645011710000|2022-02-16 11:41:50|44388.2|44348.2|44388.2|44348.2|44388.2|44348.2|44388.2|44348.2|0
1645011730000|2022-02-16 11:42:10|44392.5|44352.5|44392.5|44352.5|44392.5|44352.5|44392.5|44352.5|0
1645011740000|2022-02-16 11:42:20|44388.2|44348.2|44388.2|44348.2|44388.2|44348.2|44388.2|44348.2|0
1645011750000|2022-02-16 11:42:30|44392.5|44352.5|44392.5|44352.5|44392.5|44352.5|44392.5|44352.5|0
1645011760000|2022-02-16 11:42:40|44388.2|44348.2|44387.5|44347.5|44388.2|44348.2|44387.5|44347.5|0
1645011770000|2022-02-16 11:42:50|44382.5|44342.5|44397.5|44357.5|44407.5|44367.5|44382.5|44342.5|18
1645011870000|2022-02-16 11:44:30|44392.5|44352.5|44392.5|44352.5|44392.5|44352.5|44392.5|44352.5|2
1645011880000|2022-02-16 11:44:40|44391.8|44351.8|44387.5|44347.5|44391.8|44351.8|44387.5|44347.5|0
1645011900000|2022-02-16 11:45:00|44383.2|44343.2|44382.5|44342.5|44383.2|44343.2|44372.5|44332.5|1
1645011910000|2022-02-16 11:45:10|44378.2|44338.2|44378.2|44338.2|44378.2|44338.2|44378.2|44338.2|0
1645011920000|2022-02-16 11:45:20|44377.5|44337.5|44377.5|44337.5|44377.5|44337.5|44377.5|44337.5|0
1645011960000|2022-02-16 11:46:00|44376.8|44336.8|44372.5|44332.5|44376.8|44336.8|44372.5|44332.5|0
1645011970000|2022-02-16 11:46:10|44373.2|44333.2|44377.5|44337.5|44377.5|44337.5|44373.2|44333.2|1
1645012020000|2022-02-16 11:47:00|44382.5|44342.5|44387.5|44347.5|44387.5|44347.5|44382.5|44342.5|1
1645012030000|2022-02-16 11:47:10|44397.5|44357.5|44397.5|44357.5|44397.5|44357.5|44397.5|44357.5|0
1645012040000|2022-02-16 11:47:20|44407.5|44367.5|44407.5|44367.5|44407.5|44367.5|44407.5|44367.5|0
1645012080000|2022-02-16 11:48:00|44403.2|44363.2|44413.2|44373.2|44413.2|44373.2|44403.2|44363.2|0
1645012090000|2022-02-16 11:48:10|44408.9|44368.9|44408.9|44368.9|44408.9|44368.9|44408.9|44368.9|0
1645012100000|2022-02-16 11:48:20|44413.2|44373.2|44413.2|44373.2|44413.2|44373.2|44413.2|44373.2|0
1645012110000|2022-02-16 11:48:30|44418.9|44378.9|44418.9|44378.9|44418.9|44378.9|44418.9|44378.9|9
1645012170000|2022-02-16 11:49:30|44423.2|44383.2|44418.9|44378.9|44423.2|44383.2|44418.9|44378.9|10
1645012190000|2022-02-16 11:49:50|44428.2|44388.2|44438.2|44398.2|44438.2|44398.2|44428.2|44388.2|6
1645012200000|2022-02-16 11:50:00|44423.9|44383.9|44432.5|44392.5|44432.5|44392.5|44423.9|44383.9|4
1645012210000|2022-02-16 11:50:10|44428.2|44388.2|44432.5|44392.5|44432.5|44392.5|44427.5|44387.5|3
1645012230000|2022-02-16 11:50:30|44428.2|44388.2|44433.2|44393.2|44433.2|44393.2|44428.2|44388.2|0
1645012240000|2022-02-16 11:50:40|44428.9|44388.9|44433.2|44393.2|44433.2|44393.2|44428.9|44388.9|0
1645012260000|2022-02-16 11:51:00|44433.9|44393.9|44438.2|44398.2|44442.5|44402.5|44433.9|44393.9|1
1645012270000|2022-02-16 11:51:10|44428.9|44388.9|44427.5|44387.5|44428.9|44388.9|44427.5|44387.5|1
1645012300000|2022-02-16 11:51:40|44423.2|44383.2|44422.5|44382.5|44423.2|44383.2|44422.5|44382.5|0
1645012310000|2022-02-16 11:51:50|44403.2|44363.2|44403.2|44363.2|44407.5|44367.5|44403.2|44363.2|2
1645012320000|2022-02-16 11:52:00|44397.5|44357.5|44397.5|44357.5|44397.5|44357.5|44397.5|44357.5|0
1645012330000|2022-02-16 11:52:10|44393.2|44353.2|44393.2|44353.2|44393.2|44353.2|44393.2|44353.2|0
1645012340000|2022-02-16 11:52:20|44388.9|44348.9|44387.5|44347.5|44388.9|44348.9|44387.5|44347.5|0
1645012350000|2022-02-16 11:52:30|44388.2|44348.2|44383.2|44343.2|44388.2|44348.2|44383.2|44343.2|0
1645012360000|2022-02-16 11:52:40|44378.9|44338.9|44378.9|44338.9|44378.9|44338.9|44378.9|44338.9|0
1645012370000|2022-02-16 11:52:50|44378.2|44338.2|44373.2|44333.2|44378.2|44338.2|44372.5|44332.5|1
1645012380000|2022-02-16 11:53:00|44368.2|44328.2|44363.9|44323.9|44373.2|44333.2|44363.9|44323.9|0
1645012400000|2022-02-16 11:53:20|44368.9|44328.9|44358.9|44318.9|44368.9|44328.9|44358.9|44318.9|1
1645012410000|2022-02-16 11:53:30|44363.2|44323.2|44363.2|44323.2|44363.2|44323.2|44358.9|44318.9|0
1645012420000|2022-02-16 11:53:40|44367.5|44327.5|44372.5|44332.5|44372.5|44332.5|44367.5|44327.5|1
1645012430000|2022-02-16 11:53:50|44377.5|44337.5|44373.2|44333.2|44377.5|44337.5|44373.2|44333.2|0
1645012440000|2022-02-16 11:54:00|44377.5|44337.5|44368.2|44328.2|44377.5|44337.5|44368.2|44328.2|0
1645012450000|2022-02-16 11:54:10|44368.9|44328.9|44357.5|44317.5|44373.2|44333.2|44357.5|44317.5|1
1645012460000|2022-02-16 11:54:20|44353.2|44313.2|44338.9|44298.9|44357.5|44317.5|44338.9|44298.9|0
1645012470000|2022-02-16 11:54:30|44347.5|44307.5|44343.2|44303.2|44347.5|44307.5|44338.9|44298.9|0
1645012480000|2022-02-16 11:54:40|44338.9|44298.9|44338.9|44298.9|44338.9|44298.9|44338.9|44298.9|0
1645012490000|2022-02-16 11:54:50|44338.2|44298.2|44328.9|44288.9|44338.2|44298.2|44328.9|44288.9|1
1645012500000|2022-02-16 11:55:00|44333.2|44293.2|44328.9|44288.9|44338.2|44298.2|44325.4|44285.4|2
1645012510000|2022-02-16 11:55:10|44328.2|44288.2|44328.9|44288.9|44328.9|44288.9|44328.2|44288.2|1
1645012540000|2022-02-16 11:55:40|44328.2|44288.2|44323.9|44283.9|44328.2|44288.2|44323.9|44283.9|0
1645012560000|2022-02-16 11:56:00|44333.9|44293.9|44333.9|44293.9|44333.9|44293.9|44333.9|44293.9|0
1645012570000|2022-02-16 11:56:10|44338.9|44298.9|44343.9|44303.9|44343.9|44303.9|44338.9|44298.9|1
1645012580000|2022-02-16 11:56:20|44343.2|44303.2|44333.9|44293.9|44343.2|44303.2|44333.9|44293.9|2
1645012590000|2022-02-16 11:56:30|44338.9|44298.9|44338.9|44298.9|44338.9|44298.9|44338.9|44298.9|0
1645012610000|2022-02-16 11:56:50|44343.9|44303.9|44343.9|44303.9|44343.9|44303.9|44343.9|44303.9|0
1645012620000|2022-02-16 11:57:00|44348.2|44308.2|44338.9|44298.9|44348.9|44308.9|44338.9|44298.9|1
1645012630000|2022-02-16 11:57:10|44333.2|44293.2|44328.9|44288.9|44333.2|44293.2|44328.9|44288.9|0
1645012700000|2022-02-16 11:58:20|44328.2|44288.2|44328.2|44288.2|44328.2|44288.2|44328.2|44288.2|0
1645012710000|2022-02-16 11:58:30|44328.9|44288.9|44328.9|44288.9|44328.9|44288.9|44328.9|44288.9|1
1645012730000|2022-02-16 11:58:50|44333.9|44293.9|44328.9|44288.9|44333.9|44293.9|44328.9|44288.9|3
1645012740000|2022-02-16 11:59:00|44333.9|44293.9|44313.9|44273.9|44333.9|44293.9|44313.2|44273.2|0
1645012750000|2022-02-16 11:59:10|44313.2|44273.2|44298.2|44258.2|44313.2|44273.2|44298.2|44258.2|3
1645012760000|2022-02-16 11:59:20|44298.9|44258.9|44298.9|44258.9|44298.9|44258.9|44298.2|44258.2|2
1645012770000|2022-02-16 11:59:30|44288.9|44248.9|44298.2|44258.2|44302.5|44262.5|44288.9|44248.9|2
1645012790000|2022-02-16 11:59:50|44303.9|44263.9|44308.9|44268.9|44313.9|44273.9|44303.9|44263.9|16
1645012800000|2022-02-16 12:00:00|44313.2|44273.2|44308.9|44268.9|44313.9|44273.9|44308.9|44268.9|2
1645012810000|2022-02-16 12:00:10|44313.9|44273.9|44318.9|44278.9|44323.2|44283.2|44313.9|44273.9|0
1645012820000|2022-02-16 12:00:20|44323.2|44283.2|44327.5|44287.5|44327.5|44287.5|44323.2|44283.2|0
1645012830000|2022-02-16 12:00:30|44323.2|44283.2|44323.2|44283.2|44323.2|44283.2|44323.2|44283.2|0
1645012840000|2022-02-16 12:00:40|44318.9|44278.9|44318.9|44278.9|44318.9|44278.9|44318.9|44278.9|0
1645012860000|2022-02-16 12:01:00|44318.2|44278.2|44328.9|44288.9|44328.9|44288.9|44318.2|44278.2|0
1645012870000|2022-02-16 12:01:10|44338.2|44298.2|44338.2|44298.2|44338.2|44298.2|44333.9|44293.9|0
1645012890000|2022-02-16 12:01:30|44338.9|44298.9|44334.6|44294.6|44358.2|44318.2|44334.6|44294.6|14
1645012900000|2022-02-16 12:01:40|44335.3|44295.3|44334.6|44294.6|44339.6|44299.6|44334.6|44294.6|2
1645012910000|2022-02-16 12:01:50|44335.3|44295.3|44309.6|44269.6|44335.3|44295.3|44305.3|44265.3|1
1645012920000|2022-02-16 12:02:00|44285.3|44245.3|44300.3|44260.3|44300.3|44260.3|44285.3|44245.3|7
1645012930000|2022-02-16 12:02:10|44298.9|44258.9|44298.9|44258.9|44298.9|44258.9|44298.9|44258.9|0
1645012940000|2022-02-16 12:02:20|44300.3|44260.3|44300.3|44260.3|44300.3|44260.3|44300.3|44260.3|1
1645012950000|2022-02-16 12:02:30|44299.6|44259.6|44294.6|44254.6|44300.3|44260.3|44294.6|44254.6|2
1645012960000|2022-02-16 12:02:40|44295.3|44255.3|44305.3|44265.3|44305.3|44265.3|44294.6|44254.6|1
1645012980000|2022-02-16 12:03:00|44309.6|44269.6|44305.3|44265.3|44309.6|44269.6|44305.3|44265.3|0
1645012990000|2022-02-16 12:03:10|44300.3|44260.3|44300.3|44260.3|44300.3|44260.3|44300.3|44260.3|5
1645013010000|2022-02-16 12:03:30|44290.3|44250.3|44290.3|44250.3|44290.3|44250.3|44290.3|44250.3|0
1645013030000|2022-02-16 12:03:50|44285.3|44245.3|44285.3|44245.3|44285.3|44245.3|44285.3|44245.3|0
1645013040000|2022-02-16 12:04:00|44289.6|44249.6|44310.3|44270.3|44310.3|44270.3|44285.3|44245.3|32
1645013050000|2022-02-16 12:04:10|44306.1|44266.1|44306.1|44266.1|44306.1|44266.1|44305.3|44265.3|0
1645013060000|2022-02-16 12:04:20|44305.3|44265.3|44301|44261|44305.3|44265.3|44301|44261|0
1645013070000|2022-02-16 12:04:30|44306|44266|44311|44271|44311|44271|44306|44266|0
1645013080000|2022-02-16 12:04:40|44310.3|44270.3|44306|44266|44310.3|44270.3|44306|44266|0
1645013090000|2022-02-16 12:04:50|44310.3|44270.3|44301.8|44261.8|44310.3|44270.3|44301.8|44261.8|0
1645013100000|2022-02-16 12:05:00|44306.8|44266.8|44311.8|44271.8|44311.8|44271.8|44306.8|44266.8|0
1645013110000|2022-02-16 12:05:10|44306.8|44266.8|44301.8|44261.8|44311.8|44271.8|44301.8|44261.8|2
1645013120000|2022-02-16 12:05:20|44296.8|44256.8|44296.8|44256.8|44301|44261|44296.8|44256.8|0
1645013150000|2022-02-16 12:05:50|44296|44256|44291.8|44251.8|44296|44256|44291|44251|0
1645013170000|2022-02-16 12:06:10|44301.8|44261.8|44301.8|44261.8|44301.8|44261.8|44301.8|44261.8|1
1645013190000|2022-02-16 12:06:30|44300.3|44260.3|44300.3|44260.3|44300.3|44260.3|44300.3|44260.3|0
1645013230000|2022-02-16 12:07:10|44291.8|44251.8|44291.8|44251.8|44291.8|44251.8|44291.8|44251.8|0
1645013250000|2022-02-16 12:07:30|44291|44251|44291|44251|44291|44251|44291|44251|0
1645013260000|2022-02-16 12:07:40|44286|44246|44286|44246|44290.3|44250.3|44286|44246|3
1645013270000|2022-02-16 12:07:50|44290.3|44250.3|44281.8|44241.8|44290.3|44250.3|44267.5|44227.5|0
1645013280000|2022-02-16 12:08:00|44286|44246|44286|44246|44286|44246|44286|44246|0
1645013300000|2022-02-16 12:08:20|44281.8|44241.8|44271.8|44231.8|44281.8|44241.8|44271.8|44231.8|1
1645013320000|2022-02-16 12:08:40|44271|44231|44266.8|44226.8|44271|44231|44266.8|44226.8|0
1645013340000|2022-02-16 12:09:00|44271|44231|44271|44231|44271|44231|44271|44231|0
1645013350000|2022-02-16 12:09:10|44280.3|44240.3|44281.8|44241.8|44281.8|44241.8|44276|44236|1
1645013360000|2022-02-16 12:09:20|44276.8|44236.8|44286|44246|44286|44246|44276.8|44236.8|0
1645013370000|2022-02-16 12:09:30|44281.8|44241.8|44281.8|44241.8|44281.8|44241.8|44281.8|44241.8|1
1645013400000|2022-02-16 12:10:00|44286|44246|44291|44251|44291|44251|44286|44246|1
1645013420000|2022-02-16 12:10:20|44286.7|44246.7|44291|44251|44291|44251|44286.7|44246.7|0
1645013440000|2022-02-16 12:10:40|44282.5|44242.5|44280.3|44240.3|44282.5|44242.5|44280.3|44240.3|84
1645013450000|2022-02-16 12:10:50|44279.6|44239.6|44264.6|44224.6|44279.6|44239.6|44264.6|44224.6|2
1645013460000|2022-02-16 12:11:00|44253.9|44213.9|44225.3|44185.3|44253.9|44213.9|44225.3|44185.3|4
1645013470000|2022-02-16 12:11:10|44240.3|44200.3|44240.3|44200.3|44240.3|44200.3|44240.3|44200.3|3
1645013480000|2022-02-16 12:11:20|44244.6|44204.6|44240.3|44200.3|44244.6|44204.6|44235.3|44195.3|1
1645013490000|2022-02-16 12:11:30|44229.6|44189.6|44224.6|44184.6|44229.6|44189.6|44224.6|44184.6|1
1645013500000|2022-02-16 12:11:40|44228.9|44188.9|44228.9|44188.9|44228.9|44188.9|44228.9|44188.9|0
1645013510000|2022-02-16 12:11:50|44224.6|44184.6|44234.6|44194.6|44234.6|44194.6|44224.6|44184.6|0
1645013520000|2022-02-16 12:12:00|44233.1|44193.1|44228.9|44188.9|44234.6|44194.6|44224.6|44184.6|0
1645013530000|2022-02-16 12:12:10|44224.6|44184.6|44223.9|44183.9|44228.9|44188.9|44223.9|44183.9|0
1645013540000|2022-02-16 12:12:20|44224.6|44184.6|44228.9|44188.9|44228.9|44188.9|44224.6|44184.6|0
1645013550000|2022-02-16 12:12:30|44224.6|44184.6|44224.6|44184.6|44228.9|44188.9|44224.6|44184.6|0
1645013560000|2022-02-16 12:12:40|44228.9|44188.9|44224.6|44184.6|44228.9|44188.9|44223.9|44183.9|1
1645013570000|2022-02-16 12:12:50|44228.9|44188.9|44223.9|44183.9|44228.9|44188.9|44223.9|44183.9|0
1645013580000|2022-02-16 12:13:00|44228.9|44188.9|44223.9|44183.9|44228.9|44188.9|44223.9|44183.9|3
1645013590000|2022-02-16 12:13:10|44228.9|44188.9|44233.9|44193.9|44233.9|44193.9|44228.9|44188.9|4
1645013600000|2022-02-16 12:13:20|44239.6|44199.6|44239.6|44199.6|44239.6|44199.6|44239.6|44199.6|4
1645013610000|2022-02-16 12:13:30|44248.9|44208.9|44238.9|44198.9|44248.9|44208.9|44234.6|44194.6|3
1645013620000|2022-02-16 12:13:40|44230.3|44190.3|44238.9|44198.9|44238.9|44198.9|44230.3|44190.3|0
1645013630000|2022-02-16 12:13:50|44234.6|44194.6|44234.6|44194.6|44234.6|44194.6|44234.6|44194.6|0
1645013640000|2022-02-16 12:14:00|44230.3|44190.3|44230.3|44190.3|44230.3|44190.3|44230.3|44190.3|0
1645013650000|2022-02-16 12:14:10|44229.6|44189.6|44229.6|44189.6|44229.6|44189.6|44229.6|44189.6|0
1645013660000|2022-02-16 12:14:20|44224.6|44184.6|44224.6|44184.6|44224.6|44184.6|44224.6|44184.6|1
1645013670000|2022-02-16 12:14:30|44228.9|44188.9|44229.6|44189.6|44229.6|44189.6|44228.9|44188.9|0
1645013690000|2022-02-16 12:14:50|44234.6|44194.6|44234.6|44194.6|44234.6|44194.6|44230.3|44190.3|1
1645013710000|2022-02-16 12:15:10|44235.3|44195.3|44240.3|44200.3|44240.3|44200.3|44235.3|44195.3|0
1645013720000|2022-02-16 12:15:20|44244.6|44204.6|44244.6|44204.6|44244.6|44204.6|44244.6|44204.6|0
1645013730000|2022-02-16 12:15:30|44239.6|44199.6|44239.6|44199.6|44239.6|44199.6|44239.6|44199.6|0
1645013760000|2022-02-16 12:16:00|44233.9|44193.9|44233.9|44193.9|44233.9|44193.9|44233.9|44193.9|1
1645013770000|2022-02-16 12:16:10|44238.9|44198.9|44238.9|44198.9|44238.9|44198.9|44238.9|44198.9|0
1645013780000|2022-02-16 12:16:20|44241|44201|44269.6|44229.6|44269.6|44229.6|44241|44201|3
1645013790000|2022-02-16 12:16:30|44268.9|44228.9|44269.6|44229.6|44269.6|44229.6|44268.9|44228.9|0
1645013810000|2022-02-16 12:16:50|44264.6|44224.6|44268.8|44228.8|44268.8|44228.8|44264.6|44224.6|0
1645013820000|2022-02-16 12:17:00|44269.6|44229.6|44278.8|44238.8|44278.8|44238.8|44269.6|44229.6|0
1645013830000|2022-02-16 12:17:10|44274.6|44234.6|44274.6|44234.6|44274.6|44234.6|44274.6|44234.6|0
1645013840000|2022-02-16 12:17:20|44278.8|44238.8|44278.8|44238.8|44278.8|44238.8|44278.8|44238.8|0
1645013850000|2022-02-16 12:17:30|44269.6|44229.6|44248.8|44208.8|44269.6|44229.6|44248.8|44208.8|0
1645013860000|2022-02-16 12:17:40|44250.3|44210.3|44254.6|44214.6|44258.8|44218.8|44250.3|44210.3|0
1645013870000|2022-02-16 12:17:50|44243.8|44203.8|44238.8|44198.8|44243.8|44203.8|44233.8|44193.8|2
1645013910000|2022-02-16 12:18:30|44233.8|44193.8|44238.8|44198.8|44238.8|44198.8|44229.6|44189.6|0
1645013950000|2022-02-16 12:19:10|44243.8|44203.8|44260.3|44220.3|44260.3|44220.3|44243.8|44203.8|14
1645013970000|2022-02-16 12:19:30|44264.6|44224.6|44254.6|44214.6|44264.6|44224.6|44254.6|44214.6|0
1645013980000|2022-02-16 12:19:40|44258.8|44218.8|44258.8|44218.8|44258.8|44218.8|44258.8|44218.8|0
1645014000000|2022-02-16 12:20:00|44254.6|44214.6|44259.6|44219.6|44259.6|44219.6|44254.6|44214.6|0
1645014030000|2022-02-16 12:20:30|44254.6|44214.6|44258.8|44218.8|44258.8|44218.8|44253.8|44213.8|1
1645014040000|2022-02-16 12:20:40|44258.1|44218.1|44248.8|44208.8|44258.1|44218.1|44248.8|44208.8|19
1645014100000|2022-02-16 12:21:40|44257.4|44217.4|44257.4|44217.4|44257.4|44217.4|44257.4|44217.4|0
1645014110000|2022-02-16 12:21:50|44258.8|44218.8|44258.8|44218.8|44258.8|44218.8|44258.8|44218.8|0
1645014120000|2022-02-16 12:22:00|44263.1|44223.1|44263.1|44223.1|44263.1|44223.1|44263.1|44223.1|0
1645014140000|2022-02-16 12:22:20|44253.1|44213.1|44253.1|44213.1|44253.1|44213.1|44253.1|44213.1|0
1645014150000|2022-02-16 12:22:30|44257.4|44217.4|44257.4|44217.4|44257.4|44217.4|44257.4|44217.4|0
1645014160000|2022-02-16 12:22:40|44248.8|44208.8|44248.8|44208.8|44248.8|44208.8|44248.8|44208.8|0
1645014230000|2022-02-16 12:23:50|44253.1|44213.1|44253.1|44213.1|44253.1|44213.1|44253.1|44213.1|0
1645014250000|2022-02-16 12:24:10|44248.1|44208.1|44248.1|44208.1|44248.1|44208.1|44248.1|44208.1|0
1645014280000|2022-02-16 12:24:40|44258.8|44218.8|44258.8|44218.8|44258.8|44218.8|44258.8|44218.8|7
1645014300000|2022-02-16 12:25:00|44263.1|44223.1|44263.1|44223.1|44263.1|44223.1|44263.1|44223.1|0
1645014320000|2022-02-16 12:25:20|44262.4|44222.4|44262.4|44222.4|44262.4|44222.4|44262.4|44222.4|0
1645014330000|2022-02-16 12:25:30|44263.1|44223.1|44263.8|44223.8|44263.8|44223.8|44263.1|44223.1|0
1645014360000|2022-02-16 12:26:00|||||||||2
1645014370000|2022-02-16 12:26:10|44263.1|44223.1|44263.1|44223.1|44263.1|44223.1|44263.1|44223.1|1
1645014380000|2022-02-16 12:26:20|44258.8|44218.8|44253.1|44213.1|44258.8|44218.8|44253.1|44213.1|1
1645014390000|2022-02-16 12:26:30|44258.1|44218.1|44257.4|44217.4|44258.1|44218.1|44253.1|44213.1|0
1645014410000|2022-02-16 12:26:50|44258.1|44218.1|44257.4|44217.4|44258.1|44218.1|44257.4|44217.4|0
1645014430000|2022-02-16 12:27:10|44248.8|44208.8|44248.1|44208.1|44248.8|44208.8|44248.1|44208.1|0
1645014440000|2022-02-16 12:27:20|44243.8|44203.8|44248.8|44208.8|44257.4|44217.4|44243.8|44203.8|0
1645014450000|2022-02-16 12:27:30|44258.1|44218.1|44258.1|44218.1|44258.1|44218.1|44258.1|44218.1|0
1645014480000|2022-02-16 12:28:00|44258.8|44218.8|44258.8|44218.8|44258.8|44218.8|44258.8|44218.8|0
1645014490000|2022-02-16 12:28:10|44258.1|44218.1|44258.1|44218.1|44258.1|44218.1|44258.1|44218.1|0
1645014500000|2022-02-16 12:28:20|44253.1|44213.1|44253.1|44213.1|44253.1|44213.1|44253.1|44213.1|0
1645014510000|2022-02-16 12:28:30|44257.4|44217.4|44253.1|44213.1|44257.4|44217.4|44253.1|44213.1|0
1645014520000|2022-02-16 12:28:40|44248.8|44208.8|44248.8|44208.8|44248.8|44208.8|44248.8|44208.8|0
1645014530000|2022-02-16 12:28:50|44258.1|44218.1|44248.1|44208.1|44258.1|44218.1|44248.1|44208.1|2
1645014540000|2022-02-16 12:29:00|44248.8|44208.8|44257.4|44217.4|44258.1|44218.1|44248.8|44208.8|5
1645014550000|2022-02-16 12:29:10|44253.1|44213.1|44258.1|44218.1|44258.8|44218.8|44253.1|44213.1|1
1645014560000|2022-02-16 12:29:20|44258.8|44218.8|44248.8|44208.8|44263.1|44223.1|44248.1|44208.1|1
1645014570000|2022-02-16 12:29:30|44239.5|44199.5|44238.8|44198.8|44239.5|44199.5|44238.8|44198.8|2
1645014580000|2022-02-16 12:29:40|44240.2|44200.2|44248.8|44208.8|44248.8|44208.8|44240.2|44200.2|10
1645014620000|2022-02-16 12:30:20|44258.8|44218.8|44248.8|44208.8|44258.8|44218.8|44248.8|44208.8|1
1645014630000|2022-02-16 12:30:30|44238.8|44198.8|44238.8|44198.8|44238.8|44198.8|44238.8|44198.8|0
1645014640000|2022-02-16 12:30:40|44247.4|44207.4|44247.4|44207.4|44247.4|44207.4|44243.1|44203.1|0
1645014650000|2022-02-16 12:30:50|44243.1|44203.1|44238.8|44198.8|44243.1|44203.1|44238.8|44198.8|0
1645014720000|2022-02-16 12:32:00|44243.1|44203.1|44243.1|44203.1|44243.1|44203.1|44243.1|44203.1|0
1645014740000|2022-02-16 12:32:20|44238.8|44198.8|44228.8|44188.8|44238.8|44198.8|44223.8|44183.8|1
1645014750000|2022-02-16 12:32:30|44238.8|44198.8|44233.8|44193.8|44238.8|44198.8|44233.8|44193.8|0
1645014760000|2022-02-16 12:32:40|44243.8|44203.8|44253.8|44213.8|44253.8|44213.8|44243.8|44203.8|36
1645014780000|2022-02-16 12:33:00|44248.8|44208.8|44239.5|44199.5|44248.8|44208.8|44238.8|44198.8|9
1645014790000|2022-02-16 12:33:10|44218.8|44178.8|44218.8|44178.8|44218.8|44178.8|44218.8|44178.8|4
1645014800000|2022-02-16 12:33:20|44208.8|44168.8|44208.8|44168.8|44208.8|44168.8|44203.8|44163.8|0
1645014820000|2022-02-16 12:33:40|44208.1|44168.1|44218.8|44178.8|44218.8|44178.8|44203.8|44163.8|7
1645014830000|2022-02-16 12:33:50|44214.5|44174.5|44210.2|44170.2|44223.1|44183.1|44210.2|44170.2|0
1645014840000|2022-02-16 12:34:00|44214.5|44174.5|44208.8|44168.8|44218.8|44178.8|44208.8|44168.8|3
1645014850000|2022-02-16 12:34:10|44194.5|44154.5|44203.1|44163.1|44203.1|44163.1|44193.8|44153.8|2
1645014860000|2022-02-16 12:34:20|44193.8|44153.8|44193.8|44153.8|44193.8|44153.8|44193.8|44153.8|0
1645014870000|2022-02-16 12:34:30|44198.1|44158.1|44188.8|44148.8|44198.1|44158.1|44188.8|44148.8|11
1645014890000|2022-02-16 12:34:50|44193.1|44153.1|44208.8|44168.8|44208.8|44168.8|44193.1|44153.1|0
1645014920000|2022-02-16 12:35:20|44204.5|44164.5|44208.8|44168.8|44208.8|44168.8|44204.5|44164.5|0
1645014940000|2022-02-16 12:35:40|||||||||1
1645014980000|2022-02-16 12:36:20|44208.1|44168.1|44208.8|44168.8|44208.8|44168.8|44208.1|44168.1|0
1645015000000|2022-02-16 12:36:40|||||||||12
1645015010000|2022-02-16 12:36:50|44208.1|44168.1|44208.1|44168.1|44208.1|44168.1|44208.1|44168.1|0
1645015020000|2022-02-16 12:37:00|44203.1|44163.1|44208.1|44168.1|44208.1|44168.1|44203.1|44163.1|2
1645015070000|2022-02-16 12:37:50|44212.3|44172.3|44212.3|44172.3|44212.3|44172.3|44212.3|44172.3|3
1645015080000|2022-02-16 12:38:00|44203.1|44163.1|44203.1|44163.1|44203.1|44163.1|44203.1|44163.1|0
1645015090000|2022-02-16 12:38:10|44207.3|44167.3|44207.3|44167.3|44207.3|44167.3|44203.1|44163.1|0
1645015110000|2022-02-16 12:38:30|44203.1|44163.1|44207.3|44167.3|44207.3|44167.3|44203.1|44163.1|0
1645015140000|2022-02-16 12:39:00|44203.1|44163.1|44207.3|44167.3|44207.3|44167.3|44203.1|44163.1|0
1645015150000|2022-02-16 12:39:10|44201.6|44161.6|44197.3|44157.3|44201.6|44161.6|44188.1|44148.1|0
1645015160000|2022-02-16 12:39:20|44193.1|44153.1|44188.1|44148.1|44193.1|44153.1|44183.1|44143.1|3
1645015170000|2022-02-16 12:39:30|44187.3|44147.3|44183.1|44143.1|44187.3|44147.3|44183.1|44143.1|0
1645015180000|2022-02-16 12:39:40|44178.1|44138.1|44183.1|44143.1|44188.1|44148.1|44178.1|44138.1|0
1645015190000|2022-02-16 12:39:50|44183.8|44143.8|44158.8|44118.8|44188.1|44148.1|44158.8|44118.8|15
1645015200000|2022-02-16 12:40:00|||||||||2
1645015210000|2022-02-16 12:40:10|44153.1|44113.1|44153.1|44113.1|44153.1|44113.1|44153.1|44113.1|8
1645015220000|2022-02-16 12:40:20|44152.3|44112.3|44158.8|44118.8|44159.5|44119.5|44148.1|44108.1|8
1645015230000|2022-02-16 12:40:30|44158.1|44118.1|44153.1|44113.1|44158.1|44118.1|44153.1|44113.1|0
1645015240000|2022-02-16 12:40:40|44153.8|44113.8|44158.1|44118.1|44158.1|44118.1|44153.1|44113.1|0
1645015250000|2022-02-16 12:40:50|44157.3|44117.3|44148.1|44108.1|44157.3|44117.3|44148.1|44108.1|1
1645015260000|2022-02-16 12:41:00|||||||||1
1645015270000|2022-02-16 12:41:10|44148.8|44108.8|44168.8|44128.8|44168.8|44128.8|44148.8|44108.8|7
1645015290000|2022-02-16 12:41:30|44168.1|44128.1|44168.1|44128.1|44168.1|44128.1|44163.8|44123.8|3
1645015320000|2022-02-16 12:42:00|44173.1|44133.1|44178.8|44138.8|44178.8|44138.8|44173.1|44133.1|2
1645015330000|2022-02-16 12:42:10|44177.3|44137.3|44168.1|44128.1|44177.3|44137.3|44168.1|44128.1|2
1645015340000|2022-02-16 12:42:20|44163.1|44123.1|44163.8|44123.8|44167.3|44127.3|44163.1|44123.1|4
1645015350000|2022-02-16 12:42:30|44172.3|44132.3|44167.3|44127.3|44172.3|44132.3|44167.3|44127.3|4
1645015360000|2022-02-16 12:42:40|44163|44123|44167.3|44127.3|44167.3|44127.3|44163|44123|0
1645015370000|2022-02-16 12:42:50|44173|44133|44187.3|44147.3|44187.3|44147.3|44173|44133|2
1645015380000|2022-02-16 12:43:00|44183|44143|44187.3|44147.3|44188.8|44148.8|44183|44143|1
1645015390000|2022-02-16 12:43:10|44188|44148|44192.3|44152.3|44192.3|44152.3|44188|44148|0
1645015400000|2022-02-16 12:43:20|44187.3|44147.3|44193|44153|44193|44153|44187.3|44147.3|0
1645015410000|2022-02-16 12:43:30|44197.3|44157.3|44188|44148|44197.3|44157.3|44183|44143|0
1645015430000|2022-02-16 12:43:50|44187.3|44147.3|44187.3|44147.3|44187.3|44147.3|44187.3|44147.3|0
1645015440000|2022-02-16 12:44:00|44188|44148|44192.3|44152.3|44192.3|44152.3|44188|44148|1
1645015450000|2022-02-16 12:44:10|44188|44148|44182.3|44142.3|44188|44148|44182.3|44142.3|6
1645015460000|2022-02-16 12:44:20|44186.6|44146.6|44197.3|44157.3|44197.3|44157.3|44186.6|44146.6|5
1645015470000|2022-02-16 12:44:30|44201.6|44161.6|44203|44163|44207.3|44167.3|44201.6|44161.6|2
1645015480000|2022-02-16 12:44:40|44202.3|44162.3|44197.3|44157.3|44202.3|44162.3|44197.3|44157.3|0
1645015540000|2022-02-16 12:45:40|44207.3|44167.3|44207.3|44167.3|44207.3|44167.3|44207.3|44167.3|1
1645015550000|2022-02-16 12:45:50|44198|44158|44198|44158|44198|44158|44198|44158|0
1645015560000|2022-02-16 12:46:00|44202.3|44162.3|44192.3|44152.3|44202.3|44162.3|44192.3|44152.3|0
1645015600000|2022-02-16 12:46:40|44182.3|44142.3|44152.3|44112.3|44182.3|44142.3|44152.3|44112.3|3
1645015610000|2022-02-16 12:46:50|44162.3|44122.3|44167.3|44127.3|44167.3|44127.3|44162.3|44122.3|1
1645015620000|2022-02-16 12:47:00|44133|44093|44103|44063|44133|44093|44103|44063|23
1645015630000|2022-02-16 12:47:10|44107.3|44067.3|44083.8|44043.8|44107.3|44067.3|44073.8|44033.8|13
1645015640000|2022-02-16 12:47:20|44088.8|44048.8|44078.8|44038.8|44098.8|44058.8|44078.8|44038.8|3
1645015650000|2022-02-16 12:47:30|44093|44053|44084.5|44044.5|44093|44053|44084.5|44044.5|4
1645015660000|2022-02-16 12:47:40|44089.5|44049.5|44093.8|44053.8|44093.8|44053.8|44089.5|44049.5|0
1645015670000|2022-02-16 12:47:50|44068.8|44028.8|44065.2|44025.2|44074.5|44034.5|44065.2|44025.2|14
1645015680000|2022-02-16 12:48:00|44069.5|44029.5|44075.2|44035.2|44075.2|44035.2|44069.5|44029.5|2
1645015690000|2022-02-16 12:48:10|44074.5|44034.5|44070.2|44030.2|44074.5|44034.5|44070.2|44030.2|0
1645015700000|2022-02-16 12:48:20|44069.5|44029.5|44070.2|44030.2|44070.2|44030.2|44069.5|44029.5|0
1645015710000|2022-02-16 12:48:30|44074.5|44034.5|44070.2|44030.2|44074.5|44034.5|44070.2|44030.2|0
1645015720000|2022-02-16 12:48:40|44079.5|44039.5|44080.2|44040.2|44084.5|44044.5|44079.5|44039.5|1
1645015730000|2022-02-16 12:48:50|44084.5|44044.5|44080.2|44040.2|44084.5|44044.5|44080.2|44040.2|0
1645015740000|2022-02-16 12:49:00|44084.5|44044.5|44084.5|44044.5|44084.5|44044.5|44084.5|44044.5|0
1645015750000|2022-02-16 12:49:10|44080.2|44040.2|44088.7|44048.7|44089.5|44049.5|44080.2|44040.2|3
1645015760000|2022-02-16 12:49:20|44084.5|44044.5|44070.2|44030.2|44084.5|44044.5|44070.2|44030.2|0
1645015770000|2022-02-16 12:49:30|44069.5|44029.5|44074.5|44034.5|44078.7|44038.7|44069.5|44029.5|0
1645015780000|2022-02-16 12:49:40|44070.2|44030.2|44070.2|44030.2|44070.2|44030.2|44070.2|44030.2|1
1645015790000|2022-02-16 12:49:50|44060.2|44020.2|44060.2|44020.2|44064.5|44024.5|44060.2|44020.2|0
1645015800000|2022-02-16 12:50:00|44059.5|44019.5|44064.5|44024.5|44068.7|44028.7|44059.5|44019.5|1
1645015810000|2022-02-16 12:50:10|44060.2|44020.2|44054.5|44014.5|44060.2|44020.2|44054.5|44014.5|22
1645015830000|2022-02-16 12:50:30|44058.7|44018.7|44058.7|44018.7|44059.5|44019.5|44058.7|44018.7|1
1645015840000|2022-02-16 12:50:40|44059.5|44019.5|44059.5|44019.5|44059.5|44019.5|44059.5|44019.5|0
1645015850000|2022-02-16 12:50:50|44060.2|44020.2|44058.7|44018.7|44063.7|44023.7|44058.7|44018.7|1
1645015860000|2022-02-16 12:51:00|44068.7|44028.7|44068.7|44028.7|44068.7|44028.7|44064.5|44024.5|2
1645015870000|2022-02-16 12:51:10|44058.7|44018.7|44058.7|44018.7|44058.7|44018.7|44058.7|44018.7|0
1645015880000|2022-02-16 12:51:20|44059.5|44019.5|44059.5|44019.5|44064.5|44024.5|44058.7|44018.7|0
1645015890000|2022-02-16 12:51:30|44060.2|44020.2|44060.2|44020.2|44060.2|44020.2|44059.5|44019.5|0
1645015900000|2022-02-16 12:51:40|44059.5|44019.5|44059.5|44019.5|44060.2|44020.2|44059.5|44019.5|0
1645015920000|2022-02-16 12:52:00|44060.2|44020.2|44088.7|44048.7|44089.5|44049.5|44060.2|44020.2|3
1645015970000|2022-02-16 12:52:50|44088|44048|44098.7|44058.7|44098.7|44058.7|44083.7|44043.7|0
1645015980000|2022-02-16 12:53:00|44099.5|44059.5|44098|44058|44108|44068|44088.7|44048.7|2
1645015990000|2022-02-16 12:53:10|44097.3|44057.3|44088.7|44048.7|44098|44058|44088.7|44048.7|0
1645016000000|2022-02-16 12:53:20|44093|44053|44093|44053|44093|44053|44093|44053|0
1645016020000|2022-02-16 12:53:40|44088.7|44048.7|44102.3|44062.3|44108|44068|44088.7|44048.7|0
1645016030000|2022-02-16 12:53:50|44098.7|44058.7|44103.7|44063.7|44108|44068|44098.7|44058.7|1
1645016050000|2022-02-16 12:54:10|44088.7|44048.7|44083|44043|44088.7|44048.7|44083|44043|5
1645016060000|2022-02-16 12:54:20|44078|44038|44078|44038|44078|44038|44078|44038|0
1645016070000|2022-02-16 12:54:30|44078.7|44038.7|44078|44038|44078.7|44038.7|44078|44038|0
1645016080000|2022-02-16 12:54:40|44083|44043|44078.7|44038.7|44083|44043|44078.7|44038.7|0
1645016090000|2022-02-16 12:54:50|44078|44038|44088|44048|44093|44053|44078|44038|2
1645016100000|2022-02-16 12:55:00|44108|44068|44113|44073|44113|44073|44108|44068|2
1645016110000|2022-02-16 12:55:10|44113.7|44073.7|44123.7|44083.7|44123.7|44083.7|44113.7|44073.7|1
1645016130000|2022-02-16 12:55:30|44098|44058|44098|44058|44098|44058|44098|44058|3
1645016140000|2022-02-16 12:55:40|44093|44053|44088|44048|44093|44053|44088|44048|0
1645016150000|2022-02-16 12:55:50|44092.3|44052.3|44093|44053|44093|44053|44088|44048|1
1645016160000|2022-02-16 12:56:00|44098|44058|44092.3|44052.3|44107.3|44067.3|44092.3|44052.3|0
1645016170000|2022-02-16 12:56:10|44093|44053|44093|44053|44093|44053|44093|44053|0
1645016190000|2022-02-16 12:56:30|44088|44048|44088.7|44048.7|44088.7|44048.7|44088|44048|0
1645016200000|2022-02-16 12:56:40|44088|44048|44088|44048|44088|44048|44088|44048|0
1645016220000|2022-02-16 12:57:00|44088.7|44048.7|44088.7|44048.7|44088.7|44048.7|44088.7|44048.7|0
1645016230000|2022-02-16 12:57:10|44088|44048|44088|44048|44088|44048|44088|44048|0
1645016240000|2022-02-16 12:57:20|44088.7|44048.7|44088.7|44048.7|44088.7|44048.7|44088.7|44048.7|0
1645016250000|2022-02-16 12:57:30|44083.7|44043.7|44088.7|44048.7|44088.7|44048.7|44083.7|44043.7|0
1645016260000|2022-02-16 12:57:40|44102.3|44062.3|44103|44063|44103|44063|44102.3|44062.3|0
1645016300000|2022-02-16 12:58:20|44103.7|44063.7|44113.7|44073.7|44113.7|44073.7|44103.7|44063.7|5
1645016310000|2022-02-16 12:58:30|44113|44073|44108.7|44068.7|44113|44073|44108.7|44068.7|0
1645016320000|2022-02-16 12:58:40|44113.7|44073.7|44113.7|44073.7|44113.7|44073.7|44113.7|44073.7|6
1645016340000|2022-02-16 12:59:00|44108.7|44068.7|44108.7|44068.7|44108.7|44068.7|44108.7|44068.7|41
1645016350000|2022-02-16 12:59:10|44103.7|44063.7|44104.4|44064.4|44104.4|44064.4|44103.7|44063.7|9
1645016360000|2022-02-16 12:59:20|44114.4|44074.4|44114.4|44074.4|44114.4|44074.4|44114.4|44074.4|1
1645016380000|2022-02-16 12:59:40|44110.1|44070.1|44109.4|44069.4|44110.1|44070.1|44109.4|44069.4|1
1645016390000|2022-02-16 12:59:50|44104.4|44064.4|44104.4|44064.4|44104.4|44064.4|44104.4|44064.4|0
1645016400000|2022-02-16 13:00:00|44109.4|44069.4|44088.7|44048.7|44109.4|44069.4|44078.7|44038.7|2
1645016410000|2022-02-16 13:00:10|44088|44048|44068.7|44028.7|44088|44048|44068.7|44028.7|3
1645016430000|2022-02-16 13:00:30|44078.7|44038.7|44078.7|44038.7|44078.7|44038.7|44078.7|44038.7|2
1645016450000|2022-02-16 13:00:50|44073|44033|44078|44038|44078|44038|44068.7|44028.7|0
1645016460000|2022-02-16 13:01:00|44077.3|44037.3|44068.7|44028.7|44078|44038|44068|44028|8
1645016470000|2022-02-16 13:01:10|44073|44033|44078|44038|44078|44038|44073|44033|0
1645016480000|2022-02-16 13:01:20|44068|44028|44078.7|44038.7|44078.7|44038.7|44068|44028|2
1645016490000|2022-02-16 13:01:30|44083|44043|44073|44033|44083|44043|44068.7|44028.7|1
1645016500000|2022-02-16 13:01:40|44068.7|44028.7|44068.7|44028.7|44073|44033|44068.7|44028.7|0
1645016510000|2022-02-16 13:01:50|44073|44033|44068.7|44028.7|44073|44033|44068.7|44028.7|0
1645016520000|2022-02-16 13:02:00|44073|44033|44053|44013|44078|44038|44053|44013|5
1645016530000|2022-02-16 13:02:10|44058|44018|44058|44018|44058.7|44018.7|44058|44018|1
1645016540000|2022-02-16 13:02:20|44072.3|44032.3|44077.3|44037.3|44077.3|44037.3|44072.3|44032.3|1
1645016550000|2022-02-16 13:02:30|44078|44038|44078|44038|44078|44038|44078|44038|0
1645016560000|2022-02-16 13:02:40|44077.3|44037.3|44077.3|44037.3|44077.3|44037.3|44077.3|44037.3|1
1645016570000|2022-02-16 13:02:50|44073|44033|44073|44033|44073|44033|44073|44033|0
1645016580000|2022-02-16 13:03:00|44072.3|44032.3|44067.3|44027.3|44072.3|44032.3|44053|44013|7
1645016590000|2022-02-16 13:03:10|44063|44023|44063|44023|44063|44023|44063|44023|0
1645016610000|2022-02-16 13:03:30|44067.3|44027.3|44063|44023|44068.7|44028.7|44063|44023|0
1645016620000|2022-02-16 13:03:40|44067.3|44027.3|44063|44023|44073|44033|44063|44023|0
1645016630000|2022-02-16 13:03:50|44067.3|44027.3|44067.3|44027.3|44067.3|44027.3|44067.3|44027.3|0
1645016640000|2022-02-16 13:04:00|44063|44023|44062.3|44022.3|44063|44023|44062.3|44022.3|2
1645016650000|2022-02-16 13:04:10|44063|44023|44062.3|44022.3|44067.3|44027.3|44062.3|44022.3|5
1645016660000|2022-02-16 13:04:20|44063|44023|44067.3|44027.3|44067.3|44027.3|44048|44008|8
1645016670000|2022-02-16 13:04:30|44063|44023|44067.3|44027.3|44067.3|44027.3|44063|44023|0
1645016680000|2022-02-16 13:04:40|44068|44028|44077.3|44037.3|44077.3|44037.3|44068|44028|1
1645016690000|2022-02-16 13:04:50|44073|44033|44073|44033|44073|44033|44073|44033|0
1645016700000|2022-02-16 13:05:00|44082.3|44042.3|44076.5|44036.5|44082.3|44042.3|44072.3|44032.3|3
1645016710000|2022-02-16 13:05:10|44077.3|44037.3|44077.3|44037.3|44077.3|44037.3|44077.3|44037.3|0
1645016720000|2022-02-16 13:05:20|44073|44033|44073|44033|44073|44033|44073|44033|0
1645016740000|2022-02-16 13:05:40|44077.3|44037.3|44077.3|44037.3|44077.3|44037.3|44077.3|44037.3|0
1645016750000|2022-02-16 13:05:50|44078|44038|44078|44038|44082.3|44042.3|44078|44038|0
1645016760000|2022-02-16 13:06:00|44082.3|44042.3|44077.3|44037.3|44082.3|44042.3|44077.3|44037.3|1
1645016780000|2022-02-16 13:06:20|44083|44043|44083|44043|44083|44043|44083|44043|1
1645016790000|2022-02-16 13:06:30|44091.5|44051.5|44103|44063|44103|44063|44091.5|44051.5|8
1645016800000|2022-02-16 13:06:40|44107.3|44067.3|44098.7|44058.7|44107.3|44067.3|44098.7|44058.7|1
1645016810000|2022-02-16 13:06:50|44103|44063|44103|44063|44103|44063|44098.7|44058.7|0
1645016830000|2022-02-16 13:07:10|44107.3|44067.3|44107.3|44067.3|44107.3|44067.3|44107.3|44067.3|1
1645016850000|2022-02-16 13:07:30|44108|44068|44108|44068|44108|44068|44108|44068|0
1645016860000|2022-02-16 13:07:40|44107.3|44067.3|44103|44063|44107.3|44067.3|44103|44063|0
1645016870000|2022-02-16 13:07:50|44122.3|44082.3|44107.3|44067.3|44122.3|44082.3|44103|44063|8
1645016880000|2022-02-16 13:08:00|44113|44073|44117.3|44077.3|44117.3|44077.3|44107.3|44067.3|2
1645016890000|2022-02-16 13:08:10|44118|44078|44123|44083|44123|44083|44118|44078|0
1645016900000|2022-02-16 13:08:20|44127.3|44087.3|44118|44078|44127.3|44087.3|44118|44078|0
1645016910000|2022-02-16 13:08:30|44113.7|44073.7|44113|44073|44113.7|44073.7|44113|44073|1
1645016930000|2022-02-16 13:08:50|44108.7|44068.7|44108.7|44068.7|44108.7|44068.7|44108.7|44068.7|0
1645016940000|2022-02-16 13:09:00|44112.3|44072.3|44108|44068|44112.3|44072.3|44108|44068|54
1645016950000|2022-02-16 13:09:10|44112.3|44072.3|44108|44068|44112.3|44072.3|44103|44063|0
1645016960000|2022-02-16 13:09:20|44136.5|44096.5|44113|44073|44136.5|44096.5|44113|44073|4
1645016970000|2022-02-16 13:09:30|44113.7|44073.7|44127.2|44087.2|44127.2|44087.2|44113.7|44073.7|0
1645016980000|2022-02-16 13:09:40|44118|44078|44088|44048|44118|44078|44088|44048|33
1645016990000|2022-02-16 13:09:50|44100.1|44060.1|44099.4|44059.4|44100.1|44060.1|44099.4|44059.4|81
1645017000000|2022-02-16 13:10:00|44094.4|44054.4|44118|44078|44118.7|44078.7|44093.7|44053.7|5
1645017010000|2022-02-16 13:10:10|44123|44083|44118|44078|44123|44083|44118|44078|0
1645017020000|2022-02-16 13:10:20|44117.2|44077.2|44117.2|44077.2|44117.2|44077.2|44113|44073|34
1645017040000|2022-02-16 13:10:40|44113|44073|44118.7|44078.7|44123|44083|44113|44073|10
1645017060000|2022-02-16 13:11:00|44152.2|44112.2|44147.2|44107.2|44152.2|44112.2|44147.2|44107.2|8
1645017080000|2022-02-16 13:11:20|44152.2|44112.2|44147.2|44107.2|44152.2|44112.2|44147.2|44107.2|0
1645017090000|2022-02-16 13:11:30|44152.2|44112.2|44147.2|44107.2|44152.2|44112.2|44143|44103|1
1645017100000|2022-02-16 13:11:40|44152.2|44112.2|44147.2|44107.2|44152.2|44112.2|44147.2|44107.2|3
1645017120000|2022-02-16 13:12:00|44137.2|44097.2|44137.2|44097.2|44137.2|44097.2|44137.2|44097.2|2
1645017160000|2022-02-16 13:12:40|44147.2|44107.2|44147.2|44107.2|44147.2|44107.2|44147.2|44107.2|1
1645017170000|2022-02-16 13:12:50|44148|44108|44147.2|44107.2|44151.5|44111.5|44147.2|44107.2|0
1645017180000|2022-02-16 13:13:00|44142.2|44102.2|44157.2|44117.2|44157.2|44117.2|44142.2|44102.2|4
1645017190000|2022-02-16 13:13:10|44162.2|44122.2|44161.5|44121.5|44162.2|44122.2|44161.5|44121.5|0
1645017200000|2022-02-16 13:13:20|44157.2|44117.2|44153|44113|44157.2|44117.2|44147.2|44107.2|5
1645017210000|2022-02-16 13:13:30|44147.2|44107.2|44153|44113|44153|44113|44147.2|44107.2|1
1645017220000|2022-02-16 13:13:40|44157.2|44117.2|44157.2|44117.2|44162.2|44122.2|44157.2|44117.2|0
1645017230000|2022-02-16 13:13:50|44162.2|44122.2|44162.2|44122.2|44162.2|44122.2|44157.2|44117.2|0
1645017240000|2022-02-16 13:14:00|44157.2|44117.2|44167.2|44127.2|44167.2|44127.2|44157.2|44117.2|12
1645017260000|2022-02-16 13:14:20|44171.5|44131.5|44171.5|44131.5|44171.5|44131.5|44171.5|44131.5|0
1645017270000|2022-02-16 13:14:30|44167.2|44127.2|44177.2|44137.2|44177.2|44137.2|44167.2|44127.2|1
1645017280000|2022-02-16 13:14:40|44181.5|44141.5|44182.2|44142.2|44182.2|44142.2|44177.2|44137.2|0
1645017290000|2022-02-16 13:14:50|44181.5|44141.5|44177.2|44137.2|44181.5|44141.5|44177.2|44137.2|0
1645017320000|2022-02-16 13:15:20|44182.2|44142.2|44177.2|44137.2|44182.2|44142.2|44177.2|44137.2|0
1645017330000|2022-02-16 13:15:30|44177.9|44137.9|44182.2|44142.2|44182.2|44142.2|44177.9|44137.9|0
1645017360000|2022-02-16 13:16:00|44181.5|44141.5|44181.5|44141.5|44181.5|44141.5|44181.5|44141.5|2
1645017370000|2022-02-16 13:16:10|44177.2|44137.2|44167.2|44127.2|44177.2|44137.2|44167.2|44127.2|2
1645017380000|2022-02-16 13:16:20|44172.2|44132.2|44172.2|44132.2|44177.2|44137.2|44172.2|44132.2|1
1645017400000|2022-02-16 13:16:40|44167.2|44127.2|44147.2|44107.2|44167.2|44127.2|44142.9|44102.9|30
1645017410000|2022-02-16 13:16:50|44148.7|44108.7|44162.2|44122.2|44162.2|44122.2|44148.7|44108.7|1
1645017420000|2022-02-16 13:17:00|44157.9|44117.9|44147.2|44107.2|44157.9|44117.9|44141.5|44101.5|1
1645017430000|2022-02-16 13:17:10|44141.5|44101.5|44152.2|44112.2|44152.2|44112.2|44141.5|44101.5|51
1645017440000|2022-02-16 13:17:20|44147.9|44107.9|44147.2|44107.2|44147.9|44107.9|44147.2|44107.2|11
1645017450000|2022-02-16 13:17:30|44142.9|44102.9|44142.9|44102.9|44142.9|44102.9|44142.9|44102.9|0
1645017470000|2022-02-16 13:17:50|44147.2|44107.2|44147.2|44107.2|44147.2|44107.2|44147.2|44107.2|0
1645017480000|2022-02-16 13:18:00|44147.9|44107.9|44147.9|44107.9|44147.9|44107.9|44147.9|44107.9|0
1645017500000|2022-02-16 13:18:20|44147.2|44107.2|44137.2|44097.2|44147.2|44107.2|44137.2|44097.2|1
1645017510000|2022-02-16 13:18:30|44132.9|44092.9|44137.2|44097.2|44137.2|44097.2|44132.9|44092.9|0
1645017520000|2022-02-16 13:18:40|44137.9|44097.9|44137.9|44097.9|44137.9|44097.9|44137.9|44097.9|0
1645017530000|2022-02-16 13:18:50|44142.9|44102.9|44142.9|44102.9|44142.9|44102.9|44142.9|44102.9|0
1645017560000|2022-02-16 13:19:20|44143.7|44103.7|44152.9|44112.9|44152.9|44112.9|44143.7|44103.7|2
1645017570000|2022-02-16 13:19:30|44157.2|44117.2|44157.2|44117.2|44157.2|44117.2|44157.2|44117.2|0
1645017590000|2022-02-16 13:19:50|44152.9|44112.9|44157.2|44117.2|44157.2|44117.2|44152.9|44112.9|42
1645017600000|2022-02-16 13:20:00|||||||||6
1645017610000|2022-02-16 13:20:10|44161.5|44121.5|44161.5|44121.5|44161.5|44121.5|44161.5|44121.5|6
1645017620000|2022-02-16 13:20:20|44162.2|44122.2|44162.2|44122.2|44162.2|44122.2|44162.2|44122.2|0
1645017640000|2022-02-16 13:20:40|44157.2|44117.2|44157.2|44117.2|44157.2|44117.2|44157.2|44117.2|2
1645017670000|2022-02-16 13:21:10|44152.9|44112.9|44162.2|44122.2|44162.2|44122.2|44152.9|44112.9|0
1645017680000|2022-02-16 13:21:20|44162.9|44122.9|44162.2|44122.2|44162.9|44122.9|44162.2|44122.2|2
1645017720000|2022-02-16 13:22:00|44172.2|44132.2|44177.2|44137.2|44177.2|44137.2|44172.2|44132.2|1
1645017740000|2022-02-16 13:22:20|44172.2|44132.2|44171.5|44131.5|44172.2|44132.2|44171.5|44131.5|0
1645017750000|2022-02-16 13:22:30|44177.2|44137.2|44177.2|44137.2|44177.2|44137.2|44177.2|44137.2|1
1645017760000|2022-02-16 13:22:40|44176.5|44136.5|44161.5|44121.5|44176.5|44136.5|44161.5|44121.5|3
1645017770000|2022-02-16 13:22:50|44157.2|44117.2|44162.2|44122.2|44162.2|44122.2|44157.2|44117.2|2
1645017780000|2022-02-16 13:23:00|44162.9|44122.9|44162.9|44122.9|44162.9|44122.9|44162.9|44122.9|1
1645017790000|2022-02-16 13:23:10|44192.2|44152.2|44196.5|44156.5|44196.5|44156.5|44192.2|44152.2|5
1645017800000|2022-02-16 13:23:20|44192.2|44152.2|44192.2|44152.2|44192.2|44152.2|44192.2|44152.2|1
1645017810000|2022-02-16 13:23:30|44197.2|44157.2|44202.2|44162.2|44202.2|44162.2|44192.2|44152.2|5
1645017820000|2022-02-16 13:23:40|44207.2|44167.2|44207.2|44167.2|44207.2|44167.2|44207.2|44167.2|3
1645017830000|2022-02-16 13:23:50|44208.6|44168.6|44208.6|44168.6|44212.9|44172.9|44208.6|44168.6|1
1645017840000|2022-02-16 13:24:00|44212.9|44172.9|44208.6|44168.6|44212.9|44172.9|44208.6|44168.6|0
1645017850000|2022-02-16 13:24:10|44212.9|44172.9|44212.9|44172.9|44212.9|44172.9|44212.9|44172.9|0
1645017860000|2022-02-16 13:24:20|44208.6|44168.6|44208.6|44168.6|44208.6|44168.6|44208.6|44168.6|0
1645017870000|2022-02-16 13:24:30|44207.9|44167.9|44203.6|44163.6|44208.6|44168.6|44203.6|44163.6|0
1645017880000|2022-02-16 13:24:40|44182.9|44142.9|44192.9|44152.9|44192.9|44152.9|44182.9|44142.9|11
1645017890000|2022-02-16 13:24:50|44217.2|44177.2|44197.2|44157.2|44217.2|44177.2|44192.9|44152.9|9
1645017900000|2022-02-16 13:25:00|44197.9|44157.9|44198.6|44158.6|44198.6|44158.6|44197.9|44157.9|1
1645017910000|2022-02-16 13:25:10|44212.2|44172.2|44222.2|44182.2|44222.2|44182.2|44212.2|44172.2|4
1645017920000|2022-02-16 13:25:20|44217.9|44177.9|44222.9|44182.9|44222.9|44182.9|44217.9|44177.9|1
1645017930000|2022-02-16 13:25:30|44217.2|44177.2|44217.2|44177.2|44217.2|44177.2|44217.2|44177.2|7
1645017970000|2022-02-16 13:26:10|44217.9|44177.9|44217.2|44177.2|44217.9|44177.9|44217.2|44177.2|8
1645017990000|2022-02-16 13:26:30|44226.5|44186.5|44226.5|44186.5|44226.5|44186.5|44226.5|44186.5|0
1645018000000|2022-02-16 13:26:40|44227.2|44187.2|44237.2|44197.2|44237.2|44197.2|44227.2|44187.2|1
1645018010000|2022-02-16 13:26:50|44241.5|44201.5|44241.5|44201.5|44241.5|44201.5|44241.5|44201.5|0
1645018020000|2022-02-16 13:27:00|44242.2|44202.2|44251.5|44211.5|44251.5|44211.5|44242.2|44202.2|0
1645018030000|2022-02-16 13:27:10|44255.8|44215.8|44255.8|44215.8|44255.8|44215.8|44255.8|44215.8|0
1645018040000|2022-02-16 13:27:20|44257.2|44217.2|44257.2|44217.2|44257.2|44217.2|44257.2|44217.2|0
1645018050000|2022-02-16 13:27:30|44267.2|44227.2|44267.2|44227.2|44267.2|44227.2|44267.2|44227.2|0
1645018070000|2022-02-16 13:27:50|44267.9|44227.9|44267.2|44227.2|44267.9|44227.9|44262.2|44222.2|2
1645018080000|2022-02-16 13:28:00|44271.5|44231.5|44266.5|44226.5|44271.5|44231.5|44266.5|44226.5|0
1645018090000|2022-02-16 13:28:10|44265.8|44225.8|44255.8|44215.8|44265.8|44225.8|44255.8|44215.8|1
1645018100000|2022-02-16 13:28:20|44277.2|44237.2|44281.5|44241.5|44281.5|44241.5|44265.8|44225.8|6
1645018110000|2022-02-16 13:28:30|44285.8|44245.8|44285.8|44245.8|44285.8|44245.8|44285.8|44245.8|1
1645018120000|2022-02-16 13:28:40|44275.8|44235.8|44285.8|44245.8|44285.8|44245.8|44275.8|44235.8|5
1645018130000|2022-02-16 13:28:50|44286.5|44246.5|44286.5|44246.5|44286.5|44246.5|44281.5|44241.5|1
1645018140000|2022-02-16 13:29:00|44270|44230|44275.8|44235.8|44275.8|44235.8|44266.5|44226.5|1
1645018150000|2022-02-16 13:29:10|44270.8|44230.8|44270.8|44230.8|44270.8|44230.8|44270.8|44230.8|1
1645018160000|2022-02-16 13:29:20|44265.8|44225.8|44266.5|44226.5|44266.5|44226.5|44265.8|44225.8|0
1645018170000|2022-02-16 13:29:30|||||||||1
1645018180000|2022-02-16 13:29:40|44272.2|44232.2|44270.8|44230.8|44273.6|44233.6|44270.8|44230.8|7
1645018190000|2022-02-16 13:29:50|44271.5|44231.5|44271.5|44231.5|44272.2|44232.2|44271.5|44231.5|1
1645018210000|2022-02-16 13:30:10|44266.5|44226.5|44266.5|44226.5|44272.2|44232.2|44266.5|44226.5|1
1645018220000|2022-02-16 13:30:20|44261.5|44221.5|44266.5|44226.5|44270|44230|44261.5|44221.5|8
1645018230000|2022-02-16 13:30:30|44270.8|44230.8|44270.8|44230.8|44270.8|44230.8|44270.8|44230.8|0
1645018240000|2022-02-16 13:30:40|||||||||3
1645018250000|2022-02-16 13:30:50|44272.2|44232.2|44275.8|44235.8|44275.8|44235.8|44270.8|44230.8|3
1645018260000|2022-02-16 13:31:00|44280.8|44240.8|44271.5|44231.5|44280.8|44240.8|44271.5|44231.5|6
1645018270000|2022-02-16 13:31:10|44267.2|44227.2|44265.8|44225.8|44267.2|44227.2|44265.8|44225.8|0
1645018280000|2022-02-16 13:31:20|44266.5|44226.5|44252.2|44212.2|44266.5|44226.5|44252.2|44212.2|1
1645018290000|2022-02-16 13:31:30|44256.5|44216.5|44251.5|44211.5|44256.5|44216.5|44251.5|44211.5|0
1645018300000|2022-02-16 13:31:40|44247.2|44207.2|44251.5|44211.5|44251.5|44211.5|44246.5|44206.5|2
1645018310000|2022-02-16 13:31:50|44255.8|44215.8|44261.5|44221.5|44261.5|44221.5|44255.8|44215.8|1
1645018320000|2022-02-16 13:32:00|44265.8|44225.8|44261.5|44221.5|44281.5|44241.5|44261.5|44221.5|5
1645018330000|2022-02-16 13:32:10|44256.5|44216.5|44255.8|44215.8|44256.5|44216.5|44255.8|44215.8|2
1645018340000|2022-02-16 13:32:20|44256.5|44216.5|44255.7|44215.7|44256.5|44216.5|44251.5|44211.5|1
1645018350000|2022-02-16 13:32:30|44246.5|44206.5|44246.5|44206.5|44246.5|44206.5|44245.7|44205.7|0
1645018360000|2022-02-16 13:32:40|44247.2|44207.2|44241.5|44201.5|44251.5|44211.5|44241.5|44201.5|0
1645018370000|2022-02-16 13:32:50|44240.7|44200.7|44235.7|44195.7|44245.7|44205.7|44235.7|44195.7|2
1645018380000|2022-02-16 13:33:00|44231.5|44191.5|44235.7|44195.7|44241.5|44201.5|44231.5|44191.5|5
1645018390000|2022-02-16 13:33:10|44251.5|44211.5|44261.5|44221.5|44261.5|44221.5|44251.5|44211.5|7
1645018400000|2022-02-16 13:33:20|44255.7|44215.7|44255.7|44215.7|44255.7|44215.7|44255.7|44215.7|4
1645018410000|2022-02-16 13:33:30|44251.5|44211.5|44251.5|44211.5|44255.7|44215.7|44251.5|44211.5|12
1645018420000|2022-02-16 13:33:40|44256.5|44216.5|44255.7|44215.7|44261.5|44221.5|44255.7|44215.7|100
1645018430000|2022-02-16 13:33:50|44251.5|44211.5|44261.5|44221.5|44261.5|44221.5|44251.5|44211.5|3
1645018440000|2022-02-16 13:34:00|44262.2|44222.2|44257.2|44217.2|44265.7|44225.7|44257.2|44217.2|1
1645018450000|2022-02-16 13:34:10|44256.5|44216.5|44236.5|44196.5|44256.5|44216.5|44236.5|44196.5|5
1645018460000|2022-02-16 13:34:20|44237.2|44197.2|44241.5|44201.5|44241.5|44201.5|44237.2|44197.2|0
1645018470000|2022-02-16 13:34:30|44240.7|44200.7|44246.5|44206.5|44246.5|44206.5|44240.7|44200.7|0
1645018490000|2022-02-16 13:34:50|44247.2|44207.2|44265.7|44225.7|44265.7|44225.7|44247.2|44207.2|6
1645018500000|2022-02-16 13:35:00|44260.7|44220.7|44241.5|44201.5|44260.7|44220.7|44241.5|44201.5|20
1645018510000|2022-02-16 13:35:10|44240.7|44200.7|44240.7|44200.7|44241.5|44201.5|44240.7|44200.7|0
1645018520000|2022-02-16 13:35:20|44221.5|44181.5|44231.5|44191.5|44231.5|44191.5|44221.5|44181.5|3
1645018530000|2022-02-16 13:35:30|44235.7|44195.7|44235.7|44195.7|44235.7|44195.7|44235.7|44195.7|0
1645018540000|2022-02-16 13:35:40|44231.5|44191.5|44231.5|44191.5|44231.5|44191.5|44231.5|44191.5|0
1645018550000|2022-02-16 13:35:50|44235.7|44195.7|44235.7|44195.7|44235.7|44195.7|44235.7|44195.7|0
1645018560000|2022-02-16 13:36:00|44236.5|44196.5|44242.2|44202.2|44242.2|44202.2|44236.5|44196.5|0
1645018570000|2022-02-16 13:36:10|44241.5|44201.5|44237.2|44197.2|44241.5|44201.5|44237.2|44197.2|1
1645018580000|2022-02-16 13:36:20|44241.5|44201.5|44241.5|44201.5|44241.5|44201.5|44241.5|44201.5|0
1645018610000|2022-02-16 13:36:50|44250.7|44210.7|44250.7|44210.7|44250.7|44210.7|44250.7|44210.7|0
1645018620000|2022-02-16 13:37:00|44241.5|44201.5|44241.5|44201.5|44241.5|44201.5|44241.5|44201.5|3
1645018630000|2022-02-16 13:37:10|44245.7|44205.7|44216.5|44176.5|44245.7|44205.7|44212.2|44172.2|76
1645018640000|2022-02-16 13:37:20|44220.7|44180.7|44221.4|44181.4|44227.2|44187.2|44220.7|44180.7|8
1645018650000|2022-02-16 13:37:30|44220.7|44180.7|44220.7|44180.7|44220.7|44180.7|44220.7|44180.7|3
1645018660000|2022-02-16 13:37:40|44221.4|44181.4|44221.4|44181.4|44221.4|44181.4|44221.4|44181.4|1
1645018670000|2022-02-16 13:37:50|44231.4|44191.4|44231.4|44191.4|44231.4|44191.4|44231.4|44191.4|2
1645018680000|2022-02-16 13:38:00|44227.2|44187.2|44205.7|44165.7|44240.7|44200.7|44205.7|44165.7|2
1645018710000|2022-02-16 13:38:30|44196.4|44156.4|44200.7|44160.7|44200.7|44160.7|44187.2|44147.2|58
1645018740000|2022-02-16 13:39:00|44191.4|44151.4|44191.4|44151.4|44191.4|44151.4|44191.4|44151.4|4
1645018750000|2022-02-16 13:39:10|44195.7|44155.7|44195.7|44155.7|44195.7|44155.7|44195.7|44155.7|0
1645018760000|2022-02-16 13:39:20|44196.4|44156.4|44200.7|44160.7|44200.7|44160.7|44196.4|44156.4|0
1645018770000|2022-02-16 13:39:30|44196.4|44156.4|44196.4|44156.4|44200.7|44160.7|44196.4|44156.4|0
1645018790000|2022-02-16 13:39:50|44221.4|44181.4|44221.4|44181.4|44221.4|44181.4|44221.4|44181.4|17
1645018800000|2022-02-16 13:40:00|44211.4|44171.4|44211.4|44171.4|44211.4|44171.4|44211.4|44171.4|1
1645018810000|2022-02-16 13:40:10|44205.7|44165.7|44211.4|44171.4|44211.4|44171.4|44205.7|44165.7|1
1645018830000|2022-02-16 13:40:30|44196.4|44156.4|44200.7|44160.7|44200.7|44160.7|44196.4|44156.4|3
1645018850000|2022-02-16 13:40:50|44205.7|44165.7|44205.7|44165.7|44205.7|44165.7|44205.7|44165.7|1
1645018870000|2022-02-16 13:41:10|||||||||5
1645018880000|2022-02-16 13:41:20|44206.4|44166.4|44195.7|44155.7|44206.4|44166.4|44191.4|44151.4|7
1645018890000|2022-02-16 13:41:30|44206.4|44166.4|44197.2|44157.2|44206.4|44166.4|44197.2|44157.2|17
1645018900000|2022-02-16 13:41:40|44205.7|44165.7|44186.4|44146.4|44205.7|44165.7|44181.4|44141.4|3
1645018910000|2022-02-16 13:41:50|44185.7|44145.7|44181.4|44141.4|44185.7|44145.7|44181.4|44141.4|0
1645018950000|2022-02-16 13:42:30|44176.4|44136.4|44176.4|44136.4|44176.4|44136.4|44176.4|44136.4|6
1645018970000|2022-02-16 13:42:50|44172.1|44132.1|44172.1|44132.1|44176.4|44136.4|44172.1|44132.1|6
1645018980000|2022-02-16 13:43:00|44176.4|44136.4|44155.7|44115.7|44181.4|44141.4|44155.7|44115.7|9
1645018990000|2022-02-16 13:43:10|44155|44115|44156.4|44116.4|44156.4|44116.4|44155|44115|0
1645019000000|2022-02-16 13:43:20|44157.1|44117.1|44165.7|44125.7|44165.7|44125.7|44157.1|44117.1|0
1645019010000|2022-02-16 13:43:30|44156.4|44116.4|44156.4|44116.4|44156.4|44116.4|44156.4|44116.4|1
1645019020000|2022-02-16 13:43:40|44151.4|44111.4|44151.4|44111.4|44151.4|44111.4|44151.4|44111.4|1
1645019030000|2022-02-16 13:43:50|44155.7|44115.7|44165.7|44125.7|44165.7|44125.7|44155.7|44115.7|2
1645019040000|2022-02-16 13:44:00|44170.7|44130.7|44166.4|44126.4|44170.7|44130.7|44165.7|44125.7|0
1645019050000|2022-02-16 13:44:10|44165.7|44125.7|44151.4|44111.4|44166.4|44126.4|44151.4|44111.4|1
1645019060000|2022-02-16 13:44:20|44155.7|44115.7|44151.4|44111.4|44155.7|44115.7|44151.4|44111.4|0
1645019070000|2022-02-16 13:44:30|44150.7|44110.7|44150.7|44110.7|44150.7|44110.7|44146.4|44106.4|0
1645019080000|2022-02-16 13:44:40|44146.4|44106.4|44150.7|44110.7|44150.7|44110.7|44146.4|44106.4|0
1645019090000|2022-02-16 13:44:50|44155|44115|44171.4|44131.4|44171.4|44131.4|44155|44115|2
1645021800000|2022-02-16 14:30:00|44236.3|44196.3|44295.6|44255.6|44295.6|44255.6|44201.3|44161.3|234
1645021810000|2022-02-16 14:30:10|44294.9|44254.9|44234.2|44194.2|44309.2|44269.2|44201.3|44161.3|300
1645021820000|2022-02-16 14:30:20|44234.9|44194.9|44256.3|44216.3|44330.6|44290.6|44234.9|44194.9|28
1645021830000|2022-02-16 14:30:30|44264.9|44224.9|44179.2|44139.2|44264.9|44224.9|44169.9|44129.9|94
1645021840000|2022-02-16 14:30:40|44148.4|44108.4|44237.7|44197.7|44247.7|44207.7|44144.2|44104.2|26
1645021850000|2022-02-16 14:30:50|44238.4|44198.4|44207.7|44167.7|44257.7|44217.7|44192.7|44152.7|121
1645021860000|2022-02-16 14:31:00|44227.7|44187.7|44294.9|44254.9|44294.9|44254.9|44227.7|44187.7|20
1645021870000|2022-02-16 14:31:10|44287.7|44247.7|44343.4|44303.4|44343.4|44303.4|44259.2|44219.2|43
1645021880000|2022-02-16 14:31:20|44344.2|44304.2|44344.2|44304.2|44352.7|44312.7|44334.2|44294.2|27
1645021890000|2022-02-16 14:31:30|44334.2|44294.2|44335.6|44295.6|44339.9|44299.9|44325.6|44285.6|17
1645021900000|2022-02-16 14:31:40|44339.9|44299.9|44299.2|44259.2|44344.2|44304.2|44299.2|44259.2|25
1645021910000|2022-02-16 14:31:50|44294.2|44254.2|44284.2|44244.2|44299.2|44259.2|44274.2|44234.2|23
1645021920000|2022-02-16 14:32:00|44285.6|44245.6|44344.2|44304.2|44349.2|44309.2|44285.6|44245.6|46
1645021930000|2022-02-16 14:32:10|44349.2|44309.2|44347.7|44307.7|44357.7|44317.7|44347.7|44307.7|62
1645021940000|2022-02-16 14:32:20|44348.4|44308.4|44302.7|44262.7|44348.4|44308.4|44302.7|44262.7|10
1645021950000|2022-02-16 14:32:30|44298.4|44258.4|44284.2|44244.2|44298.4|44258.4|44254.2|44214.2|19
1645021960000|2022-02-16 14:32:40|44279.9|44239.9|44249.9|44209.9|44294.9|44254.9|44245.6|44205.6|24
1645021970000|2022-02-16 14:32:50|44248.4|44208.4|44214.9|44174.9|44254.1|44214.1|44204.1|44164.1|15
1645021980000|2022-02-16 14:33:00|44219.9|44179.9|44225.6|44185.6|44235.6|44195.6|44204.1|44164.1|135
1645021990000|2022-02-16 14:33:10|44231.3|44191.3|44185.6|44145.6|44231.3|44191.3|44185.6|44145.6|17
1645022000000|2022-02-16 14:33:20|44184.9|44144.9|44169.9|44129.9|44214.1|44174.1|44169.9|44129.9|31
1645022010000|2022-02-16 14:33:30|44165.6|44125.6|44165.6|44125.6|44185.6|44145.6|44165.6|44125.6|13
1645022020000|2022-02-16 14:33:40|44169.9|44129.9|44164.1|44124.1|44169.9|44129.9|44154.1|44114.1|2
1645022030000|2022-02-16 14:33:50|44155.6|44115.6|44147|44107|44165.6|44125.6|44145.6|44105.6|3
1645022040000|2022-02-16 14:34:00|44155.6|44115.6|44165.6|44125.6|44175.6|44135.6|44147|44107|23
1645022050000|2022-02-16 14:34:10|44155.6|44115.6|44161.3|44121.3|44161.3|44121.3|44155.6|44115.6|0
1645022060000|2022-02-16 14:34:20|44165.6|44125.6|44174.9|44134.9|44174.9|44134.9|44156.3|44116.3|2
1645022070000|2022-02-16 14:34:30|44184.1|44144.1|44204.9|44164.9|44206.3|44166.3|44184.1|44144.1|13
1645022080000|2022-02-16 14:34:40|44195.6|44155.6|44184.9|44144.9|44195.6|44155.6|44184.1|44144.1|5
1645022090000|2022-02-16 14:34:50|44184.1|44144.1|44129.1|44089.1|44184.1|44144.1|44124.9|44084.9|160
1645022100000|2022-02-16 14:35:00|44129.9|44089.9|44158.4|44118.4|44164.1|44124.1|44124.9|44084.9|10
1645022110000|2022-02-16 14:35:10|44162.7|44122.7|44178.4|44138.4|44178.4|44138.4|44162.7|44122.7|2
1645022120000|2022-02-16 14:35:20|44172.7|44132.7|44172.7|44132.7|44178.4|44138.4|44172.7|44132.7|3
1645022130000|2022-02-16 14:35:30|44173.4|44133.4|44189.1|44149.1|44189.1|44149.1|44173.4|44133.4|6
1645022140000|2022-02-16 14:35:40|44198.4|44158.4|44184.1|44144.1|44198.4|44158.4|44178.4|44138.4|16
1645022150000|2022-02-16 14:35:50|44182.7|44142.7|44182.7|44142.7|44192.7|44152.7|44182.7|44142.7|7
1645022160000|2022-02-16 14:36:00|44193.4|44153.4|44204.1|44164.1|44209.1|44169.1|44193.4|44153.4|34
1645022170000|2022-02-16 14:36:10|44204.9|44164.9|44204.1|44164.1|44212|44172|44199.1|44159.1|12
1645022180000|2022-02-16 14:36:20|44208.4|44168.4|44239.9|44199.9|44239.9|44199.9|44208.4|44168.4|15
1645022190000|2022-02-16 14:36:30|44229.1|44189.1|44223.4|44183.4|44234.1|44194.1|44223.4|44183.4|7
1645022200000|2022-02-16 14:36:40|44228.4|44188.4|44234.1|44194.1|44238.4|44198.4|44228.4|44188.4|33
1645022210000|2022-02-16 14:36:50|44229.1|44189.1|44244.1|44204.1|44244.1|44204.1|44229.1|44189.1|1
1645022220000|2022-02-16 14:37:00|44243.4|44203.4|44234.8|44194.8|44250.6|44210.6|44230.6|44190.6|2
1645022230000|2022-02-16 14:37:10|44234.1|44194.1|44244.1|44204.1|44244.1|44204.1|44234.1|44194.1|51
1645022240000|2022-02-16 14:37:20|44239.8|44199.8|44225.6|44185.6|44249.8|44209.8|44224.8|44184.8|9
1645022250000|2022-02-16 14:37:30|44229.8|44189.8|44245.6|44205.6|44245.6|44205.6|44229.8|44189.8|9
1645022260000|2022-02-16 14:37:40|44250.6|44210.6|44244.8|44204.8|44250.6|44210.6|44244.8|44204.8|9
1645022270000|2022-02-16 14:37:50|44240.6|44200.6|44229.8|44189.8|44245.6|44205.6|44225.6|44185.6|7
1645022280000|2022-02-16 14:38:00|44234.1|44194.1|44239.8|44199.8|44239.8|44199.8|44234.1|44194.1|3
1645022290000|2022-02-16 14:38:10|44244.1|44204.1|44299.8|44259.8|44300.6|44260.6|44244.1|44204.1|34
1645022300000|2022-02-16 14:38:20|44315.6|44275.6|44331.3|44291.3|44352|44312|44315.6|44275.6|39
1645022310000|2022-02-16 14:38:30|44332|44292|44326.3|44286.3|44332|44292|44311.3|44271.3|19
1645022320000|2022-02-16 14:38:40|44327|44287|44310.6|44270.6|44335.6|44295.6|44310.6|44270.6|51
1645022330000|2022-02-16 14:38:50|44320.6|44280.6|44285.6|44245.6|44320.6|44280.6|44285.6|44245.6|5
1645022340000|2022-02-16 14:39:00|44289.8|44249.8|44284.8|44244.8|44289.8|44249.8|44284.8|44244.8|2
1645022350000|2022-02-16 14:39:10|44285.6|44245.6|44270.6|44230.6|44285.6|44245.6|44270.6|44230.6|1
1645022360000|2022-02-16 14:39:20|44275.6|44235.6|44265.6|44225.6|44275.6|44235.6|44250.6|44210.6|38
1645022370000|2022-02-16 14:39:30|44264.8|44224.8|44255.6|44215.6|44275.6|44235.6|44255.6|44215.6|31
1645022380000|2022-02-16 14:39:40|44312|44272|44304.8|44264.8|44325.6|44285.6|44295.6|44255.6|23
1645022390000|2022-02-16 14:39:50|44305.6|44265.6|44275.6|44235.6|44305.6|44265.6|44274.8|44234.8|9
1645022400000|2022-02-16 14:40:00|44279.8|44239.8|44284.8|44244.8|44294.1|44254.1|44274.8|44234.8|6
1645022410000|2022-02-16 14:40:10|44285.6|44245.6|44295.6|44255.6|44296.3|44256.3|44285.6|44245.6|5
1645022420000|2022-02-16 14:40:20|44296.3|44256.3|44299.8|44259.8|44305.6|44265.6|44296.3|44256.3|7
1645022430000|2022-02-16 14:40:30|44300.5|44260.5|44295.5|44255.5|44305.5|44265.5|44295.5|44255.5|0
1645022440000|2022-02-16 14:40:40|44294.8|44254.8|44290.5|44250.5|44294.8|44254.8|44290.5|44250.5|0
1645022450000|2022-02-16 14:40:50|44280.5|44240.5|44280.5|44240.5|44280.5|44240.5|44274.8|44234.8|8
1645022460000|2022-02-16 14:41:00|44281.3|44241.3|44295.5|44255.5|44304.1|44264.1|44280.5|44240.5|14
1645022470000|2022-02-16 14:41:10|44299.8|44259.8|44284.8|44244.8|44304.8|44264.8|44284.8|44244.8|3
1645022480000|2022-02-16 14:41:20|44275.5|44235.5|44289.8|44249.8|44294.8|44254.8|44275.5|44235.5|8
1645022490000|2022-02-16 14:41:30|44285.5|44245.5|44275.5|44235.5|44285.5|44245.5|44275.5|44235.5|4
1645022500000|2022-02-16 14:41:40|44281.3|44241.3|44295.5|44255.5|44304.8|44264.8|44281.3|44241.3|13
1645022510000|2022-02-16 14:41:50|44285.5|44245.5|44290.5|44250.5|44290.5|44250.5|44285.5|44245.5|1
1645022520000|2022-02-16 14:42:00|44289.8|44249.8|44280.5|44240.5|44300.5|44260.5|44275.5|44235.5|13
1645022530000|2022-02-16 14:42:10|44275.5|44235.5|44305.5|44265.5|44305.5|44265.5|44275.5|44235.5|5
1645022540000|2022-02-16 14:42:20|44304.1|44264.1|44310.5|44270.5|44315.5|44275.5|44304.1|44264.1|6
1645022550000|2022-02-16 14:42:30|44305.5|44265.5|44315.5|44275.5|44324.8|44284.8|44305.5|44265.5|6
1645022560000|2022-02-16 14:42:40|44314.8|44274.8|44309.8|44269.8|44314.8|44274.8|44309.8|44269.8|1
1645022570000|2022-02-16 14:42:50|44304.8|44264.8|44290.5|44250.5|44305.5|44265.5|44290.5|44250.5|2
1645022580000|2022-02-16 14:43:00|44295.5|44255.5|44294.8|44254.8|44305.5|44265.5|44294.8|44254.8|9
1645022590000|2022-02-16 14:43:10|44299.1|44259.1|44295.5|44255.5|44299.1|44259.1|44285.5|44245.5|7
1645022600000|2022-02-16 14:43:20|44294.8|44254.8|44324.1|44284.1|44324.1|44284.1|44290.5|44250.5|3
1645022610000|2022-02-16 14:43:30|44324.8|44284.8|44319.8|44279.8|44324.8|44284.8|44314.8|44274.8|6
1645022620000|2022-02-16 14:43:40|44329.8|44289.8|44325.5|44285.5|44329.8|44289.8|44325.5|44285.5|2
1645022630000|2022-02-16 14:43:50|44327|44287|44375.5|44335.5|44376.3|44336.3|44327|44287|16
1645022640000|2022-02-16 14:44:00|44374.8|44334.8|44365.5|44325.5|44385.5|44345.5|44360.5|44320.5|6
1645022650000|2022-02-16 14:44:10|44364.8|44324.8|44364.8|44324.8|44366.2|44326.2|44361.2|44321.2|3
1645022660000|2022-02-16 14:44:20|44355.5|44315.5|44343.4|44303.4|44364.1|44324.1|44334.1|44294.1|15
1645022670000|2022-02-16 14:44:30|44338.4|44298.4|44384.1|44344.1|44388.4|44348.4|44338.4|44298.4|8
1645022680000|2022-02-16 14:44:40|44382.7|44342.7|44384.1|44344.1|44387.7|44347.7|44378.4|44338.4|3
1645022690000|2022-02-16 14:44:50|44388.4|44348.4|44393.4|44353.4|44402.7|44362.7|44384.1|44344.1|10
1645022700000|2022-02-16 14:45:00|44392.7|44352.7|44384.1|44344.1|44407.7|44367.7|44382.7|44342.7|27
1645022710000|2022-02-16 14:45:10|44392.7|44352.7|44373.4|44333.4|44394.1|44354.1|44368.4|44328.4|12
1645022720000|2022-02-16 14:45:20|44374.1|44334.1|44384.1|44344.1|44398.4|44358.4|44373.4|44333.4|56
1645022730000|2022-02-16 14:45:30|44388.4|44348.4|44393.4|44353.4|44403.4|44363.4|44388.4|44348.4|15
1645022740000|2022-02-16 14:45:40|44394.1|44354.1|44388.4|44348.4|44403.4|44363.4|44374.1|44334.1|30
1645022750000|2022-02-16 14:45:50|44383.4|44343.4|44394.8|44354.8|44394.8|44354.8|44374.1|44334.1|135
1645022760000|2022-02-16 14:46:00|44399.1|44359.1|44379.1|44339.1|44399.1|44359.1|44379.1|44339.1|14
1645022770000|2022-02-16 14:46:10|44369.8|44329.8|44374.1|44334.1|44384.1|44344.1|44364.8|44324.8|6
1645022780000|2022-02-16 14:46:20|44365.5|44325.5|44375.5|44335.5|44384.1|44344.1|44364.8|44324.8|2
1645022790000|2022-02-16 14:46:30|44379.8|44339.8|44374.1|44334.1|44379.8|44339.8|44359.1|44319.1|5
1645022800000|2022-02-16 14:46:40|44369.8|44329.8|44364.1|44324.1|44374.1|44334.1|44359.8|44319.8|0
1645022810000|2022-02-16 14:46:50|44359.8|44319.8|44359.8|44319.8|44359.8|44319.8|44355.5|44315.5|0
1645022820000|2022-02-16 14:47:00|44364.1|44324.1|44369.8|44329.8|44369.8|44329.8|44364.1|44324.1|5
1645022830000|2022-02-16 14:47:10|44374.1|44334.1|44374.8|44334.8|44374.8|44334.8|44374.1|44334.1|0
1645022840000|2022-02-16 14:47:20|44374.1|44334.1|44389.8|44349.8|44393.4|44353.4|44374.1|44334.1|5
1645022850000|2022-02-16 14:47:30|44388.4|44348.4|44399.1|44359.1|44399.1|44359.1|44380.5|44340.5|27
1645022860000|2022-02-16 14:47:40|44398.4|44358.4|44393.4|44353.4|44402.7|44362.7|44393.4|44353.4|36
1645022870000|2022-02-16 14:47:50|44378.4|44338.4|44374.1|44334.1|44378.4|44338.4|44368.4|44328.4|9
1645022880000|2022-02-16 14:48:00|44378.4|44338.4|44435.5|44395.5|44435.5|44395.5|44378.4|44338.4|25
1645022890000|2022-02-16 14:48:10|44434.8|44394.8|44435.5|44395.5|44444.8|44404.8|44430.5|44390.5|6
1645022900000|2022-02-16 14:48:20|44439.8|44399.8|44445.5|44405.5|44450.5|44410.5|44439.8|44399.8|8
1645022910000|2022-02-16 14:48:30|44440.5|44400.5|44404.1|44364.1|44444.8|44404.8|44404.1|44364.1|8
1645022920000|2022-02-16 14:48:40|44394.8|44354.8|44384.8|44344.8|44394.8|44354.8|44384.1|44344.1|5
1645022930000|2022-02-16 14:48:50|44385.5|44345.5|44404.1|44364.1|44404.1|44364.1|44379.8|44339.8|16
1645022940000|2022-02-16 14:49:00|44404.8|44364.8|44399.8|44359.8|44404.8|44364.8|44394.1|44354.1|4
1645022950000|2022-02-16 14:49:10|44389.8|44349.8|44379.8|44339.8|44395.5|44355.5|44375.5|44335.5|11
1645022960000|2022-02-16 14:49:20|44374.8|44334.8|44390.5|44350.5|44399.8|44359.8|44374.8|44334.8|13
1645022970000|2022-02-16 14:49:30|44395.5|44355.5|44390.5|44350.5|44400.5|44360.5|44390.5|44350.5|12
1645022980000|2022-02-16 14:49:40|44395.5|44355.5|44430.5|44390.5|44439.8|44399.8|44395.5|44355.5|18
1645022990000|2022-02-16 14:49:50|44425.5|44385.5|44435.5|44395.5|44435.5|44395.5|44409.8|44369.8|28
1645023000000|2022-02-16 14:50:00|44439.8|44399.8|44444.8|44404.8|44449.8|44409.8|44439.8|44399.8|29
1645023010000|2022-02-16 14:50:10|44449.1|44409.1|44444.8|44404.8|44449.1|44409.1|44440.5|44400.5|11
1645023020000|2022-02-16 14:50:20|44440.5|44400.5|44415.5|44375.5|44440.5|44400.5|44404.8|44364.8|29
1645023030000|2022-02-16 14:50:30|44424.1|44384.1|44408.4|44368.4|44424.1|44384.1|44408.4|44368.4|96
1645023040000|2022-02-16 14:50:40|44404.1|44364.1|44399.8|44359.8|44404.1|44364.1|44399.1|44359.1|23
1645023050000|2022-02-16 14:50:50|44404.1|44364.1|44398.4|44358.4|44412.7|44372.7|44389.1|44349.1|5
1645023060000|2022-02-16 14:51:00|44394.1|44354.1|44408.4|44368.4|44412.7|44372.7|44394.1|44354.1|9
1645023070000|2022-02-16 14:51:10|44409.1|44369.1|44403.4|44363.4|44413.4|44373.4|44399.1|44359.1|7
1645023080000|2022-02-16 14:51:20|44399.1|44359.1|44392.7|44352.7|44399.1|44359.1|44388.4|44348.4|1
1645023090000|2022-02-16 14:51:30|44388.4|44348.4|44402.7|44362.7|44403.4|44363.4|44388.4|44348.4|2
1645023100000|2022-02-16 14:51:40|44384.8|44344.8|44388.4|44348.4|44388.4|44348.4|44383.4|44343.4|32
1645023110000|2022-02-16 14:51:50|44417.7|44377.7|44417.7|44377.7|44422.7|44382.7|44417.7|44377.7|1
1645023120000|2022-02-16 14:52:00|44422.7|44382.7|44418.4|44378.4|44422.7|44382.7|44414.1|44374.1|2
1645023130000|2022-02-16 14:52:10|44407.7|44367.7|44402.7|44362.7|44412.7|44372.7|44402.7|44362.7|9
1645023140000|2022-02-16 14:52:20|44413.4|44373.4|44413.4|44373.4|44413.4|44373.4|44407.7|44367.7|15
1645023150000|2022-02-16 14:52:30|44412.7|44372.7|44412.7|44372.7|44412.7|44372.7|44408.4|44368.4|109
1645023160000|2022-02-16 14:52:40|44413.4|44373.4|44412.7|44372.7|44417.7|44377.7|44407.7|44367.7|131
1645023170000|2022-02-16 14:52:50|44427.7|44387.7|44422.7|44382.7|44427.7|44387.7|44422.7|44382.7|14
1645023180000|2022-02-16 14:53:00|44427.7|44387.7|44452.7|44412.7|44452.7|44412.7|44427.7|44387.7|6
1645023190000|2022-02-16 14:53:10|44453.4|44413.4|44457.7|44417.7|44457.7|44417.7|44452.7|44412.7|23
1645023200000|2022-02-16 14:53:20|44467.7|44427.7|44482.7|44442.7|44492.7|44452.7|44467.7|44427.7|61
1645023210000|2022-02-16 14:53:30|44483.4|44443.4|44439.1|44399.1|44483.4|44443.4|44439.1|44399.1|4
1645023220000|2022-02-16 14:53:40|44452.7|44412.7|44442.7|44402.7|44457.7|44417.7|44437.7|44397.7|3
1645023230000|2022-02-16 14:53:50|44452.7|44412.7|44448.4|44408.4|44452.7|44412.7|44447.7|44407.7|2
1645023240000|2022-02-16 14:54:00|44452.7|44412.7|44444.1|44404.1|44452.7|44412.7|44438.4|44398.4|2
1645023250000|2022-02-16 14:54:10|44443.4|44403.4|44452.7|44412.7|44452.7|44412.7|44442.7|44402.7|2
1645023260000|2022-02-16 14:54:20|44453.4|44413.4|44452.7|44412.7|44457.7|44417.7|44448.4|44408.4|2
1645023270000|2022-02-16 14:54:30|44452|44412|44462.7|44422.7|44462.7|44422.7|44448.4|44408.4|8
1645023280000|2022-02-16 14:54:40|44452.7|44412.7|44452.7|44412.7|44462.7|44422.7|44452.7|44412.7|4
1645023290000|2022-02-16 14:54:50|44459.1|44419.1|44462.7|44422.7|44463.4|44423.4|44459.1|44419.1|9
1645023300000|2022-02-16 14:55:00|44457.7|44417.7|44463.4|44423.4|44473.4|44433.4|44457.7|44417.7|4
1645023310000|2022-02-16 14:55:10|44468.4|44428.4|44482.7|44442.7|44483.4|44443.4|44468.4|44428.4|1
1645023320000|2022-02-16 14:55:20|44483.4|44443.4|44519.1|44479.1|44519.1|44479.1|44483.4|44443.4|27
1645023330000|2022-02-16 14:55:30|44524.1|44484.1|44573.4|44533.4|44584.1|44544.1|44523.4|44483.4|24
1645023340000|2022-02-16 14:55:40|44578.4|44538.4|44544.1|44504.1|44578.4|44538.4|44539.1|44499.1|18
1645023350000|2022-02-16 14:55:50|44548.4|44508.4|44544.1|44504.1|44558.4|44518.4|44543.4|44503.4|11
1645023360000|2022-02-16 14:56:00|44547.7|44507.7|44502.7|44462.7|44547.7|44507.7|44483.4|44443.4|28
1645023370000|2022-02-16 14:56:10|44513.4|44473.4|44512.7|44472.7|44532.7|44492.7|44504.1|44464.1|43
1645023380000|2022-02-16 14:56:20|44513.4|44473.4|44514.1|44474.1|44518.4|44478.4|44499.1|44459.1|36
1645023390000|2022-02-16 14:56:30|44514.8|44474.8|44519.1|44479.1|44519.1|44479.1|44508.4|44468.4|6
1645023400000|2022-02-16 14:56:40|44518.4|44478.4|44509.1|44469.1|44518.4|44478.4|44504.1|44464.1|18
1645023410000|2022-02-16 14:56:50|44513.4|44473.4|44503.4|44463.4|44533.4|44493.4|44503.4|44463.4|6
1645023420000|2022-02-16 14:57:00|44504.1|44464.1|44512.7|44472.7|44517.7|44477.7|44499.1|44459.1|3
1645023430000|2022-02-16 14:57:10|44513.4|44473.4|44502.7|44462.7|44517.7|44477.7|44497.7|44457.7|36
1645023440000|2022-02-16 14:57:20|44507.7|44467.7|44517.7|44477.7|44517.7|44477.7|44502.7|44462.7|12
1645023450000|2022-02-16 14:57:30|44516.2|44476.2|44507.7|44467.7|44517.7|44477.7|44507.7|44467.7|4
1645023460000|2022-02-16 14:57:40|44497.7|44457.7|44491.2|44451.2|44500.5|44460.5|44491.2|44451.2|54
1645023470000|2022-02-16 14:57:50|44482.7|44442.7|44501.9|44461.9|44501.9|44461.9|44482.7|44442.7|1
1645023480000|2022-02-16 14:58:00|44506.2|44466.2|44517.7|44477.7|44517.7|44477.7|44501.9|44461.9|6
1645023490000|2022-02-16 14:58:10|44521.9|44481.9|44511.2|44471.2|44526.2|44486.2|44511.2|44471.2|0
1645023500000|2022-02-16 14:58:20|44515.5|44475.5|44521.2|44481.2|44526.2|44486.2|44515.5|44475.5|6
1645023510000|2022-02-16 14:58:30|44526.2|44486.2|44491.9|44451.9|44526.2|44486.2|44486.2|44446.2|7
1645023520000|2022-02-16 14:58:40|44496.2|44456.2|44461.9|44421.9|44496.2|44456.2|44451.9|44411.9|34
1645023530000|2022-02-16 14:58:50|44466.2|44426.2|44451.2|44411.2|44466.2|44426.2|44451.2|44411.2|9
1645023540000|2022-02-16 14:59:00|44456.2|44416.2|44421.9|44381.9|44456.2|44416.2|44421.9|44381.9|14
1645023550000|2022-02-16 14:59:10|44422.7|44382.7|44426.9|44386.9|44426.9|44386.9|44421.2|44381.2|3
1645023560000|2022-02-16 14:59:20|44421.2|44381.2|44421.9|44381.9|44422.7|44382.7|44421.2|44381.2|2
1645023570000|2022-02-16 14:59:30|44421.2|44381.2|44416.9|44376.9|44421.2|44381.2|44411.9|44371.9|2
1645023580000|2022-02-16 14:59:40|44421.2|44381.2|44427.7|44387.7|44427.7|44387.7|44421.2|44381.2|2
1645023590000|2022-02-16 14:59:50|44422.7|44382.7|44416.9|44376.9|44422.7|44382.7|44407.7|44367.7|16
1645023600000|2022-02-16 15:00:00|44416.2|44376.2|44417.7|44377.7|44426.9|44386.9|44408.4|44368.4|21
1645023610000|2022-02-16 15:00:10|44421.9|44381.9|44411.9|44371.9|44426.2|44386.2|44407.7|44367.7|3
1645023620000|2022-02-16 15:00:20|44406.2|44366.2|44427.7|44387.7|44427.7|44387.7|44406.2|44366.2|10
1645023630000|2022-02-16 15:00:30|44426.9|44386.9|44406.9|44366.9|44426.9|44386.9|44401.9|44361.9|19
1645023640000|2022-02-16 15:00:40|44406.2|44366.2|44401.9|44361.9|44406.2|44366.2|44391.9|44351.9|6
1645023650000|2022-02-16 15:00:50|44402.7|44362.7|44426.9|44386.9|44426.9|44386.9|44402.7|44362.7|22
1645023660000|2022-02-16 15:01:00|44425.5|44385.5|44441.9|44401.9|44441.9|44401.9|44416.2|44376.2|30
1645023670000|2022-02-16 15:01:10|44441.2|44401.2|44431.2|44391.2|44441.2|44401.2|44431.2|44391.2|2
1645023680000|2022-02-16 15:01:20|44421.2|44381.2|44401.9|44361.9|44421.2|44381.2|44401.9|44361.9|10
1645023690000|2022-02-16 15:01:30|44402.6|44362.6|44391.9|44351.9|44407.6|44367.6|44391.9|44351.9|6
1645023700000|2022-02-16 15:01:40|44396.9|44356.9|44386.2|44346.2|44396.9|44356.9|44376.9|44336.9|11
1645023710000|2022-02-16 15:01:50|44376.2|44336.2|44371.2|44331.2|44396.2|44356.2|44371.2|44331.2|7
1645023720000|2022-02-16 15:02:00|44376.2|44336.2|44391.2|44351.2|44391.9|44351.9|44376.2|44336.2|8
1645023730000|2022-02-16 15:02:10|44391.9|44351.9|44401.9|44361.9|44401.9|44361.9|44391.9|44351.9|5
1645023740000|2022-02-16 15:02:20|44406.2|44366.2|44406.9|44366.9|44406.9|44366.9|44396.9|44356.9|2
1645023750000|2022-02-16 15:02:30|44411.2|44371.2|44411.2|44371.2|44411.2|44371.2|44411.2|44371.2|1
1645023760000|2022-02-16 15:02:40|44411.9|44371.9|44411.2|44371.2|44416.2|44376.2|44411.2|44371.2|6
1645023770000|2022-02-16 15:02:50|44411.9|44371.9|44426.9|44386.9|44427.6|44387.6|44411.9|44371.9|259
1645023780000|2022-02-16 15:03:00|44422.6|44382.6|44447.6|44407.6|44447.6|44407.6|44422.6|44382.6|6
1645023790000|2022-02-16 15:03:10|44438.4|44398.4|44447.6|44407.6|44447.6|44407.6|44438.4|44398.4|0
1645023800000|2022-02-16 15:03:20|44457.6|44417.6|44453.4|44413.4|44457.6|44417.6|44447.6|44407.6|8
1645023810000|2022-02-16 15:03:30|44458.4|44418.4|44446.9|44406.9|44458.4|44418.4|44441.2|44401.2|104
1645023820000|2022-02-16 15:03:40|44447.6|44407.6|44466.9|44426.9|44466.9|44426.9|44447.6|44407.6|53
1645023830000|2022-02-16 15:03:50|44457.6|44417.6|44462.6|44422.6|44467.6|44427.6|44456.9|44416.9|31
1645023840000|2022-02-16 15:04:00|44461.9|44421.9|44462.6|44422.6|44467.6|44427.6|44461.9|44421.9|7
1645023850000|2022-02-16 15:04:10|44452.6|44412.6|44446.9|44406.9|44452.6|44412.6|44446.9|44406.9|3
1645023860000|2022-02-16 15:04:20|44447.6|44407.6|44452.6|44412.6|44456.9|44416.9|44446.9|44406.9|4
1645023870000|2022-02-16 15:04:30|44444.1|44404.1|44442.6|44402.6|44444.1|44404.1|44441.9|44401.9|7
1645023880000|2022-02-16 15:04:40|44441.9|44401.9|44431.9|44391.9|44451.9|44411.9|44431.9|44391.9|11
1645023890000|2022-02-16 15:04:50|44431.2|44391.2|44401.2|44361.2|44431.2|44391.2|44387.6|44347.6|3
1645023900000|2022-02-16 15:05:00|44386.9|44346.9|44391.2|44351.2|44391.2|44351.2|44381.9|44341.9|4
1645023910000|2022-02-16 15:05:10|44401.9|44361.9|44401.2|44361.2|44401.9|44361.9|44401.2|44361.2|2
1645023920000|2022-02-16 15:05:20|44411.2|44371.2|44421.2|44381.2|44421.2|44381.2|44411.2|44371.2|1
1645023930000|2022-02-16 15:05:30|44421.9|44381.9|44441.2|44401.2|44441.2|44401.2|44421.9|44381.9|1
1645023940000|2022-02-16 15:05:40|44431.9|44391.9|44416.9|44376.9|44431.9|44391.9|44416.9|44376.9|3
1645023950000|2022-02-16 15:05:50|44426.9|44386.9|44421.2|44381.2|44426.9|44386.9|44411.9|44371.9|5
1645023960000|2022-02-16 15:06:00|44412.6|44372.6|44426.9|44386.9|44426.9|44386.9|44412.6|44372.6|0
1645023970000|2022-02-16 15:06:10|44426.2|44386.2|44441.9|44401.9|44441.9|44401.9|44426.2|44386.2|1
1645023980000|2022-02-16 15:06:20|44431.2|44391.2|44432.6|44392.6|44436.9|44396.9|44417.6|44377.6|1
1645023990000|2022-02-16 15:06:30|44436.9|44396.9|44441.9|44401.9|44446.9|44406.9|44436.9|44396.9|0
1645024000000|2022-02-16 15:06:40|44446.9|44406.9|44426.9|44386.9|44446.9|44406.9|44426.9|44386.9|4
1645024010000|2022-02-16 15:06:50|44416.9|44376.9|44425.5|44385.5|44426.9|44386.9|44416.9|44376.9|7
1645024020000|2022-02-16 15:07:00|44421.2|44381.2|44431.9|44391.9|44432.6|44392.6|44421.2|44381.2|1
1645024030000|2022-02-16 15:07:10|44441.2|44401.2|44451.2|44411.2|44451.2|44411.2|44441.2|44401.2|1
1645024040000|2022-02-16 15:07:20|44451.9|44411.9|44451.2|44411.2|44456.9|44416.9|44451.2|44411.2|3
1645024050000|2022-02-16 15:07:30|44451.9|44411.9|44456.9|44416.9|44456.9|44416.9|44451.2|44411.2|1
1645024060000|2022-02-16 15:07:40|44451.2|44411.2|44432.6|44392.6|44451.2|44411.2|44432.6|44392.6|2
1645024070000|2022-02-16 15:07:50|44431.9|44391.9|44431.2|44391.2|44436.9|44396.9|44431.2|44391.2|4
1645024080000|2022-02-16 15:08:00|44431.9|44391.9|44441.2|44401.2|44441.9|44401.9|44431.9|44391.9|1
1645024090000|2022-02-16 15:08:10|44441.9|44401.9|44451.2|44411.2|44451.2|44411.2|44441.9|44401.9|0
1645024100000|2022-02-16 15:08:20|44446.2|44406.2|44441.9|44401.9|44451.2|44411.2|44441.2|44401.2|2
1645024110000|2022-02-16 15:08:30|44441.2|44401.2|44451.2|44411.2|44451.2|44411.2|44441.2|44401.2|3
1645024120000|2022-02-16 15:08:40|44442.6|44402.6|44441.2|44401.2|44442.6|44402.6|44441.2|44401.2|1
1645024130000|2022-02-16 15:08:50|44441.9|44401.9|44436.9|44396.9|44441.9|44401.9|44436.9|44396.9|0
1645024140000|2022-02-16 15:09:00|44427.6|44387.6|44411.2|44371.2|44427.6|44387.6|44411.2|44371.2|0
1645024150000|2022-02-16 15:09:10|44401.2|44361.2|44391.2|44351.2|44401.9|44361.9|44381.2|44341.2|2
1645024160000|2022-02-16 15:09:20|44381.9|44341.9|44381.9|44341.9|44381.9|44341.9|44381.2|44341.2|1
1645024170000|2022-02-16 15:09:30|44381.2|44341.2|44371.9|44331.9|44381.9|44341.9|44371.2|44331.2|0
1645024180000|2022-02-16 15:09:40|44372.6|44332.6|44391.9|44351.9|44391.9|44351.9|44372.6|44332.6|1
1645024190000|2022-02-16 15:09:50|44391.2|44351.2|44411.2|44371.2|44411.2|44371.2|44391.2|44351.2|12
1645024200000|2022-02-16 15:10:00|44411.9|44371.9|44382.6|44342.6|44416.2|44376.2|44382.6|44342.6|7
1645024210000|2022-02-16 15:10:10|44381.9|44341.9|44386.9|44346.9|44392.6|44352.6|44376.9|44336.9|7
1645024220000|2022-02-16 15:10:20|44382.6|44342.6|44382.6|44342.6|44382.6|44342.6|44376.9|44336.9|0
1645024230000|2022-02-16 15:10:30|44386.9|44346.9|44392.6|44352.6|44392.6|44352.6|44381.9|44341.9|0
1645024240000|2022-02-16 15:10:40|44396.9|44356.9|44402.6|44362.6|44407.6|44367.6|44396.9|44356.9|1
1645024250000|2022-02-16 15:10:50|44403.3|44363.3|44427.6|44387.6|44427.6|44387.6|44403.3|44363.3|1
1645024260000|2022-02-16 15:11:00|44428.3|44388.3|44389|44349|44432.6|44392.6|44389|44349|8
1645024270000|2022-02-16 15:11:10|44393.3|44353.3|44363.3|44323.3|44393.3|44353.3|44363.3|44323.3|7
1645024280000|2022-02-16 15:11:20|44368.3|44328.3|44363.3|44323.3|44373.3|44333.3|44363.3|44323.3|6
1645024290000|2022-02-16 15:11:30|44368.3|44328.3|44372.6|44332.6|44372.6|44332.6|44368.3|44328.3|86
1645024300000|2022-02-16 15:11:40|44371.9|44331.9|44362.6|44322.6|44371.9|44331.9|44361.9|44321.9|1
1645024310000|2022-02-16 15:11:50|44366.9|44326.9|44381.9|44341.9|44381.9|44341.9|44366.9|44326.9|6
1645024320000|2022-02-16 15:12:00|44381.2|44341.2|44351.9|44311.9|44382.6|44342.6|44346.9|44306.9|7
1645024330000|2022-02-16 15:12:10|44351.2|44311.2|44352.6|44312.6|44352.6|44312.6|44346.9|44306.9|2
1645024340000|2022-02-16 15:12:20|44357.6|44317.6|44376.9|44336.9|44376.9|44336.9|44357.6|44317.6|0
1645024350000|2022-02-16 15:12:30|44367.6|44327.6|44371.9|44331.9|44372.6|44332.6|44367.6|44327.6|0
1645024360000|2022-02-16 15:12:40|44376.9|44336.9|44392.6|44352.6|44392.6|44352.6|44376.9|44336.9|14
1645024370000|2022-02-16 15:12:50|44391.2|44351.2|44391.9|44351.9|44391.9|44351.9|44386.9|44346.9|0
1645024380000|2022-02-16 15:13:00|44391.2|44351.2|44382.6|44342.6|44391.2|44351.2|44381.9|44341.9|1
1645024390000|2022-02-16 15:13:10|44386.9|44346.9|44382.6|44342.6|44386.9|44346.9|44382.6|44342.6|0
1645024410000|2022-02-16 15:13:30|44391.9|44351.9|44392.6|44352.6|44397.6|44357.6|44391.9|44351.9|5
1645024420000|2022-02-16 15:13:40|44393.3|44353.3|44403.3|44363.3|44404|44364|44393.3|44353.3|33
1645024430000|2022-02-16 15:13:50|44404|44364|44404|44364|44408.3|44368.3|44404|44364|0
1645024440000|2022-02-16 15:14:00|44408.3|44368.3|44414|44374|44418.3|44378.3|44408.3|44368.3|0
1645024450000|2022-02-16 15:14:10|44418.3|44378.3|44428.3|44388.3|44428.3|44388.3|44413.3|44373.3|1
1645024460000|2022-02-16 15:14:20|44427.6|44387.6|44424|44384|44427.6|44387.6|44423.3|44383.3|1
1645024470000|2022-02-16 15:14:30|44423.3|44383.3|44424|44384|44428.3|44388.3|44423.3|44383.3|2
1645024480000|2022-02-16 15:14:40|44428.3|44388.3|44424|44384|44428.3|44388.3|44424|44384|0
1645024490000|2022-02-16 15:14:50|44424.7|44384.7|44428.3|44388.3|44433.3|44393.3|44424.7|44384.7|12
1645024500000|2022-02-16 15:15:00|44429|44389|44464|44424|44464|44424|44429|44389|9
1645024510000|2022-02-16 15:15:10|44463.3|44423.3|44454|44414|44463.3|44423.3|44453.3|44413.3|3
1645024520000|2022-02-16 15:15:20|44449.7|44409.7|44468.3|44428.3|44468.3|44428.3|44449.7|44409.7|5
1645024530000|2022-02-16 15:15:30|44464|44424|44469|44429|44478.3|44438.3|44464|44424|6
1645024540000|2022-02-16 15:15:40|44464|44424|44444|44404|44464|44424|44444|44404|4
1645024550000|2022-02-16 15:15:50|44453.3|44413.3|44453.3|44413.3|44453.3|44413.3|44453.3|44413.3|0
1645024560000|2022-02-16 15:16:00|44452.6|44412.6|44444|44404|44454|44414|44444|44404|4
1645024570000|2022-02-16 15:16:10|44443.3|44403.3|44444|44404|44444|44404|44429|44389|1
1645024580000|2022-02-16 15:16:20|44443.3|44403.3|44434|44394|44444|44404|44434|44394|1
1645024590000|2022-02-16 15:16:30|44442.6|44402.6|44443.3|44403.3|44443.3|44403.3|44442.6|44402.6|0
1645024610000|2022-02-16 15:16:50|44444|44404|44444|44404|44453.3|44413.3|44444|44404|6
1645024620000|2022-02-16 15:17:00|44453.3|44413.3|44464|44424|44474|44434|44453.3|44413.3|2
1645024630000|2022-02-16 15:17:10|44462.6|44422.6|44454|44414|44462.6|44422.6|44444|44404|3
1645024640000|2022-02-16 15:17:20|44463.3|44423.3|44464|44424|44464|44424|44463.3|44423.3|1
1645024650000|2022-02-16 15:17:30|44463.3|44423.3|44464|44424|44464|44424|44458.3|44418.3|1
1645024660000|2022-02-16 15:17:40|44463.3|44423.3|44444|44404|44463.3|44423.3|44444|44404|0
1645024670000|2022-02-16 15:17:50|44443.3|44403.3|44419|44379|44443.3|44403.3|44414|44374|0
1645024680000|2022-02-16 15:18:00|44423.3|44383.3|44414|44374|44423.3|44383.3|44414|44374|1
1645024690000|2022-02-16 15:18:10|44414.7|44374.7|44404|44364|44419|44379|44404|44364|1
1645024700000|2022-02-16 15:18:20|44419|44379|44414|44374|44419|44379|44414|44374|9
1645024710000|2022-02-16 15:18:30|44413.3|44373.3|44409|44369|44414|44374|44409|44369|6
1645024720000|2022-02-16 15:18:40|44408.3|44368.3|44408.3|44368.3|44408.3|44368.3|44408.3|44368.3|1
1645024730000|2022-02-16 15:18:50|44398.3|44358.3|44392.6|44352.6|44398.3|44358.3|44392.6|44352.6|0
1645024740000|2022-02-16 15:19:00|44394|44354|44422.6|44382.6|44422.6|44382.6|44394|44354|3
1645024750000|2022-02-16 15:19:10|44423.3|44383.3|44407.6|44367.6|44427.6|44387.6|44407.6|44367.6|13
1645024760000|2022-02-16 15:19:20|44408.3|44368.3|44414|44374|44417.6|44377.6|44408.3|44368.3|2
1645024770000|2022-02-16 15:19:30|44413.3|44373.3|44403.3|44363.3|44413.3|44373.3|44403.3|44363.3|2
1645024780000|2022-02-16 15:19:40|44407.6|44367.6|44422.6|44382.6|44422.6|44382.6|44407.6|44367.6|5
1645024790000|2022-02-16 15:19:50|44421.9|44381.9|44422.6|44382.6|44422.6|44382.6|44414|44374|8
1645024800000|2022-02-16 15:20:00|44412.6|44372.6|44412.6|44372.6|44412.6|44372.6|44412.6|44372.6|1
1645024810000|2022-02-16 15:20:10|44414|44374|44423.3|44383.3|44423.3|44383.3|44412.6|44372.6|64
1645024820000|2022-02-16 15:20:20|44426.9|44386.9|44416.9|44376.9|44427.6|44387.6|44416.9|44376.9|13
1645024830000|2022-02-16 15:20:30|44406.9|44366.9|44416.9|44376.9|44416.9|44376.9|44406.9|44366.9|0
1645024840000|2022-02-16 15:20:40|44418.3|44378.3|44441.9|44401.9|44441.9|44401.9|44418.3|44378.3|128
1645024850000|2022-02-16 15:20:50|44441.2|44401.2|44437.6|44397.6|44442.6|44402.6|44436.9|44396.9|12
1645024860000|2022-02-16 15:21:00|44436.9|44396.9|44466.9|44426.9|44466.9|44426.9|44436.9|44396.9|3
1645024870000|2022-02-16 15:21:10|44476.2|44436.2|44471.2|44431.2|44476.2|44436.2|44471.2|44431.2|2
1645024880000|2022-02-16 15:21:20|44461.2|44421.2|44442.6|44402.6|44461.2|44421.2|44442.6|44402.6|2
1645024890000|2022-02-16 15:21:30|44441.9|44401.9|44441.9|44401.9|44441.9|44401.9|44441.9|44401.9|0
1645024900000|2022-02-16 15:21:40|44451.2|44411.2|44466.9|44426.9|44466.9|44426.9|44451.2|44411.2|1
1645024910000|2022-02-16 15:21:50|44471.2|44431.2|44501.2|44461.2|44501.2|44461.2|44471.2|44431.2|19
1645024920000|2022-02-16 15:22:00|44492.6|44452.6|44492.6|44452.6|44497.6|44457.6|44491.9|44451.9|1
1645024930000|2022-02-16 15:22:10|44496.9|44456.9|44502.6|44462.6|44502.6|44462.6|44496.9|44456.9|1
1645024940000|2022-02-16 15:22:20|44506.9|44466.9|44496.9|44456.9|44512.6|44472.6|44492.6|44452.6|1
1645024950000|2022-02-16 15:22:30|44506.9|44466.9|44502.6|44462.6|44506.9|44466.9|44502.6|44462.6|15
1645024960000|2022-02-16 15:22:40|44506.9|44466.9|44506.9|44466.9|44507.6|44467.6|44506.9|44466.9|2
1645024970000|2022-02-16 15:22:50|44502.6|44462.6|44511.9|44471.9|44511.9|44471.9|44502.6|44462.6|0
1645024980000|2022-02-16 15:23:00|44516.2|44476.2|44507.6|44467.6|44516.9|44476.9|44507.6|44467.6|2
1645024990000|2022-02-16 15:23:10|44497.6|44457.6|44501.9|44461.9|44501.9|44461.9|44497.6|44457.6|1
1645025000000|2022-02-16 15:23:20|44502.6|44462.6|44502.6|44462.6|44506.9|44466.9|44502.6|44462.6|3
1645025010000|2022-02-16 15:23:30|44507.6|44467.6|44512.6|44472.6|44516.9|44476.9|44507.6|44467.6|4
1645025020000|2022-02-16 15:23:40|44517.6|44477.6|44512.6|44472.6|44517.6|44477.6|44512.6|44472.6|3
1645025030000|2022-02-16 15:23:50|44502.6|44462.6|44491.9|44451.9|44502.6|44462.6|44491.9|44451.9|10
1645025040000|2022-02-16 15:24:00|44496.2|44456.2|44486.9|44446.9|44496.2|44456.2|44486.9|44446.9|3
1645025050000|2022-02-16 15:24:10|44491.2|44451.2|44481.9|44441.9|44491.2|44451.2|44481.9|44441.9|6
1645025060000|2022-02-16 15:24:20|44482.6|44442.6|44501.2|44461.2|44501.2|44461.2|44482.6|44442.6|9
1645025070000|2022-02-16 15:24:30|44501.9|44461.9|44531.2|44491.2|44531.2|44491.2|44501.9|44461.9|7
1645025080000|2022-02-16 15:24:40|44526.9|44486.9|44521.2|44481.2|44526.9|44486.9|44516.9|44476.9|4
1645025090000|2022-02-16 15:24:50|44521.9|44481.9|44552.6|44512.6|44561.2|44521.2|44521.9|44481.9|9
1645025100000|2022-02-16 15:25:00|44551.9|44511.9|44551.9|44511.9|44551.9|44511.9|44542.6|44502.6|5
1645025110000|2022-02-16 15:25:10|44551.2|44511.2|44521.9|44481.9|44551.2|44511.2|44521.9|44481.9|0
1645025120000|2022-02-16 15:25:20|44517.6|44477.6|44522.6|44482.6|44522.6|44482.6|44511.9|44471.9|7
1645025130000|2022-02-16 15:25:30|44512.6|44472.6|44507.6|44467.6|44522.6|44482.6|44507.6|44467.6|11
1645025140000|2022-02-16 15:25:40|44512.6|44472.6|44512.6|44472.6|44517.6|44477.6|44506.9|44466.9|10
1645025150000|2022-02-16 15:25:50|44511.9|44471.9|44511.9|44471.9|44511.9|44471.9|44507.6|44467.6|1
1645025160000|2022-02-16 15:26:00|44512.6|44472.6|44512.6|44472.6|44512.6|44472.6|44512.6|44472.6|0
1645025170000|2022-02-16 15:26:10|44497.6|44457.6|44492.6|44452.6|44497.6|44457.6|44492.6|44452.6|2
1645025180000|2022-02-16 15:26:20|||||||||2
1645025190000|2022-02-16 15:26:30|||||||||1
1645025200000|2022-02-16 15:26:40|44487.6|44447.6|44492.6|44452.6|44496.9|44456.9|44487.6|44447.6|1
1645025210000|2022-02-16 15:26:50|||||||||1
1645025220000|2022-02-16 15:27:00|44502.6|44462.6|44542.6|44502.6|44542.6|44502.6|44502.6|44462.6|11
1645025230000|2022-02-16 15:27:10|44532.6|44492.6|44532.6|44492.6|44532.6|44492.6|44532.6|44492.6|5
1645025240000|2022-02-16 15:27:20|44536.9|44496.9|44542.6|44502.6|44546.9|44506.9|44536.9|44496.9|5
1645025250000|2022-02-16 15:27:30|44546.9|44506.9|44546.9|44506.9|44546.9|44506.9|44546.9|44506.9|6
1645025260000|2022-02-16 15:27:40|44541.2|44501.2|44541.9|44501.9|44541.9|44501.9|44541.2|44501.2|6
1645025270000|2022-02-16 15:27:50|44541.2|44501.2|44541.9|44501.9|44541.9|44501.9|44541.2|44501.2|0
1645025280000|2022-02-16 15:28:00|44546.2|44506.2|44551.9|44511.9|44561.9|44521.9|44546.2|44506.2|7
1645025290000|2022-02-16 15:28:10|44561.2|44521.2|44561.2|44521.2|44561.2|44521.2|44556.9|44516.9|11
1645025300000|2022-02-16 15:28:20|44556.9|44516.9|44552.6|44512.6|44556.9|44516.9|44551.9|44511.9|1
1645025310000|2022-02-16 15:28:30|44551.9|44511.9|44541.9|44501.9|44551.9|44511.9|44541.9|44501.9|2
1645025320000|2022-02-16 15:28:40|44536.9|44496.9|44536.9|44496.9|44536.9|44496.9|44532.6|44492.6|1
1645025330000|2022-02-16 15:28:50|44532.6|44492.6|44552.6|44512.6|44552.6|44512.6|44528.3|44488.3|9
1645025340000|2022-02-16 15:29:00|44553.3|44513.3|44561.2|44521.2|44561.2|44521.2|44552.6|44512.6|6
1645025350000|2022-02-16 15:29:10|44552.6|44512.6|44561.9|44521.9|44566.2|44526.2|44551.9|44511.9|5
1645025360000|2022-02-16 15:29:20|44561.2|44521.2|44551.2|44511.2|44566.2|44526.2|44551.2|44511.2|2
1645025370000|2022-02-16 15:29:30|44551.9|44511.9|44551.2|44511.2|44551.9|44511.9|44541.9|44501.9|3
1645025380000|2022-02-16 15:29:40|44551.9|44511.9|44551.2|44511.2|44551.9|44511.9|44551.2|44511.2|3
1645025390000|2022-02-16 15:29:50|44551.9|44511.9|44561.9|44521.9|44561.9|44521.9|44551.9|44511.9|7
1645025400000|2022-02-16 15:30:00|44566.2|44526.2|44611.2|44571.2|44611.9|44571.9|44566.2|44526.2|56
1645025410000|2022-02-16 15:30:10|44606.9|44566.9|44602.6|44562.6|44611.2|44571.2|44602.6|44562.6|0
1645025420000|2022-02-16 15:30:20|44606.9|44566.9|44581.9|44541.9|44606.9|44566.9|44581.9|44541.9|10
1645025430000|2022-02-16 15:30:30|44581.2|44541.2|44591.2|44551.2|44591.2|44551.2|44576.9|44536.9|2
1645025440000|2022-02-16 15:30:40|44591.9|44551.9|44601.2|44561.2|44611.2|44571.2|44591.2|44551.2|5
1645025450000|2022-02-16 15:30:50|44601.9|44561.9|44606.2|44566.2|44606.2|44566.2|44601.9|44561.9|3
1645025460000|2022-02-16 15:31:00|44606.9|44566.9|44671.2|44631.2|44701.2|44661.2|44606.9|44566.9|53
1645025470000|2022-02-16 15:31:10|44672.6|44632.6|44681.2|44641.2|44681.2|44641.2|44652.6|44612.6|15
1645025480000|2022-02-16 15:31:20|44681.9|44641.9|44701.2|44661.2|44701.2|44661.2|44681.2|44641.2|11
1645025490000|2022-02-16 15:31:30|44711.2|44671.2|44701.2|44661.2|44711.2|44671.2|44691.2|44651.2|7
1645025500000|2022-02-16 15:31:40|44691.9|44651.9|44681.2|44641.2|44696.9|44656.9|44656.9|44616.9|26
1645025510000|2022-02-16 15:31:50|44681.9|44641.9|44646.2|44606.2|44691.2|44651.2|44646.2|44606.2|21
1645025520000|2022-02-16 15:32:00|44641.2|44601.2|44691.9|44651.9|44696.2|44656.2|44641.2|44601.2|17
1645025530000|2022-02-16 15:32:10|44696.2|44656.2|44711.9|44671.9|44716.9|44676.9|44696.2|44656.2|7
1645025540000|2022-02-16 15:32:20|44716.2|44676.2|44731.1|44691.1|44742.6|44702.6|44716.2|44676.2|16
1645025550000|2022-02-16 15:32:30|44722.6|44682.6|44716.9|44676.9|44731.1|44691.1|44716.1|44676.1|5
1645025560000|2022-02-16 15:32:40|44721.1|44681.1|44721.1|44681.1|44721.9|44681.9|44711.1|44671.1|4
1645025570000|2022-02-16 15:32:50|44721.9|44681.9|44721.1|44681.1|44721.9|44681.9|44716.1|44676.1|3
1645025580000|2022-02-16 15:33:00|44726.9|44686.9|44721.9|44681.9|44736.1|44696.1|44721.9|44681.9|9
1645025590000|2022-02-16 15:33:10|44721.1|44681.1|44711.1|44671.1|44722.6|44682.6|44711.1|44671.1|3
1645025600000|2022-02-16 15:33:20|44711.9|44671.9|44711.1|44671.1|44721.1|44681.1|44711.1|44671.1|4
1645025610000|2022-02-16 15:33:30|44715.4|44675.4|44706.9|44666.9|44715.4|44675.4|44706.1|44666.1|0
1645025620000|2022-02-16 15:33:40|44716.9|44676.9|44721.1|44681.1|44721.1|44681.1|44716.9|44676.9|0
1645025630000|2022-02-16 15:33:50|44711.1|44671.1|44711.1|44671.1|44711.1|44671.1|44706.9|44666.9|3
1645025640000|2022-02-16 15:34:00|44711.9|44671.9|44716.1|44676.1|44721.1|44681.1|44711.1|44671.1|2
1645025650000|2022-02-16 15:34:10|44716.9|44676.9|44711.1|44671.1|44716.9|44676.9|44706.9|44666.9|1
1645025660000|2022-02-16 15:34:20|44706.9|44666.9|44701.9|44661.9|44716.9|44676.9|44701.9|44661.9|0
1645025670000|2022-02-16 15:34:30|44691.9|44651.9|44691.1|44651.1|44691.9|44651.9|44681.1|44641.1|8
1645025680000|2022-02-16 15:34:40|44691.9|44651.9|44681.1|44641.1|44701.1|44661.1|44676.1|44636.1|2
1645025690000|2022-02-16 15:34:50|44681.9|44641.9|44711.1|44671.1|44711.1|44671.1|44681.1|44641.1|4
1645025700000|2022-02-16 15:35:00|44716.9|44676.9|44721.1|44681.1|44726.9|44686.9|44711.1|44671.1|19
1645025710000|2022-02-16 15:35:10|44720.4|44680.4|44711.1|44671.1|44726.9|44686.9|44706.9|44666.9|5
1645025720000|2022-02-16 15:35:20|44710.4|44670.4|44711.8|44671.8|44726.8|44686.8|44706.8|44666.8|5
1645025730000|2022-02-16 15:35:30|44712.6|44672.6|44736.8|44696.8|44736.8|44696.8|44712.6|44672.6|11
1645025740000|2022-02-16 15:35:40|44732.6|44692.6|44741.1|44701.1|44741.1|44701.1|44732.6|44692.6|3
1645025750000|2022-02-16 15:35:50|44741.8|44701.8|44751.1|44711.1|44751.1|44711.1|44741.1|44701.1|6
1645025760000|2022-02-16 15:36:00|44746.8|44706.8|44726.8|44686.8|44751.1|44711.1|44726.8|44686.8|3
1645025770000|2022-02-16 15:36:10|44735.4|44695.4|44732.6|44692.6|44736.8|44696.8|44726.8|44686.8|1
1645025780000|2022-02-16 15:36:20|44731.1|44691.1|44776.1|44736.1|44776.1|44736.1|44727.6|44687.6|52
1645025790000|2022-02-16 15:36:30|44796.1|44756.1|44791.8|44751.8|44801.1|44761.1|44781.8|44741.8|61
1645025800000|2022-02-16 15:36:40|44796.8|44756.8|44796.8|44756.8|44801.1|44761.1|44791.1|44751.1|9
1645025810000|2022-02-16 15:36:50|44797.6|44757.6|44772.6|44732.6|44797.6|44757.6|44772.6|44732.6|8
1645025820000|2022-02-16 15:37:00|44781.8|44741.8|44781.8|44741.8|44791.1|44751.1|44781.1|44741.1|16
1645025830000|2022-02-16 15:37:10|44786.1|44746.1|44781.8|44741.8|44791.1|44751.1|44781.8|44741.8|2
1645025840000|2022-02-16 15:37:20|44786.1|44746.1|44772.6|44732.6|44786.8|44746.8|44766.8|44726.8|7
1645025850000|2022-02-16 15:37:30|44771.8|44731.8|44772.6|44732.6|44781.8|44741.8|44771.8|44731.8|1
1645025860000|2022-02-16 15:37:40|44776.8|44736.8|44756.1|44716.1|44776.8|44736.8|44756.1|44716.1|4
1645025870000|2022-02-16 15:37:50|44750.4|44710.4|44741.8|44701.8|44751.1|44711.1|44737.6|44697.6|8
1645025880000|2022-02-16 15:38:00|44746.1|44706.1|44761.8|44721.8|44761.8|44721.8|44746.1|44706.1|9
1645025890000|2022-02-16 15:38:10|44761.1|44721.1|44761.1|44721.1|44761.8|44721.8|44751.8|44711.8|4
1645025900000|2022-02-16 15:38:20|44761.8|44721.8|44772.5|44732.5|44786.1|44746.1|44761.1|44721.1|15
1645025910000|2022-02-16 15:38:30|44781.1|44741.1|44771.1|44731.1|44781.1|44741.1|44766.8|44726.8|6
1645025920000|2022-02-16 15:38:40|44771.8|44731.8|44741.8|44701.8|44771.8|44731.8|44732.5|44692.5|6
1645025930000|2022-02-16 15:38:50|44737.5|44697.5|44733.3|44693.3|44741.1|44701.1|44732.5|44692.5|18
1645025940000|2022-02-16 15:39:00|44721.8|44681.8|44731.1|44691.1|44731.8|44691.8|44721.8|44681.8|8
1645025950000|2022-02-16 15:39:10|44731.8|44691.8|44731.8|44691.8|44741.1|44701.1|44731.8|44691.8|4
1645025960000|2022-02-16 15:39:20|44721.1|44681.1|44731.1|44691.1|44731.1|44691.1|44721.1|44681.1|22
1645025970000|2022-02-16 15:39:30|44731.8|44691.8|44711.1|44671.1|44731.8|44691.8|44711.1|44671.1|27
1645025980000|2022-02-16 15:39:40|44701.1|44661.1|44711.1|44671.1|44711.8|44671.8|44701.1|44661.1|5
1645025990000|2022-02-16 15:39:50|44710.4|44670.4|44701.1|44661.1|44711.8|44671.8|44701.1|44661.1|4
1645026000000|2022-02-16 15:40:00|44706.1|44666.1|44671.8|44631.8|44706.1|44666.1|44671.8|44631.8|13
1645026010000|2022-02-16 15:40:10|44676.1|44636.1|44671.8|44631.8|44681.1|44641.1|44671.8|44631.8|1
1645026020000|2022-02-16 15:40:20|44671.1|44631.1|44696.8|44656.8|44696.8|44656.8|44661.8|44621.8|14
1645026030000|2022-02-16 15:40:30|44711.1|44671.1|44706.8|44666.8|44716.1|44676.1|44706.8|44666.8|2
1645026040000|2022-02-16 15:40:40|44716.1|44676.1|44706.1|44666.1|44716.1|44676.1|44706.1|44666.1|0
1645026050000|2022-02-16 15:40:50|44711.8|44671.8|44721.1|44681.1|44721.1|44681.1|44711.1|44671.1|5
1645026060000|2022-02-16 15:41:00|44716.1|44676.1|44711.1|44671.1|44716.1|44676.1|44706.1|44666.1|3
1645026070000|2022-02-16 15:41:10|44711.8|44671.8|44711.1|44671.1|44726.1|44686.1|44711.1|44671.1|6
1645026080000|2022-02-16 15:41:20|44706.8|44666.8|44686.1|44646.1|44706.8|44666.8|44686.1|44646.1|3
1645026090000|2022-02-16 15:41:30|44691.8|44651.8|44711.1|44671.1|44711.8|44671.8|44691.1|44651.1|11
1645026100000|2022-02-16 15:41:40|44711.8|44671.8|44721.1|44681.1|44721.1|44681.1|44711.8|44671.8|1
1645026110000|2022-02-16 15:41:50|44711.1|44671.1|44711.1|44671.1|44711.1|44671.1|44701.8|44661.8|2
1645026120000|2022-02-16 15:42:00|44711.8|44671.8|44721.1|44681.1|44721.1|44681.1|44711.8|44671.8|3
1645026130000|2022-02-16 15:42:10|44721.8|44681.8|44701.1|44661.1|44725.4|44685.4|44701.1|44661.1|2
1645026140000|2022-02-16 15:42:20|44700.4|44660.4|44691.1|44651.1|44700.4|44660.4|44689.7|44649.7|173
1645026150000|2022-02-16 15:42:30|44695.4|44655.4|44700.4|44660.4|44700.4|44660.4|44695.4|44655.4|3
1645026160000|2022-02-16 15:42:40|44699.7|44659.7|44700.4|44660.4|44701.1|44661.1|44699.7|44659.7|6
1645026170000|2022-02-16 15:42:50|44701.1|44661.1|44709.7|44669.7|44714.7|44674.7|44700.4|44660.4|1
1645026180000|2022-02-16 15:43:00|44705.4|44665.4|44715.4|44675.4|44719.7|44679.7|44704.7|44664.7|18
1645026190000|2022-02-16 15:43:10|44719.7|44679.7|44705.4|44665.4|44719.7|44679.7|44705.4|44665.4|3
1645026200000|2022-02-16 15:43:20|44709.7|44669.7|44701.1|44661.1|44710.4|44670.4|44701.1|44661.1|2
1645026210000|2022-02-16 15:43:30|44700.4|44660.4|44711.1|44671.1|44711.1|44671.1|44695.4|44655.4|14
1645026220000|2022-02-16 15:43:40|44716.1|44676.1|44714|44674|44724.7|44684.7|44714|44674|2
1645026230000|2022-02-16 15:43:50|44705.4|44665.4|44710.4|44670.4|44710.4|44670.4|44705.4|44665.4|0
1645026240000|2022-02-16 15:44:00|44711.1|44671.1|44705.4|44665.4|44719.7|44679.7|44705.4|44665.4|4
1645026250000|2022-02-16 15:44:10|44710.4|44670.4|44709.7|44669.7|44710.4|44670.4|44709.7|44669.7|2
1645026260000|2022-02-16 15:44:20|44710.4|44670.4|44720.4|44680.4|44720.4|44680.4|44710.4|44670.4|1
1645026270000|2022-02-16 15:44:30|44721.1|44681.1|44729.7|44689.7|44734|44694|44721.1|44681.1|13
1645026280000|2022-02-16 15:44:40|44725.4|44685.4|44729.7|44689.7|44729.7|44689.7|44725.4|44685.4|1
1645026290000|2022-02-16 15:44:50|44730.4|44690.4|44705.4|44665.4|44730.4|44690.4|44705.4|44665.4|1
1645026300000|2022-02-16 15:45:00|44706.1|44666.1|44710.4|44670.4|44714.7|44674.7|44706.1|44666.1|0
1645026310000|2022-02-16 15:45:10|44709.7|44669.7|44705.4|44665.4|44709.7|44669.7|44705.4|44665.4|1
1645026320000|2022-02-16 15:45:20|44710.4|44670.4|44710.4|44670.4|44711.1|44671.1|44709.7|44669.7|2
1645026330000|2022-02-16 15:45:30|44709.7|44669.7|44710.4|44670.4|44710.4|44670.4|44709.7|44669.7|0
1645026340000|2022-02-16 15:45:40|44714.7|44674.7|44730.4|44690.4|44730.4|44690.4|44714.7|44674.7|3
1645026350000|2022-02-16 15:45:50|44729.7|44689.7|44709.7|44669.7|44729.7|44689.7|44705.4|44665.4|4
1645026360000|2022-02-16 15:46:00|44710.4|44670.4|44705.4|44665.4|44715.4|44675.4|44705.4|44665.4|5
1645026370000|2022-02-16 15:46:10|44706.1|44666.1|44715.4|44675.4|44715.4|44675.4|44706.1|44666.1|1
1645026380000|2022-02-16 15:46:20|44716.1|44676.1|44715.4|44675.4|44716.1|44676.1|44715.4|44675.4|4
1645026390000|2022-02-16 15:46:30|44714.7|44674.7|44699.7|44659.7|44714.7|44674.7|44699.7|44659.7|2
1645026400000|2022-02-16 15:46:40|44700.4|44660.4|44704.7|44664.7|44705.4|44665.4|44694.7|44654.7|5
1645026410000|2022-02-16 15:46:50|44705.4|44665.4|44694.7|44654.7|44705.4|44665.4|44694.7|44654.7|2
1645026420000|2022-02-16 15:47:00|44699.7|44659.7|44699.7|44659.7|44700.4|44660.4|44699.7|44659.7|5
1645026430000|2022-02-16 15:47:10|44699|44659|44709.7|44669.7|44709.7|44669.7|44694.7|44654.7|2
1645026440000|2022-02-16 15:47:20|44704.7|44664.7|44694.7|44654.7|44704.7|44664.7|44694.7|44654.7|3
1645026450000|2022-02-16 15:47:30|44704.7|44664.7|44704.7|44664.7|44704.7|44664.7|44704.7|44664.7|4
1645026460000|2022-02-16 15:47:40|44706.1|44666.1|44709.7|44669.7|44714.7|44674.7|44704.7|44664.7|18
1645026480000|2022-02-16 15:48:00|44714.7|44674.7|44714.7|44674.7|44714.7|44674.7|44709.7|44669.7|15
1645026490000|2022-02-16 15:48:10|44734.7|44694.7|44754.7|44714.7|44760.4|44720.4|44734.7|44694.7|56
1645026500000|2022-02-16 15:48:20|44749.7|44709.7|44714.7|44674.7|44749.7|44709.7|44714.7|44674.7|5
1645026510000|2022-02-16 15:48:30|44724|44684|44724.7|44684.7|44729.7|44689.7|44721.1|44681.1|6
1645026520000|2022-02-16 15:48:40|44725.4|44685.4|44689.7|44649.7|44729.7|44689.7|44685.4|44645.4|42
1645026530000|2022-02-16 15:48:50|44685.4|44645.4|44670.4|44630.4|44685.4|44645.4|44670.4|44630.4|1
1645026540000|2022-02-16 15:49:00|44671.1|44631.1|44680.4|44640.4|44680.4|44640.4|44671.1|44631.1|3
1645026550000|2022-02-16 15:49:10|44679.7|44639.7|44669.7|44629.7|44679.7|44639.7|44669.7|44629.7|6
1645026560000|2022-02-16 15:49:20|44669|44629|44665.4|44625.4|44669|44629|44664.7|44624.7|4
1645026570000|2022-02-16 15:49:30|44669.7|44629.7|44674.7|44634.7|44674.7|44634.7|44669.7|44629.7|2
1645026580000|2022-02-16 15:49:40|44670.4|44630.4|44685.4|44645.4|44689.7|44649.7|44669.7|44629.7|11
1645026590000|2022-02-16 15:49:50|44680.4|44640.4|44690.4|44650.4|44690.4|44650.4|44680.4|44640.4|4
1645026610000|2022-02-16 15:50:10|||||||||1
1645026620000|2022-02-16 15:50:20|44705.4|44665.4|44701.1|44661.1|44705.4|44665.4|44701.1|44661.1|1
1645026630000|2022-02-16 15:50:30|44700.4|44660.4|44700.4|44660.4|44710.4|44670.4|44700.4|44660.4|0
1645026640000|2022-02-16 15:50:40|44699.7|44659.7|44700.4|44660.4|44704.7|44664.7|44699.7|44659.7|0
1645026650000|2022-02-16 15:50:50|44699.7|44659.7|44705.4|44665.4|44705.4|44665.4|44699.7|44659.7|0
1645026660000|2022-02-16 15:51:00|44699.7|44659.7|44699.7|44659.7|44699.7|44659.7|44694.7|44654.7|1
1645026670000|2022-02-16 15:51:10|44686.1|44646.1|44686.1|44646.1|44686.1|44646.1|44686.1|44646.1|0
1645026680000|2022-02-16 15:51:20|44690.4|44650.4|44700.4|44660.4|44700.4|44660.4|44690.4|44650.4|5
1645026690000|2022-02-16 15:51:30|44699.7|44659.7|44695.4|44655.4|44700.4|44660.4|44695.4|44655.4|3
1645026700000|2022-02-16 15:51:40|44700.4|44660.4|44700.4|44660.4|44700.4|44660.4|44696.1|44656.1|0
1645026710000|2022-02-16 15:51:50|44706.1|44666.1|44715.4|44675.4|44715.4|44675.4|44706.1|44666.1|6
1645026720000|2022-02-16 15:52:00|44716.1|44676.1|44719.7|44679.7|44724|44684|44715.4|44675.4|12
1645026730000|2022-02-16 15:52:10|44705.4|44665.4|44724.7|44684.7|44724.7|44684.7|44705.4|44665.4|8
1645026740000|2022-02-16 15:52:20|44715.4|44675.4|44714.7|44674.7|44715.4|44675.4|44714.7|44674.7|4
1645026750000|2022-02-16 15:52:30|44719.7|44679.7|44704.7|44664.7|44719.7|44679.7|44704.7|44664.7|11
1645026760000|2022-02-16 15:52:40|44704|44664|44664.7|44624.7|44704|44664|44664.7|44624.7|8
1645026770000|2022-02-16 15:52:50|44650.4|44610.4|44680.4|44640.4|44680.4|44640.4|44650.4|44610.4|4
1645026780000|2022-02-16 15:53:00|44679.7|44639.7|44679.7|44639.7|44689.7|44649.7|44679.7|44639.7|8
1645026790000|2022-02-16 15:53:10|44674.7|44634.7|44669.7|44629.7|44679.7|44639.7|44669|44629|3
1645026800000|2022-02-16 15:53:20|44670.4|44630.4|44659.7|44619.7|44670.4|44630.4|44654.7|44614.7|1
1645026810000|2022-02-16 15:53:30|44654.7|44614.7|44654.7|44614.7|44659.7|44619.7|44649.7|44609.7|8
1645026820000|2022-02-16 15:53:40|44659.7|44619.7|44654.7|44614.7|44659.7|44619.7|44654.7|44614.7|3
1645026830000|2022-02-16 15:53:50|44649.7|44609.7|44659.7|44619.7|44659.7|44619.7|44649.7|44609.7|3
1645026850000|2022-02-16 15:54:10|44659|44619|44664.7|44624.7|44664.7|44624.7|44654.7|44614.7|68
1645026860000|2022-02-16 15:54:20|44669.7|44629.7|44689.7|44649.7|44689.7|44649.7|44669.7|44629.7|4
1645026870000|2022-02-16 15:54:30|44679.7|44639.7|44689.7|44649.7|44689.7|44649.7|44679.7|44639.7|3
1645026880000|2022-02-16 15:54:40|44684.7|44644.7|44680.4|44640.4|44684.7|44644.7|44679.7|44639.7|1
1645026890000|2022-02-16 15:54:50|44679.7|44639.7|44665.4|44625.4|44684.7|44644.7|44664.7|44624.7|7
1645026900000|2022-02-16 15:55:00|44664.7|44624.7|44665.4|44625.4|44665.4|44625.4|44660.4|44620.4|2
1645026910000|2022-02-16 15:55:10|||||||||1
1645026920000|2022-02-16 15:55:20|||||||||1
1645026930000|2022-02-16 15:55:30|44666.1|44626.1|44696.1|44656.1|44696.1|44656.1|44666.1|44626.1|6
1645026940000|2022-02-16 15:55:40|44695.4|44655.4|44695.4|44655.4|44695.4|44655.4|44689.7|44649.7|5
1645026950000|2022-02-16 15:55:50|44690.4|44650.4|44690.4|44650.4|44690.4|44650.4|44690.4|44650.4|1
1645026960000|2022-02-16 15:56:00|44691.1|44651.1|44691.1|44651.1|44695.4|44655.4|44686.8|44646.8|1
1645026970000|2022-02-16 15:56:10|44700.4|44660.4|44700.4|44660.4|44700.4|44660.4|44700.4|44660.4|1
1645026980000|2022-02-16 15:56:20|44699.7|44659.7|44680.4|44640.4|44699.7|44659.7|44680.4|44640.4|0
1645026990000|2022-02-16 15:56:30|44681.1|44641.1|44681.1|44641.1|44681.1|44641.1|44681.1|44641.1|4
1645027000000|2022-02-16 15:56:40|44685.4|44645.4|44685.4|44645.4|44686.1|44646.1|44685.4|44645.4|1
1645027010000|2022-02-16 15:56:50|44684.7|44644.7|44674.7|44634.7|44684.7|44644.7|44674.7|44634.7|11
1645027020000|2022-02-16 15:57:00|44679.7|44639.7|44660.4|44620.4|44679.7|44639.7|44660.4|44620.4|1
1645027030000|2022-02-16 15:57:10|44651.1|44611.1|44650.4|44610.4|44656.1|44616.1|44645.4|44605.4|11
1645027040000|2022-02-16 15:57:20|44646.1|44606.1|44654.7|44614.7|44654.7|44614.7|44636.8|44596.8|3
1645027050000|2022-02-16 15:57:30|||||||||2
1645027060000|2022-02-16 15:57:40|44656.1|44616.1|44679.7|44639.7|44679.7|44639.7|44656.1|44616.1|7
1645027070000|2022-02-16 15:57:50|44680.4|44640.4|44670.4|44630.4|44680.4|44640.4|44670.4|44630.4|2
1645027080000|2022-02-16 15:58:00|44671.1|44631.1|44679.7|44639.7|44679.7|44639.7|44671.1|44631.1|8
1645027090000|2022-02-16 15:58:10|44675.4|44635.4|44676.1|44636.1|44676.1|44636.1|44674.7|44634.7|3
1645027100000|2022-02-16 15:58:20|44686.1|44646.1|44701.1|44661.1|44705.4|44665.4|44686.1|44646.1|53
1645027110000|2022-02-16 15:58:30|44706.1|44666.1|44711.1|44671.1|44720.4|44680.4|44705.4|44665.4|10
1645027120000|2022-02-16 15:58:40|44705.4|44665.4|44701.1|44661.1|44705.4|44665.4|44696.8|44656.8|6
1645027130000|2022-02-16 15:58:50|44700.4|44660.4|44685.4|44645.4|44701.1|44661.1|44685.4|44645.4|3
1645027140000|2022-02-16 15:59:00|44676.8|44636.8|44691.1|44651.1|44691.1|44651.1|44676.8|44636.8|1
1645027150000|2022-02-16 15:59:10|44690.4|44650.4|44691.1|44651.1|44691.1|44651.1|44690.4|44650.4|0
1645027160000|2022-02-16 15:59:20|44696.1|44656.1|44695.4|44655.4|44700.4|44660.4|44695.4|44655.4|2
1645027170000|2022-02-16 15:59:30|44696.1|44656.1|44695.4|44655.4|44696.1|44656.1|44695.4|44655.4|2
1645027180000|2022-02-16 15:59:40|44705.4|44665.4|44719.7|44679.7|44719.7|44679.7|44705.4|44665.4|4
1645027190000|2022-02-16 15:59:50|44709.7|44669.7|44709.7|44669.7|44709.7|44669.7|44709.7|44669.7|3
1645027200000|2022-02-16 16:00:00|44715.4|44675.4|44724.7|44684.7|44724.7|44684.7|44715.4|44675.4|4
1645027210000|2022-02-16 16:00:10|44719.7|44679.7|44720.4|44680.4|44724.7|44684.7|44719.7|44679.7|9
1645027220000|2022-02-16 16:00:20|44719.7|44679.7|44705.4|44665.4|44720.4|44680.4|44705.4|44665.4|21
1645027230000|2022-02-16 16:00:30|44701.1|44661.1|44705.4|44665.4|44705.4|44665.4|44701.1|44661.1|3
1645027240000|2022-02-16 16:00:40|44704.7|44664.7|44701.1|44661.1|44706.1|44666.1|44699.7|44659.7|31
1645027250000|2022-02-16 16:00:50|44695.4|44655.4|44699.7|44659.7|44699.7|44659.7|44695.4|44655.4|0
1645027260000|2022-02-16 16:01:00|44700.4|44660.4|44699.7|44659.7|44700.4|44660.4|44691.1|44651.1|0
1645027270000|2022-02-16 16:01:10|44696.1|44656.1|44691.1|44651.1|44696.1|44656.1|44691.1|44651.1|3
1645027280000|2022-02-16 16:01:20|44690.4|44650.4|44689.7|44649.7|44691.1|44651.1|44680.4|44640.4|20
1645027290000|2022-02-16 16:01:30|||||||||1
1645027300000|2022-02-16 16:01:40|||||||||3
1645027310000|2022-02-16 16:01:50|44691.1|44651.1|44700.4|44660.4|44700.4|44660.4|44691.1|44651.1|5
1645027320000|2022-02-16 16:02:00|44699.7|44659.7|44685.4|44645.4|44699.7|44659.7|44685.4|44645.4|7
1645027330000|2022-02-16 16:02:10|44684|44644|44675.4|44635.4|44684|44644|44675.4|44635.4|0
1645027340000|2022-02-16 16:02:20|44674.7|44634.7|44661.1|44621.1|44674.7|44634.7|44661.1|44621.1|7
1645027350000|2022-02-16 16:02:30|44660.4|44620.4|44660.4|44620.4|44661.1|44621.1|44660.4|44620.4|3
1645027360000|2022-02-16 16:02:40|44659.7|44619.7|44641.1|44601.1|44659.7|44619.7|44641.1|44601.1|2
1645027370000|2022-02-16 16:02:50|||||||||2
1645027380000|2022-02-16 16:03:00|44640.4|44600.4|44621.1|44581.1|44640.4|44600.4|44611.1|44571.1|17
1645027390000|2022-02-16 16:03:10|44620.4|44580.4|44630.4|44590.4|44630.4|44590.4|44620.4|44580.4|1
1645027400000|2022-02-16 16:03:20|44639.7|44599.7|44621.1|44581.1|44639.7|44599.7|44621.1|44581.1|6
1645027410000|2022-02-16 16:03:30|44611.1|44571.1|44611.1|44571.1|44611.1|44571.1|44610.4|44570.4|1
1645027420000|2022-02-16 16:03:40|44610.4|44570.4|44615.4|44575.4|44615.4|44575.4|44610.4|44570.4|0
1645027430000|2022-02-16 16:03:50|44616.1|44576.1|44629.7|44589.7|44629.7|44589.7|44616.1|44576.1|5
1645027440000|2022-02-16 16:04:00|44630.4|44590.4|44659.7|44619.7|44659.7|44619.7|44630.4|44590.4|3
1645027450000|2022-02-16 16:04:10|44660.4|44620.4|44659.7|44619.7|44660.4|44620.4|44659.7|44619.7|0
1645027460000|2022-02-16 16:04:20|44660.4|44620.4|44644.7|44604.7|44664.7|44624.7|44644.7|44604.7|12
1645027470000|2022-02-16 16:04:30|44643.9|44603.9|44649.7|44609.7|44649.7|44609.7|44639.7|44599.7|10
1645027480000|2022-02-16 16:04:40|44650.4|44610.4|44669.7|44629.7|44669.7|44629.7|44650.4|44610.4|21
1645027490000|2022-02-16 16:04:50|44668.9|44628.9|44661.1|44621.1|44668.9|44628.9|44660.4|44620.4|19
1645027500000|2022-02-16 16:05:00|44651.1|44611.1|44641.1|44601.1|44655.4|44615.4|44640.4|44600.4|6
1645027510000|2022-02-16 16:05:10|44640.4|44600.4|44641.1|44601.1|44645.4|44605.4|44636.1|44596.1|0
1645027520000|2022-02-16 16:05:20|44632.5|44592.5|44631.1|44591.1|44635.4|44595.4|44631.1|44591.1|9
1645027530000|2022-02-16 16:05:30|44641.1|44601.1|44655.4|44615.4|44655.4|44615.4|44641.1|44601.1|25
1645027540000|2022-02-16 16:05:40|44651.1|44611.1|44656.1|44616.1|44656.1|44616.1|44650.4|44610.4|1
1645027550000|2022-02-16 16:05:50|44650.4|44610.4|44646.1|44606.1|44651.1|44611.1|44646.1|44606.1|6
1645027560000|2022-02-16 16:06:00|44645.4|44605.4|44646.1|44606.1|44646.1|44606.1|44636.1|44596.1|5
1645027570000|2022-02-16 16:06:10|44641.1|44601.1|44641.1|44601.1|44641.1|44601.1|44641.1|44601.1|2
1645027580000|2022-02-16 16:06:20|44645.4|44605.4|44646.1|44606.1|44646.1|44606.1|44641.1|44601.1|6
1645027590000|2022-02-16 16:06:30|44645.4|44605.4|44670.4|44630.4|44679.6|44639.6|44645.4|44605.4|4
1645027600000|2022-02-16 16:06:40|44666.1|44626.1|44671.1|44631.1|44675.4|44635.4|44666.1|44626.1|3
1645027610000|2022-02-16 16:06:50|44670.4|44630.4|44656.1|44616.1|44670.4|44630.4|44656.1|44616.1|1
1645027620000|2022-02-16 16:07:00|44651.1|44611.1|44645.4|44605.4|44655.4|44615.4|44640.4|44600.4|53
1645027630000|2022-02-16 16:07:10|44635.4|44595.4|44645.4|44605.4|44650.4|44610.4|44635.4|44595.4|8
1645027640000|2022-02-16 16:07:20|44643.9|44603.9|44645.4|44605.4|44645.4|44605.4|44635.4|44595.4|22
1645027650000|2022-02-16 16:07:30|44649.6|44609.6|44639.6|44599.6|44649.6|44609.6|44635.4|44595.4|9
1645027660000|2022-02-16 16:07:40|44635.4|44595.4|44641.1|44601.1|44645.4|44605.4|44635.4|44595.4|6
1645027670000|2022-02-16 16:07:50|44645.4|44605.4|44649.6|44609.6|44649.6|44609.6|44645.4|44605.4|0
1645027680000|2022-02-16 16:08:00|44645.4|44605.4|44635.4|44595.4|44649.6|44609.6|44634.6|44594.6|3
1645027690000|2022-02-16 16:08:10|44634.6|44594.6|44634.6|44594.6|44635.4|44595.4|44634.6|44594.6|22
1645027700000|2022-02-16 16:08:20|44629.6|44589.6|44639.6|44599.6|44640.4|44600.4|44629.6|44589.6|16
1645027710000|2022-02-16 16:08:30|44640.4|44600.4|44655.4|44615.4|44659.6|44619.6|44640.4|44600.4|8
1645027720000|2022-02-16 16:08:40|44650.4|44610.4|44649.6|44609.6|44655.4|44615.4|44649.6|44609.6|0
1645027730000|2022-02-16 16:08:50|44650.3|44610.3|44650.3|44610.3|44650.3|44610.3|44650.3|44610.3|2
1645027740000|2022-02-16 16:09:00|44654.6|44614.6|44660.3|44620.3|44660.3|44620.3|44654.6|44614.6|0
1645027750000|2022-02-16 16:09:10|44650.3|44610.3|44639.6|44599.6|44655.3|44615.3|44639.6|44599.6|6
1645027760000|2022-02-16 16:09:20|44640.3|44600.3|44649.6|44609.6|44649.6|44609.6|44639.6|44599.6|2
1645027770000|2022-02-16 16:09:30|44645.3|44605.3|44635.3|44595.3|44645.3|44605.3|44635.3|44595.3|1
1645027780000|2022-02-16 16:09:40|44634.6|44594.6|44650.3|44610.3|44650.3|44610.3|44625.3|44585.3|8
1645027790000|2022-02-16 16:09:50|44649.6|44609.6|44649.6|44609.6|44649.6|44609.6|44648.9|44608.9|1
1645027800000|2022-02-16 16:10:00|44650.3|44610.3|44644.6|44604.6|44659.6|44619.6|44644.6|44604.6|1
1645027810000|2022-02-16 16:10:10|44639.6|44599.6|44639.6|44599.6|44639.6|44599.6|44639.6|44599.6|0
1645027820000|2022-02-16 16:10:20|44635.3|44595.3|44635.3|44595.3|44639.6|44599.6|44635.3|44595.3|6
1645027830000|2022-02-16 16:10:30|44634.6|44594.6|44630.3|44590.3|44635.3|44595.3|44629.6|44589.6|0
1645027840000|2022-02-16 16:10:40|44629.6|44589.6|44631.1|44591.1|44639.6|44599.6|44629.6|44589.6|0
1645027850000|2022-02-16 16:10:50|44630.3|44590.3|44639.6|44599.6|44639.6|44599.6|44630.3|44590.3|0
1645027860000|2022-02-16 16:11:00|44640.3|44600.3|44641|44601|44649.6|44609.6|44640.3|44600.3|0
1645027870000|2022-02-16 16:11:10|44631|44591|44639.6|44599.6|44640.3|44600.3|44631|44591|3
1645027880000|2022-02-16 16:11:20|44631|44591|44636|44596|44640.3|44600.3|44631|44591|52
1645027890000|2022-02-16 16:11:30|44635.3|44595.3|44630.3|44590.3|44635.3|44595.3|44630.3|44590.3|1
1645027900000|2022-02-16 16:11:40|44634.6|44594.6|44615.3|44575.3|44634.6|44594.6|44615.3|44575.3|22
1645027910000|2022-02-16 16:11:50|44619.6|44579.6|44629.6|44589.6|44629.6|44589.6|44619.6|44579.6|1
1645027920000|2022-02-16 16:12:00|44630.3|44590.3|44635.3|44595.3|44635.3|44595.3|44630.3|44590.3|0
1645027930000|2022-02-16 16:12:10|44634.6|44594.6|44635.3|44595.3|44635.3|44595.3|44629.6|44589.6|0
1645027940000|2022-02-16 16:12:20|44634.6|44594.6|44629.6|44589.6|44635.3|44595.3|44629.6|44589.6|1
1645027950000|2022-02-16 16:12:30|||||||||1
1645027980000|2022-02-16 16:13:00|44630.3|44590.3|44634.6|44594.6|44634.6|44594.6|44630.3|44590.3|1
1645027990000|2022-02-16 16:13:10|44629.6|44589.6|44645.3|44605.3|44645.3|44605.3|44629.6|44589.6|0
1645028000000|2022-02-16 16:13:20|44646|44606|44650.3|44610.3|44655.3|44615.3|44646|44606|1
1645028010000|2022-02-16 16:13:30|44651|44611|44650.3|44610.3|44659.6|44619.6|44650.3|44610.3|0
1645028020000|2022-02-16 16:13:40|44651|44611|44660.3|44620.3|44660.3|44620.3|44651|44611|1
1645028030000|2022-02-16 16:13:50|44665.3|44625.3|44669.6|44629.6|44674.6|44634.6|44665.3|44625.3|4
1645028040000|2022-02-16 16:14:00|44670.3|44630.3|44678.9|44638.9|44678.9|44638.9|44669.6|44629.6|2
1645028050000|2022-02-16 16:14:10|44674.6|44634.6|44669.6|44629.6|44674.6|44634.6|44669.6|44629.6|1
1645028060000|2022-02-16 16:14:20|44668.9|44628.9|44669.6|44629.6|44669.6|44629.6|44668.9|44628.9|2
1645028080000|2022-02-16 16:14:40|44679.6|44639.6|44700.3|44660.3|44700.3|44660.3|44679.6|44639.6|2
1645028090000|2022-02-16 16:14:50|44699.6|44659.6|44709.6|44669.6|44709.6|44669.6|44699.6|44659.6|4
1645028100000|2022-02-16 16:15:00|44710.3|44670.3|44724.6|44684.6|44724.6|44684.6|44710.3|44670.3|3
1645028110000|2022-02-16 16:15:10|44726|44686|44729.6|44689.6|44729.6|44689.6|44726|44686|4
1645028120000|2022-02-16 16:15:20|44730.3|44690.3|44734.6|44694.6|44745.3|44705.3|44730.3|44690.3|38
1645028130000|2022-02-16 16:15:30|44730.3|44690.3|44735.3|44695.3|44735.3|44695.3|44730.3|44690.3|58
1645028140000|2022-02-16 16:15:40|44736|44696|44746|44706|44746|44706|44736|44696|4
1645028150000|2022-02-16 16:15:50|44745.3|44705.3|44739.6|44699.6|44745.3|44705.3|44739.6|44699.6|3
1645028160000|2022-02-16 16:16:00|44731|44691|44735.3|44695.3|44741|44701|44730.3|44690.3|10
1645028170000|2022-02-16 16:16:10|44740.3|44700.3|44740.3|44700.3|44745.3|44705.3|44740.3|44700.3|2
1645028180000|2022-02-16 16:16:20|44739.6|44699.6|44739.6|44699.6|44739.6|44699.6|44739.6|44699.6|1
1645028190000|2022-02-16 16:16:30|44731|44691|44741|44701|44741|44701|44730.3|44690.3|4
1645028200000|2022-02-16 16:16:40|44740.3|44700.3|44745.3|44705.3|44745.3|44705.3|44739.6|44699.6|1
1645028210000|2022-02-16 16:16:50|44741|44701|44740.3|44700.3|44741|44701|44740.3|44700.3|1
1645028220000|2022-02-16 16:17:00|44741|44701|44735.3|44695.3|44741|44701|44735.3|44695.3|3
1645028230000|2022-02-16 16:17:10|44734.6|44694.6|44710.3|44670.3|44734.6|44694.6|44710.3|44670.3|2
1645028240000|2022-02-16 16:17:20|44714.6|44674.6|44729.6|44689.6|44729.6|44689.6|44714.6|44674.6|3
1645028250000|2022-02-16 16:17:30|44736|44696|44749.6|44709.6|44751|44711|44736|44696|18
1645028260000|2022-02-16 16:17:40|44745.3|44705.3|44735.3|44695.3|44749.6|44709.6|44735.3|44695.3|6
1645028270000|2022-02-16 16:17:50|44734.6|44694.6|44745.3|44705.3|44745.3|44705.3|44734.6|44694.6|3
1645028280000|2022-02-16 16:18:00|44741|44701|44735.3|44695.3|44741|44701|44735.3|44695.3|5
1645028290000|2022-02-16 16:18:10|44734.6|44694.6|44735.3|44695.3|44735.3|44695.3|44734.6|44694.6|2
1645028300000|2022-02-16 16:18:20|44734.6|44694.6|44735.3|44695.3|44735.3|44695.3|44734.6|44694.6|1
1645028310000|2022-02-16 16:18:30|44736|44696|44739.6|44699.6|44744.6|44704.6|44736|44696|1
1645028320000|2022-02-16 16:18:40|44740.3|44700.3|44744.6|44704.6|44744.6|44704.6|44740.3|44700.3|0
1645028330000|2022-02-16 16:18:50|44740.3|44700.3|44744.6|44704.6|44744.6|44704.6|44740.3|44700.3|0
1645028340000|2022-02-16 16:19:00|||||||||2
1645028350000|2022-02-16 16:19:10|44739.6|44699.6|44739.6|44699.6|44739.6|44699.6|44739.6|44699.6|2
1645028360000|2022-02-16 16:19:20|44740.3|44700.3|44771|44731|44771.7|44731.7|44740.3|44700.3|156
1645028370000|2022-02-16 16:19:30|44771.7|44731.7|44771.7|44731.7|44771.7|44731.7|44771.7|44731.7|0
1645028380000|2022-02-16 16:19:40|44776.7|44736.7|44776.7|44736.7|44776.7|44736.7|44776.7|44736.7|7
1645028390000|2022-02-16 16:19:50|44781|44741|44781.7|44741.7|44781.7|44741.7|44776.7|44736.7|20
1645028400000|2022-02-16 16:20:00|44786|44746|44786.7|44746.7|44786.7|44746.7|44781|44741|7
1645028410000|2022-02-16 16:20:10|44786|44746|44786|44746|44786|44746|44776.7|44736.7|0
1645028420000|2022-02-16 16:20:20|44781.7|44741.7|44786.7|44746.7|44786.7|44746.7|44781|44741|8
1645028430000|2022-02-16 16:20:30|44781.7|44741.7|44776.7|44736.7|44781.7|44741.7|44776.7|44736.7|1
1645028440000|2022-02-16 16:20:40|44776|44736|44776.7|44736.7|44776.7|44736.7|44776|44736|1
1645028450000|2022-02-16 16:20:50|44776|44736|44771|44731|44776|44736|44771|44731|3
1645028460000|2022-02-16 16:21:00|44781|44741|44786.7|44746.7|44786.7|44746.7|44781|44741|0
1645028470000|2022-02-16 16:21:10|44786|44746|44786|44746|44786|44746|44786|44746|2
1645028480000|2022-02-16 16:21:20|44781.7|44741.7|44786.7|44746.7|44786.7|44746.7|44781|44741|0
1645028490000|2022-02-16 16:21:30|44786|44746|44786|44746|44786|44746|44786|44746|2
1645028500000|2022-02-16 16:21:40|44796|44756|44801|44761|44801|44761|44796|44756|1
1645028510000|2022-02-16 16:21:50|44796|44756|44811|44771|44811|44771|44796|44756|2
1645028520000|2022-02-16 16:22:00|44807.4|44767.4|44826|44786|44836|44796|44807.4|44767.4|9
1645028530000|2022-02-16 16:22:10|44816|44776|44816|44776|44821|44781|44816|44776|113
1645028540000|2022-02-16 16:22:20|44806|44766|44806|44766|44806|44766|44806|44766|28
1645028550000|2022-02-16 16:22:30|||||||||20
1645028560000|2022-02-16 16:22:40|44796|44756|44796|44756|44796|44756|44796|44756|1
1645028570000|2022-02-16 16:22:50|44791.7|44751.7|44786.7|44746.7|44796.7|44756.7|44786.7|44746.7|3
1645028580000|2022-02-16 16:23:00|44786|44746|44791|44751|44791|44751|44786|44746|5
1645028590000|2022-02-16 16:23:10|44786|44746|44781|44741|44786|44746|44781|44741|1
1645028600000|2022-02-16 16:23:20|44776|44736|44781|44741|44781|44741|44771.7|44731.7|1
1645028610000|2022-02-16 16:23:30|44791|44751|44791|44751|44791|44751|44786|44746|3
1645028620000|2022-02-16 16:23:40|44796.7|44756.7|44796.7|44756.7|44801|44761|44796.7|44756.7|1
1645028630000|2022-02-16 16:23:50|44806|44766|44806.7|44766.7|44811|44771|44801.7|44761.7|2
1645028640000|2022-02-16 16:24:00|44811.7|44771.7|44816|44776|44816.7|44776.7|44811.7|44771.7|5
1645028650000|2022-02-16 16:24:10|||||||||1
1645028660000|2022-02-16 16:24:20|44821|44781|44821|44781|44821|44781|44816|44776|1
1645028670000|2022-02-16 16:24:30|44816.7|44776.7|44881|44841|44881|44841|44816.7|44776.7|27
1645028680000|2022-02-16 16:24:40|44886|44846|44941.7|44901.7|44951.7|44911.7|44881|44841|42
1645028690000|2022-02-16 16:24:50|44941|44901|44932.4|44892.4|44941.7|44901.7|44931.7|44891.7|9
1645028700000|2022-02-16 16:25:00|44931.7|44891.7|44941|44901|44961|44921|44931.7|44891.7|10
1645028710000|2022-02-16 16:25:10|44941.7|44901.7|44947.4|44907.4|44947.4|44907.4|44936.7|44896.7|12
1645028720000|2022-02-16 16:25:20|44952.4|44912.4|44937.4|44897.4|44952.4|44912.4|44937.4|44897.4|6
1645028730000|2022-02-16 16:25:30|44936.7|44896.7|44941.7|44901.7|44942.4|44902.4|44936.7|44896.7|2
1645028740000|2022-02-16 16:25:40|44941|44901|44927.4|44887.4|44941.7|44901.7|44927.4|44887.4|1
1645028750000|2022-02-16 16:25:50|44926.7|44886.7|44936.7|44896.7|44936.7|44896.7|44918.1|44878.1|7
1645028760000|2022-02-16 16:26:00|44937.4|44897.4|45022.4|44982.4|45027.4|44987.4|44937.4|44897.4|55
1645028770000|2022-02-16 16:26:10|45027.4|44987.4|45047.4|45007.4|45051|45011|45016.7|44976.7|103
1645028780000|2022-02-16 16:26:20|45042.4|45002.4|45038.1|44998.1|45047.4|45007.4|45036.7|44996.7|7
1645028790000|2022-02-16 16:26:30|45042.4|45002.4|45017.4|44977.4|45052.4|45012.4|45017.4|44977.4|17
1645028800000|2022-02-16 16:26:40|45008.1|44968.1|44992.4|44952.4|45008.1|44968.1|44988.1|44948.1|12
1645028810000|2022-02-16 16:26:50|44991.7|44951.7|44952.4|44912.4|44991.7|44951.7|44952.4|44912.4|28
1645028820000|2022-02-16 16:27:00|44942.4|44902.4|44962.4|44922.4|44962.4|44922.4|44936.7|44896.7|96
1645028830000|2022-02-16 16:27:10|44961.7|44921.7|44981.7|44941.7|44981.7|44941.7|44957.4|44917.4|1
1645028840000|2022-02-16 16:27:20|44982.4|44942.4|44981.7|44941.7|44986.7|44946.7|44981|44941|4
1645028850000|2022-02-16 16:27:30|44982.4|44942.4|44957.4|44917.4|44986.7|44946.7|44957.4|44917.4|3
1645028860000|2022-02-16 16:27:40|44958.1|44918.1|44962.4|44922.4|44971.7|44931.7|44958.1|44918.1|9
1645028870000|2022-02-16 16:27:50|44961.7|44921.7|44951.7|44911.7|44962.4|44922.4|44946.7|44906.7|3
1645028880000|2022-02-16 16:28:00|44952.4|44912.4|44942.4|44902.4|44957.4|44917.4|44937.4|44897.4|14
1645028890000|2022-02-16 16:28:10|44946.7|44906.7|44946.7|44906.7|44946.7|44906.7|44946.7|44906.7|0
1645028900000|2022-02-16 16:28:20|44937.4|44897.4|44948.1|44908.1|44952.4|44912.4|44937.4|44897.4|21
1645028910000|2022-02-16 16:28:30|44946.7|44906.7|44952.4|44912.4|44952.4|44912.4|44937.4|44897.4|1
1645028920000|2022-02-16 16:28:40|44956.7|44916.7|44952.4|44912.4|44956.7|44916.7|44947.4|44907.4|1
1645028930000|2022-02-16 16:28:50|44951.7|44911.7|44952.4|44912.4|44962.4|44922.4|44942.4|44902.4|14
1645028940000|2022-02-16 16:29:00|44947.4|44907.4|44961.7|44921.7|44961.7|44921.7|44947.4|44907.4|4
1645028950000|2022-02-16 16:29:10|44961|44921|44937.4|44897.4|44961|44921|44937.4|44897.4|3
1645028960000|2022-02-16 16:29:20|44938.1|44898.1|44951|44911|44951.7|44911.7|44938.1|44898.1|3
1645028970000|2022-02-16 16:29:30|44951.7|44911.7|44951|44911|44951.7|44911.7|44946|44906|25
1645028980000|2022-02-16 16:29:40|44946.7|44906.7|44966|44926|44966|44926|44946.7|44906.7|2
1645028990000|2022-02-16 16:29:50|44971|44931|44986.7|44946.7|44991|44951|44966|44926|7
1645029000000|2022-02-16 16:30:00|44991|44951|44982.4|44942.4|44991|44951|44977.4|44937.4|2
1645029010000|2022-02-16 16:30:10|44991|44951|44991|44951|44992.4|44952.4|44991|44951|2
1645029020000|2022-02-16 16:30:20|44991.7|44951.7|44991.7|44951.7|44991.7|44951.7|44991|44951|0
1645029030000|2022-02-16 16:30:30|44987.4|44947.4|44996|44956|44996|44956|44987.4|44947.4|0
1645029040000|2022-02-16 16:30:40|45016.7|44976.7|45036.7|44996.7|45036.7|44996.7|45016.7|44976.7|22
1645029050000|2022-02-16 16:30:50|45038.1|44998.1|45042.4|45002.4|45042.4|45002.4|45028.1|44988.1|26
1645029060000|2022-02-16 16:31:00|45037.4|44997.4|45068.1|45028.1|45068.1|45028.1|45037.4|44997.4|14
1645029070000|2022-02-16 16:31:10|45058.1|45018.1|45063.8|45023.8|45072.4|45032.4|45058.1|45018.1|5
1645029080000|2022-02-16 16:31:20|45063.1|45023.1|45113.1|45073.1|45113.1|45073.1|45059.5|45019.5|10
1645029090000|2022-02-16 16:31:30|45113.8|45073.8|45113.8|45073.8|45113.8|45073.8|45107.4|45067.4|9
1645029100000|2022-02-16 16:31:40|45118.1|45078.1|45108.1|45068.1|45123.8|45083.8|45103.8|45063.8|11
1645029110000|2022-02-16 16:31:50|45118.1|45078.1|45098.8|45058.8|45118.1|45078.1|45098.8|45058.8|3
1645029120000|2022-02-16 16:32:00|45099.5|45059.5|45083.8|45043.8|45113.8|45073.8|45078.8|45038.8|9
1645029130000|2022-02-16 16:32:10|45083.1|45043.1|45078.8|45038.8|45108.1|45068.1|45068.8|45028.8|6
1645029140000|2022-02-16 16:32:20|45079.5|45039.5|45058.1|45018.1|45083.8|45043.8|45058.1|45018.1|4
1645029150000|2022-02-16 16:32:30|45058.8|45018.8|45058.1|45018.1|45067.4|45027.4|45058.1|45018.1|6
1645029160000|2022-02-16 16:32:40|45062.4|45022.4|45053.1|45013.1|45062.4|45022.4|45053.1|45013.1|0
1645029170000|2022-02-16 16:32:50|45038.1|44998.1|45038.1|44998.1|45038.1|44998.1|45038.1|44998.1|1
1645029180000|2022-02-16 16:33:00|45042.4|45002.4|45043.1|45003.1|45043.1|45003.1|45042.4|45002.4|1
1645029190000|2022-02-16 16:33:10|45042.4|45002.4|45043.8|45003.8|45043.8|45003.8|45038.1|44998.1|6
1645029200000|2022-02-16 16:33:20|45043.1|45003.1|45053.8|45013.8|45053.8|45013.8|45043.1|45003.1|16
1645029210000|2022-02-16 16:33:30|45058.8|45018.8|45063.1|45023.1|45063.1|45023.1|45058.1|45018.1|3
1645029220000|2022-02-16 16:33:40|||||||||1
1645029230000|2022-02-16 16:33:50|45062.4|45022.4|45053.8|45013.8|45062.4|45022.4|45053.8|45013.8|3
1645029240000|2022-02-16 16:34:00|45054.5|45014.5|45063.8|45023.8|45068.8|45028.8|45048.8|45008.8|5
1645029250000|2022-02-16 16:34:10|45064.5|45024.5|45053.1|45013.1|45064.5|45024.5|45053.1|45013.1|3
1645029260000|2022-02-16 16:34:20|45053.8|45013.8|45058.1|45018.1|45058.8|45018.8|45053.8|45013.8|2
1645029270000|2022-02-16 16:34:30|45053.1|45013.1|45043.8|45003.8|45053.1|45013.1|45043.1|45003.1|6
1645029280000|2022-02-16 16:34:40|45043.1|45003.1|45038.1|44998.1|45043.8|45003.8|45038.1|44998.1|8
1645029290000|2022-02-16 16:34:50|45038.8|44998.8|45038.1|44998.1|45043.1|45003.1|45038.1|44998.1|0
1645029300000|2022-02-16 16:35:00|45028.8|44988.8|45012.4|44972.4|45028.8|44988.8|44993.1|44953.1|65
1645029310000|2022-02-16 16:35:10|45008.1|44968.1|45008.1|44968.1|45008.1|44968.1|45008.1|44968.1|2
1645029320000|2022-02-16 16:35:20|45007.4|44967.4|45003.1|44963.1|45008.1|44968.1|44998.8|44958.8|0
1645029330000|2022-02-16 16:35:30|45001.7|44961.7|45002.4|44962.4|45002.4|44962.4|44998.1|44958.1|4
1645029340000|2022-02-16 16:35:40|||||||||1
1645029350000|2022-02-16 16:35:50|45001.7|44961.7|44997.4|44957.4|45001.7|44961.7|44997.4|44957.4|1
1645029360000|2022-02-16 16:36:00|45012.4|44972.4|44998.1|44958.1|45013.1|44973.1|44998.1|44958.1|6
1645029370000|2022-02-16 16:36:10|44997.4|44957.4|45002.4|44962.4|45002.4|44962.4|44997.4|44957.4|1
1645029380000|2022-02-16 16:36:20|44998.1|44958.1|45003.8|44963.8|45012.4|44972.4|44998.1|44958.1|2
1645029390000|2022-02-16 16:36:30|45008.1|44968.1|45002.4|44962.4|45008.1|44968.1|45002.4|44962.4|1
1645029400000|2022-02-16 16:36:40|45001.7|44961.7|44993.1|44953.1|45001.7|44961.7|44988.8|44948.8|0
1645029410000|2022-02-16 16:36:50|44993.8|44953.8|44993.8|44953.8|44993.8|44953.8|44993.1|44953.1|4
1645029420000|2022-02-16 16:37:00|44988.1|44948.1|44988.1|44948.1|44988.8|44948.8|44983.8|44943.8|15
1645029430000|2022-02-16 16:37:10|44983.1|44943.1|44963.1|44923.1|44983.1|44943.1|44963.1|44923.1|7
1645029440000|2022-02-16 16:37:20|44963.8|44923.8|44958.1|44918.1|44963.8|44923.8|44957.4|44917.4|5
1645029450000|2022-02-16 16:37:30|44958.8|44918.8|44942.4|44902.4|44962.4|44922.4|44937.4|44897.4|10
1645029470000|2022-02-16 16:37:50|44933.8|44893.8|44922.4|44882.4|44933.8|44893.8|44918.1|44878.1|6
1645029480000|2022-02-16 16:38:00|44928.1|44888.1|44923.1|44883.1|44928.1|44888.1|44913.8|44873.8|7
1645029490000|2022-02-16 16:38:10|44918.1|44878.1|44918.1|44878.1|44922.4|44882.4|44913.8|44873.8|1
1645029500000|2022-02-16 16:38:20|44913.8|44873.8|44923.1|44883.1|44923.1|44883.1|44913.8|44873.8|5
1645029510000|2022-02-16 16:38:30|44923.8|44883.8|44923.8|44883.8|44923.8|44883.8|44923.8|44883.8|2
1645029520000|2022-02-16 16:38:40|44923.1|44883.1|44908.8|44868.8|44923.1|44883.1|44908.8|44868.8|8
1645029530000|2022-02-16 16:38:50|||||||||1
1645029540000|2022-02-16 16:39:00|44898.8|44858.8|44908.1|44868.1|44908.1|44868.1|44898.8|44858.8|4
1645029550000|2022-02-16 16:39:10|44908.8|44868.8|44903.1|44863.1|44908.8|44868.8|44898.1|44858.1|39
1645029560000|2022-02-16 16:39:20|44902.4|44862.4|44898.1|44858.1|44903.1|44863.1|44898.1|44858.1|3
1645029570000|2022-02-16 16:39:30|44907.4|44867.4|44907.4|44867.4|44908.1|44868.1|44907.4|44867.4|1
1645029580000|2022-02-16 16:39:40|44908.1|44868.1|44907.4|44867.4|44908.1|44868.1|44907.4|44867.4|0
1645029590000|2022-02-16 16:39:50|44903.1|44863.1|44903.1|44863.1|44903.1|44863.1|44903.1|44863.1|0
1645029600000|2022-02-16 16:40:00|44907.4|44867.4|44908.1|44868.1|44908.1|44868.1|44907.4|44867.4|3
1645029610000|2022-02-16 16:40:10|||||||||1
1645029620000|2022-02-16 16:40:20|44908.8|44868.8|44908.8|44868.8|44908.8|44868.8|44908.8|44868.8|9
1645029630000|2022-02-16 16:40:30|44942.4|44902.4|44927.4|44887.4|44958.1|44918.1|44927.4|44887.4|14
1645029640000|2022-02-16 16:40:40|44933.8|44893.8|44938.8|44898.8|44948.1|44908.1|44933.8|44893.8|4
1645029650000|2022-02-16 16:40:50|44943.8|44903.8|44928.8|44888.8|44943.8|44903.8|44928.1|44888.1|1
1645029660000|2022-02-16 16:41:00|44928.1|44888.1|44928.8|44888.8|44928.8|44888.8|44928.1|44888.1|0
1645029670000|2022-02-16 16:41:10|44928.1|44888.1|44943.1|44903.1|44943.8|44903.8|44928.1|44888.1|1
1645029680000|2022-02-16 16:41:20|44933.8|44893.8|44918.8|44878.8|44933.8|44893.8|44918.8|44878.8|1
1645029690000|2022-02-16 16:41:30|44923.8|44883.8|44938.1|44898.1|44938.1|44898.1|44923.8|44883.8|0
1645029700000|2022-02-16 16:41:40|44937.4|44897.4|44928.8|44888.8|44937.4|44897.4|44928.8|44888.8|1
1645029710000|2022-02-16 16:41:50|44933.8|44893.8|44933.8|44893.8|44933.8|44893.8|44933.1|44893.1|1
1645029720000|2022-02-16 16:42:00|44943.1|44903.1|44943.1|44903.1|44943.1|44903.1|44942.4|44902.4|1
1645029730000|2022-02-16 16:42:10|44947.4|44907.4|44958.8|44918.8|44958.8|44918.8|44947.4|44907.4|6
1645029740000|2022-02-16 16:42:20|44973.1|44933.1|44973.8|44933.8|44973.8|44933.8|44973.1|44933.1|4
1645029750000|2022-02-16 16:42:30|44973.1|44933.1|44933.1|44893.1|44973.1|44933.1|44918.1|44878.1|32
1645029760000|2022-02-16 16:42:40|44932.4|44892.4|44933.1|44893.1|44933.8|44893.8|44932.4|44892.4|6
1645029770000|2022-02-16 16:42:50|44933.8|44893.8|44933.1|44893.1|44933.8|44893.8|44933.1|44893.1|1
1645029780000|2022-02-16 16:43:00|44928.1|44888.1|44923.8|44883.8|44928.1|44888.1|44918.1|44878.1|0
1645029790000|2022-02-16 16:43:10|44923.1|44883.1|44923.8|44883.8|44923.8|44883.8|44923.1|44883.1|0
1645029800000|2022-02-16 16:43:20|44928.8|44888.8|44938.8|44898.8|44938.8|44898.8|44928.8|44888.8|0
1645029810000|2022-02-16 16:43:30|44938.1|44898.1|44938.1|44898.1|44938.1|44898.1|44938.1|44898.1|0
1645029830000|2022-02-16 16:43:50|44928.8|44888.8|44923.8|44883.8|44943.1|44903.1|44923.8|44883.8|12
1645029840000|2022-02-16 16:44:00|44930.2|44890.2|44935.2|44895.2|44935.2|44895.2|44930.2|44890.2|31
1645029850000|2022-02-16 16:44:10|44940.9|44900.9|44955.2|44915.2|44955.2|44915.2|44940.9|44900.9|3
1645029860000|2022-02-16 16:44:20|44965.9|44925.9|44965.2|44925.2|44965.9|44925.9|44965.2|44925.2|253
1645029870000|2022-02-16 16:44:30|44955.9|44915.9|44946.6|44906.6|44955.9|44915.9|44946.6|44906.6|2
1645029880000|2022-02-16 16:44:40|44947.3|44907.3|44955.9|44915.9|44956.6|44916.6|44946.6|44906.6|1
1645029890000|2022-02-16 16:44:50|44956.6|44916.6|44945.9|44905.9|44960.9|44920.9|44945.9|44905.9|3
1645029900000|2022-02-16 16:45:00|44950.2|44910.2|44940.9|44900.9|44950.2|44910.2|44940.9|44900.9|5
1645029910000|2022-02-16 16:45:10|44946.6|44906.6|44956.6|44916.6|44960.9|44920.9|44946.6|44906.6|1
1645029920000|2022-02-16 16:45:20|44960.9|44920.9|44955.9|44915.9|44960.9|44920.9|44952.3|44912.3|0
1645029930000|2022-02-16 16:45:30|44940.9|44900.9|44915.2|44875.2|44940.9|44900.9|44915.2|44875.2|99
1645029940000|2022-02-16 16:45:40|44914.5|44874.5|44895.2|44855.2|44914.5|44874.5|44889.5|44849.5|54
1645029950000|2022-02-16 16:45:50|44894.5|44854.5|44883.8|44843.8|44894.5|44854.5|44878.8|44838.8|38
1645029960000|2022-02-16 16:46:00|44893.8|44853.8|44908.8|44868.8|44908.8|44868.8|44893.8|44853.8|8
1645029970000|2022-02-16 16:46:10|44899.5|44859.5|44909.5|44869.5|44909.5|44869.5|44899.5|44859.5|1
1645029980000|2022-02-16 16:46:20|44910.2|44870.2|44915.2|44875.2|44925.2|44885.2|44910.2|44870.2|13
1645029990000|2022-02-16 16:46:30|44914.5|44874.5|44908.1|44868.1|44914.5|44874.5|44898.1|44858.1|179
1645030000000|2022-02-16 16:46:40|44908.8|44868.8|44913.1|44873.1|44913.8|44873.8|44908.8|44868.8|2
1645030010000|2022-02-16 16:46:50|44913.8|44873.8|44908.8|44868.8|44913.8|44873.8|44908.8|44868.8|0
1645030020000|2022-02-16 16:47:00|44913.8|44873.8|44913.8|44873.8|44913.8|44873.8|44913.8|44873.8|0
1645030030000|2022-02-16 16:47:10|44908.1|44868.1|44898.1|44858.1|44908.1|44868.1|44898.1|44858.1|2
1645030040000|2022-02-16 16:47:20|44903.1|44863.1|44912.4|44872.4|44913.8|44873.8|44903.1|44863.1|2
1645030050000|2022-02-16 16:47:30|44908.1|44868.1|44893.8|44853.8|44908.1|44868.1|44888.8|44848.8|1
1645030060000|2022-02-16 16:47:40|44888.8|44848.8|44878.8|44838.8|44888.8|44848.8|44878.8|44838.8|8
1645030070000|2022-02-16 16:47:50|44883.8|44843.8|44883.1|44843.1|44883.8|44843.8|44883.1|44843.1|0
1645030080000|2022-02-16 16:48:00|44878.8|44838.8|44882.4|44842.4|44883.1|44843.1|44878.1|44838.1|3
1645030090000|2022-02-16 16:48:10|44878.1|44838.1|44883.1|44843.1|44883.8|44843.8|44878.1|44838.1|7
1645030100000|2022-02-16 16:48:20|44878.1|44838.1|44878.1|44838.1|44878.1|44838.1|44878.1|44838.1|3
1645030110000|2022-02-16 16:48:30|44873.1|44833.1|44873.1|44833.1|44873.1|44833.1|44858.8|44818.8|12
1645030120000|2022-02-16 16:48:40|44882.4|44842.4|44882.4|44842.4|44882.4|44842.4|44882.4|44842.4|16
1645030130000|2022-02-16 16:48:50|44883.1|44843.1|44893.1|44853.1|44897.4|44857.4|44883.1|44843.1|9
1645030140000|2022-02-16 16:49:00|44892.4|44852.4|44878.8|44838.8|44892.4|44852.4|44878.8|44838.8|7
1645030150000|2022-02-16 16:49:10|44883.1|44843.1|44883.1|44843.1|44883.1|44843.1|44883.1|44843.1|1
1645030160000|2022-02-16 16:49:20|44883.8|44843.8|44883.8|44843.8|44883.8|44843.8|44883.1|44843.1|4
1645030170000|2022-02-16 16:49:30|44888.8|44848.8|44893.1|44853.1|44898.1|44858.1|44888.8|44848.8|6
1645030180000|2022-02-16 16:49:40|44893.8|44853.8|44892.4|44852.4|44893.8|44853.8|44888.1|44848.1|0
1645030190000|2022-02-16 16:49:50|44893.1|44853.1|44908.8|44868.8|44908.8|44868.8|44893.1|44853.1|14
1645030200000|2022-02-16 16:50:00|44913.1|44873.1|44913.1|44873.1|44913.1|44873.1|44913.1|44873.1|0
1645030210000|2022-02-16 16:50:10|44903.1|44863.1|44896.7|44856.7|44907.4|44867.4|44896.7|44856.7|212
1645030220000|2022-02-16 16:50:20|44897.4|44857.4|44901.7|44861.7|44901.7|44861.7|44897.4|44857.4|0
1645030230000|2022-02-16 16:50:30|44900.9|44860.9|44891.7|44851.7|44900.9|44860.9|44891.7|44851.7|2
1645030240000|2022-02-16 16:50:40|44901.7|44861.7|44892.4|44852.4|44901.7|44861.7|44892.4|44852.4|1
1645030250000|2022-02-16 16:50:50|44900.9|44860.9|44900.9|44860.9|44901.6|44861.6|44892.4|44852.4|42
1645030260000|2022-02-16 16:51:00|44901.6|44861.6|44906.6|44866.6|44906.6|44866.6|44901.6|44861.6|4
1645030280000|2022-02-16 16:51:20|44910.9|44870.9|44915.9|44875.9|44916.6|44876.6|44910.9|44870.9|3
1645030290000|2022-02-16 16:51:30|44911.6|44871.6|44900.9|44860.9|44911.6|44871.6|44896.6|44856.6|48
1645030320000|2022-02-16 16:52:00|44896.6|44856.6|44917.3|44877.3|44917.3|44877.3|44896.6|44856.6|197
1645030330000|2022-02-16 16:52:10|44922.3|44882.3|44927.3|44887.3|44938.1|44898.1|44922.3|44882.3|64
1645030340000|2022-02-16 16:52:20|44932.3|44892.3|44927.3|44887.3|44943.1|44903.1|44927.3|44887.3|13
1645030350000|2022-02-16 16:52:30|44932.3|44892.3|44912.3|44872.3|44932.3|44892.3|44907.3|44867.3|31
1645030360000|2022-02-16 16:52:40|44907.3|44867.3|44918.1|44878.1|44918.1|44878.1|44907.3|44867.3|1
1645030370000|2022-02-16 16:52:50|44922.3|44882.3|44911.6|44871.6|44925.9|44885.9|44908.1|44868.1|25
1645030380000|2022-02-16 16:53:00|44907.3|44867.3|44900.9|44860.9|44910.9|44870.9|44900.9|44860.9|1
1645030390000|2022-02-16 16:53:10|44892.3|44852.3|44896.6|44856.6|44896.6|44856.6|44892.3|44852.3|1
1645030400000|2022-02-16 16:53:20|44900.9|44860.9|44896.6|44856.6|44900.9|44860.9|44896.6|44856.6|1
1645030410000|2022-02-16 16:53:30|44891.6|44851.6|44901.6|44861.6|44905.9|44865.9|44891.6|44851.6|2
1645030420000|2022-02-16 16:53:40|44900.9|44860.9|44891.6|44851.6|44900.9|44860.9|44891.6|44851.6|20
1645030430000|2022-02-16 16:53:50|44900.2|44860.2|44900.9|44860.9|44905.9|44865.9|44900.2|44860.2|3
1645030450000|2022-02-16 16:54:10|44901.6|44861.6|44910.9|44870.9|44910.9|44870.9|44900.9|44860.9|5
1645030460000|2022-02-16 16:54:20|44906.6|44866.6|44911.6|44871.6|44911.6|44871.6|44905.9|44865.9|0
1645030470000|2022-02-16 16:54:30|44915.9|44875.9|44931.6|44891.6|44931.6|44891.6|44911.6|44871.6|11
1645030480000|2022-02-16 16:54:40|44930.9|44890.9|44930.9|44890.9|44935.9|44895.9|44930.9|44890.9|5
1645030490000|2022-02-16 16:54:50|44925.9|44885.9|44926.6|44886.6|44930.9|44890.9|44918|44878|1
1645030500000|2022-02-16 16:55:00|44927.3|44887.3|44927.3|44887.3|44927.3|44887.3|44927.3|44887.3|0
1645030510000|2022-02-16 16:55:10|44926.6|44886.6|44926.6|44886.6|44926.6|44886.6|44926.6|44886.6|3
1645030520000|2022-02-16 16:55:20|44922.3|44882.3|44922.3|44882.3|44922.3|44882.3|44922.3|44882.3|1
1645030530000|2022-02-16 16:55:30|44921.6|44881.6|44931.6|44891.6|44931.6|44891.6|44921.6|44881.6|12
1645030540000|2022-02-16 16:55:40|44932.3|44892.3|44930.9|44890.9|44932.3|44892.3|44926.6|44886.6|2
1645030550000|2022-02-16 16:55:50|44926.6|44886.6|44926.6|44886.6|44926.6|44886.6|44926.6|44886.6|0
1645030560000|2022-02-16 16:56:00|44936.6|44896.6|44936.6|44896.6|44936.6|44896.6|44926.6|44886.6|3
1645030570000|2022-02-16 16:56:10|44937.3|44897.3|44941.6|44901.6|44941.6|44901.6|44937.3|44897.3|0
1645030580000|2022-02-16 16:56:20|||||||||1
1645030590000|2022-02-16 16:56:30|44955.9|44915.9|44950.9|44910.9|44955.9|44915.9|44950.9|44910.9|3
1645030600000|2022-02-16 16:56:40|44951.6|44911.6|44931.6|44891.6|44951.6|44911.6|44930.9|44890.9|4
1645030610000|2022-02-16 16:56:50|44927.3|44887.3|44931.6|44891.6|44940.9|44900.9|44926.6|44886.6|3
1645030620000|2022-02-16 16:57:00|44940.9|44900.9|44930.9|44890.9|44940.9|44900.9|44926.6|44886.6|1
1645030630000|2022-02-16 16:57:10|44926.6|44886.6|44950.9|44910.9|44960.2|44920.2|44925.9|44885.9|6
1645030640000|2022-02-16 16:57:20|44950.2|44910.2|44955.9|44915.9|44955.9|44915.9|44950.2|44910.2|1
1645030650000|2022-02-16 16:57:30|44946.6|44906.6|44941.6|44901.6|44946.6|44906.6|44941.6|44901.6|0
1645030660000|2022-02-16 16:57:40|44946.6|44906.6|44950.9|44910.9|44951.6|44911.6|44946.6|44906.6|6
1645030670000|2022-02-16 16:57:50|44946.6|44906.6|44931.6|44891.6|44946.6|44906.6|44931.6|44891.6|37
1645030680000|2022-02-16 16:58:00|44932.3|44892.3|44931.6|44891.6|44932.3|44892.3|44927.3|44887.3|7
1645030690000|2022-02-16 16:58:10|||||||||1
1645030700000|2022-02-16 16:58:20|44932.3|44892.3|44936.6|44896.6|44941.6|44901.6|44927.3|44887.3|1
1645030710000|2022-02-16 16:58:30|44932.3|44892.3|44932.3|44892.3|44932.3|44892.3|44932.3|44892.3|0
1645030730000|2022-02-16 16:58:50|44936.6|44896.6|44932.3|44892.3|44936.6|44896.6|44931.6|44891.6|0
1645030740000|2022-02-16 16:59:00|44931.6|44891.6|44927.3|44887.3|44937.3|44897.3|44927.3|44887.3|7
1645030760000|2022-02-16 16:59:20|44926.6|44886.6|44917.3|44877.3|44926.6|44886.6|44917.3|44877.3|18
1645030770000|2022-02-16 16:59:30|44911.6|44871.6|44911.6|44871.6|44916.6|44876.6|44911.6|44871.6|2
1645030780000|2022-02-16 16:59:40|44907.3|44867.3|44870.9|44830.9|44907.3|44867.3|44870.9|44830.9|20
1645030790000|2022-02-16 16:59:50|44872.3|44832.3|44872.3|44832.3|44873|44833|44870.9|44830.9|16
1645030800000|2022-02-16 17:00:00|44876.6|44836.6|44890.9|44850.9|44890.9|44850.9|44876.6|44836.6|9
1645030810000|2022-02-16 17:00:10|44869.4|44829.4|44871.6|44831.6|44871.6|44831.6|44850.9|44810.9|44
1645030820000|2022-02-16 17:00:20|44862.3|44822.3|44861.6|44821.6|44862.3|44822.3|44861.6|44821.6|5
1645030830000|2022-02-16 17:00:30|44870.9|44830.9|44861.6|44821.6|44870.9|44830.9|44861.6|44821.6|3
1645030840000|2022-02-16 17:00:40|44866.6|44826.6|44876.6|44836.6|44876.6|44836.6|44866.6|44826.6|0
1645030850000|2022-02-16 17:00:50|44871.6|44831.6|44876.6|44836.6|44877.3|44837.3|44871.6|44831.6|6
1645030860000|2022-02-16 17:01:00|44870.9|44830.9|44871.6|44831.6|44876.6|44836.6|44870.9|44830.9|3
1645030870000|2022-02-16 17:01:10|44872.3|44832.3|44882.3|44842.3|44882.3|44842.3|44872.3|44832.3|1
1645030880000|2022-02-16 17:01:20|44881.6|44841.6|44841.6|44801.6|44882.3|44842.3|44840.9|44800.9|15
1645030890000|2022-02-16 17:01:30|44835.9|44795.9|44841.6|44801.6|44841.6|44801.6|44831.6|44791.6|11
1645030900000|2022-02-16 17:01:40|44846.6|44806.6|44842.3|44802.3|44846.6|44806.6|44842.3|44802.3|2
1645030910000|2022-02-16 17:01:50|44841.6|44801.6|44861.6|44821.6|44866.6|44826.6|44841.6|44801.6|7
1645030920000|2022-02-16 17:02:00|44862.3|44822.3|44871.6|44831.6|44871.6|44831.6|44862.3|44822.3|1
1645030930000|2022-02-16 17:02:10|44861.6|44821.6|44860.9|44820.9|44861.6|44821.6|44856.6|44816.6|4
1645030940000|2022-02-16 17:02:20|44856.6|44816.6|44851.6|44811.6|44856.6|44816.6|44850.9|44810.9|3
1645030950000|2022-02-16 17:02:30|44852.3|44812.3|44861.6|44821.6|44861.6|44821.6|44851.6|44811.6|1
1645030960000|2022-02-16 17:02:40|44860.9|44820.9|44860.9|44820.9|44862.3|44822.3|44860.9|44820.9|2
1645030970000|2022-02-16 17:02:50|44862.3|44822.3|44850.9|44810.9|44862.3|44822.3|44850.9|44810.9|14
1645030980000|2022-02-16 17:03:00|44846.6|44806.6|44846.6|44806.6|44846.6|44806.6|44846.6|44806.6|3
1645030990000|2022-02-16 17:03:10|44838|44798|44836.6|44796.6|44846.6|44806.6|44836.6|44796.6|5
1645031000000|2022-02-16 17:03:20|44832.3|44792.3|44840.9|44800.9|44845.2|44805.2|44832.3|44792.3|4
1645031010000|2022-02-16 17:03:30|44841.6|44801.6|44840.9|44800.9|44842.3|44802.3|44840.9|44800.9|14
1645031020000|2022-02-16 17:03:40|44836.6|44796.6|44836.6|44796.6|44836.6|44796.6|44836.6|44796.6|0
1645031030000|2022-02-16 17:03:50|44825.9|44785.9|44810.9|44770.9|44830.9|44790.9|44808.8|44768.8|36
1645031040000|2022-02-16 17:04:00|44811.6|44771.6|44800.9|44760.9|44815.9|44775.9|44800.9|44760.9|15
1645031050000|2022-02-16 17:04:10|44802.3|44762.3|44750.9|44710.9|44802.3|44762.3|44750.9|44710.9|26
1645031060000|2022-02-16 17:04:20|44755.9|44715.9|44750.9|44710.9|44755.9|44715.9|44740.9|44700.9|18
1645031070000|2022-02-16 17:04:30|44759.5|44719.5|44759.5|44719.5|44764.5|44724.5|44759.5|44719.5|28
1645031080000|2022-02-16 17:04:40|44758.8|44718.8|44759.5|44719.5|44763.8|44723.8|44754.5|44714.5|11
1645031090000|2022-02-16 17:04:50|44750.2|44710.2|44749.5|44709.5|44750.2|44710.2|44749.5|44709.5|17
1645031100000|2022-02-16 17:05:00|44735.2|44695.2|44736.6|44696.6|44736.6|44696.6|44729.5|44689.5|1
1645031110000|2022-02-16 17:05:10|44745.2|44705.2|44750.2|44710.2|44754.5|44714.5|44745.2|44705.2|0
1645031130000|2022-02-16 17:05:30|44745.9|44705.9|44745.9|44705.9|44754.5|44714.5|44745.2|44705.2|3
1645031140000|2022-02-16 17:05:40|44750.2|44710.2|44749.5|44709.5|44754.5|44714.5|44749.5|44709.5|4
1645031150000|2022-02-16 17:05:50|44745.2|44705.2|44739.5|44699.5|44745.2|44705.2|44725.9|44685.9|7
1645031160000|2022-02-16 17:06:00|44735.2|44695.2|44745.2|44705.2|44754.5|44714.5|44735.2|44695.2|15
1645031170000|2022-02-16 17:06:10|44740.9|44700.9|44735.2|44695.2|44740.9|44700.9|44735.2|44695.2|2
1645031180000|2022-02-16 17:06:20|44735.9|44695.9|44739.5|44699.5|44739.5|44699.5|44730.2|44690.2|15
1645031190000|2022-02-16 17:06:30|44738.8|44698.8|44730.2|44690.2|44738.8|44698.8|44730.2|44690.2|0
1645031200000|2022-02-16 17:06:40|44729.5|44689.5|44735.2|44695.2|44739.5|44699.5|44725.2|44685.2|7
1645031210000|2022-02-16 17:06:50|44739.5|44699.5|44735.2|44695.2|44739.5|44699.5|44735.2|44695.2|3
1645031220000|2022-02-16 17:07:00|44734.5|44694.5|44739.5|44699.5|44739.5|44699.5|44734.5|44694.5|6
1645031230000|2022-02-16 17:07:10|44740.2|44700.2|44738.8|44698.8|44740.2|44700.2|44738.8|44698.8|25
1645031240000|2022-02-16 17:07:20|44734.5|44694.5|44729.5|44689.5|44734.5|44694.5|44725.2|44685.2|3
1645031250000|2022-02-16 17:07:30|44719.5|44679.5|44719.5|44679.5|44719.5|44679.5|44714.5|44674.5|4
1645031260000|2022-02-16 17:07:40|44729.5|44689.5|44719.5|44679.5|44729.5|44689.5|44719.5|44679.5|5
1645031270000|2022-02-16 17:07:50|44714.5|44674.5|44715.2|44675.2|44719.5|44679.5|44714.5|44674.5|4
1645031280000|2022-02-16 17:08:00|44714.5|44674.5|44699.5|44659.5|44714.5|44674.5|44699.5|44659.5|0
1645031290000|2022-02-16 17:08:10|44700.2|44660.2|44689.5|44649.5|44700.2|44660.2|44689.5|44649.5|4
1645031300000|2022-02-16 17:08:20|44684.5|44644.5|44689.5|44649.5|44689.5|44649.5|44684.5|44644.5|1
1645031310000|2022-02-16 17:08:30|44688.8|44648.8|44689.5|44649.5|44694.5|44654.5|44680.2|44640.2|2
1645031320000|2022-02-16 17:08:40|44690.2|44650.2|44690.2|44650.2|44690.9|44650.9|44690.2|44650.2|0
1645031330000|2022-02-16 17:08:50|44690.9|44650.9|44709.5|44669.5|44709.5|44669.5|44690.9|44650.9|3
1645031340000|2022-02-16 17:09:00|44710.2|44670.2|44715.2|44675.2|44720.2|44680.2|44710.2|44670.2|9
1645031350000|2022-02-16 17:09:10|44725.2|44685.2|44729.5|44689.5|44729.5|44689.5|44725.2|44685.2|1
1645031370000|2022-02-16 17:09:30|44725.2|44685.2|44716.6|44676.6|44725.2|44685.2|44716.6|44676.6|1
1645031380000|2022-02-16 17:09:40|44715.9|44675.9|44725.2|44685.2|44725.2|44685.2|44715.9|44675.9|0
1645031390000|2022-02-16 17:09:50|44720.2|44680.2|44705.2|44665.2|44720.9|44680.9|44705.2|44665.2|2
1645031400000|2022-02-16 17:10:00|44706.6|44666.6|44719.5|44679.5|44719.5|44679.5|44706.6|44666.6|2
1645031410000|2022-02-16 17:10:10|44720.2|44680.2|44725.9|44685.9|44725.9|44685.9|44720.2|44680.2|9
1645031420000|2022-02-16 17:10:20|44725.2|44685.2|44735.2|44695.2|44739.5|44699.5|44719.5|44679.5|33
1645031430000|2022-02-16 17:10:30|44739.5|44699.5|44739.5|44699.5|44739.5|44699.5|44739.5|44699.5|6
1645031450000|2022-02-16 17:10:50|44740.9|44700.9|44739.5|44699.5|44740.9|44700.9|44739.5|44699.5|1
1645031460000|2022-02-16 17:11:00|44730.2|44690.2|44735.2|44695.2|44735.2|44695.2|44730.2|44690.2|1
1645031470000|2022-02-16 17:11:10|44735.9|44695.9|44735.2|44695.2|44735.9|44695.9|44730.9|44690.9|5
1645031480000|2022-02-16 17:11:20|||||||||1
1645031490000|2022-02-16 17:11:30|44740.9|44700.9|44740.9|44700.9|44740.9|44700.9|44740.9|44700.9|2
1645031500000|2022-02-16 17:11:40|44741.6|44701.6|44739.5|44699.5|44749.5|44709.5|44739.5|44699.5|123
1645031510000|2022-02-16 17:11:50|44740.2|44700.2|44749.5|44709.5|44749.5|44709.5|44739.5|44699.5|1
1645031520000|2022-02-16 17:12:00|44745.2|44705.2|44739.5|44699.5|44745.2|44705.2|44735.2|44695.2|2
1645031530000|2022-02-16 17:12:10|44740.9|44700.9|44740.9|44700.9|44740.9|44700.9|44740.9|44700.9|0
1645031540000|2022-02-16 17:12:20|44739.5|44699.5|44735.2|44695.2|44740.2|44700.2|44735.2|44695.2|0
1645031550000|2022-02-16 17:12:30|44740.9|44700.9|44740.2|44700.2|44745.9|44705.9|44739.5|44699.5|2
1645031560000|2022-02-16 17:12:40|44745.2|44705.2|44749.5|44709.5|44749.5|44709.5|44745.2|44705.2|0
1645031570000|2022-02-16 17:12:50|||||||||1
1645031580000|2022-02-16 17:13:00|44745.2|44705.2|44745.2|44705.2|44749.5|44709.5|44745.2|44705.2|4
1645031590000|2022-02-16 17:13:10|44749.5|44709.5|44739.5|44699.5|44750.2|44710.2|44739.5|44699.5|1
1645031600000|2022-02-16 17:13:20|44740.2|44700.2|44735.2|44695.2|44744.5|44704.5|44735.2|44695.2|0
1645031610000|2022-02-16 17:13:30|44735.9|44695.9|44685.2|44645.2|44735.9|44695.9|44685.2|44645.2|13
1645031620000|2022-02-16 17:13:40|44679.5|44639.5|44679.5|44639.5|44685.2|44645.2|44675.9|44635.9|6
1645031630000|2022-02-16 17:13:50|44674.5|44634.5|44669.5|44629.5|44674.5|44634.5|44655.2|44615.2|10
1645031640000|2022-02-16 17:14:00|44670.2|44630.2|44680.2|44640.2|44680.2|44640.2|44670.2|44630.2|2
1645031650000|2022-02-16 17:14:10|44679.5|44639.5|44680.2|44640.2|44680.2|44640.2|44679.5|44639.5|1
1645031660000|2022-02-16 17:14:20|44700.2|44660.2|44705.2|44665.2|44705.2|44665.2|44700.2|44660.2|6
1645031670000|2022-02-16 17:14:30|44709.5|44669.5|44719.5|44679.5|44719.5|44679.5|44709.5|44669.5|0
1645031680000|2022-02-16 17:14:40|44724.5|44684.5|44725.2|44685.2|44725.2|44685.2|44720.2|44680.2|2
1645031690000|2022-02-16 17:14:50|44720.9|44680.9|44720.9|44680.9|44725.9|44685.9|44720.9|44680.9|0
1645031700000|2022-02-16 17:15:00|44725.2|44685.2|44730.2|44690.2|44730.2|44690.2|44720.9|44680.9|1
1645031710000|2022-02-16 17:15:10|44734.5|44694.5|44735.2|44695.2|44735.2|44695.2|44734.5|44694.5|16
1645031720000|2022-02-16 17:15:20|44734.5|44694.5|44705.2|44665.2|44734.5|44694.5|44705.2|44665.2|4
1645031730000|2022-02-16 17:15:30|44710.2|44670.2|44720.2|44680.2|44724.5|44684.5|44710.2|44670.2|3
1645031740000|2022-02-16 17:15:40|44720.9|44680.9|44729.5|44689.5|44730.2|44690.2|44720.9|44680.9|0
1645031750000|2022-02-16 17:15:50|44730.2|44690.2|44749.5|44709.5|44749.5|44709.5|44730.2|44690.2|10
1645031760000|2022-02-16 17:16:00|44750.2|44710.2|44749.5|44709.5|44754.5|44714.5|44749.5|44709.5|2
1645031770000|2022-02-16 17:16:10|44750.2|44710.2|44739.5|44699.5|44750.2|44710.2|44739.5|44699.5|15
1645031780000|2022-02-16 17:16:20|44740.2|44700.2|44744.5|44704.5|44744.5|44704.5|44739.5|44699.5|0
1645031790000|2022-02-16 17:16:30|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|1
1645031800000|2022-02-16 17:16:40|44749.5|44709.5|44750.2|44710.2|44754.5|44714.5|44749.5|44709.5|0
1645031810000|2022-02-16 17:16:50|44754.5|44714.5|44779.5|44739.5|44784.5|44744.5|44754.5|44714.5|6
1645031820000|2022-02-16 17:17:00|44789.5|44749.5|44799.5|44759.5|44799.5|44759.5|44789.5|44749.5|9
1645031830000|2022-02-16 17:17:10|44800.9|44760.9|44795.2|44755.2|44809.5|44769.5|44795.2|44755.2|2
1645031840000|2022-02-16 17:17:20|44799.5|44759.5|44819.5|44779.5|44819.5|44779.5|44799.5|44759.5|10
1645031850000|2022-02-16 17:17:30|44825.2|44785.2|44819.5|44779.5|44825.2|44785.2|44819.5|44779.5|4
1645031860000|2022-02-16 17:17:40|44820.2|44780.2|44825.2|44785.2|44825.2|44785.2|44820.2|44780.2|1
1645031870000|2022-02-16 17:17:50|44825.9|44785.9|44819.5|44779.5|44825.9|44785.9|44819.5|44779.5|4
1645031880000|2022-02-16 17:18:00|44820.2|44780.2|44825.2|44785.2|44825.2|44785.2|44820.2|44780.2|3
1645031890000|2022-02-16 17:18:10|44825.9|44785.9|44819.5|44779.5|44834.5|44794.5|44819.5|44779.5|94
1645031900000|2022-02-16 17:18:20|44809.5|44769.5|44809.5|44769.5|44809.5|44769.5|44809.5|44769.5|4
1645031910000|2022-02-16 17:18:30|||||||||1
1645031920000|2022-02-16 17:18:40|44810.2|44770.2|44819.5|44779.5|44819.5|44779.5|44810.2|44770.2|4
1645031930000|2022-02-16 17:18:50|||||||||1
1645031940000|2022-02-16 17:19:00|44830.2|44790.2|44830.2|44790.2|44830.2|44790.2|44830.2|44790.2|0
1645031950000|2022-02-16 17:19:10|44829.5|44789.5|44810.2|44770.2|44829.5|44789.5|44810.2|44770.2|8
1645031960000|2022-02-16 17:19:20|44809.5|44769.5|44789.5|44749.5|44809.5|44769.5|44775.2|44735.2|6
1645031970000|2022-02-16 17:19:30|44780.2|44740.2|44779.5|44739.5|44780.2|44740.2|44779.5|44739.5|3
1645031980000|2022-02-16 17:19:40|44780.2|44740.2|44780.2|44740.2|44789.5|44749.5|44779.5|44739.5|6
1645031990000|2022-02-16 17:19:50|44784.5|44744.5|44780.2|44740.2|44789.5|44749.5|44780.2|44740.2|1
1645032000000|2022-02-16 17:20:00|44780.9|44740.9|44789.5|44749.5|44789.5|44749.5|44780.2|44740.2|1
1645032010000|2022-02-16 17:20:10|44784.5|44744.5|44769.5|44729.5|44784.5|44744.5|44769.5|44729.5|7
1645032020000|2022-02-16 17:20:20|44759.5|44719.5|44749.5|44709.5|44759.5|44719.5|44749.5|44709.5|29
1645032030000|2022-02-16 17:20:30|44759.5|44719.5|44769.5|44729.5|44769.5|44729.5|44749.5|44709.5|17
1645032050000|2022-02-16 17:20:50|44764.5|44724.5|44769.5|44729.5|44769.5|44729.5|44764.5|44724.5|2
1645032060000|2022-02-16 17:21:00|44764.5|44724.5|44769.5|44729.5|44770.2|44730.2|44764.5|44724.5|6
1645032070000|2022-02-16 17:21:10|44774.5|44734.5|44769.5|44729.5|44774.5|44734.5|44769.5|44729.5|1
1645032090000|2022-02-16 17:21:30|44768.8|44728.8|44769.5|44729.5|44769.5|44729.5|44759.5|44719.5|7
1645032100000|2022-02-16 17:21:40|||||||||1
1645032110000|2022-02-16 17:21:50|44765.2|44725.2|44769.5|44729.5|44773.8|44733.8|44765.2|44725.2|0
1645032120000|2022-02-16 17:22:00|44770.2|44730.2|44769.5|44729.5|44774.5|44734.5|44769.5|44729.5|2
1645032130000|2022-02-16 17:22:10|44768.8|44728.8|44774.5|44734.5|44774.5|44734.5|44768.8|44728.8|2
1645032150000|2022-02-16 17:22:30|44769.5|44729.5|44769.5|44729.5|44769.5|44729.5|44769.5|44729.5|3
1645032160000|2022-02-16 17:22:40|44765.2|44725.2|44770.2|44730.2|44773.8|44733.8|44765.2|44725.2|0
1645032170000|2022-02-16 17:22:50|44784.5|44744.5|44779.5|44739.5|44789.5|44749.5|44779.5|44739.5|9
1645032180000|2022-02-16 17:23:00|44784.5|44744.5|44785.2|44745.2|44785.2|44745.2|44784.5|44744.5|1
1645032190000|2022-02-16 17:23:10|44789.5|44749.5|44785.2|44745.2|44789.5|44749.5|44784.5|44744.5|0
1645032210000|2022-02-16 17:23:30|44790.2|44750.2|44789.5|44749.5|44790.2|44750.2|44784.5|44744.5|2
1645032220000|2022-02-16 17:23:40|44790.2|44750.2|44789.5|44749.5|44790.2|44750.2|44789.5|44749.5|9
1645032250000|2022-02-16 17:24:10|44784.5|44744.5|44785.2|44745.2|44785.2|44745.2|44784.5|44744.5|5
1645032260000|2022-02-16 17:24:20|44784.5|44744.5|44785.2|44745.2|44785.2|44745.2|44774.5|44734.5|1
1645032270000|2022-02-16 17:24:30|44789.5|44749.5|44789.5|44749.5|44789.5|44749.5|44789.5|44749.5|1
1645032280000|2022-02-16 17:24:40|44790.2|44750.2|44793.8|44753.8|44793.8|44753.8|44790.2|44750.2|10
1645032290000|2022-02-16 17:24:50|44789.5|44749.5|44789.5|44749.5|44789.5|44749.5|44789.5|44749.5|0
1645032310000|2022-02-16 17:25:10|44784.5|44744.5|44784.5|44744.5|44784.5|44744.5|44784.5|44744.5|1
1645032320000|2022-02-16 17:25:20|44779.5|44739.5|44779.5|44739.5|44779.5|44739.5|44774.5|44734.5|4
1645032330000|2022-02-16 17:25:30|||||||||1
1645032340000|2022-02-16 17:25:40|44790.2|44750.2|44794.5|44754.5|44794.5|44754.5|44789.5|44749.5|10
1645032350000|2022-02-16 17:25:50|44793.8|44753.8|44789.5|44749.5|44793.8|44753.8|44789.5|44749.5|0
1645032360000|2022-02-16 17:26:00|44779.5|44739.5|44779.5|44739.5|44779.5|44739.5|44779.5|44739.5|0
1645032370000|2022-02-16 17:26:10|44780.2|44740.2|44789.5|44749.5|44789.5|44749.5|44780.2|44740.2|3
1645032400000|2022-02-16 17:26:40|44790.2|44750.2|44799.5|44759.5|44799.5|44759.5|44790.2|44750.2|4
1645032410000|2022-02-16 17:26:50|44794.5|44754.5|44785.2|44745.2|44794.5|44754.5|44785.2|44745.2|4
1645032420000|2022-02-16 17:27:00|44789.5|44749.5|44795.2|44755.2|44795.2|44755.2|44789.5|44749.5|3
1645032430000|2022-02-16 17:27:10|44790.2|44750.2|44790.2|44750.2|44790.2|44750.2|44790.2|44750.2|0
1645032440000|2022-02-16 17:27:20|44794.5|44754.5|44799.4|44759.4|44800.2|44760.2|44794.4|44754.4|1
1645032450000|2022-02-16 17:27:30|44800.2|44760.2|44789.4|44749.4|44800.2|44760.2|44789.4|44749.4|1
1645032460000|2022-02-16 17:27:40|||||||||1
1645032470000|2022-02-16 17:27:50|44788.7|44748.7|44769.4|44729.4|44788.7|44748.7|44769.4|44729.4|3
1645032480000|2022-02-16 17:28:00|44768.7|44728.7|44758.7|44718.7|44768.7|44728.7|44754.4|44714.4|2
1645032490000|2022-02-16 17:28:10|44754.4|44714.4|44760.1|44720.1|44760.1|44720.1|44754.4|44714.4|2
1645032510000|2022-02-16 17:28:30|44764.4|44724.4|44769.4|44729.4|44769.4|44729.4|44764.4|44724.4|6
1645032520000|2022-02-16 17:28:40|44770.1|44730.1|44765.1|44725.1|44770.1|44730.1|44765.1|44725.1|3
1645032530000|2022-02-16 17:28:50|44769.4|44729.4|44770.1|44730.1|44770.1|44730.1|44769.4|44729.4|2
1645032540000|2022-02-16 17:29:00|44769.4|44729.4|44769.4|44729.4|44770.1|44730.1|44765.1|44725.1|0
1645032550000|2022-02-16 17:29:10|44765.1|44725.1|44765.1|44725.1|44765.1|44725.1|44765.1|44725.1|1
1645032560000|2022-02-16 17:29:20|44769.4|44729.4|44769.4|44729.4|44770.1|44730.1|44769.4|44729.4|1
1645032570000|2022-02-16 17:29:30|44770.1|44730.1|44770.1|44730.1|44770.1|44730.1|44770.1|44730.1|0
1645032580000|2022-02-16 17:29:40|44775.1|44735.1|44769.4|44729.4|44775.1|44735.1|44769.4|44729.4|1
1645032590000|2022-02-16 17:29:50|44765.1|44725.1|44769.4|44729.4|44769.4|44729.4|44765.1|44725.1|0
1645032600000|2022-02-16 17:30:00|44759.4|44719.4|44759.4|44719.4|44759.4|44719.4|44759.4|44719.4|4
1645032610000|2022-02-16 17:30:10|44755.1|44715.1|44759.4|44719.4|44759.4|44719.4|44754.4|44714.4|1
1645032620000|2022-02-16 17:30:20|44755.1|44715.1|44755.1|44715.1|44755.1|44715.1|44755.1|44715.1|3
1645032640000|2022-02-16 17:30:40|44724.4|44684.4|44739.4|44699.4|44739.4|44699.4|44724.4|44684.4|19
1645032650000|2022-02-16 17:30:50|44745.1|44705.1|44745.1|44705.1|44745.1|44705.1|44745.1|44705.1|4
1645032660000|2022-02-16 17:31:00|44749.4|44709.4|44754.4|44714.4|44755.1|44715.1|44749.4|44709.4|0
1645032680000|2022-02-16 17:31:20|44745.1|44705.1|44739.4|44699.4|44745.1|44705.1|44730.1|44690.1|4
1645032690000|2022-02-16 17:31:30|44740.1|44700.1|44734.4|44694.4|44740.1|44700.1|44730.1|44690.1|4
1645032700000|2022-02-16 17:31:40|44729.4|44689.4|44729.4|44689.4|44730.1|44690.1|44729.4|44689.4|0
1645032710000|2022-02-16 17:31:50|44730.1|44690.1|44745.1|44705.1|44749.4|44709.4|44729.4|44689.4|11
1645032720000|2022-02-16 17:32:00|44744.4|44704.4|44735.1|44695.1|44744.4|44704.4|44730.8|44690.8|1
1645032730000|2022-02-16 17:32:10|44750.8|44710.8|44750.1|44710.1|44750.8|44710.8|44750.1|44710.1|3
1645032740000|2022-02-16 17:32:20|44754.4|44714.4|44750.1|44710.1|44755.1|44715.1|44750.1|44710.1|2
1645032750000|2022-02-16 17:32:30|44749.4|44709.4|44744.4|44704.4|44749.4|44709.4|44744.4|44704.4|2
1645032780000|2022-02-16 17:33:00|44745.1|44705.1|44734.4|44694.4|44745.1|44705.1|44734.4|44694.4|4
1645032790000|2022-02-16 17:33:10|44735.1|44695.1|44735.1|44695.1|44735.1|44695.1|44734.4|44694.4|1
1645032800000|2022-02-16 17:33:20|44734.4|44694.4|44739.4|44699.4|44740.1|44700.1|44734.4|44694.4|2
1645032810000|2022-02-16 17:33:30|44735.1|44695.1|44744.4|44704.4|44744.4|44704.4|44735.1|44695.1|0
1645032830000|2022-02-16 17:33:50|44745.1|44705.1|44774.4|44734.4|44789.4|44749.4|44745.1|44705.1|6
1645032840000|2022-02-16 17:34:00|44769.4|44729.4|44709.4|44669.4|44769.4|44729.4|44705.8|44665.8|8
1645032850000|2022-02-16 17:34:10|44705.1|44665.1|44720.8|44680.8|44729.4|44689.4|44705.1|44665.1|8
1645032860000|2022-02-16 17:34:20|44725.1|44685.1|44719.4|44679.4|44725.1|44685.1|44715.1|44675.1|4
1645032870000|2022-02-16 17:34:30|44715.1|44675.1|44719.4|44679.4|44719.4|44679.4|44715.1|44675.1|0
1645032880000|2022-02-16 17:34:40|44726.5|44686.5|44740.1|44700.1|44740.1|44700.1|44726.5|44686.5|3
1645032890000|2022-02-16 17:34:50|44735.8|44695.8|44740.1|44700.1|44740.1|44700.1|44735.8|44695.8|0
1645032900000|2022-02-16 17:35:00|44735.8|44695.8|44735.1|44695.1|44735.8|44695.8|44730.8|44690.8|5
1645032910000|2022-02-16 17:35:10|44740.1|44700.1|44740.1|44700.1|44740.1|44700.1|44740.1|44700.1|1
1645032920000|2022-02-16 17:35:20|44735.8|44695.8|44739.4|44699.4|44740.1|44700.1|44735.1|44695.1|5
1645032930000|2022-02-16 17:35:30|44744.4|44704.4|44734.4|44694.4|44744.4|44704.4|44734.4|44694.4|8
1645032940000|2022-02-16 17:35:40|44735.1|44695.1|44734.4|44694.4|44735.1|44695.1|44734.4|44694.4|1
1645032950000|2022-02-16 17:35:50|44730.1|44690.1|44719.4|44679.4|44730.1|44690.1|44719.4|44679.4|7
1645032960000|2022-02-16 17:36:00|44715.1|44675.1|44729.4|44689.4|44729.4|44689.4|44715.1|44675.1|0
1645032970000|2022-02-16 17:36:10|44725.1|44685.1|44739.4|44699.4|44739.4|44699.4|44725.1|44685.1|2
1645032980000|2022-02-16 17:36:20|44738.7|44698.7|44739.4|44699.4|44739.4|44699.4|44735.1|44695.1|0
1645033000000|2022-02-16 17:36:40|44734.4|44694.4|44729.4|44689.4|44734.4|44694.4|44729.4|44689.4|1
1645033010000|2022-02-16 17:36:50|44735.1|44695.1|44739.4|44699.4|44739.4|44699.4|44734.4|44694.4|3
1645033020000|2022-02-16 17:37:00|44744.4|44704.4|44754.4|44714.4|44754.4|44714.4|44744.4|44704.4|10
1645033030000|2022-02-16 17:37:10|44759.4|44719.4|44769.4|44729.4|44774.4|44734.4|44759.4|44719.4|35
1645033040000|2022-02-16 17:37:20|44774.4|44734.4|44774.4|44734.4|44774.4|44734.4|44774.4|44734.4|3
1645033050000|2022-02-16 17:37:30|44770.1|44730.1|44769.4|44729.4|44770.1|44730.1|44769.4|44729.4|5
1645033060000|2022-02-16 17:37:40|44774.4|44734.4|44814.4|44774.4|44814.4|44774.4|44769.4|44729.4|8
1645033070000|2022-02-16 17:37:50|44810.1|44770.1|44805.1|44765.1|44814.4|44774.4|44805.1|44765.1|4
1645033080000|2022-02-16 17:38:00|44809.4|44769.4|44809.4|44769.4|44809.4|44769.4|44805.1|44765.1|0
1645033090000|2022-02-16 17:38:10|44819.4|44779.4|44819.4|44779.4|44819.4|44779.4|44819.4|44779.4|4
1645033100000|2022-02-16 17:38:20|44824.4|44784.4|44819.4|44779.4|44824.4|44784.4|44819.4|44779.4|2
1645033110000|2022-02-16 17:38:30|44814.4|44774.4|44819.4|44779.4|44819.4|44779.4|44814.4|44774.4|1
1645033130000|2022-02-16 17:38:50|44820.1|44780.1|44829.4|44789.4|44829.4|44789.4|44820.1|44780.1|2
1645033140000|2022-02-16 17:39:00|44825.1|44785.1|44795.1|44755.1|44825.1|44785.1|44795.1|44755.1|5
1645033150000|2022-02-16 17:39:10|44790.1|44750.1|44784.4|44744.4|44790.1|44750.1|44784.4|44744.4|1
1645033160000|2022-02-16 17:39:20|44789.4|44749.4|44780.1|44740.1|44794.4|44754.4|44780.1|44740.1|2
1645033170000|2022-02-16 17:39:30|44779.4|44739.4|44779.4|44739.4|44779.4|44739.4|44779.4|44739.4|2
1645033180000|2022-02-16 17:39:40|44780.1|44740.1|44779.4|44739.4|44780.1|44740.1|44765.1|44725.1|4
1645033190000|2022-02-16 17:39:50|44765.1|44725.1|44769.4|44729.4|44769.4|44729.4|44765.1|44725.1|5
1645033200000|2022-02-16 17:40:00|44785.1|44745.1|44779.4|44739.4|44789.4|44749.4|44778.7|44738.7|10
1645033210000|2022-02-16 17:40:10|44780.8|44740.8|44780.8|44740.8|44789.4|44749.4|44775.8|44735.8|4
1645033220000|2022-02-16 17:40:20|44785.1|44745.1|44785.1|44745.1|44790.1|44750.1|44780.8|44740.8|3
1645033230000|2022-02-16 17:40:30|44780.8|44740.8|44789.4|44749.4|44789.4|44749.4|44780.8|44740.8|0
1645033240000|2022-02-16 17:40:40|44780.1|44740.1|44780.1|44740.1|44780.1|44740.1|44780.1|44740.1|0
1645033250000|2022-02-16 17:40:50|||||||||2
1645033260000|2022-02-16 17:41:00|44779.4|44739.4|44775.1|44735.1|44779.4|44739.4|44775.1|44735.1|5
1645033270000|2022-02-16 17:41:10|44775.8|44735.8|44775.8|44735.8|44775.8|44735.8|44775.8|44735.8|0
1645033280000|2022-02-16 17:41:20|44780.1|44740.1|44780.8|44740.8|44784.4|44744.4|44765.1|44725.1|3
1645033290000|2022-02-16 17:41:30|44779.4|44739.4|44779.4|44739.4|44779.4|44739.4|44779.4|44739.4|2
1645033300000|2022-02-16 17:41:40|44780.1|44740.1|44799.4|44759.4|44799.4|44759.4|44779.4|44739.4|5
1645033310000|2022-02-16 17:41:50|44795.1|44755.1|44795.1|44755.1|44795.1|44755.1|44795.1|44755.1|0
1645033320000|2022-02-16 17:42:00|44789.4|44749.4|44790.1|44750.1|44790.1|44750.1|44789.4|44749.4|0
1645033340000|2022-02-16 17:42:20|44785.8|44745.8|44795.1|44755.1|44795.1|44755.1|44785.8|44745.8|1
1645033350000|2022-02-16 17:42:30|44795.8|44755.8|44815.1|44775.1|44815.1|44775.1|44795.8|44755.8|6
1645033360000|2022-02-16 17:42:40|44809.4|44769.4|44810.8|44770.8|44810.8|44770.8|44809.4|44769.4|8
1645033370000|2022-02-16 17:42:50|44815.1|44775.1|44819.4|44779.4|44820.1|44780.1|44815.1|44775.1|3
1645033380000|2022-02-16 17:43:00|44815.1|44775.1|44815.1|44775.1|44815.1|44775.1|44815.1|44775.1|0
1645033390000|2022-02-16 17:43:10|44810.8|44770.8|44795.1|44755.1|44810.8|44770.8|44795.1|44755.1|1
1645033410000|2022-02-16 17:43:30|44804.4|44764.4|44804.4|44764.4|44804.4|44764.4|44804.4|44764.4|0
1645033420000|2022-02-16 17:43:40|44799.4|44759.4|44799.4|44759.4|44799.4|44759.4|44799.4|44759.4|2
1645033430000|2022-02-16 17:43:50|44800.1|44760.1|44804.4|44764.4|44804.4|44764.4|44800.1|44760.1|1
1645033440000|2022-02-16 17:44:00|44810.8|44770.8|44809.4|44769.4|44810.8|44770.8|44809.4|44769.4|1
1645033450000|2022-02-16 17:44:10|44810.1|44770.1|44814.4|44774.4|44814.4|44774.4|44810.1|44770.1|1
1645033460000|2022-02-16 17:44:20|44809.4|44769.4|44799.4|44759.4|44809.4|44769.4|44799.4|44759.4|9
1645033470000|2022-02-16 17:44:30|||||||||1
1645033480000|2022-02-16 17:44:40|44805.1|44765.1|44809.4|44769.4|44809.4|44769.4|44805.1|44765.1|1
1645033490000|2022-02-16 17:44:50|44814.4|44774.4|44830.1|44790.1|44835.1|44795.1|44814.4|44774.4|3
1645033500000|2022-02-16 17:45:00|44834.4|44794.4|44830.1|44790.1|44834.4|44794.4|44830.1|44790.1|2
1645033520000|2022-02-16 17:45:20|44819.4|44779.4|44814.4|44774.4|44820.1|44780.1|44814.4|44774.4|12
1645033550000|2022-02-16 17:45:50|44799.4|44759.4|44799.4|44759.4|44799.4|44759.4|44799.4|44759.4|2
1645033560000|2022-02-16 17:46:00|44794.4|44754.4|44824.4|44784.4|44824.4|44784.4|44794.4|44754.4|10
1645033580000|2022-02-16 17:46:20|44819.4|44779.4|44830.1|44790.1|44830.1|44790.1|44819.4|44779.4|20
1645033590000|2022-02-16 17:46:30|44829.4|44789.4|44829.4|44789.4|44830.1|44790.1|44829.4|44789.4|2
1645033600000|2022-02-16 17:46:40|44825.1|44785.1|44829.4|44789.4|44829.4|44789.4|44825.1|44785.1|0
1645033610000|2022-02-16 17:46:50|44819.4|44779.4|44829.4|44789.4|44829.4|44789.4|44819.4|44779.4|2
1645033620000|2022-02-16 17:47:00|44830.1|44790.1|44830.1|44790.1|44830.1|44790.1|44830.1|44790.1|2
1645033630000|2022-02-16 17:47:10|||||||||5
1645033640000|2022-02-16 17:47:20|44825.8|44785.8|44839.4|44799.4|44840.1|44800.1|44825.8|44785.8|20
1645033650000|2022-02-16 17:47:30|44840.8|44800.8|44840.8|44800.8|44845.1|44805.1|44840.8|44800.8|1
1645033660000|2022-02-16 17:47:40|44845.1|44805.1|44840.8|44800.8|44845.1|44805.1|44840.8|44800.8|0
1645033670000|2022-02-16 17:47:50|44835.8|44795.8|44845.1|44805.1|44845.8|44805.8|44835.8|44795.8|3
1645033680000|2022-02-16 17:48:00|44845.8|44805.8|44845.8|44805.8|44850.1|44810.1|44845.8|44805.8|1
1645033690000|2022-02-16 17:48:10|44840.1|44800.1|44840.8|44800.8|44840.8|44800.8|44840.1|44800.1|7
1645033700000|2022-02-16 17:48:20|44840.1|44800.1|44855.8|44815.8|44855.8|44815.8|44840.1|44800.1|35
1645033720000|2022-02-16 17:48:40|44840.1|44800.1|44840.1|44800.1|44840.1|44800.1|44835.1|44795.1|12
1645033730000|2022-02-16 17:48:50|44840.8|44800.8|44845.1|44805.1|44845.8|44805.8|44835.8|44795.8|0
1645033740000|2022-02-16 17:49:00|44840.8|44800.8|44849.4|44809.4|44849.4|44809.4|44840.8|44800.8|26
1645033750000|2022-02-16 17:49:10|44850.1|44810.1|44849.4|44809.4|44850.1|44810.1|44849.4|44809.4|1
1645033760000|2022-02-16 17:49:20|||||||||1
1645033770000|2022-02-16 17:49:30|44850.1|44810.1|44870.1|44830.1|44875.1|44835.1|44850.1|44810.1|2
1645033780000|2022-02-16 17:49:40|44865.1|44825.1|44860.1|44820.1|44869.4|44829.4|44860.1|44820.1|2
1645033790000|2022-02-16 17:49:50|44865.1|44825.1|44860.1|44820.1|44865.1|44825.1|44855.8|44815.8|3
1645033800000|2022-02-16 17:50:00|44855.8|44815.8|44865.8|44825.8|44865.8|44825.8|44855.8|44815.8|2
1645033810000|2022-02-16 17:50:10|44860.8|44820.8|44860.8|44820.8|44865.1|44825.1|44860.1|44820.1|2
1645033820000|2022-02-16 17:50:20|44850.8|44810.8|44835.8|44795.8|44850.8|44810.8|44835.8|44795.8|5
1645033830000|2022-02-16 17:50:30|44830.8|44790.8|44825.8|44785.8|44830.8|44790.8|44825.8|44785.8|7
1645033840000|2022-02-16 17:50:40|44820.8|44780.8|44815.8|44775.8|44820.8|44780.8|44815.1|44775.1|34
1645033850000|2022-02-16 17:50:50|44815.1|44775.1|44814.4|44774.4|44815.1|44775.1|44814.4|44774.4|2
1645033860000|2022-02-16 17:51:00|44815.1|44775.1|44815.1|44775.1|44815.1|44775.1|44815.1|44775.1|3
1645033870000|2022-02-16 17:51:10|44810.8|44770.8|44795.8|44755.8|44810.8|44770.8|44795.8|44755.8|2
1645033880000|2022-02-16 17:51:20|44800.1|44760.1|44785.8|44745.8|44800.8|44760.8|44785.8|44745.8|3
1645033890000|2022-02-16 17:51:30|44780.8|44740.8|44780.8|44740.8|44780.8|44740.8|44780.8|44740.8|2
1645033900000|2022-02-16 17:51:40|44780.1|44740.1|44785.1|44745.1|44785.8|44745.8|44780.1|44740.1|10
1645033910000|2022-02-16 17:51:50|44780.8|44740.8|44805.1|44765.1|44825.1|44785.1|44780.8|44740.8|12
1645033920000|2022-02-16 17:52:00|44809.4|44769.4|44800.1|44760.1|44810.1|44770.1|44800.1|44760.1|1
1645033930000|2022-02-16 17:52:10|44800.8|44760.8|44780.8|44740.8|44800.8|44760.8|44780.8|44740.8|9
1645033940000|2022-02-16 17:52:20|44785.8|44745.8|44780.8|44740.8|44785.8|44745.8|44765.8|44725.8|5
1645033950000|2022-02-16 17:52:30|44785.1|44745.1|44790.1|44750.1|44790.1|44750.1|44785.1|44745.1|0
1645033960000|2022-02-16 17:52:40|44798.7|44758.7|44790.1|44750.1|44800.8|44760.8|44790.1|44750.1|3
1645033970000|2022-02-16 17:52:50|44790.8|44750.8|44815.1|44775.1|44820.8|44780.8|44790.8|44750.8|5
1645033980000|2022-02-16 17:53:00|44819.4|44779.4|44819.4|44779.4|44820.1|44780.1|44815.1|44775.1|1
1645033990000|2022-02-16 17:53:10|44815.1|44775.1|44820.1|44780.1|44820.1|44780.1|44815.1|44775.1|1
1645034000000|2022-02-16 17:53:20|44819.4|44779.4|44825.1|44785.1|44835.1|44795.1|44819.4|44779.4|7
1645034010000|2022-02-16 17:53:30|44820.8|44780.8|44820.8|44780.8|44825.1|44785.1|44820.8|44780.8|1
1645034020000|2022-02-16 17:53:40|44825.1|44785.1|44820.8|44780.8|44825.1|44785.1|44820.8|44780.8|0
1645034030000|2022-02-16 17:53:50|44825.1|44785.1|44835.1|44795.1|44835.1|44795.1|44825.1|44785.1|2
1645034040000|2022-02-16 17:54:00|44840.1|44800.1|44835.8|44795.8|44840.1|44800.1|44835.8|44795.8|0
1645034050000|2022-02-16 17:54:10|44840.8|44800.8|44835.1|44795.1|44845.1|44805.1|44835.1|44795.1|2
1645034060000|2022-02-16 17:54:20|44834.4|44794.4|44825.1|44785.1|44834.4|44794.4|44825.1|44785.1|25
1645034070000|2022-02-16 17:54:30|44829.4|44789.4|44840.1|44800.1|44840.1|44800.1|44820.1|44780.1|3
1645034080000|2022-02-16 17:54:40|44835.1|44795.1|44835.1|44795.1|44835.1|44795.1|44835.1|44795.1|2
1645034090000|2022-02-16 17:54:50|44834.4|44794.4|44820.8|44780.8|44834.4|44794.4|44820.8|44780.8|1
1645034100000|2022-02-16 17:55:00|44825.8|44785.8|44820.1|44780.1|44829.4|44789.4|44820.1|44780.1|2
1645034120000|2022-02-16 17:55:20|44820.8|44780.8|44820.8|44780.8|44821.5|44781.5|44820.8|44780.8|4
1645034130000|2022-02-16 17:55:30|44820.1|44780.1|44805.8|44765.8|44820.1|44780.1|44805.8|44765.8|3
1645034140000|2022-02-16 17:55:40|44800.8|44760.8|44785.1|44745.1|44809.4|44769.4|44785.1|44745.1|15
1645034150000|2022-02-16 17:55:50|44789.4|44749.4|44779.4|44739.4|44789.4|44749.4|44775.1|44735.1|4
1645034160000|2022-02-16 17:56:00|44785.1|44745.1|44784.4|44744.4|44785.1|44745.1|44780.1|44740.1|8
1645034170000|2022-02-16 17:56:10|44790.1|44750.1|44785.1|44745.1|44794.4|44754.4|44780.8|44740.8|1
1645034180000|2022-02-16 17:56:20|44789.4|44749.4|44780.8|44740.8|44789.4|44749.4|44780.8|44740.8|2
1645034190000|2022-02-16 17:56:30|44785.1|44745.1|44780.8|44740.8|44785.1|44745.1|44780.8|44740.8|1
1645034200000|2022-02-16 17:56:40|44789.4|44749.4|44790.8|44750.8|44790.8|44750.8|44789.4|44749.4|5
1645034220000|2022-02-16 17:57:00|44785.1|44745.1|44780.1|44740.1|44785.1|44745.1|44780.1|44740.1|2
1645034230000|2022-02-16 17:57:10|44774.4|44734.4|44779.4|44739.4|44779.4|44739.4|44769.4|44729.4|2
1645034250000|2022-02-16 17:57:30|44775.1|44735.1|44753.7|44713.7|44775.1|44735.1|44753.7|44713.7|27
1645034260000|2022-02-16 17:57:40|44749.4|44709.4|44749.4|44709.4|44755.1|44715.1|44749.4|44709.4|1
1645034270000|2022-02-16 17:57:50|44769.4|44729.4|44759.4|44719.4|44769.4|44729.4|44754.4|44714.4|5
1645034280000|2022-02-16 17:58:00|44749.4|44709.4|44749.4|44709.4|44749.4|44709.4|44749.4|44709.4|0
1645034290000|2022-02-16 17:58:10|||||||||1
1645034300000|2022-02-16 17:58:20|44760.1|44720.1|44755.1|44715.1|44769.4|44729.4|44750.8|44710.8|4
1645034310000|2022-02-16 17:58:30|44754.4|44714.4|44765.1|44725.1|44765.1|44725.1|44754.4|44714.4|0
1645034320000|2022-02-16 17:58:40|44775.1|44735.1|44775.1|44735.1|44775.1|44735.1|44775.1|44735.1|23
1645034330000|2022-02-16 17:58:50|44770.8|44730.8|44775.1|44735.1|44779.4|44739.4|44770.8|44730.8|38
1645034350000|2022-02-16 17:59:10|44770.8|44730.8|44770.8|44730.8|44775.1|44735.1|44770.8|44730.8|0
1645034360000|2022-02-16 17:59:20|44775.1|44735.1|44780.1|44740.1|44780.1|44740.1|44769.4|44729.4|4
1645034370000|2022-02-16 17:59:30|44784.4|44744.4|44769.4|44729.4|44784.4|44744.4|44769.4|44729.4|16
1645034380000|2022-02-16 17:59:40|||||||||9
1645034400000|2022-02-16 18:00:00|44779.4|44739.4|44770.1|44730.1|44779.4|44739.4|44770.1|44730.1|10
1645034410000|2022-02-16 18:00:10|44769.4|44729.4|44779.4|44739.4|44779.4|44739.4|44769.4|44729.4|4
1645034420000|2022-02-16 18:00:20|44784.4|44744.4|44784.4|44744.4|44784.4|44744.4|44784.4|44744.4|0
1645034430000|2022-02-16 18:00:30|44794.4|44754.4|44795.8|44755.8|44805.1|44765.1|44794.4|44754.4|2
1645034440000|2022-02-16 18:00:40|44795.1|44755.1|44789.4|44749.4|44795.1|44755.1|44780.1|44740.1|1
1645034450000|2022-02-16 18:00:50|44785.1|44745.1|44779.4|44739.4|44785.1|44745.1|44779.4|44739.4|3
1645034460000|2022-02-16 18:01:00|44775.1|44735.1|44769.4|44729.4|44775.1|44735.1|44769.4|44729.4|10
1645034470000|2022-02-16 18:01:10|44765.1|44725.1|44769.4|44729.4|44769.4|44729.4|44765.1|44725.1|5
1645034490000|2022-02-16 18:01:30|44764.4|44724.4|44759.4|44719.4|44764.4|44724.4|44759.4|44719.4|0
1645034500000|2022-02-16 18:01:40|44760.8|44720.8|44760.8|44720.8|44760.8|44720.8|44760.8|44720.8|4
1645034510000|2022-02-16 18:01:50|44769.4|44729.4|44769.4|44729.4|44769.4|44729.4|44769.4|44729.4|1
1645034540000|2022-02-16 18:02:20|44765.1|44725.1|44759.4|44719.4|44765.1|44725.1|44759.4|44719.4|0
1645034560000|2022-02-16 18:02:40|44755.8|44715.8|44760.1|44720.1|44769.4|44729.4|44755.8|44715.8|24
1645034570000|2022-02-16 18:02:50|44760.8|44720.8|44765.1|44725.1|44765.1|44725.1|44760.8|44720.8|0
1645034590000|2022-02-16 18:03:10|44764.4|44724.4|44765.1|44725.1|44769.4|44729.4|44760.8|44720.8|1
1645034600000|2022-02-16 18:03:20|44760.8|44720.8|44760.8|44720.8|44760.8|44720.8|44760.8|44720.8|0
1645034610000|2022-02-16 18:03:30|44765.1|44725.1|44765.1|44725.1|44765.1|44725.1|44765.1|44725.1|0
1645034630000|2022-02-16 18:03:50|44760.8|44720.8|44765.1|44725.1|44765.1|44725.1|44760.8|44720.8|0
1645034640000|2022-02-16 18:04:00|44765.8|44725.8|44790.1|44750.1|44790.1|44750.1|44765.8|44725.8|4
1645034650000|2022-02-16 18:04:10|44790.8|44750.8|44790.8|44750.8|44799.4|44759.4|44790.1|44750.1|2
1645034660000|2022-02-16 18:04:20|44795.1|44755.1|44810.1|44770.1|44810.1|44770.1|44795.1|44755.1|2
1645034670000|2022-02-16 18:04:30|44815.1|44775.1|44810.8|44770.8|44819.4|44779.4|44810.8|44770.8|3
1645034680000|2022-02-16 18:04:40|44805.1|44765.1|44810.8|44770.8|44816.5|44776.5|44805.1|44765.1|12
1645034690000|2022-02-16 18:04:50|44811.5|44771.5|44800.8|44760.8|44811.5|44771.5|44800.8|44760.8|10
1645034700000|2022-02-16 18:05:00|44801.5|44761.5|44800.8|44760.8|44801.5|44761.5|44800.8|44760.8|2
1645034710000|2022-02-16 18:05:10|44805.8|44765.8|44805.8|44765.8|44805.8|44765.8|44805.8|44765.8|0
1645034720000|2022-02-16 18:05:20|44805.1|44765.1|44830.8|44790.8|44830.8|44790.8|44800.8|44760.8|3
1645034730000|2022-02-16 18:05:30|44830.1|44790.1|44830.8|44790.8|44830.8|44790.8|44826.5|44786.5|1
1645034740000|2022-02-16 18:05:40|44831.5|44791.5|44831.5|44791.5|44840.1|44800.1|44830.8|44790.8|1
1645034750000|2022-02-16 18:05:50|44835.8|44795.8|44830.8|44790.8|44840.8|44800.8|44830.8|44790.8|2
1645034760000|2022-02-16 18:06:00|44821.5|44781.5|44821.5|44781.5|44825.8|44785.8|44820.8|44780.8|3
1645034770000|2022-02-16 18:06:10|44806.5|44766.5|44810.8|44770.8|44810.8|44770.8|44801.5|44761.5|17
1645034780000|2022-02-16 18:06:20|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|0
1645034790000|2022-02-16 18:06:30|44821.4|44781.4|44876.4|44836.4|44885.8|44845.8|44821.4|44781.4|16
1645034800000|2022-02-16 18:06:40|44872.1|44832.1|44876.4|44836.4|44876.4|44836.4|44871.4|44831.4|1
1645034810000|2022-02-16 18:06:50|44886.4|44846.4|44886.4|44846.4|44886.4|44846.4|44880.7|44840.7|1
1645034820000|2022-02-16 18:07:00|44890.7|44850.7|44900.7|44860.7|44901.4|44861.4|44886.4|44846.4|6
1645034830000|2022-02-16 18:07:10|44890.7|44850.7|44890.1|44850.1|44890.7|44850.7|44885.7|44845.7|99
1645034840000|2022-02-16 18:07:20|44890.7|44850.7|44885.7|44845.7|44895.1|44855.1|44877.1|44837.1|4
1645034850000|2022-02-16 18:07:30|44887.1|44847.1|44900.7|44860.7|44900.7|44860.7|44887.1|44847.1|1
1645034860000|2022-02-16 18:07:40|44905|44865|44900.7|44860.7|44905|44865|44895.7|44855.7|0
1645034870000|2022-02-16 18:07:50|||||||||1
1645034880000|2022-02-16 18:08:00|44900|44860|44900.7|44860.7|44915|44875|44900|44860|24
1645034890000|2022-02-16 18:08:10|44909.3|44869.3|44920|44880|44920|44880|44905|44865|4
1645034900000|2022-02-16 18:08:20|44915.7|44875.7|44909.3|44869.3|44929.3|44889.3|44900.7|44860.7|9
1645034910000|2022-02-16 18:08:30|44910|44870|44905|44865|44924.3|44884.3|44905|44865|5
1645034920000|2022-02-16 18:08:40|44900.7|44860.7|44880|44840|44900.7|44860.7|44875|44835|7
1645034930000|2022-02-16 18:08:50|44880.7|44840.7|44900|44860|44900|44860|44880.7|44840.7|0
1645034940000|2022-02-16 18:09:00|44899.3|44859.3|44900.7|44860.7|44905|44865|44880.7|44840.7|1
1645034950000|2022-02-16 18:09:10|44909.3|44869.3|44889.3|44849.3|44909.3|44869.3|44889.3|44849.3|3
1645034960000|2022-02-16 18:09:20|44890.7|44850.7|44910|44870|44910.7|44870.7|44890.7|44850.7|1
1645034970000|2022-02-16 18:09:30|44915|44875|44919.3|44879.3|44919.3|44879.3|44909.3|44869.3|3
1645034980000|2022-02-16 18:09:40|44929.3|44889.3|44910.7|44870.7|44929.3|44889.3|44910.7|44870.7|2
1645034990000|2022-02-16 18:09:50|44915|44875|44910.7|44870.7|44915.7|44875.7|44910|44870|1
1645035000000|2022-02-16 18:10:00|44915|44875|44915|44875|44919.3|44879.3|44915|44875|1
1645035010000|2022-02-16 18:10:10|44914.3|44874.3|44909.3|44869.3|44914.3|44874.3|44909.3|44869.3|0
1645035020000|2022-02-16 18:10:20|44919.3|44879.3|44929.3|44889.3|44929.3|44889.3|44915|44875|0
1645035030000|2022-02-16 18:10:30|44928.6|44888.6|44919.3|44879.3|44928.6|44888.6|44919.3|44879.3|1
1645035040000|2022-02-16 18:10:40|44920|44880|44929.3|44889.3|44929.3|44889.3|44920|44880|25
1645035060000|2022-02-16 18:11:00|44918.6|44878.6|44919.3|44879.3|44919.3|44879.3|44918.6|44878.6|0
1645035070000|2022-02-16 18:11:10|44920|44880|44919.3|44879.3|44929.3|44889.3|44919.3|44879.3|1
1645035080000|2022-02-16 18:11:20|44918.6|44878.6|44909.3|44869.3|44918.6|44878.6|44909.3|44869.3|3
1645035090000|2022-02-16 18:11:30|44915|44875|44900|44860|44915|44875|44890|44850|9
1645035100000|2022-02-16 18:11:40|44909.3|44869.3|44909.3|44869.3|44909.3|44869.3|44900.7|44860.7|2
1645035110000|2022-02-16 18:11:50|44910|44870|44904.3|44864.3|44915|44875|44895.7|44855.7|3
1645035120000|2022-02-16 18:12:00|44905|44865|44919.3|44879.3|44919.3|44879.3|44905|44865|1
1645035130000|2022-02-16 18:12:10|44915|44875|44900.7|44860.7|44915|44875|44899.3|44859.3|6
1645035140000|2022-02-16 18:12:20|44905|44865|44904.3|44864.3|44910|44870|44904.3|44864.3|0
1645035150000|2022-02-16 18:12:30|44905|44865|44895|44855|44905|44865|44895|44855|0
1645035170000|2022-02-16 18:12:50|44894.3|44854.3|44890.7|44850.7|44895|44855|44889.3|44849.3|3
1645035180000|2022-02-16 18:13:00|44890|44850|44895|44855|44895|44855|44889.3|44849.3|0
1645035190000|2022-02-16 18:13:10|44899.3|44859.3|44890|44850|44899.3|44859.3|44889.3|44849.3|0
1645035200000|2022-02-16 18:13:20|44889.3|44849.3|44894.3|44854.3|44899.3|44859.3|44889.3|44849.3|0
1645035210000|2022-02-16 18:13:30|44895|44855|44894.3|44854.3|44895|44855|44894.3|44854.3|2
1645035220000|2022-02-16 18:13:40|44895|44855|44904.3|44864.3|44905|44865|44895|44855|1
1645035230000|2022-02-16 18:13:50|44905|44865|44914.3|44874.3|44915|44875|44905|44865|1
1645035240000|2022-02-16 18:14:00|44915|44875|44930|44890|44934.3|44894.3|44915|44875|5
1645035250000|2022-02-16 18:14:10|44929.3|44889.3|44929.3|44889.3|44929.3|44889.3|44925|44885|0
1645035260000|2022-02-16 18:14:20|44925|44885|44945|44905|44945|44905|44925|44885|2
1645035270000|2022-02-16 18:14:30|44940.7|44900.7|44945|44905|44945|44905|44935|44895|2
1645035280000|2022-02-16 18:14:40|44935|44895|44935|44895|44935|44895|44935|44895|3
1645035290000|2022-02-16 18:14:50|44935.7|44895.7|44935|44895|44945|44905|44935|44895|3
1645035300000|2022-02-16 18:15:00|44925|44885|44925.7|44885.7|44925.7|44885.7|44925|44885|0
1645035310000|2022-02-16 18:15:10|44925|44885|44925|44885|44925|44885|44924.3|44884.3|1
1645035320000|2022-02-16 18:15:20|44915.7|44875.7|44915.7|44875.7|44915.7|44875.7|44910.7|44870.7|1
1645035330000|2022-02-16 18:15:30|44915|44875|44905|44865|44915|44875|44905|44865|6
1645035340000|2022-02-16 18:15:40|44910|44870|44915|44875|44915|44875|44910|44870|10
1645035350000|2022-02-16 18:15:50|44915.7|44875.7|44929.3|44889.3|44929.3|44889.3|44915|44875|0
1645035360000|2022-02-16 18:16:00|44919.3|44879.3|44919.3|44879.3|44925|44885|44919.3|44879.3|0
1645035370000|2022-02-16 18:16:10|44920|44880|44929.3|44889.3|44929.3|44889.3|44919.3|44879.3|3
1645035380000|2022-02-16 18:16:20|44924.3|44884.3|44920|44880|44924.3|44884.3|44920|44880|0
1645035390000|2022-02-16 18:16:30|44919.3|44879.3|44919.3|44879.3|44919.3|44879.3|44919.3|44879.3|1
1645035400000|2022-02-16 18:16:40|44918.6|44878.6|44909.3|44869.3|44918.6|44878.6|44909.3|44869.3|1
1645035410000|2022-02-16 18:16:50|44904.3|44864.3|44904.3|44864.3|44904.3|44864.3|44904.3|44864.3|3
1645035420000|2022-02-16 18:17:00|44905|44865|44909.3|44869.3|44913.6|44873.6|44904.3|44864.3|3
1645035430000|2022-02-16 18:17:10|44904.3|44864.3|44889.3|44849.3|44904.3|44864.3|44884.3|44844.3|5
1645035440000|2022-02-16 18:17:20|44895|44855|44885|44845|44895|44855|44885|44845|0
1645035450000|2022-02-16 18:17:30|44889.3|44849.3|44884.3|44844.3|44889.3|44849.3|44884.3|44844.3|2
1645035460000|2022-02-16 18:17:40|44875|44835|44869.3|44829.3|44875|44835|44864.3|44824.3|5
1645035470000|2022-02-16 18:17:50|44864.3|44824.3|44865|44825|44875|44835|44860|44820|4
1645035480000|2022-02-16 18:18:00|44869.3|44829.3|44874.3|44834.3|44874.3|44834.3|44865|44825|2
1645035490000|2022-02-16 18:18:10|44870|44830|44870|44830|44870|44830|44870|44830|0
1645035500000|2022-02-16 18:18:20|44874.3|44834.3|44884.3|44844.3|44884.3|44844.3|44874.3|44834.3|4
1645035530000|2022-02-16 18:18:50|44894.3|44854.3|44899.3|44859.3|44899.3|44859.3|44894.3|44854.3|2
1645035540000|2022-02-16 18:19:00|44898.6|44858.6|44894.3|44854.3|44898.6|44858.6|44894.3|44854.3|0
1645035550000|2022-02-16 18:19:10|||||||||1
1645035560000|2022-02-16 18:19:20|44899.3|44859.3|44895|44855|44905|44865|44894.3|44854.3|7
1645035570000|2022-02-16 18:19:30|44895.7|44855.7|44909.3|44869.3|44909.3|44869.3|44895.7|44855.7|0
1645035580000|2022-02-16 18:19:40|44904.3|44864.3|44909.3|44869.3|44909.3|44869.3|44904.3|44864.3|1
1645035590000|2022-02-16 18:19:50|44905|44865|44900|44860|44909.3|44869.3|44900|44860|0
1645035600000|2022-02-16 18:20:00|44895|44855|44900|44860|44900|44860|44894.3|44854.3|2
1645035610000|2022-02-16 18:20:10|44905|44865|44904.3|44864.3|44905.7|44865.7|44904.3|44864.3|22
1645035620000|2022-02-16 18:20:20|44895.7|44855.7|44880|44840|44900|44860|44880|44840|14
1645035630000|2022-02-16 18:20:30|44879.3|44839.3|44875|44835|44879.3|44839.3|44874.3|44834.3|3
1645035640000|2022-02-16 18:20:40|||||||||1
1645035650000|2022-02-16 18:20:50|44874.3|44834.3|44869.3|44829.3|44874.3|44834.3|44869.3|44829.3|1
1645035660000|2022-02-16 18:21:00|44870|44830|44869.3|44829.3|44874.3|44834.3|44864.3|44824.3|43
1645035670000|2022-02-16 18:21:10|||||||||3
1645035680000|2022-02-16 18:21:20|||||||||1
1645035690000|2022-02-16 18:21:30|44868.6|44828.6|44864.3|44824.3|44868.6|44828.6|44864.3|44824.3|0
1645035700000|2022-02-16 18:21:40|44865|44825|44865|44825|44865|44825|44865|44825|3
1645035710000|2022-02-16 18:21:50|44869.3|44829.3|44870|44830|44884.3|44844.3|44868.6|44828.6|17
1645035720000|2022-02-16 18:22:00|44869.3|44829.3|44869.3|44829.3|44869.3|44829.3|44864.3|44824.3|1
1645035730000|2022-02-16 18:22:10|44864.3|44824.3|44864.3|44824.3|44864.3|44824.3|44863.6|44823.6|1
1645035740000|2022-02-16 18:22:20|44860|44820|44864.3|44824.3|44864.3|44824.3|44860|44820|0
1645035760000|2022-02-16 18:22:40|44869.3|44829.3|44864.3|44824.3|44874.3|44834.3|44864.3|44824.3|4
1645035770000|2022-02-16 18:22:50|44865|44825|44865|44825|44865|44825|44865|44825|6
1645035780000|2022-02-16 18:23:00|44865.7|44825.7|44864.3|44824.3|44874.3|44834.3|44864.3|44824.3|1
1645035790000|2022-02-16 18:23:10|44865|44825|44889.3|44849.3|44889.3|44849.3|44865|44825|2
1645035800000|2022-02-16 18:23:20|44894.3|44854.3|44884.3|44844.3|44894.3|44854.3|44884.3|44844.3|28
1645035810000|2022-02-16 18:23:30|44889.3|44849.3|44888.6|44848.6|44890|44850|44884.3|44844.3|0
1645035820000|2022-02-16 18:23:40|44884.3|44844.3|44884.3|44844.3|44889.3|44849.3|44884.3|44844.3|4
1645035830000|2022-02-16 18:23:50|44874.3|44834.3|44885|44845|44889.3|44849.3|44874.3|44834.3|5
1645035840000|2022-02-16 18:24:00|44885.7|44845.7|44914.3|44874.3|44914.3|44874.3|44885.7|44845.7|4
1645035850000|2022-02-16 18:24:10|44909.3|44869.3|44909.3|44869.3|44909.3|44869.3|44909.3|44869.3|0
1645035860000|2022-02-16 18:24:20|44904.3|44864.3|44904.3|44864.3|44909.3|44869.3|44904.3|44864.3|0
1645035870000|2022-02-16 18:24:30|44899.3|44859.3|44900|44860|44909.3|44869.3|44899.3|44859.3|3
1645035880000|2022-02-16 18:24:40|44904.3|44864.3|44904.3|44864.3|44904.3|44864.3|44904.3|44864.3|0
1645035890000|2022-02-16 18:24:50|44909.3|44869.3|44915|44875|44919.3|44879.3|44909.3|44869.3|2
1645035900000|2022-02-16 18:25:00|44919.3|44879.3|44909.3|44869.3|44919.3|44879.3|44909.3|44869.3|4
1645035910000|2022-02-16 18:25:10|44905|44865|44905|44865|44905|44865|44905|44865|0
1645035920000|2022-02-16 18:25:20|44904.3|44864.3|44889.3|44849.3|44905|44865|44889.3|44849.3|17
1645035930000|2022-02-16 18:25:30|44888.6|44848.6|44889.3|44849.3|44889.3|44849.3|44888.6|44848.6|1
1645035940000|2022-02-16 18:25:40|||||||||1
1645035970000|2022-02-16 18:26:10|44890|44850|44899.3|44859.3|44899.3|44859.3|44890|44850|11
1645035980000|2022-02-16 18:26:20|44895|44855|44879.3|44839.3|44895|44855|44875|44835|2
1645035990000|2022-02-16 18:26:30|44880.7|44840.7|44889.3|44849.3|44889.3|44849.3|44880.7|44840.7|0
1645036000000|2022-02-16 18:26:40|44890|44850|44890|44850|44899.3|44859.3|44890|44850|5
1645036010000|2022-02-16 18:26:50|44895|44855|44895|44855|44895|44855|44895|44855|2
1645036020000|2022-02-16 18:27:00|44890.7|44850.7|44905|44865|44905|44865|44890|44850|17
1645036030000|2022-02-16 18:27:10|44914.3|44874.3|44915|44875|44915|44875|44914.3|44874.3|20
1645036040000|2022-02-16 18:27:20|44913.6|44873.6|44899.3|44859.3|44913.6|44873.6|44899.3|44859.3|23
1645036050000|2022-02-16 18:27:30|44900.7|44860.7|44905|44865|44905|44865|44900|44860|1
1645036060000|2022-02-16 18:27:40|44910|44870|44910|44870|44910|44870|44910|44870|0
1645036070000|2022-02-16 18:27:50|44909.3|44869.3|44909.3|44869.3|44909.3|44869.3|44909.3|44869.3|0
1645036080000|2022-02-16 18:28:00|44910|44870|44909.3|44869.3|44910|44870|44905|44865|0
1645036090000|2022-02-16 18:28:10|44910|44870|44935|44895|44935.7|44895.7|44910|44870|3
1645036100000|2022-02-16 18:28:20|44935.7|44895.7|44935.7|44895.7|44935.7|44895.7|44930.7|44890.7|5
1645036110000|2022-02-16 18:28:30|44935|44895|44929.3|44889.3|44935|44895|44925|44885|0
1645036120000|2022-02-16 18:28:40|44930|44890|44920.7|44880.7|44935|44895|44915|44875|11
1645036130000|2022-02-16 18:28:50|44915.7|44875.7|44920.7|44880.7|44920.7|44880.7|44915.7|44875.7|1
1645036140000|2022-02-16 18:29:00|44920|44880|44910.7|44870.7|44920|44880|44910.7|44870.7|1
1645036150000|2022-02-16 18:29:10|44915|44875|44920|44880|44924.3|44884.3|44915|44875|0
1645036160000|2022-02-16 18:29:20|44905|44865|44900.7|44860.7|44905|44865|44899.3|44859.3|1
1645036170000|2022-02-16 18:29:30|44905|44865|44909.3|44869.3|44924.3|44884.3|44905|44865|34
1645036180000|2022-02-16 18:29:40|44919.3|44879.3|44924.3|44884.3|44929.3|44889.3|44919.3|44879.3|4
1645036190000|2022-02-16 18:29:50|44920|44880|44920|44880|44920|44880|44920|44880|0
1645036200000|2022-02-16 18:30:00|44924.3|44884.3|44929.3|44889.3|44929.3|44889.3|44919.3|44879.3|4
1645036210000|2022-02-16 18:30:10|44924.3|44884.3|44924.3|44884.3|44924.3|44884.3|44924.3|44884.3|0
1645036220000|2022-02-16 18:30:20|44919.3|44879.3|44919.3|44879.3|44919.3|44879.3|44919.3|44879.3|0
1645036230000|2022-02-16 18:30:30|44920|44880|44919.3|44879.3|44920|44880|44914.3|44874.3|6
1645036240000|2022-02-16 18:30:40|44914.3|44874.3|44919.3|44879.3|44919.3|44879.3|44914.3|44874.3|3
1645036250000|2022-02-16 18:30:50|44918.6|44878.6|44909.3|44869.3|44918.6|44878.6|44909.3|44869.3|1
1645036260000|2022-02-16 18:31:00|44905|44865|44904.3|44864.3|44914.3|44874.3|44904.3|44864.3|5
1645036270000|2022-02-16 18:31:10|44899.3|44859.3|44900.7|44860.7|44909.3|44869.3|44899.3|44859.3|1
1645036280000|2022-02-16 18:31:20|44905|44865|44910|44870|44910|44870|44895|44855|0
1645036290000|2022-02-16 18:31:30|44909.3|44869.3|44909.3|44869.3|44910|44870|44909.3|44869.3|2
1645036300000|2022-02-16 18:31:40|44908.6|44868.6|44909.3|44869.3|44914.3|44874.3|44908.6|44868.6|3
1645036310000|2022-02-16 18:31:50|44889.3|44849.3|44894.3|44854.3|44895|44855|44889.3|44849.3|7
1645036320000|2022-02-16 18:32:00|44888.6|44848.6|44889.3|44849.3|44894.3|44854.3|44888.6|44848.6|21
1645036330000|2022-02-16 18:32:10|44894.3|44854.3|44899.3|44859.3|44900|44860|44889.3|44849.3|26
1645036340000|2022-02-16 18:32:20|44904.3|44864.3|44903.6|44863.6|44904.3|44864.3|44903.6|44863.6|47
1645036350000|2022-02-16 18:32:30|44912.2|44872.2|44903.6|44863.6|44912.9|44872.9|44902.9|44862.9|1
1645036360000|2022-02-16 18:32:40|44902.9|44862.9|44902.9|44862.9|44903.6|44863.6|44902.9|44862.9|0
1645036370000|2022-02-16 18:32:50|44903.6|44863.6|44904.3|44864.3|44904.3|44864.3|44903.6|44863.6|33
1645036380000|2022-02-16 18:33:00|44903.6|44863.6|44903.6|44863.6|44904.3|44864.3|44903.6|44863.6|2
1645036390000|2022-02-16 18:33:10|||||||||1
1645036400000|2022-02-16 18:33:20|44904.3|44864.3|44903.6|44863.6|44904.3|44864.3|44903.6|44863.6|0
1645036410000|2022-02-16 18:33:30|44904.3|44864.3|44903.6|44863.6|44904.3|44864.3|44903.6|44863.6|0
1645036420000|2022-02-16 18:33:40|44904.3|44864.3|44903.6|44863.6|44904.3|44864.3|44903.6|44863.6|3
1645036430000|2022-02-16 18:33:50|44904.3|44864.3|44903.6|44863.6|44904.3|44864.3|44903.6|44863.6|2
1645036440000|2022-02-16 18:34:00|44904.3|44864.3|44903.6|44863.6|44904.3|44864.3|44903.6|44863.6|0
1645036450000|2022-02-16 18:34:10|44904.3|44864.3|44917.9|44877.9|44929.3|44889.3|44904.3|44864.3|21
1645036460000|2022-02-16 18:34:20|44909.3|44869.3|44922.9|44882.9|44928.6|44888.6|44909.3|44869.3|2
1645036470000|2022-02-16 18:34:30|44917.9|44877.9|44917.9|44877.9|44917.9|44877.9|44913.6|44873.6|0
1645036490000|2022-02-16 18:34:50|44912.9|44872.9|44912.9|44872.9|44917.9|44877.9|44907.9|44867.9|2
1645036500000|2022-02-16 18:35:00|44908.6|44868.6|44923.6|44883.6|44927.9|44887.9|44908.6|44868.6|12
1645036510000|2022-02-16 18:35:10|44919.3|44879.3|44923.6|44883.6|44923.6|44883.6|44919.3|44879.3|0
1645036530000|2022-02-16 18:35:30|44918.6|44878.6|44908.6|44868.6|44918.6|44878.6|44908.6|44868.6|1
1645036540000|2022-02-16 18:35:40|44907.9|44867.9|44908.6|44868.6|44908.6|44868.6|44907.9|44867.9|0
1645036550000|2022-02-16 18:35:50|||||||||2
1645036560000|2022-02-16 18:36:00|44922.9|44882.9|44909.3|44869.3|44927.9|44887.9|44903.6|44863.6|5
1645036570000|2022-02-16 18:36:10|44908.6|44868.6|44903.6|44863.6|44909.3|44869.3|44903.6|44863.6|10
1645036580000|2022-02-16 18:36:20|44904.3|44864.3|44903.6|44863.6|44907.9|44867.9|44902.9|44862.9|1
1645036590000|2022-02-16 18:36:30|44902.9|44862.9|44903.6|44863.6|44903.6|44863.6|44902.9|44862.9|0
1645036600000|2022-02-16 18:36:40|44902.9|44862.9|44883.6|44843.6|44903.6|44863.6|44883.6|44843.6|3
1645036620000|2022-02-16 18:37:00|44884.3|44844.3|44897.9|44857.9|44907.9|44867.9|44884.3|44844.3|7
1645036630000|2022-02-16 18:37:10|44893.6|44853.6|44897.9|44857.9|44902.9|44862.9|44893.6|44853.6|1
1645036640000|2022-02-16 18:37:20|44893.6|44853.6|44892.9|44852.9|44893.6|44853.6|44892.9|44852.9|13
1645036650000|2022-02-16 18:37:30|44892.2|44852.2|44882.9|44842.9|44892.2|44852.2|44882.9|44842.9|1
1645036660000|2022-02-16 18:37:40|44882.2|44842.2|44883.6|44843.6|44883.6|44843.6|44882.2|44842.2|0
1645036670000|2022-02-16 18:37:50|44882.9|44842.9|44882.9|44842.9|44883.6|44843.6|44882.9|44842.9|0
1645036680000|2022-02-16 18:38:00|44882.2|44842.2|44868.6|44828.6|44882.2|44842.2|44868.6|44828.6|10
1645036700000|2022-02-16 18:38:20|44872.9|44832.9|44873.6|44833.6|44873.6|44833.6|44868.6|44828.6|3
1645036710000|2022-02-16 18:38:30|44869.3|44829.3|44868.6|44828.6|44869.3|44829.3|44868.6|44828.6|1
1645036720000|2022-02-16 18:38:40|||||||||2
1645036740000|2022-02-16 18:39:00|44864.3|44824.3|44854.3|44814.3|44864.3|44824.3|44854.3|44814.3|40
1645036750000|2022-02-16 18:39:10|44858.6|44818.6|44858.6|44818.6|44858.6|44818.6|44858.6|44818.6|0
1645036760000|2022-02-16 18:39:20|||||||||5
1645036780000|2022-02-16 18:39:40|44862.9|44822.9|44854.3|44814.3|44862.9|44822.9|44854.3|44814.3|24
1645036790000|2022-02-16 18:39:50|44858.6|44818.6|44848.6|44808.6|44858.6|44818.6|44848.6|44808.6|22
1645036800000|2022-02-16 18:40:00|44838.6|44798.6|44849.3|44809.3|44854.3|44814.3|44838.6|44798.6|11
1645036810000|2022-02-16 18:40:10|44848.6|44808.6|44844.3|44804.3|44848.6|44808.6|44844.3|44804.3|12
1645036820000|2022-02-16 18:40:20|44848.6|44808.6|44849.3|44809.3|44849.3|44809.3|44848.6|44808.6|0
1645036830000|2022-02-16 18:40:30|44848.6|44808.6|44849.3|44809.3|44849.3|44809.3|44848.6|44808.6|0
1645036840000|2022-02-16 18:40:40|||||||||1
1645036850000|2022-02-16 18:40:50|||||||||2
1645036860000|2022-02-16 18:41:00|44850|44810|44849.3|44809.3|44850|44810|44848.6|44808.6|11
1645036870000|2022-02-16 18:41:10|44848.6|44808.6|44848.6|44808.6|44849.3|44809.3|44848.6|44808.6|2
1645036880000|2022-02-16 18:41:20|44849.3|44809.3|44849.3|44809.3|44849.3|44809.3|44848.6|44808.6|0
1645036890000|2022-02-16 18:41:30|44848.6|44808.6|44839.3|44799.3|44848.6|44808.6|44838.6|44798.6|5
1645036900000|2022-02-16 18:41:40|44838.6|44798.6|44844.3|44804.3|44844.3|44804.3|44838.6|44798.6|2
1645036920000|2022-02-16 18:42:00|44843.6|44803.6|44839.3|44799.3|44843.6|44803.6|44839.3|44799.3|3
1645036940000|2022-02-16 18:42:20|44838.6|44798.6|44834.3|44794.3|44838.6|44798.6|44834.3|44794.3|0
1645036950000|2022-02-16 18:42:30|44829.3|44789.3|44848.6|44808.6|44848.6|44808.6|44829.3|44789.3|8
1645036960000|2022-02-16 18:42:40|44839.3|44799.3|44839.3|44799.3|44839.3|44799.3|44839.3|44799.3|0
1645036970000|2022-02-16 18:42:50|44840|44800|44843.6|44803.6|44847.9|44807.9|44840|44800|1
1645036980000|2022-02-16 18:43:00|44847.9|44807.9|44837.9|44797.9|44847.9|44807.9|44837.9|44797.9|1
1645036990000|2022-02-16 18:43:10|44833.6|44793.6|44833.6|44793.6|44833.6|44793.6|44833.6|44793.6|0
1645037000000|2022-02-16 18:43:20|44837.9|44797.9|44832.9|44792.9|44837.9|44797.9|44824.3|44784.3|1
1645037010000|2022-02-16 18:43:30|44828.6|44788.6|44828.6|44788.6|44837.9|44797.9|44828.6|44788.6|5
1645037030000|2022-02-16 18:43:50|||||||||1
1645037040000|2022-02-16 18:44:00|44832.9|44792.9|44834.3|44794.3|44834.3|44794.3|44824.3|44784.3|4
1645037050000|2022-02-16 18:44:10|44838.6|44798.6|44838.6|44798.6|44838.6|44798.6|44838.6|44798.6|4
1645037060000|2022-02-16 18:44:20|44828.6|44788.6|44829.3|44789.3|44829.3|44789.3|44828.6|44788.6|11
1645037070000|2022-02-16 18:44:30|44828.6|44788.6|44828.6|44788.6|44828.6|44788.6|44828.6|44788.6|0
1645037080000|2022-02-16 18:44:40|44832.9|44792.9|44829.3|44789.3|44832.9|44792.9|44828.6|44788.6|1
1645037090000|2022-02-16 18:44:50|44814.3|44774.3|44814.3|44774.3|44814.3|44774.3|44814.3|44774.3|21
1645037100000|2022-02-16 18:45:00|44813.6|44773.6|44777.9|44737.9|44813.6|44773.6|44773.6|44733.6|15
1645037110000|2022-02-16 18:45:10|||||||||2
1645037120000|2022-02-16 18:45:20|44768.6|44728.6|44773.6|44733.6|44773.6|44733.6|44768.6|44728.6|2
1645037130000|2022-02-16 18:45:30|44777.9|44737.9|44774.3|44734.3|44778.6|44738.6|44774.3|44734.3|0
1645037140000|2022-02-16 18:45:40|44778.6|44738.6|44782.9|44742.9|44782.9|44742.9|44778.6|44738.6|2
1645037150000|2022-02-16 18:45:50|44788.6|44748.6|44797.9|44757.9|44798.6|44758.6|44788.6|44748.6|2
1645037160000|2022-02-16 18:46:00|44798.6|44758.6|44797.9|44757.9|44798.6|44758.6|44797.9|44757.9|3
1645037170000|2022-02-16 18:46:10|||||||||38
1645037180000|2022-02-16 18:46:20|44798.6|44758.6|44802.9|44762.9|44802.9|44762.9|44798.6|44758.6|0
1645037190000|2022-02-16 18:46:30|44807.9|44767.9|44808.6|44768.6|44808.6|44768.6|44807.9|44767.9|2
1645037200000|2022-02-16 18:46:40|44803.6|44763.6|44803.6|44763.6|44803.6|44763.6|44803.6|44763.6|1
1645037210000|2022-02-16 18:46:50|44807.9|44767.9|44802.9|44762.9|44807.9|44767.9|44802.9|44762.9|0
1645037220000|2022-02-16 18:47:00|44803.6|44763.6|44803.6|44763.6|44803.6|44763.6|44802.9|44762.9|5
1645037230000|2022-02-16 18:47:10|44802.9|44762.9|44802.9|44762.9|44802.9|44762.9|44802.9|44762.9|0
1645037240000|2022-02-16 18:47:20|44803.6|44763.6|44807.9|44767.9|44808.6|44768.6|44802.9|44762.9|0
1645037250000|2022-02-16 18:47:30|44808.6|44768.6|44803.6|44763.6|44808.6|44768.6|44803.6|44763.6|0
1645037260000|2022-02-16 18:47:40|44828.6|44788.6|44838.6|44798.6|44838.6|44798.6|44828.6|44788.6|9
1645037270000|2022-02-16 18:47:50|44833.6|44793.6|44857.9|44817.9|44858.6|44818.6|44833.6|44793.6|62
1645037280000|2022-02-16 18:48:00|44857.2|44817.2|44852.9|44812.9|44857.9|44817.9|44852.9|44812.9|0
1645037290000|2022-02-16 18:48:10|44867.9|44827.9|44867.9|44827.9|44872.9|44832.9|44863.6|44823.6|16
1645037300000|2022-02-16 18:48:20|44853.6|44813.6|44857.9|44817.9|44857.9|44817.9|44853.6|44813.6|1
1645037310000|2022-02-16 18:48:30|44857.2|44817.2|44852.9|44812.9|44857.2|44817.2|44852.9|44812.9|0
1645037320000|2022-02-16 18:48:40|44847.9|44807.9|44848.6|44808.6|44848.6|44808.6|44847.9|44807.9|4
1645037330000|2022-02-16 18:48:50|44847.9|44807.9|44847.9|44807.9|44848.6|44808.6|44843.6|44803.6|3
1645037340000|2022-02-16 18:49:00|44843.6|44803.6|44808.6|44768.6|44847.9|44807.9|44808.6|44768.6|25
1645037360000|2022-02-16 18:49:20|44812.9|44772.9|44786.5|44746.5|44812.9|44772.9|44782.2|44742.2|195
1645037370000|2022-02-16 18:49:30|44782.2|44742.2|44797.2|44757.2|44797.2|44757.2|44782.2|44742.2|124
1645037380000|2022-02-16 18:49:40|44792.2|44752.2|44796.5|44756.5|44796.5|44756.5|44792.2|44752.2|0
1645037390000|2022-02-16 18:49:50|||||||||1
1645037400000|2022-02-16 18:50:00|44794.4|44754.4|44792.2|44752.2|44794.4|44754.4|44776.5|44736.5|2
1645037410000|2022-02-16 18:50:10|44796.5|44756.5|44796.5|44756.5|44796.5|44756.5|44796.5|44756.5|0
1645037420000|2022-02-16 18:50:20|44792.2|44752.2|44786.5|44746.5|44792.2|44752.2|44786.5|44746.5|1
1645037430000|2022-02-16 18:50:30|44776.5|44736.5|44776.5|44736.5|44776.5|44736.5|44776.5|44736.5|1
1645037440000|2022-02-16 18:50:40|44772.2|44732.2|44767.2|44727.2|44772.2|44732.2|44766.5|44726.5|2
1645037450000|2022-02-16 18:50:50|44766.5|44726.5|44766.5|44726.5|44766.5|44726.5|44766.5|44726.5|0
1645037460000|2022-02-16 18:51:00|44786.5|44746.5|44781.5|44741.5|44786.5|44746.5|44781.5|44741.5|2
1645037470000|2022-02-16 18:51:10|44777.2|44737.2|44751.5|44711.5|44777.2|44737.2|44751.5|44711.5|14
1645037480000|2022-02-16 18:51:20|||||||||1
1645037490000|2022-02-16 18:51:30|44747.2|44707.2|44761.5|44721.5|44761.5|44721.5|44746.5|44706.5|35
1645037500000|2022-02-16 18:51:40|44756.5|44716.5|44741.5|44701.5|44756.5|44716.5|44741.5|44701.5|22
1645037510000|2022-02-16 18:51:50|||||||||6
1645037520000|2022-02-16 18:52:00|44712.2|44672.2|44717.2|44677.2|44722.2|44682.2|44712.2|44672.2|19
1645037540000|2022-02-16 18:52:20|44721.5|44681.5|44721.5|44681.5|44721.5|44681.5|44721.5|44681.5|0
1645037550000|2022-02-16 18:52:30|||||||||2
1645037560000|2022-02-16 18:52:40|44727.2|44687.2|44727.8|44687.8|44737.2|44697.2|44727.2|44687.2|9
1645037570000|2022-02-16 18:52:50|44728.5|44688.5|44811.5|44771.5|44811.5|44771.5|44728.5|44688.5|11
1645037580000|2022-02-16 18:53:00|44806.5|44766.5|44806.5|44766.5|44806.5|44766.5|44802.2|44762.2|8
1645037590000|2022-02-16 18:53:10|44807.1|44767.1|44776.5|44736.5|44821.5|44781.5|44767.1|44727.1|10
1645037600000|2022-02-16 18:53:20|44781.5|44741.5|44796.5|44756.5|44796.5|44756.5|44781.5|44741.5|3
1645037610000|2022-02-16 18:53:30|44792.1|44752.1|44781.5|44741.5|44797.1|44757.1|44781.5|44741.5|3
1645037620000|2022-02-16 18:53:40|44770.8|44730.8|44766.5|44726.5|44775.1|44735.1|44766.5|44726.5|84
1645037630000|2022-02-16 18:53:50|44770.8|44730.8|44775.8|44735.8|44775.8|44735.8|44770.8|44730.8|0
1645037640000|2022-02-16 18:54:00|44766.5|44726.5|44765.1|44725.1|44766.5|44726.5|44765.1|44725.1|2
1645037650000|2022-02-16 18:54:10|44765.8|44725.8|44785.1|44745.1|44785.1|44745.1|44765.8|44725.8|4
1645037660000|2022-02-16 18:54:20|44780.1|44740.1|44785.1|44745.1|44785.1|44745.1|44780.1|44740.1|0
1645037670000|2022-02-16 18:54:30|44780.8|44740.8|44780.8|44740.8|44780.8|44740.8|44780.8|44740.8|0
1645037680000|2022-02-16 18:54:40|44781.5|44741.5|44780.1|44740.1|44790.1|44750.1|44780.1|44740.1|0
1645037690000|2022-02-16 18:54:50|44780.8|44740.8|44780.1|44740.1|44780.8|44740.8|44780.1|44740.1|0
1645037710000|2022-02-16 18:55:10|44781.4|44741.4|44785.1|44745.1|44785.8|44745.8|44781.4|44741.4|7
1645037720000|2022-02-16 18:55:20|44785.8|44745.8|44750.1|44710.1|44785.8|44745.8|44750.1|44710.1|7
1645037730000|2022-02-16 18:55:30|44755.1|44715.1|44755.1|44715.1|44755.1|44715.1|44755.1|44715.1|1
1645037740000|2022-02-16 18:55:40|44750.8|44710.8|44731.4|44691.4|44755.8|44715.8|44731.4|44691.4|7
1645037750000|2022-02-16 18:55:50|44730.8|44690.8|44730.8|44690.8|44730.8|44690.8|44730.8|44690.8|5
1645037760000|2022-02-16 18:56:00|44731.4|44691.4|44731.4|44691.4|44731.4|44691.4|44730.8|44690.8|1
1645037770000|2022-02-16 18:56:10|||||||||2
1645037780000|2022-02-16 18:56:20|44735.8|44695.8|44750.1|44710.1|44750.1|44710.1|44735.8|44695.8|1
1645037790000|2022-02-16 18:56:30|44745.1|44705.1|44735.8|44695.8|44745.1|44705.1|44735.8|44695.8|0
1645037810000|2022-02-16 18:56:50|44735.7|44695.7|44735.1|44695.1|44745.1|44705.1|44735.1|44695.1|8
1645037820000|2022-02-16 18:57:00|44745.1|44705.1|44745.1|44705.1|44745.7|44705.7|44745.1|44705.1|2
1645037830000|2022-02-16 18:57:10|44746.4|44706.4|44755.1|44715.1|44755.1|44715.1|44746.4|44706.4|7
1645037840000|2022-02-16 18:57:20|44760.1|44720.1|44755.1|44715.1|44760.1|44720.1|44755.1|44715.1|1
1645037850000|2022-02-16 18:57:30|44760.7|44720.7|44760.1|44720.1|44760.7|44720.7|44760.1|44720.1|3
1645037860000|2022-02-16 18:57:40|44759.4|44719.4|44755.1|44715.1|44760.1|44720.1|44755.1|44715.1|2
1645037870000|2022-02-16 18:57:50|44754.4|44714.4|44775.1|44735.1|44775.1|44735.1|44754.4|44714.4|2
1645037880000|2022-02-16 18:58:00|44770.1|44730.1|44770.1|44730.1|44770.1|44730.1|44770.1|44730.1|0
1645037890000|2022-02-16 18:58:10|44770.7|44730.7|44770.1|44730.1|44779.4|44739.4|44770.1|44730.1|1
1645037900000|2022-02-16 18:58:20|44770.7|44730.7|44770.7|44730.7|44770.7|44730.7|44770.7|44730.7|1
1645037910000|2022-02-16 18:58:30|44775.1|44735.1|44770.1|44730.1|44775.1|44735.1|44770.1|44730.1|1
1645037920000|2022-02-16 18:58:40|44770.7|44730.7|44770.7|44730.7|44770.7|44730.7|44770.7|44730.7|4
1645037930000|2022-02-16 18:58:50|44779.4|44739.4|44775|44735|44780|44740|44775|44735|2
1645037940000|2022-02-16 18:59:00|44774.4|44734.4|44770|44730|44774.4|44734.4|44765.7|44725.7|0
1645037950000|2022-02-16 18:59:10|44765.7|44725.7|44765.7|44725.7|44765.7|44725.7|44765.7|44725.7|0
1645037960000|2022-02-16 18:59:20|44755|44715|44746.4|44706.4|44755|44715|44746.4|44706.4|4
1645037970000|2022-02-16 18:59:30|44750.7|44710.7|44735|44695|44755|44715|44730.7|44690.7|25
1645037980000|2022-02-16 18:59:40|44730.7|44690.7|44730.7|44690.7|44735|44695|44730|44690|2
1645037990000|2022-02-16 18:59:50|44730|44690|44730|44690|44735|44695|44730|44690|17
1645038000000|2022-02-16 19:00:00|44735|44695|44735|44695|44735|44695|44730|44690|5
1645038010000|2022-02-16 19:00:10|44730.7|44690.7|44730|44690|44735|44695|44730|44690|3
1645038020000|2022-02-16 19:00:20|44735|44695|44730|44690|44735|44695|44730|44690|3
1645038030000|2022-02-16 19:00:30|44735|44695|44760|44720|44760|44720|44735|44695|58
1645038040000|2022-02-16 19:00:40|44775.7|44735.7|44780|44740|44780|44740|44775|44735|6
1645038050000|2022-02-16 19:00:50|44780.7|44740.7|44795|44755|44816.4|44776.4|44780.7|44740.7|18
1645038060000|2022-02-16 19:01:00|44790|44750|44815|44775|44815|44775|44785|44745|12
1645038070000|2022-02-16 19:01:10|44816.4|44776.4|44820.7|44780.7|44826.4|44786.4|44816.4|44776.4|1
1645038080000|2022-02-16 19:01:20|44825|44785|44810.7|44770.7|44825|44785|44806.4|44766.4|2
1645038090000|2022-02-16 19:01:30|44801.4|44761.4|44796.4|44756.4|44801.4|44761.4|44795|44755|18
1645038100000|2022-02-16 19:01:40|44800.7|44760.7|44800.7|44760.7|44806.4|44766.4|44796.4|44756.4|1
1645038110000|2022-02-16 19:01:50|44801.4|44761.4|44815.7|44775.7|44816.4|44776.4|44801.4|44761.4|1
1645038120000|2022-02-16 19:02:00|44815|44775|44785|44745|44815|44775|44780.7|44740.7|10
1645038130000|2022-02-16 19:02:10|44785.7|44745.7|44785.7|44745.7|44800.7|44760.7|44785.7|44745.7|1
1645038140000|2022-02-16 19:02:20|44790.7|44750.7|44775|44735|44790.7|44750.7|44770|44730|3
1645038150000|2022-02-16 19:02:30|44775.7|44735.7|44785|44745|44790|44750|44775.7|44735.7|9
1645038160000|2022-02-16 19:02:40|44780|44740|44780.7|44740.7|44780.7|44740.7|44775|44735|3
1645038170000|2022-02-16 19:02:50|44776.4|44736.4|44825|44785|44826.4|44786.4|44776.4|44736.4|16
1645038180000|2022-02-16 19:03:00|44820.7|44780.7|44825|44785|44825.7|44785.7|44820|44780|3
1645038190000|2022-02-16 19:03:10|44823.6|44783.6|44800.7|44760.7|44823.6|44783.6|44800.7|44760.7|7
1645038200000|2022-02-16 19:03:20|44809.3|44769.3|44836.4|44796.4|44836.4|44796.4|44805.7|44765.7|8
1645038210000|2022-02-16 19:03:30|44835|44795|44840.7|44800.7|44845|44805|44830.7|44790.7|1
1645038220000|2022-02-16 19:03:40|44832.1|44792.1|44830.7|44790.7|44832.1|44792.1|44828.6|44788.6|8
1645038240000|2022-02-16 19:04:00|44835|44795|44835|44795|44835|44795|44835|44795|0
1645038290000|2022-02-16 19:04:50|44840.6|44800.6|44839.2|44799.2|44840.6|44800.6|44839.2|44799.2|194
1645038300000|2022-02-16 19:05:00|44838.5|44798.5|44839.9|44799.9|44839.9|44799.9|44837.8|44797.8|53
1645038310000|2022-02-16 19:05:10|44842|44802|44843.4|44803.4|44843.4|44803.4|44839.2|44799.2|18
1645038320000|2022-02-16 19:05:20|44842.7|44802.7|44839.9|44799.9|44842.7|44802.7|44839.9|44799.9|5
1645038330000|2022-02-16 19:05:30|44866.4|44826.4|44866.4|44826.4|44877.8|44837.8|44862.8|44822.8|10
1645038340000|2022-02-16 19:05:40|44862.1|44822.1|44871.4|44831.4|44871.4|44831.4|44862.1|44822.1|3
1645038350000|2022-02-16 19:05:50|44867.1|44827.1|44861.4|44821.4|44867.1|44827.1|44860.7|44820.7|11
1645038360000|2022-02-16 19:06:00|44860|44820|44859.5|44819.5|44860.9|44820.9|44855.9|44815.9|11
1645038370000|2022-02-16 19:06:10|44860.2|44820.2|44861.6|44821.6|44861.6|44821.6|44859.5|44819.5|3
1645038380000|2022-02-16 19:06:20|44862.3|44822.3|44860.2|44820.2|44862.3|44822.3|44859.5|44819.5|2
1645038390000|2022-02-16 19:06:30|44859.5|44819.5|44861.6|44821.6|44861.6|44821.6|44858.8|44818.8|8
1645038400000|2022-02-16 19:06:40|44860.9|44820.9|44858.1|44818.1|44860.9|44820.9|44858.1|44818.1|6
1645038410000|2022-02-16 19:06:50|44858.8|44818.8|44857.4|44817.4|44860.9|44820.9|44857.4|44817.4|14
1645038420000|2022-02-16 19:07:00|44858.1|44818.1|44858.8|44818.8|44858.8|44818.8|44856|44816|7
1645038430000|2022-02-16 19:07:10|||||||||5
1645038440000|2022-02-16 19:07:20|44860.9|44820.9|44861.6|44821.6|44861.6|44821.6|44860.9|44820.9|12
1645038450000|2022-02-16 19:07:30|44860.9|44820.9|44860.2|44820.2|44860.9|44820.9|44860.2|44820.2|2
1645038460000|2022-02-16 19:07:40|44861.6|44821.6|44860.9|44820.9|44861.6|44821.6|44860.9|44820.9|5
1645038470000|2022-02-16 19:07:50|44860.2|44820.2|44860.2|44820.2|44861.6|44821.6|44858.1|44818.1|25
1645038480000|2022-02-16 19:08:00|44860.9|44820.9|44862.2|44822.2|44863.6|44823.6|44860.9|44820.9|5
1645038490000|2022-02-16 19:08:10|44862.9|44822.9|44862.2|44822.2|44863.6|44823.6|44862.2|44822.2|1
1645038500000|2022-02-16 19:08:20|44862.9|44822.9|44861.6|44821.6|44862.9|44822.9|44860.9|44820.9|2
1645038510000|2022-02-16 19:08:30|44860.9|44820.9|44860.2|44820.2|44860.9|44820.9|44860.2|44820.2|2
1645038520000|2022-02-16 19:08:40|44861.6|44821.6|44831.4|44791.4|44861.6|44821.6|44826.4|44786.4|15
1645038530000|2022-02-16 19:08:50|44821.4|44781.4|44821.4|44781.4|44821.4|44781.4|44817.1|44777.1|10
1645038540000|2022-02-16 19:09:00|44822.1|44782.1|44821.4|44781.4|44826.4|44786.4|44821.4|44781.4|5
1645038550000|2022-02-16 19:09:10|||||||||4
1645038560000|2022-02-16 19:09:20|44826.4|44786.4|44826.4|44786.4|44831.4|44791.4|44826.4|44786.4|11
1645038570000|2022-02-16 19:09:30|44821.4|44781.4|44817.1|44777.1|44821.4|44781.4|44817.1|44777.1|2
1645038580000|2022-02-16 19:09:40|44821.4|44781.4|44806.4|44766.4|44821.4|44781.4|44806.4|44766.4|37
1645038590000|2022-02-16 19:09:50|44807.1|44767.1|44791.4|44751.4|44807.1|44767.1|44791.4|44751.4|6
1645038600000|2022-02-16 19:10:00|44782.1|44742.1|44801.4|44761.4|44801.4|44761.4|44781.4|44741.4|12
1645038610000|2022-02-16 19:10:10|44807.1|44767.1|44806.4|44766.4|44812.1|44772.1|44806.4|44766.4|14
1645038620000|2022-02-16 19:10:20|44802.1|44762.1|44806.4|44766.4|44807.1|44767.1|44801.4|44761.4|1
1645038630000|2022-02-16 19:10:30|44807.1|44767.1|44791.4|44751.4|44816.4|44776.4|44791.4|44751.4|5
1645038640000|2022-02-16 19:10:40|44790.7|44750.7|44801.4|44761.4|44801.4|44761.4|44790.7|44750.7|12
1645038650000|2022-02-16 19:10:50|44796.4|44756.4|44786.4|44746.4|44796.4|44756.4|44776.4|44736.4|12
1645038660000|2022-02-16 19:11:00|44782.1|44742.1|44771.4|44731.4|44786.4|44746.4|44771.4|44731.4|4
1645038670000|2022-02-16 19:11:10|44766.4|44726.4|44772.1|44732.1|44781.4|44741.4|44766.4|44726.4|16
1645038680000|2022-02-16 19:11:20|44776.4|44736.4|44781.4|44741.4|44781.4|44741.4|44776.4|44736.4|0
1645038690000|2022-02-16 19:11:30|44786.4|44746.4|44781.4|44741.4|44786.4|44746.4|44781.4|44741.4|1
1645038710000|2022-02-16 19:11:50|44776.4|44736.4|44781.4|44741.4|44781.4|44741.4|44771.4|44731.4|18
1645038720000|2022-02-16 19:12:00|44797.1|44757.1|44772.1|44732.1|44806.4|44766.4|44772.1|44732.1|12
1645038730000|2022-02-16 19:12:10|44762.1|44722.1|44757.8|44717.8|44766.4|44726.4|44757.1|44717.1|3
1645038740000|2022-02-16 19:12:20|44766.4|44726.4|44762.8|44722.8|44766.4|44726.4|44757.1|44717.1|6
1645038750000|2022-02-16 19:12:30|44767.1|44727.1|44767.1|44727.1|44767.1|44727.1|44766.4|44726.4|3
1645038810000|2022-02-16 19:13:30|44767.8|44727.8|44753.5|44713.5|44768.5|44728.5|44753.5|44713.5|202
1645038820000|2022-02-16 19:13:40|44748.5|44708.5|44749.2|44709.2|44777.8|44737.8|44744.2|44704.2|12
1645038830000|2022-02-16 19:13:50|44748.5|44708.5|44777.8|44737.8|44782.8|44742.8|44748.5|44708.5|14
1645038840000|2022-02-16 19:14:00|44774.2|44734.2|44798.5|44758.5|44853.5|44813.5|44774.2|44734.2|62
1645038850000|2022-02-16 19:14:10|44797.8|44757.8|44804.2|44764.2|44813.5|44773.5|44793.5|44753.5|35
1645038860000|2022-02-16 19:14:20|44799.2|44759.2|44784.2|44744.2|44814.2|44774.2|44784.2|44744.2|532
1645038870000|2022-02-16 19:14:30|44772.8|44732.8|44733.5|44693.5|44772.8|44732.8|44728.5|44688.5|110
1645038880000|2022-02-16 19:14:40|44724.2|44684.2|44724.2|44684.2|44743.5|44703.5|44703.5|44663.5|424
1645038890000|2022-02-16 19:14:50|44728.5|44688.5|44714.2|44674.2|44728.5|44688.5|44702.8|44662.8|157
1645038900000|2022-02-16 19:15:00|44704.2|44664.2|44734.9|44694.9|44739.9|44699.9|44704.2|44664.2|231
1645038910000|2022-02-16 19:15:10|44749.9|44709.9|44734.2|44694.2|44759.2|44719.2|44734.2|44694.2|16
1645038920000|2022-02-16 19:15:20|44733.5|44693.5|44754.9|44714.9|44754.9|44714.9|44724.9|44684.9|17
1645038930000|2022-02-16 19:15:30|44755.6|44715.6|44769.9|44729.9|44779.2|44739.2|44754.9|44714.9|213
1645038940000|2022-02-16 19:15:40|44755.6|44715.6|44744.9|44704.9|44756.3|44716.3|44744.2|44704.2|57
1645038950000|2022-02-16 19:15:50|44749.2|44709.2|44744.9|44704.9|44754.9|44714.9|44744.9|44704.9|14
1645038960000|2022-02-16 19:16:00|44745.6|44705.6|44724.9|44684.9|44754.2|44714.2|44724.9|44684.9|30
1645038970000|2022-02-16 19:16:10|44724.2|44684.2|44715.6|44675.6|44724.2|44684.2|44715.6|44675.6|1
1645038980000|2022-02-16 19:16:20|44714.9|44674.9|44705.6|44665.6|44714.9|44674.9|44705.6|44665.6|25
1645038990000|2022-02-16 19:16:30|44715.6|44675.6|44725.6|44685.6|44734.2|44694.2|44715.6|44675.6|64
1645039000000|2022-02-16 19:16:40|44724.9|44684.9|44715.6|44675.6|44724.9|44684.9|44715.6|44675.6|1
1645039020000|2022-02-16 19:17:00|44714.9|44674.9|44710.6|44670.6|44714.9|44674.9|44710.6|44670.6|24
1645039030000|2022-02-16 19:17:10|44715.6|44675.6|44715.6|44675.6|44715.6|44675.6|44714.9|44674.9|0
1645039040000|2022-02-16 19:17:20|44710.6|44670.6|44715.6|44675.6|44715.6|44675.6|44710.6|44670.6|37
1645039050000|2022-02-16 19:17:30|44724.2|44684.2|44734.2|44694.2|44734.2|44694.2|44724.2|44684.2|20
1645039060000|2022-02-16 19:17:40|44725.6|44685.6|44744.9|44704.9|44744.9|44704.9|44724.9|44684.9|20
1645039070000|2022-02-16 19:17:50|||||||||1
1645039080000|2022-02-16 19:18:00|44734.9|44694.9|44734.9|44694.9|44740.6|44700.6|44729.2|44689.2|7
1645039090000|2022-02-16 19:18:10|44735.6|44695.6|44740.6|44700.6|44740.6|44700.6|44735.6|44695.6|6
1645039100000|2022-02-16 19:18:20|44744.9|44704.9|44754.9|44714.9|44754.9|44714.9|44744.9|44704.9|2
1645039110000|2022-02-16 19:18:30|44750.6|44710.6|44749.2|44709.2|44750.6|44710.6|44734.9|44694.9|2
1645039120000|2022-02-16 19:18:40|44754.9|44714.9|44744.2|44704.2|44754.9|44714.9|44744.2|44704.2|0
1645039130000|2022-02-16 19:18:50|44744.9|44704.9|44754.9|44714.9|44754.9|44714.9|44729.2|44689.2|4
1645039140000|2022-02-16 19:19:00|44755.6|44715.6|44754.2|44714.2|44769.2|44729.2|44754.2|44714.2|13
1645039150000|2022-02-16 19:19:10|44749.2|44709.2|44744.9|44704.9|44749.2|44709.2|44744.9|44704.9|8
1645039160000|2022-02-16 19:19:20|44749.2|44709.2|44749.2|44709.2|44753.5|44713.5|44744.9|44704.9|15
1645039170000|2022-02-16 19:19:30|44754.2|44714.2|44764.2|44724.2|44764.2|44724.2|44754.2|44714.2|0
1645039180000|2022-02-16 19:19:40|44754.2|44714.2|44744.9|44704.9|44759.2|44719.2|44734.9|44694.9|8
1645039190000|2022-02-16 19:19:50|44744.2|44704.2|44749.9|44709.9|44749.9|44709.9|44729.9|44689.9|17
1645059600000|2022-02-17 01:00:00|44657.4|44617.4|44650.4|44610.4|44670.4|44630.4|44625.4|44585.4|90
1645059610000|2022-02-17 01:00:10|44646|44606|44641|44601|44650.4|44610.4|44636|44596|6
1645059620000|2022-02-17 01:00:20|44636.7|44596.7|44656|44616|44660.4|44620.4|44636|44596|8
1645059630000|2022-02-17 01:00:30|44666|44626|44676|44636|44686|44646|44665.4|44625.4|17
1645059640000|2022-02-17 01:00:40|44680.4|44640.4|44665.4|44625.4|44686|44646|44659.7|44619.7|188
1645059650000|2022-02-17 01:00:50|44635.4|44595.4|44640.4|44600.4|44640.4|44600.4|44625.4|44585.4|6
1645059660000|2022-02-17 01:01:00|44644.7|44604.7|44631|44591|44644.7|44604.7|44625.4|44585.4|4
1645059670000|2022-02-17 01:01:10|44636|44596|44639.7|44599.7|44639.7|44599.7|44616|44576|6
1645059680000|2022-02-17 01:01:20|44631|44591|44650.4|44610.4|44654.7|44614.7|44630.4|44590.4|0
1645059690000|2022-02-17 01:01:30|44640.4|44600.4|44650.4|44610.4|44650.4|44610.4|44640.4|44600.4|11
1645059700000|2022-02-17 01:01:40|44646|44606|44651|44611|44651|44611|44646|44606|0
1645059710000|2022-02-17 01:01:50|44661|44621|44686|44646|44686|44646|44661|44621|35
1645059720000|2022-02-17 01:02:00|44701|44661|44731|44691|44731|44691|44701|44661|29
1645059730000|2022-02-17 01:02:10|44721|44681|44711|44671|44726|44686|44711|44671|8
1645059740000|2022-02-17 01:02:20|44709.7|44669.7|44681|44641|44709.7|44669.7|44681|44641|5
1645059750000|2022-02-17 01:02:30|44686|44646|44709.7|44669.7|44709.7|44669.7|44686|44646|2
1645059760000|2022-02-17 01:02:40|44701|44661|44701|44661|44710.3|44670.3|44701|44661|2
1645059770000|2022-02-17 01:02:50|44691|44651|44681|44641|44691|44651|44680.3|44640.3|3
1645059780000|2022-02-17 01:03:00|44691|44651|44700.3|44660.3|44700.3|44660.3|44685.3|44645.3|22
1645059790000|2022-02-17 01:03:10|44691|44651|44711|44671|44715.3|44675.3|44691|44651|5
1645059800000|2022-02-17 01:03:20|44710.3|44670.3|44711|44671|44715.3|44675.3|44710.3|44670.3|5
1645059810000|2022-02-17 01:03:30|44710.3|44670.3|44706|44666|44710.3|44670.3|44706|44666|0
1645059820000|2022-02-17 01:03:40|44695.3|44655.3|44685.3|44645.3|44705.3|44665.3|44680.3|44640.3|5
1645059830000|2022-02-17 01:03:50|44699.7|44659.7|44699.7|44659.7|44699.7|44659.7|44699.7|44659.7|1
1645059840000|2022-02-17 01:04:00|44700.3|44660.3|44679.7|44639.7|44700.3|44660.3|44671|44631|4
1645059850000|2022-02-17 01:04:10|44671|44631|44680.3|44640.3|44680.3|44640.3|44671|44631|0
1645059860000|2022-02-17 01:04:20|44679.7|44639.7|44671|44631|44679.7|44639.7|44671|44631|0
1645059870000|2022-02-17 01:04:30|44679.7|44639.7|44671|44631|44679.7|44639.7|44671|44631|0
1645059880000|2022-02-17 01:04:40|44679.7|44639.7|44671|44631|44679.7|44639.7|44671|44631|0
1645059890000|2022-02-17 01:04:50|44670.3|44630.3|44670.3|44630.3|44670.3|44630.3|44670.3|44630.3|0
1645059900000|2022-02-17 01:05:00|44671|44631|44671|44631|44681|44641|44671|44631|9
1645059910000|2022-02-17 01:05:10|44670.3|44630.3|44684.7|44644.7|44684.7|44644.7|44666|44626|0
1645059920000|2022-02-17 01:05:20|44685.3|44645.3|44679.7|44639.7|44685.3|44645.3|44675.3|44635.3|1
1645059930000|2022-02-17 01:05:30|44675.3|44635.3|44691|44651|44695.3|44655.3|44675.3|44635.3|0
1645059940000|2022-02-17 01:05:40|44695.3|44655.3|44690.3|44650.3|44695.3|44655.3|44690.3|44650.3|0
1645059950000|2022-02-17 01:05:50|44685.3|44645.3|44685.3|44645.3|44685.3|44645.3|44685.3|44645.3|1
1645059960000|2022-02-17 01:06:00|44684.7|44644.7|44675.3|44635.3|44684.7|44644.7|44675.3|44635.3|1
1645059980000|2022-02-17 01:06:20|44674.7|44634.7|44679.7|44639.7|44679.7|44639.7|44674.7|44634.7|1
1645059990000|2022-02-17 01:06:30|44675.3|44635.3|44680.3|44640.3|44680.3|44640.3|44675.3|44635.3|0
1645060000000|2022-02-17 01:06:40|44679.7|44639.7|44679.7|44639.7|44680.3|44640.3|44679.7|44639.7|0
1645060010000|2022-02-17 01:06:50|44675.3|44635.3|44675.3|44635.3|44675.3|44635.3|44675.3|44635.3|0
1645060020000|2022-02-17 01:07:00|44660.3|44620.3|44651|44611|44660.3|44620.3|44651|44611|1
1645060030000|2022-02-17 01:07:10|44655.3|44615.3|44669.7|44629.7|44669.7|44629.7|44654.7|44614.7|2
1645060050000|2022-02-17 01:07:30|44679.7|44639.7|44690.3|44650.3|44690.3|44650.3|44679.7|44639.7|1
1645060070000|2022-02-17 01:07:50|44689.7|44649.7|44689.7|44649.7|44689.7|44649.7|44689.7|44649.7|0
1645060090000|2022-02-17 01:08:10|44685.3|44645.3|44684.7|44644.7|44685.3|44645.3|44680.3|44640.3|1
1645060100000|2022-02-17 01:08:20|44689.7|44649.7|44679.7|44639.7|44689.7|44649.7|44679.7|44639.7|0
1645060110000|2022-02-17 01:08:30|44680.3|44640.3|44679.7|44639.7|44680.3|44640.3|44679.7|44639.7|0
1645060120000|2022-02-17 01:08:40|44679|44639|44669.7|44629.7|44679|44639|44669.7|44629.7|0
1645060130000|2022-02-17 01:08:50|44670.3|44630.3|44679|44639|44679.7|44639.7|44670.3|44630.3|0
1645060140000|2022-02-17 01:09:00|44674.7|44634.7|44659.7|44619.7|44674.7|44634.7|44659.7|44619.7|0
1645060150000|2022-02-17 01:09:10|44660.3|44620.3|44649.7|44609.7|44660.3|44620.3|44649.7|44609.7|0
1645060160000|2022-02-17 01:09:20|44659.7|44619.7|44659.7|44619.7|44659.7|44619.7|44659.7|44619.7|1
1645060180000|2022-02-17 01:09:40|44664.7|44624.7|44665.3|44625.3|44665.3|44625.3|44664.7|44624.7|0
1645060190000|2022-02-17 01:09:50|44669.7|44629.7|44669.7|44629.7|44669.7|44629.7|44669.7|44629.7|0
1645060200000|2022-02-17 01:10:00|44664.7|44624.7|44669.7|44629.7|44669.7|44629.7|44664.7|44624.7|1
1645060240000|2022-02-17 01:10:40|44670.3|44630.3|44669.7|44629.7|44670.3|44630.3|44669|44629|0
1645060250000|2022-02-17 01:10:50|44674.7|44634.7|44669.7|44629.7|44674.7|44634.7|44669.7|44629.7|2
1645060260000|2022-02-17 01:11:00|44664.7|44624.7|44669.7|44629.7|44669.7|44629.7|44659.7|44619.7|2
1645060270000|2022-02-17 01:11:10|44659.7|44619.7|44669.7|44629.7|44669.7|44629.7|44659.7|44619.7|3
1645060290000|2022-02-17 01:11:30|44664|44624|44668.3|44628.3|44668.3|44628.3|44659.7|44619.7|96
1645060300000|2022-02-17 01:11:40|44678.3|44638.3|44674|44634|44678.3|44638.3|44669|44629|2
1645060310000|2022-02-17 01:11:50|44678.3|44638.3|44688.3|44648.3|44688.3|44648.3|44678.3|44638.3|4
1645060320000|2022-02-17 01:12:00|44678.3|44638.3|44679.6|44639.6|44679.6|44639.6|44674|44634|2
1645060330000|2022-02-17 01:12:10|44689.6|44649.6|44698.3|44658.3|44698.3|44658.3|44689.6|44649.6|1
1645060340000|2022-02-17 01:12:20|44689.6|44649.6|44679|44639|44689.6|44649.6|44679|44639|0
1645060350000|2022-02-17 01:12:30|44688.3|44648.3|44683.3|44643.3|44688.3|44648.3|44683.3|44643.3|0
1645060360000|2022-02-17 01:12:40|44679|44639|44687.6|44647.6|44688.3|44648.3|44679|44639|0
1645060380000|2022-02-17 01:13:00|44679|44639|44688.3|44648.3|44688.3|44648.3|44678.3|44638.3|0
1645060390000|2022-02-17 01:13:10|44678.3|44638.3|44678.3|44638.3|44679|44639|44678.3|44638.3|0
1645060410000|2022-02-17 01:13:30|44668.3|44628.3|44658.3|44618.3|44668.3|44628.3|44658.3|44618.3|12
1645060430000|2022-02-17 01:13:50|||||||||1
1645060440000|2022-02-17 01:14:00|44659|44619|44668.3|44628.3|44668.3|44628.3|44659|44619|0
1645060470000|2022-02-17 01:14:30|44672.6|44632.6|44678.3|44638.3|44678.3|44638.3|44669|44629|0
1645060500000|2022-02-17 01:15:00|44677.6|44637.6|44664|44624|44677.6|44637.6|44664|44624|1
1645060510000|2022-02-17 01:15:10|44668.3|44628.3|44668.3|44628.3|44668.3|44628.3|44668.3|44628.3|0
1645060540000|2022-02-17 01:15:40|44658.3|44618.3|44658.3|44618.3|44658.3|44618.3|44658.3|44618.3|0
1645060550000|2022-02-17 01:15:50|44662.6|44622.6|44668.3|44628.3|44668.3|44628.3|44659|44619|1
1645060560000|2022-02-17 01:16:00|44663.3|44623.3|44664|44624|44664|44624|44663.3|44623.3|0
1645060570000|2022-02-17 01:16:10|44668.3|44628.3|44668.3|44628.3|44668.3|44628.3|44668.3|44628.3|0
1645060610000|2022-02-17 01:16:50|44663.3|44623.3|44668.3|44628.3|44668.3|44628.3|44663.3|44623.3|1
1645060630000|2022-02-17 01:17:10|44678.3|44638.3|44678.3|44638.3|44678.3|44638.3|44678.3|44638.3|1
1645060650000|2022-02-17 01:17:30|44679|44639|44678.3|44638.3|44679|44639|44674|44634|0
1645060660000|2022-02-17 01:17:40|44684|44644|44688.3|44648.3|44688.3|44648.3|44684|44644|0
1645060670000|2022-02-17 01:17:50|||||||||58
1645060680000|2022-02-17 01:18:00|44679|44639|44679|44639|44679|44639|44679|44639|0
1645060690000|2022-02-17 01:18:10|44679.6|44639.6|44688.3|44648.3|44688.3|44648.3|44679.6|44639.6|0
1645060740000|2022-02-17 01:19:00|44687.6|44647.6|44688.3|44648.3|44688.3|44648.3|44678.3|44638.3|13
1645060760000|2022-02-17 01:19:20|44698.3|44658.3|44698.3|44658.3|44698.3|44658.3|44698.3|44658.3|3
1645060770000|2022-02-17 01:19:30|44688.3|44648.3|44688.3|44648.3|44688.3|44648.3|44688.3|44648.3|0
1645060780000|2022-02-17 01:19:40|44693.3|44653.3|44698.3|44658.3|44698.3|44658.3|44693.3|44653.3|1
1645060800000|2022-02-17 01:20:00|44694|44654|44698.3|44658.3|44698.3|44658.3|44694|44654|0
1645060810000|2022-02-17 01:20:10|44684|44644|44688.3|44648.3|44688.3|44648.3|44684|44644|0
1645060820000|2022-02-17 01:20:20|44703.3|44663.3|44704|44664|44704|44664|44698.3|44658.3|1
1645060830000|2022-02-17 01:20:30|44708.3|44668.3|44709|44669|44709|44669|44704|44664|0
1645060850000|2022-02-17 01:20:50|44718.3|44678.3|44718.3|44678.3|44718.3|44678.3|44718.3|44678.3|0
1645060860000|2022-02-17 01:21:00|44714|44674|44708.3|44668.3|44718.3|44678.3|44708.3|44668.3|1
1645060890000|2022-02-17 01:21:30|44709|44669|44718.3|44678.3|44718.3|44678.3|44709|44669|0
1645060920000|2022-02-17 01:22:00|44709.6|44669.6|44718.3|44678.3|44718.3|44678.3|44708.9|44668.9|0
1645060930000|2022-02-17 01:22:10|44713.9|44673.9|44709.6|44669.6|44713.9|44673.9|44704.6|44664.6|5
1645060950000|2022-02-17 01:22:30|44710.3|44670.3|44716|44676|44716|44676|44710.3|44670.3|133
1645060960000|2022-02-17 01:22:40|44721|44681|44721|44681|44721|44681|44721|44681|1
1645060970000|2022-02-17 01:22:50|44726|44686|44726|44686|44726|44686|44726|44686|0
1645060980000|2022-02-17 01:23:00|44721.6|44681.6|44711|44671|44721.6|44681.6|44711|44671|6
1645060990000|2022-02-17 01:23:10|44711.6|44671.6|44711|44671|44716|44676|44711|44671|0
1645061000000|2022-02-17 01:23:20|44716|44676|44721|44681|44721|44681|44711|44671|0
1645061010000|2022-02-17 01:23:30|44716.6|44676.6|44711.6|44671.6|44716.6|44676.6|44711|44671|0
1645061020000|2022-02-17 01:23:40|44711|44671|44711|44671|44711|44671|44711|44671|0
1645061050000|2022-02-17 01:24:10|44711.6|44671.6|44706|44666|44711.6|44671.6|44706|44666|1
1645061060000|2022-02-17 01:24:20|44711|44671|44711|44671|44711|44671|44711|44671|0
1645061070000|2022-02-17 01:24:30|44706|44666|44706|44666|44706|44666|44706|44666|0
1645061080000|2022-02-17 01:24:40|44710.3|44670.3|44711|44671|44711|44671|44710.3|44670.3|1
1645061100000|2022-02-17 01:25:00|44716|44676|44716|44676|44716|44676|44711|44671|0
1645061110000|2022-02-17 01:25:10|44716.6|44676.6|44721|44681|44721|44681|44716|44676|35
1645061120000|2022-02-17 01:25:20|||||||||4
1645061140000|2022-02-17 01:25:40|44731|44691|44731|44691|44736|44696|44731|44691|2
1645061200000|2022-02-17 01:26:40|44741|44701|44741|44701|44741|44701|44741|44701|0
1645061220000|2022-02-17 01:27:00|44732.3|44692.3|44731|44691|44732.3|44692.3|44726.6|44686.6|7
1645061230000|2022-02-17 01:27:10|44741|44701|44741|44701|44741|44701|44741|44701|1
1645061240000|2022-02-17 01:27:20|44755.3|44715.3|44751|44711|44755.3|44715.3|44751|44711|7
1645061250000|2022-02-17 01:27:30|44746|44706|44751|44711|44751|44711|44746|44706|1
1645061260000|2022-02-17 01:27:40|44741|44701|44741|44701|44741|44701|44741|44701|1
1645061290000|2022-02-17 01:28:10|44736.6|44696.6|44736.6|44696.6|44736.6|44696.6|44736.6|44696.6|0
1645061300000|2022-02-17 01:28:20|44741|44701|44741|44701|44741|44701|44741|44701|0
1645061310000|2022-02-17 01:28:30|44731.6|44691.6|44736.6|44696.6|44736.6|44696.6|44731|44691|0
1645061320000|2022-02-17 01:28:40|44741|44701|44741|44701|44741|44701|44741|44701|0
1645061330000|2022-02-17 01:28:50|44736.6|44696.6|44731.6|44691.6|44736.6|44696.6|44731.6|44691.6|0
1645061350000|2022-02-17 01:29:10|44730.9|44690.9|44730.9|44690.9|44730.9|44690.9|44721.6|44681.6|0
1645061370000|2022-02-17 01:29:30|44736.6|44696.6|44736.6|44696.6|44736.6|44696.6|44736.6|44696.6|0
1645061380000|2022-02-17 01:29:40|44732.3|44692.3|44740.9|44700.9|44740.9|44700.9|44731.6|44691.6|0
1645061450000|2022-02-17 01:30:50|44745.9|44705.9|44745.9|44705.9|44745.9|44705.9|44745.9|44705.9|0
1645061460000|2022-02-17 01:31:00|44750.9|44710.9|44750.9|44710.9|44750.9|44710.9|44750.9|44710.9|1
1645061470000|2022-02-17 01:31:10|44746.6|44706.6|44745.9|44705.9|44746.6|44706.6|44741.6|44701.6|0
1645061480000|2022-02-17 01:31:20|44750.9|44710.9|44750.9|44710.9|44750.9|44710.9|44750.9|44710.9|1
1645061510000|2022-02-17 01:31:50|44740.9|44700.9|44740.9|44700.9|44740.9|44700.9|44740.9|44700.9|1
1645061530000|2022-02-17 01:32:10|44730.9|44690.9|44730.9|44690.9|44730.9|44690.9|44730.9|44690.9|1
1645061540000|2022-02-17 01:32:20|44731.6|44691.6|44736.6|44696.6|44737.3|44697.3|44731.6|44691.6|1
1645061550000|2022-02-17 01:32:30|44740.9|44700.9|44736.6|44696.6|44740.9|44700.9|44736.6|44696.6|0
1645061560000|2022-02-17 01:32:40|44740.9|44700.9|44740.9|44700.9|44740.9|44700.9|44740.9|44700.9|0
1645061570000|2022-02-17 01:32:50|44745.9|44705.9|44745.3|44705.3|44745.9|44705.9|44745.3|44705.3|0
1645061580000|2022-02-17 01:33:00|44740.9|44700.9|44740.9|44700.9|44745.9|44705.9|44740.9|44700.9|0
1645061590000|2022-02-17 01:33:10|44741.6|44701.6|44730.9|44690.9|44741.6|44701.6|44730.9|44690.9|1
1645061600000|2022-02-17 01:33:20|44725.3|44685.3|44720.9|44680.9|44725.3|44685.3|44720.9|44680.9|0
1645061620000|2022-02-17 01:33:40|44715.9|44675.9|44720.9|44680.9|44720.9|44680.9|44715.9|44675.9|0
1645061640000|2022-02-17 01:34:00|44721.6|44681.6|44720.9|44680.9|44721.6|44681.6|44720.9|44680.9|2
1645061660000|2022-02-17 01:34:20|44721.6|44681.6|44720.9|44680.9|44721.6|44681.6|44720.9|44680.9|1
1645061670000|2022-02-17 01:34:30|44715.9|44675.9|44710.9|44670.9|44715.9|44675.9|44710.9|44670.9|0
1645061740000|2022-02-17 01:35:40|44705.9|44665.9|44700.9|44660.9|44705.9|44665.9|44700.9|44660.9|0
1645061750000|2022-02-17 01:35:50|44705.3|44665.3|44705.9|44665.9|44705.9|44665.9|44705.3|44665.3|0
1645061760000|2022-02-17 01:36:00|44711.6|44671.6|44715.9|44675.9|44715.9|44675.9|44710.9|44670.9|1
1645061780000|2022-02-17 01:36:20|44720.9|44680.9|44725.9|44685.9|44725.9|44685.9|44720.9|44680.9|1
1645061790000|2022-02-17 01:36:30|44730.9|44690.9|44730.9|44690.9|44730.9|44690.9|44730.9|44690.9|1
1645061820000|2022-02-17 01:37:00|44720.9|44680.9|44720.9|44680.9|44720.9|44680.9|44720.9|44680.9|0
1645061830000|2022-02-17 01:37:10|44726.6|44686.6|44720.9|44680.9|44726.6|44686.6|44720.9|44680.9|0
1645061840000|2022-02-17 01:37:20|44726.6|44686.6|44726.6|44686.6|44726.6|44686.6|44726.6|44686.6|0
1645061850000|2022-02-17 01:37:30|44720.9|44680.9|44720.9|44680.9|44720.9|44680.9|44720.9|44680.9|1
1645061880000|2022-02-17 01:38:00|44715.9|44675.9|44711.6|44671.6|44715.9|44675.9|44710.9|44670.9|1
1645061890000|2022-02-17 01:38:10|44710.9|44670.9|44700.9|44660.9|44710.9|44670.9|44700.9|44660.9|4
1645061930000|2022-02-17 01:38:50|44701.6|44661.6|44710.9|44670.9|44710.9|44670.9|44701.6|44661.6|0
1645061950000|2022-02-17 01:39:10|44715.9|44675.9|44710.9|44670.9|44715.9|44675.9|44710.9|44670.9|0
1645061960000|2022-02-17 01:39:20|44715.9|44675.9|44715.9|44675.9|44715.9|44675.9|44715.9|44675.9|0
1645061970000|2022-02-17 01:39:30|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|0
1645061980000|2022-02-17 01:39:40|44715.9|44675.9|44711.6|44671.6|44715.9|44675.9|44711.6|44671.6|0
1645062000000|2022-02-17 01:40:00|44710.9|44670.9|44720.9|44680.9|44720.9|44680.9|44710.9|44670.9|1
1645062010000|2022-02-17 01:40:10|44715.9|44675.9|44720.9|44680.9|44720.9|44680.9|44715.9|44675.9|0
1645062040000|2022-02-17 01:40:40|44715.9|44675.9|44715.9|44675.9|44720.9|44680.9|44711.6|44671.6|0
1645062050000|2022-02-17 01:40:50|44710.9|44670.9|44711.6|44671.6|44715.9|44675.9|44710.9|44670.9|0
1645062060000|2022-02-17 01:41:00|44715.9|44675.9|44715.9|44675.9|44715.9|44675.9|44715.2|44675.2|0
1645062070000|2022-02-17 01:41:10|44711.6|44671.6|44710.2|44670.2|44711.6|44671.6|44710.2|44670.2|0
1645062090000|2022-02-17 01:41:30|44705.9|44665.9|44700.9|44660.9|44705.9|44665.9|44700.9|44660.9|0
1645062100000|2022-02-17 01:41:40|44700.2|44660.2|44700.9|44660.9|44700.9|44660.9|44700.2|44660.2|0
1645062120000|2022-02-17 01:42:00|44702.3|44662.3|44700.9|44660.9|44702.3|44662.3|44700.9|44660.9|0
1645062130000|2022-02-17 01:42:10|44706.6|44666.6|44700.9|44660.9|44706.6|44666.6|44700.9|44660.9|0
1645062140000|2022-02-17 01:42:20|44710.9|44670.9|44700.9|44660.9|44710.9|44670.9|44700.9|44660.9|0
1645062200000|2022-02-17 01:43:20|44692.3|44652.3|44690.9|44650.9|44692.3|44652.3|44690.9|44650.9|1
1645062230000|2022-02-17 01:43:50|44680.9|44640.9|44680.9|44640.9|44680.9|44640.9|44680.9|44640.9|1
1645062240000|2022-02-17 01:44:00|44670.9|44630.9|44675.9|44635.9|44675.9|44635.9|44670.9|44630.9|5
1645062250000|2022-02-17 01:44:10|44676.6|44636.6|44680.9|44640.9|44680.9|44640.9|44676.6|44636.6|0
1645062260000|2022-02-17 01:44:20|||||||||1
1645062290000|2022-02-17 01:44:50|44690.9|44650.9|44690.9|44650.9|44690.9|44650.9|44690.9|44650.9|0
1645062300000|2022-02-17 01:45:00|44695.9|44655.9|44696.6|44656.6|44696.6|44656.6|44695.9|44655.9|0
1645062310000|2022-02-17 01:45:10|44700.9|44660.9|44700.9|44660.9|44700.9|44660.9|44700.9|44660.9|0
1645062320000|2022-02-17 01:45:20|44702.2|44662.2|44700.9|44660.9|44702.2|44662.2|44700.9|44660.9|0
1645062370000|2022-02-17 01:46:10|44691.6|44651.6|44695.9|44655.9|44700.9|44660.9|44691.6|44651.6|0
1645062380000|2022-02-17 01:46:20|44701.6|44661.6|44701.6|44661.6|44701.6|44661.6|44701.6|44661.6|1
1645062390000|2022-02-17 01:46:30|44702.2|44662.2|44702.2|44662.2|44702.2|44662.2|44702.2|44662.2|0
1645062400000|2022-02-17 01:46:40|44706.6|44666.6|44695.9|44655.9|44706.6|44666.6|44695.9|44655.9|1
1645062420000|2022-02-17 01:47:00|44685.9|44645.9|44680.9|44640.9|44685.9|44645.9|44680.9|44640.9|6
1645062430000|2022-02-17 01:47:10|44680.2|44640.2|44670.9|44630.9|44680.2|44640.2|44670.9|44630.9|0
1645062450000|2022-02-17 01:47:30|44676.6|44636.6|44676.6|44636.6|44676.6|44636.6|44676.6|44636.6|0
1645062480000|2022-02-17 01:48:00|44675.9|44635.9|44680.9|44640.9|44680.9|44640.9|44670.9|44630.9|0
1645062510000|2022-02-17 01:48:30|44685.9|44645.9|44685.9|44645.9|44685.9|44645.9|44685.9|44645.9|0
1645062520000|2022-02-17 01:48:40|44686.6|44646.6|44690.9|44650.9|44690.9|44650.9|44686.6|44646.6|0
1645062530000|2022-02-17 01:48:50|44690.2|44650.2|44690.9|44650.9|44690.9|44650.9|44685.9|44645.9|1
1645062550000|2022-02-17 01:49:10|44691.6|44651.6|44691.6|44651.6|44691.6|44651.6|44691.6|44651.6|0
1645062580000|2022-02-17 01:49:40|44685.9|44645.9|44690.9|44650.9|44690.9|44650.9|44685.9|44645.9|2
1645062600000|2022-02-17 01:50:00|44686.6|44646.6|44680.9|44640.9|44686.6|44646.6|44675.9|44635.9|2
1645062620000|2022-02-17 01:50:20|44690.9|44650.9|44690.9|44650.9|44690.9|44650.9|44690.9|44650.9|1
1645062670000|2022-02-17 01:51:10|44686.6|44646.6|44681.6|44641.6|44686.6|44646.6|44681.6|44641.6|0
1645062690000|2022-02-17 01:51:30|44690.9|44650.9|44690.9|44650.9|44690.9|44650.9|44690.9|44650.9|0
1645062700000|2022-02-17 01:51:40|44686.6|44646.6|44686.6|44646.6|44686.6|44646.6|44682.2|44642.2|0
1645062710000|2022-02-17 01:51:50|44682.2|44642.2|44681.6|44641.6|44682.2|44642.2|44681.6|44641.6|0
1645062730000|2022-02-17 01:52:10|44680.9|44640.9|44680.9|44640.9|44680.9|44640.9|44680.9|44640.9|2
1645062750000|2022-02-17 01:52:30|44675.9|44635.9|44675.9|44635.9|44675.9|44635.9|44675.9|44635.9|0
1645062760000|2022-02-17 01:52:40|44671.6|44631.6|44671.6|44631.6|44671.6|44631.6|44671.6|44631.6|0
1645062780000|2022-02-17 01:53:00|44675.9|44635.9|44680.9|44640.9|44681.6|44641.6|44667.9|44627.9|7
1645062790000|2022-02-17 01:53:10|44681.6|44641.6|44680.9|44640.9|44681.6|44641.6|44680.9|44640.9|0
1645062810000|2022-02-17 01:53:30|44671.6|44631.6|44671.6|44631.6|44671.6|44631.6|44671.6|44631.6|0
1645062820000|2022-02-17 01:53:40|44670.9|44630.9|44670.9|44630.9|44670.9|44630.9|44670.9|44630.9|3
1645062840000|2022-02-17 01:54:00|||||||||3
1645062870000|2022-02-17 01:54:30|44675.9|44635.9|44675.9|44635.9|44675.9|44635.9|44675.9|44635.9|1
1645062890000|2022-02-17 01:54:50|44670.9|44630.9|44670.9|44630.9|44675.9|44635.9|44670.9|44630.9|1
1645062950000|2022-02-17 01:55:50|44665.9|44625.9|44670.9|44630.9|44670.9|44630.9|44665.9|44625.9|1
1645062970000|2022-02-17 01:56:10|44666.5|44626.5|44660.9|44620.9|44666.5|44626.5|44660.9|44620.9|1
1645063180000|2022-02-17 01:59:40|44655.9|44615.9|44655.9|44615.9|44655.9|44615.9|44655.9|44615.9|0
1645063200000|2022-02-17 02:00:00|44660.9|44620.9|44660.9|44620.9|44660.9|44620.9|44660.9|44620.9|0
1645063250000|2022-02-17 02:00:50|44661.5|44621.5|44690.9|44650.9|44690.9|44650.9|44661.5|44621.5|17
1645063260000|2022-02-17 02:01:00|44695.9|44655.9|44680.9|44640.9|44696.5|44656.5|44680.9|44640.9|4
1645063320000|2022-02-17 02:02:00|44676.5|44636.5|44676.5|44636.5|44676.5|44636.5|44675.9|44635.9|0
1645063330000|2022-02-17 02:02:10|44680.9|44640.9|44680.9|44640.9|44680.9|44640.9|44680.9|44640.9|0
1645063380000|2022-02-17 02:03:00|||||||||2
1645063530000|2022-02-17 02:05:30|44690.9|44650.9|44690.9|44650.9|44690.9|44650.9|44690.9|44650.9|1
1645063570000|2022-02-17 02:06:10|44690.8|44650.8|44690.8|44650.8|44690.8|44650.8|44690.8|44650.8|0
1645063620000|2022-02-17 02:07:00|||||||||2
1645063650000|2022-02-17 02:07:30|44685.8|44645.8|44680.8|44640.8|44685.8|44645.8|44680.8|44640.8|2
1645063660000|2022-02-17 02:07:40|44675.8|44635.8|44676.5|44636.5|44676.5|44636.5|44675.8|44635.8|0
1645063670000|2022-02-17 02:07:50|44675.8|44635.8|44675.8|44635.8|44675.8|44635.8|44675.8|44635.8|0
1645063680000|2022-02-17 02:08:00|44671.5|44631.5|44670.8|44630.8|44671.5|44631.5|44670.8|44630.8|2
1645063750000|2022-02-17 02:09:10|44665.8|44625.8|44660.8|44620.8|44665.8|44625.8|44660.8|44620.8|0
1645063790000|2022-02-17 02:09:50|44661.5|44621.5|44665.8|44625.8|44665.8|44625.8|44661.5|44621.5|0
1645063800000|2022-02-17 02:10:00|44660.8|44620.8|44670.8|44630.8|44670.8|44630.8|44660.8|44620.8|0
1645063890000|2022-02-17 02:11:30|44676.5|44636.5|44680.8|44640.8|44680.8|44640.8|44676.5|44636.5|0
1645063930000|2022-02-17 02:12:10|44680.2|44640.2|44676.5|44636.5|44680.2|44640.2|44675.8|44635.8|5
1645063980000|2022-02-17 02:13:00|44675.8|44635.8|44680.8|44640.8|44680.8|44640.8|44675.8|44635.8|1
1645063990000|2022-02-17 02:13:10|44685.2|44645.2|44685.8|44645.8|44685.8|44645.8|44685.2|44645.2|0
1645064010000|2022-02-17 02:13:30|44680.8|44640.8|44680.8|44640.8|44680.8|44640.8|44680.8|44640.8|0
1645064040000|2022-02-17 02:14:00|44693.8|44653.8|44690.8|44650.8|44693.8|44653.8|44690.8|44650.8|7
1645064070000|2022-02-17 02:14:30|44690.2|44650.2|44680.8|44640.8|44690.2|44650.2|44680.8|44640.8|0
1645064120000|2022-02-17 02:15:20|44675.8|44635.8|44675.8|44635.8|44675.8|44635.8|44675.8|44635.8|0
1645064130000|2022-02-17 02:15:30|44676.5|44636.5|44680.8|44640.8|44680.8|44640.8|44676.5|44636.5|0
1645064340000|2022-02-17 02:19:00|44675.8|44635.8|44675.8|44635.8|44675.8|44635.8|44675.8|44635.8|0
1645064380000|2022-02-17 02:19:40|44670.8|44630.8|44670.8|44630.8|44670.8|44630.8|44670.8|44630.8|1
1645064460000|2022-02-17 02:21:00|44665.8|44625.8|44665.8|44625.8|44665.8|44625.8|44665.8|44625.8|3
1645064480000|2022-02-17 02:21:20|44670.8|44630.8|44670.8|44630.8|44670.8|44630.8|44670.8|44630.8|1
1645064500000|2022-02-17 02:21:40|44671.5|44631.5|44670.8|44630.8|44675.1|44635.1|44670.8|44630.8|0
1645064580000|2022-02-17 02:23:00|44665.8|44625.8|44660.8|44620.8|44665.8|44625.8|44660.8|44620.8|4
1645064600000|2022-02-17 02:23:20|44665.1|44625.1|44665.8|44625.8|44665.8|44625.8|44665.1|44625.1|0
1645064620000|2022-02-17 02:23:40|44666.5|44626.5|44666.5|44626.5|44666.5|44626.5|44666.5|44626.5|0
1645064650000|2022-02-17 02:24:10|44660.8|44620.8|44660.8|44620.8|44660.8|44620.8|44660.8|44620.8|0
1645064750000|2022-02-17 02:25:50|44666.5|44626.5|44666.5|44626.5|44666.5|44626.5|44666.5|44626.5|0
1645064770000|2022-02-17 02:26:10|44660.8|44620.8|44660.8|44620.8|44660.8|44620.8|44660.8|44620.8|0
1645064860000|2022-02-17 02:27:40|44665.8|44625.8|44665.8|44625.8|44665.8|44625.8|44665.8|44625.8|0
1645064880000|2022-02-17 02:28:00|44661.5|44621.5|44660.8|44620.8|44661.5|44621.5|44660.8|44620.8|5
1645064970000|2022-02-17 02:29:30|44655.8|44615.8|44660.8|44620.8|44660.8|44620.8|44655.8|44615.8|0
1645065020000|2022-02-17 02:30:20|44661.5|44621.5|44660.8|44620.8|44665.8|44625.8|44660.8|44620.8|1
1645065030000|2022-02-17 02:30:30|44661.5|44621.5|44660.8|44620.8|44661.5|44621.5|44660.8|44620.8|1
1645065050000|2022-02-17 02:30:50|44660.1|44620.1|44650.8|44610.8|44660.1|44620.1|44650.8|44610.8|0
1645065070000|2022-02-17 02:31:10|44650.1|44610.1|44640.8|44600.8|44650.1|44610.1|44640.8|44600.8|4
1645065100000|2022-02-17 02:31:40|44641.4|44601.4|44630.8|44590.8|44641.4|44601.4|44630.8|44590.8|7
1645065120000|2022-02-17 02:32:00|44636.4|44596.4|44636.4|44596.4|44636.4|44596.4|44636.4|44596.4|1
1645065130000|2022-02-17 02:32:10|44635.8|44595.8|44630.8|44590.8|44635.8|44595.8|44630.8|44590.8|1
1645065150000|2022-02-17 02:32:30|44622.1|44582.1|44621.4|44581.4|44622.1|44582.1|44621.4|44581.4|2
1645065160000|2022-02-17 02:32:40|44620.8|44580.8|44620.8|44580.8|44620.8|44580.8|44615.8|44575.8|5
1645065170000|2022-02-17 02:32:50|44616.4|44576.4|44616.4|44576.4|44616.4|44576.4|44616.4|44576.4|0
1645065180000|2022-02-17 02:33:00|44620.8|44580.8|44620.8|44580.8|44621.4|44581.4|44620.8|44580.8|1
1645065190000|2022-02-17 02:33:10|||||||||1
1645065200000|2022-02-17 02:33:20|44620.1|44580.1|44615.8|44575.8|44620.8|44580.8|44615.8|44575.8|1
1645065210000|2022-02-17 02:33:30|44605.8|44565.8|44605.8|44565.8|44605.8|44565.8|44605.8|44565.8|3
1645065220000|2022-02-17 02:33:40|44600.8|44560.8|44590.8|44550.8|44600.8|44560.8|44590.8|44550.8|3
1645065230000|2022-02-17 02:33:50|44595.8|44555.8|44605.8|44565.8|44605.8|44565.8|44595.8|44555.8|1
1645065240000|2022-02-17 02:34:00|44605.1|44565.1|44600.8|44560.8|44605.1|44565.1|44600.8|44560.8|2
1645065250000|2022-02-17 02:34:10|||||||||2
1645065270000|2022-02-17 02:34:30|44596.4|44556.4|44600.8|44560.8|44600.8|44560.8|44596.4|44556.4|0
1645065280000|2022-02-17 02:34:40|44610.8|44570.8|44600.8|44560.8|44610.8|44570.8|44600.1|44560.1|0
1645065320000|2022-02-17 02:35:20|44596.4|44556.4|44591.4|44551.4|44596.4|44556.4|44591.4|44551.4|0
1645065330000|2022-02-17 02:35:30|44580.8|44540.8|44580.8|44540.8|44580.8|44540.8|44580.8|44540.8|1
1645065340000|2022-02-17 02:35:40|44585.8|44545.8|44585.8|44545.8|44585.8|44545.8|44585.8|44545.8|2
1645065350000|2022-02-17 02:35:50|44585.1|44545.1|44580.8|44540.8|44585.1|44545.1|44580.8|44540.8|0
1645065360000|2022-02-17 02:36:00|||||||||3
1645065370000|2022-02-17 02:36:10|44585.8|44545.8|44590.8|44550.8|44590.8|44550.8|44585.8|44545.8|0
1645065410000|2022-02-17 02:36:50|44580.8|44540.8|44580.8|44540.8|44580.8|44540.8|44580.8|44540.8|0
1645065420000|2022-02-17 02:37:00|44567.1|44527.1|44580.8|44540.8|44581.4|44541.4|44567.1|44527.1|1
1645065440000|2022-02-17 02:37:20|44596.4|44556.4|44590.8|44550.8|44596.4|44556.4|44590.8|44550.8|2
1645065450000|2022-02-17 02:37:30|44595.1|44555.1|44590.8|44550.8|44596.4|44556.4|44586.4|44546.4|1
1645065480000|2022-02-17 02:38:00|44586.4|44546.4|44590.8|44550.8|44590.8|44550.8|44586.4|44546.4|1
1645065540000|2022-02-17 02:39:00|44585.8|44545.8|44580.8|44540.8|44590.8|44550.8|44580.8|44540.8|0
1645065550000|2022-02-17 02:39:10|44576.4|44536.4|44580.8|44540.8|44580.8|44540.8|44576.4|44536.4|0
1645065610000|2022-02-17 02:40:10|44575.8|44535.8|44571.4|44531.4|44575.8|44535.8|44571.4|44531.4|0
1645065620000|2022-02-17 02:40:20|||||||||2
1645065630000|2022-02-17 02:40:30|44585.8|44545.8|44585.8|44545.8|44585.8|44545.8|44585.8|44545.8|0
1645065640000|2022-02-17 02:40:40|44575.8|44535.8|44575.8|44535.8|44575.8|44535.8|44571.4|44531.4|9
1645065650000|2022-02-17 02:40:50|44576.4|44536.4|44580.8|44540.8|44580.8|44540.8|44576.4|44536.4|0
1645065670000|2022-02-17 02:41:10|44581.4|44541.4|44580.8|44540.8|44581.4|44541.4|44580.8|44540.8|0
1645065700000|2022-02-17 02:41:40|44575.8|44535.8|44580.8|44540.8|44580.8|44540.8|44575.8|44535.8|1
1645065710000|2022-02-17 02:41:50|44580.1|44540.1|44580.8|44540.8|44580.8|44540.8|44575.8|44535.8|0
1645065720000|2022-02-17 02:42:00|44570.8|44530.8|44571.4|44531.4|44571.4|44531.4|44570.8|44530.8|2
1645065740000|2022-02-17 02:42:20|44561.4|44521.4|44556.4|44516.4|44561.4|44521.4|44556.4|44516.4|0
1645065750000|2022-02-17 02:42:30|44555.8|44515.8|44550.8|44510.8|44556.4|44516.4|44550.1|44510.1|6
1645065760000|2022-02-17 02:42:40|44551.4|44511.4|44551.4|44511.4|44555.8|44515.8|44551.4|44511.4|0
1645065770000|2022-02-17 02:42:50|44552.1|44512.1|44551.4|44511.4|44560.8|44520.8|44550.8|44510.8|0
1645065780000|2022-02-17 02:43:00|44550.8|44510.8|44540.7|44500.7|44550.8|44510.8|44540.7|44500.7|0
1645065800000|2022-02-17 02:43:20|44545.1|44505.1|44540.7|44500.7|44545.1|44505.1|44540.7|44500.7|2
1645065810000|2022-02-17 02:43:30|44530.7|44490.7|44516.4|44476.4|44530.7|44490.7|44516.4|44476.4|8
1645065820000|2022-02-17 02:43:40|44520.7|44480.7|44530.7|44490.7|44530.7|44490.7|44520.7|44480.7|1
1645065830000|2022-02-17 02:43:50|44526.4|44486.4|44520.7|44480.7|44530.7|44490.7|44520.7|44480.7|1
1645065840000|2022-02-17 02:44:00|44525.7|44485.7|44520.7|44480.7|44526.4|44486.4|44520.7|44480.7|0
1645065850000|2022-02-17 02:44:10|44525.7|44485.7|44530.7|44490.7|44530.7|44490.7|44525.7|44485.7|30
1645065860000|2022-02-17 02:44:20|44525.7|44485.7|44520.7|44480.7|44525.7|44485.7|44520.7|44480.7|0
1645065870000|2022-02-17 02:44:30|44515.7|44475.7|44520.7|44480.7|44520.7|44480.7|44515.7|44475.7|1
1645065880000|2022-02-17 02:44:40|44510.7|44470.7|44510.7|44470.7|44510.7|44470.7|44510.7|44470.7|0
1645065890000|2022-02-17 02:44:50|44501.4|44461.4|44501.4|44461.4|44501.4|44461.4|44501.4|44461.4|1
1645065900000|2022-02-17 02:45:00|44510.7|44470.7|44510.7|44470.7|44510.7|44470.7|44510.7|44470.7|0
1645065910000|2022-02-17 02:45:10|44520.7|44480.7|44520.7|44480.7|44520.7|44480.7|44520.7|44480.7|0
1645065920000|2022-02-17 02:45:20|44525.1|44485.1|44525.7|44485.7|44525.7|44485.7|44525.1|44485.1|0
1645065930000|2022-02-17 02:45:30|44520.7|44480.7|44520.7|44480.7|44520.7|44480.7|44520.7|44480.7|0
1645065980000|2022-02-17 02:46:20|44521.4|44481.4|44530.7|44490.7|44530.7|44490.7|44521.4|44481.4|3
1645066010000|2022-02-17 02:46:50|44520.7|44480.7|44530.7|44490.7|44530.7|44490.7|44520.7|44480.7|1
1645066020000|2022-02-17 02:47:00|44540.7|44500.7|44540.7|44500.7|44540.7|44500.7|44540.7|44500.7|0
1645066050000|2022-02-17 02:47:30|44540.1|44500.1|44531.4|44491.4|44540.1|44500.1|44531.4|44491.4|0
1645066070000|2022-02-17 02:47:50|44536.4|44496.4|44540.7|44500.7|44540.7|44500.7|44536.4|44496.4|0
1645066080000|2022-02-17 02:48:00|44541.4|44501.4|44540.7|44500.7|44541.4|44501.4|44540.7|44500.7|0
1645066090000|2022-02-17 02:48:10|44540.1|44500.1|44530.7|44490.7|44540.1|44500.1|44525.7|44485.7|0
1645066100000|2022-02-17 02:48:20|44521.4|44481.4|44521.4|44481.4|44521.4|44481.4|44521.4|44481.4|0
1645066110000|2022-02-17 02:48:30|44520.7|44480.7|44520.7|44480.7|44520.7|44480.7|44520.7|44480.7|0
1645066140000|2022-02-17 02:49:00|44525.7|44485.7|44530.7|44490.7|44530.7|44490.7|44525.7|44485.7|0
1645066150000|2022-02-17 02:49:10|44541.4|44501.4|44541.4|44501.4|44541.4|44501.4|44541.4|44501.4|0
1645066160000|2022-02-17 02:49:20|44545.7|44505.7|44555.7|44515.7|44555.7|44515.7|44545.7|44505.7|2
1645066170000|2022-02-17 02:49:30|44556.4|44516.4|44556.4|44516.4|44556.4|44516.4|44556.4|44516.4|9
1645066180000|2022-02-17 02:49:40|44560.7|44520.7|44550.7|44510.7|44560.7|44520.7|44550.7|44510.7|1
1645066190000|2022-02-17 02:49:50|44546.4|44506.4|44550.7|44510.7|44550.7|44510.7|44546.4|44506.4|0
1645066210000|2022-02-17 02:50:10|44550.1|44510.1|44545.7|44505.7|44550.1|44510.1|44545.7|44505.7|0
1645066220000|2022-02-17 02:50:20|44550.7|44510.7|44550.7|44510.7|44550.7|44510.7|44550.7|44510.7|1
1645066230000|2022-02-17 02:50:30|44555.7|44515.7|44555.7|44515.7|44555.7|44515.7|44555.7|44515.7|0
1645066240000|2022-02-17 02:50:40|44561.4|44521.4|44561.4|44521.4|44561.4|44521.4|44561.4|44521.4|1
1645066250000|2022-02-17 02:50:50|44560.7|44520.7|44560.7|44520.7|44560.7|44520.7|44560.7|44520.7|3
1645066260000|2022-02-17 02:51:00|44565.7|44525.7|44580.7|44540.7|44580.7|44540.7|44565.7|44525.7|1
1645066270000|2022-02-17 02:51:10|44585.7|44545.7|44570.7|44530.7|44585.7|44545.7|44570.7|44530.7|5
1645066280000|2022-02-17 02:51:20|44565.7|44525.7|44565.7|44525.7|44565.7|44525.7|44565.7|44525.7|0
1645066290000|2022-02-17 02:51:30|44570.7|44530.7|44570.7|44530.7|44570.7|44530.7|44570.7|44530.7|1
1645066300000|2022-02-17 02:51:40|44571.4|44531.4|44575.7|44535.7|44575.7|44535.7|44571.4|44531.4|0
1645066310000|2022-02-17 02:51:50|||||||||1
1645066320000|2022-02-17 02:52:00|44570.7|44530.7|44570.7|44530.7|44570.7|44530.7|44570.7|44530.7|2
1645066360000|2022-02-17 02:52:40|44575.7|44535.7|44571.4|44531.4|44575.7|44535.7|44571.4|44531.4|0
1645066400000|2022-02-17 02:53:20|44575.7|44535.7|44575.7|44535.7|44575.7|44535.7|44575.7|44535.7|0
1645066410000|2022-02-17 02:53:30|44571.4|44531.4|44571.4|44531.4|44571.4|44531.4|44571.4|44531.4|0
1645066420000|2022-02-17 02:53:40|44570.7|44530.7|44570.7|44530.7|44570.7|44530.7|44570.7|44530.7|2
1645066500000|2022-02-17 02:55:00|44571.4|44531.4|44571.4|44531.4|44571.4|44531.4|44571.4|44531.4|0
1645066510000|2022-02-17 02:55:10|44570.7|44530.7|44570.7|44530.7|44570.7|44530.7|44570.7|44530.7|3
1645066520000|2022-02-17 02:55:20|44575.7|44535.7|44575.7|44535.7|44575.7|44535.7|44575.7|44535.7|0
1645066530000|2022-02-17 02:55:30|44575|44535|44570.7|44530.7|44575|44535|44570.7|44530.7|1
1645066580000|2022-02-17 02:56:20|44575|44535|44575.7|44535.7|44575.7|44535.7|44575|44535|0
1645066610000|2022-02-17 02:56:50|44570.7|44530.7|44570.7|44530.7|44570.7|44530.7|44570.7|44530.7|1
1645066640000|2022-02-17 02:57:20|44571.4|44531.4|44571.4|44531.4|44571.4|44531.4|44571.4|44531.4|0
1645066660000|2022-02-17 02:57:40|44575.7|44535.7|44575.7|44535.7|44575.7|44535.7|44575.7|44535.7|1
1645066670000|2022-02-17 02:57:50|44571.4|44531.4|44570.7|44530.7|44571.4|44531.4|44565.7|44525.7|4
1645066680000|2022-02-17 02:58:00|44565.7|44525.7|44560.7|44520.7|44565.7|44525.7|44560.7|44520.7|1
1645066740000|2022-02-17 02:59:00|44565.7|44525.7|44570.7|44530.7|44570.7|44530.7|44561.4|44521.4|1
1645066820000|2022-02-17 03:00:20|44570|44530|44565.7|44525.7|44570|44530|44565.7|44525.7|0
1645066880000|2022-02-17 03:01:20|44560.7|44520.7|44565.7|44525.7|44565.7|44525.7|44555.7|44515.7|4
1645066890000|2022-02-17 03:01:30|44570.7|44530.7|44570.7|44530.7|44570.7|44530.7|44570.7|44530.7|0
1645066980000|2022-02-17 03:03:00|44570|44530|44566.4|44526.4|44570|44530|44561.4|44521.4|0
1645066990000|2022-02-17 03:03:10|44565.7|44525.7|44560.7|44520.7|44565.7|44525.7|44560.7|44520.7|1
1645067010000|2022-02-17 03:03:30|44555.7|44515.7|44551.4|44511.4|44555.7|44515.7|44551.4|44511.4|0
1645067060000|2022-02-17 03:04:20|44555.7|44515.7|44560.7|44520.7|44560.7|44520.7|44555.7|44515.7|0
1645067080000|2022-02-17 03:04:40|44561.4|44521.4|44570.7|44530.7|44570.7|44530.7|44561.4|44521.4|1
1645067120000|2022-02-17 03:05:20|||||||||3
1645067130000|2022-02-17 03:05:30|44571.4|44531.4|44570.7|44530.7|44571.4|44531.4|44570.7|44530.7|1
1645067200000|2022-02-17 03:06:40|44570|44530|44560.7|44520.7|44570|44530|44560.7|44520.7|1
1645067220000|2022-02-17 03:07:00|44555.7|44515.7|44550.7|44510.7|44555.7|44515.7|44545.7|44505.7|3
1645067240000|2022-02-17 03:07:20|44546.4|44506.4|44546.4|44506.4|44546.4|44506.4|44546.4|44506.4|0
1645067260000|2022-02-17 03:07:40|44550.7|44510.7|44550.7|44510.7|44550.7|44510.7|44550.7|44510.7|0
1645067280000|2022-02-17 03:08:00|44560.7|44520.7|44560.7|44520.7|44560.7|44520.7|44560.7|44520.7|0
1645067320000|2022-02-17 03:08:40|44565.7|44525.7|44565.7|44525.7|44565.7|44525.7|44565.7|44525.7|2
1645067340000|2022-02-17 03:09:00|44560.7|44520.7|44560.7|44520.7|44560.7|44520.7|44560.7|44520.7|1
1645067430000|2022-02-17 03:10:30|44551.3|44511.3|44551.3|44511.3|44551.3|44511.3|44551.3|44511.3|0
1645067460000|2022-02-17 03:11:00|44550.7|44510.7|44550.7|44510.7|44550.7|44510.7|44550.7|44510.7|1
1645067540000|2022-02-17 03:12:20|44555.7|44515.7|44565.7|44525.7|44565.7|44525.7|44555.7|44515.7|0
1645067550000|2022-02-17 03:12:30|44560.7|44520.7|44565.7|44525.7|44565.7|44525.7|44560.7|44520.7|0
1645067560000|2022-02-17 03:12:40|44575.7|44535.7|44575.7|44535.7|44575.7|44535.7|44575.7|44535.7|10
1645067570000|2022-02-17 03:12:50|44570.7|44530.7|44570.7|44530.7|44570.7|44530.7|44570.7|44530.7|0
1645067580000|2022-02-17 03:13:00|44575.7|44535.7|44570.7|44530.7|44575.7|44535.7|44570.7|44530.7|0
1645067610000|2022-02-17 03:13:30|44571.3|44531.3|44570.7|44530.7|44571.3|44531.3|44570.7|44530.7|0
1645067660000|2022-02-17 03:14:20|44571.3|44531.3|44600.7|44560.7|44600.7|44560.7|44571.3|44531.3|13
1645067680000|2022-02-17 03:14:40|44595.7|44555.7|44600.7|44560.7|44600.7|44560.7|44595.7|44555.7|2
1645067690000|2022-02-17 03:14:50|44601.3|44561.3|44600.7|44560.7|44601.3|44561.3|44600.7|44560.7|4
1645067700000|2022-02-17 03:15:00|44611.3|44571.3|44620.7|44580.7|44620.7|44580.7|44610.7|44570.7|1
1645067720000|2022-02-17 03:15:20|44625.7|44585.7|44620.7|44580.7|44625.7|44585.7|44620.7|44580.7|0
1645067730000|2022-02-17 03:15:30|44621.3|44581.3|44620.7|44580.7|44621.3|44581.3|44620.7|44580.7|0
1645067740000|2022-02-17 03:15:40|44621.3|44581.3|44630.7|44590.7|44630.7|44590.7|44620.7|44580.7|0
1645067750000|2022-02-17 03:15:50|44631.3|44591.3|44636.3|44596.3|44636.3|44596.3|44631.3|44591.3|1
1645067760000|2022-02-17 03:16:00|44631.3|44591.3|44630.7|44590.7|44640.7|44600.7|44630.7|44590.7|0
1645067770000|2022-02-17 03:16:10|44636.3|44596.3|44640.7|44600.7|44640.7|44600.7|44636.3|44596.3|3
1645067780000|2022-02-17 03:16:20|44630.7|44590.7|44630.7|44590.7|44630.7|44590.7|44630.7|44590.7|0
1645067790000|2022-02-17 03:16:30|44636.3|44596.3|44636.3|44596.3|44636.3|44596.3|44636.3|44596.3|0
1645067800000|2022-02-17 03:16:40|44635.7|44595.7|44630.7|44590.7|44635.7|44595.7|44630.7|44590.7|0
1645067810000|2022-02-17 03:16:50|44631.3|44591.3|44640.7|44600.7|44640.7|44600.7|44631.3|44591.3|5
1645067820000|2022-02-17 03:17:00|44621.3|44581.3|44621.3|44581.3|44621.3|44581.3|44621.3|44581.3|1
1645067860000|2022-02-17 03:17:40|44620.7|44580.7|44615.7|44575.7|44620.7|44580.7|44615.7|44575.7|1
1645067870000|2022-02-17 03:17:50|44621.3|44581.3|44621.3|44581.3|44621.3|44581.3|44621.3|44581.3|1
1645067880000|2022-02-17 03:18:00|||||||||1
1645067920000|2022-02-17 03:18:40|44620.7|44580.7|44616.3|44576.3|44620.7|44580.7|44616.3|44576.3|0
1645067940000|2022-02-17 03:19:00|44625.7|44585.7|44620.7|44580.7|44625.7|44585.7|44620.7|44580.7|0
1645067950000|2022-02-17 03:19:10|44621.3|44581.3|44625.7|44585.7|44626.3|44586.3|44621.3|44581.3|0
1645067960000|2022-02-17 03:19:20|44621.3|44581.3|44621.3|44581.3|44621.3|44581.3|44621.3|44581.3|0
1645067970000|2022-02-17 03:19:30|44625.7|44585.7|44615.7|44575.7|44625.7|44585.7|44615.7|44575.7|1
1645067980000|2022-02-17 03:19:40|44620.7|44580.7|44615.7|44575.7|44620.7|44580.7|44615.7|44575.7|1
1645067990000|2022-02-17 03:19:50|44620.7|44580.7|44620.7|44580.7|44620.7|44580.7|44620.7|44580.7|1
1645068000000|2022-02-17 03:20:00|44620.6|44580.6|44620.6|44580.6|44620.6|44580.6|44620.6|44580.6|0
1645068020000|2022-02-17 03:20:20|44616.3|44576.3|44620.6|44580.6|44620.6|44580.6|44616.3|44576.3|0
1645068030000|2022-02-17 03:20:30|44621.3|44581.3|44621.3|44581.3|44621.3|44581.3|44621.3|44581.3|0
1645068060000|2022-02-17 03:21:00|44625.6|44585.6|44620.6|44580.6|44630.6|44590.6|44620.6|44580.6|1
1645068070000|2022-02-17 03:21:10|44621.3|44581.3|44620.6|44580.6|44621.3|44581.3|44620.6|44580.6|0
1645068200000|2022-02-17 03:23:20|44605.6|44565.6|44605.6|44565.6|44605.6|44565.6|44605.6|44565.6|2
1645068210000|2022-02-17 03:23:30|44606.3|44566.3|44610.6|44570.6|44610.6|44570.6|44606.3|44566.3|0
1645068220000|2022-02-17 03:23:40|44610|44570|44605.6|44565.6|44610|44570|44605.6|44565.6|0
1645068230000|2022-02-17 03:23:50|44601.3|44561.3|44610.6|44570.6|44610.6|44570.6|44595.6|44555.6|1
1645068240000|2022-02-17 03:24:00|44601.3|44561.3|44601.3|44561.3|44601.3|44561.3|44601.3|44561.3|0
1645068290000|2022-02-17 03:24:50|44600.6|44560.6|44600.6|44560.6|44600.6|44560.6|44596.3|44556.3|0
1645068310000|2022-02-17 03:25:10|44596.3|44556.3|44591.3|44551.3|44596.3|44556.3|44591.3|44551.3|0
1645068330000|2022-02-17 03:25:30|44590.6|44550.6|44582|44542|44590.6|44550.6|44581.3|44541.3|0
1645068340000|2022-02-17 03:25:40|44581.3|44541.3|44581.3|44541.3|44581.3|44541.3|44581.3|44541.3|0
1645068350000|2022-02-17 03:25:50|44582|44542|44591.3|44551.3|44592|44552|44582|44542|0
1645068380000|2022-02-17 03:26:20|44586.3|44546.3|44590.6|44550.6|44590.6|44550.6|44586.3|44546.3|0
1645068390000|2022-02-17 03:26:30|44591.3|44551.3|44590.6|44550.6|44591.3|44551.3|44586.3|44546.3|0
1645068420000|2022-02-17 03:27:00|44595.6|44555.6|44596.3|44556.3|44596.3|44556.3|44595.6|44555.6|0
1645068430000|2022-02-17 03:27:10|44595.6|44555.6|44595.6|44555.6|44595.6|44555.6|44595.6|44555.6|0
1645068450000|2022-02-17 03:27:30|44591.3|44551.3|44591.3|44551.3|44591.3|44551.3|44591.3|44551.3|0
1645068480000|2022-02-17 03:28:00|44592|44552|44591.3|44551.3|44592|44552|44591.3|44551.3|0
1645068570000|2022-02-17 03:29:30|44596.3|44556.3|44596.3|44556.3|44596.3|44556.3|44596.3|44556.3|0
1645068590000|2022-02-17 03:29:50|44600.6|44560.6|44600.6|44560.6|44600.6|44560.6|44600.6|44560.6|0
1645068600000|2022-02-17 03:30:00|44596.3|44556.3|44596.3|44556.3|44596.3|44556.3|44596.3|44556.3|0
1645068660000|2022-02-17 03:31:00|44597|44557|44600.6|44560.6|44600.6|44560.6|44597|44557|0
1645068740000|2022-02-17 03:32:20|44590.6|44550.6|44591.3|44551.3|44591.3|44551.3|44590.6|44550.6|0
1645068750000|2022-02-17 03:32:30|44600.6|44560.6|44600.6|44560.6|44600.6|44560.6|44600.6|44560.6|0
1645068770000|2022-02-17 03:32:50|44591.3|44551.3|44591.3|44551.3|44591.3|44551.3|44591.3|44551.3|0
1645068800000|2022-02-17 03:33:20|44590.6|44550.6|44590.6|44550.6|44590.6|44550.6|44590.6|44550.6|0
1645068850000|2022-02-17 03:34:10|44595.6|44555.6|44595.6|44555.6|44595.6|44555.6|44595.6|44555.6|0
1645068940000|2022-02-17 03:35:40|44591.3|44551.3|44586.3|44546.3|44591.3|44551.3|44586.3|44546.3|1
1645069040000|2022-02-17 03:37:20|44590.6|44550.6|44590.6|44550.6|44591.3|44551.3|44590.6|44550.6|0
1645069060000|2022-02-17 03:37:40|44595.6|44555.6|44595.6|44555.6|44595.6|44555.6|44595.6|44555.6|0
1645069090000|2022-02-17 03:38:10|44591.3|44551.3|44590.6|44550.6|44591.3|44551.3|44590.6|44550.6|0
1645069130000|2022-02-17 03:38:50|44594.9|44554.9|44590.6|44550.6|44594.9|44554.9|44590.6|44550.6|0
1645069140000|2022-02-17 03:39:00|44591.3|44551.3|44590.6|44550.6|44595.6|44555.6|44590.6|44550.6|0
1645069210000|2022-02-17 03:40:10|44595.6|44555.6|44590.6|44550.6|44595.6|44555.6|44590.6|44550.6|0
1645069230000|2022-02-17 03:40:30|44591.3|44551.3|44590.6|44550.6|44591.3|44551.3|44590.6|44550.6|0
1645069330000|2022-02-17 03:42:10|44591.3|44551.3|44591.3|44551.3|44595.6|44555.6|44591.3|44551.3|0
1645069340000|2022-02-17 03:42:20|44590.6|44550.6|44590.6|44550.6|44590.6|44550.6|44590.6|44550.6|5
1645069370000|2022-02-17 03:42:50|44595.6|44555.6|44595.6|44555.6|44595.6|44555.6|44595.6|44555.6|0
1645069430000|2022-02-17 03:43:50|44594.9|44554.9|44591.3|44551.3|44594.9|44554.9|44591.3|44551.3|0
1645069440000|2022-02-17 03:44:00|44591.2|44551.2|44590.6|44550.6|44591.2|44551.2|44590.6|44550.6|0
1645069460000|2022-02-17 03:44:20|44591.2|44551.2|44590.6|44550.6|44591.2|44551.2|44590.6|44550.6|0
1645069490000|2022-02-17 03:44:50|44601.2|44561.2|44601.2|44561.2|44601.2|44561.2|44601.2|44561.2|1
1645069500000|2022-02-17 03:45:00|44610.6|44570.6|44616.2|44576.2|44616.2|44576.2|44610.6|44570.6|4
1645069510000|2022-02-17 03:45:10|44611.9|44571.9|44625.6|44585.6|44625.6|44585.6|44611.9|44571.9|0
1645069520000|2022-02-17 03:45:20|||||||||4
1645069580000|2022-02-17 03:46:20|44634.2|44594.2|44640.6|44600.6|44640.6|44600.6|44634.2|44594.2|4
1645069590000|2022-02-17 03:46:30|44653.6|44613.6|44655.6|44615.6|44655.6|44615.6|44653.6|44613.6|6
1645069630000|2022-02-17 03:47:10|||||||||1
1645069640000|2022-02-17 03:47:20|||||||||1
1645069680000|2022-02-17 03:48:00|44670.6|44630.6|44670.6|44630.6|44670.6|44630.6|44670.6|44630.6|1
1645069710000|2022-02-17 03:48:30|44665.6|44625.6|44660.6|44620.6|44665.6|44625.6|44660.6|44620.6|0
1645069730000|2022-02-17 03:48:50|44659.9|44619.9|44655.6|44615.6|44659.9|44619.9|44655.6|44615.6|0
1645069740000|2022-02-17 03:49:00|||||||||2
1645069760000|2022-02-17 03:49:20|||||||||1
1645069770000|2022-02-17 03:49:30|||||||||5
1645069780000|2022-02-17 03:49:40|||||||||2
1645069800000|2022-02-17 03:50:00|44654.2|44614.2|44654.9|44614.9|44654.9|44614.9|44654.2|44614.2|21
1645069810000|2022-02-17 03:50:10|44659.2|44619.2|44659.2|44619.2|44659.2|44619.2|44659.2|44619.2|0
1645069950000|2022-02-17 03:52:30|44654.9|44614.9|44654.9|44614.9|44654.9|44614.9|44654.9|44614.9|0
1645070010000|2022-02-17 03:53:30|44654.2|44614.2|44654.2|44614.2|44654.2|44614.2|44654.2|44614.2|0
1645070030000|2022-02-17 03:53:50|||||||||2
1645070040000|2022-02-17 03:54:00|||||||||1
1645070090000|2022-02-17 03:54:50|||||||||10
1645070100000|2022-02-17 03:55:00|44629.2|44589.2|44619.9|44579.9|44629.2|44589.2|44619.2|44579.2|3
1645070110000|2022-02-17 03:55:10|44624.2|44584.2|44629.2|44589.2|44629.2|44589.2|44624.2|44584.2|0
1645070120000|2022-02-17 03:55:20|44624.9|44584.9|44629.2|44589.2|44629.2|44589.2|44624.9|44584.9|0
1645070140000|2022-02-17 03:55:40|44624.2|44584.2|44619.2|44579.2|44624.2|44584.2|44619.2|44579.2|0
1645070150000|2022-02-17 03:55:50|44618.6|44578.6|44614.2|44574.2|44618.6|44578.6|44614.2|44574.2|0
1645070160000|2022-02-17 03:56:00|44609.9|44569.9|44609.9|44569.9|44614.2|44574.2|44608.6|44568.6|1
1645070170000|2022-02-17 03:56:10|44614.2|44574.2|44619.2|44579.2|44624.2|44584.2|44609.2|44569.2|0
1645070210000|2022-02-17 03:56:50|44624.2|44584.2|44624.2|44584.2|44624.2|44584.2|44624.2|44584.2|0
1645070220000|2022-02-17 03:57:00|44629.2|44589.2|44619.2|44579.2|44629.9|44589.9|44619.2|44579.2|1
1645070230000|2022-02-17 03:57:10|44618.6|44578.6|44619.9|44579.9|44619.9|44579.9|44618.6|44578.6|1
1645070250000|2022-02-17 03:57:30|44620.5|44580.5|44619.9|44579.9|44620.5|44580.5|44619.9|44579.9|0
1645070260000|2022-02-17 03:57:40|44624.9|44584.9|44624.9|44584.9|44624.9|44584.9|44624.9|44584.9|0
1645070270000|2022-02-17 03:57:50|44619.9|44579.9|44619.9|44579.9|44619.9|44579.9|44619.9|44579.9|0
1645070280000|2022-02-17 03:58:00|44624.2|44584.2|44619.9|44579.9|44624.9|44584.9|44619.9|44579.9|0
1645070300000|2022-02-17 03:58:20|44619.2|44579.2|44624.9|44584.9|44624.9|44584.9|44619.2|44579.2|0
1645070370000|2022-02-17 03:59:30|44629.2|44589.2|44619.9|44579.9|44629.2|44589.2|44619.9|44579.9|2
1645070400000|2022-02-17 04:00:00|44609.2|44569.2|44609.2|44569.2|44614.9|44574.9|44604.9|44564.9|0
1645070410000|2022-02-17 04:00:10|44614.2|44574.2|44614.2|44574.2|44614.9|44574.9|44609.2|44569.2|0
1645070420000|2022-02-17 04:00:20|44609.2|44569.2|44614.2|44574.2|44614.2|44574.2|44609.2|44569.2|0
1645070430000|2022-02-17 04:00:30|44609.2|44569.2|44604.2|44564.2|44609.2|44569.2|44604.2|44564.2|0
1645070440000|2022-02-17 04:00:40|44609.2|44569.2|44609.9|44569.9|44609.9|44569.9|44604.2|44564.2|2
1645070450000|2022-02-17 04:00:50|44609.2|44569.2|44614.9|44574.9|44614.9|44574.9|44609.2|44569.2|0
1645070460000|2022-02-17 04:01:00|44619.2|44579.2|44609.2|44569.2|44619.2|44579.2|44604.9|44564.9|0
1645070470000|2022-02-17 04:01:10|44595.5|44555.5|44614.9|44574.9|44614.9|44574.9|44595.5|44555.5|1
1645070480000|2022-02-17 04:01:20|44610.5|44570.5|44610.5|44570.5|44610.5|44570.5|44610.5|44570.5|0
1645070490000|2022-02-17 04:01:30|44614.9|44574.9|44619.2|44579.2|44619.2|44579.2|44614.9|44574.9|0
1645070510000|2022-02-17 04:01:50|44609.9|44569.9|44609.9|44569.9|44609.9|44569.9|44609.9|44569.9|0
1645070520000|2022-02-17 04:02:00|44605.5|44565.5|44609.9|44569.9|44609.9|44569.9|44600.5|44560.5|1
1645070530000|2022-02-17 04:02:10|44609.2|44569.2|44599.9|44559.9|44609.2|44569.2|44599.2|44559.2|0
1645070540000|2022-02-17 04:02:20|44599.2|44559.2|44599.2|44559.2|44599.9|44559.9|44599.2|44559.2|0
1645070550000|2022-02-17 04:02:30|44609.2|44569.2|44600.5|44560.5|44609.2|44569.2|44599.9|44559.9|0
1645070560000|2022-02-17 04:02:40|44599.9|44559.9|44604.9|44564.9|44609.9|44569.9|44599.9|44559.9|0
1645070570000|2022-02-17 04:02:50|44600.5|44560.5|44604.9|44564.9|44604.9|44564.9|44594.9|44554.9|0
1645070580000|2022-02-17 04:03:00|44600.5|44560.5|44604.9|44564.9|44604.9|44564.9|44600.5|44560.5|1
1645070590000|2022-02-17 04:03:10|44596.2|44556.2|44594.9|44554.9|44596.2|44556.2|44594.9|44554.9|0
1645070600000|2022-02-17 04:03:20|44584.9|44544.9|44594.9|44554.9|44594.9|44554.9|44580.5|44540.5|0
1645070610000|2022-02-17 04:03:30|44590.5|44550.5|44594.9|44554.9|44594.9|44554.9|44590.5|44550.5|0
1645070620000|2022-02-17 04:03:40|44599.2|44559.2|44599.2|44559.2|44599.2|44559.2|44594.9|44554.9|1
1645070630000|2022-02-17 04:03:50|44590.5|44550.5|44590.5|44550.5|44594.9|44554.9|44580.5|44540.5|2
1645070640000|2022-02-17 04:04:00|44589.9|44549.9|44594.9|44554.9|44594.9|44554.9|44589.9|44549.9|0
1645070650000|2022-02-17 04:04:10|44599.2|44559.2|44599.2|44559.2|44599.2|44559.2|44594.9|44554.9|0
1645070660000|2022-02-17 04:04:20|44594.9|44554.9|44589.2|44549.2|44599.2|44559.2|44589.2|44549.2|2
1645070670000|2022-02-17 04:04:30|44579.9|44539.9|44579.2|44539.2|44579.9|44539.9|44574.2|44534.2|2
1645070680000|2022-02-17 04:04:40|44580.5|44540.5|44584.9|44544.9|44589.9|44549.9|44580.5|44540.5|1
1645070690000|2022-02-17 04:04:50|44589.9|44549.9|44579.9|44539.9|44589.9|44549.9|44579.9|44539.9|0
1645070710000|2022-02-17 04:05:10|44580.5|44540.5|44580.5|44540.5|44580.5|44540.5|44580.5|44540.5|0
1645070720000|2022-02-17 04:05:20|44584.9|44544.9|44589.9|44549.9|44590.5|44550.5|44584.9|44544.9|0
1645070730000|2022-02-17 04:05:30|44590.5|44550.5|44590.5|44550.5|44590.5|44550.5|44590.5|44550.5|0
1645070750000|2022-02-17 04:05:50|44599.2|44559.2|44599.2|44559.2|44599.2|44559.2|44599.2|44559.2|0
1645070770000|2022-02-17 04:06:10|44599.9|44559.9|44599.2|44559.2|44604.2|44564.2|44599.2|44559.2|0
1645070780000|2022-02-17 04:06:20|44599.9|44559.9|44609.2|44569.2|44609.9|44569.9|44599.9|44559.9|2
1645070790000|2022-02-17 04:06:30|44609.9|44569.9|44609.9|44569.9|44609.9|44569.9|44609.2|44569.2|0
1645070800000|2022-02-17 04:06:40|44610.5|44570.5|44629.2|44589.2|44629.9|44589.9|44609.2|44569.2|2
1645070810000|2022-02-17 04:06:50|44619.2|44579.2|44629.2|44589.2|44629.2|44589.2|44619.2|44579.2|1
1645070820000|2022-02-17 04:07:00|44629.9|44589.9|44629.2|44589.2|44634.9|44594.9|44624.2|44584.2|2
1645070830000|2022-02-17 04:07:10|44629.9|44589.9|44629.9|44589.9|44629.9|44589.9|44629.2|44589.2|0
1645070840000|2022-02-17 04:07:20|44629.2|44589.2|44629.2|44589.2|44634.9|44594.9|44629.2|44589.2|0
1645070850000|2022-02-17 04:07:30|44629.9|44589.9|44629.9|44589.9|44635.5|44595.5|44624.9|44584.9|2
1645070860000|2022-02-17 04:07:40|44634.9|44594.9|44639.2|44599.2|44644.9|44604.9|44630.5|44590.5|0
1645070870000|2022-02-17 04:07:50|44639.9|44599.9|44639.2|44599.2|44644.9|44604.9|44639.2|44599.2|1
1645070880000|2022-02-17 04:08:00|44639.9|44599.9|44644.9|44604.9|44644.9|44604.9|44639.2|44599.2|1
1645070890000|2022-02-17 04:08:10|44634.9|44594.9|44649.9|44609.9|44650.5|44610.5|44634.9|44594.9|1
1645070900000|2022-02-17 04:08:20|44650.5|44610.5|44654.9|44614.9|44654.9|44614.9|44649.9|44609.9|1
1645070920000|2022-02-17 04:08:40|44659.9|44619.9|44669.9|44629.9|44669.9|44629.9|44659.2|44619.2|0
1645070930000|2022-02-17 04:08:50|44670.5|44630.5|44679.2|44639.2|44680.5|44640.5|44670.5|44630.5|2
1645070940000|2022-02-17 04:09:00|44679.9|44639.9|44679.9|44639.9|44681.2|44641.2|44674.9|44634.9|0
1645070950000|2022-02-17 04:09:10|44679.2|44639.2|44679.2|44639.2|44679.9|44639.9|44674.9|44634.9|0
1645070960000|2022-02-17 04:09:20|44679.9|44639.9|44689.2|44649.2|44689.9|44649.9|44679.2|44639.2|0
1645070970000|2022-02-17 04:09:30|44699.2|44659.2|44719.9|44679.9|44719.9|44679.9|44699.2|44659.2|10
1645070980000|2022-02-17 04:09:40|44720.5|44680.5|44730.5|44690.5|44739.9|44699.9|44720.5|44680.5|3
1645070990000|2022-02-17 04:09:50|44734.9|44694.9|44759.2|44719.2|44759.2|44719.2|44734.9|44694.9|2
1645071000000|2022-02-17 04:10:00|44754.9|44714.9|44774.9|44734.9|44789.2|44749.2|44754.9|44714.9|28
1645071010000|2022-02-17 04:10:10|44780.5|44740.5|44770.5|44730.5|44790.5|44750.5|44765.5|44725.5|4
1645071020000|2022-02-17 04:10:20|44779.9|44739.9|44790.5|44750.5|44790.5|44750.5|44779.2|44739.2|4
1645071030000|2022-02-17 04:10:30|44800.5|44760.5|44810.5|44770.5|44816.2|44776.2|44800.5|44760.5|13
1645071040000|2022-02-17 04:10:40|44806.2|44766.2|44800.5|44760.5|44806.2|44766.2|44800.5|44760.5|0
1645071050000|2022-02-17 04:10:50|44810.5|44770.5|44815.5|44775.5|44815.5|44775.5|44810.5|44770.5|1
1645071060000|2022-02-17 04:11:00|44814.8|44774.8|44820.5|44780.5|44820.5|44780.5|44810.5|44770.5|4
1645071070000|2022-02-17 04:11:10|44826.2|44786.2|44830.5|44790.5|44830.5|44790.5|44826.2|44786.2|11
1645071080000|2022-02-17 04:11:20|44835.5|44795.5|44830.5|44790.5|44835.5|44795.5|44830.5|44790.5|0
1645071090000|2022-02-17 04:11:30|44821.2|44781.2|44821.2|44781.2|44821.2|44781.2|44821.2|44781.2|2
1645071110000|2022-02-17 04:11:50|44826.2|44786.2|44830.5|44790.5|44830.5|44790.5|44826.2|44786.2|0
1645071120000|2022-02-17 04:12:00|44801.8|44761.8|44811.2|44771.2|44811.2|44771.2|44801.8|44761.8|0
1645071130000|2022-02-17 04:12:10|44810.5|44770.5|44801.2|44761.2|44811.8|44771.8|44799.8|44759.8|11
1645071140000|2022-02-17 04:12:20|44781.8|44741.8|44791.2|44751.2|44791.2|44751.2|44781.2|44741.2|1
1645071150000|2022-02-17 04:12:30|44790.5|44750.5|44781.8|44741.8|44790.5|44750.5|44781.2|44741.2|0
1645071160000|2022-02-17 04:12:40|44790.5|44750.5|44781.2|44741.2|44790.5|44750.5|44781.2|44741.2|0
1645071170000|2022-02-17 04:12:50|44780.5|44740.5|44780.5|44740.5|44780.5|44740.5|44780.5|44740.5|0
1645071180000|2022-02-17 04:13:00|44771.8|44731.8|44780.5|44740.5|44780.5|44740.5|44771.8|44731.8|0
1645071190000|2022-02-17 04:13:10|44790.5|44750.5|44781.8|44741.8|44790.5|44750.5|44781.8|44741.8|1
1645071200000|2022-02-17 04:13:20|44781.2|44741.2|44771.2|44731.2|44781.2|44741.2|44771.2|44731.2|0
1645071210000|2022-02-17 04:13:30|44766.2|44726.2|44770.5|44730.5|44770.5|44730.5|44761.8|44721.8|0
1645071220000|2022-02-17 04:13:40|44751.8|44711.8|44751.8|44711.8|44751.8|44711.8|44751.8|44711.8|0
1645071240000|2022-02-17 04:14:00|44746.8|44706.8|44766.2|44726.2|44771.8|44731.8|44746.8|44706.8|3
1645071250000|2022-02-17 04:14:10|44761.8|44721.8|44761.2|44721.2|44761.8|44721.8|44751.8|44711.8|0
1645071260000|2022-02-17 04:14:20|44751.8|44711.8|44761.2|44721.2|44761.2|44721.2|44751.8|44711.8|0
1645071280000|2022-02-17 04:14:40|44760.5|44720.5|44751.8|44711.8|44760.5|44720.5|44746.2|44706.2|0
1645071290000|2022-02-17 04:14:50|44751.2|44711.2|44756.2|44716.2|44756.2|44716.2|44751.2|44711.2|0
1645071300000|2022-02-17 04:15:00|44756.8|44716.8|44751.2|44711.2|44756.8|44716.8|44751.2|44711.2|0
1645071320000|2022-02-17 04:15:20|44750.5|44710.5|44761.2|44721.2|44761.2|44721.2|44750.5|44710.5|1
1645071330000|2022-02-17 04:15:30|44751.2|44711.2|44751.8|44711.8|44751.8|44711.8|44740.5|44700.5|0
1645071340000|2022-02-17 04:15:40|44751.2|44711.2|44750.5|44710.5|44751.2|44711.2|44750.5|44710.5|0
1645071350000|2022-02-17 04:15:50|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|0
1645071360000|2022-02-17 04:16:00|44755.5|44715.5|44760.5|44720.5|44760.5|44720.5|44755.5|44715.5|0
1645071390000|2022-02-17 04:16:30|44761.2|44721.2|44761.8|44721.8|44761.8|44721.8|44761.2|44721.2|0
1645071400000|2022-02-17 04:16:40|44770.5|44730.5|44770.5|44730.5|44770.5|44730.5|44770.5|44730.5|0
1645071420000|2022-02-17 04:17:00|44771.2|44731.2|44770.5|44730.5|44771.2|44731.2|44770.5|44730.5|0
1645071460000|2022-02-17 04:17:40|44761.2|44721.2|44760.5|44720.5|44761.2|44721.2|44760.5|44720.5|0
1645071540000|2022-02-17 04:19:00|44761.2|44721.2|44765.5|44725.5|44765.5|44725.5|44761.2|44721.2|0
1645071570000|2022-02-17 04:19:30|44755.5|44715.5|44750.5|44710.5|44760.5|44720.5|44749.8|44709.8|2
1645071580000|2022-02-17 04:19:40|44755.5|44715.5|44755.5|44715.5|44760.5|44720.5|44755.5|44715.5|0
1645071590000|2022-02-17 04:19:50|44750.5|44710.5|44746.2|44706.2|44750.5|44710.5|44745.5|44705.5|2
1645071600000|2022-02-17 04:20:00|44750.5|44710.5|44750.5|44710.5|44750.5|44710.5|44745.5|44705.5|0
1645071610000|2022-02-17 04:20:10|44745.5|44705.5|44745.5|44705.5|44745.5|44705.5|44745.5|44705.5|0
1645071630000|2022-02-17 04:20:30|44741.1|44701.1|44741.1|44701.1|44741.1|44701.1|44741.1|44701.1|0
1645071650000|2022-02-17 04:20:50|44740.5|44700.5|44735.5|44695.5|44740.5|44700.5|44735.5|44695.5|2
1645071660000|2022-02-17 04:21:00|44750.5|44710.5|44750.5|44710.5|44750.5|44710.5|44750.5|44710.5|3
1645071780000|2022-02-17 04:23:00|44749.8|44709.8|44750.5|44710.5|44750.5|44710.5|44745.5|44705.5|1
1645071830000|2022-02-17 04:23:50|44749.8|44709.8|44740.5|44700.5|44749.8|44709.8|44740.5|44700.5|0
1645071840000|2022-02-17 04:24:00|44741.1|44701.1|44740.5|44700.5|44741.1|44701.1|44740.5|44700.5|0
1645071850000|2022-02-17 04:24:10|44730.5|44690.5|44726.1|44686.1|44730.5|44690.5|44726.1|44686.1|0
1645071860000|2022-02-17 04:24:20|44720.5|44680.5|44730.5|44690.5|44730.5|44690.5|44720.5|44680.5|0
1645071890000|2022-02-17 04:24:50|44740.5|44700.5|44730.5|44690.5|44740.5|44700.5|44730.5|44690.5|0
1645071900000|2022-02-17 04:25:00|44736.1|44696.1|44730.5|44690.5|44736.1|44696.1|44730.5|44690.5|13
1645071910000|2022-02-17 04:25:10|44726.1|44686.1|44720.5|44680.5|44726.1|44686.1|44720.5|44680.5|0
1645071920000|2022-02-17 04:25:20|44721.1|44681.1|44725.5|44685.5|44730.5|44690.5|44720.5|44680.5|0
1645071930000|2022-02-17 04:25:30|44721.8|44681.8|44721.1|44681.1|44721.8|44681.8|44721.1|44681.1|1
1645071940000|2022-02-17 04:25:40|44720.5|44680.5|44715.5|44675.5|44720.5|44680.5|44711.1|44671.1|0
1645071950000|2022-02-17 04:25:50|44716.1|44676.1|44721.1|44681.1|44721.1|44681.1|44716.1|44676.1|0
1645071960000|2022-02-17 04:26:00|44720.5|44680.5|44720.5|44680.5|44720.5|44680.5|44720.5|44680.5|0
1645071990000|2022-02-17 04:26:30|44719.8|44679.8|44720.5|44680.5|44720.5|44680.5|44716.1|44676.1|0
1645072000000|2022-02-17 04:26:40|44715.5|44675.5|44710.5|44670.5|44715.5|44675.5|44710.5|44670.5|0
1645072010000|2022-02-17 04:26:50|44711.1|44671.1|44710.5|44670.5|44711.1|44671.1|44710.5|44670.5|0
1645072020000|2022-02-17 04:27:00|44711.1|44671.1|44711.1|44671.1|44711.1|44671.1|44711.1|44671.1|0
1645072030000|2022-02-17 04:27:10|44710.5|44670.5|44711.1|44671.1|44711.1|44671.1|44710.5|44670.5|0
1645072040000|2022-02-17 04:27:20|44710.5|44670.5|44710.5|44670.5|44711.1|44671.1|44710.5|44670.5|0
1645072110000|2022-02-17 04:28:30|44709.8|44669.8|44711.1|44671.1|44716.1|44676.1|44709.8|44669.8|1
1645072130000|2022-02-17 04:28:50|44710.5|44670.5|44710.5|44670.5|44710.5|44670.5|44710.5|44670.5|0
1645072170000|2022-02-17 04:29:30|44705.5|44665.5|44705.5|44665.5|44705.5|44665.5|44705.5|44665.5|0
1645072180000|2022-02-17 04:29:40|44690.5|44650.5|44690.5|44650.5|44690.5|44650.5|44690.5|44650.5|2
1645072190000|2022-02-17 04:29:50|||||||||9
1645072200000|2022-02-17 04:30:00|44700.5|44660.5|44710.5|44670.5|44710.5|44670.5|44700.5|44660.5|1
1645072210000|2022-02-17 04:30:10|44705.5|44665.5|44700.5|44660.5|44705.5|44665.5|44700.5|44660.5|0
1645072220000|2022-02-17 04:30:20|44699.8|44659.8|44695.5|44655.5|44699.8|44659.8|44695.5|44655.5|0
1645072230000|2022-02-17 04:30:30|44696.1|44656.1|44700.5|44660.5|44700.5|44660.5|44696.1|44656.1|0
1645072240000|2022-02-17 04:30:40|44710.5|44670.5|44710.5|44670.5|44710.5|44670.5|44710.5|44670.5|0
1645072250000|2022-02-17 04:30:50|44715.5|44675.5|44714.8|44674.8|44715.5|44675.5|44714.8|44674.8|0
1645072260000|2022-02-17 04:31:00|44710.5|44670.5|44720.5|44680.5|44720.5|44680.5|44710.5|44670.5|0
1645072280000|2022-02-17 04:31:20|44721.1|44681.1|44720.5|44680.5|44721.1|44681.1|44720.5|44680.5|0
1645072290000|2022-02-17 04:31:30|44721.1|44681.1|44720.5|44680.5|44721.1|44681.1|44720.5|44680.5|0
1645072320000|2022-02-17 04:32:00|44715.5|44675.5|44710.5|44670.5|44715.5|44675.5|44710.5|44670.5|0
1645072330000|2022-02-17 04:32:10|44715.5|44675.5|44715.5|44675.5|44715.5|44675.5|44710.5|44670.5|0
1645072340000|2022-02-17 04:32:20|44714.8|44674.8|44710.5|44670.5|44714.8|44674.8|44710.5|44670.5|0
1645072350000|2022-02-17 04:32:30|44705.5|44665.5|44706.1|44666.1|44706.1|44666.1|44701.1|44661.1|0
1645072360000|2022-02-17 04:32:40|44705.5|44665.5|44700.5|44660.5|44705.5|44665.5|44700.5|44660.5|0
1645072370000|2022-02-17 04:32:50|44704.8|44664.8|44704.8|44664.8|44704.8|44664.8|44704.8|44664.8|0
1645072380000|2022-02-17 04:33:00|44700.5|44660.5|44700.5|44660.5|44700.5|44660.5|44700.5|44660.5|0
1645072390000|2022-02-17 04:33:10|44699.8|44659.8|44700.5|44660.5|44700.5|44660.5|44699.8|44659.8|1
1645072410000|2022-02-17 04:33:30|44695.5|44655.5|44694.8|44654.8|44695.5|44655.5|44694.8|44654.8|0
1645072420000|2022-02-17 04:33:40|44685.5|44645.5|44690.5|44650.5|44690.5|44650.5|44685.5|44645.5|1
1645072430000|2022-02-17 04:33:50|44691.1|44651.1|44700.4|44660.4|44705.4|44665.4|44691.1|44651.1|0
1645072440000|2022-02-17 04:34:00|||||||||1
1645072480000|2022-02-17 04:34:40|44710.4|44670.4|44710.4|44670.4|44710.4|44670.4|44710.4|44670.4|0
1645072490000|2022-02-17 04:34:50|44715.4|44675.4|44715.4|44675.4|44715.4|44675.4|44715.4|44675.4|0
1645072500000|2022-02-17 04:35:00|44716.1|44676.1|44720.4|44680.4|44720.4|44680.4|44716.1|44676.1|0
1645072530000|2022-02-17 04:35:30|44726.1|44686.1|44726.1|44686.1|44726.1|44686.1|44726.1|44686.1|1
1645072540000|2022-02-17 04:35:40|44731.1|44691.1|44740.4|44700.4|44740.4|44700.4|44730.4|44690.4|4
1645072560000|2022-02-17 04:36:00|44739.1|44699.1|44739.1|44699.1|44739.1|44699.1|44739.1|44699.1|1
1645072570000|2022-02-17 04:36:10|44730.4|44690.4|44720.4|44680.4|44730.4|44690.4|44720.4|44680.4|0
1645072580000|2022-02-17 04:36:20|||||||||1
1645072620000|2022-02-17 04:37:00|44725.4|44685.4|44725.4|44685.4|44725.4|44685.4|44725.4|44685.4|0
1645072630000|2022-02-17 04:37:10|44724.8|44684.8|44720.4|44680.4|44724.8|44684.8|44720.4|44680.4|0
1645072640000|2022-02-17 04:37:20|44721.1|44681.1|44735.4|44695.4|44735.4|44695.4|44721.1|44681.1|0
1645072650000|2022-02-17 04:37:30|44740.4|44700.4|44740.4|44700.4|44740.4|44700.4|44740.4|44700.4|0
1645072670000|2022-02-17 04:37:50|44750.4|44710.4|44740.4|44700.4|44750.4|44710.4|44740.4|44700.4|3
1645072690000|2022-02-17 04:38:10|44741.1|44701.1|44750.4|44710.4|44750.4|44710.4|44741.1|44701.1|0
1645072700000|2022-02-17 04:38:20|44749.8|44709.8|44745.4|44705.4|44749.8|44709.8|44745.4|44705.4|0
1645072710000|2022-02-17 04:38:30|44750.4|44710.4|44760.4|44720.4|44760.4|44720.4|44745.4|44705.4|0
1645072740000|2022-02-17 04:39:00|44761.1|44721.1|44761.1|44721.1|44761.1|44721.1|44761.1|44721.1|0
1645072750000|2022-02-17 04:39:10|44765.4|44725.4|44765.4|44725.4|44765.4|44725.4|44765.4|44725.4|0
1645072770000|2022-02-17 04:39:30|44764.8|44724.8|44761.8|44721.8|44764.8|44724.8|44760.4|44720.4|1
1645072780000|2022-02-17 04:39:40|44770.4|44730.4|44770.4|44730.4|44770.4|44730.4|44770.4|44730.4|0
1645072970000|2022-02-17 04:42:50|||||||||1
1645072980000|2022-02-17 04:43:00|44769.8|44729.8|44764.8|44724.8|44769.8|44729.8|44764.8|44724.8|2
1645072990000|2022-02-17 04:43:10|44760.4|44720.4|44755.4|44715.4|44760.4|44720.4|44755.4|44715.4|0
1645073010000|2022-02-17 04:43:30|44765.4|44725.4|44755.4|44715.4|44765.4|44725.4|44755.4|44715.4|3
1645073030000|2022-02-17 04:43:50|44759.8|44719.8|44770.4|44730.4|44770.4|44730.4|44759.8|44719.8|1
1645073090000|2022-02-17 04:44:50|44771.1|44731.1|44775.4|44735.4|44775.4|44735.4|44770.4|44730.4|1
1645073110000|2022-02-17 04:45:10|44770.4|44730.4|44770.4|44730.4|44770.4|44730.4|44770.4|44730.4|0
1645073120000|2022-02-17 04:45:20|44771.1|44731.1|44774.8|44734.8|44775.4|44735.4|44771.1|44731.1|0
1645073130000|2022-02-17 04:45:30|44770.4|44730.4|44770.4|44730.4|44775.4|44735.4|44770.4|44730.4|0
1645073140000|2022-02-17 04:45:40|44765.4|44725.4|44765.4|44725.4|44765.4|44725.4|44765.4|44725.4|0
1645073170000|2022-02-17 04:46:10|44766.1|44726.1|44755.4|44715.4|44766.1|44726.1|44755.4|44715.4|2
1645073200000|2022-02-17 04:46:40|||||||||1
1645073240000|2022-02-17 04:47:20|44736.1|44696.1|44736.1|44696.1|44736.1|44696.1|44736.1|44696.1|1
1645073250000|2022-02-17 04:47:30|44740.4|44700.4|44740.4|44700.4|44740.4|44700.4|44740.4|44700.4|0
1645073320000|2022-02-17 04:48:40|44753.4|44713.4|44750.4|44710.4|44755.4|44715.4|44750.4|44710.4|15
1645073340000|2022-02-17 04:49:00|44755.4|44715.4|44755.4|44715.4|44755.4|44715.4|44755.4|44715.4|2
1645073360000|2022-02-17 04:49:20|44770.4|44730.4|44770.4|44730.4|44770.4|44730.4|44770.4|44730.4|2
1645073380000|2022-02-17 04:49:40|44780.4|44740.4|44780.4|44740.4|44780.4|44740.4|44780.4|44740.4|0
1645073400000|2022-02-17 04:50:00|44775.4|44735.4|44790.4|44750.4|44790.4|44750.4|44775.4|44735.4|1
1645073550000|2022-02-17 04:52:30|44800.4|44760.4|44800.4|44760.4|44800.4|44760.4|44800.4|44760.4|1
1645073570000|2022-02-17 04:52:50|44805.4|44765.4|44805.4|44765.4|44805.4|44765.4|44805.4|44765.4|0
1645073580000|2022-02-17 04:53:00|44810.4|44770.4|44805.4|44765.4|44814.7|44774.7|44805.4|44765.4|3
1645073590000|2022-02-17 04:53:10|44809.7|44769.7|44805.4|44765.4|44810.4|44770.4|44805.4|44765.4|0
1645073630000|2022-02-17 04:53:50|44810.4|44770.4|44810.4|44770.4|44810.4|44770.4|44810.4|44770.4|0
1645073650000|2022-02-17 04:54:10|44815.4|44775.4|44820.4|44780.4|44820.4|44780.4|44815.4|44775.4|2
1645073660000|2022-02-17 04:54:20|44840.4|44800.4|44831.1|44791.1|44840.4|44800.4|44831.1|44791.1|5
1645073670000|2022-02-17 04:54:30|44830.4|44790.4|44831.1|44791.1|44831.1|44791.1|44830.4|44790.4|0
1645073680000|2022-02-17 04:54:40|44845.4|44805.4|44831.1|44791.1|44845.4|44805.4|44831.1|44791.1|0
1645073690000|2022-02-17 04:54:50|44830.4|44790.4|44845.4|44805.4|44845.4|44805.4|44830.4|44790.4|1
1645073700000|2022-02-17 04:55:00|44856.1|44816.1|44856.1|44816.1|44856.1|44816.1|44856.1|44816.1|1
1645073710000|2022-02-17 04:55:10|44860.4|44820.4|44870.4|44830.4|44870.4|44830.4|44855.4|44815.4|3
1645073720000|2022-02-17 04:55:20|44861.1|44821.1|44861.7|44821.7|44861.7|44821.7|44861.1|44821.1|0
1645073740000|2022-02-17 04:55:40|44870.4|44830.4|44871.1|44831.1|44871.1|44831.1|44870.4|44830.4|0
1645073750000|2022-02-17 04:55:50|44895.4|44855.4|44895.4|44855.4|44896.1|44856.1|44889.7|44849.7|7
1645073760000|2022-02-17 04:56:00|44891.1|44851.1|44895.4|44855.4|44900.4|44860.4|44891.1|44851.1|3
1645073780000|2022-02-17 04:56:20|44890.4|44850.4|44905.4|44865.4|44905.4|44865.4|44890.4|44850.4|2
1645073790000|2022-02-17 04:56:30|||||||||6
1645073800000|2022-02-17 04:56:40|44910.4|44870.4|44905.4|44865.4|44910.4|44870.4|44905.4|44865.4|3
1645073820000|2022-02-17 04:57:00|44881|44841|44881|44841|44881|44841|44881|44841|2
1645073850000|2022-02-17 04:57:30|44876.7|44836.7|44881|44841|44881|44841|44876.7|44836.7|1
1645073880000|2022-02-17 04:58:00|44879.7|44839.7|44875.4|44835.4|44879.7|44839.7|44871|44831|1
1645073900000|2022-02-17 04:58:20|44871|44831|44871|44831|44871.7|44831.7|44866|44826|1
1645073910000|2022-02-17 04:58:30|44870.4|44830.4|44881|44841|44881|44841|44870.4|44830.4|3
1645073940000|2022-02-17 04:59:00|44870.4|44830.4|44875.4|44835.4|44875.4|44835.4|44870.4|44830.4|1
1645073950000|2022-02-17 04:59:10|44870.4|44830.4|44870.4|44830.4|44870.4|44830.4|44870.4|44830.4|0
1645073990000|2022-02-17 04:59:50|44860.4|44820.4|44860.4|44820.4|44860.4|44820.4|44860.4|44820.4|0
1645074000000|2022-02-17 05:00:00|44861|44821|44866|44826|44866|44826|44861|44821|0
1645074010000|2022-02-17 05:00:10|44865.4|44825.4|44865.4|44825.4|44865.4|44825.4|44865.4|44825.4|0
1645074020000|2022-02-17 05:00:20|44861|44821|44861|44821|44865.4|44825.4|44861|44821|0
1645074030000|2022-02-17 05:00:30|44860.4|44820.4|44860.4|44820.4|44860.4|44820.4|44860.4|44820.4|0
1645074080000|2022-02-17 05:01:20|44855.4|44815.4|44840.4|44800.4|44855.4|44815.4|44840.4|44800.4|0
1645074120000|2022-02-17 05:02:00|44836|44796|44836|44796|44836|44796|44836|44796|0
1645074130000|2022-02-17 05:02:10|44840.4|44800.4|44840.4|44800.4|44840.4|44800.4|44840.4|44800.4|0
1645074150000|2022-02-17 05:02:30|44841|44801|44841.7|44801.7|44841.7|44801.7|44841|44801|0
1645074160000|2022-02-17 05:02:40|44841|44801|44841|44801|44841|44801|44841|44801|0
1645074190000|2022-02-17 05:03:10|44845.4|44805.4|44845.4|44805.4|44845.4|44805.4|44845.4|44805.4|0
1645074220000|2022-02-17 05:03:40|44841|44801|44841|44801|44841|44801|44841|44801|3
1645074230000|2022-02-17 05:03:50|44841.7|44801.7|44841.7|44801.7|44841.7|44801.7|44841.7|44801.7|0
1645074240000|2022-02-17 05:04:00|44841|44801|44841|44801|44841|44801|44841|44801|0
1645074250000|2022-02-17 05:04:10|44840.4|44800.4|44840.4|44800.4|44840.4|44800.4|44840.4|44800.4|0
1645074310000|2022-02-17 05:05:10|44830.4|44790.4|44830.4|44790.4|44830.4|44790.4|44830.4|44790.4|0
1645074410000|2022-02-17 05:06:50|44835.4|44795.4|44836|44796|44836|44796|44835.4|44795.4|0
1645074420000|2022-02-17 05:07:00|44831.7|44791.7|44820.4|44780.4|44831.7|44791.7|44820.4|44780.4|0
1645074450000|2022-02-17 05:07:30|44821|44781|44830.4|44790.4|44830.4|44790.4|44820.4|44780.4|0
1645074460000|2022-02-17 05:07:40|44821.7|44781.7|44821|44781|44826|44786|44821|44781|0
1645074470000|2022-02-17 05:07:50|44820.4|44780.4|44821|44781|44821|44781|44820.4|44780.4|0
1645074480000|2022-02-17 05:08:00|44826|44786|44830.4|44790.4|44831|44791|44826|44786|0
1645074490000|2022-02-17 05:08:10|44831|44791|44840.4|44800.4|44840.4|44800.4|44830.4|44790.4|0
1645074510000|2022-02-17 05:08:30|44835.4|44795.4|44835.4|44795.4|44839.7|44799.7|44835.4|44795.4|0
1645074520000|2022-02-17 05:08:40|44836|44796|44835.4|44795.4|44840.4|44800.4|44835.4|44795.4|0
1645074530000|2022-02-17 05:08:50|44836|44796|44840.4|44800.4|44840.4|44800.4|44836|44796|0
1645074540000|2022-02-17 05:09:00|44831|44791|44831|44791|44831|44791|44830.4|44790.4|0
1645074640000|2022-02-17 05:10:40|44850.4|44810.4|44850.4|44810.4|44850.4|44810.4|44850.4|44810.4|0
1645074650000|2022-02-17 05:10:50|44841.7|44801.7|44840.3|44800.3|44841.7|44801.7|44840.3|44800.3|0
1645074670000|2022-02-17 05:11:10|44846|44806|44841|44801|44850.3|44810.3|44840.3|44800.3|0
1645074720000|2022-02-17 05:12:00|44840.3|44800.3|44841|44801|44841.7|44801.7|44840.3|44800.3|0
1645074750000|2022-02-17 05:12:30|44841.7|44801.7|44841|44801|44841.7|44801.7|44841|44801|0
1645074780000|2022-02-17 05:13:00|44841.7|44801.7|44841|44801|44841.7|44801.7|44840.3|44800.3|0
1645074790000|2022-02-17 05:13:10|44841.7|44801.7|44841|44801|44841.7|44801.7|44841|44801|0
1645074810000|2022-02-17 05:13:30|44841.7|44801.7|44841.7|44801.7|44841.7|44801.7|44841|44801|0
1645074830000|2022-02-17 05:13:50|44855.3|44815.3|44851|44811|44855.3|44815.3|44850.3|44810.3|6
1645074850000|2022-02-17 05:14:10|44856|44816|44851|44811|44856|44816|44851|44811|0
1645074960000|2022-02-17 05:16:00|44856|44816|44856|44816|44856|44816|44856|44816|0
1645074970000|2022-02-17 05:16:10|44870.3|44830.3|44870.3|44830.3|44870.3|44830.3|44870.3|44830.3|0
1645075010000|2022-02-17 05:16:50|44860.3|44820.3|44860.3|44820.3|44860.3|44820.3|44860.3|44820.3|0
1645075030000|2022-02-17 05:17:10|44861|44821|44860.3|44820.3|44861|44821|44860.3|44820.3|0
1645075050000|2022-02-17 05:17:30|44861|44821|44861|44821|44861|44821|44861|44821|0
1645075060000|2022-02-17 05:17:40|44865.3|44825.3|44865.3|44825.3|44865.3|44825.3|44865.3|44825.3|0
1645075070000|2022-02-17 05:17:50|44860.3|44820.3|44861|44821|44861|44821|44860.3|44820.3|0
1645075080000|2022-02-17 05:18:00|44860.3|44820.3|44860.3|44820.3|44860.3|44820.3|44860.3|44820.3|0
1645075110000|2022-02-17 05:18:30|44861|44821|44860.3|44820.3|44865.3|44825.3|44860.3|44820.3|0
1645075140000|2022-02-17 05:19:00|44861|44821|44860.3|44820.3|44861|44821|44860.3|44820.3|0
1645075150000|2022-02-17 05:19:10|44861|44821|44861|44821|44861|44821|44861|44821|0
1645075160000|2022-02-17 05:19:20|44860.3|44820.3|44860.3|44820.3|44860.3|44820.3|44860.3|44820.3|0
1645075220000|2022-02-17 05:20:20|44861|44821|44861|44821|44861|44821|44861|44821|0
1645075230000|2022-02-17 05:20:30|44865.3|44825.3|44865.3|44825.3|44865.3|44825.3|44865.3|44825.3|0
1645075250000|2022-02-17 05:20:50|44860.3|44820.3|44860.3|44820.3|44860.3|44820.3|44860.3|44820.3|0
1645075260000|2022-02-17 05:21:00|44865.3|44825.3|44860.3|44820.3|44865.3|44825.3|44860.3|44820.3|0
1645075270000|2022-02-17 05:21:10|44861|44821|44871|44831|44875.3|44835.3|44861|44821|1
1645075280000|2022-02-17 05:21:20|44870.3|44830.3|44880.3|44840.3|44880.3|44840.3|44870.3|44830.3|0
1645075310000|2022-02-17 05:21:50|44876|44836|44871|44831|44876|44836|44871|44831|0
1645075470000|2022-02-17 05:24:30|44876|44836|44880.3|44840.3|44880.3|44840.3|44876|44836|0
1645075480000|2022-02-17 05:24:40|||||||||1
1645075520000|2022-02-17 05:25:20|44881|44841|44890.3|44850.3|44890.3|44850.3|44881|44841|0
1645075610000|2022-02-17 05:26:50|44886|44846|44886|44846|44890.3|44850.3|44886|44846|0
1645075620000|2022-02-17 05:27:00|44881|44841|44881|44841|44881|44841|44881|44841|1
1645075630000|2022-02-17 05:27:10|44880.3|44840.3|44880.3|44840.3|44880.3|44840.3|44880.3|44840.3|0
1645075640000|2022-02-17 05:27:20|44881|44841|44881.6|44841.6|44886|44846|44881|44841|1
1645075700000|2022-02-17 05:28:20|44881|44841|44880.3|44840.3|44881|44841|44876|44836|0
1645075710000|2022-02-17 05:28:30|44881|44841|44881|44841|44881|44841|44881|44841|0
1645075720000|2022-02-17 05:28:40|44880.3|44840.3|44881|44841|44881|44841|44880.3|44840.3|0
1645075730000|2022-02-17 05:28:50|44880.3|44840.3|44881|44841|44881|44841|44880.3|44840.3|0
1645075740000|2022-02-17 05:29:00|44876|44836|44880.3|44840.3|44880.3|44840.3|44876|44836|0
1645075750000|2022-02-17 05:29:10|44891|44851|44891|44851|44891|44851|44891|44851|3
1645075770000|2022-02-17 05:29:30|44881.6|44841.6|44880.3|44840.3|44881.6|44841.6|44880.3|44840.3|1
1645075800000|2022-02-17 05:30:00|44876|44836|44871.6|44831.6|44876|44836|44855.3|44815.3|138
1645075810000|2022-02-17 05:30:10|||||||||88
1645075830000|2022-02-17 05:30:30|44856.6|44816.6|44831.6|44791.6|44861.6|44821.6|44827.3|44787.3|3
1645075870000|2022-02-17 05:31:10|44826.6|44786.6|44821.6|44781.6|44826.6|44786.6|44817.3|44777.3|2
1645075880000|2022-02-17 05:31:20|44821|44781|44821.6|44781.6|44821.6|44781.6|44821|44781|1
1645075890000|2022-02-17 05:31:30|44822.3|44782.3|44841.6|44801.6|44841.6|44801.6|44822.3|44782.3|1
1645075900000|2022-02-17 05:31:40|44837.3|44797.3|44826.6|44786.6|44837.3|44797.3|44826.6|44786.6|1
1645075910000|2022-02-17 05:31:50|44822.3|44782.3|44812.9|44772.9|44822.3|44782.3|44812.9|44772.9|0
1645075920000|2022-02-17 05:32:00|44821.6|44781.6|44832.3|44792.3|44832.9|44792.9|44807.9|44767.9|2
1645075930000|2022-02-17 05:32:10|44832.9|44792.9|44822.3|44782.3|44832.9|44792.9|44822.3|44782.3|0
1645075940000|2022-02-17 05:32:20|44822.9|44782.9|44822.3|44782.3|44832.3|44792.3|44822.3|44782.3|2
1645075950000|2022-02-17 05:32:30|44821.6|44781.6|44812.9|44772.9|44821.6|44781.6|44812.9|44772.9|0
1645076000000|2022-02-17 05:33:20|44812.3|44772.3|44801.6|44761.6|44812.3|44772.3|44801.6|44761.6|3
1645076010000|2022-02-17 05:33:30|44811.6|44771.6|44811.6|44771.6|44811.6|44771.6|44811.6|44771.6|1
1645076020000|2022-02-17 05:33:40|44807.3|44767.3|44802.3|44762.3|44807.3|44767.3|44802.3|44762.3|1
1645076050000|2022-02-17 05:34:10|44802.9|44762.9|44812.3|44772.3|44812.3|44772.3|44802.9|44762.9|0
1645076070000|2022-02-17 05:34:30|44801.6|44761.6|44802.3|44762.3|44802.3|44762.3|44801.6|44761.6|1
1645076090000|2022-02-17 05:34:50|44792.9|44752.9|44792.9|44752.9|44792.9|44752.9|44792.9|44752.9|0
1645076100000|2022-02-17 05:35:00|44801.6|44761.6|44802.3|44762.3|44802.3|44762.3|44801.6|44761.6|0
1645076110000|2022-02-17 05:35:10|44811.6|44771.6|44812.3|44772.3|44812.3|44772.3|44811.6|44771.6|0
1645076120000|2022-02-17 05:35:20|44811.6|44771.6|44811.6|44771.6|44811.6|44771.6|44811.6|44771.6|0
1645076150000|2022-02-17 05:35:50|44802.3|44762.3|44802.3|44762.3|44802.3|44762.3|44802.3|44762.3|0
1645076160000|2022-02-17 05:36:00|44802.9|44762.9|44802.3|44762.3|44802.9|44762.9|44802.3|44762.3|0
1645076170000|2022-02-17 05:36:10|44802.9|44762.9|44802.9|44762.9|44802.9|44762.9|44802.9|44762.9|0
1645076180000|2022-02-17 05:36:20|44802.3|44762.3|44797.3|44757.3|44802.3|44762.3|44797.3|44757.3|0
1645076200000|2022-02-17 05:36:40|44792.9|44752.9|44811.6|44771.6|44811.6|44771.6|44792.9|44752.9|0
1645076210000|2022-02-17 05:36:50|44810.9|44770.9|44801.6|44761.6|44811.6|44771.6|44801.6|44761.6|0
1645076220000|2022-02-17 05:37:00|44806.6|44766.6|44806.6|44766.6|44806.6|44766.6|44806.6|44766.6|0
1645076260000|2022-02-17 05:37:40|44801.6|44761.6|44801.6|44761.6|44801.6|44761.6|44801.6|44761.6|0
1645076270000|2022-02-17 05:37:50|44802.3|44762.3|44806.6|44766.6|44806.6|44766.6|44802.3|44762.3|0
1645076280000|2022-02-17 05:38:00|44801.6|44761.6|44801.6|44761.6|44801.6|44761.6|44801.6|44761.6|0
1645076310000|2022-02-17 05:38:30|44796.6|44756.6|44796.6|44756.6|44796.6|44756.6|44796.6|44756.6|0
1645076320000|2022-02-17 05:38:40|44802.2|44762.2|44806.6|44766.6|44806.6|44766.6|44802.2|44762.2|1
1645076340000|2022-02-17 05:39:00|44810.9|44770.9|44812.2|44772.2|44812.2|44772.2|44806.6|44766.6|1
1645076350000|2022-02-17 05:39:10|44807.2|44767.2|44802.2|44762.2|44807.2|44767.2|44801.6|44761.6|1
1645076370000|2022-02-17 05:39:30|44801.6|44761.6|44801.6|44761.6|44801.6|44761.6|44801.6|44761.6|0
1645076380000|2022-02-17 05:39:40|44800.9|44760.9|44796.6|44756.6|44800.9|44760.9|44796.6|44756.6|0
1645076390000|2022-02-17 05:39:50|44802.2|44762.2|44802.2|44762.2|44802.2|44762.2|44802.2|44762.2|2
1645076400000|2022-02-17 05:40:00|44802.9|44762.9|44802.9|44762.9|44802.9|44762.9|44802.9|44762.9|0
1645076410000|2022-02-17 05:40:10|44812.2|44772.2|44812.9|44772.9|44812.9|44772.9|44812.2|44772.2|0
1645076420000|2022-02-17 05:40:20|44817.2|44777.2|44817.2|44777.2|44817.2|44777.2|44817.2|44777.2|0
1645076430000|2022-02-17 05:40:30|44821.6|44781.6|44817.2|44777.2|44821.6|44781.6|44817.2|44777.2|0
1645076460000|2022-02-17 05:41:00|44822.2|44782.2|44821.6|44781.6|44822.9|44782.9|44821.6|44781.6|1
1645076470000|2022-02-17 05:41:10|44817.2|44777.2|44817.2|44777.2|44817.2|44777.2|44817.2|44777.2|0
1645076480000|2022-02-17 05:41:20|44821.6|44781.6|44817.2|44777.2|44821.6|44781.6|44817.2|44777.2|1
1645076500000|2022-02-17 05:41:40|44821.6|44781.6|44817.2|44777.2|44821.6|44781.6|44817.2|44777.2|0
1645076510000|2022-02-17 05:41:50|44816.6|44776.6|44812.9|44772.9|44816.6|44776.6|44812.2|44772.2|0
1645076530000|2022-02-17 05:42:10|44807.9|44767.9|44802.9|44762.9|44807.9|44767.9|44802.9|44762.9|1
1645076610000|2022-02-17 05:43:30|44792.9|44752.9|44796.6|44756.6|44796.6|44756.6|44792.2|44752.2|1
1645076620000|2022-02-17 05:43:40|44791.6|44751.6|44791.6|44751.6|44791.6|44751.6|44790.9|44750.9|1
1645076640000|2022-02-17 05:44:00|44786.6|44746.6|44791.6|44751.6|44791.6|44751.6|44786.6|44746.6|0
1645076690000|2022-02-17 05:44:50|44786.6|44746.6|44801.6|44761.6|44801.6|44761.6|44786.6|44746.6|4
1645076780000|2022-02-17 05:46:20|44800.9|44760.9|44801.6|44761.6|44801.6|44761.6|44796.6|44756.6|0
1645076800000|2022-02-17 05:46:40|44800.9|44760.9|44791.6|44751.6|44800.9|44760.9|44791.6|44751.6|0
1645076810000|2022-02-17 05:46:50|44795.9|44755.9|44795.9|44755.9|44795.9|44755.9|44795.9|44755.9|0
1645076820000|2022-02-17 05:47:00|44801.6|44761.6|44801.6|44761.6|44801.6|44761.6|44801.6|44761.6|0
1645076850000|2022-02-17 05:47:30|44800.9|44760.9|44800.9|44760.9|44800.9|44760.9|44800.9|44760.9|0
1645076890000|2022-02-17 05:48:10|44800.2|44760.2|44791.6|44751.6|44800.2|44760.2|44791.6|44751.6|0
1645076900000|2022-02-17 05:48:20|44790.9|44750.9|44790.9|44750.9|44790.9|44750.9|44790.9|44750.9|0
1645076910000|2022-02-17 05:48:30|44785.9|44745.9|44791.6|44751.6|44791.6|44751.6|44780.9|44740.9|3
1645076930000|2022-02-17 05:48:50|44790.9|44750.9|44790.9|44750.9|44791.6|44751.6|44790.9|44750.9|0
1645076940000|2022-02-17 05:49:00|44791.6|44751.6|44790.9|44750.9|44791.6|44751.6|44790.9|44750.9|0
1645076960000|2022-02-17 05:49:20|44785.9|44745.9|44785.9|44745.9|44785.9|44745.9|44785.9|44745.9|0
1645076970000|2022-02-17 05:49:30|44790.9|44750.9|44790.9|44750.9|44790.9|44750.9|44790.9|44750.9|0
1645076980000|2022-02-17 05:49:40|44790.2|44750.2|44781.6|44741.6|44790.2|44750.2|44781.6|44741.6|0
1645077000000|2022-02-17 05:50:00|44790.2|44750.2|44790.2|44750.2|44790.2|44750.2|44790.2|44750.2|0
1645077010000|2022-02-17 05:50:10|44800.2|44760.2|44800.2|44760.2|44800.2|44760.2|44800.2|44760.2|1
1645077020000|2022-02-17 05:50:20|44799.6|44759.6|44791.6|44751.6|44799.6|44759.6|44791.6|44751.6|0
1645077060000|2022-02-17 05:51:00|44790.9|44750.9|44791.6|44751.6|44791.6|44751.6|44790.9|44750.9|0
1645077090000|2022-02-17 05:51:30|44790.9|44750.9|44790.9|44750.9|44790.9|44750.9|44790.9|44750.9|0
1645077110000|2022-02-17 05:51:50|44785.9|44745.9|44785.9|44745.9|44785.9|44745.9|44785.9|44745.9|0
1645077120000|2022-02-17 05:52:00|44781.6|44741.6|44771.6|44731.6|44781.6|44741.6|44771.6|44731.6|2
1645077140000|2022-02-17 05:52:20|44766.6|44726.6|44766.6|44726.6|44766.6|44726.6|44766.6|44726.6|0
1645077150000|2022-02-17 05:52:30|44761.6|44721.6|44781.6|44741.6|44781.6|44741.6|44761.6|44721.6|10
1645077170000|2022-02-17 05:52:50|44771.6|44731.6|44766.6|44726.6|44771.6|44731.6|44766.6|44726.6|4
1645077180000|2022-02-17 05:53:00|44766.5|44726.5|44771.5|44731.5|44775.9|44735.9|44766.5|44726.5|0
1645077200000|2022-02-17 05:53:20|44775.9|44735.9|44775.9|44735.9|44776.5|44736.5|44775.9|44735.9|0
1645077230000|2022-02-17 05:53:50|44781.5|44741.5|44781.5|44741.5|44781.5|44741.5|44780.9|44740.9|0
1645077250000|2022-02-17 05:54:10|44780.9|44740.9|44781.5|44741.5|44781.5|44741.5|44780.9|44740.9|0
1645077280000|2022-02-17 05:54:40|44785.9|44745.9|44785.9|44745.9|44786.5|44746.5|44785.9|44745.9|0
1645077290000|2022-02-17 05:54:50|44790.2|44750.2|44780.2|44740.2|44790.2|44750.2|44780.2|44740.2|0
1645077300000|2022-02-17 05:55:00|44780.9|44740.9|44780.9|44740.9|44781.5|44741.5|44780.9|44740.9|0
1645077310000|2022-02-17 05:55:10|44780.2|44740.2|44775.9|44735.9|44780.2|44740.2|44775.9|44735.9|0
1645077320000|2022-02-17 05:55:20|44780.2|44740.2|44781.5|44741.5|44781.5|44741.5|44780.2|44740.2|0
1645077330000|2022-02-17 05:55:30|44780.9|44740.9|44780.9|44740.9|44780.9|44740.9|44780.9|44740.9|0
1645077340000|2022-02-17 05:55:40|44781.5|44741.5|44781.5|44741.5|44785.9|44745.9|44781.5|44741.5|0
1645077370000|2022-02-17 05:56:10|44790.2|44750.2|44790.2|44750.2|44790.2|44750.2|44781.5|44741.5|0
1645077380000|2022-02-17 05:56:20|44790.9|44750.9|44790.9|44750.9|44790.9|44750.9|44790.9|44750.9|0
1645077400000|2022-02-17 05:56:40|44800.9|44760.9|44801.5|44761.5|44801.5|44761.5|44800.9|44760.9|1
1645077410000|2022-02-17 05:56:50|44802.2|44762.2|44811.5|44771.5|44811.5|44771.5|44802.2|44762.2|0
1645077460000|2022-02-17 05:57:40|44812.2|44772.2|44816.5|44776.5|44816.5|44776.5|44812.2|44772.2|0
1645077470000|2022-02-17 05:57:50|44815.9|44775.9|44811.5|44771.5|44815.9|44775.9|44811.5|44771.5|0
1645077480000|2022-02-17 05:58:00|44816.5|44776.5|44820.2|44780.2|44821.5|44781.5|44811.5|44771.5|0
1645077490000|2022-02-17 05:58:10|44821.5|44781.5|44820.9|44780.9|44821.5|44781.5|44820.9|44780.9|0
1645077500000|2022-02-17 05:58:20|44820.2|44780.2|44820.2|44780.2|44820.9|44780.9|44820.2|44780.2|0
1645077510000|2022-02-17 05:58:30|44810.9|44770.9|44811.5|44771.5|44811.5|44771.5|44810.9|44770.9|0
1645077530000|2022-02-17 05:58:50|44810.9|44770.9|44806.5|44766.5|44810.9|44770.9|44806.5|44766.5|0
1645077540000|2022-02-17 05:59:00|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|0
1645077570000|2022-02-17 05:59:30|44815.9|44775.9|44816.5|44776.5|44816.5|44776.5|44815.9|44775.9|0
1645077590000|2022-02-17 05:59:50|44817.2|44777.2|44821.5|44781.5|44821.5|44781.5|44817.2|44777.2|0
1645077600000|2022-02-17 06:00:00|44820.2|44780.2|44801.5|44761.5|44820.2|44780.2|44801.5|44761.5|4
1645077610000|2022-02-17 06:00:10|44800.9|44760.9|44795.9|44755.9|44800.9|44760.9|44795.9|44755.9|0
1645077620000|2022-02-17 06:00:20|44796.5|44756.5|44810.9|44770.9|44810.9|44770.9|44796.5|44756.5|0
1645077630000|2022-02-17 06:00:30|44810.2|44770.2|44800.9|44760.9|44810.2|44770.2|44800.9|44760.9|0
1645077640000|2022-02-17 06:00:40|44801.5|44761.5|44801.5|44761.5|44801.5|44761.5|44801.5|44761.5|0
1645077660000|2022-02-17 06:01:00|44810.9|44770.9|44810.9|44770.9|44810.9|44770.9|44810.9|44770.9|0
1645077710000|2022-02-17 06:01:50|44806.5|44766.5|44800.2|44760.2|44806.5|44766.5|44800.2|44760.2|1
1645077720000|2022-02-17 06:02:00|44801.5|44761.5|44801.5|44761.5|44805.9|44765.9|44796.5|44756.5|0
1645077780000|2022-02-17 06:03:00|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|3
1645077810000|2022-02-17 06:03:30|44816.5|44776.5|44816.5|44776.5|44816.5|44776.5|44816.5|44776.5|0
1645077830000|2022-02-17 06:03:50|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|1
1645077840000|2022-02-17 06:04:00|44815.9|44775.9|44821.5|44781.5|44821.5|44781.5|44815.9|44775.9|0
1645077850000|2022-02-17 06:04:10|44826.5|44786.5|44825.9|44785.9|44826.5|44786.5|44825.9|44785.9|0
1645077880000|2022-02-17 06:04:40|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|0
1645077890000|2022-02-17 06:04:50|44830.9|44790.9|44821.5|44781.5|44830.9|44790.9|44820.9|44780.9|0
1645077900000|2022-02-17 06:05:00|44820.9|44780.9|44820.2|44780.2|44825.9|44785.9|44820.2|44780.2|2
1645077910000|2022-02-17 06:05:10|44815.9|44775.9|44815.9|44775.9|44820.9|44780.9|44815.9|44775.9|0
1645077920000|2022-02-17 06:05:20|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|0
1645077940000|2022-02-17 06:05:40|44820.9|44780.9|44821.5|44781.5|44821.5|44781.5|44820.9|44780.9|0
1645078000000|2022-02-17 06:06:40|44825.9|44785.9|44831.5|44791.5|44831.5|44791.5|44825.9|44785.9|0
1645078050000|2022-02-17 06:07:30|44841.5|44801.5|44841.5|44801.5|44845.9|44805.9|44841.5|44801.5|1
1645078070000|2022-02-17 06:07:50|44845.9|44805.9|44845.9|44805.9|44845.9|44805.9|44841.5|44801.5|0
1645078080000|2022-02-17 06:08:00|44851.5|44811.5|44846.5|44806.5|44851.5|44811.5|44846.5|44806.5|0
1645078090000|2022-02-17 06:08:10|44841.5|44801.5|44840.9|44800.9|44841.5|44801.5|44840.9|44800.9|1
1645078100000|2022-02-17 06:08:20|44836.5|44796.5|44826.5|44786.5|44836.5|44796.5|44826.5|44786.5|1
1645078120000|2022-02-17 06:08:40|44831.5|44791.5|44831.5|44791.5|44831.5|44791.5|44826.5|44786.5|2
1645078130000|2022-02-17 06:08:50|44826.5|44786.5|44852.8|44812.8|44852.8|44812.8|44826.5|44786.5|21
1645078140000|2022-02-17 06:09:00|44852.2|44812.2|44852.8|44812.8|44857.2|44817.2|44852.2|44812.2|1
1645078170000|2022-02-17 06:09:30|44857.2|44817.2|44857.2|44817.2|44857.2|44817.2|44857.2|44817.2|3
1645078180000|2022-02-17 06:09:40|44857.8|44817.8|44882.2|44842.2|44882.8|44842.8|44857.8|44817.8|3
1645078190000|2022-02-17 06:09:50|44882.8|44842.8|44882.8|44842.8|44887.2|44847.2|44877.2|44837.2|5
1645078200000|2022-02-17 06:10:00|44881.5|44841.5|44877.2|44837.2|44881.5|44841.5|44877.2|44837.2|2
1645078210000|2022-02-17 06:10:10|44882.2|44842.2|44882.8|44842.8|44882.8|44842.8|44882.2|44842.2|2
1645078220000|2022-02-17 06:10:20|44892.8|44852.8|44892.8|44852.8|44893.5|44853.5|44892.8|44852.8|6
1645078230000|2022-02-17 06:10:30|44887.2|44847.2|44892.2|44852.2|44892.2|44852.2|44887.2|44847.2|3
1645078240000|2022-02-17 06:10:40|44892.8|44852.8|44892.8|44852.8|44892.8|44852.8|44892.8|44852.8|1
1645078250000|2022-02-17 06:10:50|44892.2|44852.2|44887.2|44847.2|44892.2|44852.2|44887.2|44847.2|0
1645078260000|2022-02-17 06:11:00|44892.2|44852.2|44901.5|44861.5|44902.8|44862.8|44892.2|44852.2|4
1645078270000|2022-02-17 06:11:10|44902.2|44862.2|44897.2|44857.2|44902.2|44862.2|44897.2|44857.2|2
1645078290000|2022-02-17 06:11:30|44902.2|44862.2|44897.2|44857.2|44902.2|44862.2|44897.2|44857.2|0
1645078300000|2022-02-17 06:11:40|44892.8|44852.8|44892.8|44852.8|44892.8|44852.8|44892.8|44852.8|0
1645078310000|2022-02-17 06:11:50|44896.5|44856.5|44896.5|44856.5|44901.5|44861.5|44896.5|44856.5|0
1645078320000|2022-02-17 06:12:00|44900.8|44860.8|44921.5|44881.5|44921.5|44881.5|44900.8|44860.8|3
1645078330000|2022-02-17 06:12:10|44917.2|44877.2|44906.5|44866.5|44922.2|44882.2|44906.5|44866.5|2
1645078340000|2022-02-17 06:12:20|44901.5|44861.5|44901.5|44861.5|44901.5|44861.5|44901.5|44861.5|1
1645078350000|2022-02-17 06:12:30|44896.5|44856.5|44907.2|44867.2|44907.2|44867.2|44896.5|44856.5|1
1645078360000|2022-02-17 06:12:40|44911.5|44871.5|44917.2|44877.2|44921.5|44881.5|44911.5|44871.5|0
1645078370000|2022-02-17 06:12:50|44912.2|44872.2|44917.1|44877.1|44917.1|44877.1|44911.5|44871.5|1
1645078380000|2022-02-17 06:13:00|44916.5|44876.5|44911.5|44871.5|44916.5|44876.5|44911.5|44871.5|0
1645078400000|2022-02-17 06:13:20|44912.1|44872.1|44921.5|44881.5|44921.5|44881.5|44912.1|44872.1|0
1645078420000|2022-02-17 06:13:40|44922.1|44882.1|44941.5|44901.5|44942.1|44902.1|44921.5|44881.5|5
1645078430000|2022-02-17 06:13:50|44930.2|44890.2|44920.2|44880.2|44931.5|44891.5|44920.2|44880.2|2
1645078440000|2022-02-17 06:14:00|44915.8|44875.8|44920.8|44880.8|44921.5|44881.5|44915.8|44875.8|0
1645078450000|2022-02-17 06:14:10|44931.5|44891.5|44925.8|44885.8|44931.5|44891.5|44925.8|44885.8|0
1645078460000|2022-02-17 06:14:20|44931.5|44891.5|44937.1|44897.1|44937.1|44897.1|44931.5|44891.5|1
1645078470000|2022-02-17 06:14:30|44932.1|44892.1|44922.1|44882.1|44932.1|44892.1|44922.1|44882.1|0
1645078480000|2022-02-17 06:14:40|44921.5|44881.5|44922.1|44882.1|44922.1|44882.1|44921.5|44881.5|0
1645078490000|2022-02-17 06:14:50|44921.5|44881.5|44921.5|44881.5|44921.5|44881.5|44917.1|44877.1|0
1645078520000|2022-02-17 06:15:20|44907.8|44867.8|44901.5|44861.5|44907.8|44867.8|44901.5|44861.5|1
1645078530000|2022-02-17 06:15:30|44896.5|44856.5|44901.5|44861.5|44906.5|44866.5|44896.5|44856.5|1
1645078540000|2022-02-17 06:15:40|44902.1|44862.1|44911.5|44871.5|44911.5|44871.5|44902.1|44862.1|0
1645078550000|2022-02-17 06:15:50|44910.8|44870.8|44910.8|44870.8|44910.8|44870.8|44910.8|44870.8|0
1645078560000|2022-02-17 06:16:00|44911.5|44871.5|44921.5|44881.5|44921.5|44881.5|44911.5|44871.5|0
1645078570000|2022-02-17 06:16:10|44931.5|44891.5|44941.5|44901.5|44947.1|44907.1|44921.5|44881.5|3
1645078580000|2022-02-17 06:16:20|44937.1|44897.1|44932.1|44892.1|44937.1|44897.1|44931.5|44891.5|0
1645078590000|2022-02-17 06:16:30|44932.8|44892.8|44937.1|44897.1|44937.1|44897.1|44932.8|44892.8|0
1645078600000|2022-02-17 06:16:40|44932.1|44892.1|44932.1|44892.1|44932.1|44892.1|44932.1|44892.1|0
1645078610000|2022-02-17 06:16:50|44931.5|44891.5|44931.5|44891.5|44931.5|44891.5|44931.5|44891.5|0
1645078620000|2022-02-17 06:17:00|44932.1|44892.1|44921.5|44881.5|44932.1|44892.1|44921.5|44881.5|1
1645078630000|2022-02-17 06:17:10|44920.8|44880.8|44919.5|44879.5|44920.8|44880.8|44919.5|44879.5|0
1645078640000|2022-02-17 06:17:20|44920.8|44880.8|44920.8|44880.8|44920.8|44880.8|44920.8|44880.8|1
1645078650000|2022-02-17 06:17:30|44921.5|44881.5|44921.5|44881.5|44925.8|44885.8|44920.8|44880.8|0
1645078660000|2022-02-17 06:17:40|44931.5|44891.5|44936.5|44896.5|44936.5|44896.5|44931.5|44891.5|0
1645078670000|2022-02-17 06:17:50|44935.8|44895.8|44935.8|44895.8|44935.8|44895.8|44931.5|44891.5|0
1645078680000|2022-02-17 06:18:00|44931.5|44891.5|44931.5|44891.5|44931.5|44891.5|44931.5|44891.5|0
1645078690000|2022-02-17 06:18:10|44930.8|44890.8|44930.8|44890.8|44930.8|44890.8|44930.8|44890.8|0
1645078740000|2022-02-17 06:19:00|44931.5|44891.5|44931.5|44891.5|44931.5|44891.5|44931.5|44891.5|0
1645078760000|2022-02-17 06:19:20|44936.5|44896.5|44936.5|44896.5|44936.5|44896.5|44936.5|44896.5|0
1645078780000|2022-02-17 06:19:40|44940.8|44900.8|44940.8|44900.8|44940.8|44900.8|44940.8|44900.8|0
1645078800000|2022-02-17 06:20:00|44931.5|44891.5|44930.8|44890.8|44931.5|44891.5|44930.8|44890.8|2
1645078810000|2022-02-17 06:20:10|44936.5|44896.5|44941.5|44901.5|44950.2|44910.2|44936.5|44896.5|2
1645078820000|2022-02-17 06:20:20|44942.1|44902.1|44941.5|44901.5|44945.8|44905.8|44941.5|44901.5|1
1645078830000|2022-02-17 06:20:30|44946.5|44906.5|44950.8|44910.8|44950.8|44910.8|44946.5|44906.5|1
1645078850000|2022-02-17 06:20:50|44951.5|44911.5|44966.5|44926.5|44971.5|44931.5|44951.5|44911.5|8
1645078860000|2022-02-17 06:21:00|44971.5|44931.5|44961.5|44921.5|44975.8|44935.8|44961.5|44921.5|1
1645078910000|2022-02-17 06:21:50|44955.8|44915.8|44950.8|44910.8|44961.5|44921.5|44950.8|44910.8|15
1645078930000|2022-02-17 06:22:10|44951.5|44911.5|44951.5|44911.5|44951.5|44911.5|44951.5|44911.5|0
1645078950000|2022-02-17 06:22:30|44950.8|44910.8|44951.5|44911.5|44951.5|44911.5|44950.8|44910.8|1
1645078970000|2022-02-17 06:22:50|44950.8|44910.8|44950.8|44910.8|44950.8|44910.8|44950.8|44910.8|0
1645078980000|2022-02-17 06:23:00|44951.5|44911.5|44951.5|44911.5|44951.5|44911.5|44951.5|44911.5|0
1645079000000|2022-02-17 06:23:20|44942.1|44902.1|44941.5|44901.5|44942.1|44902.1|44941.5|44901.5|0
1645079010000|2022-02-17 06:23:30|44945.8|44905.8|44941.5|44901.5|44945.8|44905.8|44941.5|44901.5|0
1645079020000|2022-02-17 06:23:40|44950.8|44910.8|44950.2|44910.2|44950.8|44910.8|44950.2|44910.2|0
1645079030000|2022-02-17 06:23:50|44950.8|44910.8|44955.8|44915.8|44955.8|44915.8|44950.8|44910.8|0
1645079040000|2022-02-17 06:24:00|44951.5|44911.5|44951.5|44911.5|44951.5|44911.5|44951.5|44911.5|0
1645079050000|2022-02-17 06:24:10|44956.5|44916.5|44971.5|44931.5|44971.5|44931.5|44956.5|44916.5|7
1645079060000|2022-02-17 06:24:20|44970.8|44930.8|44970.2|44930.2|44970.8|44930.8|44965.8|44925.8|1
1645079080000|2022-02-17 06:24:40|44970.1|44930.1|44970.1|44930.1|44970.1|44930.1|44970.1|44930.1|0
1645079090000|2022-02-17 06:24:50|44960.1|44920.1|44960.1|44920.1|44960.1|44920.1|44960.1|44920.1|0
1645079100000|2022-02-17 06:25:00|44959.5|44919.5|44961.5|44921.5|44961.5|44921.5|44955.1|44915.1|1
1645079110000|2022-02-17 06:25:10|44960.8|44920.8|44955.1|44915.1|44960.8|44920.8|44955.1|44915.1|0
1645079120000|2022-02-17 06:25:20|44960.1|44920.1|44960.1|44920.1|44960.1|44920.1|44960.1|44920.1|1
1645079140000|2022-02-17 06:25:40|44960.8|44920.8|44965.1|44925.1|44965.1|44925.1|44960.8|44920.8|0
1645079150000|2022-02-17 06:25:50|44960.1|44920.1|44955.1|44915.1|44960.1|44920.1|44955.1|44915.1|2
1645079170000|2022-02-17 06:26:10|44960.8|44920.8|44961.5|44921.5|44961.5|44921.5|44960.8|44920.8|2
1645079180000|2022-02-17 06:26:20|44974.5|44934.5|45010.8|44970.8|45010.8|44970.8|44974.5|44934.5|28
1645079190000|2022-02-17 06:26:30|45006.5|44966.5|45015.8|44975.8|45015.8|44975.8|45001.5|44961.5|7
1645079210000|2022-02-17 06:26:50|45020.8|44980.8|45005.8|44965.8|45020.8|44980.8|45005.8|44965.8|10
1645079220000|2022-02-17 06:27:00|45010.1|44970.1|45010.8|44970.8|45010.8|44970.8|45010.1|44970.1|2
1645079230000|2022-02-17 06:27:10|45010.1|44970.1|45010.8|44970.8|45010.8|44970.8|45000.1|44960.1|1
1645079240000|2022-02-17 06:27:20|45020.8|44980.8|45020.8|44980.8|45020.8|44980.8|45020.8|44980.8|0
1645079250000|2022-02-17 06:27:30|45020.1|44980.1|45020.1|44980.1|45020.1|44980.1|45020.1|44980.1|0
1645079270000|2022-02-17 06:27:50|45019.5|44979.5|45020.8|44980.8|45020.8|44980.8|45019.5|44979.5|1
1645079290000|2022-02-17 06:28:10|45020.1|44980.1|45030.8|44990.8|45035.8|44995.8|45020.1|44980.1|4
1645079300000|2022-02-17 06:28:20|45030.1|44990.1|45030.1|44990.1|45030.1|44990.1|45030.1|44990.1|0
1645079320000|2022-02-17 06:28:40|45035.1|44995.1|45030.8|44990.8|45060.8|45020.8|45030.1|44990.1|10
1645079330000|2022-02-17 06:28:50|45031.4|44991.4|45025.8|44985.8|45031.4|44991.4|45025.8|44985.8|2
1645079340000|2022-02-17 06:29:00|45035.8|44995.8|45035.8|44995.8|45035.8|44995.8|45035.8|44995.8|0
1645079350000|2022-02-17 06:29:10|45030.8|44990.8|45030.8|44990.8|45031.4|44991.4|45020.8|44980.8|2
1645079360000|2022-02-17 06:29:20|45030.1|44990.1|45031.4|44991.4|45035.8|44995.8|45030.1|44990.1|2
1645079370000|2022-02-17 06:29:30|45035.8|44995.8|45050.8|45010.8|45050.8|45010.8|45035.8|44995.8|4
1645079380000|2022-02-17 06:29:40|45051.4|45011.4|45060.8|45020.8|45065.1|45025.1|45051.4|45011.4|1
1645079390000|2022-02-17 06:29:50|45070.1|45030.1|45060.8|45020.8|45070.1|45030.1|45060.8|45020.8|1
1645079400000|2022-02-17 06:30:00|45061.4|45021.4|45080.8|45040.8|45085.8|45045.8|45061.4|45021.4|3
1645079410000|2022-02-17 06:30:10|45075.8|45035.8|45061.4|45021.4|45075.8|45035.8|45061.4|45021.4|2
1645079420000|2022-02-17 06:30:20|45055.8|45015.8|45055.8|45015.8|45070.1|45030.1|45055.8|45015.8|2
1645079430000|2022-02-17 06:30:30|45060.8|45020.8|45061.4|45021.4|45061.4|45021.4|45060.8|45020.8|7
1645079440000|2022-02-17 06:30:40|45075.8|45035.8|45065.8|45025.8|45075.8|45035.8|45061.4|45021.4|0
1645079450000|2022-02-17 06:30:50|45061.4|45021.4|45061.4|45021.4|45061.4|45021.4|45061.4|45021.4|0
1645079460000|2022-02-17 06:31:00|45065.8|45025.8|45066.4|45026.4|45066.4|45026.4|45065.8|45025.8|0
1645079470000|2022-02-17 06:31:10|45065.8|45025.8|45061.4|45021.4|45065.8|45025.8|45060.8|45020.8|1
1645079480000|2022-02-17 06:31:20|45065.8|45025.8|45065.8|45025.8|45065.8|45025.8|45061.4|45021.4|0
1645079490000|2022-02-17 06:31:30|45060.8|45020.8|45055.8|45015.8|45061.4|45021.4|45055.8|45015.8|0
1645079500000|2022-02-17 06:31:40|45056.4|45016.4|45051.4|45011.4|45061.4|45021.4|45051.4|45011.4|1
1645079510000|2022-02-17 06:31:50|45050.1|45010.1|45050.1|45010.1|45050.1|45010.1|45050.1|45010.1|3
1645079520000|2022-02-17 06:32:00|45036.4|44996.4|45040.8|45000.8|45040.8|45000.8|45036.4|44996.4|0
1645079550000|2022-02-17 06:32:30|45040.1|45000.1|45031.4|44991.4|45040.1|45000.1|45031.4|44991.4|0
1645079560000|2022-02-17 06:32:40|45026.4|44986.4|45030.8|44990.8|45030.8|44990.8|45026.4|44986.4|0
1645079570000|2022-02-17 06:32:50|45040.1|45000.1|45035.1|44995.1|45040.8|45000.8|45035.1|44995.1|1
1645079580000|2022-02-17 06:33:00|45030.8|44990.8|45021.4|44981.4|45030.8|44990.8|45016.4|44976.4|14
1645079590000|2022-02-17 06:33:10|45020.8|44980.8|45020.8|44980.8|45021.4|44981.4|45011.4|44971.4|5
1645079600000|2022-02-17 06:33:20|45020.1|44980.1|45015.8|44975.8|45020.8|44980.8|45011.4|44971.4|0
1645079610000|2022-02-17 06:33:30|45011.4|44971.4|45015.8|44975.8|45015.8|44975.8|45011.4|44971.4|0
1645079620000|2022-02-17 06:33:40|45021.4|44981.4|45031.4|44991.4|45031.4|44991.4|45020.8|44980.8|2
1645079630000|2022-02-17 06:33:50|45041.4|45001.4|45041.4|45001.4|45041.4|45001.4|45041.4|45001.4|0
1645079640000|2022-02-17 06:34:00|45040.8|45000.8|45035.8|44995.8|45045.8|45005.8|45035.8|44995.8|0
1645079650000|2022-02-17 06:34:10|45025.8|44985.8|45035.8|44995.8|45035.8|44995.8|45025.8|44985.8|1
1645079660000|2022-02-17 06:34:20|45041.4|45001.4|45031.4|44991.4|45041.4|45001.4|45031.4|44991.4|0
1645079670000|2022-02-17 06:34:30|45035.8|44995.8|45041.4|45001.4|45041.4|45001.4|45035.8|44995.8|0
1645079680000|2022-02-17 06:34:40|45035.8|44995.8|45031.4|44991.4|45035.8|44995.8|45031.4|44991.4|0
1645079700000|2022-02-17 06:35:00|45037.1|44997.1|45041.4|45001.4|45041.4|45001.4|45037.1|44997.1|2
1645079710000|2022-02-17 06:35:10|45037.1|44997.1|45031.4|44991.4|45041.4|45001.4|45031.4|44991.4|2
1645079720000|2022-02-17 06:35:20|45035.8|44995.8|45031.4|44991.4|45035.8|44995.8|45031.4|44991.4|0
1645079730000|2022-02-17 06:35:30|45027.1|44987.1|45031.4|44991.4|45031.4|44991.4|45026.4|44986.4|1
1645079740000|2022-02-17 06:35:40|45032.1|44992.1|45037.1|44997.1|45037.1|44997.1|45031.4|44991.4|39
1645079750000|2022-02-17 06:35:50|45031.4|44991.4|45031.4|44991.4|45032.7|44992.7|45031.4|44991.4|0
1645079760000|2022-02-17 06:36:00|45032.1|44992.1|45031.4|44991.4|45032.1|44992.1|45031.4|44991.4|0
1645079780000|2022-02-17 06:36:20|45027.1|44987.1|45007.1|44967.1|45027.1|44987.1|45007.1|44967.1|27
1645079790000|2022-02-17 06:36:30|45006.4|44966.4|45006.4|44966.4|45007.1|44967.1|45006.4|44966.4|0
1645079800000|2022-02-17 06:36:40|44997.1|44957.1|44991.4|44951.4|44997.1|44957.1|44991.4|44951.4|0
1645079820000|2022-02-17 06:37:00|44990.8|44950.8|44987.1|44947.1|44990.8|44950.8|44982.7|44942.7|0
1645079850000|2022-02-17 06:37:30|44986.4|44946.4|44986.4|44946.4|44986.4|44946.4|44986.4|44946.4|0
1645079860000|2022-02-17 06:37:40|44987.1|44947.1|44981.4|44941.4|44987.1|44947.1|44977.1|44937.1|2
1645079880000|2022-02-17 06:38:00|44987.1|44947.1|44987.1|44947.1|44987.1|44947.1|44987.1|44947.1|1
1645079890000|2022-02-17 06:38:10|44992.1|44952.1|44992.1|44952.1|44992.1|44952.1|44991.4|44951.4|0
1645079900000|2022-02-17 06:38:20|44991.4|44951.4|44997.1|44957.1|44997.1|44957.1|44991.4|44951.4|0
1645079910000|2022-02-17 06:38:30|45001.4|44961.4|45001.4|44961.4|45001.4|44961.4|44997.1|44957.1|0
1645079920000|2022-02-17 06:38:40|45011.4|44971.4|45011.4|44971.4|45011.4|44971.4|45011.4|44971.4|1
1645079940000|2022-02-17 06:39:00|45002.7|44962.7|45002.7|44962.7|45007.1|44967.1|45002.7|44962.7|0
1645079960000|2022-02-17 06:39:20|45011.4|44971.4|45017.1|44977.1|45017.1|44977.1|45011.4|44971.4|3
1645079980000|2022-02-17 06:39:40|45021.4|44981.4|45021.4|44981.4|45021.4|44981.4|45021.4|44981.4|0
1645080000000|2022-02-17 06:40:00|45017.1|44977.1|45021.4|44981.4|45021.4|44981.4|45017.1|44977.1|1
1645080010000|2022-02-17 06:40:10|45017.1|44977.1|45001.4|44961.4|45017.1|44977.1|45001.4|44961.4|0
1645080030000|2022-02-17 06:40:30|45002.1|44962.1|45002.1|44962.1|45002.1|44962.1|45002.1|44962.1|0
1645080050000|2022-02-17 06:40:50|45001.4|44961.4|45001.4|44961.4|45001.4|44961.4|45001.4|44961.4|0
1645080070000|2022-02-17 06:41:10|45002.1|44962.1|45001.4|44961.4|45006.4|44966.4|45001.4|44961.4|0
1645080080000|2022-02-17 06:41:20|44996.4|44956.4|44975.8|44935.8|44996.4|44956.4|44975.8|44935.8|2
1645080090000|2022-02-17 06:41:30|44981.4|44941.4|44980.8|44940.8|44981.4|44941.4|44980.8|44940.8|1
1645080100000|2022-02-17 06:41:40|44981.4|44941.4|44980.8|44940.8|44981.4|44941.4|44980.8|44940.8|0
1645080110000|2022-02-17 06:41:50|44981.4|44941.4|44981.4|44941.4|44981.4|44941.4|44981.4|44941.4|37
1645080120000|2022-02-17 06:42:00|44982.1|44942.1|44986.4|44946.4|44986.4|44946.4|44982.1|44942.1|0
1645080130000|2022-02-17 06:42:10|44991.4|44951.4|44991.4|44951.4|44991.4|44951.4|44991.4|44951.4|1
1645080140000|2022-02-17 06:42:20|44992.1|44952.1|45001.4|44961.4|45001.4|44961.4|44991.4|44951.4|0
1645080150000|2022-02-17 06:42:30|45000.8|44960.8|44995.8|44955.8|45000.8|44960.8|44995.8|44955.8|0
1645080160000|2022-02-17 06:42:40|44990.8|44950.8|44990.1|44950.1|44990.8|44950.8|44990.1|44950.1|0
1645080180000|2022-02-17 06:43:00|44985.8|44945.8|44990.1|44950.1|44990.1|44950.1|44985.8|44945.8|0
1645080210000|2022-02-17 06:43:30|||||||||1
1645080220000|2022-02-17 06:43:40|44995.8|44955.8|44990.8|44950.8|44995.8|44955.8|44990.8|44950.8|2
1645080240000|2022-02-17 06:44:00|44991.4|44951.4|45000.8|44960.8|45000.8|44960.8|44991.4|44951.4|0
1645080260000|2022-02-17 06:44:20|45000.1|44960.1|45000.8|44960.8|45000.8|44960.8|44995.8|44955.8|0
1645080280000|2022-02-17 06:44:40|45000.7|44960.7|45000.7|44960.7|45000.7|44960.7|45000.7|44960.7|0
1645080290000|2022-02-17 06:44:50|44995.7|44955.7|44995.7|44955.7|45000.1|44960.1|44995.7|44955.7|0
1645080310000|2022-02-17 06:45:10|45000.1|44960.1|45000.1|44960.1|45000.1|44960.1|45000.1|44960.1|0
1645080320000|2022-02-17 06:45:20|45005.1|44965.1|45000.1|44960.1|45005.1|44965.1|45000.1|44960.1|0
1645080330000|2022-02-17 06:45:30|44995.7|44955.7|45000.1|44960.1|45000.1|44960.1|44995.7|44955.7|0
1645080340000|2022-02-17 06:45:40|45005.7|44965.7|45000.7|44960.7|45005.7|44965.7|45000.7|44960.7|0
1645080350000|2022-02-17 06:45:50|45001.4|44961.4|45000.1|44960.1|45001.4|44961.4|45000.1|44960.1|0
1645080390000|2022-02-17 06:46:30|44999.4|44959.4|45000.1|44960.1|45000.1|44960.1|44999.4|44959.4|1
1645080400000|2022-02-17 06:46:40|44990.1|44950.1|45005.1|44965.1|45005.7|44965.7|44990.1|44950.1|1
1645080410000|2022-02-17 06:46:50|45000.1|44960.1|45000.1|44960.1|45000.1|44960.1|45000.1|44960.1|0
1645080420000|2022-02-17 06:47:00|45010.1|44970.1|45010.1|44970.1|45010.1|44970.1|45010.1|44970.1|1
1645080430000|2022-02-17 06:47:10|45020.1|44980.1|45020.1|44980.1|45020.1|44980.1|45020.1|44980.1|0
1645080440000|2022-02-17 06:47:20|45040.1|45000.1|45040.7|45000.7|45040.7|45000.7|45030.7|44990.7|6
1645080450000|2022-02-17 06:47:30|45050.7|45010.7|45055.1|45015.1|45055.1|45015.1|45050.1|45010.1|2
1645080460000|2022-02-17 06:47:40|45050.1|45010.1|45060.7|45020.7|45060.7|45020.7|45050.1|45010.1|1
1645080470000|2022-02-17 06:47:50|45060.1|45020.1|45070.1|45030.1|45070.7|45030.7|45060.1|45020.1|0
1645080480000|2022-02-17 06:48:00|45065.7|45025.7|45050.1|45010.1|45065.7|45025.7|45050.1|45010.1|0
1645080500000|2022-02-17 06:48:20|45050.7|45010.7|45060.1|45020.1|45065.1|45025.1|45050.7|45010.7|0
1645080530000|2022-02-17 06:48:50|45075.1|45035.1|45075.7|45035.7|45075.7|45035.7|45070.7|45030.7|2
1645080540000|2022-02-17 06:49:00|45070.7|45030.7|45070.7|45030.7|45075.7|45035.7|45070.7|45030.7|0
1645080550000|2022-02-17 06:49:10|45071.4|45031.4|45075.7|45035.7|45075.7|45035.7|45071.4|45031.4|0
1645080560000|2022-02-17 06:49:20|45070.1|45030.1|45070.7|45030.7|45070.7|45030.7|45070.1|45030.1|1
1645080570000|2022-02-17 06:49:30|45075.1|45035.1|45071.4|45031.4|45075.7|45035.7|45070.7|45030.7|0
1645080580000|2022-02-17 06:49:40|45075.7|45035.7|45075.7|45035.7|45075.7|45035.7|45075.7|45035.7|0
1645080600000|2022-02-17 06:50:00|45071.4|45031.4|45071.4|45031.4|45071.4|45031.4|45071.4|45031.4|0
1645080620000|2022-02-17 06:50:20|45075.7|45035.7|45075.7|45035.7|45075.7|45035.7|45075.7|45035.7|3
1645080630000|2022-02-17 06:50:30|45070.1|45030.1|45050.7|45010.7|45070.1|45030.1|45050.7|45010.7|10
1645080640000|2022-02-17 06:50:40|45050.1|45010.1|45050.1|45010.1|45050.1|45010.1|45045.7|45005.7|0
1645080650000|2022-02-17 06:50:50|45049.4|45009.4|45050.1|45010.1|45050.1|45010.1|45040.7|45000.7|2
1645080660000|2022-02-17 06:51:00|45041.4|45001.4|45051.4|45011.4|45051.4|45011.4|45040.7|45000.7|9
1645080670000|2022-02-17 06:51:10|45050.7|45010.7|45045.7|45005.7|45050.7|45010.7|45045.7|45005.7|0
1645080680000|2022-02-17 06:51:20|45041.4|45001.4|45050.7|45010.7|45050.7|45010.7|45041.4|45001.4|1
1645080690000|2022-02-17 06:51:30|45055.7|45015.7|45051.4|45011.4|45055.7|45015.7|45051.4|45011.4|0
1645080710000|2022-02-17 06:51:50|45055.7|45015.7|45051.4|45011.4|45055.7|45015.7|45051.4|45011.4|0
1645080720000|2022-02-17 06:52:00|45050.7|45010.7|45041.4|45001.4|45050.7|45010.7|45041.4|45001.4|0
1645080730000|2022-02-17 06:52:10|45042|45002|45042|45002|45042|45002|45042|45002|2
1645080740000|2022-02-17 06:52:20|45041.4|45001.4|45031.4|44991.4|45042|45002|45031.4|44991.4|54
1645080750000|2022-02-17 06:52:30|45032|44992|45036.4|44996.4|45037|44997|45031.4|44991.4|0
1645080760000|2022-02-17 06:52:40|45032|44992|45032|44992|45032|44992|45032|44992|0
1645080770000|2022-02-17 06:52:50|45031.4|44991.4|45031.4|44991.4|45031.4|44991.4|45031.4|44991.4|0
1645080800000|2022-02-17 06:53:20|45022.7|44982.7|45032.7|44992.7|45032.7|44992.7|45022|44982|1
1645080810000|2022-02-17 06:53:30|45037.7|44997.7|45051.4|45011.4|45051.4|45011.4|45037.7|44997.7|0
1645080820000|2022-02-17 06:53:40|45046.4|45006.4|45052|45012|45056.4|45016.4|45041.4|45001.4|3
1645080830000|2022-02-17 06:53:50|45051.4|45011.4|45051.4|45011.4|45051.4|45011.4|45047|45007|0
1645080860000|2022-02-17 06:54:20|45052|45012|45041.4|45001.4|45052|45012|45041.4|45001.4|1
1645080870000|2022-02-17 06:54:30|45042|45002|45041.4|45001.4|45042|45002|45041.4|45001.4|0
1645080880000|2022-02-17 06:54:40|45040.7|45000.7|45047|45007|45047|45007|45040.7|45000.7|1
1645080890000|2022-02-17 06:54:50|45042.7|45002.7|45042.7|45002.7|45047|45007|45042.7|45002.7|0
1645080900000|2022-02-17 06:55:00|45047|45007|45042|45002|45052|45012|45042|45002|2
1645080910000|2022-02-17 06:55:10|45041.4|45001.4|45041.4|45001.4|45041.4|45001.4|45041.4|45001.4|0
1645080920000|2022-02-17 06:55:20|45047|45007|45041.4|45001.4|45047|45007|45041.4|45001.4|0
1645080950000|2022-02-17 06:55:50|45040.7|45000.7|45046.4|45006.4|45046.4|45006.4|45036.4|44996.4|1
1645080960000|2022-02-17 06:56:00|45051.4|45011.4|45051.4|45011.4|45051.4|45011.4|45051.4|45011.4|1
1645080970000|2022-02-17 06:56:10|45061.4|45021.4|45061.4|45021.4|45061.4|45021.4|45061.4|45021.4|0
1645081000000|2022-02-17 06:56:40|45071.4|45031.4|45071.4|45031.4|45071.4|45031.4|45071.4|45031.4|0
1645081020000|2022-02-17 06:57:00|45062|45022|45061.4|45021.4|45062|45022|45061.4|45021.4|1
1645081030000|2022-02-17 06:57:10|45046.4|45006.4|45046.4|45006.4|45046.4|45006.4|45046.4|45006.4|2
1645081050000|2022-02-17 06:57:30|45050.7|45010.7|45051.4|45011.4|45051.4|45011.4|45050.7|45010.7|0
1645081070000|2022-02-17 06:57:50|45050.7|45010.7|45051.4|45011.4|45051.4|45011.4|45050.7|45010.7|0
1645081080000|2022-02-17 06:58:00|45061.4|45021.4|45062|45022|45067|45027|45061.4|45021.4|0
1645081090000|2022-02-17 06:58:10|45057|45017|45061.4|45021.4|45061.4|45021.4|45052.7|45012.7|0
1645081140000|2022-02-17 06:59:00|45062|45022|45067|45027|45067|45027|45062|45022|0
1645081170000|2022-02-17 06:59:30|45066.4|45026.4|45061.4|45021.4|45066.4|45026.4|45060.7|45020.7|3
1645081180000|2022-02-17 06:59:40|45060.7|45020.7|45061.4|45021.4|45062|45022|45060.7|45020.7|2
1645081190000|2022-02-17 06:59:50|45045.7|45005.7|45035.7|44995.7|45045.7|45005.7|45035.7|44995.7|2
1645081200000|2022-02-17 07:00:00|45036.4|44996.4|45041.4|45001.4|45050.1|45010.1|45036.4|44996.4|0
1645081220000|2022-02-17 07:00:20|||||||||1
1645081230000|2022-02-17 07:00:30|45042|45002|45041.4|45001.4|45051.4|45011.4|45041.4|45001.4|0
1645081240000|2022-02-17 07:00:40|45051.4|45011.4|45051.4|45011.4|45051.4|45011.4|45051.4|45011.4|0
1645081250000|2022-02-17 07:00:50|45050.7|45010.7|45051.4|45011.4|45051.4|45011.4|45050.7|45010.7|0
1645081270000|2022-02-17 07:01:10|45050.1|45010.1|45050.1|45010.1|45050.1|45010.1|45050.1|45010.1|0
1645081290000|2022-02-17 07:01:30|45045.7|45005.7|45045.7|45005.7|45045.7|45005.7|45045.7|45005.7|0
1645081320000|2022-02-17 07:02:00|45055|45015|45055.7|45015.7|45060.7|45020.7|45051.4|45011.4|1
1645081340000|2022-02-17 07:02:20|45050.7|45010.7|45050.7|45010.7|45050.7|45010.7|45050.7|45010.7|0
1645081350000|2022-02-17 07:02:30|45040.7|45000.7|45040.7|45000.7|45040.7|45000.7|45040.7|45000.7|0
1645081370000|2022-02-17 07:02:50|45041.4|45001.4|45050|45010|45050.7|45010.7|45041.4|45001.4|0
1645081390000|2022-02-17 07:03:10|45041.4|45001.4|45045.7|45005.7|45045.7|45005.7|45041.4|45001.4|0
1645081400000|2022-02-17 07:03:20|45041.4|45001.4|45041.4|45001.4|45041.4|45001.4|45041.4|45001.4|0
1645081410000|2022-02-17 07:03:30|45040.7|45000.7|45045.7|45005.7|45045.7|45005.7|45040.7|45000.7|0
1645081420000|2022-02-17 07:03:40|45046.4|45006.4|45045.7|45005.7|45050|45010|45040.7|45000.7|1
1645081430000|2022-02-17 07:03:50|45040.7|45000.7|45045.7|45005.7|45045.7|45005.7|45040.7|45000.7|1
1645081440000|2022-02-17 07:04:00|45055|45015|45070|45030|45070.7|45030.7|45055|45015|4
1645081470000|2022-02-17 07:04:30|45060|45020|45070|45030|45070|45030|45060|45020|1
1645081480000|2022-02-17 07:04:40|45065|45025|45070|45030|45070|45030|45065|45025|0
1645081500000|2022-02-17 07:05:00|45065|45025|45065|45025|45065|45025|45065|45025|0
1645081510000|2022-02-17 07:05:10|45070|45030|45070|45030|45070|45030|45070|45030|0
1645081570000|2022-02-17 07:06:10|45069.4|45029.4|45061.3|45021.3|45069.4|45029.4|45060.7|45020.7|0
1645081580000|2022-02-17 07:06:20|45060.7|45020.7|45060.7|45020.7|45060.7|45020.7|45060.7|45020.7|0
1645081590000|2022-02-17 07:06:30|45065.7|45025.7|45065|45025|45065.7|45025.7|45065|45025|0
1645081600000|2022-02-17 07:06:40|45055|45015|45055|45015|45060|45020|45055|45015|1
1645081610000|2022-02-17 07:06:50|45060.7|45020.7|45060.7|45020.7|45060.7|45020.7|45060.7|45020.7|1
1645081630000|2022-02-17 07:07:10|45060|45020|45085.7|45045.7|45095|45055|45060|45020|2
1645081650000|2022-02-17 07:07:30|45084.4|45044.4|45090|45050|45090|45050|45075.7|45035.7|0
1645081680000|2022-02-17 07:08:00|45085.7|45045.7|45080|45040|45085.7|45045.7|45075.7|45035.7|0
1645081690000|2022-02-17 07:08:10|45080.7|45040.7|45075.7|45035.7|45085.7|45045.7|45075.7|45035.7|0
1645081700000|2022-02-17 07:08:20|45075|45035|45076.3|45036.3|45076.3|45036.3|45075|45035|1
1645081710000|2022-02-17 07:08:30|45085.7|45045.7|45081.3|45041.3|45085.7|45045.7|45081.3|45041.3|0
1645081720000|2022-02-17 07:08:40|45090|45050|45110|45070|45110|45070|45090|45050|1
1645081730000|2022-02-17 07:08:50|45100|45060|45100.7|45060.7|45100.7|45060.7|45100|45060|0
1645081740000|2022-02-17 07:09:00|45100|45060|45100|45060|45100.7|45060.7|45100|45060|0
1645081760000|2022-02-17 07:09:20|45095.7|45055.7|45085.7|45045.7|45095.7|45055.7|45085.7|45045.7|0
1645081770000|2022-02-17 07:09:30|45080.7|45040.7|45080.7|45040.7|45080.7|45040.7|45079.4|45039.4|2
1645081780000|2022-02-17 07:09:40|45081.3|45041.3|45085|45045|45085.7|45045.7|45081.3|45041.3|0
1645081790000|2022-02-17 07:09:50|45080.7|45040.7|45080.7|45040.7|45080.7|45040.7|45080.7|45040.7|9
1645081800000|2022-02-17 07:10:00|45081.3|45041.3|45080.7|45040.7|45085.7|45045.7|45080.7|45040.7|0
1645081820000|2022-02-17 07:10:20|45081.3|45041.3|45095|45055|45095|45055|45081.3|45041.3|0
1645081830000|2022-02-17 07:10:30|45090.7|45050.7|45100|45060|45100|45060|45090|45050|0
1645081840000|2022-02-17 07:10:40|45095.7|45055.7|45090.7|45050.7|45095.7|45055.7|45090.7|45050.7|0
1645081850000|2022-02-17 07:10:50|45089.4|45049.4|45090|45050|45090.7|45050.7|45089.4|45049.4|1
1645081860000|2022-02-17 07:11:00|45080.7|45040.7|45081.3|45041.3|45081.3|45041.3|45080.7|45040.7|0
1645081870000|2022-02-17 07:11:10|45080.7|45040.7|45080|45040|45080.7|45040.7|45080|45040|1
1645081900000|2022-02-17 07:11:40|45085.7|45045.7|45085|45045|45085.7|45045.7|45085|45045|0
1645081920000|2022-02-17 07:12:00|45080.7|45040.7|45080.7|45040.7|45080.7|45040.7|45079.4|45039.4|1
1645081930000|2022-02-17 07:12:10|45085.7|45045.7|45085.7|45045.7|45085.7|45045.7|45085.7|45045.7|0
1645081940000|2022-02-17 07:12:20|45085|45045|45085|45045|45085|45045|45085|45045|0
1645081960000|2022-02-17 07:12:40|45090|45050|45090|45050|45090|45050|45090|45050|1
1645081970000|2022-02-17 07:12:50|45085.7|45045.7|45085.7|45045.7|45085.7|45045.7|45085.7|45045.7|0
1645081980000|2022-02-17 07:13:00|45095.7|45055.7|45100|45060|45100|45060|45095.7|45055.7|0
1645082000000|2022-02-17 07:13:20|45095|45055|45090.7|45050.7|45095|45055|45090|45050|0
1645082010000|2022-02-17 07:13:30|45095|45055|45100.7|45060.7|45100.7|45060.7|45090.7|45050.7|1
1645082030000|2022-02-17 07:13:50|45101.3|45061.3|45101.3|45061.3|45101.3|45061.3|45101.3|45061.3|0
1645082040000|2022-02-17 07:14:00|45100.7|45060.7|45100.7|45060.7|45100.7|45060.7|45100.7|45060.7|0
1645082050000|2022-02-17 07:14:10|45100|45060|45090|45050|45100|45060|45090|45050|1
1645082070000|2022-02-17 07:14:30|45100|45060|45095|45055|45100|45060|45095|45055|1
1645082080000|2022-02-17 07:14:40|45090|45050|45085|45045|45090|45050|45085|45045|0
1645082100000|2022-02-17 07:15:00|45089.4|45049.4|45089.4|45049.4|45089.4|45049.4|45089.4|45049.4|1
1645082110000|2022-02-17 07:15:10|45090|45050|45070|45030|45090|45050|45070|45030|1
1645082130000|2022-02-17 07:15:30|45069.4|45029.4|45069.4|45029.4|45069.4|45029.4|45069.4|45029.4|0
1645082140000|2022-02-17 07:15:40|45065|45025|45065|45025|45065|45025|45065|45025|0
1645082150000|2022-02-17 07:15:50|45060.7|45020.7|45055|45015|45060.7|45020.7|45050.7|45010.7|2
1645082170000|2022-02-17 07:16:10|45045.7|45005.7|45040.7|45000.7|45045.7|45005.7|45040.7|45000.7|4
1645082180000|2022-02-17 07:16:20|45045|45005|45050.7|45010.7|45050.7|45010.7|45045|45005|2
1645082190000|2022-02-17 07:16:30|45060|45020|45060|45020|45060|45020|45060|45020|0
1645082210000|2022-02-17 07:16:50|45055|45015|45055|45015|45055|45015|45055|45015|0
1645082230000|2022-02-17 07:17:10|45050|45010|45050|45010|45050|45010|45050|45010|0
1645082240000|2022-02-17 07:17:20|45045|45005|45045|45005|45045|45005|45045|45005|0
1645082280000|2022-02-17 07:18:00|45050.7|45010.7|45060|45020|45060.7|45020.7|45050.7|45010.7|5
1645082330000|2022-02-17 07:18:50|45058.7|45018.7|45050|45010|45058.7|45018.7|45050|45010|2
1645082360000|2022-02-17 07:19:20|45075|45035|45075|45035|45075|45035|45075|45035|3
1645082380000|2022-02-17 07:19:40|45085|45045|45085|45045|45085|45045|45085|45045|1
1645082390000|2022-02-17 07:19:50|45075|45035|45080|45040|45080|45040|45075|45035|1
1645082400000|2022-02-17 07:20:00|45090|45050|45080|45040|45090|45050|45080|45040|3
1645082410000|2022-02-17 07:20:10|45084.3|45044.3|45080|45040|45084.3|45044.3|45080|45040|0
1645082450000|2022-02-17 07:20:50|45090|45050|45090|45050|45090|45050|45090|45050|0
1645082470000|2022-02-17 07:21:10|45085|45045|45085|45045|45085|45045|45085|45045|0
1645082480000|2022-02-17 07:21:20|45090|45050|45090|45050|45090|45050|45090|45050|1
1645082490000|2022-02-17 07:21:30|45100|45060|45090|45050|45100|45060|45090|45050|0
1645082520000|2022-02-17 07:22:00|45095.6|45055.6|45095.6|45055.6|45095.6|45055.6|45095.6|45055.6|0
1645082530000|2022-02-17 07:22:10|45100|45060|45100|45060|45100|45060|45100|45060|0
1645082550000|2022-02-17 07:22:30|45105|45065|45100|45060|45105|45065|45100|45060|0
1645082560000|2022-02-17 07:22:40|45095|45055|45090|45050|45095|45055|45090|45050|1
1645082570000|2022-02-17 07:22:50|45091.3|45051.3|45095.6|45055.6|45095.6|45055.6|45091.3|45051.3|0
1645082580000|2022-02-17 07:23:00|45090|45050|45095.6|45055.6|45095.6|45055.6|45089.3|45049.3|1
1645082600000|2022-02-17 07:23:20|45100|45060|45100|45060|45100|45060|45100|45060|0
1645082610000|2022-02-17 07:23:30|45100.6|45060.6|45110|45070|45110|45070|45100.6|45060.6|0
1645082620000|2022-02-17 07:23:40|45100|45060|45110|45070|45110|45070|45100|45060|0
1645082630000|2022-02-17 07:23:50|45105|45065|45105.6|45065.6|45105.6|45065.6|45105|45065|0
1645082650000|2022-02-17 07:24:10|45140|45100|45190.6|45150.6|45205|45165|45140|45100|22
1645082660000|2022-02-17 07:24:20|45189.3|45149.3|45190.6|45150.6|45190.6|45150.6|45189.3|45149.3|1
1645082670000|2022-02-17 07:24:30|45190|45150|45180.6|45140.6|45190|45150|45180.6|45140.6|0
1645082680000|2022-02-17 07:24:40|45181.3|45141.3|45181.3|45141.3|45181.3|45141.3|45181.3|45141.3|3
1645082690000|2022-02-17 07:24:50|45185.6|45145.6|45190|45150|45190|45150|45185.6|45145.6|1
1645082700000|2022-02-17 07:25:00|45206.3|45166.3|45200.6|45160.6|45206.3|45166.3|45200.6|45160.6|10
1645082710000|2022-02-17 07:25:10|45201.3|45161.3|45195.6|45155.6|45205.6|45165.6|45195.6|45155.6|0
1645082720000|2022-02-17 07:25:20|45191.3|45151.3|45175|45135|45191.3|45151.3|45175|45135|3
1645082770000|2022-02-17 07:26:10|45196.3|45156.3|45191.3|45151.3|45196.3|45156.3|45191.3|45151.3|4
1645082780000|2022-02-17 07:26:20|45190.6|45150.6|45190|45150|45190.6|45150.6|45190|45150|1
1645082790000|2022-02-17 07:26:30|45194.3|45154.3|45195.6|45155.6|45195.6|45155.6|45194.3|45154.3|3
1645082800000|2022-02-17 07:26:40|45190.6|45150.6|45190.6|45150.6|45190.6|45150.6|45190.6|45150.6|0
1645082810000|2022-02-17 07:26:50|45189.3|45149.3|45190|45150|45195.6|45155.6|45185.6|45145.6|1
1645082820000|2022-02-17 07:27:00|45185|45145|45185|45145|45185|45145|45185|45145|0
1645082830000|2022-02-17 07:27:10|45185.6|45145.6|45180.6|45140.6|45185.6|45145.6|45180.6|45140.6|1
1645082840000|2022-02-17 07:27:20|45180|45140|45180|45140|45180|45140|45180|45140|0
1645082850000|2022-02-17 07:27:30|45171.3|45131.3|45171.3|45131.3|45171.3|45131.3|45171.3|45131.3|0
1645082860000|2022-02-17 07:27:40|45170.6|45130.6|45195|45155|45195|45155|45170.6|45130.6|3
1645082870000|2022-02-17 07:27:50|45190|45150|45190|45150|45190|45150|45190|45150|0
1645082900000|2022-02-17 07:28:20|45185|45145|45180|45140|45185|45145|45180|45140|0
1645082910000|2022-02-17 07:28:30|45188.7|45148.7|45205|45165|45205|45165|45188.7|45148.7|3
1645082930000|2022-02-17 07:28:50|45200|45160|45195.6|45155.6|45200|45160|45195.6|45155.6|0
1645082940000|2022-02-17 07:29:00|45200|45160|45215|45175|45215|45175|45200|45160|11
1645082950000|2022-02-17 07:29:10|||||||||8
1645082960000|2022-02-17 07:29:20|45214.3|45174.3|45210|45170|45214.3|45174.3|45210|45170|0
1645082970000|2022-02-17 07:29:30|45205|45165|45200|45160|45205.6|45165.6|45200|45160|1
1645083000000|2022-02-17 07:30:00|45205|45165|45195|45155|45205|45165|45195|45155|1
1645083010000|2022-02-17 07:30:10|45200|45160|45210|45170|45210|45170|45200|45160|4
1645083030000|2022-02-17 07:30:30|45200|45160|45206.3|45166.3|45206.3|45166.3|45200|45160|7
1645083040000|2022-02-17 07:30:40|45210.6|45170.6|45205|45165|45210.6|45170.6|45205|45165|3
1645083050000|2022-02-17 07:30:50|45210|45170|45205|45165|45210|45170|45205|45165|2
1645083060000|2022-02-17 07:31:00|45205.6|45165.6|45205.6|45165.6|45205.6|45165.6|45205.6|45165.6|2
1645083070000|2022-02-17 07:31:10|45205|45165|45205|45165|45205|45165|45205|45165|0
1645083080000|2022-02-17 07:31:20|45205.6|45165.6|45205.6|45165.6|45205.6|45165.6|45205.6|45165.6|1
1645083100000|2022-02-17 07:31:40|45200.6|45160.6|45200|45160|45200.6|45160.6|45196.3|45156.3|0
1645083110000|2022-02-17 07:31:50|45214.3|45174.3|45215|45175|45215|45175|45214.3|45174.3|3
1645083120000|2022-02-17 07:32:00|45204.3|45164.3|45205|45165|45205|45165|45204.3|45164.3|2
1645083130000|2022-02-17 07:32:10|45204.3|45164.3|45200|45160|45204.3|45164.3|45200|45160|0
1645083170000|2022-02-17 07:32:50|45205|45165|45200.6|45160.6|45205|45165|45200|45160|0
1645083180000|2022-02-17 07:33:00|45205|45165|45215|45175|45215|45175|45205|45165|1
1645083190000|2022-02-17 07:33:10|45205|45165|45210|45170|45210|45170|45205|45165|9
1645083200000|2022-02-17 07:33:20|||||||||2
1645083210000|2022-02-17 07:33:30|45210.6|45170.6|45205.6|45165.6|45210.6|45170.6|45200|45160|1
1645083230000|2022-02-17 07:33:50|45200.6|45160.6|45201.3|45161.3|45201.3|45161.3|45200.6|45160.6|0
1645083240000|2022-02-17 07:34:00|45205.6|45165.6|45205.6|45165.6|45205.6|45165.6|45205|45165|0
1645083300000|2022-02-17 07:35:00|45205|45165|45205|45165|45205|45165|45205|45165|0
1645083310000|2022-02-17 07:35:10|45205.6|45165.6|45205.6|45165.6|45205.6|45165.6|45205.6|45165.6|1
1645083360000|2022-02-17 07:36:00|45190|45150|45190|45150|45190|45150|45190|45150|1
1645083390000|2022-02-17 07:36:30|45195|45155|45200|45160|45205.6|45165.6|45195|45155|1
1645083420000|2022-02-17 07:37:00|45195.6|45155.6|45185|45145|45195.6|45155.6|45185|45145|2
1645083430000|2022-02-17 07:37:10|45180.6|45140.6|45190|45150|45190|45150|45180.6|45140.6|0
1645083520000|2022-02-17 07:38:40|45189.9|45149.9|45189.9|45149.9|45189.9|45149.9|45189.9|45149.9|0
1645083530000|2022-02-17 07:38:50|45185.6|45145.6|45185.6|45145.6|45185.6|45145.6|45185.6|45145.6|1
1645083540000|2022-02-17 07:39:00|45189.9|45149.9|45185.6|45145.6|45189.9|45149.9|45185.6|45145.6|0
1645083550000|2022-02-17 07:39:10|45189.9|45149.9|45189.9|45149.9|45189.9|45149.9|45189.9|45149.9|0
1645083560000|2022-02-17 07:39:20|45185.6|45145.6|45179.9|45139.9|45185.6|45145.6|45179.9|45139.9|0
1645083590000|2022-02-17 07:39:50|45159.9|45119.9|45140.6|45100.6|45159.9|45119.9|45140.6|45100.6|4
1645083600000|2022-02-17 07:40:00|45139.3|45099.3|45139.9|45099.9|45139.9|45099.9|45130.6|45090.6|1
1645083610000|2022-02-17 07:40:10|45140.6|45100.6|45140.6|45100.6|45140.6|45100.6|45140.6|45100.6|1
1645083620000|2022-02-17 07:40:20|45144.9|45104.9|45149.9|45109.9|45149.9|45109.9|45144.9|45104.9|0
1645083630000|2022-02-17 07:40:30|45150.6|45110.6|45150.6|45110.6|45150.6|45110.6|45150.6|45110.6|0
1645083640000|2022-02-17 07:40:40|45159.9|45119.9|45159.9|45119.9|45159.9|45119.9|45159.9|45119.9|1
1645083660000|2022-02-17 07:41:00|45149.9|45109.9|45149.9|45109.9|45149.9|45109.9|45149.9|45109.9|1
1645083720000|2022-02-17 07:42:00|45150.6|45110.6|45159.9|45119.9|45159.9|45119.9|45150.6|45110.6|1
1645083740000|2022-02-17 07:42:20|45164.9|45124.9|45171.2|45131.2|45171.2|45131.2|45164.9|45124.9|1
1645083750000|2022-02-17 07:42:30|45179.9|45139.9|45179.9|45139.9|45179.9|45139.9|45179.9|45139.9|0
1645083760000|2022-02-17 07:42:40|45171.2|45131.2|45169.9|45129.9|45171.2|45131.2|45169.9|45129.9|0
1645083790000|2022-02-17 07:43:10|45149.9|45109.9|45159.9|45119.9|45159.9|45119.9|45149.9|45109.9|1
1645083810000|2022-02-17 07:43:30|45150.6|45110.6|45149.9|45109.9|45150.6|45110.6|45149.9|45109.9|0
1645083860000|2022-02-17 07:44:20|45155.6|45115.6|45169.9|45129.9|45169.9|45129.9|45155.6|45115.6|2
1645083880000|2022-02-17 07:44:40|45165.6|45125.6|45165.6|45125.6|45165.6|45125.6|45165.6|45125.6|0
1645083900000|2022-02-17 07:45:00|45160.6|45120.6|45160.6|45120.6|45160.6|45120.6|45160.6|45120.6|0
1645083910000|2022-02-17 07:45:10|45159.9|45119.9|45159.9|45119.9|45159.9|45119.9|45159.9|45119.9|2
1645083920000|2022-02-17 07:45:20|45169.3|45129.3|45169.9|45129.9|45169.9|45129.9|45169.3|45129.3|0
1645083960000|2022-02-17 07:46:00|45170.6|45130.6|45174.9|45134.9|45174.9|45134.9|45170.6|45130.6|0
1645083980000|2022-02-17 07:46:20|45174.3|45134.3|45169.9|45129.9|45174.3|45134.3|45169.9|45129.9|0
1645084010000|2022-02-17 07:46:50|45159.9|45119.9|45159.9|45119.9|45159.9|45119.9|45155.6|45115.6|0
1645084020000|2022-02-17 07:47:00|45169.9|45129.9|45164.9|45124.9|45169.9|45129.9|45159.9|45119.9|2
1645084030000|2022-02-17 07:47:10|45169.9|45129.9|45169.9|45129.9|45169.9|45129.9|45169.9|45129.9|1
1645084080000|2022-02-17 07:48:00|45174.9|45134.9|45179.9|45139.9|45184.3|45144.3|45174.9|45134.9|3
1645084100000|2022-02-17 07:48:20|45171.2|45131.2|45171.2|45131.2|45171.2|45131.2|45171.2|45131.2|0
1645084110000|2022-02-17 07:48:30|45159.9|45119.9|45160.6|45120.6|45160.6|45120.6|45159.9|45119.9|2
1645084120000|2022-02-17 07:48:40|45159.9|45119.9|45155.6|45115.6|45159.9|45119.9|45155.6|45115.6|1
1645084130000|2022-02-17 07:48:50|45159.9|45119.9|45159.9|45119.9|45159.9|45119.9|45159.9|45119.9|0
1645084160000|2022-02-17 07:49:20|45155.6|45115.6|45159.9|45119.9|45159.9|45119.9|45155.6|45115.6|0
1645084190000|2022-02-17 07:49:50|45155.6|45115.6|45159.9|45119.9|45159.9|45119.9|45155.6|45115.6|0
1645084230000|2022-02-17 07:50:30|45149.9|45109.9|45150.6|45110.6|45150.6|45110.6|45149.9|45109.9|0
1645084260000|2022-02-17 07:51:00|45149.9|45109.9|45149.9|45109.9|45149.9|45109.9|45149.9|45109.9|0
1645084340000|2022-02-17 07:52:20|||||||||5
1645084370000|2022-02-17 07:52:50|45139.9|45099.9|45139.9|45099.9|45139.9|45099.9|45139.9|45099.9|0
1645084390000|2022-02-17 07:53:10|45140.6|45100.6|45159.9|45119.9|45159.9|45119.9|45140.6|45100.6|7
1645084400000|2022-02-17 07:53:20|45160.6|45120.6|45159.9|45119.9|45160.6|45120.6|45159.9|45119.9|1
1645084430000|2022-02-17 07:53:50|45164.9|45124.9|45179.9|45139.9|45179.9|45139.9|45164.9|45124.9|3
1645084440000|2022-02-17 07:54:00|45175.6|45135.6|45175.6|45135.6|45179.9|45139.9|45175.6|45135.6|0
1645084460000|2022-02-17 07:54:20|45169.3|45129.3|45159.9|45119.9|45169.3|45129.3|45159.9|45119.9|1
1645084490000|2022-02-17 07:54:50|||||||||1
1645084500000|2022-02-17 07:55:00|45155.6|45115.6|45145.6|45105.6|45155.6|45115.6|45145.6|45105.6|2
1645084510000|2022-02-17 07:55:10|45149.9|45109.9|45149.9|45109.9|45149.9|45109.9|45149.9|45109.9|0
1645084530000|2022-02-17 07:55:30|45159.9|45119.9|45160.6|45120.6|45160.6|45120.6|45155.6|45115.6|1
1645084540000|2022-02-17 07:55:40|45169.9|45129.9|45169.9|45129.9|45169.9|45129.9|45169.9|45129.9|0
1645084550000|2022-02-17 07:55:50|45161.2|45121.2|45169.9|45129.9|45169.9|45129.9|45161.2|45121.2|0
1645084560000|2022-02-17 07:56:00|45175.6|45135.6|45170.6|45130.6|45175.6|45135.6|45170.6|45130.6|1
1645084570000|2022-02-17 07:56:10|45159.9|45119.9|45159.9|45119.9|45159.9|45119.9|45159.9|45119.9|3
1645084600000|2022-02-17 07:56:40|||||||||1
1645084610000|2022-02-17 07:56:50|45155.6|45115.6|45159.9|45119.9|45159.9|45119.9|45155.6|45115.6|0
1645084660000|2022-02-17 07:57:40|45164.9|45124.9|45164.9|45124.9|45164.9|45124.9|45164.9|45124.9|0
1645084670000|2022-02-17 07:57:50|45165.5|45125.5|45164.9|45124.9|45170.5|45130.5|45164.9|45124.9|2
1645084680000|2022-02-17 07:58:00|45169.9|45129.9|45179.9|45139.9|45179.9|45139.9|45169.9|45129.9|6
1645084700000|2022-02-17 07:58:20|45175.5|45135.5|45169.9|45129.9|45175.5|45135.5|45169.9|45129.9|0
1645084740000|2022-02-17 07:59:00|45170.5|45130.5|45170.5|45130.5|45170.5|45130.5|45170.5|45130.5|0
1645084750000|2022-02-17 07:59:10|||||||||1
1645084760000|2022-02-17 07:59:20|45175.5|45135.5|45170.5|45130.5|45175.5|45135.5|45170.5|45130.5|0
1645084770000|2022-02-17 07:59:30|45169.9|45129.9|45169.9|45129.9|45169.9|45129.9|45169.9|45129.9|0
1645084790000|2022-02-17 07:59:50|45159.9|45119.9|45159.9|45119.9|45159.9|45119.9|45159.9|45119.9|1
1645084820000|2022-02-17 08:00:20|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|2
1645084830000|2022-02-17 08:00:30|||||||||3
1645084840000|2022-02-17 08:00:40|45149.9|45109.9|45149.9|45109.9|45149.9|45109.9|45149.9|45109.9|0
1645084850000|2022-02-17 08:00:50|||||||||1
1645084860000|2022-02-17 08:01:00|45139.9|45099.9|45139.9|45099.9|45139.9|45099.9|45139.9|45099.9|1
1645084900000|2022-02-17 08:01:40|45134.9|45094.9|45134.9|45094.9|45134.9|45094.9|45134.9|45094.9|0
1645084910000|2022-02-17 08:01:50|45139.9|45099.9|45140.5|45100.5|45140.5|45100.5|45139.9|45099.9|2
1645084920000|2022-02-17 08:02:00|45149.9|45109.9|45139.9|45099.9|45149.9|45109.9|45135.5|45095.5|2
1645084930000|2022-02-17 08:02:10|45129.9|45089.9|45139.9|45099.9|45139.9|45099.9|45129.9|45089.9|3
1645084940000|2022-02-17 08:02:20|45135.5|45095.5|45130.5|45090.5|45135.5|45095.5|45130.5|45090.5|0
1645084950000|2022-02-17 08:02:30|45129.9|45089.9|45130.5|45090.5|45130.5|45090.5|45129.9|45089.9|0
1645084990000|2022-02-17 08:03:10|45129.9|45089.9|45124.9|45084.9|45129.9|45089.9|45124.9|45084.9|2
1645085020000|2022-02-17 08:03:40|45129.9|45089.9|45129.9|45089.9|45129.9|45089.9|45129.9|45089.9|1
1645085040000|2022-02-17 08:04:00|45124.9|45084.9|45124.9|45084.9|45124.9|45084.9|45124.9|45084.9|0
1645085050000|2022-02-17 08:04:10|45129.9|45089.9|45109.9|45069.9|45129.9|45089.9|45109.9|45069.9|8
1645085060000|2022-02-17 08:04:20|45110.5|45070.5|45099.9|45059.9|45114.9|45074.9|45099.9|45059.9|0
1645085070000|2022-02-17 08:04:30|45109.9|45069.9|45109.9|45069.9|45109.9|45069.9|45109.9|45069.9|0
1645085100000|2022-02-17 08:05:00|45115.5|45075.5|45109.9|45069.9|45119.9|45079.9|45109.9|45069.9|1
1645085110000|2022-02-17 08:05:10|45110.5|45070.5|45115.5|45075.5|45115.5|45075.5|45110.5|45070.5|0
1645085120000|2022-02-17 08:05:20|45129.9|45089.9|45121.2|45081.2|45129.9|45089.9|45121.2|45081.2|1
1645085150000|2022-02-17 08:05:50|45120.5|45080.5|45109.9|45069.9|45120.5|45080.5|45109.9|45069.9|3
1645085200000|2022-02-17 08:06:40|45091.2|45051.2|45090.5|45050.5|45095.5|45055.5|45090.5|45050.5|0
1645085210000|2022-02-17 08:06:50|45099.9|45059.9|45109.9|45069.9|45110.5|45070.5|45095.5|45055.5|3
1645085220000|2022-02-17 08:07:00|45105.5|45065.5|45109.9|45069.9|45109.9|45069.9|45105.5|45065.5|0
1645085250000|2022-02-17 08:07:30|45099.9|45059.9|45099.9|45059.9|45099.9|45059.9|45099.9|45059.9|2
1645085260000|2022-02-17 08:07:40|45089.9|45049.9|45089.9|45049.9|45089.9|45049.9|45089.9|45049.9|0
1645085280000|2022-02-17 08:08:00|45090.5|45050.5|45089.9|45049.9|45090.5|45050.5|45089.9|45049.9|0
1645085310000|2022-02-17 08:08:30|45085.5|45045.5|45089.9|45049.9|45089.9|45049.9|45085.5|45045.5|0
1645085330000|2022-02-17 08:08:50|45090.5|45050.5|45090.5|45050.5|45090.5|45050.5|45089.9|45049.9|0
1645085340000|2022-02-17 08:09:00|45099.9|45059.9|45105.5|45065.5|45105.5|45065.5|45099.9|45059.9|5
1645085360000|2022-02-17 08:09:20|45099.9|45059.9|45099.9|45059.9|45099.9|45059.9|45094.9|45054.9|2
1645085370000|2022-02-17 08:09:30|45095.5|45055.5|45099.9|45059.9|45099.9|45059.9|45095.5|45055.5|0
1645085390000|2022-02-17 08:09:50|45089.9|45049.9|45089.9|45049.9|45089.9|45049.9|45089.9|45049.9|0
1645085400000|2022-02-17 08:10:00|45099.9|45059.9|45089.9|45049.9|45099.9|45059.9|45089.9|45049.9|0
1645085410000|2022-02-17 08:10:10|45090.5|45050.5|45104.9|45064.9|45104.9|45064.9|45090.5|45050.5|2
1645085430000|2022-02-17 08:10:30|45100.5|45060.5|45099.9|45059.9|45100.5|45060.5|45099.9|45059.9|0
1645085440000|2022-02-17 08:10:40|45100.5|45060.5|45119.9|45079.9|45119.9|45079.9|45100.5|45060.5|4
1645085460000|2022-02-17 08:11:00|45109.9|45069.9|45109.9|45069.9|45109.9|45069.9|45109.9|45069.9|9
1645085470000|2022-02-17 08:11:10|45114.9|45074.9|45114.9|45074.9|45114.9|45074.9|45114.9|45074.9|0
1645085500000|2022-02-17 08:11:40|45109.9|45069.9|45109.9|45069.9|45109.9|45069.9|45109.9|45069.9|0
1645085510000|2022-02-17 08:11:50|45104.9|45064.9|45104.9|45064.9|45104.9|45064.9|45104.9|45064.9|1
1645085520000|2022-02-17 08:12:00|45113.6|45073.6|45139.9|45099.9|45144.9|45104.9|45113.6|45073.6|25
1645085580000|2022-02-17 08:13:00|45144.2|45104.2|45139.9|45099.9|45144.2|45104.2|45139.9|45099.9|0
1645085590000|2022-02-17 08:13:10|45140.5|45100.5|45149.9|45109.9|45149.9|45109.9|45140.5|45100.5|3
1645085600000|2022-02-17 08:13:20|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|0
1645085610000|2022-02-17 08:13:30|45149.9|45109.9|45145.5|45105.5|45149.9|45109.9|45144.9|45104.9|0
1645085620000|2022-02-17 08:13:40|45135.5|45095.5|45139.9|45099.9|45139.9|45099.9|45130.5|45090.5|0
1645085630000|2022-02-17 08:13:50|45135.5|45095.5|45129.9|45089.9|45135.5|45095.5|45129.9|45089.9|0
1645085640000|2022-02-17 08:14:00|45130.5|45090.5|45129.9|45089.9|45131.2|45091.2|45125.5|45085.5|1
1645085680000|2022-02-17 08:14:40|45111.1|45071.1|45109.9|45069.9|45115.5|45075.5|45109.9|45069.9|1
1645085690000|2022-02-17 08:14:50|45114.9|45074.9|45114.9|45074.9|45114.9|45074.9|45114.9|45074.9|0
1645085710000|2022-02-17 08:15:10|45114.2|45074.2|45109.9|45069.9|45114.2|45074.2|45109.9|45069.9|0
1645085730000|2022-02-17 08:15:30|45109.8|45069.8|45100.5|45060.5|45109.8|45069.8|45099.8|45059.8|2
1645085740000|2022-02-17 08:15:40|45099.8|45059.8|45099.8|45059.8|45099.8|45059.8|45099.8|45059.8|1
1645085750000|2022-02-17 08:15:50|||||||||1
1645085780000|2022-02-17 08:16:20|45089.8|45049.8|45089.8|45049.8|45089.8|45049.8|45089.8|45049.8|2
1645085790000|2022-02-17 08:16:30|45090.5|45050.5|45089.8|45049.8|45094.8|45054.8|45089.8|45049.8|1
1645085800000|2022-02-17 08:16:40|45089.2|45049.2|45089.2|45049.2|45089.2|45049.2|45089.2|45049.2|45
1645085810000|2022-02-17 08:16:50|45089.8|45049.8|45088.5|45048.5|45089.8|45049.8|45088.5|45048.5|0
1645085820000|2022-02-17 08:17:00|45093.5|45053.5|45088.5|45048.5|45093.5|45053.5|45088.5|45048.5|0
1645085840000|2022-02-17 08:17:20|45089.2|45049.2|45089.2|45049.2|45089.2|45049.2|45089.2|45049.2|7
1645085850000|2022-02-17 08:17:30|45088.5|45048.5|45109.2|45069.2|45113.5|45073.5|45088.5|45048.5|6
1645085870000|2022-02-17 08:17:50|45108.5|45068.5|45108.5|45068.5|45108.5|45068.5|45108.5|45068.5|0
1645085900000|2022-02-17 08:18:20|45107.9|45067.9|45098.5|45058.5|45107.9|45067.9|45094.2|45054.2|0
1645085910000|2022-02-17 08:18:30|45099.2|45059.2|45099.2|45059.2|45099.2|45059.2|45099.2|45059.2|0
1645085920000|2022-02-17 08:18:40|45098.5|45058.5|45098.5|45058.5|45098.5|45058.5|45098.5|45058.5|2
1645085930000|2022-02-17 08:18:50|45088.5|45048.5|45088.5|45048.5|45088.5|45048.5|45088.5|45048.5|0
1645085970000|2022-02-17 08:19:30|45083.5|45043.5|45088.5|45048.5|45088.5|45048.5|45083.5|45043.5|1
1645085980000|2022-02-17 08:19:40|45083.5|45043.5|45068.5|45028.5|45083.5|45043.5|45068.5|45028.5|2
1645086000000|2022-02-17 08:20:00|45078.5|45038.5|45078.5|45038.5|45078.5|45038.5|45078.5|45038.5|2
1645086010000|2022-02-17 08:20:10|45074.2|45034.2|45078.5|45038.5|45079.2|45039.2|45069.2|45029.2|0
1645086020000|2022-02-17 08:20:20|45079.2|45039.2|45088.5|45048.5|45089.2|45049.2|45079.2|45039.2|3
1645086030000|2022-02-17 08:20:30|45089.2|45049.2|45098.5|45058.5|45098.5|45058.5|45074.8|45034.8|3
1645086060000|2022-02-17 08:21:00|45097.9|45057.9|45089.2|45049.2|45097.9|45057.9|45089.2|45049.2|0
1645086070000|2022-02-17 08:21:10|45098.5|45058.5|45089.8|45049.8|45098.5|45058.5|45089.8|45049.8|1
1645086080000|2022-02-17 08:21:20|45089.2|45049.2|45089.2|45049.2|45089.2|45049.2|45089.2|45049.2|0
1645086090000|2022-02-17 08:21:30|45098.5|45058.5|45098.5|45058.5|45098.5|45058.5|45098.5|45058.5|1
1645086100000|2022-02-17 08:21:40|||||||||5
1645086110000|2022-02-17 08:21:50|45089.8|45049.8|45089.8|45049.8|45089.8|45049.8|45089.8|45049.8|0
1645086120000|2022-02-17 08:22:00|45098.5|45058.5|45098.5|45058.5|45098.5|45058.5|45098.5|45058.5|1
1645086130000|2022-02-17 08:22:10|45094.2|45054.2|45088.5|45048.5|45094.2|45054.2|45088.5|45048.5|2
1645086150000|2022-02-17 08:22:30|45084.2|45044.2|45084.2|45044.2|45088.5|45048.5|45079.2|45039.2|0
1645086170000|2022-02-17 08:22:50|45078.5|45038.5|45078.5|45038.5|45078.5|45038.5|45078.5|45038.5|0
1645086180000|2022-02-17 08:23:00|45079.2|45039.2|45084.2|45044.2|45084.2|45044.2|45079.2|45039.2|0
1645086190000|2022-02-17 08:23:10|45083.5|45043.5|45078.5|45038.5|45083.5|45043.5|45078.5|45038.5|0
1645086210000|2022-02-17 08:23:30|45074.2|45034.2|45074.2|45034.2|45074.2|45034.2|45074.2|45034.2|0
1645086240000|2022-02-17 08:24:00|45078.5|45038.5|45078.5|45038.5|45078.5|45038.5|45078.5|45038.5|0
1645086260000|2022-02-17 08:24:20|45073.5|45033.5|45078.5|45038.5|45078.5|45038.5|45073.5|45033.5|0
1645086300000|2022-02-17 08:25:00|45073.5|45033.5|45073.5|45033.5|45074.2|45034.2|45073.5|45033.5|10
1645086310000|2022-02-17 08:25:10|45068.5|45028.5|45068.5|45028.5|45068.5|45028.5|45068.5|45028.5|1
1645086340000|2022-02-17 08:25:40|45073.5|45033.5|45078.5|45038.5|45078.5|45038.5|45073.5|45033.5|0
1645086360000|2022-02-17 08:26:00|45073.5|45033.5|45073.5|45033.5|45073.5|45033.5|45073.5|45033.5|0
1645086400000|2022-02-17 08:26:40|45068.5|45028.5|45058.5|45018.5|45068.5|45028.5|45058.5|45018.5|2
1645086410000|2022-02-17 08:26:50|45059.2|45019.2|45068.5|45028.5|45068.5|45028.5|45058.5|45018.5|0
1645086420000|2022-02-17 08:27:00|45059.8|45019.8|45058.5|45018.5|45068.5|45028.5|45058.5|45018.5|0
1645086430000|2022-02-17 08:27:10|45059.2|45019.2|45068.5|45028.5|45068.5|45028.5|45058.5|45018.5|1
1645086440000|2022-02-17 08:27:20|45078.5|45038.5|45078.5|45038.5|45079.2|45039.2|45078.5|45038.5|1
1645086460000|2022-02-17 08:27:40|45079.2|45039.2|45079.2|45039.2|45079.2|45039.2|45079.2|45039.2|2
1645086470000|2022-02-17 08:27:50|45082.9|45042.9|45088.5|45048.5|45088.5|45048.5|45078.5|45038.5|0
1645086480000|2022-02-17 08:28:00|45078.5|45038.5|45088.5|45048.5|45088.5|45048.5|45078.5|45038.5|4
1645086490000|2022-02-17 08:28:10|45087.9|45047.9|45078.5|45038.5|45088.5|45048.5|45078.5|45038.5|1
1645086500000|2022-02-17 08:28:20|45077.9|45037.9|45029.2|44989.2|45077.9|45037.9|45029.2|44989.2|3
1645086510000|2022-02-17 08:28:30|45028.5|44988.5|45028.5|44988.5|45028.5|44988.5|45018.5|44978.5|10
1645086520000|2022-02-17 08:28:40|45018.5|44978.5|45018.5|44978.5|45018.5|44978.5|45018.5|44978.5|0
1645086560000|2022-02-17 08:29:20|45028.5|44988.5|45038.5|44998.5|45038.5|44998.5|45028.5|44988.5|3
1645086580000|2022-02-17 08:29:40|45037.9|44997.9|45038.5|44998.5|45038.5|44998.5|45037.9|44997.9|2
1645086610000|2022-02-17 08:30:10|45048.5|45008.5|45048.5|45008.5|45048.5|45008.5|45048.5|45008.5|2
1645086620000|2022-02-17 08:30:20|45054.2|45014.2|45054.2|45014.2|45054.2|45014.2|45054.2|45014.2|1
1645086630000|2022-02-17 08:30:30|45058.5|45018.5|45058.5|45018.5|45058.5|45018.5|45058.5|45018.5|6
1645086640000|2022-02-17 08:30:40|45053.5|45013.5|45054.2|45014.2|45054.2|45014.2|45053.5|45013.5|0
1645086650000|2022-02-17 08:30:50|45058.5|45018.5|45058.5|45018.5|45058.5|45018.5|45058.5|45018.5|0
1645086660000|2022-02-17 08:31:00|45053.5|45013.5|45053.5|45013.5|45058.5|45018.5|45053.5|45013.5|0
1645086670000|2022-02-17 08:31:10|45039.2|44999.2|45039.2|44999.2|45039.2|44999.2|45039.2|44999.2|1
1645086680000|2022-02-17 08:31:20|45044.2|45004.2|45054.2|45014.2|45054.2|45014.2|45044.2|45004.2|1
1645086710000|2022-02-17 08:31:50|45052.9|45012.9|45048.5|45008.5|45052.9|45012.9|45048.5|45008.5|0
1645086740000|2022-02-17 08:32:20|45044.2|45004.2|45042.9|45002.9|45044.2|45004.2|45042.9|45002.9|1
1645086750000|2022-02-17 08:32:30|45038.5|44998.5|45048.5|45008.5|45048.5|45008.5|45038.5|44998.5|1
1645086760000|2022-02-17 08:32:40|45044.2|45004.2|45048.5|45008.5|45048.5|45008.5|45044.2|45004.2|0
1645086770000|2022-02-17 08:32:50|45044.2|45004.2|45044.2|45004.2|45044.2|45004.2|45044.2|45004.2|0
1645086780000|2022-02-17 08:33:00|45043.5|45003.5|45038.5|44998.5|45043.5|45003.5|45034.2|44994.2|2
1645086790000|2022-02-17 08:33:10|45034.2|44994.2|45038.5|44998.5|45038.5|44998.5|45034.2|44994.2|0
1645086810000|2022-02-17 08:33:30|45029.2|44989.2|45028.5|44988.5|45029.2|44989.2|45028.5|44988.5|0
1645086820000|2022-02-17 08:33:40|45018.5|44978.5|45028.5|44988.5|45028.5|44988.5|45018.5|44978.5|0
1645086850000|2022-02-17 08:34:10|45033.5|44993.5|45034.2|44994.2|45034.2|44994.2|45023.5|44983.5|6
1645086870000|2022-02-17 08:34:30|45038.5|44998.5|45038.5|44998.5|45038.5|44998.5|45038.5|44998.5|0
1645086890000|2022-02-17 08:34:50|45044.1|45004.1|45044.1|45004.1|45044.1|45004.1|45044.1|45004.1|0
1645086900000|2022-02-17 08:35:00|45048.5|45008.5|45038.5|44998.5|45048.5|45008.5|45038.5|44998.5|1
1645086930000|2022-02-17 08:35:30|45032.9|44992.9|45028.5|44988.5|45032.9|44992.9|45028.5|44988.5|0
1645086940000|2022-02-17 08:35:40|45029.1|44989.1|45048.5|45008.5|45048.5|45008.5|45029.1|44989.1|1
1645086950000|2022-02-17 08:35:50|45038.5|44998.5|45038.5|44998.5|45038.5|44998.5|45038.5|44998.5|0
1645086960000|2022-02-17 08:36:00|45039.8|44999.8|45048.5|45008.5|45048.5|45008.5|45039.8|44999.8|0
1645086980000|2022-02-17 08:36:20|45053.5|45013.5|45048.5|45008.5|45053.5|45013.5|45048.5|45008.5|0
1645087000000|2022-02-17 08:36:40|||||||||6
1645087010000|2022-02-17 08:36:50|45038.5|44998.5|45038.5|44998.5|45038.5|44998.5|45038.5|44998.5|0
1645087020000|2022-02-17 08:37:00|45037.2|44997.2|45028.5|44988.5|45037.2|44997.2|45024.1|44984.1|0
1645087070000|2022-02-17 08:37:50|45027.8|44987.8|45028.5|44988.5|45028.5|44988.5|45027.8|44987.8|1
1645087130000|2022-02-17 08:38:50|45029.1|44989.1|45029.8|44989.8|45029.8|44989.8|45029.1|44989.1|0
1645087140000|2022-02-17 08:39:00|45034.1|44994.1|45038.5|44998.5|45038.5|44998.5|45034.1|44994.1|0
1645087150000|2022-02-17 08:39:10|45037.2|44997.2|45037.2|44997.2|45037.2|44997.2|45037.2|44997.2|0
1645087160000|2022-02-17 08:39:20|45028.5|44988.5|45028.5|44988.5|45028.5|44988.5|45028.5|44988.5|0
1645087190000|2022-02-17 08:39:50|45033.5|44993.5|45028.5|44988.5|45033.5|44993.5|45028.5|44988.5|1
1645087200000|2022-02-17 08:40:00|||||||||1
1645087230000|2022-02-17 08:40:30|||||||||18
1645087250000|2022-02-17 08:40:50|45023.5|44983.5|45018.5|44978.5|45023.5|44983.5|45018.5|44978.5|2
1645087300000|2022-02-17 08:41:40|45017.8|44977.8|45018.5|44978.5|45018.5|44978.5|45013.5|44973.5|1
1645087310000|2022-02-17 08:41:50|45022.8|44982.8|45018.5|44978.5|45022.8|44982.8|45018.5|44978.5|1
1645087320000|2022-02-17 08:42:00|45017.8|44977.8|45013.5|44973.5|45017.8|44977.8|45013.5|44973.5|1
1645087370000|2022-02-17 08:42:50|45012.8|44972.8|44988.5|44948.5|45012.8|44972.8|44988.5|44948.5|8
1645087380000|2022-02-17 08:43:00|44989.1|44949.1|44988.5|44948.5|44989.1|44949.1|44983.5|44943.5|2
1645087390000|2022-02-17 08:43:10|44989.1|44949.1|44988.5|44948.5|44989.1|44949.1|44988.5|44948.5|0
1645087400000|2022-02-17 08:43:20|44993.5|44953.5|44988.5|44948.5|44993.5|44953.5|44988.5|44948.5|4
1645087420000|2022-02-17 08:43:40|44987.8|44947.8|44988.5|44948.5|44988.5|44948.5|44984.1|44944.1|0
1645087430000|2022-02-17 08:43:50|44979.1|44939.1|44979.8|44939.8|44979.8|44939.8|44979.1|44939.1|0
1645087440000|2022-02-17 08:44:00|44984.1|44944.1|44988.5|44948.5|44988.5|44948.5|44984.1|44944.1|0
1645087460000|2022-02-17 08:44:20|44989.1|44949.1|44989.1|44949.1|44993.5|44953.5|44989.1|44949.1|0
1645087470000|2022-02-17 08:44:30|44983.5|44943.5|44979.8|44939.8|44988.5|44948.5|44979.8|44939.8|2
1645087480000|2022-02-17 08:44:40|44984.1|44944.1|44994.1|44954.1|44994.1|44954.1|44984.1|44944.1|0
1645087490000|2022-02-17 08:44:50|44998.5|44958.5|44988.5|44948.5|44998.5|44958.5|44988.5|44948.5|7
1645087500000|2022-02-17 08:45:00|44993.5|44953.5|44993.5|44953.5|44993.5|44953.5|44993.5|44953.5|2
1645087510000|2022-02-17 08:45:10|44992.8|44952.8|44988.5|44948.5|44992.8|44952.8|44988.5|44948.5|0
1645087570000|2022-02-17 08:46:10|44989.8|44949.8|44988.5|44948.5|44989.8|44949.8|44988.5|44948.5|2
1645087610000|2022-02-17 08:46:50|44998.5|44958.5|45014.1|44974.1|45014.1|44974.1|44998.5|44958.5|3
1645087620000|2022-02-17 08:47:00|45009.1|44969.1|45009.8|44969.8|45014.1|44974.1|45004.8|44964.8|2
1645087630000|2022-02-17 08:47:10|45018.5|44978.5|45018.5|44978.5|45018.5|44978.5|45018.5|44978.5|0
1645087640000|2022-02-17 08:47:20|45019.1|44979.1|45019.1|44979.1|45019.1|44979.1|45019.1|44979.1|1
1645087650000|2022-02-17 08:47:30|45019.8|44979.8|45024.1|44984.1|45024.1|44984.1|45019.8|44979.8|0
1645087660000|2022-02-17 08:47:40|45019.1|44979.1|45019.1|44979.1|45024.1|44984.1|45019.1|44979.1|0
1645087670000|2022-02-17 08:47:50|45019.8|44979.8|45024.1|44984.1|45024.1|44984.1|45019.8|44979.8|0
1645087680000|2022-02-17 08:48:00|45019.8|44979.8|45019.8|44979.8|45024.1|44984.1|45019.8|44979.8|0
1645087700000|2022-02-17 08:48:20|45024.1|44984.1|45038.5|44998.5|45038.5|44998.5|45024.1|44984.1|1
1645087740000|2022-02-17 08:49:00|45039.1|44999.1|45038.5|44998.5|45039.1|44999.1|45038.5|44998.5|0
1645087750000|2022-02-17 08:49:10|||||||||7
1645087760000|2022-02-17 08:49:20|45029.1|44989.1|45028.5|44988.5|45029.1|44989.1|45024.1|44984.1|1
1645087820000|2022-02-17 08:50:20|45029.1|44989.1|45034.1|44994.1|45034.1|44994.1|45029.1|44989.1|1
1645087830000|2022-02-17 08:50:30|45034.8|44994.8|45049.1|45009.1|45049.1|45009.1|45034.8|44994.8|1
1645087840000|2022-02-17 08:50:40|45044.1|45004.1|45049.1|45009.1|45049.8|45009.8|45044.1|45004.1|3
1645087860000|2022-02-17 08:51:00|45048.5|45008.5|45039.8|44999.8|45048.5|45008.5|45039.8|44999.8|0
1645087890000|2022-02-17 08:51:30|||||||||3
1645087900000|2022-02-17 08:51:40|45039.1|44999.1|45039.1|44999.1|45039.1|44999.1|45034.8|44994.8|1
1645087960000|2022-02-17 08:52:40|45034.7|44994.7|45039.1|44999.1|45039.1|44999.1|45034.7|44994.7|1
1645087970000|2022-02-17 08:52:50|||||||||8
1645087980000|2022-02-17 08:53:00|45039.7|44999.7|45029.7|44989.7|45039.7|44999.7|45029.1|44989.1|8
1645087990000|2022-02-17 08:53:10|45024.7|44984.7|45024.7|44984.7|45024.7|44984.7|45024.7|44984.7|3
1645088000000|2022-02-17 08:53:20|45029.1|44989.1|45029.7|44989.7|45029.7|44989.7|45029.1|44989.1|1
1645088030000|2022-02-17 08:53:50|45024.7|44984.7|45029.1|44989.1|45029.1|44989.1|45024.7|44984.7|0
1645088040000|2022-02-17 08:54:00|45024.7|44984.7|45024.7|44984.7|45024.7|44984.7|45024.7|44984.7|1
1645088060000|2022-02-17 08:54:20|45014.1|44974.1|45019.1|44979.1|45019.1|44979.1|45014.1|44974.1|7
1645088080000|2022-02-17 08:54:40|45019.7|44979.7|45019.7|44979.7|45019.7|44979.7|45019.7|44979.7|0
1645088090000|2022-02-17 08:54:50|45024.1|44984.1|45024.1|44984.1|45024.1|44984.1|45024.1|44984.1|0
1645088110000|2022-02-17 08:55:10|45019.7|44979.7|45024.1|44984.1|45024.1|44984.1|45019.7|44979.7|0
1645088140000|2022-02-17 08:55:40|45019.7|44979.7|45019.7|44979.7|45019.7|44979.7|45019.7|44979.7|0
1645088160000|2022-02-17 08:56:00|45024.1|44984.1|45038.4|44998.4|45038.4|44998.4|45024.1|44984.1|0
1645088170000|2022-02-17 08:56:10|45034.1|44994.1|45029.1|44989.1|45034.1|44994.1|45029.1|44989.1|1
1645088200000|2022-02-17 08:56:40|45024.1|44984.1|45039.1|44999.1|45039.1|44999.1|45024.1|44984.1|1
1645088220000|2022-02-17 08:57:00|45038.4|44998.4|45038.4|44998.4|45038.4|44998.4|45038.4|44998.4|0
1645088240000|2022-02-17 08:57:20|45034.1|44994.1|45038.4|44998.4|45038.4|44998.4|45034.1|44994.1|1
1645088250000|2022-02-17 08:57:30|45034.1|44994.1|45038.4|44998.4|45038.4|44998.4|45034.1|44994.1|0
1645088270000|2022-02-17 08:57:50|||||||||9
1645088290000|2022-02-17 08:58:10|45039.1|44999.1|45044.1|45004.1|45044.1|45004.1|45039.1|44999.1|3
1645088300000|2022-02-17 08:58:20|45048.4|45008.4|45048.4|45008.4|45048.4|45008.4|45048.4|45008.4|0
1645088310000|2022-02-17 08:58:30|45044.1|45004.1|45044.1|45004.1|45044.1|45004.1|45044.1|45004.1|0
1645088320000|2022-02-17 08:58:40|45049.1|45009.1|45044.1|45004.1|45049.7|45009.7|45044.1|45004.1|0
1645088330000|2022-02-17 08:58:50|45048.4|45008.4|45048.4|45008.4|45048.4|45008.4|45048.4|45008.4|0
1645088390000|2022-02-17 08:59:50|45039.1|44999.1|45039.1|44999.1|45039.1|44999.1|45039.1|44999.1|1
1645088400000|2022-02-17 09:00:00|45044.1|45004.1|45054.1|45014.1|45054.1|45014.1|45044.1|45004.1|3
1645088410000|2022-02-17 09:00:10|45058.4|45018.4|45058.4|45018.4|45058.4|45018.4|45058.4|45018.4|0
1645088430000|2022-02-17 09:00:30|45054.1|45014.1|45044.1|45004.1|45054.1|45014.1|45044.1|45004.1|0
1645088440000|2022-02-17 09:00:40|45048.4|45008.4|45049.7|45009.7|45049.7|45009.7|45048.4|45008.4|0
1645088450000|2022-02-17 09:00:50|45049.1|45009.1|45048.4|45008.4|45049.1|45009.1|45048.4|45008.4|0
1645088460000|2022-02-17 09:01:00|45049.1|45009.1|45059.7|45019.7|45059.7|45019.7|45049.1|45009.1|2
1645088490000|2022-02-17 09:01:30|||||||||2
1645088500000|2022-02-17 09:01:40|45054.1|45014.1|45054.1|45014.1|45054.1|45014.1|45054.1|45014.1|0
1645088510000|2022-02-17 09:01:50|45049.7|45009.7|45064.1|45024.1|45064.1|45024.1|45049.7|45009.7|1
1645088520000|2022-02-17 09:02:00|45064.7|45024.7|45069.1|45029.1|45069.1|45029.1|45064.7|45024.7|0
1645088530000|2022-02-17 09:02:10|45073.4|45033.4|45083.4|45043.4|45083.4|45043.4|45073.4|45033.4|1
1645088540000|2022-02-17 09:02:20|45082.8|45042.8|45079.7|45039.7|45088.4|45048.4|45079.7|45039.7|0
1645088550000|2022-02-17 09:02:30|45088.4|45048.4|45088.4|45048.4|45088.4|45048.4|45088.4|45048.4|0
1645088560000|2022-02-17 09:02:40|45079.7|45039.7|45088.4|45048.4|45088.4|45048.4|45079.7|45039.7|0
1645088590000|2022-02-17 09:03:10|45084.1|45044.1|45068.4|45028.4|45084.1|45044.1|45068.4|45028.4|2
1645088600000|2022-02-17 09:03:20|45069.1|45029.1|45069.1|45029.1|45069.1|45029.1|45069.1|45029.1|0
1645088610000|2022-02-17 09:03:30|45078.4|45038.4|45078.4|45038.4|45078.4|45038.4|45078.4|45038.4|6
1645088700000|2022-02-17 09:05:00|45068.4|45028.4|45063.4|45023.4|45068.4|45028.4|45063.4|45023.4|1
1645088720000|2022-02-17 09:05:20|45059.1|45019.1|45059.1|45019.1|45059.1|45019.1|45059.1|45019.1|0
1645088740000|2022-02-17 09:05:40|45058.4|45018.4|45058.4|45018.4|45058.4|45018.4|45058.4|45018.4|0
1645088750000|2022-02-17 09:05:50|45057.8|45017.8|45053.4|45013.4|45058.4|45018.4|45053.4|45013.4|1
1645088760000|2022-02-17 09:06:00|45048.4|45008.4|45048.4|45008.4|45048.4|45008.4|45048.4|45008.4|1
1645088770000|2022-02-17 09:06:10|45049.1|45009.1|45058.4|45018.4|45058.4|45018.4|45049.1|45009.1|2
1645088780000|2022-02-17 09:06:20|45063.4|45023.4|45068.4|45028.4|45068.4|45028.4|45063.4|45023.4|2
1645088800000|2022-02-17 09:06:40|45064.1|45024.1|45058.4|45018.4|45064.1|45024.1|45058.4|45018.4|2
1645088830000|2022-02-17 09:07:10|45054.1|45014.1|45053.4|45013.4|45054.1|45014.1|45053.4|45013.4|7
1645088850000|2022-02-17 09:07:30|45038.4|44998.4|45038.4|44998.4|45038.4|44998.4|45038.4|44998.4|0
1645088920000|2022-02-17 09:08:40|45048.4|45008.4|45038.4|44998.4|45048.4|45008.4|45038.4|44998.4|4
1645088990000|2022-02-17 09:09:50|||||||||3
1645089000000|2022-02-17 09:10:00|45028.4|44988.4|45028.4|44988.4|45028.4|44988.4|45028.4|44988.4|3
1645089020000|2022-02-17 09:10:20|45038.4|44998.4|45028.4|44988.4|45038.4|44998.4|45028.4|44988.4|4
1645089030000|2022-02-17 09:10:30|45024.1|44984.1|45024.1|44984.1|45024.1|44984.1|45024.1|44984.1|1
1645089050000|2022-02-17 09:10:50|||||||||9
1645089070000|2022-02-17 09:11:10|45022.8|44982.8|45022.8|44982.8|45022.8|44982.8|45022.8|44982.8|1
1645089080000|2022-02-17 09:11:20|45018.4|44978.4|45018.4|44978.4|45018.4|44978.4|45018.4|44978.4|0
1645089110000|2022-02-17 09:11:50|45009.7|44969.7|45008.4|44968.4|45014.1|44974.1|45008.4|44968.4|1
1645089140000|2022-02-17 09:12:20|45009.1|44969.1|45008.4|44968.4|45009.1|44969.1|45008.4|44968.4|0
1645089150000|2022-02-17 09:12:30|45004.1|44964.1|45004|44964|45004.1|44964.1|44999.7|44959.7|0
1645089160000|2022-02-17 09:12:40|44999.7|44959.7|45008.4|44968.4|45008.4|44968.4|44999.7|44959.7|0
1645089200000|2022-02-17 09:13:20|45004|44964|45008.4|44968.4|45008.4|44968.4|45004|44964|0
1645089210000|2022-02-17 09:13:30|44998.4|44958.4|44998.4|44958.4|44998.4|44958.4|44998.4|44958.4|0
1645089220000|2022-02-17 09:13:40|44999|44959|44998.4|44958.4|44999|44959|44998.4|44958.4|0
1645089240000|2022-02-17 09:14:00|44999|44959|44999|44959|45004|44964|44999|44959|2
1645089250000|2022-02-17 09:14:10|45003.4|44963.4|44999|44959|45003.4|44963.4|44999|44959|0
1645089270000|2022-02-17 09:14:30|44998.4|44958.4|44998.4|44958.4|44998.4|44958.4|44998.4|44958.4|0
1645089280000|2022-02-17 09:14:40|44989.7|44949.7|44989|44949|44989.7|44949.7|44989|44949|0
1645089290000|2022-02-17 09:14:50|44997.8|44957.8|44998.4|44958.4|44999|44959|44997.8|44957.8|1
1645089310000|2022-02-17 09:15:10|44999|44959|44999|44959|44999|44959|44999|44959|0
1645089320000|2022-02-17 09:15:20|44998.4|44958.4|44998.4|44958.4|44998.4|44958.4|44998.4|44958.4|0
1645089360000|2022-02-17 09:16:00|44989|44949|44989|44949|44989|44949|44989|44949|1
1645089400000|2022-02-17 09:16:40|44999|44959|44999|44959|44999|44959|44999|44959|7
1645089410000|2022-02-17 09:16:50|45008.4|44968.4|45008.4|44968.4|45008.4|44968.4|45008.4|44968.4|1
1645089420000|2022-02-17 09:17:00|45007.7|44967.7|44999|44959|45007.7|44967.7|44999|44959|0
1645089430000|2022-02-17 09:17:10|44998.4|44958.4|44998.4|44958.4|44998.4|44958.4|44998.4|44958.4|1
1645089440000|2022-02-17 09:17:20|44997.7|44957.7|44998.4|44958.4|44998.4|44958.4|44997.7|44957.7|1
1645089460000|2022-02-17 09:17:40|44999|44959|45009|44969|45009|44969|44999|44959|1
1645089470000|2022-02-17 09:17:50|45008.4|44968.4|45009|44969|45009|44969|45008.4|44968.4|2
1645089480000|2022-02-17 09:18:00|45008.4|44968.4|45008.4|44968.4|45008.4|44968.4|44998.4|44958.4|2
1645089550000|2022-02-17 09:19:10|45004|44964|44998.4|44958.4|45004|44964|44998.4|44958.4|8
1645089570000|2022-02-17 09:19:30|44997.1|44957.1|44988.4|44948.4|44997.1|44957.1|44988.4|44948.4|2
1645089580000|2022-02-17 09:19:40|44984|44944|44984|44944|44984|44944|44979.7|44939.7|0
1645089600000|2022-02-17 09:20:00|44988.4|44948.4|44988.4|44948.4|44993.4|44953.4|44988.4|44948.4|0
1645089680000|2022-02-17 09:21:20|44979|44939|44978.4|44938.4|44979|44939|44978.4|44938.4|2
1645089710000|2022-02-17 09:21:50|||||||||4
1645089730000|2022-02-17 09:22:10|44973.4|44933.4|44973.4|44933.4|44973.4|44933.4|44973.4|44933.4|1
1645089740000|2022-02-17 09:22:20|44978.4|44938.4|44978.4|44938.4|44978.4|44938.4|44978.4|44938.4|1
1645089750000|2022-02-17 09:22:30|44989|44949|44989|44949|44989|44949|44989|44949|4
1645089760000|2022-02-17 09:22:40|44993.4|44953.4|44989.7|44949.7|44994.7|44954.7|44989.7|44949.7|6
1645089770000|2022-02-17 09:22:50|44989|44949|45004|44964|45004|44964|44989|44949|11
1645089780000|2022-02-17 09:23:00|44999.7|44959.7|44988.4|44948.4|44999.7|44959.7|44988.4|44948.4|3
1645089810000|2022-02-17 09:23:30|44979|44939|44988.4|44948.4|44988.4|44948.4|44979|44939|1
1645089870000|2022-02-17 09:24:30|44984|44944|44978.4|44938.4|44984|44944|44978.4|44938.4|1
1645089880000|2022-02-17 09:24:40|44988.4|44948.4|44988.4|44948.4|44988.4|44948.4|44988.4|44948.4|0
1645089890000|2022-02-17 09:24:50|44984|44944|44979.7|44939.7|44984|44944|44979|44939|0
1645089900000|2022-02-17 09:25:00|44984|44944|44984|44944|44984|44944|44984|44944|0
1645089920000|2022-02-17 09:25:20|44979.7|44939.7|44979|44939|44979.7|44939.7|44979|44939|1
1645089930000|2022-02-17 09:25:30|44979.7|44939.7|44984|44944|44984|44944|44979.7|44939.7|0
1645089950000|2022-02-17 09:25:50|44979.7|44939.7|44979.7|44939.7|44979.7|44939.7|44979.7|44939.7|0
1645089960000|2022-02-17 09:26:00|44978.4|44938.4|44978.4|44938.4|44978.4|44938.4|44978.4|44938.4|10
1645089970000|2022-02-17 09:26:10|44979|44939|44979|44939|44979|44939|44979|44939|0
1645090000000|2022-02-17 09:26:40|44998.4|44958.4|44998.4|44958.4|44998.4|44958.4|44998.4|44958.4|3
1645090090000|2022-02-17 09:28:10|44997.7|44957.7|44998.4|44958.4|44998.4|44958.4|44997.7|44957.7|1
1645090100000|2022-02-17 09:28:20|45009|44969|45008.4|44968.4|45009|44969|45008.4|44968.4|1
1645090110000|2022-02-17 09:28:30|45004|44964|45008.4|44968.4|45008.4|44968.4|45004|44964|0
1645090120000|2022-02-17 09:28:40|45009|44969|45009|44969|45009|44969|45009|44969|0
1645090130000|2022-02-17 09:28:50|44999.7|44959.7|45004|44964|45004|44964|44999.7|44959.7|1
1645090140000|2022-02-17 09:29:00|44999|44959|44998.4|44958.4|44999|44959|44998.4|44958.4|8
1645090150000|2022-02-17 09:29:10|45008.4|44968.4|45008.4|44968.4|45008.4|44968.4|45008.4|44968.4|2
1645090230000|2022-02-17 09:30:30|45003.4|44963.4|45003.4|44963.4|45003.4|44963.4|45003.4|44963.4|1
1645090240000|2022-02-17 09:30:40|44962.7|44922.7|44962.7|44922.7|44962.7|44922.7|44962.7|44922.7|1
1645090250000|2022-02-17 09:30:50|44962.1|44922.1|44962.7|44922.7|44962.7|44922.7|44962.1|44922.1|0
1645090260000|2022-02-17 09:31:00|44958.4|44918.4|44958.4|44918.4|44958.4|44918.4|44952.7|44912.7|3
1645090270000|2022-02-17 09:31:10|44967.1|44927.1|44962.7|44922.7|44967.1|44927.1|44962.7|44922.7|0
1645090290000|2022-02-17 09:31:30|44957.7|44917.7|44957.7|44917.7|44957.7|44917.7|44957.7|44917.7|0
1645090300000|2022-02-17 09:31:40|44958.4|44918.4|44958.4|44918.4|44958.4|44918.4|44958.4|44918.4|1
1645090320000|2022-02-17 09:32:00|44962.7|44922.7|44962.7|44922.7|44962.7|44922.7|44962.7|44922.7|0
1645090330000|2022-02-17 09:32:10|44957.7|44917.7|44957.1|44917.1|44957.7|44917.7|44957.1|44917.1|1
1645090340000|2022-02-17 09:32:20|44958.4|44918.4|44958.4|44918.4|44958.4|44918.4|44958.4|44918.4|0
1645090380000|2022-02-17 09:33:00|44957.1|44917.1|44957.1|44917.1|44957.7|44917.7|44957.1|44917.1|1
1645090410000|2022-02-17 09:33:30|44962.7|44922.7|44958.4|44918.4|44962.7|44922.7|44958.4|44918.4|0
1645090420000|2022-02-17 09:33:40|44958.3|44918.3|44957.7|44917.7|44958.3|44918.3|44957.7|44917.7|0
1645090440000|2022-02-17 09:34:00|44953.3|44913.3|44957.7|44917.7|44957.7|44917.7|44953.3|44913.3|0
1645090470000|2022-02-17 09:34:30|44958.3|44918.3|44962.7|44922.7|44967.1|44927.1|44958.3|44918.3|2
1645090480000|2022-02-17 09:34:40|44958.3|44918.3|44958.3|44918.3|44958.3|44918.3|44958.3|44918.3|0
1645090490000|2022-02-17 09:34:50|44967.1|44927.1|44962.7|44922.7|44967.1|44927.1|44962.7|44922.7|0
1645090500000|2022-02-17 09:35:00|44967.7|44927.7|44997.1|44957.1|44997.1|44957.1|44967.7|44927.7|2
1645090510000|2022-02-17 09:35:10|44997.7|44957.7|44992.7|44952.7|44998.3|44958.3|44988.3|44948.3|1
1645090520000|2022-02-17 09:35:20|44993.3|44953.3|44992.7|44952.7|44993.3|44953.3|44992.7|44952.7|0
1645090560000|2022-02-17 09:36:00|44982.7|44942.7|44987.7|44947.7|44987.7|44947.7|44982.7|44942.7|2
1645090590000|2022-02-17 09:36:30|44992.7|44952.7|44992.7|44952.7|44992.7|44952.7|44992.7|44952.7|2
1645090640000|2022-02-17 09:37:20|44987.7|44947.7|44987.7|44947.7|44987.7|44947.7|44987.7|44947.7|0
1645090660000|2022-02-17 09:37:40|44988.3|44948.3|44988.3|44948.3|44988.3|44948.3|44988.3|44948.3|0
1645090670000|2022-02-17 09:37:50|44987.7|44947.7|44997.1|44957.1|44997.7|44957.7|44987.7|44947.7|0
1645090680000|2022-02-17 09:38:00|45007.1|44967.1|44999|44959|45007.1|44967.1|44998.3|44958.3|3
1645090690000|2022-02-17 09:38:10|45007.1|44967.1|45008.3|44968.3|45008.3|44968.3|45007.1|44967.1|0
1645090700000|2022-02-17 09:38:20|45007.1|44967.1|45007|44967|45007.1|44967.1|45002.7|44962.7|0
1645090710000|2022-02-17 09:38:30|45007.7|44967.7|45007|44967|45007.7|44967.7|45007|44967|0
1645090760000|2022-02-17 09:39:20|45007.7|44967.7|45007.7|44967.7|45007.7|44967.7|45007.7|44967.7|0
1645090770000|2022-02-17 09:39:30|45007|44967|45007|44967|45007|44967|45007|44967|0
1645090780000|2022-02-17 09:39:40|45012|44972|45007|44967|45012|44972|45002.7|44962.7|0
1645090790000|2022-02-17 09:39:50|45002|44962|45002.7|44962.7|45002.7|44962.7|45002|44962|2
1645090800000|2022-02-17 09:40:00|45007|44967|45007|44967|45007|44967|45002.7|44962.7|0
1645090840000|2022-02-17 09:40:40|45002.7|44962.7|45002.7|44962.7|45007|44967|45002.7|44962.7|0
1645090850000|2022-02-17 09:40:50|45007|44967|45002.7|44962.7|45007|44967|45002.7|44962.7|0
1645090860000|2022-02-17 09:41:00|44997|44957|44997|44957|44997|44957|44992.7|44952.7|1
1645090870000|2022-02-17 09:41:10|44992.7|44952.7|44997|44957|44997|44957|44992.7|44952.7|0
1645090880000|2022-02-17 09:41:20|44992.7|44952.7|44992.7|44952.7|44992.7|44952.7|44992.7|44952.7|0
1645090900000|2022-02-17 09:41:40|44987.7|44947.7|44987.7|44947.7|44987.7|44947.7|44987.7|44947.7|0
1645090910000|2022-02-17 09:41:50|44982.7|44942.7|44977|44937|44982.7|44942.7|44977|44937|1
1645090920000|2022-02-17 09:42:00|44977.7|44937.7|44977.7|44937.7|44987|44947|44977|44937|3
1645090930000|2022-02-17 09:42:10|44978.3|44938.3|44978.3|44938.3|44978.3|44938.3|44978.3|44938.3|0
1645090940000|2022-02-17 09:42:20|44987|44947|44982.7|44942.7|44987|44947|44982.7|44942.7|0
1645090970000|2022-02-17 09:42:50|44997|44957|44997|44957|44997|44957|44997|44957|0
1645090980000|2022-02-17 09:43:00|44996.4|44956.4|44987|44947|44996.4|44956.4|44987|44947|0
1645090990000|2022-02-17 09:43:10|44982|44942|44982|44942|44982|44942|44982|44942|0
1645091000000|2022-02-17 09:43:20|44981.4|44941.4|44967.7|44927.7|44981.4|44941.4|44967|44927|17
1645091010000|2022-02-17 09:43:30|44966.4|44926.4|44967|44927|44972|44932|44966.4|44926.4|1
1645091040000|2022-02-17 09:44:00|44967.7|44927.7|44977|44937|44977|44937|44967.7|44927.7|1
1645091110000|2022-02-17 09:45:10|44967|44927|44967|44927|44967|44927|44967|44927|1
1645091120000|2022-02-17 09:45:20|44967.7|44927.7|44967.7|44927.7|44967.7|44927.7|44967.7|44927.7|0
1645091160000|2022-02-17 09:46:00|44967|44927|44967|44927|44967.7|44927.7|44967|44927|1
1645091220000|2022-02-17 09:47:00|44967.7|44927.7|44957.7|44917.7|44967.7|44927.7|44957.7|44917.7|0
1645091260000|2022-02-17 09:47:40|44952.7|44912.7|44952|44912|44952.7|44912.7|44952|44912|1
1645091270000|2022-02-17 09:47:50|44952.7|44912.7|44957|44917|44958.3|44918.3|44952.7|44912.7|2
1645091280000|2022-02-17 09:48:00|44972.7|44932.7|44972.7|44932.7|44977|44937|44972.7|44932.7|5
1645091290000|2022-02-17 09:48:10|44977|44937|44977|44937|44977|44937|44977|44937|0
1645091300000|2022-02-17 09:48:20|44976.4|44936.4|44967.7|44927.7|44976.4|44936.4|44967.7|44927.7|0
1645091320000|2022-02-17 09:48:40|44972|44932|44972.7|44932.7|44972.7|44932.7|44967.7|44927.7|1
1645091330000|2022-02-17 09:48:50|44977.7|44937.7|44972|44932|44977.7|44937.7|44972|44932|1
1645091340000|2022-02-17 09:49:00|44967.7|44927.7|44977|44937|44977.7|44937.7|44967.7|44927.7|1
1645091360000|2022-02-17 09:49:20|44976.4|44936.4|44977.7|44937.7|44977.7|44937.7|44976.4|44936.4|1
1645091380000|2022-02-17 09:49:40|44967.7|44927.7|44967.7|44927.7|44967.7|44927.7|44967.7|44927.7|1
1645091400000|2022-02-17 09:50:00|44972.7|44932.7|44972.7|44932.7|44972.7|44932.7|44972.7|44932.7|1
1645091410000|2022-02-17 09:50:10|44977|44937|44977|44937|44977|44937|44977|44937|0
1645091420000|2022-02-17 09:50:20|44967.7|44927.7|44967.7|44927.7|44967.7|44927.7|44967.7|44927.7|0
1645091430000|2022-02-17 09:50:30|44968.3|44928.3|44972|44932|44977|44937|44968.3|44928.3|0
1645091460000|2022-02-17 09:51:00|44972.7|44932.7|44992.7|44952.7|44992.7|44952.7|44972.7|44932.7|6
1645091470000|2022-02-17 09:51:10|||||||||4
1645091490000|2022-02-17 09:51:30|44988.3|44948.3|44988.3|44948.3|44988.3|44948.3|44988.3|44948.3|0
1645091520000|2022-02-17 09:52:00|44993.3|44953.3|44988.3|44948.3|44993.3|44953.3|44988.3|44948.3|0
1645091560000|2022-02-17 09:52:40|44983.3|44943.3|44987.7|44947.7|44987.7|44947.7|44983.3|44943.3|0
1645091580000|2022-02-17 09:53:00|44987|44947|44992.7|44952.7|44992.7|44952.7|44987|44947|3
1645091650000|2022-02-17 09:54:10|44987|44947|44987|44947|44987|44947|44987|44947|0
1645091690000|2022-02-17 09:54:50|44992.7|44952.7|44988.3|44948.3|44992.7|44952.7|44987.7|44947.7|0
1645091700000|2022-02-17 09:55:00|44987|44947|44982.7|44942.7|44987|44947|44982.7|44942.7|1
1645091710000|2022-02-17 09:55:10|44987.7|44947.7|44988.3|44948.3|44992.7|44952.7|44987|44947|0
1645091730000|2022-02-17 09:55:30|44987.7|44947.7|44982.7|44942.7|44987.7|44947.7|44973.3|44933.3|0
1645091740000|2022-02-17 09:55:40|44987|44947|44987|44947|44987|44947|44987|44947|0
1645091750000|2022-02-17 09:55:50|44982.6|44942.6|44977|44937|44982.6|44942.6|44977|44937|0
1645091760000|2022-02-17 09:56:00|44977.6|44937.6|44978.3|44938.3|44978.3|44938.3|44977.6|44937.6|0
1645091770000|2022-02-17 09:56:10|44973.3|44933.3|44978.3|44938.3|44978.3|44938.3|44973.3|44933.3|0
1645091790000|2022-02-17 09:56:30|44977|44937|44972.6|44932.6|44977|44937|44972.6|44932.6|1
1645091800000|2022-02-17 09:56:40|44977|44937|44977|44937|44977|44937|44977|44937|0
1645091810000|2022-02-17 09:56:50|44987|44947|44982.6|44942.6|44987|44947|44982.6|44942.6|0
1645091820000|2022-02-17 09:57:00|44987|44947|44982.6|44942.6|44987|44947|44973.9|44933.9|1
1645091850000|2022-02-17 09:57:30|44977|44937|44977|44937|44977|44937|44977|44937|0
1645091890000|2022-02-17 09:58:10|44972|44932|44972|44932|44972|44932|44972|44932|0
1645091930000|2022-02-17 09:58:50|44967.6|44927.6|44967.6|44927.6|44967.6|44927.6|44967.6|44927.6|1
1645091940000|2022-02-17 09:59:00|44977|44937|44977|44937|44977|44937|44977|44937|3
1645091960000|2022-02-17 09:59:20|44987.6|44947.6|44982.6|44942.6|44987.6|44947.6|44982.6|44942.6|0
1645091970000|2022-02-17 09:59:30|44987.6|44947.6|44987|44947|44987.6|44947.6|44987|44947|0
1645091980000|2022-02-17 09:59:40|44987.6|44947.6|44978.3|44938.3|44987.6|44947.6|44978.3|44938.3|0
1645092000000|2022-02-17 10:00:00|44982.6|44942.6|44992.6|44952.6|44997|44957|44982.6|44942.6|1
1645092010000|2022-02-17 10:00:10|44997|44957|44997|44957|44997|44957|44997|44957|0
1645092020000|2022-02-17 10:00:20|44997.6|44957.6|44997.6|44957.6|44997.6|44957.6|44997|44957|1
1645092060000|2022-02-17 10:01:00|44988.3|44948.3|44997|44957|44997|44957|44988.3|44948.3|1
1645092080000|2022-02-17 10:01:20|44998.3|44958.3|44998.3|44958.3|44998.3|44958.3|44998.3|44958.3|1
1645092090000|2022-02-17 10:01:30|44997.6|44957.6|44998.3|44958.3|44998.3|44958.3|44992.6|44952.6|0
1645092100000|2022-02-17 10:01:40|44997.6|44957.6|44997|44957|44997.6|44957.6|44992.6|44952.6|1
1645092120000|2022-02-17 10:02:00|45012.6|44972.6|45008.3|44968.3|45012.6|44972.6|45007.6|44967.6|1
1645092130000|2022-02-17 10:02:10|45017|44977|45017|44977|45017|44977|45017|44977|0
1645092140000|2022-02-17 10:02:20|45017.6|44977.6|45017|44977|45017.6|44977.6|45017|44977|1
1645092150000|2022-02-17 10:02:30|||||||||1
1645092170000|2022-02-17 10:02:50|45027|44987|45027|44987|45027|44987|45027|44987|2
1645092180000|2022-02-17 10:03:00|45022.6|44982.6|45022.6|44982.6|45022.6|44982.6|45017.6|44977.6|0
1645092220000|2022-02-17 10:03:40|45012.6|44972.6|45017|44977|45017|44977|45012.6|44972.6|1
1645092240000|2022-02-17 10:04:00|45012|44972|45007.6|44967.6|45012|44972|45007.6|44967.6|0
1645092260000|2022-02-17 10:04:20|45012.6|44972.6|45007.6|44967.6|45012.6|44972.6|45003.3|44963.3|2
1645092270000|2022-02-17 10:04:30|45003.3|44963.3|44998.3|44958.3|45003.3|44963.3|44997.6|44957.6|1
1645092280000|2022-02-17 10:04:40|45002.6|44962.6|44998.3|44958.3|45002.6|44962.6|44998.3|44958.3|0
1645092370000|2022-02-17 10:06:10|45002.6|44962.6|45002.6|44962.6|45002.6|44962.6|45002.6|44962.6|0
1645092400000|2022-02-17 10:06:40|44998.3|44958.3|44997.6|44957.6|44998.3|44958.3|44997.6|44957.6|0
1645092420000|2022-02-17 10:07:00|44997|44957|44998.3|44958.3|44998.3|44958.3|44997|44957|2
1645092430000|2022-02-17 10:07:10|44992.6|44952.6|44992.6|44952.6|44992.6|44952.6|44992.6|44952.6|0
1645092440000|2022-02-17 10:07:20|44997|44957|45002.6|44962.6|45002.6|44962.6|44992.6|44952.6|2
1645092450000|2022-02-17 10:07:30|44998.3|44958.3|45002.6|44962.6|45002.6|44962.6|44998.3|44958.3|0
1645092460000|2022-02-17 10:07:40|45008.3|44968.3|45017|44977|45017.6|44977.6|45008.3|44968.3|2
1645092470000|2022-02-17 10:07:50|45012|44972|45012.6|44972.6|45012.6|44972.6|45008.3|44968.3|0
1645092520000|2022-02-17 10:08:40|45017|44977|45017|44977|45017|44977|45017|44977|0
1645092530000|2022-02-17 10:08:50|||||||||1
1645092540000|2022-02-17 10:09:00|45017.6|44977.6|45017.6|44977.6|45017.6|44977.6|45017.6|44977.6|2
1645092550000|2022-02-17 10:09:10|45022|44982|45022|44982|45022|44982|45022|44982|0
1645092560000|2022-02-17 10:09:20|45027|44987|45027|44987|45027|44987|45027|44987|0
1645092630000|2022-02-17 10:10:30|45022.6|44982.6|45022|44982|45022.6|44982.6|45022|44982|50
1645092660000|2022-02-17 10:11:00|45027|44987|45022.6|44982.6|45027|44987|45022.6|44982.6|0
1645092670000|2022-02-17 10:11:10|45022|44982|45022.6|44982.6|45022.6|44982.6|45018.3|44978.3|3
1645092680000|2022-02-17 10:11:20|45018.3|44978.3|45018.3|44978.3|45018.3|44978.3|45018.3|44978.3|0
1645092690000|2022-02-17 10:11:30|45022.6|44982.6|45022.6|44982.6|45022.6|44982.6|45022.6|44982.6|0
1645092710000|2022-02-17 10:11:50|45027|44987|45027|44987|45027|44987|45027|44987|0
1645092720000|2022-02-17 10:12:00|45022.6|44982.6|45017|44977|45022.6|44982.6|45012.6|44972.6|1
1645092750000|2022-02-17 10:12:30|45012.6|44972.6|45012.6|44972.6|45012.6|44972.6|45012.6|44972.6|0
1645092760000|2022-02-17 10:12:40|45017|44977|45017|44977|45017|44977|45017|44977|0
1645092820000|2022-02-17 10:13:40|45031.3|44991.3|45027|44987|45031.3|44991.3|45027|44987|4
1645092840000|2022-02-17 10:14:00|45032|44992|45032|44992|45032|44992|45032|44992|0
1645092860000|2022-02-17 10:14:20|45027|44987|45027|44987|45027|44987|45027|44987|0
1645092870000|2022-02-17 10:14:30|45037.6|44997.6|45037|44997|45037.6|44997.6|45037|44997|12
1645092890000|2022-02-17 10:14:50|45037.6|44997.6|45042|45002|45042|45002|45037.6|44997.6|0
1645092930000|2022-02-17 10:15:30|45057|45017|45057|45017|45057|45017|45057|45017|1
1645092970000|2022-02-17 10:16:10|45057.6|45017.6|45057.6|45017.6|45057.6|45017.6|45057.6|45017.6|0
1645092990000|2022-02-17 10:16:30|45057|45017|45057|45017|45057|45017|45057|45017|0
1645093040000|2022-02-17 10:17:20|45052.6|45012.6|45052.6|45012.6|45052.6|45012.6|45052.6|45012.6|0
1645093060000|2022-02-17 10:17:40|45048.2|45008.2|45048.2|45008.2|45048.2|45008.2|45048.2|45008.2|0
1645093110000|2022-02-17 10:18:30|45052.6|45012.6|45052.6|45012.6|45052.6|45012.6|45052.6|45012.6|0
1645093130000|2022-02-17 10:18:50|45053.2|45013.2|45086.9|45046.9|45086.9|45046.9|45053.2|45013.2|1
1645093140000|2022-02-17 10:19:00|45082.6|45042.6|45087.6|45047.6|45087.6|45047.6|45082.6|45042.6|0
1645093150000|2022-02-17 10:19:10|45086.9|45046.9|45087.6|45047.6|45087.6|45047.6|45086.9|45046.9|4
1645093160000|2022-02-17 10:19:20|45088.2|45048.2|45102.6|45062.6|45106.9|45066.9|45088.2|45048.2|1
1645093170000|2022-02-17 10:19:30|45098.2|45058.2|45092.6|45052.6|45098.2|45058.2|45092.6|45052.6|1
1645093190000|2022-02-17 10:19:50|45101.9|45061.9|45096.9|45056.9|45101.9|45061.9|45096.9|45056.9|0
1645093200000|2022-02-17 10:20:00|45088.2|45048.2|45088.2|45048.2|45088.2|45048.2|45088.2|45048.2|0
1645093220000|2022-02-17 10:20:20|45096.3|45056.3|45096.9|45056.9|45096.9|45056.9|45096.3|45056.3|1
1645093300000|2022-02-17 10:21:40|45096.3|45056.3|45086.9|45046.9|45096.3|45056.3|45086.9|45046.9|1
1645093330000|2022-02-17 10:22:10|45087.6|45047.6|45087.6|45047.6|45087.6|45047.6|45087.6|45047.6|0
1645093340000|2022-02-17 10:22:20|45097.6|45057.6|45096.9|45056.9|45097.6|45057.6|45096.3|45056.3|2
1645093370000|2022-02-17 10:22:50|45097.6|45057.6|45106.9|45066.9|45107.6|45067.6|45097.6|45057.6|1
1645093380000|2022-02-17 10:23:00|45107.6|45067.6|45106.9|45066.9|45111.9|45071.9|45106.9|45066.9|0
1645093390000|2022-02-17 10:23:10|45107.6|45067.6|45107.6|45067.6|45107.6|45067.6|45107.6|45067.6|1
1645093400000|2022-02-17 10:23:20|45111.9|45071.9|45122.6|45082.6|45122.6|45082.6|45111.9|45071.9|1
1645093410000|2022-02-17 10:23:30|45116.9|45076.9|45116.9|45076.9|45116.9|45076.9|45116.9|45076.9|0
1645093420000|2022-02-17 10:23:40|45126.9|45086.9|45127.6|45087.6|45127.6|45087.6|45126.9|45086.9|1
1645093430000|2022-02-17 10:23:50|45126.9|45086.9|45126.9|45086.9|45126.9|45086.9|45126.9|45086.9|0
1645093470000|2022-02-17 10:24:30|45136.9|45096.9|45136.9|45096.9|45136.9|45096.9|45136.9|45096.9|3
1645093500000|2022-02-17 10:25:00|45127.6|45087.6|45136.9|45096.9|45136.9|45096.9|45127.6|45087.6|0
1645093540000|2022-02-17 10:25:40|45136.3|45096.3|45126.9|45086.9|45136.3|45096.3|45126.9|45086.9|2
1645093590000|2022-02-17 10:26:30|45126.3|45086.3|45106.9|45066.9|45126.3|45086.3|45106.9|45066.9|3
1645093610000|2022-02-17 10:26:50|45106.3|45066.3|45101.9|45061.9|45106.3|45066.3|45101.9|45061.9|1
1645093620000|2022-02-17 10:27:00|45111.9|45071.9|45116.9|45076.9|45116.9|45076.9|45111.9|45071.9|2
1645093650000|2022-02-17 10:27:30|45112.6|45072.6|45106.9|45066.9|45112.6|45072.6|45106.9|45066.9|2
1645093660000|2022-02-17 10:27:40|45102.6|45062.6|45096.9|45056.9|45102.6|45062.6|45096.9|45056.9|0
1645093680000|2022-02-17 10:28:00|45096.3|45056.3|45091.9|45051.9|45096.3|45056.3|45091.9|45051.9|0
1645093690000|2022-02-17 10:28:10|||||||||2
1645093700000|2022-02-17 10:28:20|45096.9|45056.9|45106.9|45066.9|45107.6|45067.6|45096.9|45056.9|7
1645093710000|2022-02-17 10:28:30|45116.9|45076.9|45111.9|45071.9|45116.9|45076.9|45111.9|45071.9|0
1645093720000|2022-02-17 10:28:40|45116.3|45076.3|45112.6|45072.6|45116.9|45076.9|45112.6|45072.6|3
1645093740000|2022-02-17 10:29:00|45116.9|45076.9|45116.9|45076.9|45116.9|45076.9|45116.9|45076.9|0
1645093810000|2022-02-17 10:30:10|45112.6|45072.6|45116.9|45076.9|45116.9|45076.9|45107.6|45067.6|2
1645093820000|2022-02-17 10:30:20|45126.9|45086.9|45126.9|45086.9|45126.9|45086.9|45126.9|45086.9|0
1645093830000|2022-02-17 10:30:30|45122.6|45082.6|45122.6|45082.6|45122.6|45082.6|45122.6|45082.6|1
1645093840000|2022-02-17 10:30:40|45121.9|45081.9|45116.9|45076.9|45121.9|45081.9|45116.9|45076.9|6
1645093870000|2022-02-17 10:31:10|45106.9|45066.9|45101.9|45061.9|45106.9|45066.9|45101.9|45061.9|0
1645093910000|2022-02-17 10:31:50|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|1
1645093970000|2022-02-17 10:32:50|||||||||1
1645094020000|2022-02-17 10:33:40|45120|45080|45122.6|45082.6|45122.6|45082.6|45120|45080|3
1645094040000|2022-02-17 10:34:00|45126.9|45086.9|45126.9|45086.9|45126.9|45086.9|45126.9|45086.9|0
1645094050000|2022-02-17 10:34:10|45126.3|45086.3|45136.9|45096.9|45136.9|45096.9|45121.9|45081.9|3
1645094060000|2022-02-17 10:34:20|45132.6|45092.6|45132.6|45092.6|45132.6|45092.6|45132.6|45092.6|0
1645094070000|2022-02-17 10:34:30|45136.9|45096.9|45136.9|45096.9|45136.9|45096.9|45136.9|45096.9|0
1645094100000|2022-02-17 10:35:00|45132.6|45092.6|45126.9|45086.9|45132.6|45092.6|45126.9|45086.9|1
1645094110000|2022-02-17 10:35:10|45116.9|45076.9|45116.9|45076.9|45116.9|45076.9|45116.9|45076.9|0
1645094120000|2022-02-17 10:35:20|45108.2|45068.2|45101.9|45061.9|45108.2|45068.2|45101.9|45061.9|0
1645094130000|2022-02-17 10:35:30|45096.9|45056.9|45096.9|45056.9|45097.5|45057.5|45096.9|45056.9|1
1645094140000|2022-02-17 10:35:40|45096.3|45056.3|45091.9|45051.9|45096.3|45056.3|45091.9|45051.9|0
1645094160000|2022-02-17 10:36:00|45096.3|45056.3|45096.9|45056.9|45096.9|45056.9|45096.3|45056.3|2
1645094200000|2022-02-17 10:36:40|||||||||1
1645094260000|2022-02-17 10:37:40|45097.5|45057.5|45096.9|45056.9|45097.5|45057.5|45096.9|45056.9|0
1645094290000|2022-02-17 10:38:10|45097.5|45057.5|45097.5|45057.5|45097.5|45057.5|45097.5|45057.5|0
1645094300000|2022-02-17 10:38:20|45096.9|45056.9|45101.9|45061.9|45101.9|45061.9|45096.9|45056.9|0
1645094310000|2022-02-17 10:38:30|45097.5|45057.5|45097.5|45057.5|45097.5|45057.5|45097.5|45057.5|0
1645094320000|2022-02-17 10:38:40|45092.5|45052.5|45096.9|45056.9|45096.9|45056.9|45092.5|45052.5|7
1645094370000|2022-02-17 10:39:30|45096.3|45056.3|45086.9|45046.9|45096.9|45056.9|45086.9|45046.9|0
1645094380000|2022-02-17 10:39:40|45082.5|45042.5|45076.9|45036.9|45082.5|45042.5|45072.5|45032.5|0
1645094390000|2022-02-17 10:39:50|||||||||1
1645094440000|2022-02-17 10:40:40|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|3
1645094450000|2022-02-17 10:40:50|45096.3|45056.3|45096.3|45056.3|45096.3|45056.3|45096.3|45056.3|0
1645094460000|2022-02-17 10:41:00|45087.5|45047.5|45083.2|45043.2|45087.5|45047.5|45083.2|45043.2|0
1645094470000|2022-02-17 10:41:10|45082.5|45042.5|45082.5|45042.5|45082.5|45042.5|45082.5|45042.5|0
1645094480000|2022-02-17 10:41:20|45091.9|45051.9|45092.5|45052.5|45092.5|45052.5|45087.5|45047.5|3
1645094490000|2022-02-17 10:41:30|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|45092.5|45052.5|3
1645094500000|2022-02-17 10:41:40|45102.5|45062.5|45097.5|45057.5|45102.5|45062.5|45097.5|45057.5|0
1645094530000|2022-02-17 10:42:10|45098.2|45058.2|45106.9|45066.9|45111.9|45071.9|45098.2|45058.2|0
1645094550000|2022-02-17 10:42:30|45102.5|45062.5|45106.9|45066.9|45106.9|45066.9|45102.5|45062.5|0
1645094560000|2022-02-17 10:42:40|45102.5|45062.5|45102.5|45062.5|45102.5|45062.5|45102.5|45062.5|0
1645094570000|2022-02-17 10:42:50|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|0
1645094610000|2022-02-17 10:43:30|45098.2|45058.2|45097.5|45057.5|45098.2|45058.2|45097.5|45057.5|0
1645094630000|2022-02-17 10:43:50|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|0
1645094650000|2022-02-17 10:44:10|45098.2|45058.2|45102.5|45062.5|45102.5|45062.5|45097.5|45057.5|0
1645094660000|2022-02-17 10:44:20|45098.2|45058.2|45102.5|45062.5|45102.5|45062.5|45098.2|45058.2|0
1645094680000|2022-02-17 10:44:40|45098.2|45058.2|45098.2|45058.2|45098.2|45058.2|45098.2|45058.2|0
1645094690000|2022-02-17 10:44:50|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|45088.2|45048.2|6
1645094700000|2022-02-17 10:45:00|45097.5|45057.5|45102.5|45062.5|45102.5|45062.5|45096.9|45056.9|2
1645094720000|2022-02-17 10:45:20|45112.5|45072.5|45112.5|45072.5|45112.5|45072.5|45112.5|45072.5|1
1645094750000|2022-02-17 10:45:50|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|45102.5|45062.5|2
1645094760000|2022-02-17 10:46:00|45116.2|45076.2|45111.9|45071.9|45116.2|45076.2|45111.9|45071.9|2
1645094780000|2022-02-17 10:46:20|45126.9|45086.9|45122.5|45082.5|45126.9|45086.9|45122.5|45082.5|1
1645094790000|2022-02-17 10:46:30|45121.9|45081.9|45122.5|45082.5|45122.5|45082.5|45117.5|45077.5|0
1645094800000|2022-02-17 10:46:40|45116.9|45076.9|45116.9|45076.9|45116.9|45076.9|45116.9|45076.9|1
1645094850000|2022-02-17 10:47:30|45116.2|45076.2|45111.9|45071.9|45116.2|45076.2|45111.9|45071.9|0
1645094890000|2022-02-17 10:48:10|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|0
1645094900000|2022-02-17 10:48:20|45096.9|45056.9|45101.9|45061.9|45106.9|45066.9|45096.9|45056.9|1
1645094910000|2022-02-17 10:48:30|45106.9|45066.9|45101.9|45061.9|45106.9|45066.9|45101.9|45061.9|1
1645094930000|2022-02-17 10:48:50|45108.2|45068.2|45116.9|45076.9|45121.9|45081.9|45108.2|45068.2|6
1645094960000|2022-02-17 10:49:20|45112.5|45072.5|45112.5|45072.5|45112.5|45072.5|45112.5|45072.5|0
1645094970000|2022-02-17 10:49:30|45121.9|45081.9|45131.9|45091.9|45136.9|45096.9|45121.9|45081.9|4
1645094990000|2022-02-17 10:49:50|45132.5|45092.5|45136.9|45096.9|45136.9|45096.9|45132.5|45092.5|0
1645095000000|2022-02-17 10:50:00|45141.9|45101.9|45141.9|45101.9|45141.9|45101.9|45141.9|45101.9|0
1645095010000|2022-02-17 10:50:10|45146.9|45106.9|45146.9|45106.9|45146.9|45106.9|45146.9|45106.9|6
1645095020000|2022-02-17 10:50:20|45151.9|45111.9|45146.9|45106.9|45151.9|45111.9|45146.9|45106.9|0
1645095040000|2022-02-17 10:50:40|45147.5|45107.5|45151.9|45111.9|45151.9|45111.9|45147.5|45107.5|0
1645095060000|2022-02-17 10:51:00|45147.5|45107.5|45146.9|45106.9|45151.9|45111.9|45146.9|45106.9|8
1645095090000|2022-02-17 10:51:30|45158.1|45118.1|45158.1|45118.1|45158.1|45118.1|45158.1|45118.1|111
1645095100000|2022-02-17 10:51:40|45158.8|45118.8|45203.1|45163.1|45203.1|45163.1|45158.1|45118.1|8
1645095110000|2022-02-17 10:51:50|45202.5|45162.5|45198.1|45158.1|45203.1|45163.1|45198.1|45158.1|96
1645095140000|2022-02-17 10:52:20|||||||||1
1645095150000|2022-02-17 10:52:30|||||||||5
1645095160000|2022-02-17 10:52:40|45193.8|45153.8|45183.1|45143.1|45193.8|45153.8|45183.1|45143.1|21
1645095170000|2022-02-17 10:52:50|45188.1|45148.1|45188.1|45148.1|45188.1|45148.1|45188.1|45148.1|3
1645095180000|2022-02-17 10:53:00|45189.4|45149.4|45198.1|45158.1|45198.1|45158.1|45189.4|45149.4|2
1645095190000|2022-02-17 10:53:10|||||||||3
1645095200000|2022-02-17 10:53:20|45193.1|45153.1|45188.1|45148.1|45193.1|45153.1|45187.5|45147.5|5
1645095210000|2022-02-17 10:53:30|45203.8|45163.8|45198.8|45158.8|45203.8|45163.8|45198.8|45158.8|6
1645095220000|2022-02-17 10:53:40|45198.1|45158.1|45198.1|45158.1|45198.1|45158.1|45198.1|45158.1|2
1645095230000|2022-02-17 10:53:50|45199.4|45159.4|45208.1|45168.1|45208.1|45168.1|45199.4|45159.4|4
1645095240000|2022-02-17 10:54:00|45218.1|45178.1|45218.1|45178.1|45218.1|45178.1|45218.1|45178.1|4
1645095250000|2022-02-17 10:54:10|45223.1|45183.1|45218.1|45178.1|45223.1|45183.1|45218.1|45178.1|2
1645095260000|2022-02-17 10:54:20|||||||||7
1645095270000|2022-02-17 10:54:30|45224.4|45184.4|45228.8|45188.8|45228.8|45188.8|45224.4|45184.4|27
1645095280000|2022-02-17 10:54:40|45224.4|45184.4|45224.4|45184.4|45224.4|45184.4|45224.4|45184.4|5
1645095290000|2022-02-17 10:54:50|45243.1|45203.1|45248.8|45208.8|45248.8|45208.8|45243.1|45203.1|6
1645095300000|2022-02-17 10:55:00|||||||||3
1645095310000|2022-02-17 10:55:10|45243.8|45203.8|45243.8|45203.8|45243.8|45203.8|45243.8|45203.8|4
1645095320000|2022-02-17 10:55:20|45238.8|45198.8|45243.8|45203.8|45243.8|45203.8|45238.8|45198.8|3
1645095330000|2022-02-17 10:55:30|45239.4|45199.4|45233.8|45193.8|45239.4|45199.4|45229.4|45189.4|5
1645095340000|2022-02-17 10:55:40|45228.8|45188.8|45229.4|45189.4|45229.4|45189.4|45228.8|45188.8|5
1645095350000|2022-02-17 10:55:50|||||||||2
1645095360000|2022-02-17 10:56:00|45224.4|45184.4|45224.4|45184.4|45224.4|45184.4|45224.4|45184.4|7
1645095370000|2022-02-17 10:56:10|||||||||7
1645095380000|2022-02-17 10:56:20|||||||||9
1645095390000|2022-02-17 10:56:30|||||||||5
1645095400000|2022-02-17 10:56:40|||||||||7
1645095410000|2022-02-17 10:56:50|||||||||4
1645095420000|2022-02-17 10:57:00|45225.7|45185.7|45229.4|45189.4|45233.8|45193.8|45225.7|45185.7|3
1645095430000|2022-02-17 10:57:10|||||||||4
1645095440000|2022-02-17 10:57:20|||||||||4
1645095450000|2022-02-17 10:57:30|45233.8|45193.8|45233.8|45193.8|45234.4|45194.4|45233.8|45193.8|2
1645095460000|2022-02-17 10:57:40|45229.4|45189.4|45224.4|45184.4|45229.4|45189.4|45224.4|45184.4|6
1645095470000|2022-02-17 10:57:50|||||||||4
1645095480000|2022-02-17 10:58:00|||||||||12
1645095490000|2022-02-17 10:58:10|||||||||4
1645095500000|2022-02-17 10:58:20|45228.8|45188.8|45243.8|45203.8|45248.8|45208.8|45228.8|45188.8|8
1645095510000|2022-02-17 10:58:30|45248.8|45208.8|45248.8|45208.8|45248.8|45208.8|45248.8|45208.8|3
1645095520000|2022-02-17 10:58:40|45253.1|45213.1|45239.4|45199.4|45258.8|45218.8|45239.4|45199.4|9
1645095530000|2022-02-17 10:58:50|45233.8|45193.8|45233.8|45193.8|45233.8|45193.8|45233.8|45193.8|2
1645095540000|2022-02-17 10:59:00|||||||||5
1645095550000|2022-02-17 10:59:10|45238.8|45198.8|45229.4|45189.4|45238.8|45198.8|45229.4|45189.4|3
1645095560000|2022-02-17 10:59:20|45233.8|45193.8|45233.8|45193.8|45233.8|45193.8|45233.8|45193.8|4
1645095570000|2022-02-17 10:59:30|||||||||2
1645095580000|2022-02-17 10:59:40|||||||||4
1645095590000|2022-02-17 10:59:50|45234.4|45194.4|45234.4|45194.4|45234.4|45194.4|45234.4|45194.4|5
1645095600000|2022-02-17 11:00:00|45229.4|45189.4|45234.4|45194.4|45234.4|45194.4|45229.4|45189.4|1
1645095610000|2022-02-17 11:00:10|45238.8|45198.8|45248.1|45208.1|45248.8|45208.8|45238.8|45198.8|0
1645095620000|2022-02-17 11:00:20|45243.8|45203.8|45243.8|45203.8|45243.8|45203.8|45243.8|45203.8|0
1645095630000|2022-02-17 11:00:30|45238.8|45198.8|45239.4|45199.4|45239.4|45199.4|45238.8|45198.8|1
1645095640000|2022-02-17 11:00:40|45238.1|45198.1|45229.4|45189.4|45238.1|45198.1|45229.4|45189.4|0
1645095660000|2022-02-17 11:01:00|45230|45190|45248.8|45208.8|45248.8|45208.8|45230|45190|3
1645095670000|2022-02-17 11:01:10|45259.4|45219.4|45259.4|45219.4|45263.8|45223.8|45259.4|45219.4|1
1645095690000|2022-02-17 11:01:30|45253.8|45213.8|45249.4|45209.4|45258.8|45218.8|45249.4|45209.4|0
1645095710000|2022-02-17 11:01:50|45258.1|45218.1|45258.1|45218.1|45258.1|45218.1|45258.1|45218.1|0
1645095720000|2022-02-17 11:02:00|45249.4|45209.4|45253.8|45213.8|45253.8|45213.8|45249.4|45209.4|0
1645095730000|2022-02-17 11:02:10|45249.4|45209.4|45259.4|45219.4|45259.4|45219.4|45249.4|45209.4|0
1645095770000|2022-02-17 11:02:50|45258.8|45218.8|45249.4|45209.4|45258.8|45218.8|45249.4|45209.4|0
1645095780000|2022-02-17 11:03:00|45253.8|45213.8|45259.4|45219.4|45259.4|45219.4|45253.8|45213.8|0
1645095790000|2022-02-17 11:03:10|45254.4|45214.4|45258.8|45218.8|45258.8|45218.8|45254.4|45214.4|0
1645095820000|2022-02-17 11:03:40|45249.4|45209.4|45258.8|45218.8|45258.8|45218.8|45249.4|45209.4|2
1645095830000|2022-02-17 11:03:50|45254.4|45214.4|45253.8|45213.8|45254.4|45214.4|45253.8|45213.8|0
1645095850000|2022-02-17 11:04:10|45249.4|45209.4|45244.4|45204.4|45249.4|45209.4|45244.4|45204.4|0
1645095870000|2022-02-17 11:04:30|45249.4|45209.4|45243.8|45203.8|45253.8|45213.8|45243.8|45203.8|0
1645095880000|2022-02-17 11:04:40|45248.8|45208.8|45248.8|45208.8|45248.8|45208.8|45243.1|45203.1|1
1645095890000|2022-02-17 11:04:50|45254.4|45214.4|45268.8|45228.8|45268.8|45228.8|45249.4|45209.4|1
1645095900000|2022-02-17 11:05:00|45253.8|45213.8|45258.8|45218.8|45258.8|45218.8|45253.8|45213.8|5
1645095920000|2022-02-17 11:05:20|45258.1|45218.1|45258.1|45218.1|45258.1|45218.1|45258.1|45218.1|1
1645095930000|2022-02-17 11:05:30|45257.5|45217.5|45253.1|45213.1|45257.5|45217.5|45253.1|45213.1|0
1645095940000|2022-02-17 11:05:40|45243.8|45203.8|45243.8|45203.8|45243.8|45203.8|45243.8|45203.8|5
1645095950000|2022-02-17 11:05:50|45243.1|45203.1|45238.8|45198.8|45243.1|45203.1|45238.8|45198.8|0
1645095960000|2022-02-17 11:06:00|45238.7|45198.7|45238.7|45198.7|45238.7|45198.7|45238.7|45198.7|0
1645095970000|2022-02-17 11:06:10|45228.7|45188.7|45238.7|45198.7|45238.7|45198.7|45228.7|45188.7|1
1645095980000|2022-02-17 11:06:20|45238.1|45198.1|45233.1|45193.1|45238.1|45198.1|45233.1|45193.1|1
1645095990000|2022-02-17 11:06:30|45224.4|45184.4|45224.4|45184.4|45224.4|45184.4|45224.4|45184.4|5
1645096010000|2022-02-17 11:06:50|||||||||5
1645096020000|2022-02-17 11:07:00|45238.7|45198.7|45229.4|45189.4|45238.7|45198.7|45229.4|45189.4|1
1645096040000|2022-02-17 11:07:20|45238.1|45198.1|45233.7|45193.7|45238.1|45198.1|45233.7|45193.7|0
1645096060000|2022-02-17 11:07:40|45238.1|45198.1|45238.7|45198.7|45238.7|45198.7|45238.1|45198.1|0
1645096080000|2022-02-17 11:08:00|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|0
1645096090000|2022-02-17 11:08:10|45244.4|45204.4|45243.7|45203.7|45244.4|45204.4|45243.7|45203.7|2
1645096100000|2022-02-17 11:08:20|45238.7|45198.7|45238.7|45198.7|45238.7|45198.7|45238.7|45198.7|0
1645096110000|2022-02-17 11:08:30|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|1
1645096130000|2022-02-17 11:08:50|45233.1|45193.1|45233.1|45193.1|45233.1|45193.1|45233.1|45193.1|0
1645096140000|2022-02-17 11:09:00|45243.1|45203.1|45238.7|45198.7|45243.1|45203.1|45238.7|45198.7|12
1645096150000|2022-02-17 11:09:10|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|1
1645096160000|2022-02-17 11:09:20|45223.1|45183.1|45218.7|45178.7|45223.1|45183.1|45218.7|45178.7|6
1645096190000|2022-02-17 11:09:50|45214.4|45174.4|45208.7|45168.7|45214.4|45174.4|45208.7|45168.7|0
1645096220000|2022-02-17 11:10:20|45203.7|45163.7|45208.1|45168.1|45208.1|45168.1|45203.7|45163.7|2
1645096270000|2022-02-17 11:11:10|45203.7|45163.7|45208.1|45168.1|45208.1|45168.1|45203.1|45163.1|0
1645096300000|2022-02-17 11:11:40|45213.1|45173.1|45213.1|45173.1|45213.1|45173.1|45213.1|45173.1|0
1645096310000|2022-02-17 11:11:50|||||||||1
1645096320000|2022-02-17 11:12:00|45208.1|45168.1|45208.1|45168.1|45208.1|45168.1|45203.1|45163.1|2
1645096330000|2022-02-17 11:12:10|45203.1|45163.1|45203.1|45163.1|45203.1|45163.1|45203.1|45163.1|0
1645096340000|2022-02-17 11:12:20|45207.5|45167.5|45208.1|45168.1|45208.1|45168.1|45207.5|45167.5|1
1645096350000|2022-02-17 11:12:30|45213.1|45173.1|45213.1|45173.1|45213.1|45173.1|45213.1|45173.1|0
1645096360000|2022-02-17 11:12:40|45208.7|45168.7|45208.7|45168.7|45208.7|45168.7|45208.7|45168.7|0
1645096370000|2022-02-17 11:12:50|45208.1|45168.1|45208.1|45168.1|45208.1|45168.1|45208.1|45168.1|1
1645096380000|2022-02-17 11:13:00|45218.1|45178.1|45218.1|45178.1|45218.1|45178.1|45218.1|45178.1|2
1645096410000|2022-02-17 11:13:30|45217.5|45177.5|45218.1|45178.1|45218.1|45178.1|45213.1|45173.1|1
1645096420000|2022-02-17 11:13:40|45218.7|45178.7|45218.7|45178.7|45223.1|45183.1|45218.7|45178.7|0
1645096440000|2022-02-17 11:14:00|45223.1|45183.1|45233.1|45193.1|45233.1|45193.1|45223.1|45183.1|2
1645096450000|2022-02-17 11:14:10|45228.7|45188.7|45228.7|45188.7|45228.7|45188.7|45228.7|45188.7|0
1645096460000|2022-02-17 11:14:20|45228.1|45188.1|45228.1|45188.1|45228.1|45188.1|45228.1|45188.1|7
1645096470000|2022-02-17 11:14:30|45248.1|45208.1|45248.1|45208.1|45248.1|45208.1|45247.5|45207.5|3
1645096520000|2022-02-17 11:15:20|45243.1|45203.1|45238.7|45198.7|45243.1|45203.1|45238.7|45198.7|0
1645096530000|2022-02-17 11:15:30|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|0
1645096540000|2022-02-17 11:15:40|45248.1|45208.1|45248.1|45208.1|45248.1|45208.1|45248.1|45208.1|1
1645096580000|2022-02-17 11:16:20|45243.1|45203.1|45243.1|45203.1|45243.1|45203.1|45243.1|45203.1|0
1645096590000|2022-02-17 11:16:30|45248.1|45208.1|45243.7|45203.7|45248.1|45208.1|45243.7|45203.7|1
1645096600000|2022-02-17 11:16:40|45253.1|45213.1|45253.1|45213.1|45253.1|45213.1|45253.1|45213.1|0
1645096610000|2022-02-17 11:16:50|45243.1|45203.1|45243.1|45203.1|45248.1|45208.1|45243.1|45203.1|5
1645096620000|2022-02-17 11:17:00|45238.1|45198.1|45233.1|45193.1|45238.1|45198.1|45233.1|45193.1|0
1645096640000|2022-02-17 11:17:20|45228.7|45188.7|45228.1|45188.1|45228.7|45188.7|45227.4|45187.4|1
1645096680000|2022-02-17 11:18:00|45227.4|45187.4|45223.1|45183.1|45227.4|45187.4|45223.1|45183.1|0
1645096690000|2022-02-17 11:18:10|45218.1|45178.1|45213.1|45173.1|45218.1|45178.1|45213.1|45173.1|0
1645096710000|2022-02-17 11:18:30|45208.1|45168.1|45208.7|45168.7|45208.7|45168.7|45203.1|45163.1|1
1645096720000|2022-02-17 11:18:40|45203.7|45163.7|45203.7|45163.7|45203.7|45163.7|45203.7|45163.7|0
1645096730000|2022-02-17 11:18:50|45203.1|45163.1|45203.7|45163.7|45203.7|45163.7|45203.1|45163.1|0
1645096740000|2022-02-17 11:19:00|45213.1|45173.1|45213.1|45173.1|45213.1|45173.1|45213.1|45173.1|0
1645096760000|2022-02-17 11:19:20|45212.4|45172.4|45208.1|45168.1|45213.1|45173.1|45208.1|45168.1|0
1645096780000|2022-02-17 11:19:40|45223.1|45183.1|45228.1|45188.1|45228.1|45188.1|45223.1|45183.1|1
1645096830000|2022-02-17 11:20:30|45227.4|45187.4|45228.1|45188.1|45228.1|45188.1|45223.1|45183.1|1
1645096840000|2022-02-17 11:20:40|45233.1|45193.1|45233.1|45193.1|45233.1|45193.1|45233.1|45193.1|0
1645096850000|2022-02-17 11:20:50|45228.1|45188.1|45228.1|45188.1|45228.1|45188.1|45228.1|45188.1|0
1645096860000|2022-02-17 11:21:00|45238.1|45198.1|45228.1|45188.1|45238.1|45198.1|45223.1|45183.1|8
1645096870000|2022-02-17 11:21:10|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|3
1645096890000|2022-02-17 11:21:30|45227.4|45187.4|45223.1|45183.1|45227.4|45187.4|45223.1|45183.1|3
1645096900000|2022-02-17 11:21:40|45233.1|45193.1|45228.7|45188.7|45233.1|45193.1|45228.7|45188.7|1
1645096930000|2022-02-17 11:22:10|45233.1|45193.1|45243.1|45203.1|45243.1|45203.1|45233.1|45193.1|0
1645096940000|2022-02-17 11:22:20|45248.1|45208.1|45248.7|45208.7|45248.7|45208.7|45248.1|45208.1|2
1645096950000|2022-02-17 11:22:30|45243.1|45203.1|45243.1|45203.1|45243.1|45203.1|45243.1|45203.1|1
1645096960000|2022-02-17 11:22:40|45238.7|45198.7|45233.1|45193.1|45238.7|45198.7|45233.1|45193.1|0
1645096980000|2022-02-17 11:23:00|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|2
1645096990000|2022-02-17 11:23:10|45246.8|45206.8|45263.7|45223.7|45263.7|45223.7|45246.8|45206.8|4
1645097010000|2022-02-17 11:23:30|45264.3|45224.3|45264.3|45224.3|45264.3|45224.3|45259.3|45219.3|1
1645097020000|2022-02-17 11:23:40|45268.7|45228.7|45264.3|45224.3|45268.7|45228.7|45264.3|45224.3|0
1645097030000|2022-02-17 11:23:50|45258.1|45218.1|45258.7|45218.7|45258.7|45218.7|45258.1|45218.1|2
1645097050000|2022-02-17 11:24:10|45248.1|45208.1|45248.1|45208.1|45248.1|45208.1|45248.1|45208.1|6
1645097060000|2022-02-17 11:24:20|45243.7|45203.7|45258.1|45218.1|45258.1|45218.1|45243.1|45203.1|2
1645097070000|2022-02-17 11:24:30|45258.7|45218.7|45258.7|45218.7|45258.7|45218.7|45258.7|45218.7|0
1645097080000|2022-02-17 11:24:40|45248.1|45208.1|45254.3|45214.3|45254.3|45214.3|45248.1|45208.1|5
1645097090000|2022-02-17 11:24:50|45253.7|45213.7|45249.3|45209.3|45253.7|45213.7|45249.3|45209.3|1
1645097100000|2022-02-17 11:25:00|45253.7|45213.7|45253.7|45213.7|45253.7|45213.7|45253.7|45213.7|0
1645097110000|2022-02-17 11:25:10|45244.3|45204.3|45248.7|45208.7|45253.7|45213.7|45243.7|45203.7|2
1645097150000|2022-02-17 11:25:50|45243.7|45203.7|45248.1|45208.1|45248.1|45208.1|45243.7|45203.7|0
1645097160000|2022-02-17 11:26:00|45219.3|45179.3|45223.7|45183.7|45223.7|45183.7|45219.3|45179.3|8
1645097170000|2022-02-17 11:26:10|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|1
1645097200000|2022-02-17 11:26:40|45223.7|45183.7|45223.7|45183.7|45228.1|45188.1|45223.7|45183.7|2
1645097210000|2022-02-17 11:26:50|45228.1|45188.1|45228.1|45188.1|45228.7|45188.7|45228.1|45188.1|0
1645097240000|2022-02-17 11:27:20|||||||||20
1645097250000|2022-02-17 11:27:30|45238.1|45198.1|45228.1|45188.1|45238.1|45198.1|45219.3|45179.3|1
1645097260000|2022-02-17 11:27:40|45228.7|45188.7|45229.3|45189.3|45233.7|45193.7|45228.1|45188.1|1
1645097270000|2022-02-17 11:27:50|45230|45190|45238.7|45198.7|45238.7|45198.7|45230|45190|0
1645097280000|2022-02-17 11:28:00|||||||||3
1645097290000|2022-02-17 11:28:10|45238.1|45198.1|45233.7|45193.7|45238.1|45198.1|45233.7|45193.7|1
1645097300000|2022-02-17 11:28:20|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|45238.1|45198.1|0
1645097330000|2022-02-17 11:28:50|45233.1|45193.1|45238.7|45198.7|45238.7|45198.7|45233.1|45193.1|1
1645097340000|2022-02-17 11:29:00|||||||||1
1645097370000|2022-02-17 11:29:30|45243.7|45203.7|45243|45203|45244.3|45204.3|45243|45203|8
1645097380000|2022-02-17 11:29:40|45234.3|45194.3|45233.7|45193.7|45234.3|45194.3|45233.7|45193.7|0
1645097390000|2022-02-17 11:29:50|45228.7|45188.7|45238|45198|45238.7|45198.7|45228.7|45188.7|4
1645097400000|2022-02-17 11:30:00|45238.7|45198.7|45239.3|45199.3|45243.7|45203.7|45238.7|45198.7|6
1645097420000|2022-02-17 11:30:20|45243.7|45203.7|45248|45208|45248|45208|45243.7|45203.7|0
1645097450000|2022-02-17 11:30:50|||||||||5
1645097510000|2022-02-17 11:31:50|45253.7|45213.7|45253.7|45213.7|45253.7|45213.7|45253.7|45213.7|5
1645097520000|2022-02-17 11:32:00|45258|45218|45273|45233|45273|45233|45258|45218|2
1645097530000|2022-02-17 11:32:10|45277.4|45237.4|45278|45238|45278|45238|45277.4|45237.4|0
1645097570000|2022-02-17 11:32:50|45277.4|45237.4|45273|45233|45277.4|45237.4|45273|45233|0
1645097580000|2022-02-17 11:33:00|45263.7|45223.7|45253|45213|45263.7|45223.7|45248.7|45208.7|0
1645097590000|2022-02-17 11:33:10|45238|45198|45233|45193|45238|45198|45233|45193|1
1645097600000|2022-02-17 11:33:20|45233.7|45193.7|45238|45198|45238|45198|45233.7|45193.7|1
1645097610000|2022-02-17 11:33:30|45233.7|45193.7|45218|45178|45233.7|45193.7|45218|45178|2
1645097640000|2022-02-17 11:34:00|45218.7|45178.7|45228.7|45188.7|45228.7|45188.7|45218.7|45178.7|0
1645097650000|2022-02-17 11:34:10|45228|45188|45223.7|45183.7|45228|45188|45218.7|45178.7|0
1645097660000|2022-02-17 11:34:20|45218.7|45178.7|45218.7|45178.7|45218.7|45178.7|45218.7|45178.7|0
1645097670000|2022-02-17 11:34:30|45218|45178|45218|45178|45218|45178|45218|45178|1
1645097680000|2022-02-17 11:34:40|45213.7|45173.7|45213.7|45173.7|45213.7|45173.7|45213.7|45173.7|0
1645097700000|2022-02-17 11:35:00|45218|45178|45218|45178|45218|45178|45218|45178|0
1645097720000|2022-02-17 11:35:20|45213|45173|45208|45168|45213|45173|45208|45168|1
1645097730000|2022-02-17 11:35:30|45223.7|45183.7|45243.7|45203.7|45243.7|45203.7|45223.7|45183.7|10
1645097750000|2022-02-17 11:35:50|45239.3|45199.3|45243.7|45203.7|45243.7|45203.7|45239.3|45199.3|7
1645097760000|2022-02-17 11:36:00|45239.3|45199.3|45239.3|45199.3|45239.3|45199.3|45239.3|45199.3|0
1645097780000|2022-02-17 11:36:20|45252.4|45212.4|45248.7|45208.7|45252.4|45212.4|45248.7|45208.7|5
1645097790000|2022-02-17 11:36:30|45249.3|45209.3|45249.3|45209.3|45249.3|45209.3|45249.3|45209.3|0
1645097800000|2022-02-17 11:36:40|45248|45208|45258|45218|45258|45218|45248|45208|10
1645097810000|2022-02-17 11:36:50|45253.7|45213.7|45253.7|45213.7|45253.7|45213.7|45253.7|45213.7|0
1645097820000|2022-02-17 11:37:00|45249.3|45209.3|45243.7|45203.7|45249.3|45209.3|45243.7|45203.7|2
1645097840000|2022-02-17 11:37:20|45239.3|45199.3|45239.3|45199.3|45239.3|45199.3|45239.3|45199.3|0
1645097850000|2022-02-17 11:37:30|45234.3|45194.3|45239.3|45199.3|45239.3|45199.3|45234.3|45194.3|0
1645097860000|2022-02-17 11:37:40|45243.7|45203.7|45243.7|45203.7|45243.7|45203.7|45243.7|45203.7|0
1645097880000|2022-02-17 11:38:00|45243|45203|45243.7|45203.7|45243.7|45203.7|45243|45203|1
1645097900000|2022-02-17 11:38:20|45239.3|45199.3|45239.3|45199.3|45239.3|45199.3|45239.3|45199.3|0
1645097920000|2022-02-17 11:38:40|45238.7|45198.7|45234.3|45194.3|45238.7|45198.7|45234.3|45194.3|0
1645097930000|2022-02-17 11:38:50|45234.9|45194.9|45234.9|45194.9|45234.9|45194.9|45234.9|45194.9|1
1645097940000|2022-02-17 11:39:00|45243.7|45203.7|45253.7|45213.7|45253.7|45213.7|45243.7|45203.7|0
1645097950000|2022-02-17 11:39:10|||||||||9
1645097960000|2022-02-17 11:39:20|45249.3|45209.3|45259.3|45219.3|45259.3|45219.3|45249.3|45209.3|0
1645097970000|2022-02-17 11:39:30|45258.7|45218.7|45259.3|45219.3|45259.3|45219.3|45258.7|45218.7|0
1645097990000|2022-02-17 11:39:50|45258.7|45218.7|45239.3|45199.3|45258.7|45218.7|45238.7|45198.7|7
1645098000000|2022-02-17 11:40:00|45238.7|45198.7|45239.3|45199.3|45239.3|45199.3|45238.7|45198.7|0
1645098010000|2022-02-17 11:40:10|45238.7|45198.7|45239.3|45199.3|45239.3|45199.3|45238.7|45198.7|0
1645098020000|2022-02-17 11:40:20|45238.7|45198.7|45238.7|45198.7|45238.7|45198.7|45238.7|45198.7|0
1645098030000|2022-02-17 11:40:30|45239.3|45199.3|45238.7|45198.7|45248|45208|45238.7|45198.7|1
1645098070000|2022-02-17 11:41:10|45224.3|45184.3|45224.3|45184.3|45224.3|45184.3|45224.3|45184.3|1
1645098080000|2022-02-17 11:41:20|45223.7|45183.7|45218.7|45178.7|45223.7|45183.7|45218.7|45178.7|0
1645098120000|2022-02-17 11:42:00|45209.3|45169.3|45209.3|45169.3|45209.3|45169.3|45209.3|45169.3|0
1645098130000|2022-02-17 11:42:10|45208.7|45168.7|45208.7|45168.7|45208.7|45168.7|45208.7|45168.7|0
1645098150000|2022-02-17 11:42:30|45209.3|45169.3|45213.7|45173.7|45223.7|45183.7|45209.3|45169.3|5
1645098180000|2022-02-17 11:43:00|45199.3|45159.3|45199.3|45159.3|45208|45168|45199.3|45159.3|3
1645098190000|2022-02-17 11:43:10|45203.7|45163.7|45203.7|45163.7|45203.7|45163.7|45203.7|45163.7|0
1645098200000|2022-02-17 11:43:20|45189.3|45149.3|45189.3|45149.3|45189.3|45149.3|45189.3|45149.3|5
1645098230000|2022-02-17 11:43:50|45193.6|45153.6|45193.6|45153.6|45193.6|45153.6|45193.6|45153.6|0
1645098240000|2022-02-17 11:44:00|45193|45153|45198|45158|45198|45158|45193|45153|2
1645098250000|2022-02-17 11:44:10|45193.6|45153.6|45203.6|45163.6|45203.6|45163.6|45193.6|45153.6|1
1645098260000|2022-02-17 11:44:20|45199.3|45159.3|45198.6|45158.6|45199.3|45159.3|45198.6|45158.6|0
1645098270000|2022-02-17 11:44:30|45188.6|45148.6|45188|45148|45188.6|45148.6|45188|45148|2
1645098300000|2022-02-17 11:45:00|45188.6|45148.6|45188.6|45148.6|45188.6|45148.6|45188.6|45148.6|0
1645098310000|2022-02-17 11:45:10|||||||||1
1645098340000|2022-02-17 11:45:40|||||||||5
1645098360000|2022-02-17 11:46:00|45189.3|45149.3|45193.6|45153.6|45193.6|45153.6|45189.3|45149.3|1
1645098390000|2022-02-17 11:46:30|45193|45153|45188.6|45148.6|45193|45153|45188.6|45148.6|0
1645098420000|2022-02-17 11:47:00|45189.3|45149.3|45188.6|45148.6|45189.3|45149.3|45188.6|45148.6|0
1645098430000|2022-02-17 11:47:10|||||||||1
1645098440000|2022-02-17 11:47:20|45179.3|45139.3|45179.3|45139.3|45179.3|45139.3|45178|45138|2
1645098450000|2022-02-17 11:47:30|45189.3|45149.3|45189.3|45149.3|45189.3|45149.3|45189.3|45149.3|1
1645098470000|2022-02-17 11:47:50|45194.3|45154.3|45198.6|45158.6|45198.6|45158.6|45194.3|45154.3|0
1645098480000|2022-02-17 11:48:00|45208|45168|45208.6|45168.6|45208.6|45168.6|45208|45168|10
1645098490000|2022-02-17 11:48:10|45199.3|45159.3|45199.3|45159.3|45199.3|45159.3|45199.3|45159.3|1
1645098510000|2022-02-17 11:48:30|45198|45158|45198|45158|45198|45158|45193.6|45153.6|0
1645098520000|2022-02-17 11:48:40|45193.6|45153.6|45189.3|45149.3|45193.6|45153.6|45189.3|45149.3|0
1645098570000|2022-02-17 11:49:30|45198|45158|45198|45158|45198|45158|45198|45158|0
1645098580000|2022-02-17 11:49:40|45198.6|45158.6|45218|45178|45218|45178|45198.6|45158.6|1
1645098590000|2022-02-17 11:49:50|45218.6|45178.6|45223|45183|45223|45183|45218.6|45178.6|0
1645098600000|2022-02-17 11:50:00|45203.6|45163.6|45209.3|45169.3|45218|45178|45203.6|45163.6|0
1645098620000|2022-02-17 11:50:20|45213.6|45173.6|45209.3|45169.3|45213.6|45173.6|45209.3|45169.3|0
1645098640000|2022-02-17 11:50:40|45208.6|45168.6|45223|45183|45223|45183|45203.6|45163.6|4
1645098650000|2022-02-17 11:50:50|45218.6|45178.6|45238|45198|45238.6|45198.6|45218.6|45178.6|5
1645098660000|2022-02-17 11:51:00|45238.6|45198.6|45238|45198|45238.6|45198.6|45238|45198|1
1645098670000|2022-02-17 11:51:10|45238.6|45198.6|45248|45208|45248|45208|45238.6|45198.6|1
1645098680000|2022-02-17 11:51:20|45258|45218|45258|45218|45258|45218|45253.6|45213.6|1
1645098720000|2022-02-17 11:52:00|45268|45228|45258|45218|45268|45228|45258|45218|5
1645098730000|2022-02-17 11:52:10|||||||||7
1645098740000|2022-02-17 11:52:20|45259.3|45219.3|45268|45228|45268|45228|45259.3|45219.3|0
1645098750000|2022-02-17 11:52:30|45268.6|45228.6|45258.6|45218.6|45268.6|45228.6|45258.6|45218.6|7
1645098760000|2022-02-17 11:52:40|45263.6|45223.6|45263.6|45223.6|45263.6|45223.6|45263.6|45223.6|0
1645098770000|2022-02-17 11:52:50|45268|45228|45268|45228|45268|45228|45268|45228|0
1645098780000|2022-02-17 11:53:00|45268.6|45228.6|45288|45248|45288|45248|45268.6|45228.6|0
1645098790000|2022-02-17 11:53:10|45288.6|45248.6|45308|45268|45308|45268|45288.6|45248.6|4
1645098800000|2022-02-17 11:53:20|45303.6|45263.6|45303.6|45263.6|45303.6|45263.6|45303.6|45263.6|0
1645098830000|2022-02-17 11:53:50|45289.3|45249.3|45289.3|45249.3|45293.6|45253.6|45289.3|45249.3|2
1645098840000|2022-02-17 11:54:00|45308.6|45268.6|45299.3|45259.3|45308.6|45268.6|45299.3|45259.3|12
1645098850000|2022-02-17 11:54:10|45293.6|45253.6|45298.6|45258.6|45298.6|45258.6|45293.6|45253.6|0
1645098870000|2022-02-17 11:54:30|45308|45268|45308|45268|45308|45268|45308|45268|1
1645098880000|2022-02-17 11:54:40|45319.3|45279.3|45319.3|45279.3|45323.6|45283.6|45319.3|45279.3|10
1645098890000|2022-02-17 11:54:50|45308.6|45268.6|45298.6|45258.6|45308.6|45268.6|45298|45258|3
1645098900000|2022-02-17 11:55:00|45318.6|45278.6|45318|45278|45318.6|45278.6|45318|45278|1
1645098910000|2022-02-17 11:55:10|45309.3|45269.3|45318|45278|45318|45278|45309.3|45269.3|0
1645098920000|2022-02-17 11:55:20|45313|45273|45318|45278|45318|45278|45308|45268|4
1645098950000|2022-02-17 11:55:50|45313.6|45273.6|45318|45278|45318|45278|45313.6|45273.6|0
1645098960000|2022-02-17 11:56:00|||||||||4
1645098980000|2022-02-17 11:56:20|45318.6|45278.6|45318|45278|45318.6|45278.6|45318|45278|0
1645099010000|2022-02-17 11:56:50|45318.6|45278.6|45318|45278|45318.6|45278.6|45318|45278|0
1645099020000|2022-02-17 11:57:00|45324.3|45284.3|45323.6|45283.6|45324.3|45284.3|45323.6|45283.6|5
1645099030000|2022-02-17 11:57:10|45328|45288|45333|45293|45333|45293|45328|45288|34
1645099040000|2022-02-17 11:57:20|45328.6|45288.6|45328.6|45288.6|45328.6|45288.6|45328.6|45288.6|0
1645099070000|2022-02-17 11:57:50|45328|45288|45328|45288|45328|45288|45328|45288|1
1645099080000|2022-02-17 11:58:00|45309.2|45269.2|45298.6|45258.6|45313.6|45273.6|45298.6|45258.6|0
1645099090000|2022-02-17 11:58:10|45293.6|45253.6|45289.2|45249.2|45293.6|45253.6|45289.2|45249.2|0
1645099100000|2022-02-17 11:58:20|45298.6|45258.6|45309.2|45269.2|45309.2|45269.2|45298.6|45258.6|2
1645099110000|2022-02-17 11:58:30|45313.6|45273.6|45299.2|45259.2|45313.6|45273.6|45294.2|45254.2|1
1645099130000|2022-02-17 11:58:50|45288.6|45248.6|45278.6|45238.6|45288.6|45248.6|45278.6|45238.6|2
1645099150000|2022-02-17 11:59:10|45279.2|45239.2|45298|45258|45298|45258|45279.2|45239.2|10
1645099160000|2022-02-17 11:59:20|45293.6|45253.6|45289.2|45249.2|45293.6|45253.6|45289.2|45249.2|0
1645099180000|2022-02-17 11:59:40|45283.6|45243.6|45288|45248|45288|45248|45283.6|45243.6|1
1645099190000|2022-02-17 11:59:50|45288.6|45248.6|45288.6|45248.6|45288.6|45248.6|45288.6|45248.6|0
1645099200000|2022-02-17 12:00:00|45283.6|45243.6|45283.6|45243.6|45283.6|45243.6|45283.6|45243.6|1
1645099210000|2022-02-17 12:00:10|45288.6|45248.6|45288.6|45248.6|45288.6|45248.6|45288.6|45248.6|4
1645099220000|2022-02-17 12:00:20|45283.6|45243.6|45288|45248|45288|45248|45283.6|45243.6|0
1645099250000|2022-02-17 12:00:50|45283.6|45243.6|45288|45248|45288|45248|45283.6|45243.6|0
1645099260000|2022-02-17 12:01:00|45288.6|45248.6|45293.6|45253.6|45293.6|45253.6|45288.6|45248.6|1
1645099270000|2022-02-17 12:01:10|45289.2|45249.2|45289.2|45249.2|45289.2|45249.2|45289.2|45249.2|0
1645099280000|2022-02-17 12:01:20|45293.6|45253.6|45293.6|45253.6|45293.6|45253.6|45293.6|45253.6|0
1645099290000|2022-02-17 12:01:30|45288.6|45248.6|45289.2|45249.2|45289.2|45249.2|45288.6|45248.6|0
1645099300000|2022-02-17 12:01:40|45288.6|45248.6|45289.2|45249.2|45289.2|45249.2|45288.6|45248.6|0
1645099310000|2022-02-17 12:01:50|45293.6|45253.6|45289.2|45249.2|45293.6|45253.6|45289.2|45249.2|0
1645099320000|2022-02-17 12:02:00|45288.6|45248.6|45283.6|45243.6|45288.6|45248.6|45283.6|45243.6|4
1645099330000|2022-02-17 12:02:10|45284.2|45244.2|45303.6|45263.6|45303.6|45263.6|45284.2|45244.2|1
1645099380000|2022-02-17 12:03:00|45298.6|45258.6|45298.6|45258.6|45298.6|45258.6|45298.6|45258.6|0
1645099410000|2022-02-17 12:03:30|45298|45258|45288.6|45248.6|45298|45258|45288.6|45248.6|3
1645099420000|2022-02-17 12:03:40|45284.2|45244.2|45289.2|45249.2|45293.6|45253.6|45278.6|45238.6|4
1645099430000|2022-02-17 12:03:50|45288.6|45248.6|45283|45243|45288.6|45248.6|45283|45243|10
1645099440000|2022-02-17 12:04:00|45278|45238|45278|45238|45278|45238|45278|45238|3
1645099450000|2022-02-17 12:04:10|45277.3|45237.3|45269.2|45229.2|45277.3|45237.3|45268.6|45228.6|6
1645099470000|2022-02-17 12:04:30|45278|45238|45278|45238|45278|45238|45278|45238|1
1645099480000|2022-02-17 12:04:40|45273.6|45233.6|45273.6|45233.6|45273.6|45233.6|45273.6|45233.6|0
1645099490000|2022-02-17 12:04:50|45278|45238|45278|45238|45278|45238|45278|45238|1
1645099500000|2022-02-17 12:05:00|45268.6|45228.6|45263|45223|45268.6|45228.6|45263|45223|0
1645099510000|2022-02-17 12:05:10|45258.6|45218.6|45248.6|45208.6|45258.6|45218.6|45248.6|45208.6|0
1645099530000|2022-02-17 12:05:30|45243.6|45203.6|45238.6|45198.6|45243.6|45203.6|45238.6|45198.6|0
1645099550000|2022-02-17 12:05:50|45239.2|45199.2|45243.6|45203.6|45258|45218|45239.2|45199.2|32
1645099580000|2022-02-17 12:06:20|45239.2|45199.2|45238|45198|45239.2|45199.2|45238|45198|1
1645099590000|2022-02-17 12:06:30|45233.6|45193.6|45243.6|45203.6|45248.6|45208.6|45233.6|45193.6|4
1645099600000|2022-02-17 12:06:40|45238|45198|45238|45198|45238|45198|45238|45198|0
1645099610000|2022-02-17 12:06:50|45233.6|45193.6|45238|45198|45238|45198|45233.6|45193.6|0
1645099640000|2022-02-17 12:07:20|45218|45178|45208.6|45168.6|45218|45178|45208|45168|17
1645099650000|2022-02-17 12:07:30|45209.2|45169.2|45208.6|45168.6|45218|45178|45208.6|45168.6|1
1645099670000|2022-02-17 12:07:50|45218|45178|45218|45178|45218|45178|45218|45178|0
1645099680000|2022-02-17 12:08:00|45228|45188|45228|45188|45228|45188|45228|45188|2
1645099690000|2022-02-17 12:08:10|45227.9|45187.9|45237.9|45197.9|45237.9|45197.9|45227.9|45187.9|0
1645099700000|2022-02-17 12:08:20|45227.9|45187.9|45227.9|45187.9|45227.9|45187.9|45227.9|45187.9|1
1645099730000|2022-02-17 12:08:50|45223.6|45183.6|45227.9|45187.9|45227.9|45187.9|45223.6|45183.6|7
1645099740000|2022-02-17 12:09:00|45223.6|45183.6|45227.9|45187.9|45227.9|45187.9|45223.6|45183.6|0
1645099760000|2022-02-17 12:09:20|45217.9|45177.9|45218.6|45178.6|45218.6|45178.6|45217.9|45177.9|1
1645099780000|2022-02-17 12:09:40|45217.9|45177.9|45217.9|45177.9|45217.9|45177.9|45217.9|45177.9|0
1645099800000|2022-02-17 12:10:00|45218.6|45178.6|45227.9|45187.9|45227.9|45187.9|45218.6|45178.6|0
1645099810000|2022-02-17 12:10:10|45228.6|45188.6|45227.9|45187.9|45228.6|45188.6|45227.9|45187.9|0
1645099830000|2022-02-17 12:10:30|45228.6|45188.6|45237.9|45197.9|45237.9|45197.9|45228.6|45188.6|0
1645099840000|2022-02-17 12:10:40|45228.6|45188.6|45237.9|45197.9|45237.9|45197.9|45228.6|45188.6|0
1645099870000|2022-02-17 12:11:10|45232.9|45192.9|45232.9|45192.9|45232.9|45192.9|45232.9|45192.9|2
1645099880000|2022-02-17 12:11:20|45228.6|45188.6|45227.9|45187.9|45228.6|45188.6|45227.9|45187.9|0
1645099910000|2022-02-17 12:11:50|45237.9|45197.9|45237.9|45197.9|45237.9|45197.9|45237.9|45197.9|1
1645099920000|2022-02-17 12:12:00|45243.6|45203.6|45247.9|45207.9|45247.9|45207.9|45243.6|45203.6|0
1645099930000|2022-02-17 12:12:10|45248.6|45208.6|45253.6|45213.6|45253.6|45213.6|45248.6|45208.6|6
1645099940000|2022-02-17 12:12:20|45248.6|45208.6|45253.6|45213.6|45253.6|45213.6|45247.9|45207.9|0
1645099950000|2022-02-17 12:12:30|45257.9|45217.9|45258.6|45218.6|45258.6|45218.6|45257.9|45217.9|0
1645099960000|2022-02-17 12:12:40|45257.9|45217.9|45257.9|45217.9|45257.9|45217.9|45257.9|45217.9|1
1645099970000|2022-02-17 12:12:50|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|1
1645099980000|2022-02-17 12:13:00|45267.3|45227.3|45237.9|45197.9|45267.3|45227.3|45237.9|45197.9|1
1645099990000|2022-02-17 12:13:10|||||||||14
1645100010000|2022-02-17 12:13:30|45246.7|45206.7|45247.9|45207.9|45247.9|45207.9|45246.7|45206.7|0
1645100040000|2022-02-17 12:14:00|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|0
1645100100000|2022-02-17 12:15:00|45263.6|45223.6|45277.9|45237.9|45277.9|45237.9|45258.6|45218.6|11
1645100110000|2022-02-17 12:15:10|45287.9|45247.9|45287.9|45247.9|45287.9|45247.9|45287.9|45247.9|1
1645100120000|2022-02-17 12:15:20|45283.6|45243.6|45283.6|45243.6|45283.6|45243.6|45283.6|45243.6|0
1645100130000|2022-02-17 12:15:30|45281.7|45241.7|45277.9|45237.9|45281.7|45241.7|45268.6|45228.6|6
1645100140000|2022-02-17 12:15:40|45273.6|45233.6|45273.6|45233.6|45273.6|45233.6|45273.6|45233.6|0
1645100150000|2022-02-17 12:15:50|45268.6|45228.6|45269.2|45229.2|45269.2|45229.2|45268.6|45228.6|0
1645100160000|2022-02-17 12:16:00|45282.9|45242.9|45288.6|45248.6|45288.6|45248.6|45282.9|45242.9|4
1645100190000|2022-02-17 12:16:30|45289.2|45249.2|45293.6|45253.6|45293.6|45253.6|45289.2|45249.2|0
1645100200000|2022-02-17 12:16:40|45297.9|45257.9|45297.9|45257.9|45297.9|45257.9|45297.9|45257.9|0
1645100210000|2022-02-17 12:16:50|45298.6|45258.6|45297.9|45257.9|45298.6|45258.6|45297.9|45257.9|0
1645100220000|2022-02-17 12:17:00|45298.6|45258.6|45303.6|45263.6|45303.6|45263.6|45298.6|45258.6|0
1645100230000|2022-02-17 12:17:10|45307.9|45267.9|45323.6|45283.6|45323.6|45283.6|45307.9|45267.9|1
1645100240000|2022-02-17 12:17:20|45338.6|45298.6|45337.9|45297.9|45338.6|45298.6|45337.9|45297.9|2
1645100250000|2022-02-17 12:17:30|45338.6|45298.6|45338.6|45298.6|45338.6|45298.6|45338.6|45298.6|0
1645100260000|2022-02-17 12:17:40|45339.8|45299.8|45368.6|45328.6|45368.6|45328.6|45339.8|45299.8|9
1645100270000|2022-02-17 12:17:50|45359.2|45319.2|45363.6|45323.6|45363.6|45323.6|45359.2|45319.2|2
1645100280000|2022-02-17 12:18:00|45359.2|45319.2|45373.6|45333.6|45373.6|45333.6|45359.2|45319.2|5
1645100290000|2022-02-17 12:18:10|45377.9|45337.9|45377.9|45337.9|45377.9|45337.9|45377.9|45337.9|3
1645100300000|2022-02-17 12:18:20|45368.6|45328.6|45367.9|45327.9|45372.9|45332.9|45367.9|45327.9|4
1645100310000|2022-02-17 12:18:30|45363.6|45323.6|45373.6|45333.6|45378.6|45338.6|45363.6|45323.6|1
1645100320000|2022-02-17 12:18:40|45377.9|45337.9|45377.9|45337.9|45377.9|45337.9|45377.9|45337.9|0
1645100350000|2022-02-17 12:19:10|45382.9|45342.9|45377.9|45337.9|45382.9|45342.9|45377.9|45337.9|6
1645100360000|2022-02-17 12:19:20|45378.6|45338.6|45368.6|45328.6|45378.6|45338.6|45368.6|45328.6|1
1645100370000|2022-02-17 12:19:30|45369.2|45329.2|45373.6|45333.6|45373.6|45333.6|45369.2|45329.2|0
1645100380000|2022-02-17 12:19:40|45357.9|45317.9|45357.9|45317.9|45357.9|45317.9|45357.9|45317.9|4
1645100390000|2022-02-17 12:19:50|45348.6|45308.6|45343.6|45303.6|45348.6|45308.6|45343.6|45303.6|0
1645100400000|2022-02-17 12:20:00|45323.6|45283.6|45319.2|45279.2|45323.6|45283.6|45319.2|45279.2|5
1645100410000|2022-02-17 12:20:10|45323.6|45283.6|45317.9|45277.9|45323.6|45283.6|45313.6|45273.6|0
1645100420000|2022-02-17 12:20:20|45318.6|45278.6|45317.9|45277.9|45318.6|45278.6|45317.9|45277.9|0
1645100430000|2022-02-17 12:20:30|45318.6|45278.6|45318.6|45278.6|45318.6|45278.6|45317.9|45277.9|1
1645100450000|2022-02-17 12:20:50|45308.6|45268.6|45317.9|45277.9|45318.6|45278.6|45308.6|45268.6|7
1645100460000|2022-02-17 12:21:00|45318.6|45278.6|45317.9|45277.9|45318.6|45278.6|45317.9|45277.9|7
1645100470000|2022-02-17 12:21:10|45318.6|45278.6|45317.9|45277.9|45323.6|45283.6|45317.9|45277.9|1
1645100480000|2022-02-17 12:21:20|45304.2|45264.2|45297.9|45257.9|45304.2|45264.2|45297.9|45257.9|6
1645100490000|2022-02-17 12:21:30|45298.5|45258.5|45299.2|45259.2|45303.5|45263.5|45298.5|45258.5|2
1645100500000|2022-02-17 12:21:40|45303.5|45263.5|45294.2|45254.2|45303.5|45263.5|45294.2|45254.2|0
1645100510000|2022-02-17 12:21:50|45323.5|45283.5|45319.2|45279.2|45323.5|45283.5|45319.2|45279.2|4
1645100520000|2022-02-17 12:22:00|45309.2|45269.2|45303.5|45263.5|45309.2|45269.2|45303.5|45263.5|1
1645100530000|2022-02-17 12:22:10|45299.2|45259.2|45289.2|45249.2|45299.2|45259.2|45287.9|45247.9|4
1645100540000|2022-02-17 12:22:20|45288.5|45248.5|45283.5|45243.5|45288.5|45248.5|45283.5|45243.5|0
1645100550000|2022-02-17 12:22:30|45279.2|45239.2|45287.9|45247.9|45287.9|45247.9|45279.2|45239.2|0
1645100560000|2022-02-17 12:22:40|45279.2|45239.2|45279.2|45239.2|45279.2|45239.2|45279.2|45239.2|0
1645100580000|2022-02-17 12:23:00|45283.5|45243.5|45279.2|45239.2|45283.5|45243.5|45279.2|45239.2|0
1645100590000|2022-02-17 12:23:10|45288.5|45248.5|45287.9|45247.9|45288.5|45248.5|45287.9|45247.9|1
1645100620000|2022-02-17 12:23:40|45283.5|45243.5|45283.5|45243.5|45283.5|45243.5|45283.5|45243.5|0
1645100630000|2022-02-17 12:23:50|45269.2|45229.2|45297.9|45257.9|45298.5|45258.5|45269.2|45229.2|3
1645100640000|2022-02-17 12:24:00|45298.5|45258.5|45303.5|45263.5|45307.9|45267.9|45298.5|45258.5|0
1645100650000|2022-02-17 12:24:10|45307.9|45267.9|45307.9|45267.9|45307.9|45267.9|45307.9|45267.9|5
1645100660000|2022-02-17 12:24:20|45308.5|45268.5|45303.5|45263.5|45308.5|45268.5|45303.5|45263.5|0
1645100670000|2022-02-17 12:24:30|45307.9|45267.9|45297.9|45257.9|45307.9|45267.9|45297.9|45257.9|0
1645100700000|2022-02-17 12:25:00|45307.9|45267.9|45307.9|45267.9|45307.9|45267.9|45307.9|45267.9|0
1645100740000|2022-02-17 12:25:40|45303.5|45263.5|45297.9|45257.9|45303.5|45263.5|45297.9|45257.9|0
1645100760000|2022-02-17 12:26:00|45303.5|45263.5|45303.5|45263.5|45303.5|45263.5|45303.5|45263.5|0
1645100790000|2022-02-17 12:26:30|45299.2|45259.2|45337.9|45297.9|45337.9|45297.9|45299.2|45259.2|20
1645100800000|2022-02-17 12:26:40|45347.9|45307.9|45347.9|45307.9|45347.9|45307.9|45347.9|45307.9|0
1645100810000|2022-02-17 12:26:50|45352.9|45312.9|45339.2|45299.2|45352.9|45312.9|45339.2|45299.2|0
1645100830000|2022-02-17 12:27:10|45334.2|45294.2|45324.2|45284.2|45334.2|45294.2|45324.2|45284.2|3
1645100850000|2022-02-17 12:27:30|45328.5|45288.5|45328.5|45288.5|45328.5|45288.5|45328.5|45288.5|0
1645100860000|2022-02-17 12:27:40|45319.2|45279.2|45319.2|45279.2|45319.2|45279.2|45313.5|45273.5|3
1645100870000|2022-02-17 12:27:50|45324.2|45284.2|45337.9|45297.9|45337.9|45297.9|45324.2|45284.2|1
1645100880000|2022-02-17 12:28:00|45338.5|45298.5|45343.5|45303.5|45343.5|45303.5|45338.5|45298.5|0
1645100890000|2022-02-17 12:28:10|||||||||1
1645100900000|2022-02-17 12:28:20|45358.5|45318.5|45353.5|45313.5|45358.5|45318.5|45349.2|45309.2|4
1645100910000|2022-02-17 12:28:30|45354.2|45314.2|45358.5|45318.5|45358.5|45318.5|45354.2|45314.2|10
1645100920000|2022-02-17 12:28:40|45345.4|45305.4|45339.2|45299.2|45345.4|45305.4|45339.2|45299.2|7
1645100930000|2022-02-17 12:28:50|45338.5|45298.5|45329.2|45289.2|45338.5|45298.5|45329.2|45289.2|2
1645100940000|2022-02-17 12:29:00|45333.5|45293.5|45333.5|45293.5|45333.5|45293.5|45333.5|45293.5|0
1645100950000|2022-02-17 12:29:10|45334.2|45294.2|45334.8|45294.8|45344.2|45304.2|45334.2|45294.2|2
1645100970000|2022-02-17 12:29:30|45339.2|45299.2|45339.2|45299.2|45339.2|45299.2|45339.2|45299.2|0
1645100990000|2022-02-17 12:29:50|45344.2|45304.2|45344.2|45304.2|45344.2|45304.2|45344.2|45304.2|0
1645101000000|2022-02-17 12:30:00|45334.2|45294.2|45339.2|45299.2|45339.2|45299.2|45334.2|45294.2|0
1645101050000|2022-02-17 12:30:50|45334.2|45294.2|45334.2|45294.2|45334.2|45294.2|45334.2|45294.2|0
1645101060000|2022-02-17 12:31:00|45329.2|45289.2|45329.2|45289.2|45329.2|45289.2|45329.2|45289.2|4
1645101080000|2022-02-17 12:31:20|45328.5|45288.5|45328.5|45288.5|45328.5|45288.5|45328.5|45288.5|0
1645101090000|2022-02-17 12:31:30|45324.2|45284.2|45324.2|45284.2|45324.2|45284.2|45324.2|45284.2|0
1645101100000|2022-02-17 12:31:40|45323.5|45283.5|45319.2|45279.2|45323.5|45283.5|45319.2|45279.2|0
1645101110000|2022-02-17 12:31:50|45318.5|45278.5|45318.5|45278.5|45318.5|45278.5|45318.5|45278.5|0
1645101120000|2022-02-17 12:32:00|45314.2|45274.2|45314.2|45274.2|45314.2|45274.2|45309.2|45269.2|0
1645101130000|2022-02-17 12:32:10|45313.5|45273.5|45309.2|45269.2|45313.5|45273.5|45309.2|45269.2|0
1645101150000|2022-02-17 12:32:30|45304.2|45264.2|45303.5|45263.5|45304.2|45264.2|45299.2|45259.2|0
1645101160000|2022-02-17 12:32:40|45294.2|45254.2|45294.2|45254.2|45294.2|45254.2|45294.2|45254.2|1
1645101170000|2022-02-17 12:32:50|45283.5|45243.5|45278.5|45238.5|45283.5|45243.5|45278.5|45238.5|11
1645101180000|2022-02-17 12:33:00|45274.2|45234.2|45273.5|45233.5|45274.2|45234.2|45269.2|45229.2|4
1645101190000|2022-02-17 12:33:10|45269.2|45229.2|45269.2|45229.2|45269.2|45229.2|45269.2|45229.2|0
1645101210000|2022-02-17 12:33:30|45268.5|45228.5|45269.2|45229.2|45269.2|45229.2|45259.2|45219.2|8
1645101240000|2022-02-17 12:34:00|45269.1|45229.1|45269.1|45229.1|45269.1|45229.1|45269.1|45229.1|0
1645101260000|2022-02-17 12:34:20|45274.1|45234.1|45274.1|45234.1|45274.1|45234.1|45274.1|45234.1|6
1645101330000|2022-02-17 12:35:30|45264.1|45224.1|45229.8|45189.8|45264.1|45224.1|45229.8|45189.8|14
1645101340000|2022-02-17 12:35:40|45230.4|45190.4|45229.1|45189.1|45230.4|45190.4|45224.1|45184.1|2
1645101350000|2022-02-17 12:35:50|45224.1|45184.1|45224.1|45184.1|45224.1|45184.1|45224.1|45184.1|0
1645101360000|2022-02-17 12:36:00|45224.8|45184.8|45204.1|45164.1|45224.8|45184.8|45204.1|45164.1|19
1645101370000|2022-02-17 12:36:10|45214.1|45174.1|45219.1|45179.1|45219.1|45179.1|45204.1|45164.1|7
1645101380000|2022-02-17 12:36:20|45214.1|45174.1|45209.1|45169.1|45214.1|45174.1|45204.1|45164.1|1
1645101390000|2022-02-17 12:36:30|45209.8|45169.8|45209.1|45169.1|45209.8|45169.8|45204.8|45164.8|1
1645101400000|2022-02-17 12:36:40|45219.1|45179.1|45219.1|45179.1|45219.1|45179.1|45219.1|45179.1|0
1645101410000|2022-02-17 12:36:50|45214.8|45174.8|45200.4|45160.4|45214.8|45174.8|45190.4|45150.4|2
1645101420000|2022-02-17 12:37:00|45199.8|45159.8|45190.4|45150.4|45199.8|45159.8|45190.4|45150.4|2
1645101430000|2022-02-17 12:37:10|45189.8|45149.8|45189.8|45149.8|45189.8|45149.8|45189.8|45149.8|6
1645101440000|2022-02-17 12:37:20|||||||||5
1645101450000|2022-02-17 12:37:30|45176.7|45136.7|45189.1|45149.1|45189.1|45149.1|45176.7|45136.7|2
1645101460000|2022-02-17 12:37:40|45184.8|45144.8|45169.8|45129.8|45184.8|45144.8|45169.8|45129.8|0
1645101470000|2022-02-17 12:37:50|45170.4|45130.4|45169.1|45129.1|45170.4|45130.4|45164.8|45124.8|0
1645101480000|2022-02-17 12:38:00|45169.8|45129.8|45199.1|45159.1|45199.1|45159.1|45169.8|45129.8|1
1645101490000|2022-02-17 12:38:10|45204.1|45164.1|45189.8|45149.8|45204.1|45164.1|45189.8|45149.8|0
1645101500000|2022-02-17 12:38:20|45198.5|45158.5|45199.1|45159.1|45199.1|45159.1|45198.5|45158.5|0
1645101510000|2022-02-17 12:38:30|45194.8|45154.8|45194.8|45154.8|45194.8|45154.8|45194.8|45154.8|0
1645101520000|2022-02-17 12:38:40|45199.8|45159.8|45199.8|45159.8|45199.8|45159.8|45199.8|45159.8|0
1645101530000|2022-02-17 12:38:50|45195.4|45155.4|45199.8|45159.8|45199.8|45159.8|45195.4|45155.4|0
1645101540000|2022-02-17 12:39:00|45209.1|45169.1|45209.8|45169.8|45209.8|45169.8|45204.8|45164.8|0
1645101550000|2022-02-17 12:39:10|45219.1|45179.1|45230.4|45190.4|45230.4|45190.4|45219.1|45179.1|4
1645101560000|2022-02-17 12:39:20|45229.8|45189.8|45230.4|45190.4|45234.8|45194.8|45224.8|45184.8|0
1645101570000|2022-02-17 12:39:30|45229.8|45189.8|45229.1|45189.1|45229.8|45189.8|45229.1|45189.1|0
1645101600000|2022-02-17 12:40:00|45230.4|45190.4|45239.1|45199.1|45239.1|45199.1|45230.4|45190.4|0
1645101620000|2022-02-17 12:40:20|45229.8|45189.8|45230.4|45190.4|45230.4|45190.4|45229.8|45189.8|0
1645101630000|2022-02-17 12:40:30|45224.8|45184.8|45229.1|45189.1|45229.1|45189.1|45224.8|45184.8|1
1645101680000|2022-02-17 12:41:20|45229.8|45189.8|45229.8|45189.8|45229.8|45189.8|45229.8|45189.8|0
1645101690000|2022-02-17 12:41:30|45229.1|45189.1|45229.1|45189.1|45229.1|45189.1|45224.8|45184.8|0
1645101700000|2022-02-17 12:41:40|45224.8|45184.8|45219.1|45179.1|45229.1|45189.1|45219.1|45179.1|0
1645101720000|2022-02-17 12:42:00|45229.1|45189.1|45229.1|45189.1|45229.1|45189.1|45229.1|45189.1|1
1645101740000|2022-02-17 12:42:20|||||||||5
1645101780000|2022-02-17 12:43:00|45229.8|45189.8|45157.9|45117.9|45234.8|45194.8|45157.9|45117.9|14
1645101790000|2022-02-17 12:43:10|45152.9|45112.9|45158.5|45118.5|45158.5|45118.5|45139.1|45099.1|14
1645101800000|2022-02-17 12:43:20|45159.1|45119.1|45159.1|45119.1|45164.1|45124.1|45159.1|45119.1|2
1645101810000|2022-02-17 12:43:30|45158.5|45118.5|45149.1|45109.1|45159.1|45119.1|45136|45096|9
1645101820000|2022-02-17 12:43:40|45158.5|45118.5|45158.5|45118.5|45158.5|45118.5|45158.5|45118.5|0
1645101830000|2022-02-17 12:43:50|45159.1|45119.1|45145.4|45105.4|45159.1|45119.1|45144.1|45104.1|2
1645101840000|2022-02-17 12:44:00|45158.5|45118.5|45159.1|45119.1|45159.1|45119.1|45154.1|45114.1|1
1645101860000|2022-02-17 12:44:20|45172.2|45132.2|45189.1|45149.1|45189.1|45149.1|45172.2|45132.2|11
1645101880000|2022-02-17 12:44:40|||||||||6
1645101890000|2022-02-17 12:44:50|45179.1|45139.1|45179.1|45139.1|45179.1|45139.1|45179.1|45139.1|1
1645101900000|2022-02-17 12:45:00|45163.5|45123.5|45163.5|45123.5|45163.5|45123.5|45163.5|45123.5|15
1645101910000|2022-02-17 12:45:10|45148.5|45108.5|45143.5|45103.5|45149.1|45109.1|45143.5|45103.5|4
1645101920000|2022-02-17 12:45:20|45137.9|45097.9|45137.9|45097.9|45137.9|45097.9|45137.9|45097.9|0
1645101930000|2022-02-17 12:45:30|45147.9|45107.9|45148.5|45108.5|45149.1|45109.1|45143.5|45103.5|0
1645101960000|2022-02-17 12:46:00|45157.9|45117.9|45163.5|45123.5|45163.5|45123.5|45157.9|45117.9|2
1645101970000|2022-02-17 12:46:10|45159.1|45119.1|45143.5|45103.5|45159.1|45119.1|45143.5|45103.5|2
1645101980000|2022-02-17 12:46:20|45139.1|45099.1|45158.5|45118.5|45162.9|45122.9|45139.1|45099.1|2
1645102000000|2022-02-17 12:46:40|45149.1|45109.1|45149.1|45109.1|45149.1|45109.1|45149.1|45109.1|0
1645102020000|2022-02-17 12:47:00|45148.5|45108.5|45149.1|45109.1|45149.1|45109.1|45148.5|45108.5|1
1645102050000|2022-02-17 12:47:30|||||||||10
1645102090000|2022-02-17 12:48:10|45153.5|45113.5|45163.5|45123.5|45163.5|45123.5|45153.5|45113.5|0
1645102150000|2022-02-17 12:49:10|45167.8|45127.8|45163.5|45123.5|45167.8|45127.8|45163.5|45123.5|0
1645102160000|2022-02-17 12:49:20|45174.7|45134.7|45173.5|45133.5|45174.7|45134.7|45173.5|45133.5|5
1645102170000|2022-02-17 12:49:30|45168.5|45128.5|45173.5|45133.5|45173.5|45133.5|45168.5|45128.5|0
1645102190000|2022-02-17 12:49:50|45169.1|45129.1|45169.1|45129.1|45169.1|45129.1|45169.1|45129.1|0
1645102200000|2022-02-17 12:50:00|45168.5|45128.5|45168.5|45128.5|45168.5|45128.5|45168.5|45128.5|0
1645102220000|2022-02-17 12:50:20|45172.8|45132.8|45172.8|45132.8|45172.8|45132.8|45172.8|45132.8|0
1645102230000|2022-02-17 12:50:30|45168.5|45128.5|45157.8|45117.8|45168.5|45128.5|45157.8|45117.8|1
1645102240000|2022-02-17 12:50:40|45153.5|45113.5|45157.8|45117.8|45157.8|45117.8|45153.5|45113.5|0
1645102260000|2022-02-17 12:51:00|45173.5|45133.5|45159.1|45119.1|45173.5|45133.5|45159.1|45119.1|1
1645102270000|2022-02-17 12:51:10|45158.5|45118.5|45159.1|45119.1|45159.1|45119.1|45158.5|45118.5|0
1645102290000|2022-02-17 12:51:30|45169.1|45129.1|45159.1|45119.1|45169.1|45129.1|45159.1|45119.1|11
1645102300000|2022-02-17 12:51:40|45168.5|45128.5|45179.1|45139.1|45179.1|45139.1|45168.5|45128.5|0
1645102310000|2022-02-17 12:51:50|45183.5|45143.5|45179.1|45139.1|45183.5|45143.5|45179.1|45139.1|0
1645102330000|2022-02-17 12:52:10|45179.7|45139.7|45179.1|45139.1|45187.8|45147.8|45179.1|45139.1|6
1645102380000|2022-02-17 12:53:00|45184.7|45144.7|45188.5|45148.5|45189.1|45149.1|45184.7|45144.7|0
1645102390000|2022-02-17 12:53:10|45189.1|45149.1|45188.5|45148.5|45189.1|45149.1|45188.5|45148.5|0
1645102420000|2022-02-17 12:53:40|45184.1|45144.1|45179.1|45139.1|45184.1|45144.1|45179.1|45139.1|1
1645102450000|2022-02-17 12:54:10|45188.5|45148.5|45189.1|45149.1|45189.1|45149.1|45188.5|45148.5|0
1645102490000|2022-02-17 12:54:50|45203.5|45163.5|45198.5|45158.5|45203.5|45163.5|45197.8|45157.8|7
1645102500000|2022-02-17 12:55:00|45193.5|45153.5|45193.5|45153.5|45193.5|45153.5|45193.5|45153.5|0
1645102510000|2022-02-17 12:55:10|45188.5|45148.5|45188.5|45148.5|45188.5|45148.5|45188.5|45148.5|0
1645102530000|2022-02-17 12:55:30|45193.5|45153.5|45189.1|45149.1|45193.5|45153.5|45189.1|45149.1|1
1645102540000|2022-02-17 12:55:40|45193.5|45153.5|45193.5|45153.5|45193.5|45153.5|45193.5|45153.5|0
1645102550000|2022-02-17 12:55:50|45192.8|45152.8|45183.5|45143.5|45193.5|45153.5|45183.5|45143.5|7
1645102560000|2022-02-17 12:56:00|45187.8|45147.8|45187.8|45147.8|45187.8|45147.8|45187.8|45147.8|0
1645102570000|2022-02-17 12:56:10|45188.5|45148.5|45188.5|45148.5|45188.5|45148.5|45188.5|45148.5|0
1645102580000|2022-02-17 12:56:20|45187.2|45147.2|45189.1|45149.1|45189.1|45149.1|45187.2|45147.2|11
1645102590000|2022-02-17 12:56:30|45188.5|45148.5|45188.5|45148.5|45188.5|45148.5|45188.5|45148.5|0
1645102630000|2022-02-17 12:57:10|45182.8|45142.8|45173.5|45133.5|45182.8|45142.8|45172.8|45132.8|3
1645102640000|2022-02-17 12:57:20|45177.8|45137.8|45178.5|45138.5|45187.8|45147.8|45177.8|45137.8|1
1645102660000|2022-02-17 12:57:40|45182.8|45142.8|45187.8|45147.8|45188.5|45148.5|45182.8|45142.8|0
1645102690000|2022-02-17 12:58:10|45193.5|45153.5|45193.5|45153.5|45193.5|45153.5|45189.1|45149.1|8
1645102710000|2022-02-17 12:58:30|45198.5|45158.5|45193.5|45153.5|45198.5|45158.5|45193.5|45153.5|0
1645102730000|2022-02-17 12:58:50|45187.8|45147.8|45192.8|45152.8|45193.5|45153.5|45187.8|45147.8|0
1645102740000|2022-02-17 12:59:00|45188.5|45148.5|45177.8|45137.8|45188.5|45148.5|45177.8|45137.8|0
1645102750000|2022-02-17 12:59:10|45178.5|45138.5|45188.4|45148.4|45188.5|45148.5|45178.5|45138.5|4
1645102760000|2022-02-17 12:59:20|45194.1|45154.1|45202.8|45162.8|45202.8|45162.8|45194.1|45154.1|28
1645102770000|2022-02-17 12:59:30|45187.8|45147.8|45187.8|45147.8|45187.8|45147.8|45187.8|45147.8|9
1645102780000|2022-02-17 12:59:40|45188.4|45148.4|45182.2|45142.2|45192.2|45152.2|45182.2|45142.2|1
1645102790000|2022-02-17 12:59:50|45181.6|45141.6|45192.2|45152.2|45192.2|45152.2|45181.6|45141.6|1
1645102800000|2022-02-17 13:00:00|45202.2|45162.2|45212.8|45172.8|45212.8|45172.8|45197.2|45157.2|14
1645102810000|2022-02-17 13:00:10|45213.4|45173.4|45222.8|45182.8|45222.8|45182.8|45213.4|45173.4|1
1645102820000|2022-02-17 13:00:20|45214.1|45174.1|45237.8|45197.8|45237.8|45197.8|45214.1|45174.1|14
1645102830000|2022-02-17 13:00:30|45242.2|45202.2|45237.8|45197.8|45242.2|45202.2|45237.8|45197.8|0
1645102840000|2022-02-17 13:00:40|45227.8|45187.8|45227.8|45187.8|45227.8|45187.8|45227.8|45187.8|4
1645102860000|2022-02-17 13:01:00|45232.2|45192.2|45232.8|45192.8|45232.8|45192.8|45232.2|45192.2|1
1645102880000|2022-02-17 13:01:20|45222.8|45182.8|45222.8|45182.8|45222.8|45182.8|45222.8|45182.8|2
1645102900000|2022-02-17 13:01:40|45227.8|45187.8|45227.8|45187.8|45227.8|45187.8|45227.8|45187.8|1
1645102910000|2022-02-17 13:01:50|||||||||10
1645102920000|2022-02-17 13:02:00|45228.4|45188.4|45232.8|45192.8|45232.8|45192.8|45228.4|45188.4|0
1645102930000|2022-02-17 13:02:10|45237.8|45197.8|45217.8|45177.8|45237.8|45197.8|45217.8|45177.8|8
1645102940000|2022-02-17 13:02:20|45227.8|45187.8|45227.8|45187.8|45227.8|45187.8|45227.8|45187.8|2
1645102950000|2022-02-17 13:02:30|45232.8|45192.8|45237.8|45197.8|45237.8|45197.8|45227.8|45187.8|3
1645102960000|2022-02-17 13:02:40|45238.4|45198.4|45232.8|45192.8|45242.8|45202.8|45232.8|45192.8|1
1645102970000|2022-02-17 13:02:50|45233.4|45193.4|45222.8|45182.8|45237.8|45197.8|45222.8|45182.8|4
1645102980000|2022-02-17 13:03:00|45217.8|45177.8|45217.8|45177.8|45217.8|45177.8|45217.8|45177.8|2
1645102990000|2022-02-17 13:03:10|45218.4|45178.4|45227.8|45187.8|45227.8|45187.8|45218.4|45178.4|2
1645103000000|2022-02-17 13:03:20|45232.8|45192.8|45227.8|45187.8|45237.8|45197.8|45227.8|45187.8|5
1645103010000|2022-02-17 13:03:30|45222.2|45182.2|45217.8|45177.8|45222.2|45182.2|45217.8|45177.8|0
1645103020000|2022-02-17 13:03:40|45222.8|45182.8|45222.8|45182.8|45222.8|45182.8|45222.8|45182.8|0
1645103040000|2022-02-17 13:04:00|45227.8|45187.8|45217.8|45177.8|45227.8|45187.8|45217.8|45177.8|2
1645103050000|2022-02-17 13:04:10|45222.2|45182.2|45222.2|45182.2|45222.2|45182.2|45222.2|45182.2|0
1645103060000|2022-02-17 13:04:20|45222.8|45182.8|45187.8|45147.8|45222.8|45182.8|45177.8|45137.8|13
1645103080000|2022-02-17 13:04:40|45197.2|45157.2|45192.2|45152.2|45197.2|45157.2|45192.2|45152.2|0
1645103090000|2022-02-17 13:04:50|45187.8|45147.8|45187.2|45147.2|45187.8|45147.8|45187.2|45147.2|0
1645103100000|2022-02-17 13:05:00|45187.8|45147.8|45217.8|45177.8|45222.8|45182.8|45187.8|45147.8|5
1645103110000|2022-02-17 13:05:10|45227.8|45187.8|45227.8|45187.8|45227.8|45187.8|45227.8|45187.8|1
1645103120000|2022-02-17 13:05:20|45242.8|45202.8|45227.8|45187.8|45242.8|45202.8|45227.8|45187.8|11
1645103130000|2022-02-17 13:05:30|45228.4|45188.4|45217.8|45177.8|45232.8|45192.8|45217.8|45177.8|2
1645103140000|2022-02-17 13:05:40|45228.4|45188.4|45227.8|45187.8|45232.8|45192.8|45227.8|45187.8|0
1645103150000|2022-02-17 13:05:50|45222.8|45182.8|45207.8|45167.8|45222.8|45182.8|45207.8|45167.8|1
1645103170000|2022-02-17 13:06:10|45212.2|45172.2|45212.2|45172.2|45212.8|45172.8|45212.2|45172.2|0
1645103180000|2022-02-17 13:06:20|45207.8|45167.8|45197.8|45157.8|45207.8|45167.8|45197.8|45157.8|10
1645103190000|2022-02-17 13:06:30|45197.2|45157.2|45192.8|45152.8|45197.2|45157.2|45192.8|45152.8|10
1645103210000|2022-02-17 13:06:50|45182.8|45142.8|45187.8|45147.8|45192.2|45152.2|45182.8|45142.8|6
1645103220000|2022-02-17 13:07:00|45202.8|45162.8|45202.8|45162.8|45207.8|45167.8|45202.8|45162.8|6
1645103250000|2022-02-17 13:07:30|45187.8|45147.8|45187.2|45147.2|45187.8|45147.8|45187.2|45147.2|2
1645103260000|2022-02-17 13:07:40|45182.8|45142.8|45182.8|45142.8|45182.8|45142.8|45182.8|45142.8|0
1645103270000|2022-02-17 13:07:50|45192.8|45152.8|45187.8|45147.8|45192.8|45152.8|45182.8|45142.8|4
1645103280000|2022-02-17 13:08:00|45188.4|45148.4|45192.8|45152.8|45192.8|45152.8|45187.8|45147.8|0
1645103290000|2022-02-17 13:08:10|45197.8|45157.8|45198.4|45158.4|45202.2|45162.2|45197.8|45157.8|0
1645103300000|2022-02-17 13:08:20|45207.8|45167.8|45187.8|45147.8|45207.8|45167.8|45187.8|45147.8|9
1645103310000|2022-02-17 13:08:30|45188.4|45148.4|45187.8|45147.8|45192.8|45152.8|45187.8|45147.8|0
1645103320000|2022-02-17 13:08:40|45182.8|45142.8|45177.8|45137.8|45182.8|45142.8|45177.8|45137.8|2
1645103330000|2022-02-17 13:08:50|45167.8|45127.8|45182.8|45142.8|45182.8|45142.8|45167.8|45127.8|13
1645103340000|2022-02-17 13:09:00|45177.8|45137.8|45177.8|45137.8|45177.8|45137.8|45177.8|45137.8|1
1645103350000|2022-02-17 13:09:10|45177.2|45137.2|45167.8|45127.8|45177.2|45137.2|45162.8|45122.8|2
1645103360000|2022-02-17 13:09:20|45157.8|45117.8|45157.8|45117.8|45157.8|45117.8|45157.8|45117.8|1
1645103370000|2022-02-17 13:09:30|45166.5|45126.5|45167.8|45127.8|45167.8|45127.8|45166.5|45126.5|2
1645103380000|2022-02-17 13:09:40|45172.2|45132.2|45167.2|45127.2|45172.2|45132.2|45167.2|45127.2|2
1645103390000|2022-02-17 13:09:50|45166.5|45126.5|45166.5|45126.5|45166.5|45126.5|45166.5|45126.5|0
1645103400000|2022-02-17 13:10:00|45167.2|45127.2|45192.2|45152.2|45192.2|45152.2|45167.2|45127.2|2
1645103410000|2022-02-17 13:10:10|45201.5|45161.5|45207.2|45167.2|45207.2|45167.2|45197.2|45157.2|2
1645103440000|2022-02-17 13:10:40|45207.8|45167.8|45207.2|45167.2|45207.8|45167.8|45207.2|45167.2|0
1645103460000|2022-02-17 13:11:00|45197.8|45157.8|45192.8|45152.8|45197.8|45157.8|45187.8|45147.8|3
1645103470000|2022-02-17 13:11:10|45197.2|45157.2|45197.8|45157.8|45197.8|45157.8|45197.2|45157.2|10
1645103490000|2022-02-17 13:11:30|45202.2|45162.2|45212.8|45172.8|45212.8|45172.8|45202.2|45162.2|1
1645103500000|2022-02-17 13:11:40|45207.8|45167.8|45207.8|45167.8|45207.8|45167.8|45207.8|45167.8|1
1645103510000|2022-02-17 13:11:50|45187.8|45147.8|45197.8|45157.8|45197.8|45157.8|45187.8|45147.8|6
1645103520000|2022-02-17 13:12:00|45202.8|45162.8|45207.8|45167.8|45207.8|45167.8|45202.8|45162.8|1
1645103530000|2022-02-17 13:12:10|45212.8|45172.8|45212.8|45172.8|45212.8|45172.8|45212.8|45172.8|0
1645103540000|2022-02-17 13:12:20|45213.4|45173.4|45222.8|45182.8|45222.8|45182.8|45213.4|45173.4|12
1645103560000|2022-02-17 13:12:40|45227.8|45187.8|45232.8|45192.8|45232.8|45192.8|45227.8|45187.8|1
1645103570000|2022-02-17 13:12:50|45227.8|45187.8|45227.8|45187.8|45227.8|45187.8|45227.8|45187.8|2
1645103580000|2022-02-17 13:13:00|45237.8|45197.8|45237.8|45197.8|45238.4|45198.4|45227.8|45187.8|1
1645103600000|2022-02-17 13:13:20|45242.1|45202.1|45242.8|45202.8|45242.8|45202.8|45242.1|45202.1|0
1645103610000|2022-02-17 13:13:30|45243.4|45203.4|45242.8|45202.8|45248.4|45208.4|45237.8|45197.8|6
1645103620000|2022-02-17 13:13:40|45247.1|45207.1|45237.1|45197.1|45247.1|45207.1|45237.1|45197.1|2
1645103630000|2022-02-17 13:13:50|45232.8|45192.8|45232.8|45192.8|45232.8|45192.8|45232.8|45192.8|0
1645103640000|2022-02-17 13:14:00|45233.4|45193.4|45227.8|45187.8|45237.8|45197.8|45227.8|45187.8|2
1645103650000|2022-02-17 13:14:10|45222.8|45182.8|45227.8|45187.8|45227.8|45187.8|45222.8|45182.8|0
1645103660000|2022-02-17 13:14:20|45223.4|45183.4|45222.8|45182.8|45223.4|45183.4|45222.8|45182.8|0
1645103670000|2022-02-17 13:14:30|45222.1|45182.1|45217.8|45177.8|45222.1|45182.1|45217.8|45177.8|1
1645103680000|2022-02-17 13:14:40|45212.8|45172.8|45212.8|45172.8|45212.8|45172.8|45212.8|45172.8|0
1645103690000|2022-02-17 13:14:50|45207.8|45167.8|45207.8|45167.8|45207.8|45167.8|45207.8|45167.8|2
1645103700000|2022-02-17 13:15:00|45207.1|45167.1|45207.8|45167.8|45212.8|45172.8|45207.1|45167.1|5
1645103720000|2022-02-17 13:15:20|45207.1|45167.1|45187.8|45147.8|45207.1|45167.1|45187.8|45147.8|27
1645103730000|2022-02-17 13:15:30|45192.8|45152.8|45197.8|45157.8|45197.8|45157.8|45192.8|45152.8|0
1645103760000|2022-02-17 13:16:00|45202.8|45162.8|45207.8|45167.8|45207.8|45167.8|45202.8|45162.8|2
1645103770000|2022-02-17 13:16:10|45202.8|45162.8|45202.8|45162.8|45202.8|45162.8|45202.8|45162.8|0
1645103780000|2022-02-17 13:16:20|||||||||1
1645103810000|2022-02-17 13:16:50|45207.8|45167.8|45212.8|45172.8|45212.8|45172.8|45207.8|45167.8|0
1645103820000|2022-02-17 13:17:00|45202.8|45162.8|45207.8|45167.8|45207.8|45167.8|45202.8|45162.8|24
1645103830000|2022-02-17 13:17:10|45205.9|45165.9|45197.8|45157.8|45205.9|45165.9|45197.1|45157.1|17
1645103870000|2022-02-17 13:17:50|45187.8|45147.8|45187.8|45147.8|45187.8|45147.8|45187.8|45147.8|1
1645103880000|2022-02-17 13:18:00|45192.8|45152.8|45192.8|45152.8|45192.8|45152.8|45192.8|45152.8|0
1645103890000|2022-02-17 13:18:10|45192.1|45152.1|45187.8|45147.8|45192.1|45152.1|45187.8|45147.8|1
1645103920000|2022-02-17 13:18:40|45188.4|45148.4|45187.8|45147.8|45192.8|45152.8|45182.8|45142.8|0
1645103930000|2022-02-17 13:18:50|45188.4|45148.4|45172.8|45132.8|45192.8|45152.8|45172.8|45132.8|1
1645103940000|2022-02-17 13:19:00|45161.5|45121.5|45147.8|45107.8|45161.5|45121.5|45147.8|45107.8|5
1645103950000|2022-02-17 13:19:10|45142.8|45102.8|45147.8|45107.8|45147.8|45107.8|45142.8|45102.8|2
1645103980000|2022-02-17 13:19:40|45152.8|45112.8|45157.8|45117.8|45167.8|45127.8|45152.8|45112.8|6
1645104000000|2022-02-17 13:20:00|45152.8|45112.8|45167.8|45127.8|45167.8|45127.8|45152.8|45112.8|0
1645104010000|2022-02-17 13:20:10|45152.8|45112.8|45152.8|45112.8|45152.8|45112.8|45152.8|45112.8|1
1645104020000|2022-02-17 13:20:20|45157.8|45117.8|45157.8|45117.8|45157.8|45117.8|45147.8|45107.8|1
1645104030000|2022-02-17 13:20:30|45152.8|45112.8|45147.8|45107.8|45152.8|45112.8|45147.8|45107.8|0
1645104040000|2022-02-17 13:20:40|45142.8|45102.8|45142.8|45102.8|45142.8|45102.8|45142.8|45102.8|0
1645104060000|2022-02-17 13:21:00|45152.8|45112.8|45147.8|45107.8|45152.8|45112.8|45147.8|45107.8|3
1645104070000|2022-02-17 13:21:10|45152.8|45112.8|45157.8|45117.8|45162.8|45122.8|45152.8|45112.8|1
1645104080000|2022-02-17 13:21:20|45147.8|45107.8|45147.8|45107.8|45147.8|45107.8|45147.8|45107.8|0
1645104100000|2022-02-17 13:21:40|45148.4|45108.4|45152.8|45112.8|45152.8|45112.8|45148.4|45108.4|1
1645104110000|2022-02-17 13:21:50|45157.8|45117.8|45167.8|45127.8|45167.8|45127.8|45157.8|45117.8|1
1645104120000|2022-02-17 13:22:00|45172.8|45132.8|45167.8|45127.8|45177.8|45137.8|45167.8|45127.8|2
1645104130000|2022-02-17 13:22:10|45172.1|45132.1|45172.1|45132.1|45172.1|45132.1|45172.1|45132.1|1
1645104140000|2022-02-17 13:22:20|45177.1|45137.1|45161.5|45121.5|45177.1|45137.1|45161.5|45121.5|175
1645104150000|2022-02-17 13:22:30|45162.1|45122.1|45161.5|45121.5|45170.9|45130.9|45161.5|45121.5|333
1645104160000|2022-02-17 13:22:40|45165.9|45125.9|45176.5|45136.5|45176.5|45136.5|45165.9|45125.9|1
1645104170000|2022-02-17 13:22:50|45181.5|45141.5|45185.2|45145.2|45185.9|45145.9|45181.5|45141.5|0
1645104180000|2022-02-17 13:23:00|45180.9|45140.9|45180.9|45140.9|45180.9|45140.9|45180.9|45140.9|0
1645104190000|2022-02-17 13:23:10|45189.6|45149.6|45195.9|45155.9|45195.9|45155.9|45189.6|45149.6|3
1645104200000|2022-02-17 13:23:20|45200.9|45160.9|45196.5|45156.5|45200.9|45160.9|45196.5|45156.5|0
1645104230000|2022-02-17 13:23:50|45191.5|45151.5|45191.5|45151.5|45191.5|45151.5|45191.5|45151.5|0
1645104240000|2022-02-17 13:24:00|45196.5|45156.5|45205.9|45165.9|45205.9|45165.9|45196.5|45156.5|0
1645104250000|2022-02-17 13:24:10|45215.9|45175.9|45216.5|45176.5|45216.5|45176.5|45215.9|45175.9|1
1645104260000|2022-02-17 13:24:20|45217.1|45177.1|45221.5|45181.5|45221.5|45181.5|45216.5|45176.5|2
1645104270000|2022-02-17 13:24:30|45222.1|45182.1|45231.5|45191.5|45231.5|45191.5|45222.1|45182.1|0
1645104280000|2022-02-17 13:24:40|45221.5|45181.5|45216.5|45176.5|45221.5|45181.5|45216.5|45176.5|10
1645104290000|2022-02-17 13:24:50|45221.5|45181.5|45216.5|45176.5|45221.5|45181.5|45211.5|45171.5|4
1645104300000|2022-02-17 13:25:00|45221.5|45181.5|45216.5|45176.5|45221.5|45181.5|45216.5|45176.5|5
1645104320000|2022-02-17 13:25:20|45217.1|45177.1|45216.5|45176.5|45221.5|45181.5|45216.5|45176.5|7
1645104330000|2022-02-17 13:25:30|45221.5|45181.5|45221.5|45181.5|45221.5|45181.5|45221.5|45181.5|0
1645104340000|2022-02-17 13:25:40|45220.9|45180.9|45216.5|45176.5|45220.9|45180.9|45216.5|45176.5|1
1645104350000|2022-02-17 13:25:50|45211.5|45171.5|45210.9|45170.9|45211.5|45171.5|45206.5|45166.5|1
1645104360000|2022-02-17 13:26:00|45206.5|45166.5|45211.5|45171.5|45211.5|45171.5|45206.5|45166.5|0
1645104380000|2022-02-17 13:26:20|45221.5|45181.5|45221.5|45181.5|45221.5|45181.5|45216.5|45176.5|1
1645104400000|2022-02-17 13:26:40|||||||||4
1645104410000|2022-02-17 13:26:50|45216.5|45176.5|45216.5|45176.5|45216.5|45176.5|45216.5|45176.5|1
1645104420000|2022-02-17 13:27:00|45220.9|45180.9|45221.5|45181.5|45221.5|45181.5|45220.9|45180.9|0
1645104440000|2022-02-17 13:27:20|45211.5|45171.5|45221.5|45181.5|45221.5|45181.5|45211.5|45171.5|2
1645104450000|2022-02-17 13:27:30|45216.5|45176.5|45206.5|45166.5|45220.9|45180.9|45206.5|45166.5|4
1645104470000|2022-02-17 13:27:50|45211.5|45171.5|45206.5|45166.5|45211.5|45171.5|45206.5|45166.5|0
1645104480000|2022-02-17 13:28:00|45211.5|45171.5|45211.5|45171.5|45232.1|45192.1|45211.5|45171.5|13
1645104490000|2022-02-17 13:28:10|45216.5|45176.5|45211.5|45171.5|45216.5|45176.5|45211.5|45171.5|2
1645104510000|2022-02-17 13:28:30|45221.5|45181.5|45221.5|45181.5|45221.5|45181.5|45221.5|45181.5|0
1645104530000|2022-02-17 13:28:50|45211.5|45171.5|45210.8|45170.8|45211.5|45171.5|45201.5|45161.5|2
1645104540000|2022-02-17 13:29:00|45220.8|45180.8|45206.5|45166.5|45221.5|45181.5|45206.5|45166.5|20
1645104550000|2022-02-17 13:29:10|45210.8|45170.8|45200.8|45160.8|45211.5|45171.5|45200.8|45160.8|7
1645104560000|2022-02-17 13:29:20|45205.2|45165.2|45215.8|45175.8|45215.8|45175.8|45205.2|45165.2|1
1645104570000|2022-02-17 13:29:30|45216.5|45176.5|45216.5|45176.5|45222.1|45182.1|45216.5|45176.5|0
1645104580000|2022-02-17 13:29:40|45201.5|45161.5|45205.8|45165.8|45205.8|45165.8|45201.5|45161.5|1
1645104600000|2022-02-17 13:30:00|45212.1|45172.1|45206.5|45166.5|45212.1|45172.1|45206.5|45166.5|13
1645104610000|2022-02-17 13:30:10|45207.1|45167.1|45207.1|45167.1|45207.1|45167.1|45207.1|45167.1|20
1645104630000|2022-02-17 13:30:30|||||||||16
1645104640000|2022-02-17 13:30:40|45206.5|45166.5|45207.1|45167.1|45207.1|45167.1|45206.5|45166.5|17
1645104660000|2022-02-17 13:31:00|45207.7|45167.7|45207.1|45167.1|45212.1|45172.1|45207.1|45167.1|0
1645104670000|2022-02-17 13:31:10|45207.7|45167.7|45192.1|45152.1|45207.7|45167.7|45177.1|45137.1|7
1645104680000|2022-02-17 13:31:20|45192.7|45152.7|45192.7|45152.7|45192.7|45152.7|45192.7|45152.7|3
1645104690000|2022-02-17 13:31:30|45187.7|45147.7|45192.7|45152.7|45192.7|45152.7|45187.7|45147.7|0
1645104700000|2022-02-17 13:31:40|45194|45154|45237.7|45197.7|45237.7|45197.7|45194|45154|4
1645104710000|2022-02-17 13:31:50|45242.1|45202.1|45247.7|45207.7|45247.7|45207.7|45242.1|45202.1|0
1645104720000|2022-02-17 13:32:00|45237.7|45197.7|45237.7|45197.7|45237.7|45197.7|45237.7|45197.7|3
1645104730000|2022-02-17 13:32:10|45237.1|45197.1|45227.7|45187.7|45237.1|45197.1|45227.7|45187.7|1
1645104750000|2022-02-17 13:32:30|45232.7|45192.7|45207.1|45167.1|45232.7|45192.7|45207.1|45167.1|2
1645104760000|2022-02-17 13:32:40|45202.7|45162.7|45217.7|45177.7|45217.7|45177.7|45202.1|45162.1|2
1645104770000|2022-02-17 13:32:50|45212.7|45172.7|45207.7|45167.7|45212.7|45172.7|45207.7|45167.7|0
1645104790000|2022-02-17 13:33:10|45202.1|45162.1|45202.1|45162.1|45207.7|45167.7|45202.1|45162.1|0
1645104800000|2022-02-17 13:33:20|45197.7|45157.7|45207.7|45167.7|45212.1|45172.1|45197.1|45157.1|1
1645104810000|2022-02-17 13:33:30|45207.1|45167.1|45207.7|45167.7|45212.1|45172.1|45207.1|45167.1|1
1645104820000|2022-02-17 13:33:40|45212.1|45172.1|45217.7|45177.7|45217.7|45177.7|45207.7|45167.7|0
1645104830000|2022-02-17 13:33:50|45212.7|45172.7|45217.7|45177.7|45217.7|45177.7|45212.7|45172.7|0
1645104840000|2022-02-17 13:34:00|45212.7|45172.7|45202.1|45162.1|45212.7|45172.7|45197.7|45157.7|2
1645104850000|2022-02-17 13:34:10|45207.1|45167.1|45177.7|45137.7|45207.7|45167.7|45177.7|45137.7|2
1645104860000|2022-02-17 13:34:20|45182.1|45142.1|45182.1|45142.1|45182.1|45142.1|45182.1|45142.1|0
1645104870000|2022-02-17 13:34:30|45192.1|45152.1|45197.7|45157.7|45202.1|45162.1|45192.1|45152.1|1
1645104880000|2022-02-17 13:34:40|45207.1|45167.1|45202.1|45162.1|45212.1|45172.1|45197.7|45157.7|1
1645104890000|2022-02-17 13:34:50|45197.7|45157.7|45182.7|45142.7|45197.7|45157.7|45182.7|45142.7|1
1645104900000|2022-02-17 13:35:00|45183.4|45143.4|45197.7|45157.7|45197.7|45157.7|45183.4|45143.4|0
1645104910000|2022-02-17 13:35:10|45202.1|45162.1|45222.1|45182.1|45222.1|45182.1|45202.1|45162.1|2
1645104920000|2022-02-17 13:35:20|45212.7|45172.7|45207.7|45167.7|45212.7|45172.7|45207.7|45167.7|2
1645104940000|2022-02-17 13:35:40|||||||||1
1645104950000|2022-02-17 13:35:50|45207.1|45167.1|45212.7|45172.7|45212.7|45172.7|45207.1|45167.1|1
1645104970000|2022-02-17 13:36:10|45202.1|45162.1|45212.7|45172.7|45212.7|45172.7|45202.1|45162.1|2
1645104980000|2022-02-17 13:36:20|45212.1|45172.1|45212.7|45172.7|45212.7|45172.7|45202.7|45162.7|51
1645104990000|2022-02-17 13:36:30|45202.7|45162.7|45197.7|45157.7|45202.7|45162.7|45192.7|45152.7|2
1645105000000|2022-02-17 13:36:40|45197.1|45157.1|45167.7|45127.7|45197.1|45157.1|45167.7|45127.7|7
1645105010000|2022-02-17 13:36:50|45162.7|45122.7|45167.7|45127.7|45167.7|45127.7|45162.7|45122.7|2
1645105020000|2022-02-17 13:37:00|45172.7|45132.7|45167.7|45127.7|45172.7|45132.7|45167.7|45127.7|0
1645105030000|2022-02-17 13:37:10|45132.7|45092.7|45132.7|45092.7|45132.7|45092.7|45132.7|45092.7|44
1645105040000|2022-02-17 13:37:20|45112.1|45072.1|45127.1|45087.1|45127.7|45087.7|45112.1|45072.1|32
1645105050000|2022-02-17 13:37:30|45126.5|45086.5|45147.1|45107.1|45147.1|45107.1|45126.5|45086.5|3
1645105060000|2022-02-17 13:37:40|45142.1|45102.1|45141.5|45101.5|45142.1|45102.1|45141.5|45101.5|3
1645105070000|2022-02-17 13:37:50|45140.8|45100.8|45132.1|45092.1|45141.5|45101.5|45127.7|45087.7|2
1645105080000|2022-02-17 13:38:00|45137.1|45097.1|45137.7|45097.7|45137.7|45097.7|45137.1|45097.1|1
1645105090000|2022-02-17 13:38:10|45142.1|45102.1|45162.1|45122.1|45162.1|45122.1|45142.1|45102.1|3
1645105100000|2022-02-17 13:38:20|45158.3|45118.3|45147.7|45107.7|45162.7|45122.7|45146.5|45106.5|1
1645105110000|2022-02-17 13:38:30|45147.1|45107.1|45127.7|45087.7|45147.1|45107.1|45127.1|45087.1|1
1645105120000|2022-02-17 13:38:40|45132.7|45092.7|45137.7|45097.7|45147.1|45107.1|45132.7|45092.7|2
1645105140000|2022-02-17 13:39:00|45142.1|45102.1|45142.1|45102.1|45142.1|45102.1|45142.1|45102.1|1
1645105150000|2022-02-17 13:39:10|45141.5|45101.5|45152.1|45112.1|45152.7|45112.7|45137.1|45097.1|2
1645105160000|2022-02-17 13:39:20|45147.7|45107.7|45137.7|45097.7|45147.7|45107.7|45137.7|45097.7|1
1645105170000|2022-02-17 13:39:30|45136.5|45096.5|45136.5|45096.5|45137.1|45097.1|45136.5|45096.5|3
1645105190000|2022-02-17 13:39:50|45135.8|45095.8|45141.5|45101.5|45141.5|45101.5|45135.8|45095.8|3
1645105200000|2022-02-17 13:40:00|45151.5|45111.5|45146.5|45106.5|45151.5|45111.5|45146.5|45106.5|0
1645105210000|2022-02-17 13:40:10|45156.5|45116.5|45156.5|45116.5|45165.2|45125.2|45156.5|45116.5|0
1645105220000|2022-02-17 13:40:20|45155.8|45115.8|45156.5|45116.5|45156.5|45116.5|45155.8|45115.8|0
1645105230000|2022-02-17 13:40:30|45155.8|45115.8|45146.5|45106.5|45155.8|45115.8|45146.5|45106.5|0
1645105240000|2022-02-17 13:40:40|45145.8|45105.8|45146.5|45106.5|45146.5|45106.5|45145.8|45105.8|0
1645105250000|2022-02-17 13:40:50|45140.8|45100.8|45140.8|45100.8|45140.8|45100.8|45140.8|45100.8|0
1645105260000|2022-02-17 13:41:00|45140.2|45100.2|45156.4|45116.4|45160.8|45120.8|45140.2|45100.2|3
1645105270000|2022-02-17 13:41:10|45160.8|45120.8|45156.4|45116.4|45160.8|45120.8|45156.4|45116.4|1
1645105280000|2022-02-17 13:41:20|45161.4|45121.4|45161.4|45121.4|45161.4|45121.4|45161.4|45121.4|0
1645105290000|2022-02-17 13:41:30|||||||||1
1645105300000|2022-02-17 13:41:40|45176.4|45136.4|45186.4|45146.4|45186.4|45146.4|45176.4|45136.4|1
1645105330000|2022-02-17 13:42:10|45191.4|45151.4|45181.4|45141.4|45191.4|45151.4|45172.1|45132.1|68
1645105340000|2022-02-17 13:42:20|45180.8|45140.8|45181.4|45141.4|45181.4|45141.4|45176.4|45136.4|6
1645105350000|2022-02-17 13:42:30|45176.4|45136.4|45176.4|45136.4|45180.8|45140.8|45176.4|45136.4|21
1645105360000|2022-02-17 13:42:40|45175.8|45135.8|45176.4|45136.4|45181.4|45141.4|45175.8|45135.8|7
1645105380000|2022-02-17 13:43:00|45181.4|45141.4|45181.4|45141.4|45181.4|45141.4|45181.4|45141.4|0
1645105390000|2022-02-17 13:43:10|||||||||10
1645105400000|2022-02-17 13:43:20|45176.4|45136.4|45171.4|45131.4|45176.4|45136.4|45171.4|45131.4|2
1645105410000|2022-02-17 13:43:30|45170.8|45130.8|45171.4|45131.4|45171.4|45131.4|45156.4|45116.4|19
1645105420000|2022-02-17 13:43:40|45167.1|45127.1|45165.8|45125.8|45171.4|45131.4|45156.4|45116.4|6
1645105430000|2022-02-17 13:43:50|45166.4|45126.4|45161.4|45121.4|45167.1|45127.1|45161.4|45121.4|2
1645105440000|2022-02-17 13:44:00|45162.1|45122.1|45171.4|45131.4|45171.4|45131.4|45162.1|45122.1|1
1645105450000|2022-02-17 13:44:10|45172.7|45132.7|45181.4|45141.4|45181.4|45141.4|45172.7|45132.7|4
1645105460000|2022-02-17 13:44:20|45182.1|45142.1|45186.4|45146.4|45187.1|45147.1|45181.4|45141.4|8
1645105470000|2022-02-17 13:44:30|45187.1|45147.1|45191.4|45151.4|45191.4|45151.4|45187.1|45147.1|0
1645105480000|2022-02-17 13:44:40|||||||||14
1645105490000|2022-02-17 13:44:50|||||||||7
1645108200000|2022-02-17 14:30:00|45125.7|45085.7|45096.3|45056.3|45143.8|45103.8|45077|45037|283
1645108210000|2022-02-17 14:30:10|45110.7|45070.7|45035.1|44995.1|45115.7|45075.7|45025.7|44985.7|89
1645108220000|2022-02-17 14:30:20|45055.7|45015.7|45104.4|45064.4|45150.1|45110.1|45055.7|45015.7|29
1645108230000|2022-02-17 14:30:30|45109.4|45069.4|45084.4|45044.4|45115.1|45075.1|45084.4|45044.4|11
1645108240000|2022-02-17 14:30:40|45075.1|45035.1|45024.4|44984.4|45093.8|45053.8|45020.1|44980.1|17
1645108250000|2022-02-17 14:30:50|45019.4|44979.4|45064.4|45024.4|45064.4|45024.4|44999.4|44959.4|18
1645108260000|2022-02-17 14:31:00|45054.4|45014.4|45085.1|45045.1|45093.8|45053.8|45014.4|44974.4|134
1645108270000|2022-02-17 14:31:10|45084.4|45044.4|45035.1|44995.1|45085.1|45045.1|45023.8|44983.8|30
1645108280000|2022-02-17 14:31:20|45034.4|44994.4|45050.1|45010.1|45063.8|45023.8|45034.4|44994.4|22
1645108290000|2022-02-17 14:31:30|45054.4|45014.4|45033.8|44993.8|45063.8|45023.8|45014.4|44974.4|30
1645108300000|2022-02-17 14:31:40|45034.4|44994.4|44995.1|44955.1|45034.4|44994.4|44985.1|44945.1|9
1645108310000|2022-02-17 14:31:50|45009.4|44969.4|45014.4|44974.4|45023.8|44983.8|44969.5|44929.5|39
1645108320000|2022-02-17 14:32:00|45008.8|44968.8|44973.8|44933.8|45039.4|44999.4|44964.4|44924.4|16
1645108330000|2022-02-17 14:32:10|44974.4|44934.4|44949.4|44909.4|44974.4|44934.4|44925.7|44885.7|18
1645108340000|2022-02-17 14:32:20|44943.8|44903.8|44945.7|44905.7|44946.3|44906.3|44929.4|44889.4|28
1645108350000|2022-02-17 14:32:30|44946.3|44906.3|44990.7|44950.7|45000.7|44960.7|44946.3|44906.3|18
1645108360000|2022-02-17 14:32:40|45000.7|44960.7|44966.3|44926.3|45000.7|44960.7|44966.3|44926.3|22
1645108370000|2022-02-17 14:32:50|44965.7|44925.7|45015.1|44975.1|45015.1|44975.1|44956.3|44916.3|26
1645108380000|2022-02-17 14:33:00|45016.3|44976.3|44956.3|44916.3|45016.3|44976.3|44956.3|44916.3|18
1645108390000|2022-02-17 14:33:10|44965.7|44925.7|44963.8|44923.8|44975.1|44935.1|44956.3|44916.3|15
1645108400000|2022-02-17 14:33:20|44959.4|44919.4|44958.8|44918.8|44963.8|44923.8|44944.4|44904.4|434
1645108410000|2022-02-17 14:33:30|44945.1|44905.1|44974.4|44934.4|44974.4|44934.4|44943.8|44903.8|15
1645108420000|2022-02-17 14:33:40|44973.8|44933.8|45013.8|44973.8|45015.1|44975.1|44973.8|44933.8|29
1645108430000|2022-02-17 14:33:50|45013.2|44973.2|45010.1|44970.1|45023.8|44983.8|44980.7|44940.7|7
1645108440000|2022-02-17 14:34:00|45014.4|44974.4|45038.8|44998.8|45038.8|44998.8|44974.4|44934.4|9
1645108450000|2022-02-17 14:34:10|45033.8|44993.8|45009.4|44969.4|45033.8|44993.8|45000.7|44960.7|2
1645108460000|2022-02-17 14:34:20|45003.8|44963.8|44992.6|44952.6|45003.8|44963.8|44982.6|44942.6|128
1645108470000|2022-02-17 14:34:30|44983.2|44943.2|45008.2|44968.2|45012.6|44972.6|44982.6|44942.6|18
1645108480000|2022-02-17 14:34:40|45003.2|44963.2|45022.6|44982.6|45022.6|44982.6|45003.2|44963.2|8
1645108490000|2022-02-17 14:34:50|45017.6|44977.6|45013.8|44973.8|45018.2|44978.2|44998.2|44958.2|10
1645108500000|2022-02-17 14:35:00|45012.6|44972.6|44982.6|44942.6|45012.6|44972.6|44968.8|44928.8|40
1645108510000|2022-02-17 14:35:10|44978.2|44938.2|44978.2|44938.2|44983.8|44943.8|44953.2|44913.2|16
1645108520000|2022-02-17 14:35:20|44982.6|44942.6|44983.8|44943.8|44988.2|44948.2|44972.6|44932.6|5
1645108530000|2022-02-17 14:35:30|44983.2|44943.2|44983.8|44943.8|44988.2|44948.2|44983.2|44943.2|3
1645108540000|2022-02-17 14:35:40|44983.2|44943.2|44988.2|44948.2|44988.2|44948.2|44968.8|44928.8|9
1645108550000|2022-02-17 14:35:50|44982.6|44942.6|44988.2|44948.2|44988.2|44948.2|44967.6|44927.6|13
1645108560000|2022-02-17 14:36:00|44993.2|44953.2|44918.8|44878.8|44993.2|44953.2|44903.8|44863.8|40
1645108570000|2022-02-17 14:36:10|44913.2|44873.2|44858.8|44818.8|44913.2|44873.2|44858.8|44818.8|37
1645108580000|2022-02-17 14:36:20|44863.2|44823.2|44873.8|44833.8|44883.8|44843.8|44858.8|44818.8|7
1645108590000|2022-02-17 14:36:30|44878.8|44838.8|44903.8|44863.8|44903.8|44863.8|44873.8|44833.8|10
1645108600000|2022-02-17 14:36:40|44908.8|44868.8|44943.8|44903.8|44943.8|44903.8|44908.8|44868.8|2
1645108610000|2022-02-17 14:36:50|44948.8|44908.8|44953.8|44913.8|44953.8|44913.8|44943.8|44903.8|1
1645108620000|2022-02-17 14:37:00|44948.8|44908.8|44962.6|44922.6|44973.8|44933.8|44943.8|44903.8|439
1645108630000|2022-02-17 14:37:10|44960|44920|44961.3|44921.3|44961.3|44921.3|44932.6|44892.6|135
1645108640000|2022-02-17 14:37:20|44956.9|44916.9|44952.6|44912.6|44956.9|44916.9|44946.9|44906.9|24
1645108650000|2022-02-17 14:37:30|44951.9|44911.9|44926.9|44886.9|44951.9|44911.9|44926.9|44886.9|10
1645108660000|2022-02-17 14:37:40|44927.6|44887.6|44936.9|44896.9|44946.9|44906.9|44927.6|44887.6|8
1645108670000|2022-02-17 14:37:50|44941.3|44901.3|44961.9|44921.9|44961.9|44921.9|44936.9|44896.9|6
1645108680000|2022-02-17 14:38:00|44966.3|44926.3|44967.6|44927.6|44971.3|44931.3|44961.3|44921.3|10
1645108690000|2022-02-17 14:38:10|44971.9|44931.9|44992.6|44952.6|44996.9|44956.9|44971.9|44931.9|11
1645108700000|2022-02-17 14:38:20|44982.6|44942.6|45011.9|44971.9|45011.9|44971.9|44982.6|44942.6|27
1645108710000|2022-02-17 14:38:30|45011.3|44971.3|45016.9|44976.9|45026.9|44986.9|45011.3|44971.3|17
1645108720000|2022-02-17 14:38:40|45006.9|44966.9|45016.9|44976.9|45016.9|44976.9|45006.9|44966.9|10
1645108730000|2022-02-17 14:38:50|45026.3|44986.3|45030.7|44990.7|45030.7|44990.7|45025.7|44985.7|43
1645108740000|2022-02-17 14:39:00|45026.3|44986.3|45050.7|45010.7|45060|45020|45025.7|44985.7|6
1645108750000|2022-02-17 14:39:10|45045|45005|45013.8|44973.8|45045|45005|45004.4|44964.4|407
1645108760000|2022-02-17 14:39:20|45009.4|44969.4|44994.4|44954.4|45009.4|44969.4|44983.8|44943.8|4
1645108770000|2022-02-17 14:39:30|44988.8|44948.8|44974.4|44934.4|44988.8|44948.8|44974.4|44934.4|8
1645108780000|2022-02-17 14:39:40|44973.8|44933.8|44988.8|44948.8|44988.8|44948.8|44968.8|44928.8|267
1645108790000|2022-02-17 14:39:50|44983.8|44943.8|44973.8|44933.8|44988.8|44948.8|44973.8|44933.8|70
1645108800000|2022-02-17 14:40:00|44973.2|44933.2|44964.4|44924.4|44973.2|44933.2|44948.8|44908.8|14
1645108810000|2022-02-17 14:40:10|44969.4|44929.4|44971.3|44931.3|44971.3|44931.3|44954.4|44914.4|112
1645108820000|2022-02-17 14:40:20|44971.9|44931.9|44956.9|44916.9|44980|44940|44951.3|44911.3|52
1645108830000|2022-02-17 14:40:30|44961.3|44921.3|44951.9|44911.9|44982.5|44942.5|44951.9|44911.9|61
1645108840000|2022-02-17 14:40:40|44952.5|44912.5|44956.3|44916.3|44971.3|44931.3|44951.3|44911.3|31
1645108850000|2022-02-17 14:40:50|44951.9|44911.9|44946.3|44906.3|44951.9|44911.9|44941.3|44901.3|8
1645108860000|2022-02-17 14:41:00|44936.9|44896.9|44906.9|44866.9|44936.9|44896.9|44906.9|44866.9|18
1645108870000|2022-02-17 14:41:10|44911.3|44871.3|44876.3|44836.3|44911.3|44871.3|44871.9|44831.9|11
1645108880000|2022-02-17 14:41:20|44881.3|44841.3|44896.3|44856.3|44896.3|44856.3|44881.3|44841.3|16
1645108890000|2022-02-17 14:41:30|44895|44855|44902.5|44862.5|44921.3|44881.3|44887.5|44847.5|20
1645108900000|2022-02-17 14:41:40|44901.9|44861.9|44901.3|44861.3|44901.9|44861.9|44881.9|44841.9|33
1645108910000|2022-02-17 14:41:50|44901.9|44861.9|44885.7|44845.7|44901.9|44861.9|44881.3|44841.3|4
1645108920000|2022-02-17 14:42:00|44891.3|44851.3|44896.3|44856.3|44905|44865|44886.3|44846.3|17
1645108930000|2022-02-17 14:42:10|44900.7|44860.7|44901.3|44861.3|44921.3|44881.3|44900.7|44860.7|8
1645108940000|2022-02-17 14:42:20|44896.3|44856.3|44880.7|44840.7|44896.3|44856.3|44880.7|44840.7|25
1645108950000|2022-02-17 14:42:30|44885.7|44845.7|44890|44850|44890|44850|44880.7|44840.7|6
1645108960000|2022-02-17 14:42:40|44881.3|44841.3|44880.7|44840.7|44885.7|44845.7|44880.7|44840.7|3
1645108970000|2022-02-17 14:42:50|44881.3|44841.3|44885.7|44845.7|44885.7|44845.7|44876.3|44836.3|7
1645108980000|2022-02-17 14:43:00|44881.3|44841.3|44876.3|44836.3|44881.3|44841.3|44866.3|44826.3|18
1645108990000|2022-02-17 14:43:10|44880.7|44840.7|44870.7|44830.7|44880.7|44840.7|44866.3|44826.3|2
1645109000000|2022-02-17 14:43:20|44866.3|44826.3|44850|44810|44870.7|44830.7|44845|44805|21
1645109010000|2022-02-17 14:43:30|44840|44800|44840|44800|44845|44805|44840|44800|2
1645109020000|2022-02-17 14:43:40|44813.8|44773.8|44810|44770|44813.8|44773.8|44808.8|44768.8|35
1645109090000|2022-02-17 14:44:50|44860|44820|44911.3|44871.3|44911.3|44871.3|44810|44770|310
1645109100000|2022-02-17 14:45:00|44906.9|44866.9|44892.5|44852.5|44906.9|44866.9|44892.5|44852.5|22
1645109110000|2022-02-17 14:45:10|44902.5|44862.5|44905.7|44865.7|44907.5|44867.5|44895.7|44855.7|141
1645109120000|2022-02-17 14:45:20|44906.3|44866.3|44900.7|44860.7|44911.3|44871.3|44895.7|44855.7|23
1645109130000|2022-02-17 14:45:30|44900|44860|44886.3|44846.3|44900.7|44860.7|44885.7|44845.7|12
1645109140000|2022-02-17 14:45:40|44885.7|44845.7|44891.9|44851.9|44892.5|44852.5|44876.3|44836.3|7
1645109150000|2022-02-17 14:45:50|44891.3|44851.3|44876.9|44836.9|44896.9|44856.9|44876.9|44836.9|10
1645109160000|2022-02-17 14:46:00|44877.5|44837.5|44887.5|44847.5|44887.5|44847.5|44871.9|44831.9|10
1645109170000|2022-02-17 14:46:10|44886.9|44846.9|44886.9|44846.9|44891.3|44851.3|44867.5|44827.5|7
1645109180000|2022-02-17 14:46:20|44891.9|44851.9|44911.9|44871.9|44911.9|44871.9|44891.3|44851.3|41
1645109190000|2022-02-17 14:46:30|44922.5|44882.5|44922.5|44882.5|44931.9|44891.9|44916.9|44876.9|8
1645109200000|2022-02-17 14:46:40|44921.9|44881.9|44922.5|44882.5|44931.9|44891.9|44921.9|44881.9|3
1645109210000|2022-02-17 14:46:50|44932.5|44892.5|44942.5|44902.5|44942.5|44902.5|44926.9|44886.9|1
1645109220000|2022-02-17 14:47:00|44946.9|44906.9|44936.9|44896.9|44946.9|44906.9|44936.9|44896.9|0
1645109230000|2022-02-17 14:47:10|44942.5|44902.5|44951.3|44911.3|44957.5|44917.5|44938.2|44898.2|12
1645109240000|2022-02-17 14:47:20|44951.9|44911.9|44971.3|44931.3|44971.9|44931.9|44951.3|44911.3|37
1645109250000|2022-02-17 14:47:30|44966.9|44926.9|44981.3|44941.3|44986.9|44946.9|44966.9|44926.9|19
1645109260000|2022-02-17 14:47:40|44981.9|44941.9|44971.3|44931.3|44986.9|44946.9|44966.9|44926.9|33
1645109270000|2022-02-17 14:47:50|44966.9|44926.9|44966.9|44926.9|44981.3|44941.3|44966.9|44926.9|20
1645109280000|2022-02-17 14:48:00|44966.3|44926.3|44962.5|44922.5|44966.9|44926.9|44951.9|44911.9|24
1645109290000|2022-02-17 14:48:10|44966.9|44926.9|44981.3|44941.3|44986.9|44946.9|44966.9|44926.9|5
1645109300000|2022-02-17 14:48:20|44976.9|44936.9|44976.9|44936.9|44976.9|44936.9|44976.9|44936.9|3
1645109310000|2022-02-17 14:48:30|44977.5|44937.5|44981.3|44941.3|44995.7|44955.7|44976.3|44936.3|22
1645109320000|2022-02-17 14:48:40|44956.9|44916.9|44906.9|44866.9|44956.9|44916.9|44906.9|44866.9|40
1645109330000|2022-02-17 14:48:50|44906.3|44866.3|44931.3|44891.3|44931.3|44891.3|44891.3|44851.3|10
1645109340000|2022-02-17 14:49:00|44922.5|44882.5|44931.3|44891.3|44936.9|44896.9|44921.9|44881.9|2
1645109350000|2022-02-17 14:49:10|44921.3|44881.3|44941.3|44901.3|44941.3|44901.3|44921.3|44881.3|12
1645109360000|2022-02-17 14:49:20|44941.9|44901.9|44952.5|44912.5|44952.5|44912.5|44936.9|44896.9|0
1645109370000|2022-02-17 14:49:30|44951.9|44911.9|44956.3|44916.3|44956.3|44916.3|44946.9|44906.9|1
1645109380000|2022-02-17 14:49:40|44951.9|44911.9|44961.3|44921.3|44966.3|44926.3|44951.3|44911.3|8
1645109390000|2022-02-17 14:49:50|44956.3|44916.3|44982.5|44942.5|44996.9|44956.9|44956.3|44916.3|43
1645109400000|2022-02-17 14:50:00|44986.9|44946.9|44966.9|44926.9|44997.5|44957.5|44966.9|44926.9|37
1645109410000|2022-02-17 14:50:10|44971.3|44931.3|44967.5|44927.5|44977.5|44937.5|44961.9|44921.9|120
1645109420000|2022-02-17 14:50:20|44966.9|44926.9|44976.9|44936.9|44977.5|44937.5|44961.9|44921.9|5
1645109430000|2022-02-17 14:50:30|44977.5|44937.5|44981.9|44941.9|44981.9|44941.9|44966.9|44926.9|16
1645109440000|2022-02-17 14:50:40|44971.9|44931.9|44972.5|44932.5|44981.9|44941.9|44967.5|44927.5|9
1645109450000|2022-02-17 14:50:50|44971.9|44931.9|44971.3|44931.3|44972.5|44932.5|44971.3|44931.3|5
1645109460000|2022-02-17 14:51:00|44966.9|44926.9|44961.9|44921.9|44976.9|44936.9|44961.3|44921.3|6
1645109470000|2022-02-17 14:51:10|44962.5|44922.5|44961.9|44921.9|44962.5|44922.5|44956.9|44916.9|2
1645109480000|2022-02-17 14:51:20|44961.3|44921.3|44956.9|44916.9|44962.5|44922.5|44942.5|44902.5|6
1645109490000|2022-02-17 14:51:30|44952.5|44912.5|44961.3|44921.3|44961.3|44921.3|44951.9|44911.9|6
1645109500000|2022-02-17 14:51:40|44961.9|44921.9|44920.6|44880.6|44961.9|44921.9|44901.9|44861.9|23
1645109510000|2022-02-17 14:51:50|44916.9|44876.9|44921.3|44881.3|44921.9|44881.9|44911.3|44871.3|0
1645109520000|2022-02-17 14:52:00|44911.3|44871.3|44896.3|44856.3|44911.3|44871.3|44892.5|44852.5|17
1645109540000|2022-02-17 14:52:20|44905|44865|44906.9|44866.9|44906.9|44866.9|44905|44865|1
1645109600000|2022-02-17 14:53:20|44915|44875|44914.4|44874.4|44915|44875|44914.4|44874.4|58
1645109610000|2022-02-17 14:53:30|44913.8|44873.8|44941.9|44901.9|44951.9|44911.9|44912.5|44872.5|12
1645109620000|2022-02-17 14:53:40|44941.3|44901.3|44961.9|44921.9|44961.9|44921.9|44941.3|44901.3|4
1645109630000|2022-02-17 14:53:50|44961.3|44921.3|44961.3|44921.3|44966.9|44926.9|44961.3|44921.3|3
1645109640000|2022-02-17 14:54:00|44965.6|44925.6|44936.3|44896.3|44965.6|44925.6|44936.3|44896.3|6
1645109650000|2022-02-17 14:54:10|44931.3|44891.3|44941.9|44901.9|44941.9|44901.9|44931.3|44891.3|8
1645109660000|2022-02-17 14:54:20|44946.9|44906.9|44951.9|44911.9|44951.9|44911.9|44946.3|44906.3|4
1645109670000|2022-02-17 14:54:30|44956.9|44916.9|44961.3|44921.3|44966.3|44926.3|44956.9|44916.9|0
1645109680000|2022-02-17 14:54:40|44961.9|44921.9|44961.3|44921.3|44961.9|44921.9|44960.6|44920.6|4
1645109690000|2022-02-17 14:54:50|44961.9|44921.9|44961.3|44921.3|44961.9|44921.9|44961.3|44921.3|3
1645109700000|2022-02-17 14:55:00|44945.6|44905.6|44916.9|44876.9|44945.6|44905.6|44896.9|44856.9|18
1645109710000|2022-02-17 14:55:10|44916.3|44876.3|44906.3|44866.3|44916.9|44876.9|44901.3|44861.3|0
1645109720000|2022-02-17 14:55:20|44911.3|44871.3|44951.3|44911.3|44951.3|44911.3|44911.3|44871.3|4
1645109730000|2022-02-17 14:55:30|44953.8|44913.8|44986.9|44946.9|44986.9|44946.9|44953.8|44913.8|39
1645109740000|2022-02-17 14:55:40|44982.5|44942.5|44971.3|44931.3|44987.5|44947.5|44971.3|44931.3|9
1645109750000|2022-02-17 14:55:50|44962.5|44922.5|44961.9|44921.9|44966.9|44926.9|44961.9|44921.9|4
1645109760000|2022-02-17 14:56:00|44961.3|44921.3|44947.5|44907.5|44961.3|44921.3|44946.9|44906.9|3
1645109770000|2022-02-17 14:56:10|44946.9|44906.9|44947.5|44907.5|44951.3|44911.3|44941.3|44901.3|22
1645109780000|2022-02-17 14:56:20|44952.5|44912.5|44931.9|44891.9|44956.9|44916.9|44931.9|44891.9|16
1645109790000|2022-02-17 14:56:30|44927.5|44887.5|44922.5|44882.5|44927.5|44887.5|44922.5|44882.5|0
1645109850000|2022-02-17 14:57:30|44942.5|44902.5|44946.9|44906.9|44947.5|44907.5|44922.5|44882.5|94
1645109860000|2022-02-17 14:57:40|44947.5|44907.5|44957.5|44917.5|44961.9|44921.9|44947.5|44907.5|1
1645109870000|2022-02-17 14:57:50|44956.3|44916.3|44962.5|44922.5|44972.5|44932.5|44947.5|44907.5|11
1645109880000|2022-02-17 14:58:00|44957.5|44917.5|44936.3|44896.3|44957.5|44917.5|44936.3|44896.3|235
1645109890000|2022-02-17 14:58:10|44931.3|44891.3|44946.3|44906.3|44946.3|44906.3|44931.3|44891.3|10
1645109900000|2022-02-17 14:58:20|44945.6|44905.6|44936.3|44896.3|44946.3|44906.3|44936.3|44896.3|4
1645109910000|2022-02-17 14:58:30|44930.6|44890.6|44930.6|44890.6|44931.3|44891.3|44930.6|44890.6|8
1645109920000|2022-02-17 14:58:40|44916.3|44876.3|44896.3|44856.3|44931.3|44891.3|44896.3|44856.3|10
1645109930000|2022-02-17 14:58:50|44895.6|44855.6|44891.3|44851.3|44901.3|44861.3|44890|44850|6
1645109940000|2022-02-17 14:59:00|44895.6|44855.6|44910|44870|44915.6|44875.6|44891.3|44851.3|10
1645109950000|2022-02-17 14:59:10|44905.6|44865.6|44915.6|44875.6|44920.6|44880.6|44900.6|44860.6|7
1645109960000|2022-02-17 14:59:20|44920.6|44880.6|44940|44900|44940|44900|44916.3|44876.3|18
1645109970000|2022-02-17 14:59:30|44940.6|44900.6|44951.3|44911.3|44951.9|44911.9|44940|44900|32
1645109980000|2022-02-17 14:59:40|44950.6|44910.6|44965.6|44925.6|44966.3|44926.3|44950.6|44910.6|10
1645109990000|2022-02-17 14:59:50|44961.3|44921.3|44956.3|44916.3|44971.3|44931.3|44956.3|44916.3|3
1645110000000|2022-02-17 15:00:00|44950.6|44910.6|44921.3|44881.3|44955.6|44915.6|44916.3|44876.3|16
1645110010000|2022-02-17 15:00:10|44925.6|44885.6|44941.3|44901.3|44946.3|44906.3|44920.6|44880.6|22
1645110020000|2022-02-17 15:00:20|44940.6|44900.6|44946.9|44906.9|44946.9|44906.9|44940.6|44900.6|109
1645110030000|2022-02-17 15:00:30|44941.9|44901.9|44931.9|44891.9|44942.5|44902.5|44931.9|44891.9|4
1645110040000|2022-02-17 15:00:40|44931.3|44891.3|44931.9|44891.9|44936.9|44896.9|44926.3|44886.3|5
1645110050000|2022-02-17 15:00:50|44911.9|44871.9|44926.3|44886.3|44926.3|44886.3|44911.9|44871.9|5
1645110060000|2022-02-17 15:01:00|44921.9|44881.9|44936.9|44896.9|44941.3|44901.3|44916.9|44876.9|26
1645110070000|2022-02-17 15:01:10|44931.9|44891.9|44911.9|44871.9|44931.9|44891.9|44896.9|44856.9|8
1645110080000|2022-02-17 15:01:20|44901.9|44861.9|44886.9|44846.9|44902.5|44862.5|44886.9|44846.9|5
1645110090000|2022-02-17 15:01:30|44882.5|44842.5|44891.3|44851.3|44891.9|44851.9|44881.9|44841.9|0
1645110100000|2022-02-17 15:01:40|44891.9|44851.9|44891.9|44851.9|44891.9|44851.9|44886.9|44846.9|0
1645110110000|2022-02-17 15:01:50|44887.5|44847.5|44872.5|44832.5|44891.9|44851.9|44872.5|44832.5|3
1645110120000|2022-02-17 15:02:00|44871.9|44831.9|44892.5|44852.5|44892.5|44852.5|44852.5|44812.5|7
1645110130000|2022-02-17 15:02:10|44896.9|44856.9|44916.9|44876.9|44916.9|44876.9|44892.5|44852.5|2
1645110140000|2022-02-17 15:02:20|44916.3|44876.3|44926.9|44886.9|44926.9|44886.9|44911.9|44871.9|10
1645110150000|2022-02-17 15:02:30|44921.2|44881.2|44922.5|44882.5|44922.5|44882.5|44921.2|44881.2|0
1645110160000|2022-02-17 15:02:40|44926.9|44886.9|44922.5|44882.5|44946.9|44906.9|44922.5|44882.5|16
1645110170000|2022-02-17 15:02:50|44936.9|44896.9|44931.9|44891.9|44942.5|44902.5|44922.5|44882.5|12
1645110180000|2022-02-17 15:03:00|44927.5|44887.5|44932.5|44892.5|44932.5|44892.5|44926.9|44886.9|3
1645110190000|2022-02-17 15:03:10|44917.5|44877.5|44892.5|44852.5|44917.5|44877.5|44892.5|44852.5|5
1645110200000|2022-02-17 15:03:20|44882.5|44842.5|44872.5|44832.5|44882.5|44842.5|44857.5|44817.5|32
1645110210000|2022-02-17 15:03:30|44877.5|44837.5|44932.5|44892.5|44932.5|44892.5|44877.5|44837.5|27
1645110220000|2022-02-17 15:03:40|44942.5|44902.5|44947.5|44907.5|44952.5|44912.5|44942.5|44902.5|2
1645110230000|2022-02-17 15:03:50|44941.9|44901.9|44967.5|44927.5|44977.5|44937.5|44941.9|44901.9|10
1645110240000|2022-02-17 15:04:00|44968.7|44928.7|44977.5|44937.5|44982.5|44942.5|44967.5|44927.5|24
1645110250000|2022-02-17 15:04:10|44982.5|44942.5|44983.7|44943.7|44998.7|44958.7|44977.5|44937.5|77
1645110260000|2022-02-17 15:04:20|44984.4|44944.4|44983.1|44943.1|44988.7|44948.7|44978.7|44938.7|1
1645110270000|2022-02-17 15:04:30|44983.7|44943.7|44963.7|44923.7|44983.7|44943.7|44963.7|44923.7|12
1645110280000|2022-02-17 15:04:40|44963.1|44923.1|44958.1|44918.1|44968.1|44928.1|44953.7|44913.7|14
1645110290000|2022-02-17 15:04:50|44966.9|44926.9|44958.1|44918.1|44968.1|44928.1|44958.1|44918.1|2
1645110300000|2022-02-17 15:05:00|44958.7|44918.7|44913.1|44873.1|44958.7|44918.7|44908.1|44868.1|10
1645110310000|2022-02-17 15:05:10|44913.7|44873.7|44933.1|44893.1|44943.1|44903.1|44913.7|44873.7|4
1645110320000|2022-02-17 15:05:20|44933.7|44893.7|44938.1|44898.1|44938.1|44898.1|44933.1|44893.1|0
1645110330000|2022-02-17 15:05:30|44942.5|44902.5|44943.1|44903.1|44948.1|44908.1|44942.5|44902.5|3
1645110340000|2022-02-17 15:05:40|44938.1|44898.1|44923.7|44883.7|44938.1|44898.1|44918.1|44878.1|8
1645110350000|2022-02-17 15:05:50|44928.1|44888.1|44928.1|44888.1|44928.7|44888.7|44928.1|44888.1|2
1645110360000|2022-02-17 15:06:00|44933.7|44893.7|44928.1|44888.1|44948.1|44908.1|44928.1|44888.1|5
1645110370000|2022-02-17 15:06:10|44932.5|44892.5|44938.1|44898.1|44942.5|44902.5|44928.1|44888.1|2
1645110380000|2022-02-17 15:06:20|44942.5|44902.5|44943.1|44903.1|44943.7|44903.7|44942.5|44902.5|4
1645110390000|2022-02-17 15:06:30|44942.5|44902.5|44902.5|44862.5|44942.5|44902.5|44893.7|44853.7|6
1645110400000|2022-02-17 15:06:40|44903.1|44863.1|44903.1|44863.1|44908.1|44868.1|44898.7|44858.7|4
1645110410000|2022-02-17 15:06:50|44898.7|44858.7|44904.4|44864.4|44913.7|44873.7|44898.7|44858.7|203
1645110420000|2022-02-17 15:07:00|44900|44860|44928.7|44888.7|44928.7|44888.7|44900|44860|2
1645110430000|2022-02-17 15:07:10|44930|44890|44924.4|44884.4|44943.7|44903.7|44924.4|44884.4|9
1645110440000|2022-02-17 15:07:20|44919.4|44879.4|44943.7|44903.7|44943.7|44903.7|44919.4|44879.4|5
1645110450000|2022-02-17 15:07:30|44943.1|44903.1|44943.7|44903.7|44943.7|44903.7|44934.4|44894.4|4
1645110460000|2022-02-17 15:07:40|44933.7|44893.7|44933.7|44893.7|44933.7|44893.7|44933.7|44893.7|1
1645110470000|2022-02-17 15:07:50|44929.4|44889.4|44924.4|44884.4|44929.4|44889.4|44924.4|44884.4|0
1645110480000|2022-02-17 15:08:00|44920|44880|44934.4|44894.4|44939.4|44899.4|44920|44880|8
1645110490000|2022-02-17 15:08:10|44933.7|44893.7|44918.1|44878.1|44933.7|44893.7|44917.5|44877.5|169
1645110500000|2022-02-17 15:08:20|44922.5|44882.5|44918.1|44878.1|44923.1|44883.1|44917.5|44877.5|0
1645110510000|2022-02-17 15:08:30|44917.5|44877.5|44908.1|44868.1|44917.5|44877.5|44902.5|44862.5|5
1645110520000|2022-02-17 15:08:40|44908.7|44868.7|44912.5|44872.5|44913.7|44873.7|44908.1|44868.1|2
1645110530000|2022-02-17 15:08:50|44913.1|44873.1|44903.7|44863.7|44918.1|44878.1|44903.7|44863.7|5
1645110540000|2022-02-17 15:09:00|44902.5|44862.5|44893.1|44853.1|44903.7|44863.7|44893.1|44853.1|2
1645110550000|2022-02-17 15:09:10|44888.1|44848.1|44923.1|44883.1|44926.9|44886.9|44882.5|44842.5|5
1645110560000|2022-02-17 15:09:20|44918.1|44878.1|44883.1|44843.1|44918.1|44878.1|44882.5|44842.5|23
1645110570000|2022-02-17 15:09:30|44882.5|44842.5|44882.5|44842.5|44883.1|44843.1|44873.1|44833.1|4
1645110600000|2022-02-17 15:10:00|44880|44840|44880.6|44840.6|44881.2|44841.2|44878.1|44838.1|36
1645110610000|2022-02-17 15:10:10|44880|44840|44881.2|44841.2|44881.9|44841.9|44880|44840|8
1645110620000|2022-02-17 15:10:20|44881.9|44841.9|44882.5|44842.5|44882.5|44842.5|44880.6|44840.6|8
1645110630000|2022-02-17 15:10:30|44881.9|44841.9|44881.9|44841.9|44881.9|44841.9|44880|44840|10
1645110640000|2022-02-17 15:10:40|44882.5|44842.5|44883.7|44843.7|44883.7|44843.7|44882.5|44842.5|8
1645110650000|2022-02-17 15:10:50|44888.1|44848.1|44848.1|44808.1|44888.1|44848.1|44848.1|44808.1|18
1645110660000|2022-02-17 15:11:00|44843.7|44803.7|44863.1|44823.1|44863.1|44823.1|44843.1|44803.1|15
1645110670000|2022-02-17 15:11:10|44863.7|44823.7|44858.1|44818.1|44868.7|44828.7|44858.1|44818.1|7
1645110680000|2022-02-17 15:11:20|44848.7|44808.7|44863.1|44823.1|44863.7|44823.7|44848.7|44808.7|4
1645110690000|2022-02-17 15:11:30|44853.7|44813.7|44858.7|44818.7|44863.1|44823.1|44853.7|44813.7|4
1645110700000|2022-02-17 15:11:40|44858.1|44818.1|44838.1|44798.1|44858.1|44818.1|44827.5|44787.5|26
1645110710000|2022-02-17 15:11:50|44843.1|44803.1|44843.1|44803.1|44843.1|44803.1|44838.1|44798.1|1
1645110720000|2022-02-17 15:12:00|44842.5|44802.5|44838.1|44798.1|44847.5|44807.5|44833.7|44793.7|7
1645110730000|2022-02-17 15:12:10|44833.7|44793.7|44833.7|44793.7|44833.7|44793.7|44833.1|44793.1|2
1645110740000|2022-02-17 15:12:20|44838.1|44798.1|44843.7|44803.7|44848.1|44808.1|44838.1|44798.1|221
1645110750000|2022-02-17 15:12:30|44864.4|44824.4|44859.4|44819.4|44875|44835|44859.4|44819.4|45
1645110760000|2022-02-17 15:12:40|44855|44815|44863.7|44823.7|44863.7|44823.7|44854.4|44814.4|2
1645110770000|2022-02-17 15:12:50|44863.1|44823.1|44873.7|44833.7|44878.1|44838.1|44859.4|44819.4|4
1645110780000|2022-02-17 15:13:00|44869.4|44829.4|44849.3|44809.3|44869.4|44829.4|44849.3|44809.3|10
1645110790000|2022-02-17 15:13:10|44854.3|44814.3|44885|44845|44885|44845|44843.7|44803.7|6
1645110800000|2022-02-17 15:13:20|44889.3|44849.3|44895|44855|44905|44865|44889.3|44849.3|3
1645110810000|2022-02-17 15:13:30|44894.3|44854.3|44913.7|44873.7|44914.3|44874.3|44890|44850|47
1645110820000|2022-02-17 15:13:40|44908.7|44868.7|44895|44855|44915|44875|44895|44855|75
1645110830000|2022-02-17 15:13:50|44894.3|44854.3|44875|44835|44894.3|44854.3|44864.3|44824.3|27
1645110840000|2022-02-17 15:14:00|44874.3|44834.3|44889.3|44849.3|44889.3|44849.3|44854.3|44814.3|10
1645110850000|2022-02-17 15:14:10|44885|44845|44909.3|44869.3|44914.3|44874.3|44885|44845|10
1645110860000|2022-02-17 15:14:20|44905|44865|44915|44875|44920|44880|44899.3|44859.3|3
1645110870000|2022-02-17 15:14:30|44905|44865|44885|44845|44914.3|44874.3|44885|44845|7
1645110880000|2022-02-17 15:14:40|44898.7|44858.7|44899.3|44859.3|44914.3|44874.3|44898.7|44858.7|13
1645110890000|2022-02-17 15:14:50|44898.7|44858.7|44884.3|44844.3|44898.7|44858.7|44884.3|44844.3|2
1645110900000|2022-02-17 15:15:00|44885|44845|44893.7|44853.7|44893.7|44853.7|44874.3|44834.3|11
1645110910000|2022-02-17 15:15:10|44894.3|44854.3|44904.3|44864.3|44904.3|44864.3|44894.3|44854.3|6
1645110920000|2022-02-17 15:15:20|44905|44865|44914.3|44874.3|44914.3|44874.3|44900.6|44860.6|0
1645110930000|2022-02-17 15:15:30|44913.7|44873.7|44904.3|44864.3|44913.7|44873.7|44904.3|44864.3|1
1645110940000|2022-02-17 15:15:40|44903.7|44863.7|44894.3|44854.3|44904.3|44864.3|44894.3|44854.3|7
1645110950000|2022-02-17 15:15:50|44903.7|44863.7|44875|44835|44904.3|44864.3|44875|44835|14
1645110960000|2022-02-17 15:16:00|44873.7|44833.7|44863.7|44823.7|44878.1|44838.1|44853.7|44813.7|48
1645110970000|2022-02-17 15:16:10|44868.7|44828.7|44853.7|44813.7|44868.7|44828.7|44853.7|44813.7|7
1645110980000|2022-02-17 15:16:20|44863.7|44823.7|44853.7|44813.7|44863.7|44823.7|44853.1|44813.1|4
1645110990000|2022-02-17 15:16:30|44853.1|44813.1|44873.1|44833.1|44873.1|44833.1|44853.1|44813.1|8
1645111000000|2022-02-17 15:16:40|44863.7|44823.7|44863.1|44823.1|44863.7|44823.7|44863.1|44823.1|2
1645111010000|2022-02-17 15:16:50|44862.5|44822.5|44853.7|44813.7|44862.5|44822.5|44853.1|44813.1|4
1645111020000|2022-02-17 15:17:00|44853.1|44813.1|44853.1|44813.1|44853.7|44813.7|44853.1|44813.1|3
1645111030000|2022-02-17 15:17:10|44853.7|44813.7|44843.7|44803.7|44853.7|44813.7|44843.7|44803.7|3
1645111040000|2022-02-17 15:17:20|44848.1|44808.1|44833.7|44793.7|44848.1|44808.1|44833.1|44793.1|4
1645111050000|2022-02-17 15:17:30|44833.1|44793.1|44823.7|44783.7|44833.7|44793.7|44823.7|44783.7|2
1645111060000|2022-02-17 15:17:40|44823.1|44783.1|44783.7|44743.7|44823.7|44783.7|44783.7|44743.7|7
1645111070000|2022-02-17 15:17:50|44783.1|44743.1|44792.5|44752.5|44808.7|44768.7|44783.1|44743.1|24
1645111080000|2022-02-17 15:18:00|44788.1|44748.1|44793.1|44753.1|44798.1|44758.1|44783.7|44743.7|7
1645111090000|2022-02-17 15:18:10|44793.7|44753.7|44813.7|44773.7|44813.7|44773.7|44793.7|44753.7|11
1645111100000|2022-02-17 15:18:20|44805|44765|44803.1|44763.1|44808.1|44768.1|44797.5|44757.5|22
1645111110000|2022-02-17 15:18:30|44802.5|44762.5|44798.1|44758.1|44802.5|44762.5|44793.1|44753.1|33
1645111120000|2022-02-17 15:18:40|44803.1|44763.1|44798.1|44758.1|44807.5|44767.5|44797.5|44757.5|13
1645111130000|2022-02-17 15:18:50|44802.5|44762.5|44803.1|44763.1|44808.1|44768.1|44802.5|44762.5|3
1645111140000|2022-02-17 15:19:00|44803.7|44763.7|44818.1|44778.1|44823.7|44783.7|44802.5|44762.5|4
1645111150000|2022-02-17 15:19:10|44818.7|44778.7|44833.7|44793.7|44833.7|44793.7|44818.7|44778.7|7
1645111160000|2022-02-17 15:19:20|44838.1|44798.1|44843.7|44803.7|44844.3|44804.3|44838.1|44798.1|3
1645111170000|2022-02-17 15:19:30|44838.1|44798.1|44838.1|44798.1|44842.5|44802.5|44838.1|44798.1|7
1645111180000|2022-02-17 15:19:40|44823.7|44783.7|44828.1|44788.1|44828.1|44788.1|44818.1|44778.1|5
1645111190000|2022-02-17 15:19:50|44827.5|44787.5|44823.1|44783.1|44828.1|44788.1|44817.5|44777.5|6
1645111200000|2022-02-17 15:20:00|44823.7|44783.7|44803.1|44763.1|44823.7|44783.7|44803.1|44763.1|14
1645111210000|2022-02-17 15:20:10|44802.5|44762.5|44791.8|44751.8|44802.5|44762.5|44787.5|44747.5|198
1645111220000|2022-02-17 15:20:20|44792.5|44752.5|44801.8|44761.8|44802.5|44762.5|44792.5|44752.5|5
1645111230000|2022-02-17 15:20:30|44811.2|44771.2|44811.2|44771.2|44811.8|44771.8|44802.5|44762.5|5
1645111240000|2022-02-17 15:20:40|44811.8|44771.8|44801.8|44761.8|44816.8|44776.8|44801.8|44761.8|9
1645111250000|2022-02-17 15:20:50|44806.2|44766.2|44801.2|44761.2|44811.2|44771.2|44801.2|44761.2|7
1645111260000|2022-02-17 15:21:00|44796.8|44756.8|44797.5|44757.5|44801.8|44761.8|44791.8|44751.8|20
1645111270000|2022-02-17 15:21:10|44796.8|44756.8|44816.2|44776.2|44816.2|44776.2|44791.8|44751.8|9
1645111280000|2022-02-17 15:21:20|44811.2|44771.2|44816.8|44776.8|44817.5|44777.5|44806.8|44766.8|8
1645111290000|2022-02-17 15:21:30|44817.5|44777.5|44817.5|44777.5|44826.8|44786.8|44812.5|44772.5|5
1645111300000|2022-02-17 15:21:40|44816.8|44776.8|44812.5|44772.5|44816.8|44776.8|44811.8|44771.8|3
1645111310000|2022-02-17 15:21:50|44816.8|44776.8|44816.8|44776.8|44817.5|44777.5|44816.8|44776.8|4
1645111320000|2022-02-17 15:22:00|44812.5|44772.5|44817.5|44777.5|44817.5|44777.5|44811.8|44771.8|2
1645111330000|2022-02-17 15:22:10|44812.5|44772.5|44801.8|44761.8|44812.5|44772.5|44796.8|44756.8|10
1645111340000|2022-02-17 15:22:20|44802.5|44762.5|44797.5|44757.5|44807.5|44767.5|44797.5|44757.5|2
1645111350000|2022-02-17 15:22:30|44792.5|44752.5|44797.5|44757.5|44797.5|44757.5|44791.8|44751.8|3
1645111360000|2022-02-17 15:22:40|44821.8|44781.8|44802.5|44762.5|44821.8|44781.8|44797.5|44757.5|12
1645111370000|2022-02-17 15:22:50|44801.8|44761.8|44812.5|44772.5|44816.8|44776.8|44801.8|44761.8|0
1645111380000|2022-02-17 15:23:00|44816.8|44776.8|44802.5|44762.5|44816.8|44776.8|44802.5|44762.5|5
1645111390000|2022-02-17 15:23:10|44806.8|44766.8|44811.8|44771.8|44811.8|44771.8|44806.8|44766.8|10
1645111400000|2022-02-17 15:23:20|44806.8|44766.8|44797.5|44757.5|44806.8|44766.8|44792.5|44752.5|5
1645111410000|2022-02-17 15:23:30|44802.5|44762.5|44802.5|44762.5|44802.5|44762.5|44802.5|44762.5|4
1645111420000|2022-02-17 15:23:40|44801.8|44761.8|44797.5|44757.5|44801.8|44761.8|44797.5|44757.5|1
1645111430000|2022-02-17 15:23:50|44801.8|44761.8|44796.8|44756.8|44801.8|44761.8|44796.8|44756.8|4
1645111440000|2022-02-17 15:24:00|44787.5|44747.5|44791.8|44751.8|44793.1|44753.1|44787.5|44747.5|7
1645111450000|2022-02-17 15:24:10|44792.5|44752.5|44787.5|44747.5|44792.5|44752.5|44787.5|44747.5|3
1645111460000|2022-02-17 15:24:20|44792.5|44752.5|44792.5|44752.5|44792.5|44752.5|44783.1|44743.1|14
1645111470000|2022-02-17 15:24:30|44791.8|44751.8|44792.5|44752.5|44792.5|44752.5|44787.5|44747.5|3
1645111480000|2022-02-17 15:24:40|44807.5|44767.5|44821.8|44781.8|44821.8|44781.8|44802.5|44762.5|10
1645111490000|2022-02-17 15:24:50|44821.2|44781.2|44822.5|44782.5|44826.8|44786.8|44821.2|44781.2|1
1645111500000|2022-02-17 15:25:00|44821.8|44781.8|44792.5|44752.5|44822.5|44782.5|44792.5|44752.5|7
1645111510000|2022-02-17 15:25:10|44796.8|44756.8|44782.5|44742.5|44797.5|44757.5|44777.5|44737.5|9
1645111520000|2022-02-17 15:25:20|44781.8|44741.8|44782.5|44742.5|44786.8|44746.8|44777.5|44737.5|6
1645111530000|2022-02-17 15:25:30|44786.8|44746.8|44793.1|44753.1|44797.5|44757.5|44783.1|44743.1|85
1645111540000|2022-02-17 15:25:40|44783.7|44743.7|44783.7|44743.7|44788.1|44748.1|44783.7|44743.7|143
1645111560000|2022-02-17 15:26:00|44788.7|44748.7|44778.1|44738.1|44798.1|44758.1|44778.1|44738.1|15
1645111570000|2022-02-17 15:26:10|44777.4|44737.4|44788.7|44748.7|44788.7|44748.7|44777.4|44737.4|16
1645111580000|2022-02-17 15:26:20|44788.1|44748.1|44788.1|44748.1|44788.7|44748.7|44783.1|44743.1|2
1645111590000|2022-02-17 15:26:30|44792.4|44752.4|44818.1|44778.1|44818.1|44778.1|44792.4|44752.4|9
1645111600000|2022-02-17 15:26:40|44823.1|44783.1|44833.7|44793.7|44842.4|44802.4|44823.1|44783.1|21
1645111610000|2022-02-17 15:26:50|44833.1|44793.1|44823.1|44783.1|44833.1|44793.1|44823.1|44783.1|9
1645111620000|2022-02-17 15:27:00|44818.7|44778.7|44818.7|44778.7|44818.7|44778.7|44818.7|44778.7|0
1645111630000|2022-02-17 15:27:10|44818.1|44778.1|44818.7|44778.7|44818.7|44778.7|44818.1|44778.1|2
1645111640000|2022-02-17 15:27:20|44818.1|44778.1|44833.7|44793.7|44833.7|44793.7|44818.1|44778.1|0
1645111650000|2022-02-17 15:27:30|44833.1|44793.1|44833.1|44793.1|44833.1|44793.1|44828.7|44788.7|2
1645111660000|2022-02-17 15:27:40|44833.7|44793.7|44833.7|44793.7|44838.1|44798.1|44833.7|44793.7|2
1645111670000|2022-02-17 15:27:50|44838.7|44798.7|44843.1|44803.1|44843.1|44803.1|44838.7|44798.7|1
1645111680000|2022-02-17 15:28:00|44838.7|44798.7|44843.1|44803.1|44843.1|44803.1|44833.7|44793.7|5
1645111690000|2022-02-17 15:28:10|44843.7|44803.7|44883.1|44843.1|44883.1|44843.1|44843.7|44803.7|11
1645111700000|2022-02-17 15:28:20|44883.7|44843.7|44888.1|44848.1|44893.1|44853.1|44883.1|44843.1|32
1645111710000|2022-02-17 15:28:30|44887.4|44847.4|44873.1|44833.1|44887.4|44847.4|44873.1|44833.1|2
1645111720000|2022-02-17 15:28:40|44878.1|44838.1|44873.1|44833.1|44878.1|44838.1|44873.1|44833.1|5
1645111730000|2022-02-17 15:28:50|44873.7|44833.7|44863.7|44823.7|44873.7|44833.7|44863.7|44823.7|13
1645111740000|2022-02-17 15:29:00|44863.1|44823.1|44863.1|44823.1|44863.7|44823.7|44858.7|44818.7|10
1645111750000|2022-02-17 15:29:10|44858.1|44818.1|44843.1|44803.1|44858.1|44818.1|44843.1|44803.1|4
1645111760000|2022-02-17 15:29:20|44833.1|44793.1|44838.1|44798.1|44843.7|44803.7|44833.1|44793.1|1
1645111770000|2022-02-17 15:29:30|44842.4|44802.4|44833.1|44793.1|44843.1|44803.1|44823.7|44783.7|23
1645111780000|2022-02-17 15:29:40|44828.1|44788.1|44838.1|44798.1|44838.1|44798.1|44828.1|44788.1|6
1645111790000|2022-02-17 15:29:50|44838.7|44798.7|44848.1|44808.1|44848.1|44808.1|44838.7|44798.7|1
1645111800000|2022-02-17 15:30:00|44843.1|44803.1|44838.1|44798.1|44843.1|44803.1|44838.1|44798.1|8
1645111810000|2022-02-17 15:30:10|44838.7|44798.7|44857.4|44817.4|44862.4|44822.4|44838.7|44798.7|6
1645111820000|2022-02-17 15:30:20|44853.1|44813.1|44852.4|44812.4|44853.1|44813.1|44847.4|44807.4|3
1645111830000|2022-02-17 15:30:30|44848.1|44808.1|44847.4|44807.4|44857.4|44817.4|44838.1|44798.1|11
1645111840000|2022-02-17 15:30:40|44852.4|44812.4|44852.4|44812.4|44852.4|44812.4|44852.4|44812.4|5
1645111850000|2022-02-17 15:30:50|44847.4|44807.4|44842.4|44802.4|44847.4|44807.4|44837.4|44797.4|5
1645111860000|2022-02-17 15:31:00|44838.1|44798.1|44827.4|44787.4|44838.1|44798.1|44812.4|44772.4|13
1645111870000|2022-02-17 15:31:10|44828.1|44788.1|44837.4|44797.4|44842.4|44802.4|44828.1|44788.1|9
1645111880000|2022-02-17 15:31:20|44842.4|44802.4|44842.4|44802.4|44842.4|44802.4|44842.4|44802.4|1
1645111890000|2022-02-17 15:31:30|44848.1|44808.1|44838.1|44798.1|44848.1|44808.1|44838.1|44798.1|2
1645111900000|2022-02-17 15:31:40|44838.7|44798.7|44827.4|44787.4|44838.7|44798.7|44827.4|44787.4|5
1645111910000|2022-02-17 15:31:50|44828.1|44788.1|44873.1|44833.1|44873.1|44833.1|44828.1|44788.1|25
1645111920000|2022-02-17 15:32:00|44868.7|44828.7|44862.4|44822.4|44872.4|44832.4|44862.4|44822.4|8
1645111930000|2022-02-17 15:32:10|44868.1|44828.1|44877.4|44837.4|44877.4|44837.4|44868.1|44828.1|7
1645111940000|2022-02-17 15:32:20|44868.1|44828.1|44862.4|44822.4|44872.4|44832.4|44852.4|44812.4|11
1645111950000|2022-02-17 15:32:30|44867.4|44827.4|44862.4|44822.4|44867.4|44827.4|44862.4|44822.4|2
1645111960000|2022-02-17 15:32:40|44857.4|44817.4|44843.7|44803.7|44862.4|44822.4|44842.4|44802.4|4
1645111970000|2022-02-17 15:32:50|44843.1|44803.1|44853.1|44813.1|44853.1|44813.1|44843.1|44803.1|4
1645111980000|2022-02-17 15:33:00|44852.4|44812.4|44848.1|44808.1|44852.4|44812.4|44848.1|44808.1|3
1645111990000|2022-02-17 15:33:10|44852.4|44812.4|44858.1|44818.1|44858.1|44818.1|44852.4|44812.4|2
1645112000000|2022-02-17 15:33:20|44863.1|44823.1|44867.4|44827.4|44867.4|44827.4|44862.4|44822.4|11
1645112010000|2022-02-17 15:33:30|44877.4|44837.4|44883.1|44843.1|44888.7|44848.7|44877.4|44837.4|7
1645112020000|2022-02-17 15:33:40|44882.4|44842.4|44888.1|44848.1|44888.1|44848.1|44882.4|44842.4|2
1645112030000|2022-02-17 15:33:50|44882.4|44842.4|44892.4|44852.4|44907.4|44867.4|44882.4|44842.4|19
1645112040000|2022-02-17 15:34:00|44897.4|44857.4|44897.4|44857.4|44903.1|44863.1|44897.4|44857.4|2
1645112050000|2022-02-17 15:34:10|44888.1|44848.1|44898.1|44858.1|44898.1|44858.1|44888.1|44848.1|3
1645112060000|2022-02-17 15:34:20|44888.1|44848.1|44897.4|44857.4|44897.4|44857.4|44877.4|44837.4|6
1645112070000|2022-02-17 15:34:30|44893.1|44853.1|44893.1|44853.1|44893.1|44853.1|44892.4|44852.4|3
1645112080000|2022-02-17 15:34:40|44897.4|44857.4|44893.1|44853.1|44897.4|44857.4|44893.1|44853.1|2
1645112090000|2022-02-17 15:34:50|44892.4|44852.4|44887.4|44847.4|44892.4|44852.4|44882.4|44842.4|8
1645112100000|2022-02-17 15:35:00|44882.4|44842.4|44872.4|44832.4|44882.4|44842.4|44863.1|44823.1|19
1645112110000|2022-02-17 15:35:10|44877.4|44837.4|44897.4|44857.4|44897.4|44857.4|44877.4|44837.4|4
1645112120000|2022-02-17 15:35:20|44892.4|44852.4|44902.4|44862.4|44902.4|44862.4|44892.4|44852.4|6
1645112130000|2022-02-17 15:35:30|44903.1|44863.1|44907.4|44867.4|44907.4|44867.4|44902.4|44862.4|4
1645112140000|2022-02-17 15:35:40|44906.8|44866.8|44892.4|44852.4|44906.8|44866.8|44891.8|44851.8|7
1645112150000|2022-02-17 15:35:50|44877.4|44837.4|44872.4|44832.4|44882.4|44842.4|44867.4|44827.4|4
1645112160000|2022-02-17 15:36:00|44868.1|44828.1|44867.4|44827.4|44872.4|44832.4|44867.4|44827.4|2
1645112170000|2022-02-17 15:36:10|44868.7|44828.7|44872.4|44832.4|44877.4|44837.4|44868.7|44828.7|8
1645112190000|2022-02-17 15:36:30|44877.4|44837.4|44872.4|44832.4|44877.4|44837.4|44872.4|44832.4|2
1645112200000|2022-02-17 15:36:40|44877.4|44837.4|44872.4|44832.4|44877.4|44837.4|44867.4|44827.4|3
1645112210000|2022-02-17 15:36:50|44867.4|44827.4|44867.4|44827.4|44872.4|44832.4|44867.4|44827.4|2
1645112220000|2022-02-17 15:37:00|44862.4|44822.4|44856.2|44816.2|44867.4|44827.4|44846.8|44806.8|21
1645112230000|2022-02-17 15:37:10|44846.8|44806.8|44831.2|44791.2|44846.8|44806.8|44831.2|44791.2|1
1645112240000|2022-02-17 15:37:20|44830.6|44790.6|44786.8|44746.8|44830.6|44790.6|44781.8|44741.8|15
1645112250000|2022-02-17 15:37:30|44791.8|44751.8|44791.8|44751.8|44796.8|44756.8|44791.8|44751.8|3
1645112260000|2022-02-17 15:37:40|44746.2|44706.2|44726.2|44686.2|44746.2|44706.2|44721.8|44681.8|16
1645112270000|2022-02-17 15:37:50|44731.2|44691.2|44711.8|44671.8|44731.2|44691.2|44691.8|44651.8|51
1645112280000|2022-02-17 15:38:00|44706.8|44666.8|44697.4|44657.4|44706.8|44666.8|44692.4|44652.4|8
1645112290000|2022-02-17 15:38:10|44701.8|44661.8|44702.4|44662.4|44702.4|44662.4|44692.4|44652.4|5
1645112300000|2022-02-17 15:38:20|44707.4|44667.4|44692.4|44652.4|44707.4|44667.4|44692.4|44652.4|4
1645112310000|2022-02-17 15:38:30|44687.4|44647.4|44696.8|44656.8|44697.4|44657.4|44687.4|44647.4|13
1645112320000|2022-02-17 15:38:40|44692.4|44652.4|44688.7|44648.7|44698|44658|44688.7|44648.7|11
1645112330000|2022-02-17 15:38:50|44689.3|44649.3|44693|44653|44698.7|44658.7|44689.3|44649.3|2
1645112340000|2022-02-17 15:39:00|44692.4|44652.4|44688|44648|44698.7|44658.7|44683.7|44643.7|6
1645112350000|2022-02-17 15:39:10|44688.7|44648.7|44698|44658|44698|44658|44688.7|44648.7|1
1645112360000|2022-02-17 15:39:20|44688.7|44648.7|44693|44653|44693|44653|44688|44648|4
1645112370000|2022-02-17 15:39:30|44697.4|44657.4|44692.4|44652.4|44697.4|44657.4|44683|44643|5
1645112380000|2022-02-17 15:39:40|44688|44648|44673.7|44633.7|44688|44648|44643.7|44603.7|24
1645112390000|2022-02-17 15:39:50|44683|44643|44678|44638|44687.4|44647.4|44678|44638|0
1645112400000|2022-02-17 15:40:00|44682.4|44642.4|44658.7|44618.7|44682.4|44642.4|44658.7|44618.7|7
1645112410000|2022-02-17 15:40:10|44658|44618|44643|44603|44658|44618|44643|44603|17
1645112420000|2022-02-17 15:40:20|44648|44608|44663|44623|44663|44623|44648|44608|6
1645112430000|2022-02-17 15:40:30|44662.4|44622.4|44642.4|44602.4|44667.4|44627.4|44637.4|44597.4|8
1645112440000|2022-02-17 15:40:40|44643|44603|44653|44613|44662.4|44622.4|44637.4|44597.4|14
1645112450000|2022-02-17 15:40:50|44662.4|44622.4|44672.4|44632.4|44677.4|44637.4|44652.4|44612.4|8
1645112460000|2022-02-17 15:41:00|44668|44628|44672.4|44632.4|44676.8|44636.8|44668|44628|3
1645112470000|2022-02-17 15:41:10|44673|44633|44677.4|44637.4|44677.4|44637.4|44663.7|44623.7|6
1645112480000|2022-02-17 15:41:20|44678|44638|44693|44653|44698|44658|44678|44638|6
1645112490000|2022-02-17 15:41:30|44688.7|44648.7|44693.7|44653.7|44698.7|44658.7|44678.7|44638.7|4
1645112500000|2022-02-17 15:41:40|44698.7|44658.7|44688.7|44648.7|44713.7|44673.7|44688.7|44648.7|37
1645112510000|2022-02-17 15:41:50|44693|44653|44683.7|44643.7|44693.7|44653.7|44683.7|44643.7|9
1645112520000|2022-02-17 15:42:00|44684.3|44644.3|44688.7|44648.7|44693.7|44653.7|44684.3|44644.3|3
1645112530000|2022-02-17 15:42:10|44693|44653|44693|44653|44693.7|44653.7|44693|44653|1
1645112540000|2022-02-17 15:42:20|44693.7|44653.7|44723|44683|44723|44683|44693|44653|6
1645112550000|2022-02-17 15:42:30|44718.7|44678.7|44732.4|44692.4|44742.4|44702.4|44708.7|44668.7|11
1645112560000|2022-02-17 15:42:40|44728|44688|44713|44673|44728|44688|44713|44673|1
1645112570000|2022-02-17 15:42:50|44718|44678|44728|44688|44732.4|44692.4|44711.8|44671.8|9
1645112580000|2022-02-17 15:43:00|44723.7|44683.7|44693|44653|44723.7|44683.7|44693|44653|6
1645112590000|2022-02-17 15:43:10|44703|44663|44718|44678|44718|44678|44703|44663|4
1645112600000|2022-02-17 15:43:20|44717.4|44677.4|44713|44673|44718|44678|44708|44668|6
1645112610000|2022-02-17 15:43:30|44712.4|44672.4|44717.4|44677.4|44717.4|44677.4|44706.8|44666.8|5
1645112620000|2022-02-17 15:43:40|44712.4|44672.4|44707.4|44667.4|44712.4|44672.4|44707.4|44667.4|9
1645112630000|2022-02-17 15:43:50|44712.4|44672.4|44717.4|44677.4|44717.4|44677.4|44707.4|44667.4|2
1645112640000|2022-02-17 15:44:00|44707.4|44667.4|44707.4|44667.4|44712.4|44672.4|44707.4|44667.4|4
1645112650000|2022-02-17 15:44:10|44697.4|44657.4|44693|44653|44702.4|44662.4|44688|44648|4
1645112660000|2022-02-17 15:44:20|44697.4|44657.4|44712.4|44672.4|44712.4|44672.4|44697.4|44657.4|5
1645112670000|2022-02-17 15:44:30|44708|44668|44717.4|44677.4|44717.4|44677.4|44702.4|44662.4|2
1645112680000|2022-02-17 15:44:40|44713|44673|44712.4|44672.4|44718|44678|44712.4|44672.4|7
1645112690000|2022-02-17 15:44:50|44717.4|44677.4|44738|44698|44743|44703|44708|44668|5
1645112700000|2022-02-17 15:45:00|44737.4|44697.4|44738|44698|44738|44698|44728|44688|4
1645112710000|2022-02-17 15:45:10|44738.7|44698.7|44742.4|44702.4|44748.7|44708.7|44738.7|44698.7|5
1645112720000|2022-02-17 15:45:20|44743|44703|44738.7|44698.7|44743.7|44703.7|44738|44698|3
1645112730000|2022-02-17 15:45:30|44738|44698|44732.4|44692.4|44738|44698|44728|44688|0
1645112740000|2022-02-17 15:45:40|44722.4|44682.4|44723|44683|44723|44683|44722.4|44682.4|0
1645112750000|2022-02-17 15:45:50|44722.4|44682.4|44718|44678|44722.4|44682.4|44718|44678|2
1645112760000|2022-02-17 15:46:00|44718.7|44678.7|44722.4|44682.4|44727.4|44687.4|44718|44678|1
1645112770000|2022-02-17 15:46:10|44723|44683|44723|44683|44723|44683|44723|44683|1
1645112900000|2022-02-17 15:48:20|44716.2|44676.2|44663.6|44623.6|44723|44683|44663.6|44623.6|129
1645112910000|2022-02-17 15:48:30|44663|44623|44663.6|44623.6|44663.6|44623.6|44658.6|44618.6|2
1645112920000|2022-02-17 15:48:40|44663|44623|44658.6|44618.6|44663.6|44623.6|44658.6|44618.6|11
1645112930000|2022-02-17 15:48:50|44663.6|44623.6|44678.6|44638.6|44679.3|44639.3|44663.6|44623.6|13
1645112940000|2022-02-17 15:49:00|44673.6|44633.6|44688.6|44648.6|44688.6|44648.6|44668.6|44628.6|9
1645112950000|2022-02-17 15:49:10|44688|44648|44688.6|44648.6|44688.6|44648.6|44683.6|44643.6|2
1645112960000|2022-02-17 15:49:20|44698|44658|44693.6|44653.6|44698|44658|44678.6|44638.6|10
1645112970000|2022-02-17 15:49:30|44698.6|44658.6|44708.6|44668.6|44708.6|44668.6|44693.6|44653.6|5
1645112980000|2022-02-17 15:49:40|44698.6|44658.6|44703|44663|44703|44663|44698.6|44658.6|2
1645112990000|2022-02-17 15:49:50|44698.6|44658.6|44698.6|44658.6|44698.6|44658.6|44693|44653|4
1645113000000|2022-02-17 15:50:00|44698|44658|44698|44658|44698.6|44658.6|44698|44658|2
1645113010000|2022-02-17 15:50:10|44698.6|44658.6|44698|44658|44698.6|44658.6|44698|44658|48
1645113020000|2022-02-17 15:50:20|44698.6|44658.6|44733|44693|44733|44693|44698.6|44658.6|5
1645113030000|2022-02-17 15:50:30|44737.4|44697.4|44737.4|44697.4|44737.4|44697.4|44727.4|44687.4|3
1645113040000|2022-02-17 15:50:40|44728.6|44688.6|44752.4|44712.4|44752.4|44712.4|44728.6|44688.6|1
1645113050000|2022-02-17 15:50:50|44748|44708|44743.6|44703.6|44748.6|44708.6|44739.3|44699.3|199
1645113060000|2022-02-17 15:51:00|44739.3|44699.3|44729.3|44689.3|44739.3|44699.3|44729.3|44689.3|79
1645113070000|2022-02-17 15:51:10|44724.9|44684.9|44719.3|44679.3|44729.3|44689.3|44718.6|44678.6|0
1645113080000|2022-02-17 15:51:20|44728.6|44688.6|44728.6|44688.6|44729.3|44689.3|44719.3|44679.3|2
1645113090000|2022-02-17 15:51:30|44699.3|44659.3|44703.6|44663.6|44704.3|44664.3|44694.3|44654.3|4
1645113100000|2022-02-17 15:51:40|44704.3|44664.3|44719.3|44679.3|44719.3|44679.3|44704.3|44664.3|7
1645113110000|2022-02-17 15:51:50|44718.6|44678.6|44748.6|44708.6|44748.6|44708.6|44714.3|44674.3|1
1645113120000|2022-02-17 15:52:00|44749.3|44709.3|44733.6|44693.6|44758.6|44718.6|44723.6|44683.6|14
1645113130000|2022-02-17 15:52:10|44723.6|44683.6|44733.6|44693.6|44733.6|44693.6|44723.6|44683.6|7
1645113140000|2022-02-17 15:52:20|44732.4|44692.4|44723|44683|44732.4|44692.4|44719.3|44679.3|0
1645113150000|2022-02-17 15:52:30|44723.6|44683.6|44734.3|44694.3|44734.3|44694.3|44723.6|44683.6|2
1645113160000|2022-02-17 15:52:40|44739.3|44699.3|44719.3|44679.3|44739.9|44699.9|44719.3|44679.3|48
1645113170000|2022-02-17 15:52:50|44724.9|44684.9|44719.9|44679.9|44729.3|44689.3|44719.9|44679.9|4
1645113180000|2022-02-17 15:53:00|44724.9|44684.9|44719.3|44679.3|44724.9|44684.9|44714.9|44674.9|2
1645113190000|2022-02-17 15:53:10|44723.6|44683.6|44724.3|44684.3|44724.3|44684.3|44723.6|44683.6|4
1645113200000|2022-02-17 15:53:20|44724.9|44684.9|44719.9|44679.9|44724.9|44684.9|44719.9|44679.9|1
1645113210000|2022-02-17 15:53:30|44724.3|44684.3|44724.3|44684.3|44724.3|44684.3|44723.6|44683.6|3
1645113220000|2022-02-17 15:53:40|44723.6|44683.6|44683.6|44643.6|44723.6|44683.6|44683.6|44643.6|18
1645113230000|2022-02-17 15:53:50|44674.9|44634.9|44679.3|44639.3|44683.6|44643.6|44674.3|44634.3|1
1645113240000|2022-02-17 15:54:00|44674.9|44634.9|44649.9|44609.9|44674.9|44634.9|44649.9|44609.9|15
1645113250000|2022-02-17 15:54:10|44654.3|44614.3|44654.3|44614.3|44654.9|44614.9|44649.9|44609.9|3
1645113260000|2022-02-17 15:54:20|44654.9|44614.9|44659.9|44619.9|44659.9|44619.9|44654.9|44614.9|6
1645113270000|2022-02-17 15:54:30|44669.3|44629.3|44669.3|44629.3|44669.3|44629.3|44664.3|44624.3|13
1645113280000|2022-02-17 15:54:40|44664.3|44624.3|44659.9|44619.9|44664.9|44624.9|44659.9|44619.9|1
1645113290000|2022-02-17 15:54:50|44664.3|44624.3|44659.3|44619.3|44664.3|44624.3|44659.3|44619.3|0
1645113300000|2022-02-17 15:55:00|44658.6|44618.6|44654.3|44614.3|44658.6|44618.6|44649.9|44609.9|6
1645113310000|2022-02-17 15:55:10|44649.9|44609.9|44649.9|44609.9|44649.9|44609.9|44649.9|44609.9|25
1645113320000|2022-02-17 15:55:20|44659.3|44619.3|44659.9|44619.9|44659.9|44619.9|44659.3|44619.3|11
1645113330000|2022-02-17 15:55:30|44664.9|44624.9|44669.3|44629.3|44669.3|44629.3|44664.3|44624.3|3
1645113340000|2022-02-17 15:55:40|44664.3|44624.3|44664.3|44624.3|44664.3|44624.3|44664.3|44624.3|2
1645113350000|2022-02-17 15:55:50|44663.6|44623.6|44664.3|44624.3|44664.3|44624.3|44649.9|44609.9|3
1645113360000|2022-02-17 15:56:00|44659.9|44619.9|44664.3|44624.3|44669.3|44629.3|44659.9|44619.9|2
1645113370000|2022-02-17 15:56:10|44613.6|44573.6|44614.3|44574.3|44619.3|44579.3|44609.3|44569.3|2
1645113380000|2022-02-17 15:56:20|44613.6|44573.6|44609.3|44569.3|44613.6|44573.6|44589.3|44549.3|9
1645113390000|2022-02-17 15:56:30|44603.6|44563.6|44599.3|44559.3|44604.3|44564.3|44599.3|44559.3|5
1645113400000|2022-02-17 15:56:40|44599.2|44559.2|44599.9|44559.9|44599.9|44559.9|44593.6|44553.6|10
1645113410000|2022-02-17 15:56:50|44608.6|44568.6|44603.6|44563.6|44609.2|44569.2|44603.6|44563.6|4
1645113420000|2022-02-17 15:57:00|44599.2|44559.2|44594.2|44554.2|44599.2|44559.2|44589.9|44549.9|1
1645113430000|2022-02-17 15:57:10|44581.1|44541.1|44579.2|44539.2|44581.1|44541.1|44579.2|44539.2|4
1645113440000|2022-02-17 15:57:20|44579.9|44539.9|44594.2|44554.2|44594.2|44554.2|44579.9|44539.9|132
1645113450000|2022-02-17 15:57:30|44589.2|44549.2|44583.6|44543.6|44589.2|44549.2|44579.9|44539.9|18
1645113460000|2022-02-17 15:57:40|44584.2|44544.2|44583.6|44543.6|44584.2|44544.2|44579.2|44539.2|7
1645113470000|2022-02-17 15:57:50|44593.6|44553.6|44593.6|44553.6|44593.6|44553.6|44593.6|44553.6|2
1645113480000|2022-02-17 15:58:00|44594.2|44554.2|44624.2|44584.2|44634.2|44594.2|44594.2|44554.2|18
1645113490000|2022-02-17 15:58:10|44624.9|44584.9|44629.2|44589.2|44629.2|44589.2|44619.9|44579.9|6
1645113500000|2022-02-17 15:58:20|44629.9|44589.9|44604.9|44564.9|44629.9|44589.9|44604.9|44564.9|6
1645113510000|2022-02-17 15:58:30|44609.2|44569.2|44609.2|44569.2|44609.9|44569.9|44599.9|44559.9|5
1645113520000|2022-02-17 15:58:40|44604.2|44564.2|44588.6|44548.6|44604.9|44564.9|44588.6|44548.6|1
1645113530000|2022-02-17 15:58:50|44584.2|44544.2|44574.9|44534.9|44584.2|44544.2|44569.2|44529.2|5
1645113540000|2022-02-17 15:59:00|44579.2|44539.2|44573.6|44533.6|44579.9|44539.9|44573.6|44533.6|3
1645113550000|2022-02-17 15:59:10|44569.2|44529.2|44569.2|44529.2|44573.6|44533.6|44559.9|44519.9|2
1645113560000|2022-02-17 15:59:20|44568.6|44528.6|44559.2|44519.2|44568.6|44528.6|44558.6|44518.6|9
1645113570000|2022-02-17 15:59:30|44558.6|44518.6|44564.2|44524.2|44564.2|44524.2|44549.9|44509.9|12
1645113580000|2022-02-17 15:59:40|||||||||4
1645113590000|2022-02-17 15:59:50|44559.9|44519.9|44574.2|44534.2|44579.9|44539.9|44559.9|44519.9|28
1645113600000|2022-02-17 16:00:00|44584.2|44544.2|44559.2|44519.2|44584.2|44544.2|44553.6|44513.6|18
1645113610000|2022-02-17 16:00:10|44563.6|44523.6|44548.6|44508.6|44563.6|44523.6|44534.2|44494.2|10
1645113620000|2022-02-17 16:00:20|44539.2|44499.2|44534.2|44494.2|44543.6|44503.6|44534.2|44494.2|22
1645113630000|2022-02-17 16:00:30|44538.6|44498.6|44523.6|44483.6|44538.6|44498.6|44509.2|44469.2|18
1645113640000|2022-02-17 16:00:40|44519.2|44479.2|44504.2|44464.2|44519.2|44479.2|44504.2|44464.2|8
1645113650000|2022-02-17 16:00:50|44499.9|44459.9|44494.2|44454.2|44499.9|44459.9|44488.6|44448.6|3
1645113660000|2022-02-17 16:01:00|44493.6|44453.6|44514.9|44474.9|44514.9|44474.9|44479.2|44439.2|22
1645113670000|2022-02-17 16:01:10|44514.2|44474.2|44474.9|44434.9|44514.9|44474.9|44474.2|44434.2|19
1645113680000|2022-02-17 16:01:20|44474.2|44434.2|44494.9|44454.9|44499.9|44459.9|44469.9|44429.9|9
1645113690000|2022-02-17 16:01:30|44494.2|44454.2|44494.9|44454.9|44494.9|44454.9|44494.2|44454.2|7
1645113700000|2022-02-17 16:01:40|44494.2|44454.2|44504.9|44464.9|44514.2|44474.2|44494.2|44454.2|4
1645113710000|2022-02-17 16:01:50|44514.2|44474.2|44499.2|44459.2|44514.2|44474.2|44499.2|44459.2|2
1645113720000|2022-02-17 16:02:00|44493.6|44453.6|44494.9|44454.9|44499.9|44459.9|44484.2|44444.2|7
1645113730000|2022-02-17 16:02:10|44499.2|44459.2|44534.2|44494.2|44534.2|44494.2|44499.2|44459.2|7
1645113740000|2022-02-17 16:02:20|44539.9|44499.9|44539.9|44499.9|44539.9|44499.9|44533.6|44493.6|11
1645113750000|2022-02-17 16:02:30|44544.9|44504.9|44544.2|44504.2|44544.9|44504.9|44534.9|44494.9|3
1645113760000|2022-02-17 16:02:40|44544.9|44504.9|44534.2|44494.2|44544.9|44504.9|44529.2|44489.2|4
1645113770000|2022-02-17 16:02:50|44534.9|44494.9|44549.9|44509.9|44549.9|44509.9|44534.9|44494.9|4
1645113780000|2022-02-17 16:03:00|44549.2|44509.2|44574.2|44534.2|44574.2|44534.2|44544.9|44504.9|19
1645113790000|2022-02-17 16:03:10|44569.2|44529.2|44563.6|44523.6|44569.2|44529.2|44559.9|44519.9|7
1645113800000|2022-02-17 16:03:20|44564.2|44524.2|44559.2|44519.2|44564.2|44524.2|44559.2|44519.2|2
1645113810000|2022-02-17 16:03:30|44564.2|44524.2|44544.2|44504.2|44564.2|44524.2|44544.2|44504.2|4
1645113820000|2022-02-17 16:03:40|44549.9|44509.9|44549.2|44509.2|44559.2|44519.2|44549.2|44509.2|20
1645113830000|2022-02-17 16:03:50|44558.6|44518.6|44554.2|44514.2|44558.6|44518.6|44549.9|44509.9|2
1645113840000|2022-02-17 16:04:00|44549.9|44509.9|44554.2|44514.2|44559.9|44519.9|44549.9|44509.9|4
1645113850000|2022-02-17 16:04:10|44549.2|44509.2|44539.9|44499.9|44549.2|44509.2|44539.9|44499.9|2
1645113860000|2022-02-17 16:04:20|44549.2|44509.2|44539.2|44499.2|44549.9|44509.9|44534.2|44494.2|198
1645113870000|2022-02-17 16:04:30|44538.6|44498.6|44534.2|44494.2|44538.6|44498.6|44534.2|44494.2|1
1645113880000|2022-02-17 16:04:40|44538.6|44498.6|44529.2|44489.2|44538.6|44498.6|44529.2|44489.2|16
1645113890000|2022-02-17 16:04:50|44534.2|44494.2|44534.9|44494.9|44534.9|44494.9|44533.6|44493.6|3
1645113900000|2022-02-17 16:05:00|44539.2|44499.2|44534.2|44494.2|44539.2|44499.2|44533.6|44493.6|7
1645113910000|2022-02-17 16:05:10|44533.6|44493.6|44529.2|44489.2|44534.2|44494.2|44529.2|44489.2|3
1645113920000|2022-02-17 16:05:20|44528.6|44488.6|44528.6|44488.6|44528.6|44488.6|44528.6|44488.6|1
1645113930000|2022-02-17 16:05:30|44524.2|44484.2|44504.9|44464.9|44524.2|44484.2|44504.9|44464.9|43
1645113940000|2022-02-17 16:05:40|44514.2|44474.2|44524.9|44484.9|44524.9|44484.9|44504.9|44464.9|3
1645113950000|2022-02-17 16:05:50|44525.5|44485.5|44524.8|44484.8|44534.2|44494.2|44524.2|44484.2|3
1645113960000|2022-02-17 16:06:00|44529.2|44489.2|44524.2|44484.2|44529.2|44489.2|44519.8|44479.8|4
1645113970000|2022-02-17 16:06:10|44524.8|44484.8|44524.8|44484.8|44534.8|44494.8|44524.8|44484.8|3
1645113980000|2022-02-17 16:06:20|44524.2|44484.2|44524.2|44484.2|44524.8|44484.8|44519.8|44479.8|2
1645113990000|2022-02-17 16:06:30|44524.8|44484.8|44524.2|44484.2|44524.8|44484.8|44519.8|44479.8|1
1645114000000|2022-02-17 16:06:40|44519.8|44479.8|44514.8|44474.8|44519.8|44479.8|44509.2|44469.2|5
1645114010000|2022-02-17 16:06:50|44519.8|44479.8|44524.8|44484.8|44529.8|44489.8|44519.2|44479.2|12
1645114020000|2022-02-17 16:07:00|44519.8|44479.8|44524.2|44484.2|44524.8|44484.8|44519.8|44479.8|5
1645114030000|2022-02-17 16:07:10|44529.8|44489.8|44529.8|44489.8|44529.8|44489.8|44524.8|44484.8|2
1645114040000|2022-02-17 16:07:20|44529.2|44489.2|44564.8|44524.8|44564.8|44524.8|44529.2|44489.2|5
1645114050000|2022-02-17 16:07:30|44554.8|44514.8|44588.6|44548.6|44588.6|44548.6|44554.8|44514.8|4
1645114060000|2022-02-17 16:07:40|44579.8|44539.8|44574.8|44534.8|44589.8|44549.8|44574.8|44534.8|16
1645114070000|2022-02-17 16:07:50|44569.8|44529.8|44564.8|44524.8|44569.8|44529.8|44564.8|44524.8|4
1645114080000|2022-02-17 16:08:00|44565.5|44525.5|44589.8|44549.8|44594.8|44554.8|44565.5|44525.5|37
1645114090000|2022-02-17 16:08:10|44581.1|44541.1|44558.6|44518.6|44581.1|44541.1|44558.6|44518.6|9
1645114100000|2022-02-17 16:08:20|44553.6|44513.6|44559.2|44519.2|44559.2|44519.2|44549.2|44509.2|6
1645114110000|2022-02-17 16:08:30|44563.6|44523.6|44573.6|44533.6|44573.6|44533.6|44563.6|44523.6|0
1645114120000|2022-02-17 16:08:40|||||||||1
1645114130000|2022-02-17 16:08:50|44574.2|44534.2|44573.6|44533.6|44574.2|44534.2|44573.6|44533.6|3
1645114140000|2022-02-17 16:09:00|44573|44533|44543.6|44503.6|44573|44533|44543.6|44503.6|1
1645114150000|2022-02-17 16:09:10|44539.2|44499.2|44549.2|44509.2|44549.2|44509.2|44534.2|44494.2|2
1645114160000|2022-02-17 16:09:20|44558|44518|44553.6|44513.6|44567.4|44527.4|44543.6|44503.6|4
1645114170000|2022-02-17 16:09:30|44549.2|44509.2|44523.6|44483.6|44549.2|44509.2|44514.2|44474.2|12
1645114180000|2022-02-17 16:09:40|44519.2|44479.2|44513.6|44473.6|44524.2|44484.2|44513.6|44473.6|4
1645114190000|2022-02-17 16:09:50|44514.2|44474.2|44513.6|44473.6|44518.6|44478.6|44513.6|44473.6|6
1645114200000|2022-02-17 16:10:00|44529.2|44489.2|44523.6|44483.6|44533.6|44493.6|44523.6|44483.6|8
1645114210000|2022-02-17 16:10:10|44524.8|44484.8|44529.2|44489.2|44529.2|44489.2|44524.2|44484.2|6
1645114220000|2022-02-17 16:10:20|44533.6|44493.6|44539.2|44499.2|44539.2|44499.2|44524.2|44484.2|1
1645114230000|2022-02-17 16:10:30|44544.2|44504.2|44553.6|44513.6|44559.2|44519.2|44544.2|44504.2|16
1645114240000|2022-02-17 16:10:40|44554.2|44514.2|44554.8|44514.8|44559.2|44519.2|44553.6|44513.6|4
1645114250000|2022-02-17 16:10:50|44554.2|44514.2|44553.6|44513.6|44554.8|44514.8|44553.6|44513.6|2
1645114260000|2022-02-17 16:11:00|44544.2|44504.2|44544.8|44504.8|44554.8|44514.8|44544.2|44504.2|7
1645114280000|2022-02-17 16:11:20|44539.8|44499.8|44544.8|44504.8|44544.8|44504.8|44534.8|44494.8|9
1645114290000|2022-02-17 16:11:30|44549.2|44509.2|44544.8|44504.8|44549.2|44509.2|44544.8|44504.8|3
1645114300000|2022-02-17 16:11:40|44549.2|44509.2|44564.8|44524.8|44564.8|44524.8|44549.2|44509.2|3
1645114310000|2022-02-17 16:11:50|44574.2|44534.2|44569.8|44529.8|44574.2|44534.2|44569.8|44529.8|2
1645114320000|2022-02-17 16:12:00|||||||||1
1645114330000|2022-02-17 16:12:10|44579.8|44539.8|44584.2|44544.2|44594.2|44554.2|44574.8|44534.8|38
1645114340000|2022-02-17 16:12:20|44579.8|44539.8|44584.8|44544.8|44584.8|44544.8|44579.8|44539.8|12
1645114350000|2022-02-17 16:12:30|44584.2|44544.2|44594.8|44554.8|44594.8|44554.8|44584.2|44544.2|5
1645114360000|2022-02-17 16:12:40|44599.2|44559.2|44599.2|44559.2|44609.8|44569.8|44594.8|44554.8|4
1645114370000|2022-02-17 16:12:50|44599.8|44559.8|44604.8|44564.8|44604.8|44564.8|44599.2|44559.2|0
1645114380000|2022-02-17 16:13:00|44609.8|44569.8|44614.2|44574.2|44619.8|44579.8|44604.8|44564.8|11
1645114390000|2022-02-17 16:13:10|44614.8|44574.8|44614.8|44574.8|44614.8|44574.8|44604.8|44564.8|4
1645114410000|2022-02-17 16:13:30|44609.8|44569.8|44614.8|44574.8|44614.8|44574.8|44609.8|44569.8|2
1645114420000|2022-02-17 16:13:40|44614.2|44574.2|44634.8|44594.8|44634.8|44594.8|44614.2|44574.2|11
1645114430000|2022-02-17 16:13:50|44635.5|44595.5|44634.8|44594.8|44639.8|44599.8|44634.8|44594.8|4
1645114440000|2022-02-17 16:14:00|44630.5|44590.5|44634.8|44594.8|44639.8|44599.8|44629.8|44589.8|10
1645114450000|2022-02-17 16:14:10|44634.2|44594.2|44634.8|44594.8|44634.8|44594.8|44634.2|44594.2|3
1645114460000|2022-02-17 16:14:20|44639.8|44599.8|44639.8|44599.8|44639.8|44599.8|44639.8|44599.8|9
1645114470000|2022-02-17 16:14:30|44634.2|44594.2|44639.8|44599.8|44639.8|44599.8|44629.8|44589.8|5
1645114480000|2022-02-17 16:14:40|44639.2|44599.2|44654.2|44614.2|44654.2|44614.2|44634.8|44594.8|6
1645114490000|2022-02-17 16:14:50|44644.8|44604.8|44654.2|44614.2|44654.2|44614.2|44644.8|44604.8|1
1645114500000|2022-02-17 16:15:00|44649.8|44609.8|44649.8|44609.8|44654.8|44614.8|44649.2|44609.2|2
1645114510000|2022-02-17 16:15:10|44654.8|44614.8|44634.8|44594.8|44654.8|44614.8|44634.8|44594.8|9
1645114520000|2022-02-17 16:15:20|44634.2|44594.2|44614.8|44574.8|44634.2|44594.2|44614.8|44574.8|3
1645114530000|2022-02-17 16:15:30|44604.8|44564.8|44614.8|44574.8|44614.8|44574.8|44604.8|44564.8|5
1645114540000|2022-02-17 16:15:40|44628.6|44588.6|44624.8|44584.8|44629.8|44589.8|44624.2|44584.2|12
1645114550000|2022-02-17 16:15:50|44629.8|44589.8|44629.2|44589.2|44634.8|44594.8|44624.8|44584.8|7
1645114560000|2022-02-17 16:16:00|44624.8|44584.8|44638.6|44598.6|44638.6|44598.6|44624.2|44584.2|13
1645114570000|2022-02-17 16:16:10|44634.2|44594.2|44619.2|44579.2|44634.2|44594.2|44619.2|44579.2|3
1645114580000|2022-02-17 16:16:20|44619.8|44579.8|44644.8|44604.8|44644.8|44604.8|44619.8|44579.8|7
1645114590000|2022-02-17 16:16:30|44639.8|44599.8|44654.2|44614.2|44654.8|44614.8|44639.8|44599.8|4
1645114600000|2022-02-17 16:16:40|44649.8|44609.8|44674.8|44634.8|44674.8|44634.8|44649.8|44609.8|7
1645114610000|2022-02-17 16:16:50|44674.2|44634.2|44659.2|44619.2|44674.2|44634.2|44659.2|44619.2|1
1645114620000|2022-02-17 16:17:00|44654.2|44614.2|44664.8|44624.8|44664.8|44624.8|44654.2|44614.2|17
1645114630000|2022-02-17 16:17:10|44664.2|44624.2|44654.2|44614.2|44664.8|44624.8|44654.2|44614.2|0
1645114640000|2022-02-17 16:17:20|44654.8|44614.8|44669.2|44629.2|44669.2|44629.2|44654.2|44614.2|1
1645114650000|2022-02-17 16:17:30|44674.2|44634.2|44669.2|44629.2|44674.2|44634.2|44669.2|44629.2|9
1645114660000|2022-02-17 16:17:40|44669.8|44629.8|44654.2|44614.2|44688.6|44648.6|44654.2|44614.2|6
1645114670000|2022-02-17 16:17:50|44658.6|44618.6|44664.8|44624.8|44674.2|44634.2|44658.6|44618.6|5
1645114680000|2022-02-17 16:18:00|44669.2|44629.2|44669.2|44629.2|44669.8|44629.8|44654.8|44614.8|1
1645114690000|2022-02-17 16:18:10|44664.8|44624.8|44674.2|44634.2|44674.2|44634.2|44664.2|44624.2|4
1645114700000|2022-02-17 16:18:20|44674.8|44634.8|44664.8|44624.8|44674.8|44634.8|44664.8|44624.8|4
1645114710000|2022-02-17 16:18:30|44669.8|44629.8|44664.8|44624.8|44669.8|44629.8|44664.8|44624.8|3
1645114720000|2022-02-17 16:18:40|44669.2|44629.2|44669.8|44629.8|44669.8|44629.8|44649.2|44609.2|6
1645114730000|2022-02-17 16:18:50|44674.8|44634.8|44684.8|44644.8|44684.8|44644.8|44674.8|44634.8|4
1645114740000|2022-02-17 16:19:00|44684.2|44644.2|44689.2|44649.2|44689.2|44649.2|44679.2|44639.2|3
1645114750000|2022-02-17 16:19:10|44683.6|44643.6|44668.6|44628.6|44684.2|44644.2|44664.2|44624.2|3
1645114760000|2022-02-17 16:19:20|44669.8|44629.8|44674.2|44634.2|44679.2|44639.2|44669.8|44629.8|16
1645114770000|2022-02-17 16:19:30|44669.2|44629.2|44674.2|44634.2|44674.2|44634.2|44663.6|44623.6|4
1645114780000|2022-02-17 16:19:40|44673.6|44633.6|44668.6|44628.6|44673.6|44633.6|44663.6|44623.6|9
1645114790000|2022-02-17 16:19:50|44663.6|44623.6|44669.2|44629.2|44673.6|44633.6|44663.6|44623.6|3
1645114800000|2022-02-17 16:20:00|44664.8|44624.8|44664.2|44624.2|44664.8|44624.8|44659.2|44619.2|8
1645114810000|2022-02-17 16:20:10|44664.8|44624.8|44664.8|44624.8|44669.2|44629.2|44664.2|44624.2|1
1645114820000|2022-02-17 16:20:20|44678.6|44638.6|44694.2|44654.2|44698.6|44658.6|44678.6|44638.6|8
1645114830000|2022-02-17 16:20:30|44693.6|44653.6|44694.2|44654.2|44694.2|44654.2|44693.6|44653.6|0
1645114840000|2022-02-17 16:20:40|44693.6|44653.6|44684.2|44644.2|44694.2|44654.2|44678.6|44638.6|3
1645114850000|2022-02-17 16:20:50|44683.6|44643.6|44689.2|44649.2|44689.2|44649.2|44683.6|44643.6|1
1645114860000|2022-02-17 16:21:00|44684.2|44644.2|44728|44688|44732.3|44692.3|44678.6|44638.6|26
1645114870000|2022-02-17 16:21:10|44727.3|44687.3|44743.6|44703.6|44743.6|44703.6|44722.3|44682.3|30
1645114880000|2022-02-17 16:21:20|44743|44703|44743.6|44703.6|44743.6|44703.6|44738|44698|8
1645114890000|2022-02-17 16:21:30|44748.6|44708.6|44763.6|44723.6|44768|44728|44748.6|44708.6|1
1645114900000|2022-02-17 16:21:40|44763|44723|44763|44723|44763|44723|44763|44723|1
1645114910000|2022-02-17 16:21:50|44758.6|44718.6|44748.6|44708.6|44758.6|44718.6|44748.6|44708.6|5
1645114920000|2022-02-17 16:22:00|44738.6|44698.6|44748.6|44708.6|44748.6|44708.6|44738.6|44698.6|31
1645114930000|2022-02-17 16:22:10|44748|44708|44763.6|44723.6|44763.6|44723.6|44748|44708|16
1645114940000|2022-02-17 16:22:20|44763|44723|44768.6|44728.6|44768.6|44728.6|44753.6|44713.6|1
1645114950000|2022-02-17 16:22:30|44768|44728|44768.6|44728.6|44768.6|44728.6|44768|44728|5
1645114960000|2022-02-17 16:22:40|44767.9|44727.9|44763.6|44723.6|44767.9|44727.9|44758.6|44718.6|2
1645114970000|2022-02-17 16:22:50|44762.9|44722.9|44763.6|44723.6|44763.6|44723.6|44758.6|44718.6|0
1645114980000|2022-02-17 16:23:00|44768.6|44728.6|44768.6|44728.6|44768.6|44728.6|44768.6|44728.6|0
1645114990000|2022-02-17 16:23:10|44777.9|44737.9|44814.2|44774.2|44814.2|44774.2|44773.6|44733.6|9
1645115000000|2022-02-17 16:23:20|44814.8|44774.8|44833.6|44793.6|44834.8|44794.8|44809.8|44769.8|14
1645115010000|2022-02-17 16:23:30|44834.2|44794.2|44824.8|44784.8|44844.2|44804.2|44824.8|44784.8|5
1645115020000|2022-02-17 16:23:40|44833.6|44793.6|44824.2|44784.2|44833.6|44793.6|44819.8|44779.8|11
1645115030000|2022-02-17 16:23:50|44799.2|44759.2|44804.8|44764.8|44804.8|44764.8|44799.2|44759.2|2
1645115040000|2022-02-17 16:24:00|44804.2|44764.2|44834.2|44794.2|44834.2|44794.2|44804.2|44764.2|8
1645115050000|2022-02-17 16:24:10|44833.6|44793.6|44814.2|44774.2|44833.6|44793.6|44813.6|44773.6|4
1645115060000|2022-02-17 16:24:20|44814.8|44774.8|44824.2|44784.2|44824.2|44784.2|44809.8|44769.8|3
1645115070000|2022-02-17 16:24:30|44828.6|44788.6|44809.2|44769.2|44828.6|44788.6|44809.2|44769.2|10
1645115080000|2022-02-17 16:24:40|44809.8|44769.8|44804.8|44764.8|44809.8|44769.8|44804.8|44764.8|1
1645115090000|2022-02-17 16:24:50|44809.2|44769.2|44819.2|44779.2|44819.2|44779.2|44804.8|44764.8|2
1645115100000|2022-02-17 16:25:00|44814.8|44774.8|44809.8|44769.8|44814.8|44774.8|44804.8|44764.8|2
1645115110000|2022-02-17 16:25:10|44804.8|44764.8|44799.8|44759.8|44809.2|44769.2|44799.8|44759.8|2
1645115120000|2022-02-17 16:25:20|44804.2|44764.2|44804.8|44764.8|44804.8|44764.8|44804.2|44764.2|2
1645115130000|2022-02-17 16:25:30|44799.8|44759.8|44799.8|44759.8|44799.8|44759.8|44799.8|44759.8|0
1645115140000|2022-02-17 16:25:40|44795.4|44755.4|44794.8|44754.8|44795.4|44755.4|44794.8|44754.8|4
1645115150000|2022-02-17 16:25:50|44799.2|44759.2|44774.8|44734.8|44799.2|44759.2|44774.8|44734.8|3
1645115160000|2022-02-17 16:26:00|44774.2|44734.2|44764.8|44724.8|44774.2|44734.2|44764.8|44724.8|1
1645115170000|2022-02-17 16:26:10|44769.2|44729.2|44773.6|44733.6|44774.2|44734.2|44764.2|44724.2|6
1645115180000|2022-02-17 16:26:20|44774.2|44734.2|44779.2|44739.2|44779.2|44739.2|44774.2|44734.2|1
1645115190000|2022-02-17 16:26:30|44779.8|44739.8|44793.6|44753.6|44803.6|44763.6|44779.8|44739.8|3
1645115200000|2022-02-17 16:26:40|44794.2|44754.2|44789.2|44749.2|44794.8|44754.8|44784.8|44744.8|2
1645115210000|2022-02-17 16:26:50|44784.8|44744.8|44784.8|44744.8|44784.8|44744.8|44784.2|44744.2|1
1645115220000|2022-02-17 16:27:00|44779.2|44739.2|44784.8|44744.8|44784.8|44744.8|44774.8|44734.8|12
1645115230000|2022-02-17 16:27:10|44784.2|44744.2|44779.2|44739.2|44784.2|44744.2|44774.2|44734.2|9
1645115240000|2022-02-17 16:27:20|44784.8|44744.8|44784.8|44744.8|44784.8|44744.8|44784.8|44744.8|2
1645115250000|2022-02-17 16:27:30|44784.2|44744.2|44774.2|44734.2|44784.2|44744.2|44773.6|44733.6|2
1645115260000|2022-02-17 16:27:40|44773.6|44733.6|44773.6|44733.6|44773.6|44733.6|44773.6|44733.6|3
1645115270000|2022-02-17 16:27:50|||||||||2
1645115280000|2022-02-17 16:28:00|||||||||1
1645115290000|2022-02-17 16:28:10|44789.2|44749.2|44809.2|44769.2|44809.2|44769.2|44789.2|44749.2|3
1645115300000|2022-02-17 16:28:20|44804.8|44764.8|44804.8|44764.8|44814.8|44774.8|44804.8|44764.8|1
1645115310000|2022-02-17 16:28:30|44804.2|44764.2|44804.2|44764.2|44804.2|44764.2|44804.2|44764.2|1
1645115320000|2022-02-17 16:28:40|44804.8|44764.8|44804.2|44764.2|44804.8|44764.8|44799.2|44759.2|4
1645115330000|2022-02-17 16:28:50|44803.6|44763.6|44809.2|44769.2|44809.2|44769.2|44799.2|44759.2|9
1645115340000|2022-02-17 16:29:00|44814.8|44774.8|44804.8|44764.8|44814.8|44774.8|44804.8|44764.8|15
1645115350000|2022-02-17 16:29:10|44804.2|44764.2|44814.2|44774.2|44814.8|44774.8|44804.2|44764.2|1
1645115360000|2022-02-17 16:29:20|44809.2|44769.2|44804.8|44764.8|44809.8|44769.8|44804.8|44764.8|1
1645115370000|2022-02-17 16:29:30|44804.2|44764.2|44799.8|44759.8|44804.2|44764.2|44799.2|44759.2|6
1645115380000|2022-02-17 16:29:40|44799.2|44759.2|44809.2|44769.2|44809.2|44769.2|44799.2|44759.2|1
1645115390000|2022-02-17 16:29:50|44809.8|44769.8|44803.6|44763.6|44814.2|44774.2|44803.6|44763.6|2
1645115400000|2022-02-17 16:30:00|44799.2|44759.2|44798.6|44758.6|44799.2|44759.2|44798.6|44758.6|2
1645115410000|2022-02-17 16:30:10|44779.2|44739.2|44734.8|44694.8|44779.2|44739.2|44729.8|44689.8|16
1645115420000|2022-02-17 16:30:20|44734.2|44694.2|44749.2|44709.2|44749.2|44709.2|44724.8|44684.8|19
1645115430000|2022-02-17 16:30:30|44754.2|44714.2|44748.6|44708.6|44754.2|44714.2|44748.6|44708.6|3
1645115440000|2022-02-17 16:30:40|44749.2|44709.2|44749.2|44709.2|44749.2|44709.2|44748.6|44708.6|6
1645115450000|2022-02-17 16:30:50|44758.6|44718.6|44763.6|44723.6|44768.6|44728.6|44749.2|44709.2|6
1645115460000|2022-02-17 16:31:00|44762.9|44722.9|44759.2|44719.2|44763.6|44723.6|44759.2|44719.2|2
1645115470000|2022-02-17 16:31:10|44761|44721|44759.2|44719.2|44778.6|44738.6|44759.2|44719.2|10
1645115480000|2022-02-17 16:31:20|44754.8|44714.8|44739.2|44699.2|44754.8|44714.8|44729.2|44689.2|5
1645115490000|2022-02-17 16:31:30|44743.6|44703.6|44739.2|44699.2|44743.6|44703.6|44738.6|44698.6|6
1645115500000|2022-02-17 16:31:40|44738.6|44698.6|44753.5|44713.5|44763.6|44723.6|44738.6|44698.6|2
1645115510000|2022-02-17 16:31:50|44749.2|44709.2|44748.5|44708.5|44749.2|44709.2|44739.2|44699.2|1
1645115520000|2022-02-17 16:32:00|44744.2|44704.2|44738.5|44698.5|44744.2|44704.2|44738.5|44698.5|1
1645115530000|2022-02-17 16:32:10|44728.5|44688.5|44709.2|44669.2|44728.5|44688.5|44709.2|44669.2|14
1645115540000|2022-02-17 16:32:20|44708.5|44668.5|44749.2|44709.2|44749.2|44709.2|44704.2|44664.2|13
1645115550000|2022-02-17 16:32:30|44748.5|44708.5|44749.2|44709.2|44749.2|44709.2|44743.5|44703.5|1
1645115560000|2022-02-17 16:32:40|44748.5|44708.5|44739.2|44699.2|44748.5|44708.5|44739.2|44699.2|7
1645115570000|2022-02-17 16:32:50|44729.2|44689.2|44739.2|44699.2|44739.8|44699.8|44729.2|44689.2|7
1645115580000|2022-02-17 16:33:00|44734.8|44694.8|44734.8|44694.8|44739.2|44699.2|44734.8|44694.8|0
1645115590000|2022-02-17 16:33:10|44739.2|44699.2|44744.8|44704.8|44749.8|44709.8|44739.2|44699.2|5
1645115600000|2022-02-17 16:33:20|44745.4|44705.4|44744.2|44704.2|44745.4|44705.4|44738.5|44698.5|3
1645115610000|2022-02-17 16:33:30|44743.5|44703.5|44739.8|44699.8|44743.5|44703.5|44734.8|44694.8|2
1645115620000|2022-02-17 16:33:40|44739.2|44699.2|44739.2|44699.2|44739.8|44699.8|44739.2|44699.2|3
1645115630000|2022-02-17 16:33:50|44739.8|44699.8|44744.2|44704.2|44744.8|44704.8|44739.8|44699.8|2
1645115640000|2022-02-17 16:34:00|44739.8|44699.8|44749.2|44709.2|44759.2|44719.2|44734.2|44694.2|3
1645115650000|2022-02-17 16:34:10|44744.8|44704.8|44733.5|44693.5|44744.8|44704.8|44733.5|44693.5|0
1645115660000|2022-02-17 16:34:20|44729.2|44689.2|44714.2|44674.2|44729.2|44689.2|44714.2|44674.2|3
1645115670000|2022-02-17 16:34:30|44719.2|44679.2|44709.2|44669.2|44729.2|44689.2|44704.8|44664.8|2
1645115680000|2022-02-17 16:34:40|44704.2|44664.2|44713.5|44673.5|44714.2|44674.2|44704.2|44664.2|2
1645115690000|2022-02-17 16:34:50|44709.2|44669.2|44719.2|44679.2|44723.5|44683.5|44709.2|44669.2|2
1645115700000|2022-02-17 16:35:00|44719.8|44679.8|44734.2|44694.2|44738.5|44698.5|44719.8|44679.8|3
1645115710000|2022-02-17 16:35:10|44733.5|44693.5|44734.2|44694.2|44734.8|44694.8|44733.5|44693.5|4
1645115720000|2022-02-17 16:35:20|44729.8|44689.8|44742.3|44702.3|44753.5|44713.5|44729.8|44689.8|183
1645115730000|2022-02-17 16:35:30|44733.5|44693.5|44743.5|44703.5|44743.5|44703.5|44733.5|44693.5|3
1645115740000|2022-02-17 16:35:40|44747.3|44707.3|44802.3|44762.3|44802.3|44762.3|44742.9|44702.9|24
1645115750000|2022-02-17 16:35:50|44797.9|44757.9|44812.3|44772.3|44822.3|44782.3|44797.9|44757.9|12
1645115760000|2022-02-17 16:36:00|44807.9|44767.9|44792.9|44752.9|44807.9|44767.9|44792.9|44752.9|5
1645115770000|2022-02-17 16:36:10|44787.9|44747.9|44797.9|44757.9|44797.9|44757.9|44787.9|44747.9|3
1645115780000|2022-02-17 16:36:20|44793.5|44753.5|44783.5|44743.5|44793.5|44753.5|44782.3|44742.3|6
1645115790000|2022-02-17 16:36:30|44782.9|44742.9|44782.3|44742.3|44782.9|44742.9|44782.3|44742.3|3
1645115800000|2022-02-17 16:36:40|||||||||1
1645115810000|2022-02-17 16:36:50|44782.9|44742.9|44783.5|44743.5|44783.5|44743.5|44782.3|44742.3|3
1645115820000|2022-02-17 16:37:00|44782.9|44742.9|44777.9|44737.9|44783.5|44743.5|44773.5|44733.5|3
1645115830000|2022-02-17 16:37:10|44768.5|44728.5|44773.5|44733.5|44773.5|44733.5|44768.5|44728.5|3
1645115840000|2022-02-17 16:37:20|44772.9|44732.9|44763.5|44723.5|44772.9|44732.9|44758.5|44718.5|4
1645115850000|2022-02-17 16:37:30|44762.9|44722.9|44757.3|44717.3|44762.9|44722.9|44757.3|44717.3|4
1645115860000|2022-02-17 16:37:40|44757.9|44717.9|44762.3|44722.3|44762.9|44722.9|44753.5|44713.5|10
1645115870000|2022-02-17 16:37:50|44757.9|44717.9|44762.3|44722.3|44762.3|44722.3|44757.9|44717.9|8
1645115880000|2022-02-17 16:38:00|44757.9|44717.9|44757.9|44717.9|44757.9|44717.9|44752.9|44712.9|6
1645115900000|2022-02-17 16:38:20|44758.5|44718.5|44772.3|44732.3|44792.3|44752.3|44758.5|44718.5|14
1645115910000|2022-02-17 16:38:30|44767.3|44727.3|44767.9|44727.9|44772.3|44732.3|44767.3|44727.3|3
1645115920000|2022-02-17 16:38:40|44767.3|44727.3|44777.3|44737.3|44782.3|44742.3|44767.3|44727.3|7
1645115930000|2022-02-17 16:38:50|44767.9|44727.9|44777.3|44737.3|44777.3|44737.3|44767.9|44727.9|2
1645115940000|2022-02-17 16:39:00|44767.9|44727.9|44777.3|44737.3|44777.3|44737.3|44767.9|44727.9|1
1645115950000|2022-02-17 16:39:10|44782.3|44742.3|44782.3|44742.3|44782.9|44742.9|44782.3|44742.3|1
1645115960000|2022-02-17 16:39:20|44787.3|44747.3|44792.3|44752.3|44792.3|44752.3|44787.3|44747.3|4
1645115970000|2022-02-17 16:39:30|44791.7|44751.7|44777.3|44737.3|44792.3|44752.3|44777.3|44737.3|1
1645115980000|2022-02-17 16:39:40|44782.3|44742.3|44782.3|44742.3|44782.3|44742.3|44782.3|44742.3|1
1645115990000|2022-02-17 16:39:50|44782.9|44742.9|44792.3|44752.3|44792.3|44752.3|44782.3|44742.3|4
1645116000000|2022-02-17 16:40:00|44787.9|44747.9|44787.9|44747.9|44787.9|44747.9|44787.3|44747.3|1
1645116010000|2022-02-17 16:40:10|44787.3|44747.3|44792.3|44752.3|44792.3|44752.3|44787.3|44747.3|6
1645116020000|2022-02-17 16:40:20|44792.9|44752.9|44792.3|44752.3|44792.9|44752.9|44791.7|44751.7|19
1645116030000|2022-02-17 16:40:30|44802.9|44762.9|44797.9|44757.9|44807.3|44767.3|44797.9|44757.9|1
1645116040000|2022-02-17 16:40:40|44793.5|44753.5|44797.9|44757.9|44797.9|44757.9|44793.5|44753.5|3
1645116050000|2022-02-17 16:40:50|44797.3|44757.3|44792.3|44752.3|44797.9|44757.9|44787.9|44747.9|3
1645116060000|2022-02-17 16:41:00|44787.9|44747.9|44747.9|44707.9|44787.9|44747.9|44747.3|44707.3|14
1645116070000|2022-02-17 16:41:10|44747.3|44707.3|44757.9|44717.9|44757.9|44717.9|44747.3|44707.3|6
1645116080000|2022-02-17 16:41:20|||||||||2
1645116090000|2022-02-17 16:41:30|44757.3|44717.3|44757.3|44717.3|44757.3|44717.3|44747.3|44707.3|14
1645116100000|2022-02-17 16:41:40|44747.3|44707.3|44752.3|44712.3|44752.3|44712.3|44747.3|44707.3|5
1645116110000|2022-02-17 16:41:50|44762.3|44722.3|44752.3|44712.3|44762.9|44722.9|44752.3|44712.3|3
1645116120000|2022-02-17 16:42:00|44762.3|44722.3|44767.9|44727.9|44777.3|44737.3|44762.3|44722.3|7
1645116130000|2022-02-17 16:42:10|44782.3|44742.3|44777.3|44737.3|44782.3|44742.3|44777.3|44737.3|3
1645116140000|2022-02-17 16:42:20|44782.3|44742.3|44782.9|44742.9|44787.3|44747.3|44781.7|44741.7|1
1645116150000|2022-02-17 16:42:30|44782.3|44742.3|44787.9|44747.9|44802.3|44762.3|44777.9|44737.9|35
1645116160000|2022-02-17 16:42:40|44787.3|44747.3|44787.9|44747.9|44792.3|44752.3|44782.9|44742.9|1
1645116170000|2022-02-17 16:42:50|44782.9|44742.9|44782.3|44742.3|44782.9|44742.9|44782.3|44742.3|0
1645116180000|2022-02-17 16:43:00|44777.9|44737.9|44782.3|44742.3|44782.3|44742.3|44777.9|44737.9|9
1645116190000|2022-02-17 16:43:10|44782.9|44742.9|44777.3|44737.3|44782.9|44742.9|44777.3|44737.3|3
1645116200000|2022-02-17 16:43:20|44782.3|44742.3|44782.3|44742.3|44782.9|44742.9|44782.3|44742.3|4
1645116210000|2022-02-17 16:43:30|||||||||1
1645116220000|2022-02-17 16:43:40|44777.3|44737.3|44777.9|44737.9|44777.9|44737.9|44777.3|44737.3|2
1645116230000|2022-02-17 16:43:50|44777.3|44737.3|44772.3|44732.3|44777.3|44737.3|44767.9|44727.9|2
1645116240000|2022-02-17 16:44:00|44767.9|44727.9|44767.9|44727.9|44767.9|44727.9|44767.9|44727.9|0
1645116250000|2022-02-17 16:44:10|44782.3|44742.3|44793.5|44753.5|44797.9|44757.9|44782.3|44742.3|7
1645116260000|2022-02-17 16:44:20|44798.5|44758.5|44773.5|44733.5|44798.5|44758.5|44773.5|44733.5|7
1645116270000|2022-02-17 16:44:30|44772.9|44732.9|44772.3|44732.3|44772.9|44732.9|44772.3|44732.3|2
1645116280000|2022-02-17 16:44:40|44772.9|44732.9|44772.3|44732.3|44772.9|44732.9|44767.9|44727.9|1
1645116290000|2022-02-17 16:44:50|44763.5|44723.5|44762.9|44722.9|44767.9|44727.9|44762.9|44722.9|6
1645116300000|2022-02-17 16:45:00|44767.3|44727.3|44763.5|44723.5|44767.9|44727.9|44762.3|44722.3|40
1645116310000|2022-02-17 16:45:10|44767.9|44727.9|44757.9|44717.9|44767.9|44727.9|44757.9|44717.9|30
1645116320000|2022-02-17 16:45:20|44762.9|44722.9|44757.9|44717.9|44762.9|44722.9|44757.9|44717.9|1
1645116330000|2022-02-17 16:45:30|44757.3|44717.3|44723.5|44683.5|44757.3|44717.3|44722.9|44682.9|3
1645116340000|2022-02-17 16:45:40|44718.5|44678.5|44697.9|44657.9|44718.5|44678.5|44692.3|44652.3|9
1645116350000|2022-02-17 16:45:50|44697.3|44657.3|44692.3|44652.3|44702.3|44662.3|44692.3|44652.3|2
1645116360000|2022-02-17 16:46:00|44691.7|44651.7|44682.3|44642.3|44691.7|44651.7|44677.9|44637.9|5
1645116370000|2022-02-17 16:46:10|44687.9|44647.9|44687.9|44647.9|44687.9|44647.9|44682.9|44642.9|8
1645116380000|2022-02-17 16:46:20|44697.3|44657.3|44692.3|44652.3|44697.9|44657.9|44687.3|44647.3|3
1645116390000|2022-02-17 16:46:30|44682.9|44642.9|44682.3|44642.3|44682.9|44642.9|44682.3|44642.3|0
1645116400000|2022-02-17 16:46:40|44677.9|44637.9|44682.3|44642.3|44682.3|44642.3|44677.3|44637.3|3
1645116410000|2022-02-17 16:46:50|44677.9|44637.9|44662.9|44622.9|44677.9|44637.9|44657.9|44617.9|11
1645116420000|2022-02-17 16:47:00|44667.3|44627.3|44672.9|44632.9|44672.9|44632.9|44662.9|44622.9|22
1645116430000|2022-02-17 16:47:10|44672.3|44632.3|44672.3|44632.3|44672.3|44632.3|44672.3|44632.3|3
1645116440000|2022-02-17 16:47:20|44667.9|44627.9|44667.9|44627.9|44672.9|44632.9|44667.9|44627.9|1
1645116450000|2022-02-17 16:47:30|44668.5|44628.5|44682.3|44642.3|44687.3|44647.3|44668.5|44628.5|2
1645116470000|2022-02-17 16:47:50|||||||||3
1645116480000|2022-02-17 16:48:00|44682.9|44642.9|44687.9|44647.9|44702.3|44662.3|44682.9|44642.9|4
1645116490000|2022-02-17 16:48:10|44687.3|44647.3|44687.9|44647.9|44687.9|44647.9|44687.3|44647.3|2
1645116500000|2022-02-17 16:48:20|44687.3|44647.3|44687.9|44647.9|44687.9|44647.9|44687.3|44647.3|1
1645116510000|2022-02-17 16:48:30|44692.9|44652.9|44687.9|44647.9|44702.3|44662.3|44687.9|44647.9|4
1645116520000|2022-02-17 16:48:40|44697.3|44657.3|44697.9|44657.9|44697.9|44657.9|44697.3|44657.3|3
1645116530000|2022-02-17 16:48:50|44712.3|44672.3|44722.3|44682.3|44722.3|44682.3|44712.3|44672.3|5
1645116540000|2022-02-17 16:49:00|44717.9|44677.9|44702.9|44662.9|44717.9|44677.9|44697.3|44657.3|7
1645116550000|2022-02-17 16:49:10|44712.3|44672.3|44707.3|44667.3|44712.9|44672.9|44702.3|44662.3|4
1645116560000|2022-02-17 16:49:20|44712.3|44672.3|44712.3|44672.3|44712.3|44672.3|44702.3|44662.3|20
1645116570000|2022-02-17 16:49:30|44712.9|44672.9|44712.9|44672.9|44717.9|44677.9|44712.3|44672.3|2
1645116580000|2022-02-17 16:49:40|44717.3|44677.3|44717.3|44677.3|44726.7|44686.7|44717.3|44677.3|3
1645116590000|2022-02-17 16:49:50|44717.9|44677.9|44702.3|44662.3|44717.9|44677.9|44702.3|44662.3|4
1645116600000|2022-02-17 16:50:00|44697.9|44657.9|44717.3|44677.3|44717.3|44677.3|44692.3|44652.3|6
1645116610000|2022-02-17 16:50:10|44712.3|44672.3|44712.3|44672.3|44712.3|44672.3|44707.9|44667.9|3
1645116620000|2022-02-17 16:50:20|44707.3|44667.3|44717.3|44677.3|44717.3|44677.3|44707.3|44667.3|1
1645116630000|2022-02-17 16:50:30|44712.3|44672.3|44712.3|44672.3|44712.3|44672.3|44707.3|44667.3|13
1645116650000|2022-02-17 16:50:50|||||||||2
1645116660000|2022-02-17 16:51:00|44707.9|44667.9|44712.3|44672.3|44712.9|44672.9|44707.9|44667.9|1
1645116670000|2022-02-17 16:51:10|44707.3|44667.3|44702.9|44662.9|44707.3|44667.3|44702.9|44662.9|4
1645116680000|2022-02-17 16:51:20|44702.3|44662.3|44707.9|44667.9|44707.9|44667.9|44702.3|44662.3|2
1645116690000|2022-02-17 16:51:30|44707.3|44667.3|44707.9|44667.9|44708.5|44668.5|44707.3|44667.3|1
1645116700000|2022-02-17 16:51:40|44712.3|44672.3|44712.3|44672.3|44712.3|44672.3|44712.3|44672.3|1
1645116710000|2022-02-17 16:51:50|44707.9|44667.9|44702.9|44662.9|44707.9|44667.9|44702.3|44662.3|13
1645116720000|2022-02-17 16:52:00|44687.9|44647.9|44692.9|44652.9|44692.9|44652.9|44687.9|44647.9|2
1645116730000|2022-02-17 16:52:10|44692.3|44652.3|44697.3|44657.3|44697.3|44657.3|44692.3|44652.3|11
1645116740000|2022-02-17 16:52:20|44692.9|44652.9|44707.3|44667.3|44707.3|44667.3|44692.9|44652.9|4
1645116750000|2022-02-17 16:52:30|44706.6|44666.6|44702.3|44662.3|44706.6|44666.6|44702.3|44662.3|0
1645116760000|2022-02-17 16:52:40|44697.9|44657.9|44677.3|44637.3|44697.9|44657.9|44677.3|44637.3|4
1645116770000|2022-02-17 16:52:50|44677.9|44637.9|44662.9|44622.9|44677.9|44637.9|44662.9|44622.9|3
1645116780000|2022-02-17 16:53:00|44658.5|44618.5|44652.3|44612.3|44658.5|44618.5|44652.3|44612.3|3
1645116790000|2022-02-17 16:53:10|44652.9|44612.9|44662.3|44622.3|44667.3|44627.3|44652.9|44612.9|3
1645116800000|2022-02-17 16:53:20|44662.9|44622.9|44662.3|44622.3|44662.9|44622.9|44662.3|44622.3|1
1645116810000|2022-02-17 16:53:30|44667.3|44627.3|44662.9|44622.9|44667.3|44627.3|44662.3|44622.3|5
1645116820000|2022-02-17 16:53:40|44667.9|44627.9|44667.9|44627.9|44667.9|44627.9|44667.3|44627.3|1
1645116830000|2022-02-17 16:53:50|44667.3|44627.3|44662.3|44622.3|44667.9|44627.9|44662.3|44622.3|2
1645116840000|2022-02-17 16:54:00|44657.9|44617.9|44662.3|44622.3|44667.3|44627.3|44657.9|44617.9|10
1645116850000|2022-02-17 16:54:10|44661.6|44621.6|44632.9|44592.9|44661.6|44621.6|44632.3|44592.3|7
1645116860000|2022-02-17 16:54:20|44637.9|44597.9|44662.3|44622.3|44662.3|44622.3|44637.3|44597.3|10
1645116870000|2022-02-17 16:54:30|44657.3|44617.3|44657.9|44617.9|44657.9|44617.9|44642.9|44602.9|10
1645116880000|2022-02-17 16:54:40|44662.9|44622.9|44662.3|44622.3|44662.9|44622.9|44662.3|44622.3|0
1645116890000|2022-02-17 16:54:50|44647.9|44607.9|44652.9|44612.9|44652.9|44612.9|44647.9|44607.9|7
1645116900000|2022-02-17 16:55:00|44652.3|44612.3|44647.9|44607.9|44652.3|44612.3|44647.3|44607.3|4
1645116910000|2022-02-17 16:55:10|44647.3|44607.3|44638.5|44598.5|44647.3|44607.3|44638.5|44598.5|4
1645116920000|2022-02-17 16:55:20|44639.7|44599.7|44648.5|44608.5|44648.5|44608.5|44639.7|44599.7|11
1645116930000|2022-02-17 16:55:30|44647.3|44607.3|44637.3|44597.3|44647.3|44607.3|44637.3|44597.3|17
1645116940000|2022-02-17 16:55:40|44622.9|44582.9|44618.5|44578.5|44627.9|44587.9|44618.5|44578.5|7
1645116950000|2022-02-17 16:55:50|44608.5|44568.5|44602.9|44562.9|44608.5|44568.5|44593.5|44553.5|34
1645116960000|2022-02-17 16:56:00|44603.5|44563.5|44603.5|44563.5|44608.5|44568.5|44603.5|44563.5|7
1645116970000|2022-02-17 16:56:10|44602.9|44562.9|44603.5|44563.5|44603.5|44563.5|44602.9|44562.9|1
1645116980000|2022-02-17 16:56:20|44608.5|44568.5|44617.9|44577.9|44618.5|44578.5|44608.5|44568.5|4
1645116990000|2022-02-17 16:56:30|||||||||2
1645117000000|2022-02-17 16:56:40|44604.7|44564.7|44603.5|44563.5|44604.7|44564.7|44598.5|44558.5|24
1645117010000|2022-02-17 16:56:50|44598.5|44558.5|44622.9|44582.9|44622.9|44582.9|44598.5|44558.5|5
1645117020000|2022-02-17 16:57:00|44623.5|44583.5|44613.5|44573.5|44632.3|44592.3|44613.5|44573.5|8
1645117030000|2022-02-17 16:57:10|44622.3|44582.3|44622.9|44582.9|44622.9|44582.9|44617.9|44577.9|4
1645117040000|2022-02-17 16:57:20|44622.3|44582.3|44622.9|44582.9|44623.5|44583.5|44622.3|44582.3|3
1645117050000|2022-02-17 16:57:30|44623.5|44583.5|44623.5|44583.5|44632.9|44592.9|44622.9|44582.9|3
1645117060000|2022-02-17 16:57:40|44632.9|44592.9|44632.9|44592.9|44633.5|44593.5|44627.9|44587.9|3
1645117070000|2022-02-17 16:57:50|44632.3|44592.3|44637.9|44597.9|44637.9|44597.9|44627.9|44587.9|4
1645117080000|2022-02-17 16:58:00|44637.3|44597.3|44633.5|44593.5|44637.9|44597.9|44627.9|44587.9|3
1645117090000|2022-02-17 16:58:10|44632.9|44592.9|44618.5|44578.5|44632.9|44592.9|44618.5|44578.5|1
1645117100000|2022-02-17 16:58:20|44627.3|44587.3|44618.5|44578.5|44632.3|44592.3|44617.9|44577.9|5
1645117110000|2022-02-17 16:58:30|44622.9|44582.9|44622.3|44582.3|44622.9|44582.9|44622.3|44582.3|1
1645117120000|2022-02-17 16:58:40|44622.9|44582.9|44622.3|44582.3|44627.3|44587.3|44617.9|44577.9|2
1645117130000|2022-02-17 16:58:50|44622.9|44582.9|44632.3|44592.3|44632.9|44592.9|44622.9|44582.9|6
1645117140000|2022-02-17 16:59:00|44627.9|44587.9|44617.9|44577.9|44627.9|44587.9|44617.9|44577.9|3
1645117150000|2022-02-17 16:59:10|44623.5|44583.5|44632.3|44592.3|44632.3|44592.3|44623.5|44583.5|1
1645117160000|2022-02-17 16:59:20|44627.9|44587.9|44627.9|44587.9|44627.9|44587.9|44627.9|44587.9|2
1645117170000|2022-02-17 16:59:30|||||||||5
1645117180000|2022-02-17 16:59:40|44628.5|44588.5|44632.9|44592.9|44632.9|44592.9|44628.5|44588.5|0
1645117190000|2022-02-17 16:59:50|44633.5|44593.5|44637.9|44597.9|44638.5|44598.5|44633.5|44593.5|10
1645117200000|2022-02-17 17:00:00|44632.9|44592.9|44632.9|44592.9|44632.9|44592.9|44632.3|44592.3|3
1645117210000|2022-02-17 17:00:10|44627.9|44587.9|44632.9|44592.9|44632.9|44592.9|44627.9|44587.9|2
1645117220000|2022-02-17 17:00:20|44637.2|44597.2|44647.9|44607.9|44647.9|44607.9|44637.2|44597.2|4
1645117230000|2022-02-17 17:00:30|44648.5|44608.5|44652.9|44612.9|44652.9|44612.9|44648.5|44608.5|4
1645117240000|2022-02-17 17:00:40|44657.2|44617.2|44652.9|44612.9|44657.9|44617.9|44652.2|44612.2|3
1645117250000|2022-02-17 17:00:50|44652.2|44612.2|44632.9|44592.9|44652.2|44612.2|44632.2|44592.2|4
1645117260000|2022-02-17 17:01:00|44637.2|44597.2|44637.9|44597.9|44637.9|44597.9|44637.2|44597.2|2
1645117270000|2022-02-17 17:01:10|44642.2|44602.2|44647.2|44607.2|44647.2|44607.2|44642.2|44602.2|2
1645117280000|2022-02-17 17:01:20|44647.9|44607.9|44652.2|44612.2|44652.9|44612.9|44647.9|44607.9|11
1645117290000|2022-02-17 17:01:30|||||||||4
1645117300000|2022-02-17 17:01:40|44651.6|44611.6|44647.9|44607.9|44652.9|44612.9|44647.9|44607.9|3
1645117310000|2022-02-17 17:01:50|44647.2|44607.2|44642.2|44602.2|44647.2|44607.2|44642.2|44602.2|2
1645117320000|2022-02-17 17:02:00|44637.9|44597.9|44652.2|44612.2|44652.2|44612.2|44637.9|44597.9|3
1645117330000|2022-02-17 17:02:10|||||||||1
1645117340000|2022-02-17 17:02:20|44652.9|44612.9|44672.2|44632.2|44677.9|44637.9|44652.2|44612.2|5
1645117350000|2022-02-17 17:02:30|44672.9|44632.9|44682.2|44642.2|44682.2|44642.2|44667.2|44627.2|0
1645117360000|2022-02-17 17:02:40|44677.9|44637.9|44677.2|44637.2|44682.2|44642.2|44672.2|44632.2|9
1645117370000|2022-02-17 17:02:50|44677.9|44637.9|44662.2|44622.2|44682.2|44642.2|44662.2|44622.2|5
1645117380000|2022-02-17 17:03:00|44657.9|44617.9|44657.9|44617.9|44662.9|44622.9|44657.9|44617.9|4
1645117390000|2022-02-17 17:03:10|||||||||4
1645117400000|2022-02-17 17:03:20|44658.5|44618.5|44667.9|44627.9|44667.9|44627.9|44658.5|44618.5|3
1645117410000|2022-02-17 17:03:30|44668.5|44628.5|44662.9|44622.9|44668.5|44628.5|44662.2|44622.2|1
1645117430000|2022-02-17 17:03:50|44657.9|44617.9|44657.9|44617.9|44662.9|44622.9|44657.9|44617.9|4
1645117440000|2022-02-17 17:04:00|44663.5|44623.5|44672.9|44632.9|44677.9|44637.9|44663.5|44623.5|10
1645117450000|2022-02-17 17:04:10|44673.5|44633.5|44673.5|44633.5|44677.9|44637.9|44673.5|44633.5|4
1645117460000|2022-02-17 17:04:20|44667.9|44627.9|44672.9|44632.9|44672.9|44632.9|44667.9|44627.9|2
1645117470000|2022-02-17 17:04:30|44673.5|44633.5|44668.5|44628.5|44673.5|44633.5|44668.5|44628.5|3
1645117480000|2022-02-17 17:04:40|44667.9|44627.9|44667.9|44627.9|44667.9|44627.9|44667.9|44627.9|4
1645117490000|2022-02-17 17:04:50|44659.1|44619.1|44623.5|44583.5|44659.1|44619.1|44623.5|44583.5|17
1645117500000|2022-02-17 17:05:00|44624.1|44584.1|44623.5|44583.5|44628.5|44588.5|44622.9|44582.9|3
1645117510000|2022-02-17 17:05:10|44622.9|44582.9|44623.5|44583.5|44623.5|44583.5|44613.5|44573.5|10
1645117520000|2022-02-17 17:05:20|44622.9|44582.9|44613.5|44573.5|44622.9|44582.9|44613.5|44573.5|1
1645117530000|2022-02-17 17:05:30|44618.5|44578.5|44603.5|44563.5|44618.5|44578.5|44603.5|44563.5|12
1645117540000|2022-02-17 17:05:40|44604.1|44564.1|44607.9|44567.9|44608.5|44568.5|44598.5|44558.5|5
1645117550000|2022-02-17 17:05:50|44623.5|44583.5|44623.5|44583.5|44623.5|44583.5|44623.5|44583.5|11
1645117560000|2022-02-17 17:06:00|44622.9|44582.9|44622.9|44582.9|44623.5|44583.5|44617.9|44577.9|4
1645117570000|2022-02-17 17:06:10|44632.9|44592.9|44623.5|44583.5|44632.9|44592.9|44623.5|44583.5|6
1645117580000|2022-02-17 17:06:20|44622.9|44582.9|44642.9|44602.9|44647.9|44607.9|44622.9|44582.9|4
1645117590000|2022-02-17 17:06:30|44642.2|44602.2|44632.9|44592.9|44642.9|44602.9|44632.9|44592.9|0
1645117600000|2022-02-17 17:06:40|44633.5|44593.5|44632.9|44592.9|44633.5|44593.5|44632.9|44592.9|1
1645117610000|2022-02-17 17:06:50|44633.5|44593.5|44632.9|44592.9|44633.5|44593.5|44632.9|44592.9|2
1645117620000|2022-02-17 17:07:00|44623.5|44583.5|44627.9|44587.9|44628.5|44588.5|44623.5|44583.5|3
1645117630000|2022-02-17 17:07:10|44623.5|44583.5|44622.9|44582.9|44627.9|44587.9|44622.9|44582.9|4
1645117640000|2022-02-17 17:07:20|44627.9|44587.9|44623.5|44583.5|44627.9|44587.9|44623.5|44583.5|1
1645117650000|2022-02-17 17:07:30|44627.9|44587.9|44627.2|44587.2|44627.9|44587.9|44627.2|44587.2|1
1645117660000|2022-02-17 17:07:40|44627.9|44587.9|44627.9|44587.9|44627.9|44587.9|44627.9|44587.9|2
1645117670000|2022-02-17 17:07:50|44627.2|44587.2|44633.5|44593.5|44633.5|44593.5|44627.2|44587.2|4
1645117680000|2022-02-17 17:08:00|44632.9|44592.9|44632.9|44592.9|44633.5|44593.5|44632.9|44592.9|1
1645117690000|2022-02-17 17:08:10|44627.9|44587.9|44632.2|44592.2|44632.9|44592.9|44627.9|44587.9|1
1645117700000|2022-02-17 17:08:20|44627.9|44587.9|44627.9|44587.9|44632.2|44592.2|44618.5|44578.5|5
1645117710000|2022-02-17 17:08:30|44632.2|44592.2|44623.5|44583.5|44632.9|44592.9|44623.5|44583.5|1
1645117720000|2022-02-17 17:08:40|44627.8|44587.8|44627.8|44587.8|44627.8|44587.8|44627.8|44587.8|1
1645117730000|2022-02-17 17:08:50|||||||||1
1645117740000|2022-02-17 17:09:00|44623.5|44583.5|44642.8|44602.8|44642.8|44602.8|44623.5|44583.5|4
1645117750000|2022-02-17 17:09:10|44642.2|44602.2|44642.8|44602.8|44642.8|44602.8|44637.8|44597.8|1
1645117760000|2022-02-17 17:09:20|44642.2|44602.2|44642.8|44602.8|44647.8|44607.8|44642.2|44602.2|9
1645117770000|2022-02-17 17:09:30|44643.5|44603.5|44643.5|44603.5|44643.5|44603.5|44643.5|44603.5|1
1645117780000|2022-02-17 17:09:40|44642.8|44602.8|44642.8|44602.8|44642.8|44602.8|44642.8|44602.8|2
1645117790000|2022-02-17 17:09:50|44643.5|44603.5|44643.5|44603.5|44647.8|44607.8|44643.5|44603.5|1
1645117800000|2022-02-17 17:10:00|44642.8|44602.8|44642.8|44602.8|44642.8|44602.8|44637.8|44597.8|3
1645117810000|2022-02-17 17:10:10|44642.2|44602.2|44642.8|44602.8|44642.8|44602.8|44642.2|44602.2|2
1645117820000|2022-02-17 17:10:20|44647.8|44607.8|44653.5|44613.5|44662.8|44622.8|44647.8|44607.8|6
1645117830000|2022-02-17 17:10:30|44657.8|44617.8|44653.5|44613.5|44657.8|44617.8|44653.5|44613.5|2
1645117840000|2022-02-17 17:10:40|44652.8|44612.8|44652.8|44612.8|44652.8|44612.8|44652.8|44612.8|36
1645117850000|2022-02-17 17:10:50|44648.5|44608.5|44648.5|44608.5|44652.8|44612.8|44648.5|44608.5|0
1645117860000|2022-02-17 17:11:00|44653.5|44613.5|44658.5|44618.5|44658.5|44618.5|44648.5|44608.5|19
1645117870000|2022-02-17 17:11:10|44657.2|44617.2|44658.5|44618.5|44658.5|44618.5|44657.2|44617.2|2
1645117880000|2022-02-17 17:11:20|44657.8|44617.8|44657.8|44617.8|44657.8|44617.8|44653.5|44613.5|2
1645117890000|2022-02-17 17:11:30|44649.1|44609.1|44653.5|44613.5|44653.5|44613.5|44647.8|44607.8|6
1645117900000|2022-02-17 17:11:40|44654.1|44614.1|44652.8|44612.8|44658.5|44618.5|44652.8|44612.8|4
1645117910000|2022-02-17 17:11:50|44647.8|44607.8|44642.8|44602.8|44647.8|44607.8|44642.8|44602.8|3
1645117920000|2022-02-17 17:12:00|44643.5|44603.5|44643.5|44603.5|44643.5|44603.5|44643.5|44603.5|1
1645117930000|2022-02-17 17:12:10|44647.8|44607.8|44647.8|44607.8|44648.5|44608.5|44647.8|44607.8|4
1645117950000|2022-02-17 17:12:30|44657.8|44617.8|44653.5|44613.5|44657.8|44617.8|44652.8|44612.8|3
1645117960000|2022-02-17 17:12:40|44654.1|44614.1|44662.8|44622.8|44663.5|44623.5|44654.1|44614.1|0
1645117970000|2022-02-17 17:12:50|44663.5|44623.5|44663.5|44623.5|44663.5|44623.5|44663.5|44623.5|3
1645117980000|2022-02-17 17:13:00|44658.5|44618.5|44658.5|44618.5|44667.2|44627.2|44658.5|44618.5|5
1645117990000|2022-02-17 17:13:10|44663.5|44623.5|44663.5|44623.5|44664.1|44624.1|44663.5|44623.5|3
1645118000000|2022-02-17 17:13:20|44662.8|44622.8|44662.8|44622.8|44664.1|44624.1|44662.8|44622.8|95
1645118010000|2022-02-17 17:13:30|44658.5|44618.5|44663.5|44623.5|44663.5|44623.5|44658.5|44618.5|0
1645118020000|2022-02-17 17:13:40|||||||||2
1645118030000|2022-02-17 17:13:50|||||||||1
1645118040000|2022-02-17 17:14:00|44668.5|44628.5|44673.5|44633.5|44673.5|44633.5|44667.8|44627.8|4
1645118050000|2022-02-17 17:14:10|44677.8|44637.8|44673.5|44633.5|44678.5|44638.5|44672.8|44632.8|1
1645118060000|2022-02-17 17:14:20|44678.5|44638.5|44678.5|44638.5|44678.5|44638.5|44678.5|44638.5|0
1645118070000|2022-02-17 17:14:30|44693.5|44653.5|44708.5|44668.5|44708.5|44668.5|44693.5|44653.5|8
1645118080000|2022-02-17 17:14:40|44713.5|44673.5|44703.5|44663.5|44713.5|44673.5|44702.8|44662.8|12
1645118090000|2022-02-17 17:14:50|44708.5|44668.5|44708.5|44668.5|44708.5|44668.5|44708.5|44668.5|1
1645118100000|2022-02-17 17:15:00|||||||||4
1645118110000|2022-02-17 17:15:10|44709.1|44669.1|44712.8|44672.8|44713.5|44673.5|44708.5|44668.5|6
1645118120000|2022-02-17 17:15:20|44713.5|44673.5|44708.5|44668.5|44713.5|44673.5|44708.5|44668.5|2
1645118130000|2022-02-17 17:15:30|44707.8|44667.8|44707.8|44667.8|44708.5|44668.5|44707.8|44667.8|6
1645118140000|2022-02-17 17:15:40|44702.8|44662.8|44703.5|44663.5|44704.1|44664.1|44702.8|44662.8|2
1645118150000|2022-02-17 17:15:50|44704.1|44664.1|44708.5|44668.5|44708.5|44668.5|44703.5|44663.5|8
1645118160000|2022-02-17 17:16:00|44703.5|44663.5|44703.5|44663.5|44708.5|44668.5|44703.5|44663.5|7
1645118170000|2022-02-17 17:16:10|44702.8|44662.8|44698.5|44658.5|44702.8|44662.8|44698.5|44658.5|1
1645118180000|2022-02-17 17:16:20|44697.8|44657.8|44698.4|44658.4|44698.5|44658.5|44697.8|44657.8|3
1645118190000|2022-02-17 17:16:30|44693.4|44653.4|44698.4|44658.4|44698.4|44658.4|44693.4|44653.4|2
1645118200000|2022-02-17 17:16:40|44693.4|44653.4|44693.4|44653.4|44693.4|44653.4|44693.4|44653.4|3
1645118210000|2022-02-17 17:16:50|44694.1|44654.1|44688.4|44648.4|44694.1|44654.1|44687.8|44647.8|3
1645118220000|2022-02-17 17:17:00|44687.8|44647.8|44683.4|44643.4|44687.8|44647.8|44683.4|44643.4|7
1645118230000|2022-02-17 17:17:10|44682.8|44642.8|44673.4|44633.4|44682.8|44642.8|44673.4|44633.4|2
1645118240000|2022-02-17 17:17:20|44672.8|44632.8|44663.4|44623.4|44672.8|44632.8|44663.4|44623.4|5
1645118250000|2022-02-17 17:17:30|44653.4|44613.4|44657.8|44617.8|44658.4|44618.4|44653.4|44613.4|5
1645118260000|2022-02-17 17:17:40|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|1
1645118270000|2022-02-17 17:17:50|44668.4|44628.4|44668.4|44628.4|44668.4|44628.4|44668.4|44628.4|0
1645118280000|2022-02-17 17:18:00|44667.8|44627.8|44653.4|44613.4|44667.8|44627.8|44653.4|44613.4|4
1645118290000|2022-02-17 17:18:10|44654.1|44614.1|44668.4|44628.4|44668.4|44628.4|44654.1|44614.1|7
1645118300000|2022-02-17 17:18:20|44687.8|44647.8|44677.8|44637.8|44687.8|44647.8|44677.8|44637.8|4
1645118310000|2022-02-17 17:18:30|44668.4|44628.4|44672.8|44632.8|44677.8|44637.8|44668.4|44628.4|1
1645118320000|2022-02-17 17:18:40|44673.4|44633.4|44667.8|44627.8|44673.4|44633.4|44667.8|44627.8|1
1645118330000|2022-02-17 17:18:50|44663.4|44623.4|44658.4|44618.4|44663.4|44623.4|44658.4|44618.4|0
1645118340000|2022-02-17 17:19:00|44653.4|44613.4|44643.4|44603.4|44653.4|44613.4|44643.4|44603.4|10
1645118350000|2022-02-17 17:19:10|44642.8|44602.8|44633.4|44593.4|44642.8|44602.8|44633.4|44593.4|1
1645118360000|2022-02-17 17:19:20|44638.4|44598.4|44624.1|44584.1|44638.4|44598.4|44624.1|44584.1|2
1645118370000|2022-02-17 17:19:30|44628.4|44588.4|44633.4|44593.4|44637.8|44597.8|44628.4|44588.4|6
1645118380000|2022-02-17 17:19:40|||||||||1
1645118400000|2022-02-17 17:20:00|44632.8|44592.8|44637.8|44597.8|44637.8|44597.8|44628.4|44588.4|1
1645118410000|2022-02-17 17:20:10|44633.4|44593.4|44632.8|44592.8|44633.4|44593.4|44632.8|44592.8|1
1645118420000|2022-02-17 17:20:20|44633.4|44593.4|44633.4|44593.4|44633.4|44593.4|44632.8|44592.8|5
1645118430000|2022-02-17 17:20:30|||||||||1
1645118450000|2022-02-17 17:20:50|44632.8|44592.8|44628.4|44588.4|44632.8|44592.8|44628.4|44588.4|3
1645118460000|2022-02-17 17:21:00|44623.4|44583.4|44622.8|44582.8|44623.4|44583.4|44618.4|44578.4|7
1645118470000|2022-02-17 17:21:10|44638.4|44598.4|44648.4|44608.4|44652.8|44612.8|44638.4|44598.4|10
1645118480000|2022-02-17 17:21:20|44647.8|44607.8|44648.4|44608.4|44648.4|44608.4|44647.8|44607.8|3
1645118490000|2022-02-17 17:21:30|44657.8|44617.8|44654.1|44614.1|44657.8|44617.8|44653.4|44613.4|2
1645118500000|2022-02-17 17:21:40|44658.4|44618.4|44648.4|44608.4|44658.4|44618.4|44648.4|44608.4|3
1645118510000|2022-02-17 17:21:50|44652.8|44612.8|44652.8|44612.8|44652.8|44612.8|44652.8|44612.8|1
1645118520000|2022-02-17 17:22:00|44648.4|44608.4|44652.8|44612.8|44652.8|44612.8|44647.8|44607.8|2
1645118530000|2022-02-17 17:22:10|44653.4|44613.4|44648.4|44608.4|44653.4|44613.4|44648.4|44608.4|4
1645118550000|2022-02-17 17:22:30|44649.1|44609.1|44657.8|44617.8|44667.2|44627.2|44649.1|44609.1|5
1645118560000|2022-02-17 17:22:40|44652.8|44612.8|44647.8|44607.8|44652.8|44612.8|44643.4|44603.4|3
1645118570000|2022-02-17 17:22:50|44647.2|44607.2|44638.4|44598.4|44647.8|44607.8|44638.4|44598.4|5
1645118580000|2022-02-17 17:23:00|44637.8|44597.8|44618.4|44578.4|44637.8|44597.8|44613.4|44573.4|4
1645118590000|2022-02-17 17:23:10|44623.4|44583.4|44628.4|44588.4|44628.4|44588.4|44623.4|44583.4|1
1645118600000|2022-02-17 17:23:20|44633.4|44593.4|44633.4|44593.4|44647.2|44607.2|44633.4|44593.4|8
1645118610000|2022-02-17 17:23:30|||||||||2
1645118630000|2022-02-17 17:23:50|44638.4|44598.4|44633.4|44593.4|44638.4|44598.4|44633.4|44593.4|2
1645118640000|2022-02-17 17:24:00|44638.4|44598.4|44633.4|44593.4|44638.4|44598.4|44622.8|44582.8|8
1645118650000|2022-02-17 17:24:10|44627.8|44587.8|44627.8|44587.8|44628.4|44588.4|44627.8|44587.8|1
1645118660000|2022-02-17 17:24:20|44623.4|44583.4|44627.8|44587.8|44627.8|44587.8|44623.4|44583.4|1
1645118670000|2022-02-17 17:24:30|44627.2|44587.2|44617.8|44577.8|44627.2|44587.2|44617.8|44577.8|2
1645118680000|2022-02-17 17:24:40|44618.4|44578.4|44617.8|44577.8|44618.4|44578.4|44617.8|44577.8|0
1645118690000|2022-02-17 17:24:50|44627.8|44587.8|44627.8|44587.8|44628.4|44588.4|44627.8|44587.8|1
1645118700000|2022-02-17 17:25:00|44622.8|44582.8|44622.8|44582.8|44622.8|44582.8|44622.8|44582.8|1
1645118710000|2022-02-17 17:25:10|44623.4|44583.4|44627.8|44587.8|44627.8|44587.8|44623.4|44583.4|7
1645118720000|2022-02-17 17:25:20|44628.4|44588.4|44632.8|44592.8|44632.8|44592.8|44627.8|44587.8|3
1645118730000|2022-02-17 17:25:30|44633.4|44593.4|44643.4|44603.4|44647.8|44607.8|44633.4|44593.4|11
1645118740000|2022-02-17 17:25:40|44642.8|44602.8|44638.4|44598.4|44643.4|44603.4|44638.4|44598.4|1
1645118750000|2022-02-17 17:25:50|44643.4|44603.4|44643.4|44603.4|44648.4|44608.4|44643.4|44603.4|12
1645118760000|2022-02-17 17:26:00|44642.8|44602.8|44648.4|44608.4|44648.4|44608.4|44642.8|44602.8|1
1645118770000|2022-02-17 17:26:10|44647.8|44607.8|44647.8|44607.8|44647.8|44607.8|44647.8|44607.8|0
1645118780000|2022-02-17 17:26:20|44648.4|44608.4|44648.4|44608.4|44648.4|44608.4|44648.4|44608.4|1
1645118790000|2022-02-17 17:26:30|44658.4|44618.4|44653.4|44613.4|44658.4|44618.4|44653.4|44613.4|4
1645118800000|2022-02-17 17:26:40|||||||||1
1645118810000|2022-02-17 17:26:50|44652.8|44612.8|44653.4|44613.4|44653.4|44613.4|44652.8|44612.8|0
1645118820000|2022-02-17 17:27:00|44647.8|44607.8|44642.8|44602.8|44652.8|44612.8|44638.4|44598.4|2
1645118830000|2022-02-17 17:27:10|44643.4|44603.4|44643.4|44603.4|44643.4|44603.4|44643.4|44603.4|2
1645118840000|2022-02-17 17:27:20|44647.8|44607.8|44647.8|44607.8|44647.8|44607.8|44643.4|44603.4|1
1645118850000|2022-02-17 17:27:30|44648.4|44608.4|44657.8|44617.8|44657.8|44617.8|44647.8|44607.8|1
1645118860000|2022-02-17 17:27:40|44653.4|44613.4|44653.4|44613.4|44654|44614|44653.4|44613.4|2
1645118870000|2022-02-17 17:27:50|44649|44609|44649|44609|44649|44609|44649|44609|0
1645118880000|2022-02-17 17:28:00|44648.4|44608.4|44649|44609|44649|44609|44643.4|44603.4|3
1645118890000|2022-02-17 17:28:10|||||||||1
1645118900000|2022-02-17 17:28:20|44648.4|44608.4|44643.4|44603.4|44648.4|44608.4|44643.4|44603.4|2
1645118910000|2022-02-17 17:28:30|44644|44604|44644|44604|44644|44604|44644|44604|2
1645118920000|2022-02-17 17:28:40|44643.4|44603.4|44649|44609|44649|44609|44643.4|44603.4|11
1645118930000|2022-02-17 17:28:50|||||||||1
1645118940000|2022-02-17 17:29:00|||||||||1
1645118960000|2022-02-17 17:29:20|44644|44604|44629|44589|44644|44604|44629|44589|2
1645118970000|2022-02-17 17:29:30|44634|44594|44629|44589|44634|44594|44629|44589|7
1645118980000|2022-02-17 17:29:40|44624|44584|44624|44584|44624|44584|44619|44579|1
1645118990000|2022-02-17 17:29:50|44619|44579|44624|44584|44624.7|44584.7|44619|44579|3
1645119000000|2022-02-17 17:30:00|44624.7|44584.7|44629|44589|44638.4|44598.4|44624.7|44584.7|3
1645119010000|2022-02-17 17:30:10|||||||||2
1645119020000|2022-02-17 17:30:20|44633.4|44593.4|44633.4|44593.4|44634|44594|44633.4|44593.4|0
1645119030000|2022-02-17 17:30:30|44634|44594|44634|44594|44634|44594|44633.4|44593.4|2
1645119040000|2022-02-17 17:30:40|44629.7|44589.7|44629|44589|44629.7|44589.7|44628.4|44588.4|3
1645119060000|2022-02-17 17:31:00|44634|44594|44633.4|44593.4|44634|44594|44633.4|44593.4|0
1645119070000|2022-02-17 17:31:10|44629|44589|44629|44589|44629|44589|44629|44589|3
1645119080000|2022-02-17 17:31:20|44628.4|44588.4|44628.4|44588.4|44628.4|44588.4|44628.4|44588.4|1
1645119090000|2022-02-17 17:31:30|44619|44579|44619|44579|44619|44579|44619|44579|5
1645119100000|2022-02-17 17:31:40|||||||||1
1645119110000|2022-02-17 17:31:50|44609.6|44569.6|44609|44569|44609.6|44569.6|44599.6|44559.6|4
1645119120000|2022-02-17 17:32:00|44608.4|44568.4|44623.4|44583.4|44623.4|44583.4|44608.4|44568.4|7
1645119130000|2022-02-17 17:32:10|44624|44584|44633.4|44593.4|44638.4|44598.4|44624|44584|3
1645119140000|2022-02-17 17:32:20|44634|44594|44638.4|44598.4|44638.4|44598.4|44634|44594|1
1645119150000|2022-02-17 17:32:30|||||||||6
1645119160000|2022-02-17 17:32:40|44633.4|44593.4|44633.4|44593.4|44633.4|44593.4|44633.4|44593.4|4
1645119170000|2022-02-17 17:32:50|44628.4|44588.4|44628.4|44588.4|44628.4|44588.4|44628.4|44588.4|2
1645119180000|2022-02-17 17:33:00|44637.2|44597.2|44629|44589|44637.2|44597.2|44629|44589|6
1645119190000|2022-02-17 17:33:10|44629.6|44589.6|44629.6|44589.6|44629.6|44589.6|44629.6|44589.6|1
1645119200000|2022-02-17 17:33:20|44628.4|44588.4|44628.4|44588.4|44628.4|44588.4|44609|44569|7
1645119210000|2022-02-17 17:33:30|44637.8|44597.8|44629|44589|44637.8|44597.8|44629|44589|2
1645119220000|2022-02-17 17:33:40|44628.4|44588.4|44628.4|44588.4|44628.4|44588.4|44628.4|44588.4|0
1645119230000|2022-02-17 17:33:50|44629|44589|44629|44589|44629|44589|44629|44589|1
1645119240000|2022-02-17 17:34:00|44628.4|44588.4|44628.4|44588.4|44628.4|44588.4|44628.4|44588.4|1
1645119250000|2022-02-17 17:34:10|44638.4|44598.4|44638.4|44598.4|44638.4|44598.4|44638.4|44598.4|5
1645119260000|2022-02-17 17:34:20|44633.4|44593.4|44638.4|44598.4|44638.4|44598.4|44633.4|44593.4|2
1645119270000|2022-02-17 17:34:30|44637.2|44597.2|44638.4|44598.4|44638.4|44598.4|44629|44589|2
1645119280000|2022-02-17 17:34:40|44637.8|44597.8|44633.4|44593.4|44638.4|44598.4|44633.4|44593.4|37
1645119290000|2022-02-17 17:34:50|44634|44594|44634|44594|44634|44594|44634|44594|1
1645119300000|2022-02-17 17:35:00|44633.4|44593.4|44629|44589|44633.4|44593.4|44629|44589|1
1645119310000|2022-02-17 17:35:10|||||||||1
1645119320000|2022-02-17 17:35:20|44629.6|44589.6|44639|44599|44639|44599|44629.6|44589.6|3
1645119330000|2022-02-17 17:35:30|44638.4|44598.4|44638.4|44598.4|44638.4|44598.4|44638.4|44598.4|0
1645119340000|2022-02-17 17:35:40|||||||||1
1645119360000|2022-02-17 17:36:00|44648.4|44608.4|44653.4|44613.4|44653.4|44613.4|44648.4|44608.4|15
1645119370000|2022-02-17 17:36:10|44654|44614|44653.4|44613.4|44654|44614|44653.4|44613.4|9
1645119380000|2022-02-17 17:36:20|44649|44609|44669|44629|44669|44629|44649|44609|2
1645119390000|2022-02-17 17:36:30|44673.4|44633.4|44689|44649|44689|44649|44673.4|44633.4|5
1645119400000|2022-02-17 17:36:40|44689.6|44649.6|44709|44669|44709|44669|44689.6|44649.6|1
1645119410000|2022-02-17 17:36:50|44709.6|44669.6|44693.4|44653.4|44709.6|44669.6|44693.4|44653.4|3
1645119420000|2022-02-17 17:37:00|44689|44649|44694|44654|44694|44654|44689|44649|1
1645119430000|2022-02-17 17:37:10|44693.4|44653.4|44693.4|44653.4|44693.4|44653.4|44693.4|44653.4|2
1645119440000|2022-02-17 17:37:20|44692.8|44652.8|44684|44644|44692.8|44652.8|44683.4|44643.4|2
1645119450000|2022-02-17 17:37:30|44683.4|44643.4|44684|44644|44684|44644|44683.4|44643.4|1
1645119460000|2022-02-17 17:37:40|||||||||1
1645119480000|2022-02-17 17:38:00|44678.4|44638.4|44683.4|44643.4|44683.4|44643.4|44678.4|44638.4|23
1645119500000|2022-02-17 17:38:20|||||||||1
1645119510000|2022-02-17 17:38:30|44678.4|44638.4|44679|44639|44679|44639|44678.4|44638.4|5
1645119520000|2022-02-17 17:38:40|||||||||1
1645119530000|2022-02-17 17:38:50|||||||||1
1645119540000|2022-02-17 17:39:00|44678.4|44638.4|44679|44639|44679|44639|44678.4|44638.4|1
1645119550000|2022-02-17 17:39:10|44684|44644|44684|44644|44684|44644|44683.4|44643.4|2
1645119560000|2022-02-17 17:39:20|44693.4|44653.4|44693.4|44653.4|44693.4|44653.4|44693.4|44653.4|6
1645119570000|2022-02-17 17:39:30|44694|44654|44693.4|44653.4|44694|44654|44693.4|44653.4|1
1645119580000|2022-02-17 17:39:40|44694|44654|44673.4|44633.4|44694|44654|44673.4|44633.4|6
1645119590000|2022-02-17 17:39:50|||||||||2
1645119600000|2022-02-17 17:40:00|44669|44629|44669|44629|44677.8|44637.8|44669|44629|8
1645119610000|2022-02-17 17:40:10|44673.4|44633.4|44673.4|44633.4|44673.4|44633.4|44673.4|44633.4|1
1645119620000|2022-02-17 17:40:20|44674|44634|44674|44634|44674|44634|44673.4|44633.4|1
1645119630000|2022-02-17 17:40:30|||||||||2
1645119640000|2022-02-17 17:40:40|||||||||1
1645119650000|2022-02-17 17:40:50|44679|44639|44674|44634|44679.6|44639.6|44674|44634|6
1645119660000|2022-02-17 17:41:00|44674.6|44634.6|44669.6|44629.6|44679|44639|44669.6|44629.6|1
1645119680000|2022-02-17 17:41:20|44674.6|44634.6|44669.6|44629.6|44674.6|44634.6|44664.6|44624.6|24
1645119690000|2022-02-17 17:41:30|44669|44629|44669|44629|44669|44629|44669|44629|5
1645119700000|2022-02-17 17:41:40|44668.4|44628.4|44664|44624|44668.4|44628.4|44664|44624|5
1645119710000|2022-02-17 17:41:50|44659|44619|44659|44619|44659|44619|44659|44619|2
1645119720000|2022-02-17 17:42:00|44658.4|44618.4|44658.4|44618.4|44659|44619|44658.4|44618.4|0
1645119730000|2022-02-17 17:42:10|44659|44619|44653.4|44613.4|44659|44619|44653.4|44613.4|10
1645119740000|2022-02-17 17:42:20|44649|44609|44659|44619|44659|44619|44649|44609|3
1645119750000|2022-02-17 17:42:30|44658.4|44618.4|44653.4|44613.4|44658.4|44618.4|44653.4|44613.4|2
1645119760000|2022-02-17 17:42:40|||||||||2
1645119770000|2022-02-17 17:42:50|44659|44619|44664|44624|44664.6|44624.6|44659|44619|9
1645119780000|2022-02-17 17:43:00|44659.6|44619.6|44673.4|44633.4|44673.4|44633.4|44659.6|44619.6|7
1645119790000|2022-02-17 17:43:10|44669|44629|44669|44629|44669|44629|44669|44629|1
1645119800000|2022-02-17 17:43:20|44673.4|44633.4|44673.4|44633.4|44673.4|44633.4|44673.4|44633.4|2
1645119810000|2022-02-17 17:43:30|44669|44629|44669|44629|44669|44629|44669|44629|0
1645119820000|2022-02-17 17:43:40|44668.4|44628.4|44668.4|44628.4|44668.4|44628.4|44668.4|44628.4|2
1645119830000|2022-02-17 17:43:50|44669.6|44629.6|44674|44634|44674|44634|44669.6|44629.6|2
1645119840000|2022-02-17 17:44:00|44679|44639|44694|44654|44694|44654|44679|44639|12
1645119850000|2022-02-17 17:44:10|44692.8|44652.8|44679.6|44639.6|44692.8|44652.8|44679.6|44639.6|4
1645119860000|2022-02-17 17:44:20|44684|44644|44694|44654|44694|44654|44684|44644|3
1645119870000|2022-02-17 17:44:30|44699|44659|44699|44659|44699|44659|44698.4|44658.4|3
1645119880000|2022-02-17 17:44:40|44698.4|44658.4|44699|44659|44699.6|44659.6|44694|44654|13
1645119890000|2022-02-17 17:44:50|44694|44654|44694.6|44654.6|44695.2|44655.2|44694|44654|2
1645119900000|2022-02-17 17:45:00|44694|44654|44694|44654|44694|44654|44689.6|44649.6|1
1645119910000|2022-02-17 17:45:10|44694.6|44654.6|44664.6|44624.6|44694.6|44654.6|44664.6|44624.6|7
1645119920000|2022-02-17 17:45:20|44659.6|44619.6|44669|44629|44669.6|44629.6|44659.6|44619.6|2
1645119930000|2022-02-17 17:45:30|44669.6|44629.6|44674|44634|44674.6|44634.6|44669.6|44629.6|1
1645119940000|2022-02-17 17:45:40|44659.6|44619.6|44659.6|44619.6|44659.6|44619.6|44659.6|44619.6|0
1645119950000|2022-02-17 17:45:50|44659|44619|44664|44624|44669|44629|44654.6|44614.6|5
1645119960000|2022-02-17 17:46:00|||||||||2
1645119970000|2022-02-17 17:46:10|44663.4|44623.4|44664.6|44624.6|44664.6|44624.6|44659|44619|1
1645119980000|2022-02-17 17:46:20|44664|44624|44669|44629|44669|44629|44664|44624|2
1645119990000|2022-02-17 17:46:30|44674|44634|44664.6|44624.6|44674|44634|44664.6|44624.6|1
1645120000000|2022-02-17 17:46:40|44664|44624|44649.6|44609.6|44664|44624|44649.6|44609.6|0
1645120010000|2022-02-17 17:46:50|44654|44614|44654.6|44614.6|44659|44619|44654|44614|7
1645120020000|2022-02-17 17:47:00|44654|44614|44649|44609|44654|44614|44649|44609|6
1645120030000|2022-02-17 17:47:10|44648.4|44608.4|44644|44604|44649|44609|44639.6|44599.6|6
1645120040000|2022-02-17 17:47:20|44649|44609|44649|44609|44649|44609|44649|44609|1
1645120050000|2022-02-17 17:47:30|44643.4|44603.4|44644|44604|44644|44604|44643.4|44603.4|11
1645120060000|2022-02-17 17:47:40|44643.4|44603.4|44643.4|44603.4|44643.4|44603.4|44643.4|44603.4|3
1645120070000|2022-02-17 17:47:50|44644|44604|44644|44604|44644|44604|44643.4|44603.4|2
1645120080000|2022-02-17 17:48:00|44639.6|44599.6|44644|44604|44644|44604|44639|44599|0
1645120090000|2022-02-17 17:48:10|||||||||1
1645120100000|2022-02-17 17:48:20|44648.4|44608.4|44663.4|44623.4|44663.4|44623.4|44648.4|44608.4|3
1645120110000|2022-02-17 17:48:30|44664|44624|44664|44624|44664|44624|44664|44624|4
1645120130000|2022-02-17 17:48:50|44668.4|44628.4|44674|44634|44684|44644|44668.4|44628.4|10
1645120140000|2022-02-17 17:49:00|44679|44639|44663.4|44623.4|44679|44639|44663.4|44623.4|5
1645120150000|2022-02-17 17:49:10|44659|44619|44663.4|44623.4|44663.4|44623.4|44659|44619|2
1645120160000|2022-02-17 17:49:20|44664|44624|44663.4|44623.4|44664|44624|44663.4|44623.4|1
1645120170000|2022-02-17 17:49:30|44659|44619|44664|44624|44664|44624|44659|44619|1
1645120180000|2022-02-17 17:49:40|44668.4|44628.4|44664|44624|44668.4|44628.4|44664|44624|2
1645120190000|2022-02-17 17:49:50|44668.4|44628.4|44668.4|44628.4|44668.4|44628.4|44668.4|44628.4|1
1645120200000|2022-02-17 17:50:00|44669|44629|44668.4|44628.4|44669|44629|44668.4|44628.4|3
1645120210000|2022-02-17 17:50:10|44664|44624|44658.4|44618.4|44668.4|44628.4|44658.4|44618.4|4
1645120220000|2022-02-17 17:50:20|44659|44619|44663.4|44623.4|44663.4|44623.4|44654|44614|4
1645120230000|2022-02-17 17:50:30|44664|44624|44664|44624|44664|44624|44658.4|44618.4|6
1645120240000|2022-02-17 17:50:40|44663.4|44623.4|44683.4|44643.4|44683.4|44643.4|44663.4|44623.4|9
1645120250000|2022-02-17 17:50:50|44684|44644|44684|44644|44684|44644|44684|44644|1
1645120260000|2022-02-17 17:51:00|44679.6|44639.6|44684|44644|44684|44644|44679|44639|9
1645120270000|2022-02-17 17:51:10|44688.4|44648.4|44684|44644|44688.4|44648.4|44684|44644|1
1645120290000|2022-02-17 17:51:30|||||||||2
1645120300000|2022-02-17 17:51:40|44688.4|44648.4|44684|44644|44688.4|44648.4|44684|44644|1
1645120310000|2022-02-17 17:51:50|44679|44639|44679|44639|44679|44639|44679|44639|3
1645120320000|2022-02-17 17:52:00|44689|44649|44703.4|44663.4|44703.4|44663.4|44689|44649|2
1645120330000|2022-02-17 17:52:10|44704|44664|44693.4|44653.4|44704|44664|44684|44644|7
1645120340000|2022-02-17 17:52:20|44689|44649|44688.4|44648.4|44689|44649|44688.4|44648.4|1
1645120350000|2022-02-17 17:52:30|44689|44649|44694|44654|44699|44659|44689|44649|54
1645120360000|2022-02-17 17:52:40|44693.4|44653.4|44693.4|44653.4|44693.4|44653.4|44693.4|44653.4|2
1645120370000|2022-02-17 17:52:50|44694|44654|44694|44654|44704|44664|44694|44654|1
1645120380000|2022-02-17 17:53:00|44699|44659|44699|44659|44699|44659|44699|44659|3
1645120390000|2022-02-17 17:53:10|44699.6|44659.6|44704|44664|44708.4|44668.4|44699.6|44659.6|0
1645120400000|2022-02-17 17:53:20|44699|44659|44699|44659|44704|44664|44699|44659|2
1645120410000|2022-02-17 17:53:30|44703.4|44663.4|44703.4|44663.4|44704|44664|44703.4|44663.4|0
1645120420000|2022-02-17 17:53:40|44704|44664|44689.6|44649.6|44704|44664|44689.6|44649.6|4
1645120430000|2022-02-17 17:53:50|44694|44654|44703.4|44663.4|44703.4|44663.4|44694|44654|2
1645120440000|2022-02-17 17:54:00|44699|44659|44699|44659|44699.6|44659.6|44699|44659|1
1645120450000|2022-02-17 17:54:10|44699.6|44659.6|44704|44664|44708.4|44668.4|44699.6|44659.6|9
1645120460000|2022-02-17 17:54:20|44703.4|44663.4|44703.4|44663.4|44703.4|44663.4|44703.4|44663.4|3
1645120470000|2022-02-17 17:54:30|44704|44664|44704|44664|44704|44664|44704|44664|2
1645120480000|2022-02-17 17:54:40|44699|44659|44703.4|44663.4|44703.4|44663.4|44699|44659|2
1645120490000|2022-02-17 17:54:50|44704|44664|44704|44664|44704|44664|44704|44664|1
1645120500000|2022-02-17 17:55:00|44699.6|44659.6|44704.6|44664.6|44705.2|44665.2|44699.6|44659.6|2
1645120510000|2022-02-17 17:55:10|44705.2|44665.2|44709|44669|44709|44669|44704|44664|2
1645120520000|2022-02-17 17:55:20|44709.6|44669.6|44709|44669|44709.6|44669.6|44709|44669|3
1645120530000|2022-02-17 17:55:30|44723.4|44683.4|44724|44684|44724|44684|44723.4|44683.4|2
1645120540000|2022-02-17 17:55:40|44719.6|44679.6|44724|44684|44729.6|44689.6|44719.6|44679.6|3
1645120550000|2022-02-17 17:55:50|44729|44689|44729|44689|44729|44689|44729|44689|0
1645120560000|2022-02-17 17:56:00|44728.4|44688.4|44719.6|44679.6|44729|44689|44719.6|44679.6|1
1645120570000|2022-02-17 17:56:10|44724|44684|44724|44684|44724|44684|44724|44684|1
1645120580000|2022-02-17 17:56:20|44728.4|44688.4|44724|44684|44728.4|44688.4|44724|44684|2
1645120590000|2022-02-17 17:56:30|44728.4|44688.4|44729.6|44689.6|44729.6|44689.6|44728.4|44688.4|3
1645120600000|2022-02-17 17:56:40|44729|44689|44733.4|44693.4|44734|44694|44729|44689|8
1645120610000|2022-02-17 17:56:50|44734|44694|44733.4|44693.4|44734|44694|44733.4|44693.4|1
1645120620000|2022-02-17 17:57:00|44734|44694|44733.4|44693.4|44737.7|44697.7|44729|44689|15
1645120630000|2022-02-17 17:57:10|44729|44689|44729|44689|44733.4|44693.4|44729|44689|21
1645120640000|2022-02-17 17:57:20|||||||||1
1645120650000|2022-02-17 17:57:30|44729.6|44689.6|44734|44694|44739|44699|44729.6|44689.6|12
1645120660000|2022-02-17 17:57:40|44729|44689|44734.6|44694.6|44734.6|44694.6|44729|44689|9
1645120670000|2022-02-17 17:57:50|44735.2|44695.2|44724|44684|44735.2|44695.2|44723.4|44683.4|51
1645120680000|2022-02-17 17:58:00|44729|44689|44743.4|44703.4|44743.4|44703.4|44729|44689|4
1645120690000|2022-02-17 17:58:10|44744|44704|44743.4|44703.4|44748.4|44708.4|44743.4|44703.4|4
1645120700000|2022-02-17 17:58:20|||||||||7
1645120710000|2022-02-17 17:58:30|44744|44704|44743.4|44703.4|44744|44704|44743.4|44703.4|2
1645120720000|2022-02-17 17:58:40|44748.4|44708.4|44748.4|44708.4|44748.4|44708.4|44748.4|44708.4|0
1645120730000|2022-02-17 17:58:50|44744|44704|44748.4|44708.4|44748.4|44708.4|44744|44704|3
1645120740000|2022-02-17 17:59:00|44743.4|44703.4|44748.4|44708.4|44748.4|44708.4|44743.4|44703.4|17
1645120750000|2022-02-17 17:59:10|44747.7|44707.7|44743.4|44703.4|44747.7|44707.7|44743.4|44703.4|28
1645120760000|2022-02-17 17:59:20|44738.4|44698.4|44738.4|44698.4|44738.4|44698.4|44738.4|44698.4|83
1645120770000|2022-02-17 17:59:30|44739|44699|44743.4|44703.4|44743.4|44703.4|44739|44699|3
1645120780000|2022-02-17 17:59:40|44748.4|44708.4|44743.4|44703.4|44748.4|44708.4|44743.4|44703.4|1
1645120790000|2022-02-17 17:59:50|44738.4|44698.4|44738.4|44698.4|44739|44699|44729|44689|1
1645120800000|2022-02-17 18:00:00|44734|44694|44728.4|44688.4|44738.4|44698.4|44728.4|44688.4|1
1645120810000|2022-02-17 18:00:10|44729|44689|44729|44689|44729|44689|44729|44689|0
1645120820000|2022-02-17 18:00:20|44724.6|44684.6|44734|44694|44739|44699|44723.4|44683.4|22
1645120830000|2022-02-17 18:00:30|44739|44699|44728.4|44688.4|44739|44699|44728.4|44688.4|4
1645120850000|2022-02-17 18:00:50|||||||||2
1645120860000|2022-02-17 18:01:00|44728.3|44688.3|44728.3|44688.3|44728.3|44688.3|44728.3|44688.3|0
1645120870000|2022-02-17 18:01:10|||||||||1
1645120880000|2022-02-17 18:01:20|||||||||1
1645120890000|2022-02-17 18:01:30|||||||||2
1645120910000|2022-02-17 18:01:50|||||||||6
1645120920000|2022-02-17 18:02:00|44743.3|44703.3|44738.3|44698.3|44743.3|44703.3|44738.3|44698.3|30
1645120930000|2022-02-17 18:02:10|44743.3|44703.3|44743.3|44703.3|44743.3|44703.3|44738.3|44698.3|21
1645120940000|2022-02-17 18:02:20|44744|44704|44743.3|44703.3|44748.3|44708.3|44743.3|44703.3|0
1645120950000|2022-02-17 18:02:30|44738.3|44698.3|44748.3|44708.3|44748.3|44708.3|44738.3|44698.3|0
1645120960000|2022-02-17 18:02:40|44744|44704|44738.3|44698.3|44744|44704|44738.3|44698.3|3
1645120970000|2022-02-17 18:02:50|44739|44699|44743.3|44703.3|44743.3|44703.3|44738.3|44698.3|2
1645120980000|2022-02-17 18:03:00|44739|44699|44738.3|44698.3|44739|44699|44738.3|44698.3|0
1645120990000|2022-02-17 18:03:10|44733.3|44693.3|44733.3|44693.3|44733.3|44693.3|44733.3|44693.3|1
1645121000000|2022-02-17 18:03:20|44732.7|44692.7|44734|44694|44738.3|44698.3|44732.7|44692.7|3
1645121010000|2022-02-17 18:03:30|44747.7|44707.7|44753.3|44713.3|44753.3|44713.3|44744|44704|7
1645121020000|2022-02-17 18:03:40|44744|44704|44744|44704|44744|44704|44744|44704|0
1645121030000|2022-02-17 18:03:50|44748.3|44708.3|44749|44709|44749|44709|44748.3|44708.3|1
1645121040000|2022-02-17 18:04:00|44753.3|44713.3|44749|44709|44753.3|44713.3|44749|44709|0
1645121080000|2022-02-17 18:04:40|44749.6|44709.6|44754|44714|44754|44714|44749|44709|5
1645121090000|2022-02-17 18:04:50|44759|44719|44764|44724|44764.6|44724.6|44759|44719|3
1645121100000|2022-02-17 18:05:00|44759|44719|44754.6|44714.6|44759|44719|44754|44714|4
1645121110000|2022-02-17 18:05:10|||||||||4
1645121120000|2022-02-17 18:05:20|44754|44714|44754.6|44714.6|44754.6|44714.6|44754|44714|3
1645121130000|2022-02-17 18:05:30|44744|44704|44744|44704|44744|44704|44744|44704|9
1645121140000|2022-02-17 18:05:40|44759|44719|44759|44719|44759|44719|44759|44719|5
1645121150000|2022-02-17 18:05:50|44754.6|44714.6|44759|44719|44759|44719|44754.6|44714.6|0
1645121160000|2022-02-17 18:06:00|44758.3|44718.3|44759|44719|44759|44719|44758.3|44718.3|1
1645121190000|2022-02-17 18:06:30|44758.3|44718.3|44759|44719|44759|44719|44758.3|44718.3|3
1645121200000|2022-02-17 18:06:40|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|0
1645121210000|2022-02-17 18:06:50|44749|44709|44749|44709|44749|44709|44749|44709|2
1645121220000|2022-02-17 18:07:00|44754|44714|44754|44714|44754|44714|44754|44714|0
1645121230000|2022-02-17 18:07:10|44754.6|44714.6|44754.6|44714.6|44759|44719|44754.6|44714.6|7
1645121240000|2022-02-17 18:07:20|44758.9|44718.9|44788.3|44748.3|44788.3|44748.3|44758.9|44718.9|4
1645121250000|2022-02-17 18:07:30|44797.7|44757.7|44788.3|44748.3|44797.7|44757.7|44783.3|44743.3|1
1645121260000|2022-02-17 18:07:40|44788.9|44748.9|44778.3|44738.3|44788.9|44748.9|44778.3|44738.3|8
1645121270000|2022-02-17 18:07:50|44783.3|44743.3|44793.3|44753.3|44793.3|44753.3|44783.3|44743.3|10
1645121280000|2022-02-17 18:08:00|44788.9|44748.9|44788.3|44748.3|44788.9|44748.9|44783.3|44743.3|0
1645121290000|2022-02-17 18:08:10|44793.3|44753.3|44798.3|44758.3|44798.3|44758.3|44793.3|44753.3|7
1645121300000|2022-02-17 18:08:20|||||||||1
1645121310000|2022-02-17 18:08:30|||||||||3
1645121320000|2022-02-17 18:08:40|44818.3|44778.3|44818.3|44778.3|44818.3|44778.3|44818.3|44778.3|13
1645121340000|2022-02-17 18:09:00|44808.3|44768.3|44818.3|44778.3|44818.3|44778.3|44808.3|44768.3|5
1645121350000|2022-02-17 18:09:10|44813.3|44773.3|44813.3|44773.3|44813.9|44773.9|44813.3|44773.3|2
1645121360000|2022-02-17 18:09:20|44788.3|44748.3|44793.3|44753.3|44793.3|44753.3|44788.3|44748.3|4
1645121370000|2022-02-17 18:09:30|44793.9|44753.9|44808.9|44768.9|44808.9|44768.9|44793.9|44753.9|5
1645121380000|2022-02-17 18:09:40|44813.3|44773.3|44798.9|44758.9|44813.3|44773.3|44798.9|44758.9|6
1645121390000|2022-02-17 18:09:50|44789.6|44749.6|44793.3|44753.3|44793.9|44753.9|44789.6|44749.6|2
1645121400000|2022-02-17 18:10:00|44788.9|44748.9|44798.9|44758.9|44798.9|44758.9|44788.9|44748.9|16
1645121410000|2022-02-17 18:10:10|44788.3|44748.3|44793.3|44753.3|44793.3|44753.3|44783.9|44743.9|10
1645121420000|2022-02-17 18:10:20|44792.7|44752.7|44793.3|44753.3|44793.3|44753.3|44788.9|44748.9|0
1645121430000|2022-02-17 18:10:30|44793.9|44753.9|44788.3|44748.3|44793.9|44753.9|44788.3|44748.3|1
1645121440000|2022-02-17 18:10:40|44788.9|44748.9|44788.3|44748.3|44793.3|44753.3|44788.3|44748.3|0
1645121450000|2022-02-17 18:10:50|44793.3|44753.3|44788.3|44748.3|44793.3|44753.3|44788.3|44748.3|0
1645121460000|2022-02-17 18:11:00|44788.9|44748.9|44793.3|44753.3|44798.3|44758.3|44788.3|44748.3|29
1645121490000|2022-02-17 18:11:30|44788.9|44748.9|44778.9|44738.9|44788.9|44748.9|44778.9|44738.9|1
1645121500000|2022-02-17 18:11:40|44783.3|44743.3|44782.7|44742.7|44783.3|44743.3|44782.7|44742.7|1
1645121510000|2022-02-17 18:11:50|44773.9|44733.9|44773.3|44733.3|44773.9|44733.9|44773.3|44733.3|9
1645121520000|2022-02-17 18:12:00|44773.9|44733.9|44773.3|44733.3|44778.9|44738.9|44773.3|44733.3|24
1645121530000|2022-02-17 18:12:10|44773.9|44733.9|44773.3|44733.3|44773.9|44733.9|44773.3|44733.3|1
1645121540000|2022-02-17 18:12:20|44773.9|44733.9|44773.3|44733.3|44773.9|44733.9|44773.3|44733.3|0
1645121560000|2022-02-17 18:12:40|44773.9|44733.9|44773.9|44733.9|44773.9|44733.9|44773.3|44733.3|6
1645121570000|2022-02-17 18:12:50|44778.3|44738.3|44793.3|44753.3|44793.3|44753.3|44778.3|44738.3|3
1645121580000|2022-02-17 18:13:00|44788.9|44748.9|44788.9|44748.9|44788.9|44748.9|44788.9|44748.9|0
1645121590000|2022-02-17 18:13:10|44783.3|44743.3|44783.3|44743.3|44783.3|44743.3|44783.3|44743.3|7
1645121620000|2022-02-17 18:13:40|44778.3|44738.3|44783.3|44743.3|44783.3|44743.3|44778.3|44738.3|0
1645121630000|2022-02-17 18:13:50|44778.3|44738.3|44778.3|44738.3|44778.3|44738.3|44778.3|44738.3|0
1645121640000|2022-02-17 18:14:00|44773.3|44733.3|44773.3|44733.3|44773.3|44733.3|44773.3|44733.3|2
1645121650000|2022-02-17 18:14:10|44768.9|44728.9|44768.3|44728.3|44768.9|44728.9|44768.3|44728.3|0
1645121660000|2022-02-17 18:14:20|44768.9|44728.9|44768.3|44728.3|44768.9|44728.9|44768.3|44728.3|0
1645121680000|2022-02-17 18:14:40|44759.5|44719.5|44783.3|44743.3|44788.3|44748.3|44759.5|44719.5|6
1645121690000|2022-02-17 18:14:50|44788.3|44748.3|44788.3|44748.3|44788.3|44748.3|44783.3|44743.3|3
1645121700000|2022-02-17 18:15:00|44783.3|44743.3|44773.9|44733.9|44783.3|44743.3|44768.3|44728.3|150
1645121710000|2022-02-17 18:15:10|44773.3|44733.3|44763.9|44723.9|44773.3|44733.3|44763.9|44723.9|18
1645121720000|2022-02-17 18:15:20|44768.3|44728.3|44773.3|44733.3|44773.3|44733.3|44768.3|44728.3|1
1645121730000|2022-02-17 18:15:30|44772.7|44732.7|44758.3|44718.3|44772.7|44732.7|44758.3|44718.3|4
1645121740000|2022-02-17 18:15:40|44763.3|44723.3|44763.3|44723.3|44763.3|44723.3|44763.3|44723.3|2
1645121760000|2022-02-17 18:16:00|44763.9|44723.9|44768.3|44728.3|44768.3|44728.3|44763.9|44723.9|2
1645121780000|2022-02-17 18:16:20|44773.3|44733.3|44773.3|44733.3|44773.3|44733.3|44773.3|44733.3|0
1645121790000|2022-02-17 18:16:30|44768.3|44728.3|44768.3|44728.3|44768.3|44728.3|44768.3|44728.3|0
1645121800000|2022-02-17 18:16:40|44768.9|44728.9|44768.3|44728.3|44768.9|44728.9|44768.3|44728.3|2
1645121810000|2022-02-17 18:16:50|44763.3|44723.3|44763.3|44723.3|44763.3|44723.3|44763.3|44723.3|1
1645121820000|2022-02-17 18:17:00|44763.9|44723.9|44768.3|44728.3|44768.9|44728.9|44763.9|44723.9|1
1645121840000|2022-02-17 18:17:20|44768.9|44728.9|44768.9|44728.9|44768.9|44728.9|44768.9|44728.9|1
1645121850000|2022-02-17 18:17:30|44768.3|44728.3|44768.9|44728.9|44768.9|44728.9|44768.3|44728.3|4
1645121870000|2022-02-17 18:17:50|44768.3|44728.3|44773.3|44733.3|44773.3|44733.3|44768.3|44728.3|0
1645121880000|2022-02-17 18:18:00|44773.9|44733.9|44768.3|44728.3|44773.9|44733.9|44768.3|44728.3|2
1645121890000|2022-02-17 18:18:10|44768.9|44728.9|44768.3|44728.3|44768.9|44728.9|44768.3|44728.3|0
1645121900000|2022-02-17 18:18:20|44758.9|44718.9|44758.9|44718.9|44758.9|44718.9|44758.9|44718.9|1
1645121910000|2022-02-17 18:18:30|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|0
1645121930000|2022-02-17 18:18:50|44788.3|44748.3|44783.3|44743.3|44788.3|44748.3|44783.3|44743.3|4
1645121950000|2022-02-17 18:19:10|44783.9|44743.9|44772.7|44732.7|44788.3|44748.3|44772.7|44732.7|1
1645121960000|2022-02-17 18:19:20|44773.3|44733.3|44782.1|44742.1|44782.1|44742.1|44773.3|44733.3|3
1645121970000|2022-02-17 18:19:30|44772.7|44732.7|44773.3|44733.3|44773.3|44733.3|44772.7|44732.7|1
1645121980000|2022-02-17 18:19:40|44777.7|44737.7|44777.7|44737.7|44777.7|44737.7|44773.3|44733.3|0
1645121990000|2022-02-17 18:19:50|44782.1|44742.1|44782.1|44742.1|44782.1|44742.1|44782.1|44742.1|2
1645122000000|2022-02-17 18:20:00|44777.7|44737.7|44777.7|44737.7|44777.7|44737.7|44777.7|44737.7|0
1645122010000|2022-02-17 18:20:10|44782.1|44742.1|44767.7|44727.7|44782.1|44742.1|44767.1|44727.1|2
1645122020000|2022-02-17 18:20:20|44767.1|44727.1|44767.7|44727.7|44767.7|44727.7|44767.1|44727.1|0
1645122030000|2022-02-17 18:20:30|44757.7|44717.7|44762.7|44722.7|44767.1|44727.1|44757.7|44717.7|2
1645122040000|2022-02-17 18:20:40|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|1
1645122050000|2022-02-17 18:20:50|44762.7|44722.7|44762.1|44722.1|44766.5|44726.5|44762.1|44722.1|0
1645122060000|2022-02-17 18:21:00|44762.7|44722.7|44767.7|44727.7|44772.1|44732.1|44762.7|44722.7|0
1645122070000|2022-02-17 18:21:10|44772.1|44732.1|44772.1|44732.1|44772.1|44732.1|44772.1|44732.1|1
1645122080000|2022-02-17 18:21:20|44767.1|44727.1|44767.7|44727.7|44767.7|44727.7|44767.1|44727.1|0
1645122090000|2022-02-17 18:21:30|44767.1|44727.1|44757.7|44717.7|44767.7|44727.7|44757.7|44717.7|3
1645122100000|2022-02-17 18:21:40|44757.1|44717.1|44757.1|44717.1|44757.1|44717.1|44757.1|44717.1|0
1645122110000|2022-02-17 18:21:50|44761.5|44721.5|44762.1|44722.1|44762.1|44722.1|44761.5|44721.5|2
1645122120000|2022-02-17 18:22:00|44762.7|44722.7|44747.1|44707.1|44762.7|44722.7|44747.1|44707.1|5
1645122130000|2022-02-17 18:22:10|44752.1|44712.1|44752.1|44712.1|44752.7|44712.7|44752.1|44712.1|0
1645122140000|2022-02-17 18:22:20|||||||||1
1645122150000|2022-02-17 18:22:30|44752.7|44712.7|44762.1|44722.1|44767.1|44727.1|44752.7|44712.7|7
1645122180000|2022-02-17 18:23:00|44757.7|44717.7|44772.1|44732.1|44772.1|44732.1|44757.1|44717.1|2
1645122210000|2022-02-17 18:23:30|44771.5|44731.5|44757.7|44717.7|44771.5|44731.5|44757.7|44717.7|1
1645122220000|2022-02-17 18:23:40|44767.1|44727.1|44767.1|44727.1|44767.1|44727.1|44767.1|44727.1|0
1645122230000|2022-02-17 18:23:50|44757.7|44717.7|44757.7|44717.7|44767.1|44727.1|44757.7|44717.7|8
1645122240000|2022-02-17 18:24:00|44752.1|44712.1|44747.7|44707.7|44757.1|44717.1|44747.7|44707.7|2
1645122250000|2022-02-17 18:24:10|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|0
1645122260000|2022-02-17 18:24:20|||||||||1
1645122270000|2022-02-17 18:24:30|44752.7|44712.7|44752.1|44712.1|44752.7|44712.7|44752.1|44712.1|0
1645122280000|2022-02-17 18:24:40|44752.7|44712.7|44757.1|44717.1|44757.1|44717.1|44752.1|44712.1|1
1645122290000|2022-02-17 18:24:50|||||||||24
1645122300000|2022-02-17 18:25:00|||||||||2
1645122320000|2022-02-17 18:25:20|44762.1|44722.1|44767.1|44727.1|44767.1|44727.1|44762.1|44722.1|1
1645122330000|2022-02-17 18:25:30|44777.1|44737.1|44767.1|44727.1|44777.1|44737.1|44767.1|44727.1|1
1645122340000|2022-02-17 18:25:40|44762.7|44722.7|44762.1|44722.1|44766.5|44726.5|44757.1|44717.1|1
1645122350000|2022-02-17 18:25:50|44757.1|44717.1|44762.1|44722.1|44762.1|44722.1|44757.1|44717.1|0
1645122360000|2022-02-17 18:26:00|44757.7|44717.7|44757.7|44717.7|44762.1|44722.1|44757.1|44717.1|1
1645122370000|2022-02-17 18:26:10|44757.1|44717.1|44757.7|44717.7|44757.7|44717.7|44757.1|44717.1|3
1645122380000|2022-02-17 18:26:20|44762.1|44722.1|44767.1|44727.1|44767.1|44727.1|44762.1|44722.1|1
1645122390000|2022-02-17 18:26:30|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|6
1645122400000|2022-02-17 18:26:40|44762.7|44722.7|44777.1|44737.1|44777.1|44737.1|44762.7|44722.7|16
1645122410000|2022-02-17 18:26:50|44772.7|44732.7|44772.1|44732.1|44777.1|44737.1|44772.1|44732.1|0
1645122420000|2022-02-17 18:27:00|44772.7|44732.7|44772.7|44732.7|44777.1|44737.1|44772.1|44732.1|2
1645122430000|2022-02-17 18:27:10|44777.1|44737.1|44772.1|44732.1|44777.1|44737.1|44772.1|44732.1|3
1645122440000|2022-02-17 18:27:20|44767.7|44727.7|44757.1|44717.1|44767.7|44727.7|44747.1|44707.1|43
1645122460000|2022-02-17 18:27:40|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|44757.7|44717.7|2
1645122480000|2022-02-17 18:28:00|44772.1|44732.1|44767.1|44727.1|44777.1|44737.1|44767.1|44727.1|2
1645122490000|2022-02-17 18:28:10|44767.7|44727.7|44752.1|44712.1|44767.7|44727.7|44752.1|44712.1|2
1645122500000|2022-02-17 18:28:20|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|2
1645122510000|2022-02-17 18:28:30|44757.1|44717.1|44737.1|44697.1|44757.1|44717.1|44737.1|44697.1|12
1645122520000|2022-02-17 18:28:40|44742.7|44702.7|44742.1|44702.1|44742.7|44702.7|44742.1|44702.1|4
1645122540000|2022-02-17 18:29:00|44737.7|44697.7|44737.1|44697.1|44742.1|44702.1|44737.1|44697.1|1
1645122550000|2022-02-17 18:29:10|44737.7|44697.7|44737.7|44697.7|44737.7|44697.7|44737.7|44697.7|0
1645122560000|2022-02-17 18:29:20|44747.1|44707.1|44747.1|44707.1|44747.1|44707.1|44747.1|44707.1|0
1645122570000|2022-02-17 18:29:30|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|0
1645122580000|2022-02-17 18:29:40|44752.7|44712.7|44752.1|44712.1|44752.7|44712.7|44752.1|44712.1|0
1645122590000|2022-02-17 18:29:50|||||||||1
1645122600000|2022-02-17 18:30:00|44752.7|44712.7|44752.1|44712.1|44752.7|44712.7|44752.1|44712.1|0
1645122610000|2022-02-17 18:30:10|44752.7|44712.7|44757.1|44717.1|44757.1|44717.1|44752.1|44712.1|0
1645122620000|2022-02-17 18:30:20|44747.1|44707.1|44747.1|44707.1|44747.1|44707.1|44747.1|44707.1|2
1645122630000|2022-02-17 18:30:30|44757.1|44717.1|44746.4|44706.4|44757.1|44717.1|44746.4|44706.4|4
1645122640000|2022-02-17 18:30:40|44742.1|44702.1|44742.1|44702.1|44742.1|44702.1|44742.1|44702.1|0
1645122660000|2022-02-17 18:31:00|44737.7|44697.7|44747.1|44707.1|44747.7|44707.7|44737.7|44697.7|0
1645122670000|2022-02-17 18:31:10|44737.7|44697.7|44742.1|44702.1|44742.7|44702.7|44737.7|44697.7|0
1645122680000|2022-02-17 18:31:20|44747.1|44707.1|44747.7|44707.7|44747.7|44707.7|44747.1|44707.1|7
1645122690000|2022-02-17 18:31:30|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|0
1645122700000|2022-02-17 18:31:40|44757.1|44717.1|44762.7|44722.7|44766.4|44726.4|44757.1|44717.1|1
1645122710000|2022-02-17 18:31:50|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|4
1645122720000|2022-02-17 18:32:00|44766.4|44726.4|44767.1|44727.1|44767.1|44727.1|44766.4|44726.4|1
1645122730000|2022-02-17 18:32:10|||||||||1
1645122750000|2022-02-17 18:32:30|||||||||2
1645122760000|2022-02-17 18:32:40|||||||||2
1645122770000|2022-02-17 18:32:50|||||||||1
1645122780000|2022-02-17 18:33:00|44767.7|44727.7|44767.7|44727.7|44767.7|44727.7|44767.7|44727.7|3
1645122790000|2022-02-17 18:33:10|44767.1|44727.1|44762.7|44722.7|44767.1|44727.1|44762.7|44722.7|7
1645122800000|2022-02-17 18:33:20|44767.7|44727.7|44767.7|44727.7|44767.7|44727.7|44767.7|44727.7|0
1645122810000|2022-02-17 18:33:30|44777.1|44737.1|44777.7|44737.7|44778.3|44738.3|44777.1|44737.1|5
1645122830000|2022-02-17 18:33:50|44778.3|44738.3|44778.3|44738.3|44778.3|44738.3|44778.3|44738.3|0
1645122840000|2022-02-17 18:34:00|44772.7|44732.7|44778.3|44738.3|44778.3|44738.3|44768.3|44728.3|6
1645122850000|2022-02-17 18:34:10|||||||||6
1645122860000|2022-02-17 18:34:20|44777.7|44737.7|44777.7|44737.7|44777.7|44737.7|44777.7|44737.7|1
1645122870000|2022-02-17 18:34:30|44773.3|44733.3|44777.7|44737.7|44777.7|44737.7|44773.3|44733.3|0
1645122880000|2022-02-17 18:34:40|44773.3|44733.3|44768.3|44728.3|44773.3|44733.3|44768.3|44728.3|21
1645122890000|2022-02-17 18:34:50|44763.3|44723.3|44763.3|44723.3|44763.3|44723.3|44763.3|44723.3|3
1645122900000|2022-02-17 18:35:00|44777.7|44737.7|44777.7|44737.7|44777.7|44737.7|44773.3|44733.3|20
1645122910000|2022-02-17 18:35:10|44778.3|44738.3|44778.3|44738.3|44778.3|44738.3|44778.3|44738.3|2
1645122920000|2022-02-17 18:35:20|44798.3|44758.3|44793.3|44753.3|44798.3|44758.3|44793.3|44753.3|7
1645122930000|2022-02-17 18:35:30|44792.7|44752.7|44793.3|44753.3|44793.3|44753.3|44792.7|44752.7|1
1645122940000|2022-02-17 18:35:40|44792.7|44752.7|44787.7|44747.7|44792.7|44752.7|44787.7|44747.7|1
1645122950000|2022-02-17 18:35:50|44792.7|44752.7|44793.3|44753.3|44797.7|44757.7|44792.7|44752.7|0
1645122960000|2022-02-17 18:36:00|44792.7|44752.7|44792.7|44752.7|44793.3|44753.3|44792.7|44752.7|0
1645122970000|2022-02-17 18:36:10|44787.7|44747.7|44792.7|44752.7|44792.7|44752.7|44782.7|44742.7|14
1645122980000|2022-02-17 18:36:20|44777.7|44737.7|44777.7|44737.7|44777.7|44737.7|44777.7|44737.7|1
1645122990000|2022-02-17 18:36:30|44777|44737|44777.7|44737.7|44777.7|44737.7|44777|44737|0
1645123000000|2022-02-17 18:36:40|44777|44737|44777.7|44737.7|44777.7|44737.7|44777|44737|1
1645123010000|2022-02-17 18:36:50|44782|44742|44777.7|44737.7|44787|44747|44777.7|44737.7|4
1645123020000|2022-02-17 18:37:00|44768.3|44728.3|44767.7|44727.7|44768.3|44728.3|44762.7|44722.7|2
1645123030000|2022-02-17 18:37:10|44762.7|44722.7|44762.7|44722.7|44762.7|44722.7|44762.7|44722.7|0
1645123040000|2022-02-17 18:37:20|44767|44727|44762.7|44722.7|44767|44727|44762.7|44722.7|0
1645123050000|2022-02-17 18:37:30|44758.3|44718.3|44757.7|44717.7|44758.3|44718.3|44757.7|44717.7|1
1645123060000|2022-02-17 18:37:40|44762|44722|44762|44722|44762|44722|44762|44722|0
1645123070000|2022-02-17 18:37:50|44752|44712|44747.7|44707.7|44752|44712|44747.7|44707.7|1
1645123080000|2022-02-17 18:38:00|44747|44707|44752.7|44712.7|44757.7|44717.7|44747|44707|4
1645123090000|2022-02-17 18:38:10|||||||||1
1645123100000|2022-02-17 18:38:20|44747.7|44707.7|44752|44712|44757|44717|44747.7|44707.7|1
1645123110000|2022-02-17 18:38:30|44752.7|44712.7|44752.7|44712.7|44752.7|44712.7|44752.7|44712.7|0
1645123120000|2022-02-17 18:38:40|44752|44712|44752|44712|44752|44712|44752|44712|0
1645123140000|2022-02-17 18:39:00|44747|44707|44747|44707|44747|44707|44742|44702|2
1645123150000|2022-02-17 18:39:10|44747.7|44707.7|44747|44707|44747.7|44707.7|44747|44707|1
1645123160000|2022-02-17 18:39:20|44757|44717|44757|44717|44757|44717|44757|44717|0
1645123170000|2022-02-17 18:39:30|44757.7|44717.7|44752|44712|44757.7|44717.7|44752|44712|6
1645123180000|2022-02-17 18:39:40|44752.7|44712.7|44752|44712|44752.7|44712.7|44752|44712|0
1645123190000|2022-02-17 18:39:50|44752.7|44712.7|44752|44712|44752.7|44712.7|44752|44712|0
1645123210000|2022-02-17 18:40:10|44752.7|44712.7|44737.7|44697.7|44752.7|44712.7|44737.7|44697.7|1
1645123220000|2022-02-17 18:40:20|44742|44702|44747.6|44707.6|44747.6|44707.6|44733.3|44693.3|17
1645123230000|2022-02-17 18:40:30|44748.3|44708.3|44752|44712|44752|44712|44747.6|44707.6|3
1645123240000|2022-02-17 18:40:40|44747.6|44707.6|44742.6|44702.6|44747.6|44707.6|44742.6|44702.6|0
1645123260000|2022-02-17 18:41:00|44738.3|44698.3|44742.6|44702.6|44742.6|44702.6|44738.3|44698.3|4
1645123270000|2022-02-17 18:41:10|44742|44702|44742|44702|44742|44702|44742|44702|0
1645123290000|2022-02-17 18:41:30|||||||||4
1645123300000|2022-02-17 18:41:40|44742.6|44702.6|44742.6|44702.6|44742.6|44702.6|44742.6|44702.6|0
1645123310000|2022-02-17 18:41:50|44747|44707|44747.6|44707.6|44747.6|44707.6|44747|44707|1
1645123320000|2022-02-17 18:42:00|44743.3|44703.3|44747.6|44707.6|44747.6|44707.6|44742.6|44702.6|2
1645123360000|2022-02-17 18:42:40|44747|44707|44742.6|44702.6|44747|44707|44742|44702|0
1645123370000|2022-02-17 18:42:50|44742|44702|44742|44702|44742.6|44702.6|44742|44702|0
1645123380000|2022-02-17 18:43:00|44742.6|44702.6|44742|44702|44742.6|44702.6|44737.6|44697.6|101
1645123400000|2022-02-17 18:43:20|||||||||2
1645123410000|2022-02-17 18:43:30|44742.6|44702.6|44742|44702|44742.6|44702.6|44742|44702|0
1645123440000|2022-02-17 18:44:00|44747.6|44707.6|44747.6|44707.6|44747.6|44707.6|44747.6|44707.6|3
1645123450000|2022-02-17 18:44:10|44748.3|44708.3|44747.6|44707.6|44748.3|44708.3|44747.6|44707.6|2
1645123460000|2022-02-17 18:44:20|44752|44712|44752|44712|44752|44712|44747.6|44707.6|3
1645123470000|2022-02-17 18:44:30|44751.4|44711.4|44743.3|44703.3|44751.4|44711.4|44737.6|44697.6|1
1645123480000|2022-02-17 18:44:40|44747.6|44707.6|44743.3|44703.3|44747.6|44707.6|44743.3|44703.3|0
1645123490000|2022-02-17 18:44:50|44742.6|44702.6|44742|44702|44742.6|44702.6|44742|44702|1
1645123500000|2022-02-17 18:45:00|44732.6|44692.6|44742|44702|44742.6|44702.6|44732|44692|0
1645123510000|2022-02-17 18:45:10|44733.3|44693.3|44733.3|44693.3|44733.3|44693.3|44733.3|44693.3|0
1645123520000|2022-02-17 18:45:20|44737.6|44697.6|44723.3|44683.3|44737.6|44697.6|44718.3|44678.3|1
1645123530000|2022-02-17 18:45:30|44727.6|44687.6|44707.6|44667.6|44727.6|44687.6|44698.3|44658.3|32
1645123540000|2022-02-17 18:45:40|44703.3|44663.3|44712.6|44672.6|44712.6|44672.6|44703.3|44663.3|2
1645123550000|2022-02-17 18:45:50|44717|44677|44713.2|44673.2|44717|44677|44713.2|44673.2|1
1645123560000|2022-02-17 18:46:00|44712.6|44672.6|44707.6|44667.6|44717.6|44677.6|44707.6|44667.6|1
1645123570000|2022-02-17 18:46:10|||||||||6
1645123590000|2022-02-17 18:46:30|44702.6|44662.6|44707.6|44667.6|44708.2|44668.2|44702.6|44662.6|6
1645123610000|2022-02-17 18:46:50|44702.6|44662.6|44702.6|44662.6|44702.6|44662.6|44702.6|44662.6|0
1645123620000|2022-02-17 18:47:00|44703.2|44663.2|44702.6|44662.6|44707.6|44667.6|44698.2|44658.2|1
1645123640000|2022-02-17 18:47:20|44698.2|44658.2|44698.2|44658.2|44698.2|44658.2|44698.2|44658.2|5
1645123650000|2022-02-17 18:47:30|44702.6|44662.6|44707.6|44667.6|44708.2|44668.2|44702.6|44662.6|2
1645123680000|2022-02-17 18:48:00|44707|44667|44702.6|44662.6|44707|44667|44698.2|44658.2|3
1645123690000|2022-02-17 18:48:10|44698.2|44658.2|44703.2|44663.2|44703.2|44663.2|44698.2|44658.2|0
1645123700000|2022-02-17 18:48:20|44698.2|44658.2|44708.2|44668.2|44708.2|44668.2|44698.2|44658.2|11
1645123710000|2022-02-17 18:48:30|44707.6|44667.6|44708.2|44668.2|44708.2|44668.2|44707.6|44667.6|0
1645123720000|2022-02-17 18:48:40|44738.2|44698.2|44737.6|44697.6|44738.2|44698.2|44737|44697|27
1645123730000|2022-02-17 18:48:50|44737|44697|44737.6|44697.6|44737.6|44697.6|44737|44697|2
1645123740000|2022-02-17 18:49:00|44742|44702|44727|44687|44742|44702|44727|44687|0
1645123750000|2022-02-17 18:49:10|44722.6|44682.6|44732.6|44692.6|44732.6|44692.6|44722.6|44682.6|0
1645123760000|2022-02-17 18:49:20|44733.2|44693.2|44738.2|44698.2|44742.6|44702.6|44733.2|44693.2|1
1645123770000|2022-02-17 18:49:30|44742.6|44702.6|44742.6|44702.6|44742.6|44702.6|44742.6|44702.6|0
1645123780000|2022-02-17 18:49:40|44743.2|44703.2|44752|44712|44757|44717|44743.2|44703.2|9
1645123790000|2022-02-17 18:49:50|44747.6|44707.6|44742|44702|44747.6|44707.6|44742|44702|3
1645123800000|2022-02-17 18:50:00|44737.6|44697.6|44742|44702|44742.6|44702.6|44737.6|44697.6|0
1645123820000|2022-02-17 18:50:20|44742.6|44702.6|44742|44702|44742.6|44702.6|44742|44702|0
1645123830000|2022-02-17 18:50:30|44742.6|44702.6|44742.6|44702.6|44742.6|44702.6|44742|44702|0
1645123840000|2022-02-17 18:50:40|44742|44702|44742|44702|44742.6|44702.6|44742|44702|0
1645123850000|2022-02-17 18:50:50|44742.6|44702.6|44742|44702|44742.6|44702.6|44742|44702|0
1645123860000|2022-02-17 18:51:00|44737.6|44697.6|44737.6|44697.6|44737.6|44697.6|44737.6|44697.6|0
1645123870000|2022-02-17 18:51:10|||||||||1
1645123890000|2022-02-17 18:51:30|44742|44702|44752|44712|44752|44712|44742|44702|2
1645123900000|2022-02-17 18:51:40|44747|44707|44747|44707|44747|44707|44747|44707|0
1645123920000|2022-02-17 18:52:00|44747.6|44707.6|44747|44707|44747.6|44707.6|44747|44707|0
1645123930000|2022-02-17 18:52:10|44752|44712|44747.6|44707.6|44752|44712|44747|44707|4
1645123940000|2022-02-17 18:52:20|44752|44712|44752|44712|44752|44712|44752|44712|0
1645123950000|2022-02-17 18:52:30|||||||||6
1645123960000|2022-02-17 18:52:40|44747|44707|44747.6|44707.6|44747.6|44707.6|44747|44707|1
1645123970000|2022-02-17 18:52:50|44747|44707|44742.6|44702.6|44747|44707|44742.6|44702.6|0
1645123980000|2022-02-17 18:53:00|44738.2|44698.2|44742.6|44702.6|44742.6|44702.6|44738.2|44698.2|0
1645123990000|2022-02-17 18:53:10|44747.6|44707.6|44752.6|44712.6|44752.6|44712.6|44747|44707|4
1645124000000|2022-02-17 18:53:20|||||||||1
1645124020000|2022-02-17 18:53:40|44747.6|44707.6|44747.6|44707.6|44747.6|44707.6|44747.6|44707.6|3
1645124030000|2022-02-17 18:53:50|44752.6|44712.6|44752|44712|44752.6|44712.6|44752|44712|0
1645124040000|2022-02-17 18:54:00|44747.6|44707.6|44732.6|44692.6|44752.6|44712.6|44732.6|44692.6|9
1645124050000|2022-02-17 18:54:10|44737.6|44697.6|44732.6|44692.6|44737.6|44697.6|44732.6|44692.6|1
1645124060000|2022-02-17 18:54:20|44712.6|44672.6|44713.2|44673.2|44713.2|44673.2|44712.6|44672.6|8
1645124070000|2022-02-17 18:54:30|44717.6|44677.6|44722.6|44682.6|44722.6|44682.6|44717.6|44677.6|0
1645124080000|2022-02-17 18:54:40|44722|44682|44722.6|44682.6|44722.6|44682.6|44722|44682|0
1645124090000|2022-02-17 18:54:50|44718.2|44678.2|44727.6|44687.6|44732|44692|44718.2|44678.2|2
1645124100000|2022-02-17 18:55:00|44737|44697|44727.6|44687.6|44737|44697|44727.6|44687.6|0
1645124110000|2022-02-17 18:55:10|44727|44687|44722|44682|44727|44687|44722|44682|0
1645124120000|2022-02-17 18:55:20|44722.6|44682.6|44722|44682|44722.6|44682.6|44722|44682|0
1645124140000|2022-02-17 18:55:40|44717.6|44677.6|44717.6|44677.6|44717.6|44677.6|44717.6|44677.6|0
1645124150000|2022-02-17 18:55:50|44722.6|44682.6|44722|44682|44727|44687|44722|44682|2
1645124160000|2022-02-17 18:56:00|44717.6|44677.6|44737|44697|44737|44697|44717.6|44677.6|4
1645124170000|2022-02-17 18:56:10|44742|44702|44737|44697|44742|44702|44737|44697|1
1645124180000|2022-02-17 18:56:20|44732|44692|44732|44692|44732|44692|44732|44692|6
1645124190000|2022-02-17 18:56:30|44732.6|44692.6|44752|44712|44752|44712|44732.6|44692.6|1
1645124200000|2022-02-17 18:56:40|44747.6|44707.6|44742|44702|44752|44712|44742|44702|6
1645124210000|2022-02-17 18:56:50|44737|44697|44742|44702|44742|44702|44737|44697|5
1645124220000|2022-02-17 18:57:00|44737.6|44697.6|44732|44692|44737.6|44697.6|44732|44692|1
1645124230000|2022-02-17 18:57:10|44732.6|44692.6|44732.6|44692.6|44732.6|44692.6|44732.6|44692.6|0
1645124240000|2022-02-17 18:57:20|||||||||4
1645124260000|2022-02-17 18:57:40|||||||||1
1645124270000|2022-02-17 18:57:50|44732|44692|44732|44692|44732|44692|44732|44692|2
1645124280000|2022-02-17 18:58:00|44737|44697|44732|44692|44737|44697|44732|44692|1
1645124290000|2022-02-17 18:58:10|44727|44687|44732|44692|44732.6|44692.6|44727|44687|3
1645124300000|2022-02-17 18:58:20|44737|44697|44736.4|44696.4|44737|44697|44736.4|44696.4|5
1645124310000|2022-02-17 18:58:30|44732|44692|44737.6|44697.6|44737.6|44697.6|44732|44692|0
1645124320000|2022-02-17 18:58:40|44747.6|44707.6|44747.6|44707.6|44747.6|44707.6|44747.6|44707.6|12
1645124330000|2022-02-17 18:58:50|44748.2|44708.2|44762|44722|44767|44727|44748.2|44708.2|7
1645124340000|2022-02-17 18:59:00|44757.6|44717.6|44757.6|44717.6|44757.6|44717.6|44757.6|44717.6|0
1645124350000|2022-02-17 18:59:10|44787|44747|44777.6|44737.6|44787.6|44747.6|44777.6|44737.6|8
1645124360000|2022-02-17 18:59:20|44777|44737|44772.6|44732.6|44792|44752|44772.6|44732.6|11
1645124370000|2022-02-17 18:59:30|44777.6|44737.6|44778.2|44738.2|44778.2|44738.2|44777.6|44737.6|2
1645124380000|2022-02-17 18:59:40|44782.6|44742.6|44782.6|44742.6|44787.6|44747.6|44782.6|44742.6|3
1645124390000|2022-02-17 18:59:50|44782|44742|44802|44762|44802.6|44762.6|44782|44742|18
1645124400000|2022-02-17 19:00:00|44787.6|44747.6|44797.6|44757.6|44797.6|44757.6|44787.6|44747.6|20
1645124410000|2022-02-17 19:00:10|44802|44762|44802|44762|44802.6|44762.6|44797.6|44757.6|6
1645124420000|2022-02-17 19:00:20|44792|44752|44782.6|44742.6|44792|44752|44782.6|44742.6|18
1645124430000|2022-02-17 19:00:30|44782|44742|44782|44742|44782|44742|44782|44742|4
1645124440000|2022-02-17 19:00:40|44762.6|44722.6|44767.6|44727.6|44767.6|44727.6|44762.6|44722.6|8
1645124450000|2022-02-17 19:00:50|44768.2|44728.2|44772.6|44732.6|44772.6|44732.6|44767.6|44727.6|1
1645124460000|2022-02-17 19:01:00|44777.6|44737.6|44777.6|44737.6|44782.6|44742.6|44773.2|44733.2|6
1645124470000|2022-02-17 19:01:10|44778.2|44738.2|44782.6|44742.6|44787.6|44747.6|44778.2|44738.2|2
1645124480000|2022-02-17 19:01:20|44783.2|44743.2|44787.6|44747.6|44788.2|44748.2|44783.2|44743.2|2
1645124490000|2022-02-17 19:01:30|44782|44742|44782.6|44742.6|44782.6|44742.6|44782|44742|5
1645124500000|2022-02-17 19:01:40|44787|44747|44792.6|44752.6|44792.6|44752.6|44787|44747|0
1645124510000|2022-02-17 19:01:50|44792|44752|44792|44752|44792.6|44752.6|44792|44752|2
1645124520000|2022-02-17 19:02:00|44787.6|44747.6|44787.6|44747.6|44787.6|44747.6|44787.6|44747.6|0
1645124530000|2022-02-17 19:02:10|44788.2|44748.2|44792|44752|44792.6|44752.6|44787.6|44747.6|2
1645124540000|2022-02-17 19:02:20|44807|44767|44797.6|44757.6|44817|44777|44797.6|44757.6|9
1645124550000|2022-02-17 19:02:30|44788.2|44748.2|44806.4|44766.4|44806.4|44766.4|44788.2|44748.2|3
1645124560000|2022-02-17 19:02:40|44802|44762|44812|44772|44812.6|44772.6|44802|44762|2
1645124580000|2022-02-17 19:03:00|44807.6|44767.6|44827.6|44787.6|44827.6|44787.6|44807.6|44767.6|9
1645124590000|2022-02-17 19:03:10|44823.2|44783.2|44827.6|44787.6|44832.6|44792.6|44813.2|44773.2|17
1645124600000|2022-02-17 19:03:20|44827|44787|44832|44792|44832|44792|44822.6|44782.6|0
1645124610000|2022-02-17 19:03:30|44832.6|44792.6|44832|44792|44842|44802|44832|44792|0
1645124620000|2022-02-17 19:03:40|44832.6|44792.6|44837.6|44797.6|44837.6|44797.6|44832.6|44792.6|0
1645124630000|2022-02-17 19:03:50|44837|44797|44832|44792|44837.6|44797.6|44832|44792|0
1645124640000|2022-02-17 19:04:00|||||||||4
1645124650000|2022-02-17 19:04:10|44832.6|44792.6|44842|44802|44842|44802|44832|44792|1
1645124660000|2022-02-17 19:04:20|44832.6|44792.6|44832.6|44792.6|44832.6|44792.6|44832.6|44792.6|0
1645124670000|2022-02-17 19:04:30|44832|44792|44832|44792|44832|44792|44832|44792|1
1645124680000|2022-02-17 19:04:40|44827|44787|44817|44777|44827|44787|44817|44777|0
1645124690000|2022-02-17 19:04:50|44812.6|44772.6|44827|44787|44827|44787|44812.6|44772.6|8
1645124700000|2022-02-17 19:05:00|44812|44772|44787.6|44747.6|44812.6|44772.6|44787.6|44747.6|8
1645124710000|2022-02-17 19:05:10|44783.2|44743.2|44783.2|44743.2|44787.6|44747.6|44783.2|44743.2|13
1645124720000|2022-02-17 19:05:20|44787.6|44747.6|44782.6|44742.6|44788.2|44748.2|44777.6|44737.6|3
1645124730000|2022-02-17 19:05:30|44782|44742|44777|44737|44782|44742|44777|44737|0
1645124740000|2022-02-17 19:05:40|44787|44747|44787|44747|44787|44747|44787|44747|15
1645124750000|2022-02-17 19:05:50|44782|44742|44787.6|44747.6|44787.6|44747.6|44782|44742|1
1645124760000|2022-02-17 19:06:00|44787|44747|44762.6|44722.6|44787|44747|44762.6|44722.6|1
1645124770000|2022-02-17 19:06:10|44757.6|44717.6|44767|44727|44767.6|44727.6|44757.6|44717.6|2
1645124780000|2022-02-17 19:06:20|44767.6|44727.6|44762.6|44722.6|44767.6|44727.6|44762|44722|2
1645124790000|2022-02-17 19:06:30|44767|44727|44777|44737|44777|44737|44767|44727|23
1645124800000|2022-02-17 19:06:40|44777.6|44737.6|44777.6|44737.6|44777.6|44737.6|44777.6|44737.6|5
1645124810000|2022-02-17 19:06:50|44777|44737|44782.6|44742.6|44782.6|44742.6|44777|44737|0
1645124820000|2022-02-17 19:07:00|44783.2|44743.2|44777.6|44737.6|44783.2|44743.2|44777.6|44737.6|10
1645124830000|2022-02-17 19:07:10|44782.6|44742.6|44792|44752|44792.6|44752.6|44782.6|44742.6|1
1645124840000|2022-02-17 19:07:20|44797|44757|44792|44752|44797|44757|44792|44752|1
1645124850000|2022-02-17 19:07:30|44797|44757|44797|44757|44797|44757|44797|44757|1
1645124860000|2022-02-17 19:07:40|44792|44752|44787.6|44747.6|44792|44752|44787.6|44747.6|3
1645124870000|2022-02-17 19:07:50|44791.4|44751.4|44782|44742|44792.6|44752.6|44782|44742|8
1645124880000|2022-02-17 19:08:00|44787|44747|44802|44762|44802|44762|44787|44747|4
1645124890000|2022-02-17 19:08:10|44797|44757|44792|44752|44802|44762|44792|44752|2
1645124900000|2022-02-17 19:08:20|44792.6|44752.6|44797|44757|44797|44757|44788.2|44748.2|2
1645124910000|2022-02-17 19:08:30|44807|44767|44802|44762|44807|44767|44797|44757|51
1645124920000|2022-02-17 19:08:40|44802.6|44762.6|44817|44777|44817.6|44777.6|44802.6|44762.6|0
1645124930000|2022-02-17 19:08:50|44812|44772|44837.6|44797.6|44837.6|44797.6|44812|44772|3
1645124940000|2022-02-17 19:09:00|44828.2|44788.2|44812.6|44772.6|44837|44797|44812|44772|33
1645124950000|2022-02-17 19:09:10|44817|44777|44827|44787|44832|44792|44812|44772|28
1645124960000|2022-02-17 19:09:20|44822.6|44782.6|44822.6|44782.6|44832|44792|44822|44782|1
1645124970000|2022-02-17 19:09:30|44817.6|44777.6|44822|44782|44832|44792|44812.6|44772.6|7
1645124980000|2022-02-17 19:09:40|44827|44787|44802.6|44762.6|44827|44787|44802.6|44762.6|2
1645124990000|2022-02-17 19:09:50|44797|44757|44812|44772|44812.6|44772.6|44797|44757|3
1645125000000|2022-02-17 19:10:00|44817|44777|44812.6|44772.6|44822|44782|44812|44772|2
1645125010000|2022-02-17 19:10:10|44812|44772|44812|44772|44817|44777|44812|44772|2
1645125020000|2022-02-17 19:10:20|44817|44777|44792|44752|44817|44777|44792|44752|27
1645125030000|2022-02-17 19:10:30|44791.4|44751.4|44772.6|44732.6|44791.4|44751.4|44772.6|44732.6|3
1645125040000|2022-02-17 19:10:40|44777|44737|44782.6|44742.6|44787|44747|44777|44737|6
1645125050000|2022-02-17 19:10:50|44787|44747|44782|44742|44792|44752|44781.4|44741.4|2
1645125060000|2022-02-17 19:11:00|44787|44747|44777.6|44737.6|44797|44757|44777|44737|1
1645125070000|2022-02-17 19:11:10|44777|44737|44772|44732|44782|44742|44767.6|44727.6|3
1645125080000|2022-02-17 19:11:20|44771.4|44731.4|44777.6|44737.6|44777.6|44737.6|44762.6|44722.6|1
1645125090000|2022-02-17 19:11:30|44778.2|44738.2|44782.6|44742.6|44782.6|44742.6|44778.2|44738.2|3
1645125100000|2022-02-17 19:11:40|44778.2|44738.2|44772.6|44732.6|44782.6|44742.6|44768.8|44728.8|0
1645125110000|2022-02-17 19:11:50|44777.6|44737.6|44777.6|44737.6|44782|44742|44777.6|44737.6|1
1645125120000|2022-02-17 19:12:00|44782.6|44742.6|44782.6|44742.6|44782.6|44742.6|44767|44727|14
1645125130000|2022-02-17 19:12:10|44787.6|44747.6|44772.6|44732.6|44792.6|44752.6|44772.6|44732.6|4
1645125140000|2022-02-17 19:12:20|44777.6|44737.6|44782.6|44742.6|44787|44747|44772.6|44732.6|8
1645125150000|2022-02-17 19:12:30|44787|44747|44787.6|44747.6|44787.6|44747.6|44777.6|44737.6|5
1645125160000|2022-02-17 19:12:40|44783.2|44743.2|44758.2|44718.2|44783.2|44743.2|44757.6|44717.6|12
1645125170000|2022-02-17 19:12:50|44762.6|44722.6|44763.2|44723.2|44768.2|44728.2|44762|44722|43
1645125180000|2022-02-17 19:13:00|44767.6|44727.6|44767.6|44727.6|44768.2|44728.2|44763.2|44723.2|32
1645125190000|2022-02-17 19:13:10|44768.2|44728.2|44762|44722|44778.2|44738.2|44762|44722|48
1645125200000|2022-02-17 19:13:20|44767|44727|44762|44722|44767|44727|44762|44722|31
1645125210000|2022-02-17 19:13:30|44762.6|44722.6|44767|44727|44767.6|44727.6|44762|44722|17
1645125220000|2022-02-17 19:13:40|44762|44722|44761.4|44721.4|44777|44737|44761.4|44721.4|57
1645125230000|2022-02-17 19:13:50|44766.4|44726.4|44802|44762|44806.4|44766.4|44766.4|44726.4|55
1645125240000|2022-02-17 19:14:00|44807|44767|44797|44757|44815.7|44775.7|44777|44737|90
1645125250000|2022-02-17 19:14:10|44787|44747|44765.7|44725.7|44795.1|44755.1|44765.7|44725.7|207
1645125260000|2022-02-17 19:14:20|44766.4|44726.4|44785.7|44745.7|44785.7|44745.7|44765.7|44725.7|160
1645125270000|2022-02-17 19:14:30|44790.7|44750.7|44795.7|44755.7|44805.7|44765.7|44780.1|44740.1|146
1645125280000|2022-02-17 19:14:40|44796.4|44756.4|44795.7|44755.7|44805.7|44765.7|44785.7|44745.7|123
1645125290000|2022-02-17 19:14:50|44795.1|44755.1|44790.7|44750.7|44805.7|44765.7|44785.7|44745.7|193
1645125300000|2022-02-17 19:15:00|44785.7|44745.7|44776.4|44736.4|44790.7|44750.7|44772|44732|92
1645125310000|2022-02-17 19:15:10|44777|44737|44776.4|44736.4|44787|44747|44776.4|44736.4|5
1645125320000|2022-02-17 19:15:20|44777|44737|44786.4|44746.4|44787|44747|44776.4|44736.4|2
1645125330000|2022-02-17 19:15:30|44785.7|44745.7|44767|44727|44785.7|44745.7|44767|44727|24
1645125340000|2022-02-17 19:15:40|44765.7|44725.7|44746.4|44706.4|44765.7|44725.7|44746.4|44706.4|14
1645125350000|2022-02-17 19:15:50|44747|44707|44752|44712|44762|44722|44746.4|44706.4|26
1645125360000|2022-02-17 19:16:00|44757|44717|44757|44717|44762|44722|44747|44707|1
1645125370000|2022-02-17 19:16:10|44761.4|44721.4|44767|44727|44767|44727|44757|44717|1
1645125380000|2022-02-17 19:16:20|44762|44722|44761.4|44721.4|44762|44722|44761.4|44721.4|1
1645125390000|2022-02-17 19:16:30|44762|44722|44766.4|44726.4|44766.4|44726.4|44762|44722|0
1645125400000|2022-02-17 19:16:40|44762|44722|44762|44722|44762|44722|44757.6|44717.6|0
1645125410000|2022-02-17 19:16:50|44767|44727|44757|44717|44767|44727|44757|44717|1
1645125420000|2022-02-17 19:17:00|44761.4|44721.4|44766.4|44726.4|44767|44727|44757|44717|25
1645125430000|2022-02-17 19:17:10|44761.4|44721.4|44767|44727|44767|44727|44761.4|44721.4|7
1645125440000|2022-02-17 19:17:20|44766.3|44726.3|44767|44727|44767|44727|44762|44722|2
1645125450000|2022-02-17 19:17:30|44782|44742|44771.3|44731.3|44782|44742|44771.3|44731.3|8
1645125460000|2022-02-17 19:17:40|44775.7|44735.7|44782|44742|44782|44742|44771.3|44731.3|1
1645125470000|2022-02-17 19:17:50|44777|44737|44777|44737|44777.6|44737.6|44772|44732|58
1645125480000|2022-02-17 19:18:00|44772.6|44732.6|44785.7|44745.7|44785.7|44745.7|44772.6|44732.6|78
1645125490000|2022-02-17 19:18:10|44781.3|44741.3|44775.7|44735.7|44787|44747|44775.7|44735.7|11
1645125500000|2022-02-17 19:18:20|44776.3|44736.3|44767|44727|44781.3|44741.3|44767|44727|1
1645125510000|2022-02-17 19:18:30|44772|44732|44771.3|44731.3|44772|44732|44771.3|44731.3|1
1645125520000|2022-02-17 19:18:40|44767|44727|44780.7|44740.7|44780.7|44740.7|44767|44727|3
1645125530000|2022-02-17 19:18:50|44776.3|44736.3|44776.3|44736.3|44776.3|44736.3|44775.7|44735.7|0
1645125540000|2022-02-17 19:19:00|44765.7|44725.7|44765.7|44725.7|44765.7|44725.7|44765.7|44725.7|1
1645125550000|2022-02-17 19:19:10|44762|44722|44762|44722|44766.3|44726.3|44761.3|44721.3|2
1645125560000|2022-02-17 19:19:20|44761.3|44721.3|44761.3|44721.3|44765.7|44725.7|44757|44717|5
1645125570000|2022-02-17 19:19:30|44765.7|44725.7|44771.3|44731.3|44780.7|44740.7|44765.7|44725.7|17
1645125580000|2022-02-17 19:19:40|44772|44732|44771.3|44731.3|44772|44732|44771.3|44731.3|26
1645125590000|2022-02-17 19:19:50|44777|44737|44785.7|44745.7|44785.7|44745.7|44771.3|44731.3|7
1645146000000|2022-02-18 01:00:00|44723.6|44683.6|44728|44688|44749.2|44709.2|44704.2|44663.6|27
1645146010000|2022-02-18 01:00:10|44723.6|44683.6|44753.6|44713.6|44758.6|44718.6|44723.6|44683.6|17
1645146020000|2022-02-18 01:00:20|44749.2|44709.2|44758.6|44718.6|44758.6|44718.6|44744.2|44704.2|8
1645146030000|2022-02-18 01:00:30|44758|44718|44758.6|44718.6|44758.6|44718.6|44753.6|44713.6|28
1645146040000|2022-02-18 01:00:40|44753.6|44713.6|44758.6|44718.6|44758.6|44718.6|44753.6|44713.6|1
1645146050000|2022-02-18 01:00:50|||||||||12
1645146060000|2022-02-18 01:01:00|44753.6|44713.6|44747.4|44707.4|44762.4|44722.4|44747.4|44707.4|59
1645146070000|2022-02-18 01:01:10|44743|44703|44742.4|44702.4|44743|44703|44733.6|44693.6|51
1645146080000|2022-02-18 01:01:20|44738|44698|44742.4|44702.4|44742.4|44702.4|44738|44698|0
1645146090000|2022-02-18 01:01:30|44738|44698|44727.4|44687.4|44738|44698|44727.4|44687.4|5
1645146100000|2022-02-18 01:01:40|44728|44688|44712.4|44672.4|44728|44688|44712.4|44672.4|1
1645146110000|2022-02-18 01:01:50|44717.4|44677.4|44728|44688|44728|44688|44717.4|44677.4|8
1645146120000|2022-02-18 01:02:00|44733.6|44693.6|44733.6|44693.6|44738|44698|44733.6|44693.6|2
1645146130000|2022-02-18 01:02:10|44742.4|44702.4|44742.4|44702.4|44743|44703|44742.4|44702.4|0
1645146140000|2022-02-18 01:02:20|44743|44703|44743.6|44703.6|44743.6|44703.6|44743|44703|0
1645146150000|2022-02-18 01:02:30|44748|44708|44763|44723|44767.4|44727.4|44748|44708|2
1645146160000|2022-02-18 01:02:40|44767.4|44727.4|44767.4|44727.4|44767.4|44727.4|44763|44723|0
1645146180000|2022-02-18 01:03:00|44763|44723|44762.4|44722.4|44763|44723|44762.4|44722.4|1
1645146190000|2022-02-18 01:03:10|||||||||2
1645146200000|2022-02-18 01:03:20|44767.4|44727.4|44753|44713|44767.4|44727.4|44753|44713|9
1645146210000|2022-02-18 01:03:30|44752.4|44712.4|44748|44708|44752.4|44712.4|44748|44708|0
1645146220000|2022-02-18 01:03:40|44757.4|44717.4|44752.4|44712.4|44757.4|44717.4|44752.4|44712.4|4
1645146230000|2022-02-18 01:03:50|||||||||1
1645146240000|2022-02-18 01:04:00|44742.4|44702.4|44733.6|44693.6|44742.4|44702.4|44733.6|44693.6|1
1645146250000|2022-02-18 01:04:10|44742.4|44702.4|44733.6|44693.6|44742.4|44702.4|44728|44688|0
1645146260000|2022-02-18 01:04:20|44733|44693|44733|44693|44733|44693|44733|44693|0
1645146270000|2022-02-18 01:04:30|44732.4|44692.4|44732.4|44692.4|44732.4|44692.4|44732.4|44692.4|0
1645146290000|2022-02-18 01:04:50|44738|44698|44732.4|44692.4|44738|44698|44728.6|44688.6|0
1645146300000|2022-02-18 01:05:00|44737.4|44697.4|44728|44688|44742.4|44702.4|44728|44688|4
1645146310000|2022-02-18 01:05:10|44732.4|44692.4|44737.4|44697.4|44737.4|44697.4|44728|44688|1
1645146320000|2022-02-18 01:05:20|44733|44693|44743|44703|44743.6|44703.6|44733|44693|1
1645146330000|2022-02-18 01:05:30|44743.6|44703.6|44738|44698|44746.8|44706.8|44738|44698|7
1645146340000|2022-02-18 01:05:40|44743.6|44703.6|44713|44673|44747.4|44707.4|44713|44673|1
1645146350000|2022-02-18 01:05:50|44702.4|44662.4|44708|44668|44708|44668|44698|44658|0
1645146360000|2022-02-18 01:06:00|44702.4|44662.4|44702.4|44662.4|44708|44668|44702.4|44662.4|0
1645146370000|2022-02-18 01:06:10|44698|44658|44698|44658|44698|44658|44698|44658|0
1645146380000|2022-02-18 01:06:20|44702.4|44662.4|44702.4|44662.4|44712.4|44672.4|44702.4|44662.4|0
1645146390000|2022-02-18 01:06:30|44703|44663|44692.4|44652.4|44703|44663|44692.4|44652.4|0
1645146400000|2022-02-18 01:06:40|44701.8|44661.8|44702.4|44662.4|44702.4|44662.4|44701.8|44661.8|0
1645146420000|2022-02-18 01:07:00|44712.4|44672.4|44743|44703|44747.4|44707.4|44711.8|44671.8|8
1645146430000|2022-02-18 01:07:10|44748|44708|44752.4|44712.4|44753|44713|44748|44708|0
1645146450000|2022-02-18 01:07:30|44747.4|44707.4|44737.4|44697.4|44748|44708|44737.4|44697.4|0
1645146460000|2022-02-18 01:07:40|44738|44698|44737.4|44697.4|44738|44698|44733|44693|0
1645146480000|2022-02-18 01:08:00|||||||||1
1645146490000|2022-02-18 01:08:10|44738|44698|44742.4|44702.4|44742.4|44702.4|44720.9|44680.9|3
1645146500000|2022-02-18 01:08:20|44738|44698|44743|44703|44743|44703|44733|44693|0
1645146520000|2022-02-18 01:08:40|44743.6|44703.6|44743.6|44703.6|44743.6|44703.6|44743|44703|0
1645146530000|2022-02-18 01:08:50|44743|44703|44743|44703|44743|44703|44738|44698|0
1645146540000|2022-02-18 01:09:00|44738|44698|44733|44693|44738|44698|44733|44693|0
1645146560000|2022-02-18 01:09:20|44728|44688|44728|44688|44728|44688|44728|44688|0
1645146570000|2022-02-18 01:09:30|44727.4|44687.4|44723.6|44683.6|44727.4|44687.4|44723.6|44683.6|0
1645146580000|2022-02-18 01:09:40|44723|44683|44718.6|44678.6|44723|44683|44718.6|44678.6|0
1645146590000|2022-02-18 01:09:50|44713|44673|44713|44673|44713|44673|44713|44673|1
1645146600000|2022-02-18 01:10:00|44703.6|44663.6|44703.6|44663.6|44703.6|44663.6|44703.6|44663.6|0
1645146610000|2022-02-18 01:10:10|44708|44668|44713.6|44673.6|44713.6|44673.6|44708|44668|0
1645146620000|2022-02-18 01:10:20|44718|44678|44713.6|44673.6|44718|44678|44713.6|44673.6|0
1645146640000|2022-02-18 01:10:40|44718|44678|44718.6|44678.6|44718.6|44678.6|44713.6|44673.6|0
1645146650000|2022-02-18 01:10:50|44708|44668|44708|44668|44708|44668|44708|44668|1
1645146680000|2022-02-18 01:11:20|44712.4|44672.4|44713.6|44673.6|44718.6|44678.6|44712.4|44672.4|0
1645146690000|2022-02-18 01:11:30|44718.6|44678.6|44718.6|44678.6|44718.6|44678.6|44718.6|44678.6|0
1645146700000|2022-02-18 01:11:40|44719.2|44679.2|44723.6|44683.6|44723.6|44683.6|44719.2|44679.2|0
1645146710000|2022-02-18 01:11:50|44728|44688|44728|44688|44728|44688|44728|44688|0
1645146720000|2022-02-18 01:12:00|44723.6|44683.6|44723.6|44683.6|44728|44688|44723.6|44683.6|2
1645146730000|2022-02-18 01:12:10|44721.8|44681.8|44713.6|44673.6|44721.8|44681.8|44713.6|44673.6|2
1645146740000|2022-02-18 01:12:20|44718.6|44678.6|44718.6|44678.6|44718.6|44678.6|44718.6|44678.6|0
1645146750000|2022-02-18 01:12:30|44723|44683|44723|44683|44723|44683|44723|44683|0
1645146760000|2022-02-18 01:12:40|44718.6|44678.6|44718.6|44678.6|44718.6|44678.6|44718.6|44678.6|0
1645146780000|2022-02-18 01:13:00|44718|44678|44718|44678|44718.6|44678.6|44718|44678|0
1645146790000|2022-02-18 01:13:10|44718.6|44678.6|44718.6|44678.6|44718.6|44678.6|44718.6|44678.6|0
1645146800000|2022-02-18 01:13:20|44718|44678|44718|44678|44718|44678|44718|44678|0
1645146810000|2022-02-18 01:13:30|44718.6|44678.6|44728|44688|44728.6|44688.6|44718.6|44678.6|0
1645146820000|2022-02-18 01:13:40|44728.6|44688.6|44728.6|44688.6|44728.6|44688.6|44728.6|44688.6|0
1645146830000|2022-02-18 01:13:50|44728|44688|44728|44688|44728.6|44688.6|44728|44688|0
1645146840000|2022-02-18 01:14:00|44723.6|44683.6|44718|44678|44723.6|44683.6|44718|44678|0
1645146850000|2022-02-18 01:14:10|44713.6|44673.6|44713.6|44673.6|44713.6|44673.6|44713.6|44673.6|0
1645146870000|2022-02-18 01:14:30|44718|44678|44723.6|44683.6|44723.6|44683.6|44713.6|44673.6|107
1645146880000|2022-02-18 01:14:40|||||||||51
1645146890000|2022-02-18 01:14:50|44724.7|44684.7|44729.1|44689.1|44729.1|44689.1|44724.7|44684.7|1
1645146900000|2022-02-18 01:15:00|44724.7|44684.7|44709.1|44669.1|44734.1|44694.1|44704.7|44664.7|6
1645146910000|2022-02-18 01:15:10|44704.7|44664.7|44704.7|44664.7|44709.1|44669.1|44704.7|44664.7|0
1645146920000|2022-02-18 01:15:20|44709.1|44669.1|44709.1|44669.1|44709.1|44669.1|44709.1|44669.1|7
1645146940000|2022-02-18 01:15:40|44714.7|44674.7|44714.7|44674.7|44714.7|44674.7|44714.7|44674.7|0
1645146950000|2022-02-18 01:15:50|44719.1|44679.1|44719.1|44679.1|44719.1|44679.1|44719.1|44679.1|0
1645146960000|2022-02-18 01:16:00|44724.7|44684.7|44724.7|44684.7|44724.7|44684.7|44724.7|44684.7|0
1645146970000|2022-02-18 01:16:10|44729.1|44689.1|44729.1|44689.1|44734.1|44694.1|44729.1|44689.1|0
1645146980000|2022-02-18 01:16:20|44724.7|44684.7|44724.1|44684.1|44724.7|44684.7|44724.1|44684.1|0
1645147000000|2022-02-18 01:16:40|44723.6|44683.6|44719.1|44679.1|44723.6|44683.6|44719.1|44679.1|0
1645147010000|2022-02-18 01:16:50|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|0
1645147020000|2022-02-18 01:17:00|44733.6|44693.6|44724.1|44684.1|44734.1|44694.1|44724.1|44684.1|0
1645147030000|2022-02-18 01:17:10|44719.1|44679.1|44719.1|44679.1|44719.1|44679.1|44719.1|44679.1|0
1645147040000|2022-02-18 01:17:20|44714.1|44674.1|44714.7|44674.7|44714.7|44674.7|44714.1|44674.1|0
1645147050000|2022-02-18 01:17:30|44719.1|44679.1|44724.7|44684.7|44734.1|44694.1|44719.1|44679.1|3
1645147060000|2022-02-18 01:17:40|44724.1|44684.1|44729.1|44689.1|44729.1|44689.1|44724.1|44684.1|0
1645147090000|2022-02-18 01:18:10|44719.1|44679.1|44714.1|44674.1|44719.1|44679.1|44714.1|44674.1|0
1645147120000|2022-02-18 01:18:40|44713.5|44673.5|44704.7|44664.7|44713.5|44673.5|44704.7|44664.7|0
1645147140000|2022-02-18 01:19:00|44709.1|44669.1|44704.7|44664.7|44709.1|44669.1|44704.7|44664.7|1
1645147160000|2022-02-18 01:19:20|44709.1|44669.1|44704.7|44664.7|44709.1|44669.1|44704.7|44664.7|0
1645147200000|2022-02-18 01:20:00|44704.1|44664.1|44689.1|44649.1|44704.1|44664.1|44684.7|44644.7|1
1645147210000|2022-02-18 01:20:10|44684.1|44644.1|44674.7|44634.7|44684.1|44644.1|44674.7|44634.7|0
1645147220000|2022-02-18 01:20:20|44679.1|44639.1|44679.1|44639.1|44683.5|44643.5|44674.1|44634.1|1
1645147230000|2022-02-18 01:20:30|44683.5|44643.5|44683.5|44643.5|44683.5|44643.5|44683.5|44643.5|0
1645147250000|2022-02-18 01:20:50|44684.1|44644.1|44679.1|44639.1|44684.1|44644.1|44679.1|44639.1|0
1645147260000|2022-02-18 01:21:00|44683.5|44643.5|44673.5|44633.5|44683.5|44643.5|44669.1|44629.1|1
1645147270000|2022-02-18 01:21:10|44664.1|44624.1|44664.1|44624.1|44664.1|44624.1|44664.1|44624.1|0
1645147290000|2022-02-18 01:21:30|44669.1|44629.1|44669.1|44629.1|44669.1|44629.1|44669.1|44629.1|0
1645147300000|2022-02-18 01:21:40|44669.7|44629.7|44673.5|44633.5|44673.5|44633.5|44669.7|44629.7|0
1645147320000|2022-02-18 01:22:00|44669.1|44629.1|44663.5|44623.5|44669.1|44629.1|44663.5|44623.5|0
1645147330000|2022-02-18 01:22:10|44664.1|44624.1|44664.1|44624.1|44664.1|44624.1|44664.1|44624.1|0
1645147350000|2022-02-18 01:22:30|44673.5|44633.5|44664.7|44624.7|44674.1|44634.1|44664.7|44624.7|1
1645147360000|2022-02-18 01:22:40|44669.1|44629.1|44669.1|44629.1|44669.1|44629.1|44669.1|44629.1|0
1645147370000|2022-02-18 01:22:50|||||||||1
1645147380000|2022-02-18 01:23:00|44673.5|44633.5|44654.7|44614.7|44674.7|44634.7|44654.7|44614.7|5
1645147390000|2022-02-18 01:23:10|44663.5|44623.5|44663.5|44623.5|44664.1|44624.1|44654.7|44614.7|0
1645147400000|2022-02-18 01:23:20|44659.1|44619.1|44663.5|44623.5|44663.5|44623.5|44659.1|44619.1|0
1645147410000|2022-02-18 01:23:30|44659.1|44619.1|44654.7|44614.7|44659.1|44619.1|44654.7|44614.7|0
1645147420000|2022-02-18 01:23:40|44659.1|44619.1|44659.1|44619.1|44659.1|44619.1|44659.1|44619.1|0
1645147430000|2022-02-18 01:23:50|44659.7|44619.7|44679.1|44639.1|44679.7|44639.7|44659.1|44619.1|24
1645147440000|2022-02-18 01:24:00|44674.7|44634.7|44674.7|44634.7|44683.5|44643.5|44674.1|44634.1|0
1645147450000|2022-02-18 01:24:10|44679.1|44639.1|44694.1|44654.1|44694.1|44654.1|44679.1|44639.1|1
1645147460000|2022-02-18 01:24:20|44693.5|44653.5|44684.7|44644.7|44693.5|44653.5|44684.7|44644.7|0
1645147470000|2022-02-18 01:24:30|44689.1|44649.1|44684.7|44644.7|44689.1|44649.1|44684.7|44644.7|0
1645147480000|2022-02-18 01:24:40|44684.1|44644.1|44684.1|44644.1|44684.1|44644.1|44684.1|44644.1|0
1645147490000|2022-02-18 01:24:50|44674.1|44634.1|44674.1|44634.1|44674.1|44634.1|44674.1|44634.1|0
1645147500000|2022-02-18 01:25:00|44659.7|44619.7|44654.7|44614.7|44659.7|44619.7|44654.1|44614.1|1
1645147510000|2022-02-18 01:25:10|44654.1|44614.1|44654.7|44614.7|44654.7|44614.7|44654.1|44614.1|0
1645147520000|2022-02-18 01:25:20|44654.1|44614.1|44649.7|44609.7|44654.1|44614.1|44649.7|44609.7|0
1645147530000|2022-02-18 01:25:30|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|0
1645147550000|2022-02-18 01:25:50|44659.7|44619.7|44674.1|44634.1|44674.1|44634.1|44659.7|44619.7|3
1645147560000|2022-02-18 01:26:00|44679.1|44639.1|44669.1|44629.1|44679.1|44639.1|44669.1|44629.1|0
1645147570000|2022-02-18 01:26:10|44673.5|44633.5|44673.5|44633.5|44674.1|44634.1|44673.5|44633.5|0
1645147580000|2022-02-18 01:26:20|44669.1|44629.1|44664.1|44624.1|44669.1|44629.1|44664.1|44624.1|0
1645147600000|2022-02-18 01:26:40|44664.7|44624.7|44669.1|44629.1|44669.1|44629.1|44664.7|44624.7|2
1645147610000|2022-02-18 01:26:50|44674.1|44634.1|44674.7|44634.7|44674.7|44634.7|44674.1|44634.1|0
1645147620000|2022-02-18 01:27:00|44674.1|44634.1|44674.1|44634.1|44674.1|44634.1|44674.1|44634.1|0
1645147640000|2022-02-18 01:27:20|44669.1|44629.1|44659.1|44619.1|44669.1|44629.1|44654.7|44614.7|0
1645147650000|2022-02-18 01:27:30|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|0
1645147660000|2022-02-18 01:27:40|44659.1|44619.1|44654.7|44614.7|44659.1|44619.1|44654.7|44614.7|0
1645147670000|2022-02-18 01:27:50|44663.5|44623.5|44663.5|44623.5|44663.5|44623.5|44654.7|44614.7|0
1645147700000|2022-02-18 01:28:20|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|2
1645147730000|2022-02-18 01:28:50|44659.1|44619.1|44650.3|44610.3|44659.1|44619.1|44650.3|44610.3|0
1645147740000|2022-02-18 01:29:00|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|0
1645147750000|2022-02-18 01:29:10|44654.1|44614.1|44654.7|44614.7|44654.7|44614.7|44654.1|44614.1|0
1645147760000|2022-02-18 01:29:20|44659.1|44619.1|44659.1|44619.1|44659.1|44619.1|44659.1|44619.1|0
1645147770000|2022-02-18 01:29:30|44663.5|44623.5|44663.5|44623.5|44663.5|44623.5|44663.5|44623.5|0
1645147800000|2022-02-18 01:30:00|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|1
1645147810000|2022-02-18 01:30:10|44663.5|44623.5|44664.7|44624.7|44664.7|44624.7|44663.5|44623.5|1
1645147840000|2022-02-18 01:30:40|44674.7|44634.7|44674.7|44634.7|44674.7|44634.7|44674.7|44634.7|1
1645147850000|2022-02-18 01:30:50|44684.1|44644.1|44694.1|44654.1|44694.1|44654.1|44684.1|44644.1|1
1645147860000|2022-02-18 01:31:00|44699.1|44659.1|44684.7|44644.7|44699.1|44659.1|44684.7|44644.7|1
1645147870000|2022-02-18 01:31:10|44694.1|44654.1|44694.1|44654.1|44694.1|44654.1|44689.1|44649.1|0
1645147880000|2022-02-18 01:31:20|44689.1|44649.1|44689.1|44649.1|44689.1|44649.1|44689.1|44649.1|0
1645147890000|2022-02-18 01:31:30|44684.7|44644.7|44684.7|44644.7|44684.7|44644.7|44684.7|44644.7|0
1645147900000|2022-02-18 01:31:40|44694.1|44654.1|44694.1|44654.1|44694.1|44654.1|44694.1|44654.1|0
1645147920000|2022-02-18 01:32:00|44694.7|44654.7|44694.7|44654.7|44694.7|44654.7|44694.7|44654.7|1
1645147930000|2022-02-18 01:32:10|44699.7|44659.7|44714.7|44674.7|44719.1|44679.1|44699.7|44659.7|2
1645147940000|2022-02-18 01:32:20|44709.1|44669.1|44704.7|44664.7|44709.1|44669.1|44704.7|44664.7|0
1645147960000|2022-02-18 01:32:40|44709.1|44669.1|44709.1|44669.1|44709.1|44669.1|44709.1|44669.1|1
1645147970000|2022-02-18 01:32:50|44709.7|44669.7|44724.7|44684.7|44724.7|44684.7|44709.7|44669.7|1
1645147980000|2022-02-18 01:33:00|44729.1|44689.1|44724.7|44684.7|44729.1|44689.1|44724.7|44684.7|0
1645147990000|2022-02-18 01:33:10|44719.7|44679.7|44709.1|44669.1|44719.7|44679.7|44709.1|44669.1|1
1645148000000|2022-02-18 01:33:20|44704.7|44664.7|44709.1|44669.1|44709.1|44669.1|44704.7|44664.7|0
1645148020000|2022-02-18 01:33:40|44714.7|44674.7|44719.1|44679.1|44719.1|44679.1|44714.7|44674.7|1
1645148040000|2022-02-18 01:34:00|44714.7|44674.7|44714.7|44674.7|44719.7|44679.7|44714.7|44674.7|0
1645148050000|2022-02-18 01:34:10|44704.7|44664.7|44709.1|44669.1|44709.1|44669.1|44704.7|44664.7|0
1645148060000|2022-02-18 01:34:20|44704.7|44664.7|44704.7|44664.7|44704.7|44664.7|44704.7|44664.7|0
1645148070000|2022-02-18 01:34:30|44704.1|44664.1|44704.7|44664.7|44704.7|44664.7|44704.1|44664.1|0
1645148080000|2022-02-18 01:34:40|44709.1|44669.1|44713.5|44673.5|44713.5|44673.5|44709.1|44669.1|0
1645148090000|2022-02-18 01:34:50|44714.7|44674.7|44719.1|44679.1|44719.7|44679.7|44714.7|44674.7|6
1645148100000|2022-02-18 01:35:00|44714.7|44674.7|44729.7|44689.7|44729.7|44689.7|44714.7|44674.7|1
1645148110000|2022-02-18 01:35:10|44724.7|44684.7|44724.7|44684.7|44724.7|44684.7|44724.7|44684.7|0
1645148120000|2022-02-18 01:35:20|44729.1|44689.1|44743.5|44703.5|44743.5|44703.5|44729.1|44689.1|2
1645148130000|2022-02-18 01:35:30|44734.7|44694.7|44734.7|44694.7|44734.7|44694.7|44734.7|44694.7|0
1645148150000|2022-02-18 01:35:50|44734.1|44694.1|44734.1|44694.1|44734.1|44694.1|44734.1|44694.1|0
1645148160000|2022-02-18 01:36:00|44724.7|44684.7|44724.7|44684.7|44729.1|44689.1|44724.7|44684.7|0
1645148170000|2022-02-18 01:36:10|44729.1|44689.1|44729.1|44689.1|44729.1|44689.1|44729.1|44689.1|0
1645148190000|2022-02-18 01:36:30|44724.7|44684.7|44733.5|44693.5|44733.5|44693.5|44724.7|44684.7|0
1645148200000|2022-02-18 01:36:40|44734.1|44694.1|44743.5|44703.5|44743.5|44703.5|44734.1|44694.1|1
1645148210000|2022-02-18 01:36:50|44744.1|44704.1|44744.1|44704.1|44744.1|44704.1|44744.1|44704.1|0
1645148220000|2022-02-18 01:37:00|44743.5|44703.5|44733.5|44693.5|44743.5|44703.5|44733.5|44693.5|0
1645148230000|2022-02-18 01:37:10|44734.7|44694.7|44734.7|44694.7|44734.7|44694.7|44734.7|44694.7|1
1645148240000|2022-02-18 01:37:20|44743.5|44703.5|44729.1|44689.1|44743.5|44703.5|44729.1|44689.1|1
1645148250000|2022-02-18 01:37:30|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|1
1645148270000|2022-02-18 01:37:50|44728.5|44688.5|44733.5|44693.5|44734.1|44694.1|44728.5|44688.5|0
1645148280000|2022-02-18 01:38:00|44729.1|44689.1|44729.1|44689.1|44729.1|44689.1|44729.1|44689.1|0
1645148300000|2022-02-18 01:38:20|44724.7|44684.7|44723.5|44683.5|44724.7|44684.7|44719.1|44679.1|0
1645148310000|2022-02-18 01:38:30|44719.1|44679.1|44714.7|44674.7|44719.1|44679.1|44714.7|44674.7|0
1645148330000|2022-02-18 01:38:50|44719.1|44679.1|44714.7|44674.7|44719.1|44679.1|44714.7|44674.7|0
1645148340000|2022-02-18 01:39:00|44724.1|44684.1|44724.7|44684.7|44724.7|44684.7|44723.5|44683.5|116
1645148360000|2022-02-18 01:39:20|44730.3|44690.3|44725.8|44685.8|44730.3|44690.3|44725.8|44685.8|5
1645148370000|2022-02-18 01:39:30|44730.3|44690.3|44725.3|44685.3|44730.3|44690.3|44725.3|44685.3|0
1645148380000|2022-02-18 01:39:40|44724.7|44684.7|44724.7|44684.7|44724.7|44684.7|44724.7|44684.7|0
1645148400000|2022-02-18 01:40:00|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|0
1645148410000|2022-02-18 01:40:10|44715.3|44675.3|44715.3|44675.3|44715.3|44675.3|44715.3|44675.3|0
1645148430000|2022-02-18 01:40:30|44719.7|44679.7|44724.7|44684.7|44724.7|44684.7|44719.7|44679.7|0
1645148440000|2022-02-18 01:40:40|44725.3|44685.3|44725.3|44685.3|44729.7|44689.7|44725.3|44685.3|0
1645148450000|2022-02-18 01:40:50|44729.7|44689.7|44729.7|44689.7|44729.7|44689.7|44729.7|44689.7|0
1645148460000|2022-02-18 01:41:00|44734.7|44694.7|44734.7|44694.7|44734.7|44694.7|44734.7|44694.7|1
1645148480000|2022-02-18 01:41:20|44739.7|44699.7|44739.7|44699.7|44739.7|44699.7|44739.7|44699.7|0
1645148490000|2022-02-18 01:41:30|44744.7|44704.7|44744.7|44704.7|44744.7|44704.7|44744.7|44704.7|1
1645148510000|2022-02-18 01:41:50|44739.7|44699.7|44735.3|44695.3|44739.7|44699.7|44735.3|44695.3|0
1645148520000|2022-02-18 01:42:00|44725.3|44685.3|44724.7|44684.7|44725.3|44685.3|44724.7|44684.7|0
1645148530000|2022-02-18 01:42:10|44720.3|44680.3|44720.3|44680.3|44720.3|44680.3|44720.3|44680.3|0
1645148550000|2022-02-18 01:42:30|44715.3|44675.3|44715.3|44675.3|44715.3|44675.3|44715.3|44675.3|0
1645148560000|2022-02-18 01:42:40|44719.7|44679.7|44724.7|44684.7|44724.7|44684.7|44719.7|44679.7|0
1645148590000|2022-02-18 01:43:10|44729.1|44689.1|44729.1|44689.1|44729.1|44689.1|44729.1|44689.1|0
1645148600000|2022-02-18 01:43:20|44724.7|44684.7|44724.7|44684.7|44724.7|44684.7|44724.7|44684.7|0
1645148640000|2022-02-18 01:44:00|44724.1|44684.1|44719.7|44679.7|44724.1|44684.1|44719.7|44679.7|0
1645148650000|2022-02-18 01:44:10|44724.1|44684.1|44724.7|44684.7|44724.7|44684.7|44724.1|44684.1|0
1645148670000|2022-02-18 01:44:30|44729.1|44689.1|44724.7|44684.7|44729.1|44689.1|44724.1|44684.1|0
1645148690000|2022-02-18 01:44:50|44715.2|44675.2|44715.2|44675.2|44720.2|44680.2|44715.2|44675.2|0
1645148700000|2022-02-18 01:45:00|44714.7|44674.7|44714.7|44674.7|44714.7|44674.7|44714.7|44674.7|0
1645148720000|2022-02-18 01:45:20|44715.2|44675.2|44715.2|44675.2|44715.2|44675.2|44715.2|44675.2|1
1645148770000|2022-02-18 01:46:10|44710.2|44670.2|44710.2|44670.2|44710.2|44670.2|44710.2|44670.2|0
1645148780000|2022-02-18 01:46:20|44714.7|44674.7|44714.7|44674.7|44714.7|44674.7|44714.7|44674.7|0
1645148830000|2022-02-18 01:47:10|44705.2|44665.2|44704.7|44664.7|44705.2|44665.2|44704.7|44664.7|0
1645148870000|2022-02-18 01:47:50|44705.2|44665.2|44719.7|44679.7|44719.7|44679.7|44705.2|44665.2|1
1645148880000|2022-02-18 01:48:00|44710.2|44670.2|44705.2|44665.2|44714.7|44674.7|44705.2|44665.2|0
1645148890000|2022-02-18 01:48:10|44714.7|44674.7|44714.7|44674.7|44714.7|44674.7|44714.7|44674.7|0
1645148900000|2022-02-18 01:48:20|44710.2|44670.2|44714.7|44674.7|44714.7|44674.7|44710.2|44670.2|0
1645148940000|2022-02-18 01:49:00|44710.2|44670.2|44705.8|44665.8|44710.2|44670.2|44705.2|44665.2|0
1645148950000|2022-02-18 01:49:10|44705.2|44665.2|44705.2|44665.2|44705.2|44665.2|44705.2|44665.2|0
1645148960000|2022-02-18 01:49:20|44704.6|44664.6|44700.2|44660.2|44704.6|44664.6|44700.2|44660.2|0
1645148970000|2022-02-18 01:49:30|44695.2|44655.2|44704.6|44664.6|44704.6|44664.6|44695.2|44655.2|0
1645148980000|2022-02-18 01:49:40|44695.8|44655.8|44695.8|44655.8|44695.8|44655.8|44695.8|44655.8|0
1645149000000|2022-02-18 01:50:00|44704.6|44664.6|44705.2|44665.2|44705.2|44665.2|44704.6|44664.6|0
1645149010000|2022-02-18 01:50:10|44704.6|44664.6|44709.6|44669.6|44709.6|44669.6|44704.6|44664.6|0
1645149020000|2022-02-18 01:50:20|44715.2|44675.2|44715.2|44675.2|44715.2|44675.2|44714.6|44674.6|2
1645149030000|2022-02-18 01:50:30|44719.6|44679.6|44715.2|44675.2|44719.6|44679.6|44714.6|44674.6|0
1645149040000|2022-02-18 01:50:40|44714.6|44674.6|44714.6|44674.6|44715.2|44675.2|44714.6|44674.6|0
1645149050000|2022-02-18 01:50:50|44715.2|44675.2|44715.2|44675.2|44715.2|44675.2|44715.2|44675.2|0
1645149060000|2022-02-18 01:51:00|44714.6|44674.6|44714.6|44674.6|44715.2|44675.2|44714.6|44674.6|0
1645149070000|2022-02-18 01:51:10|44715.2|44675.2|44715.2|44675.2|44715.2|44675.2|44714.6|44674.6|0
1645149080000|2022-02-18 01:51:20|44715.8|44675.8|44720.2|44680.2|44720.2|44680.2|44715.8|44675.8|0
1645149090000|2022-02-18 01:51:30|44725.2|44685.2|44724.6|44684.6|44725.2|44685.2|44724.6|44684.6|0
1645149100000|2022-02-18 01:51:40|44730.2|44690.2|44730.2|44690.2|44730.2|44690.2|44725.2|44685.2|0
1645149110000|2022-02-18 01:51:50|44734.6|44694.6|44745.2|44705.2|44745.2|44705.2|44734.6|44694.6|0
1645149120000|2022-02-18 01:52:00|44744.6|44704.6|44744.6|44704.6|44745.2|44705.2|44744.6|44704.6|0
1645149130000|2022-02-18 01:52:10|44759.6|44719.6|44759.6|44719.6|44760.2|44720.2|44759.6|44719.6|2
1645149140000|2022-02-18 01:52:20|44760.2|44720.2|44759.6|44719.6|44760.2|44720.2|44759.6|44719.6|0
1645149150000|2022-02-18 01:52:30|44764.6|44724.6|44765.2|44725.2|44765.2|44725.2|44764.6|44724.6|0
1645149170000|2022-02-18 01:52:50|44775.2|44735.2|44774.1|44734.1|44779.1|44739.1|44769.6|44729.6|0
1645149180000|2022-02-18 01:53:00|44774.6|44734.6|44764.6|44724.6|44774.6|44734.6|44755.2|44715.2|1
1645149220000|2022-02-18 01:53:40|44759.6|44719.6|44759.6|44719.6|44759.6|44719.6|44759.6|44719.6|0
1645149230000|2022-02-18 01:53:50|44760.2|44720.2|44760.2|44720.2|44760.2|44720.2|44759.6|44719.6|0
1645149240000|2022-02-18 01:54:00|44764.6|44724.6|44754.6|44714.6|44764.6|44724.6|44754.6|44714.6|0
1645149250000|2022-02-18 01:54:10|44755.2|44715.2|44755.2|44715.2|44759.6|44719.6|44755.2|44715.2|0
1645149280000|2022-02-18 01:54:40|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|0
1645149290000|2022-02-18 01:54:50|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|0
1645149300000|2022-02-18 01:55:00|44745.2|44705.2|44744.6|44704.6|44745.2|44705.2|44744.6|44704.6|0
1645149310000|2022-02-18 01:55:10|44745.2|44705.2|44744.6|44704.6|44745.2|44705.2|44744.6|44704.6|0
1645149350000|2022-02-18 01:55:50|44744|44704|44744.6|44704.6|44744.6|44704.6|44744|44704|0
1645149360000|2022-02-18 01:56:00|44749.6|44709.6|44744.6|44704.6|44749.6|44709.6|44744.6|44704.6|0
1645149380000|2022-02-18 01:56:20|44749.6|44709.6|44749|44709|44749.6|44709.6|44749|44709|5
1645149390000|2022-02-18 01:56:30|44749.6|44709.6|44749|44709|44749.6|44709.6|44749|44709|0
1645149400000|2022-02-18 01:56:40|44749.6|44709.6|44749|44709|44749.6|44709.6|44749|44709|0
1645149410000|2022-02-18 01:56:50|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|0
1645149420000|2022-02-18 01:57:00|44744|44704|44735.2|44695.2|44744.6|44704.6|44735.2|44695.2|0
1645149430000|2022-02-18 01:57:10|44740.2|44700.2|44745.2|44705.2|44745.2|44705.2|44740.2|44700.2|0
1645149440000|2022-02-18 01:57:20|44749.6|44709.6|44744.6|44704.6|44754|44714|44744.6|44704.6|0
1645149450000|2022-02-18 01:57:30|44745.2|44705.2|44744.6|44704.6|44745.2|44705.2|44744.6|44704.6|0
1645149460000|2022-02-18 01:57:40|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|0
1645149480000|2022-02-18 01:58:00|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|0
1645149490000|2022-02-18 01:58:10|44744|44704|44744.6|44704.6|44744.6|44704.6|44744|44704|0
1645149540000|2022-02-18 01:59:00|44734.6|44694.6|44730.2|44690.2|44734.6|44694.6|44730.2|44690.2|0
1645149570000|2022-02-18 01:59:30|44734.6|44694.6|44730.2|44690.2|44734.6|44694.6|44730.2|44690.2|0
1645149590000|2022-02-18 01:59:50|44734.6|44694.6|44734.6|44694.6|44734.6|44694.6|44734.6|44694.6|0
1645149600000|2022-02-18 02:00:00|44734|44694|44725.2|44685.2|44734|44694|44724.6|44684.6|0
1645149610000|2022-02-18 02:00:10|44729.6|44689.6|44735.2|44695.2|44739|44699|44729|44689|1
1645149620000|2022-02-18 02:00:20|44734.6|44694.6|44740.2|44700.2|44745.8|44705.8|44734.6|44694.6|11
1645149650000|2022-02-18 02:00:50|44735.8|44695.8|44744.6|44704.6|44744.6|44704.6|44735.8|44695.8|0
1645149660000|2022-02-18 02:01:00|44749.6|44709.6|44754.6|44714.6|44754.6|44714.6|44749.6|44709.6|1
1645149680000|2022-02-18 02:01:20|44755.2|44715.2|44759.6|44719.6|44759.6|44719.6|44755.2|44715.2|0
1645149690000|2022-02-18 02:01:30|44764|44724|44764|44724|44764|44724|44764|44724|0
1645149700000|2022-02-18 02:01:40|44764.6|44724.6|44765.2|44725.2|44765.2|44725.2|44764.6|44724.6|0
1645149720000|2022-02-18 02:02:00|44760.2|44720.2|44755.8|44715.8|44760.2|44720.2|44755.8|44715.8|0
1645149730000|2022-02-18 02:02:10|44760.2|44720.2|44760.2|44720.2|44760.2|44720.2|44760.2|44720.2|0
1645149760000|2022-02-18 02:02:40|44764.6|44724.6|44764.6|44724.6|44764.6|44724.6|44764.6|44724.6|0
1645149770000|2022-02-18 02:02:50|44765.2|44725.2|44774|44734|44774|44734|44765.2|44725.2|1
1645149780000|2022-02-18 02:03:00|44765.2|44725.2|44764.6|44724.6|44765.2|44725.2|44764.6|44724.6|0
1645149820000|2022-02-18 02:03:40|44755.2|44715.2|44754.6|44714.6|44755.2|44715.2|44754.6|44714.6|1
1645149830000|2022-02-18 02:03:50|44745.2|44705.2|44754.6|44714.6|44754.6|44714.6|44745.2|44705.2|0
1645149860000|2022-02-18 02:04:20|44754|44714|44750.2|44710.2|44754.6|44714.6|44750.2|44710.2|0
1645149870000|2022-02-18 02:04:30|44749.6|44709.6|44754.6|44714.6|44754.6|44714.6|44749.6|44709.6|1
1645149880000|2022-02-18 02:04:40|44755.2|44715.2|44759.6|44719.6|44759.6|44719.6|44754.6|44714.6|1
1645149890000|2022-02-18 02:04:50|44764|44724|44764|44724|44764|44724|44764|44724|3
1645149900000|2022-02-18 02:05:00|44754.6|44714.6|44754|44714|44754.6|44714.6|44754|44714|1
1645149910000|2022-02-18 02:05:10|44754.6|44714.6|44744.6|44704.6|44754.6|44714.6|44744.6|44704.6|0
1645149950000|2022-02-18 02:05:50|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|0
1645149960000|2022-02-18 02:06:00|44744.6|44704.6|44745.2|44705.2|44745.2|44705.2|44744.6|44704.6|0
1645149980000|2022-02-18 02:06:20|44744.6|44704.6|44744.6|44704.6|44745.2|44705.2|44744.6|44704.6|0
1645150020000|2022-02-18 02:07:00|44745.2|44705.2|44735.8|44695.8|44745.2|44705.2|44735.8|44695.8|0
1645150030000|2022-02-18 02:07:10|44740.2|44700.2|44735.8|44695.8|44740.2|44700.2|44735.8|44695.8|0
1645150060000|2022-02-18 02:07:40|44730.8|44690.8|44735.8|44695.8|44735.8|44695.8|44730.8|44690.8|1
1645150090000|2022-02-18 02:08:10|44725.8|44685.8|44730.2|44690.2|44730.2|44690.2|44725.8|44685.8|1
1645150100000|2022-02-18 02:08:20|44720.2|44680.2|44720.2|44680.2|44720.2|44680.2|44720.2|44680.2|0
1645150120000|2022-02-18 02:08:40|44715.8|44675.8|44720.2|44680.2|44720.8|44680.8|44715.8|44675.8|0
1645150160000|2022-02-18 02:09:20|44715.8|44675.8|44715.8|44675.8|44715.8|44675.8|44715.8|44675.8|0
1645150170000|2022-02-18 02:09:30|44720.2|44680.2|44720.2|44680.2|44720.2|44680.2|44720.2|44680.2|0
1645150180000|2022-02-18 02:09:40|44715.8|44675.8|44720.2|44680.2|44720.2|44680.2|44715.8|44675.8|0
1645150190000|2022-02-18 02:09:50|44715.8|44675.8|44725.2|44685.2|44725.2|44685.2|44715.8|44675.8|0
1645150200000|2022-02-18 02:10:00|44724.6|44684.6|44725.2|44685.2|44725.2|44685.2|44724.6|44684.6|0
1645150210000|2022-02-18 02:10:10|44729.6|44689.6|44729.6|44689.6|44729.6|44689.6|44729.6|44689.6|0
1645150220000|2022-02-18 02:10:20|44725.2|44685.2|44729.6|44689.6|44729.6|44689.6|44725.2|44685.2|0
1645150230000|2022-02-18 02:10:30|44724.6|44684.6|44724.6|44684.6|44724.6|44684.6|44724.6|44684.6|0
1645150240000|2022-02-18 02:10:40|44725.2|44685.2|44734.6|44694.6|44734.6|44694.6|44725.2|44685.2|1
1645150250000|2022-02-18 02:10:50|44739.6|44699.6|44739.6|44699.6|44739.6|44699.6|44739.6|44699.6|0
1645150260000|2022-02-18 02:11:00|44734.6|44694.6|44739.6|44699.6|44739.6|44699.6|44734.6|44694.6|0
1645150270000|2022-02-18 02:11:10|44745.2|44705.2|44745.2|44705.2|44750.2|44710.2|44745.2|44705.2|1
1645150300000|2022-02-18 02:11:40|44745.8|44705.8|44749.6|44709.6|44749.6|44709.6|44745.2|44705.2|0
1645150310000|2022-02-18 02:11:50|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|44744.6|44704.6|0
1645150320000|2022-02-18 02:12:00|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|0
1645150380000|2022-02-18 02:13:00|44734.6|44694.6|44735.2|44695.2|44735.2|44695.2|44734.6|44694.6|0
1645150410000|2022-02-18 02:13:30|44734.6|44694.6|44734.6|44694.6|44734.6|44694.6|44734.6|44694.6|0
1645150530000|2022-02-18 02:15:30|44735.2|44695.2|44734.6|44694.6|44735.2|44695.2|44734.6|44694.6|0
1645150540000|2022-02-18 02:15:40|44735.2|44695.2|44734.6|44694.6|44735.2|44695.2|44734.6|44694.6|0
1645150550000|2022-02-18 02:15:50|44735.2|44695.2|44735.2|44695.2|44735.2|44695.2|44735.2|44695.2|0
1645150590000|2022-02-18 02:16:30|44745.2|44705.2|44744.6|44704.6|44745.2|44705.2|44744.6|44704.6|1
1645150640000|2022-02-18 02:17:20|44745.2|44705.2|44749.6|44709.6|44749.6|44709.6|44745.2|44705.2|0
1645150690000|2022-02-18 02:18:10|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|0
1645150700000|2022-02-18 02:18:20|44749.6|44709.6|44749.6|44709.6|44749.6|44709.6|44749.6|44709.6|0
1645150710000|2022-02-18 02:18:30|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|0
1645150720000|2022-02-18 02:18:40|44745.7|44705.7|44745.7|44705.7|44745.7|44705.7|44745.7|44705.7|0
1645150730000|2022-02-18 02:18:50|44746.3|44706.3|44750.7|44710.7|44750.7|44710.7|44745.7|44705.7|1
1645150740000|2022-02-18 02:19:00|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|6
1645150770000|2022-02-18 02:19:30|44744|44704|44744.6|44704.6|44744.6|44704.6|44744|44704|0
1645150800000|2022-02-18 02:20:00|44735.2|44695.2|44735.2|44695.2|44740.2|44700.2|44735.2|44695.2|0
1645150880000|2022-02-18 02:21:20|44734.6|44694.6|44730.2|44690.2|44734.6|44694.6|44730.2|44690.2|0
1645150920000|2022-02-18 02:22:00|44730.7|44690.7|44735.2|44695.2|44735.2|44695.2|44730.7|44690.7|0
1645150960000|2022-02-18 02:22:40|44735.7|44695.7|44735.7|44695.7|44735.7|44695.7|44735.7|44695.7|0
1645150970000|2022-02-18 02:22:50|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|0
1645151010000|2022-02-18 02:23:30|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|0
1645151020000|2022-02-18 02:23:40|44745.1|44705.1|44745.1|44705.1|44745.1|44705.1|44745.1|44705.1|0
1645151050000|2022-02-18 02:24:10|44749.6|44709.6|44749.6|44709.6|44749.6|44709.6|44749.6|44709.6|0
1645151100000|2022-02-18 02:25:00|44744.6|44704.6|44739.6|44699.6|44745.1|44705.1|44739.6|44699.6|3
1645151110000|2022-02-18 02:25:10|44740.1|44700.1|44745.1|44705.1|44745.1|44705.1|44740.1|44700.1|0
1645151160000|2022-02-18 02:26:00|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|0
1645151170000|2022-02-18 02:26:10|44745.1|44705.1|44749|44709|44749.6|44709.6|44745.1|44705.1|0
1645151180000|2022-02-18 02:26:20|44750.1|44710.1|44744.6|44704.6|44750.1|44710.1|44744.6|44704.6|0
1645151240000|2022-02-18 02:27:20|44735.7|44695.7|44740.1|44700.1|44740.1|44700.1|44735.7|44695.7|0
1645151280000|2022-02-18 02:28:00|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|44744.6|44704.6|0
1645151390000|2022-02-18 02:29:50|44744.5|44704.5|44744.5|44704.5|44744.5|44704.5|44744.5|44704.5|0
1645151400000|2022-02-18 02:30:00|44740.1|44700.1|44735.7|44695.7|44740.1|44700.1|44735.7|44695.7|0
1645151410000|2022-02-18 02:30:10|44736.3|44696.3|44735.7|44695.7|44736.3|44696.3|44735.7|44695.7|3
1645151440000|2022-02-18 02:30:40|44740.1|44700.1|44740.1|44700.1|44740.1|44700.1|44740.1|44700.1|0
1645151460000|2022-02-18 02:31:00|44735.7|44695.7|44740.1|44700.1|44740.1|44700.1|44735.7|44695.7|0
1645151470000|2022-02-18 02:31:10|44744.5|44704.5|44744.5|44704.5|44744.5|44704.5|44744.5|44704.5|0
1645151500000|2022-02-18 02:31:40|44740.1|44700.1|44740.1|44700.1|44740.1|44700.1|44740.1|44700.1|0
1645151520000|2022-02-18 02:32:00|44735.7|44695.7|44735.7|44695.7|44735.7|44695.7|44735.7|44695.7|1
1645151530000|2022-02-18 02:32:10|44735.1|44695.1|44735.1|44695.1|44735.1|44695.1|44735.1|44695.1|1
1645151540000|2022-02-18 02:32:20|||||||||1
1645151550000|2022-02-18 02:32:30|44724.5|44684.5|44714.5|44674.5|44724.5|44684.5|44714.5|44674.5|16
1645151560000|2022-02-18 02:32:40|44719|44679|44714.5|44674.5|44719|44679|44714.5|44674.5|1
1645151570000|2022-02-18 02:32:50|44709|44669|44704.5|44664.5|44709|44669|44704.5|44664.5|4
1645151580000|2022-02-18 02:33:00|44709|44669|44704.5|44664.5|44709|44669|44704.5|44664.5|0
1645151610000|2022-02-18 02:33:30|44713.4|44673.4|44714|44674|44714|44674|44713.4|44673.4|0
1645151620000|2022-02-18 02:33:40|44713.4|44673.4|44709|44669|44713.4|44673.4|44709|44669|0
1645151630000|2022-02-18 02:33:50|44704.5|44664.5|44708.4|44668.4|44709|44669|44704.5|44664.5|0
1645151640000|2022-02-18 02:34:00|44704|44664|44703.4|44663.4|44704|44664|44702.8|44662.8|1
1645151660000|2022-02-18 02:34:20|44699|44659|44693.4|44653.4|44699|44659|44693.4|44653.4|0
1645151670000|2022-02-18 02:34:30|44703.4|44663.4|44703.4|44663.4|44703.4|44663.4|44703.4|44663.4|1
1645151680000|2022-02-18 02:34:40|44698.4|44658.4|44698.4|44658.4|44699|44659|44694|44654|0
1645151700000|2022-02-18 02:35:00|44699|44659|44703.4|44663.4|44703.4|44663.4|44699|44659|1
1645151710000|2022-02-18 02:35:10|44694.5|44654.5|44693.4|44653.4|44694.5|44654.5|44693.4|44653.4|0
1645151720000|2022-02-18 02:35:20|44684.5|44644.5|44684.5|44644.5|44684.5|44644.5|44684.5|44644.5|0
1645151730000|2022-02-18 02:35:30|44693.4|44653.4|44693.4|44653.4|44693.4|44653.4|44693.4|44653.4|1
1645151740000|2022-02-18 02:35:40|44694|44654|44693.4|44653.4|44694|44654|44693.4|44653.4|0
1645151750000|2022-02-18 02:35:50|44689|44649|44689|44649|44689|44649|44689|44649|0
1645151760000|2022-02-18 02:36:00|||||||||2
1645151770000|2022-02-18 02:36:10|44688.4|44648.4|44688.4|44648.4|44688.4|44648.4|44688.4|44648.4|0
1645151780000|2022-02-18 02:36:20|44693.4|44653.4|44693.4|44653.4|44693.4|44653.4|44693.4|44653.4|1
1645151830000|2022-02-18 02:37:10|44692.8|44652.8|44688.4|44648.4|44692.8|44652.8|44688.4|44648.4|0
1645151850000|2022-02-18 02:37:30|44683.4|44643.4|44683.4|44643.4|44683.4|44643.4|44683.4|44643.4|0
1645151870000|2022-02-18 02:37:50|44683.9|44643.9|44683.9|44643.9|44683.9|44643.9|44683.9|44643.9|0
1645151910000|2022-02-18 02:38:30|44688.4|44648.4|44693.4|44653.4|44693.4|44653.4|44688.4|44648.4|1
1645152000000|2022-02-18 02:40:00|44698.4|44658.4|44703.4|44663.4|44703.9|44663.9|44693.9|44653.9|2
1645152010000|2022-02-18 02:40:10|||||||||1
1645152020000|2022-02-18 02:40:20|44703.9|44663.9|44703.4|44663.4|44703.9|44663.9|44703.4|44663.4|0
1645152030000|2022-02-18 02:40:30|44703.9|44663.9|44708.9|44668.9|44708.9|44668.9|44703.9|44663.9|0
1645152040000|2022-02-18 02:40:40|44703.4|44663.4|44703.4|44663.4|44703.4|44663.4|44703.4|44663.4|0
1645152060000|2022-02-18 02:41:00|44698.4|44658.4|44702.8|44662.8|44703.4|44663.4|44698.4|44658.4|0
1645152070000|2022-02-18 02:41:10|44698.4|44658.4|44698.9|44658.9|44698.9|44658.9|44698.4|44658.4|0
1645152080000|2022-02-18 02:41:20|44694.5|44654.5|44694.5|44654.5|44694.5|44654.5|44694.5|44654.5|0
1645152090000|2022-02-18 02:41:30|44693.9|44653.9|44693.4|44653.4|44698.9|44658.9|44693.4|44653.4|3
1645152100000|2022-02-18 02:41:40|44693.9|44653.9|44693.9|44653.9|44693.9|44653.9|44693.4|44653.4|1
1645152110000|2022-02-18 02:41:50|44693.4|44653.4|44693.9|44653.9|44698.9|44658.9|44693.4|44653.4|0
1645152130000|2022-02-18 02:42:10|44694.5|44654.5|44704.5|44664.5|44704.5|44664.5|44694.5|44654.5|0
1645152140000|2022-02-18 02:42:20|44703.9|44663.9|44703.9|44663.9|44703.9|44663.9|44703.9|44663.9|0
1645152200000|2022-02-18 02:43:20|44708.9|44668.9|44708.9|44668.9|44708.9|44668.9|44708.9|44668.9|0
1645152230000|2022-02-18 02:43:50|44713.3|44673.3|44713.9|44673.9|44718.3|44678.3|44713.3|44673.3|0
1645152240000|2022-02-18 02:44:00|44713.3|44673.3|44713.3|44673.3|44713.3|44673.3|44713.3|44673.3|0
1645152300000|2022-02-18 02:45:00|44708.9|44668.9|44713.3|44673.3|44713.3|44673.3|44708.9|44668.9|0
1645152320000|2022-02-18 02:45:20|44713.9|44673.9|44708.9|44668.9|44713.9|44673.9|44708.9|44668.9|0
1645152330000|2022-02-18 02:45:30|44713.3|44673.3|44708.9|44668.9|44713.3|44673.3|44708.9|44668.9|0
1645152410000|2022-02-18 02:46:50|44713.3|44673.3|44713.3|44673.3|44713.3|44673.3|44713.3|44673.3|0
1645152480000|2022-02-18 02:48:00|||||||||4
1645152580000|2022-02-18 02:49:40|44708.9|44668.9|44723.3|44683.3|44723.3|44683.3|44708.9|44668.9|2
1645152600000|2022-02-18 02:50:00|44713.9|44673.9|44713.9|44673.9|44713.9|44673.9|44713.9|44673.9|0
1645152610000|2022-02-18 02:50:10|44718.3|44678.3|44718.3|44678.3|44718.3|44678.3|44718.3|44678.3|0
1645152640000|2022-02-18 02:50:40|44723.3|44683.3|44723.3|44683.3|44723.3|44683.3|44723.3|44683.3|0
1645152670000|2022-02-18 02:51:10|44718.9|44678.9|44718.9|44678.9|44718.9|44678.9|44718.9|44678.9|0
1645152680000|2022-02-18 02:51:20|44723.3|44683.3|44723.3|44683.3|44723.3|44683.3|44723.3|44683.3|0
1645152720000|2022-02-18 02:52:00|44733.3|44693.3|44733.3|44693.3|44733.3|44693.3|44733.3|44693.3|1
1645152760000|2022-02-18 02:52:40|44733.9|44693.9|44743.3|44703.3|44743.3|44703.3|44733.9|44693.9|1
1645152950000|2022-02-18 02:55:50|44743.9|44703.9|44743.9|44703.9|44743.9|44703.9|44743.9|44703.9|0
1645153020000|2022-02-18 02:57:00|44738.9|44698.9|44738.9|44698.9|44738.9|44698.9|44733.9|44693.9|0
1645153040000|2022-02-18 02:57:20|44734.5|44694.5|44733.9|44693.9|44734.5|44694.5|44733.9|44693.9|0
1645153050000|2022-02-18 02:57:30|44734.5|44694.5|44734.5|44694.5|44734.5|44694.5|44734.5|44694.5|0
1645153060000|2022-02-18 02:57:40|44738.9|44698.9|44733.9|44693.9|44738.9|44698.9|44733.9|44693.9|0
1645153080000|2022-02-18 02:58:00|44734.5|44694.5|44743.9|44703.9|44743.9|44703.9|44734.5|44694.5|0
1645153170000|2022-02-18 02:59:30|44733.9|44693.9|44733.9|44693.9|44733.9|44693.9|44733.9|44693.9|0
1645153260000|2022-02-18 03:01:00|44730.1|44690.1|44730.1|44690.1|44730.1|44690.1|44730.1|44690.1|15
1645153270000|2022-02-18 03:01:10|44725.1|44685.1|44725.1|44685.1|44725.1|44685.1|44725.1|44685.1|0
1645153390000|2022-02-18 03:03:10|44725|44685|44725|44685|44725|44685|44725|44685|0
1645153440000|2022-02-18 03:04:00|44725.6|44685.6|44725|44685|44729.5|44689.5|44725|44685|0
1645153500000|2022-02-18 03:05:00|44730|44690|44730|44690|44730|44690|44730|44690|0
1645153510000|2022-02-18 03:05:10|44734.5|44694.5|44734.5|44694.5|44734.5|44694.5|44734.5|44694.5|0
1645153540000|2022-02-18 03:05:40|44739.5|44699.5|44739.5|44699.5|44739.5|44699.5|44739.5|44699.5|0
1645153550000|2022-02-18 03:05:50|44738.9|44698.9|44738.9|44698.9|44738.9|44698.9|44738.9|44698.9|0
1645153560000|2022-02-18 03:06:00|44734.5|44694.5|44734.5|44694.5|44734.5|44694.5|44734.5|44694.5|0
1645153600000|2022-02-18 03:06:40|44730|44690|44730|44690|44730|44690|44730|44690|1
1645153620000|2022-02-18 03:07:00|44728.9|44688.9|44720|44680|44728.9|44688.9|44720|44680|0
1645153630000|2022-02-18 03:07:10|44715.6|44675.6|44720|44680|44720|44680|44715.6|44675.6|0
1645153640000|2022-02-18 03:07:20|||||||||1
1645153650000|2022-02-18 03:07:30|44724.5|44684.5|44724.5|44684.5|44724.5|44684.5|44724.5|44684.5|0
1645153660000|2022-02-18 03:07:40|44725|44685|44725|44685|44725|44685|44725|44685|0
1645153680000|2022-02-18 03:08:00|44725.6|44685.6|44725.6|44685.6|44725.6|44685.6|44725.6|44685.6|0
1645153690000|2022-02-18 03:08:10|44730|44690|44730|44690|44730|44690|44730|44690|0
1645153700000|2022-02-18 03:08:20|44734.5|44694.5|44734.5|44694.5|44734.5|44694.5|44734.5|44694.5|0
1645153710000|2022-02-18 03:08:30|||||||||3
1645153720000|2022-02-18 03:08:40|44735|44695|44734.5|44694.5|44739.5|44699.5|44734.5|44694.5|0
1645153730000|2022-02-18 03:08:50|44739.5|44699.5|44739.5|44699.5|44739.5|44699.5|44739.5|44699.5|0
1645153740000|2022-02-18 03:09:00|44734.5|44694.5|44739.5|44699.5|44739.5|44699.5|44730|44690|1
1645153750000|2022-02-18 03:09:10|44744.5|44704.5|44744.5|44704.5|44744.5|44704.5|44744.5|44704.5|2
1645153760000|2022-02-18 03:09:20|44745|44705|44754.5|44714.5|44754.5|44714.5|44745|44705|1
1645153800000|2022-02-18 03:10:00|44750|44710|44750|44710|44750|44710|44750|44710|0
1645153810000|2022-02-18 03:10:10|44754.5|44714.5|44754.5|44714.5|44754.5|44714.5|44754.5|44714.5|0
1645153820000|2022-02-18 03:10:20|44750|44710|44755|44715|44755|44715|44750|44710|0
1645153860000|2022-02-18 03:11:00|44745.6|44705.6|44745.6|44705.6|44745.6|44705.6|44745.6|44705.6|0
1645153870000|2022-02-18 03:11:10|44750|44710|44750|44710|44750|44710|44750|44710|0
1645153880000|2022-02-18 03:11:20|44750.6|44710.6|44755|44715|44755|44715|44750.6|44710.6|0
1645153900000|2022-02-18 03:11:40|44756.2|44716.2|44756.2|44716.2|44756.2|44716.2|44756.2|44716.2|0
1645153920000|2022-02-18 03:12:00|44765|44725|44765|44725|44765|44725|44755|44715|0
1645153950000|2022-02-18 03:12:30|44755|44715|44755|44715|44755|44715|44755|44715|0
1645153990000|2022-02-18 03:13:10|44750.6|44710.6|44750.6|44710.6|44750.6|44710.6|44750.6|44710.6|0
1645154020000|2022-02-18 03:13:40|44755|44715|44755|44715|44755|44715|44755|44715|0
1645154050000|2022-02-18 03:14:10|44750|44710|44745|44705|44750|44710|44745|44705|0
1645154140000|2022-02-18 03:15:40|44735|44695|44735|44695|44735|44695|44735|44695|0
1645154150000|2022-02-18 03:15:50|44730|44690|44730|44690|44730|44690|44730|44690|0
1645154160000|2022-02-18 03:16:00|44725.6|44685.6|44725|44685|44725.6|44685.6|44725|44685|0
1645154220000|2022-02-18 03:17:00|44715.6|44675.6|44715.6|44675.6|44715.6|44675.6|44715.6|44675.6|0
1645154290000|2022-02-18 03:18:10|44725|44685|44725|44685|44725|44685|44725|44685|0
1645154330000|2022-02-18 03:18:50|44720|44680|44720|44680|44720|44680|44720|44680|0
1645154340000|2022-02-18 03:19:00|44724.4|44684.4|44725|44685|44725|44685|44724.4|44684.4|0
1645154360000|2022-02-18 03:19:20|44725.6|44685.6|44725|44685|44725.6|44685.6|44725|44685|0
1645154430000|2022-02-18 03:20:30|44724.4|44684.4|44724.4|44684.4|44724.4|44684.4|44724.4|44684.4|0
1645154460000|2022-02-18 03:21:00|44720|44680|44720|44680|44720|44680|44720|44680|0
1645154470000|2022-02-18 03:21:10|44724.4|44684.4|44724.4|44684.4|44724.4|44684.4|44724.4|44684.4|1
1645154480000|2022-02-18 03:21:20|44730|44690|44730|44690|44730|44690|44730|44690|2
1645154490000|2022-02-18 03:21:30|44735|44695|44735|44695|44735|44695|44735|44695|2
1645154530000|2022-02-18 03:22:10|44735.6|44695.6|44745.6|44705.6|44750|44710|44735.6|44695.6|5
1645154580000|2022-02-18 03:23:00|44730.6|44690.6|44730|44690|44735|44695|44730|44690|1
1645154590000|2022-02-18 03:23:10|44735|44695|44735|44695|44735|44695|44735|44695|1
1645154630000|2022-02-18 03:23:50|44745|44705|44745|44705|44745|44705|44745|44705|0
1645154640000|2022-02-18 03:24:00|44740|44700|44735.6|44695.6|44740|44700|44735.6|44695.6|0
1645154650000|2022-02-18 03:24:10|44736.2|44696.2|44745|44705|44745|44705|44736.2|44696.2|0
1645154690000|2022-02-18 03:24:50|44746.2|44706.2|44755|44715|44755|44715|44746.2|44706.2|0
1645154700000|2022-02-18 03:25:00|44754.4|44714.4|44755|44715|44755|44715|44754.4|44714.4|3
1645154710000|2022-02-18 03:25:10|44754.4|44714.4|44755|44715|44755|44715|44750|44710|0
1645154780000|2022-02-18 03:26:20|44755.6|44715.6|44755.6|44715.6|44755.6|44715.6|44755.6|44715.6|0
1645154850000|2022-02-18 03:27:30|44760|44720|44760|44720|44760|44720|44760|44720|0
1645154870000|2022-02-18 03:27:50|44765.6|44725.6|44765.6|44725.6|44765.6|44725.6|44765.6|44725.6|2
1645154880000|2022-02-18 03:28:00|44760|44720|44760|44720|44760|44720|44760|44720|0
1645154910000|2022-02-18 03:28:30|44755|44715|44755.6|44715.6|44755.6|44715.6|44755|44715|0
1645154920000|2022-02-18 03:28:40|44765.6|44725.6|44765.6|44725.6|44765.6|44725.6|44765|44725|0
1645154930000|2022-02-18 03:28:50|44765|44725|44765|44725|44765|44725|44765|44725|0
1645154940000|2022-02-18 03:29:00|44765.6|44725.6|44765|44725|44770|44730|44765|44725|1
1645154960000|2022-02-18 03:29:20|44764.4|44724.4|44760|44720|44764.4|44724.4|44755.6|44715.6|0
1645154970000|2022-02-18 03:29:30|44755|44715|44755|44715|44755|44715|44755|44715|0
1645155060000|2022-02-18 03:31:00|44750.6|44710.6|44755|44715|44755|44715|44750|44710|0
1645155120000|2022-02-18 03:32:00|44745.6|44705.6|44745|44705|44745.6|44705.6|44745|44705|0
1645155160000|2022-02-18 03:32:40|44745.6|44705.6|44745.6|44705.6|44745.6|44705.6|44745.6|44705.6|0
1645155170000|2022-02-18 03:32:50|44750|44710|44750|44710|44750|44710|44745.6|44705.6|0
1645155190000|2022-02-18 03:33:10|44745.6|44705.6|44745.6|44705.6|44745.6|44705.6|44745.6|44705.6|0
1645155210000|2022-02-18 03:33:30|44745|44705|44745|44705|44745|44705|44745|44705|0
1645155220000|2022-02-18 03:33:40|44744.4|44704.4|44744.4|44704.4|44744.4|44704.4|44744.4|44704.4|0
1645155290000|2022-02-18 03:34:50|44740|44700|44734.4|44694.4|44740|44700|44734.4|44694.4|0
1645155300000|2022-02-18 03:35:00|44730|44690|44730|44690|44730|44690|44730|44690|0
1645155320000|2022-02-18 03:35:20|44734.4|44694.4|44734.4|44694.4|44735|44695|44734.4|44694.4|0
1645155400000|2022-02-18 03:36:40|44730|44690|44730|44690|44730|44690|44730|44690|0
1645155410000|2022-02-18 03:36:50|44715.5|44675.5|44715.5|44675.5|44715.5|44675.5|44715.5|44675.5|3
1645155470000|2022-02-18 03:37:50|44720.5|44680.5|44724.4|44684.4|44735|44695|44720.5|44680.5|2
1645155500000|2022-02-18 03:38:20|44725|44685|44724.4|44684.4|44725|44685|44724.4|44684.4|0
1645155520000|2022-02-18 03:38:40|44720|44680|44720|44680|44720|44680|44720|44680|2
1645155560000|2022-02-18 03:39:20|44730|44690|44730|44690|44730|44690|44730|44690|1
1645155570000|2022-02-18 03:39:30|44725|44685|44724.4|44684.4|44725|44685|44724.4|44684.4|0
1645155580000|2022-02-18 03:39:40|44725|44685|44725|44685|44725|44685|44725|44685|0
1645155620000|2022-02-18 03:40:20|44715|44675|44715.5|44675.5|44715.5|44675.5|44715|44675|0
1645155630000|2022-02-18 03:40:30|44720|44680|44720|44680|44720|44680|44720|44680|0
1645155670000|2022-02-18 03:41:10|44724.4|44684.4|44724.4|44684.4|44724.4|44684.4|44724.4|44684.4|0
1645155720000|2022-02-18 03:42:00|44725|44685|44725|44685|44725|44685|44725|44685|0
1645155760000|2022-02-18 03:42:40|44724.9|44684.9|44724.9|44684.9|44724.9|44684.9|44724.9|44684.9|0
1645155780000|2022-02-18 03:43:00|44724.4|44684.4|44724.9|44684.9|44724.9|44684.9|44724.4|44684.4|0
1645155840000|2022-02-18 03:44:00|44725.5|44685.5|44724.9|44684.9|44725.5|44685.5|44724.9|44684.9|0
1645155860000|2022-02-18 03:44:20|44724.4|44684.4|44724.9|44684.9|44724.9|44684.9|44719.9|44679.9|0
1645155900000|2022-02-18 03:45:00|44725.5|44685.5|44725.5|44685.5|44725.5|44685.5|44725.5|44685.5|0
1645155960000|2022-02-18 03:46:00|44724.9|44684.9|44724.9|44684.9|44724.9|44684.9|44724.9|44684.9|0
1645155970000|2022-02-18 03:46:10|44725.5|44685.5|44725.5|44685.5|44725.5|44685.5|44725.5|44685.5|0
1645155990000|2022-02-18 03:46:30|44724.9|44684.9|44724.9|44684.9|44724.9|44684.9|44724.9|44684.9|0
1645156020000|2022-02-18 03:47:00|44725.5|44685.5|44725.5|44685.5|44725.5|44685.5|44725.5|44685.5|1
1645156050000|2022-02-18 03:47:30|44726.1|44686.1|44725.5|44685.5|44729.9|44689.9|44724.9|44684.9|3
1645156070000|2022-02-18 03:47:50|44726.1|44686.1|44730.5|44690.5|44730.5|44690.5|44726.1|44686.1|0
1645156100000|2022-02-18 03:48:20|44724.9|44684.9|44724.9|44684.9|44724.9|44684.9|44724.9|44684.9|0
1645156140000|2022-02-18 03:49:00|44720.5|44680.5|44720.5|44680.5|44720.5|44680.5|44720.5|44680.5|0
1645156150000|2022-02-18 03:49:10|44719.9|44679.9|44719.9|44679.9|44719.9|44679.9|44719.9|44679.9|0
1645156160000|2022-02-18 03:49:20|44720.5|44680.5|44715.5|44675.5|44720.5|44680.5|44715.5|44675.5|0
1645156180000|2022-02-18 03:49:40|44719.9|44679.9|44719.9|44679.9|44719.9|44679.9|44719.9|44679.9|0
1645156200000|2022-02-18 03:50:00|44720.5|44680.5|44720.5|44680.5|44720.5|44680.5|44720.5|44680.5|0
1645156260000|2022-02-18 03:51:00|44705.5|44665.5|44705.5|44665.5|44705.5|44665.5|44705.5|44665.5|3
1645156270000|2022-02-18 03:51:10|44709.9|44669.9|44709.9|44669.9|44709.9|44669.9|44709.9|44669.9|0
1645156310000|2022-02-18 03:51:50|44705.5|44665.5|44705.5|44665.5|44705.5|44665.5|44705.5|44665.5|0
1645156350000|2022-02-18 03:52:30|44706.1|44666.1|44710.5|44670.5|44710.5|44670.5|44706.1|44666.1|0
1645156370000|2022-02-18 03:52:50|44705.5|44665.5|44705.5|44665.5|44705.5|44665.5|44705.5|44665.5|1
1645156550000|2022-02-18 03:55:50|44700.5|44660.5|44700.5|44660.5|44700.5|44660.5|44700.5|44660.5|1
1645156610000|2022-02-18 03:56:50|44705.5|44665.5|44705.5|44665.5|44705.5|44665.5|44705.5|44665.5|0
1645156670000|2022-02-18 03:57:50|||||||||1
1645156680000|2022-02-18 03:58:00|44710.5|44670.5|44710.5|44670.5|44710.5|44670.5|44710.5|44670.5|0
1645156710000|2022-02-18 03:58:30|44715.5|44675.5|44715.5|44675.5|44715.5|44675.5|44715.5|44675.5|0
1645156780000|2022-02-18 03:59:40|44710.5|44670.5|44715.5|44675.5|44715.5|44675.5|44710.5|44670.5|0
1645156800000|2022-02-18 04:00:00|44720.5|44680.5|44710.5|44670.5|44720.5|44680.5|44710.5|44670.5|6
1645156810000|2022-02-18 04:00:10|44709.9|44669.9|44700.5|44660.5|44709.9|44669.9|44700.5|44660.5|3
1645156820000|2022-02-18 04:00:20|44705.5|44665.5|44705.5|44665.5|44705.5|44665.5|44705.5|44665.5|1
1645156910000|2022-02-18 04:01:50|44701.1|44661.1|44700.5|44660.5|44701.1|44661.1|44700.5|44660.5|0
1645156960000|2022-02-18 04:02:40|44701.1|44661.1|44700.5|44660.5|44705.5|44665.5|44700.5|44660.5|0
1645157040000|2022-02-18 04:04:00|44695.5|44655.5|44695.5|44655.5|44695.5|44655.5|44695.5|44655.5|1
1645157080000|2022-02-18 04:04:40|44705.5|44665.5|44699.9|44659.9|44705.5|44665.5|44699.9|44659.9|0
1645157090000|2022-02-18 04:04:50|44695.5|44655.5|44695.5|44655.5|44695.5|44655.5|44695.5|44655.5|0
1645157200000|2022-02-18 04:06:40|||||||||15
1645157280000|2022-02-18 04:08:00|44690.5|44650.5|44690.5|44650.5|44690.5|44650.5|44690.5|44650.5|0
1645157320000|2022-02-18 04:08:40|44695.5|44655.5|44695.5|44655.5|44695.5|44655.5|44695.5|44655.5|0
1645157380000|2022-02-18 04:09:40|44690.5|44650.5|44690.5|44650.5|44690.5|44650.5|44690.5|44650.5|0
1645157420000|2022-02-18 04:10:20|||||||||3
1645157460000|2022-02-18 04:11:00|44669.9|44629.9|44669.9|44629.9|44669.9|44629.9|44669.9|44629.9|24
1645157510000|2022-02-18 04:11:50|44664.9|44624.9|44665.5|44625.5|44665.5|44625.5|44664.9|44624.9|0
1645157550000|2022-02-18 04:12:30|44659.9|44619.9|44659.9|44619.9|44659.9|44619.9|44659.9|44619.9|0
1645157580000|2022-02-18 04:13:00|44664.3|44624.3|44664.9|44624.9|44664.9|44624.9|44664.3|44624.3|0
1645157590000|2022-02-18 04:13:10|44664.3|44624.3|44659.9|44619.9|44664.3|44624.3|44659.9|44619.9|0
1645157610000|2022-02-18 04:13:30|44664.9|44624.9|44664.9|44624.9|44664.9|44624.9|44664.9|44624.9|0
1645157620000|2022-02-18 04:13:40|44664.3|44624.3|44664.3|44624.3|44664.3|44624.3|44664.3|44624.3|0
1645157630000|2022-02-18 04:13:50|44664.9|44624.9|44665.4|44625.4|44665.4|44625.4|44664.3|44624.3|0
1645157670000|2022-02-18 04:14:30|44660.4|44620.4|44660.4|44620.4|44660.4|44620.4|44660.4|44620.4|0
1645157680000|2022-02-18 04:14:40|44661|44621|44665.4|44625.4|44665.4|44625.4|44661|44621|0
1645157700000|2022-02-18 04:15:00|44664.9|44624.9|44664.9|44624.9|44664.9|44624.9|44664.9|44624.9|0
1645157710000|2022-02-18 04:15:10|44660.4|44620.4|44660.4|44620.4|44660.4|44620.4|44660.4|44620.4|0
1645157730000|2022-02-18 04:15:30|44665.4|44625.4|44665.4|44625.4|44665.4|44625.4|44665.4|44625.4|1
1645157740000|2022-02-18 04:15:40|44664.9|44624.9|44645.4|44605.4|44664.9|44624.9|44645.4|44605.4|3
1645157790000|2022-02-18 04:16:30|44644.9|44604.9|44645.4|44605.4|44645.4|44605.4|44644.9|44604.9|0
1645157860000|2022-02-18 04:17:40|44644.9|44604.9|44635.4|44595.4|44645.4|44605.4|44635.4|44595.4|6
1645157870000|2022-02-18 04:17:50|44634.9|44594.9|44634.9|44594.9|44634.9|44594.9|44634.9|44594.9|0
1645157880000|2022-02-18 04:18:00|44635.4|44595.4|44635.4|44595.4|44635.4|44595.4|44635.4|44595.4|0
1645157910000|2022-02-18 04:18:30|44634.9|44594.9|44635.4|44595.4|44635.4|44595.4|44634.9|44594.9|0
1645157930000|2022-02-18 04:18:50|44634.9|44594.9|44630.4|44590.4|44634.9|44594.9|44630.4|44590.4|0
1645157940000|2022-02-18 04:19:00|44629.9|44589.9|44615.4|44575.4|44629.9|44589.9|44615.4|44575.4|4
1645157970000|2022-02-18 04:19:30|44619.9|44579.9|44625.4|44585.4|44625.4|44585.4|44619.9|44579.9|0
1645157980000|2022-02-18 04:19:40|44624.9|44584.9|44625.4|44585.4|44625.4|44585.4|44624.9|44584.9|0
1645158000000|2022-02-18 04:20:00|44624.9|44584.9|44624.9|44584.9|44625.4|44585.4|44624.9|44584.9|0
1645158020000|2022-02-18 04:20:20|44620.4|44580.4|44619.9|44579.9|44620.4|44580.4|44619.9|44579.9|0
1645158030000|2022-02-18 04:20:30|44615.4|44575.4|44625.4|44585.4|44625.4|44585.4|44615.4|44575.4|0
1645158090000|2022-02-18 04:21:30|44629.9|44589.9|44634.9|44594.9|44635.4|44595.4|44629.9|44589.9|1
1645158130000|2022-02-18 04:22:10|44634.8|44594.8|44634.8|44594.8|44634.8|44594.8|44630.4|44590.4|0
1645158140000|2022-02-18 04:22:20|44635.4|44595.4|44639.8|44599.8|44639.8|44599.8|44635.4|44595.4|0
1645158180000|2022-02-18 04:23:00|44635.4|44595.4|44635.4|44595.4|44635.4|44595.4|44635.4|44595.4|0
1645158210000|2022-02-18 04:23:30|44634.8|44594.8|44634.8|44594.8|44634.8|44594.8|44634.8|44594.8|0
1645158300000|2022-02-18 04:25:00|44634.3|44594.3|44634.8|44594.8|44634.8|44594.8|44634.3|44594.3|0
1645158370000|2022-02-18 04:26:10|44629.8|44589.8|44634.8|44594.8|44634.8|44594.8|44629.8|44589.8|0
1645158400000|2022-02-18 04:26:40|44635.4|44595.4|44634.8|44594.8|44635.4|44595.4|44634.8|44594.8|0
1645158430000|2022-02-18 04:27:10|44639.8|44599.8|44639.8|44599.8|44639.8|44599.8|44639.8|44599.8|0
1645158480000|2022-02-18 04:28:00|44635.4|44595.4|44634.8|44594.8|44635.4|44595.4|44634.8|44594.8|0
1645158520000|2022-02-18 04:28:40|44639.8|44599.8|44639.8|44599.8|44639.8|44599.8|44639.8|44599.8|0
1645158530000|2022-02-18 04:28:50|44639.3|44599.3|44634.8|44594.8|44639.3|44599.3|44634.8|44594.8|0
1645158600000|2022-02-18 04:30:00|44625.4|44585.4|44624.3|44584.3|44625.4|44585.4|44624.3|44584.3|0
1645158610000|2022-02-18 04:30:10|44615.4|44575.4|44619.8|44579.8|44624.3|44584.3|44615.4|44575.4|0
1645158630000|2022-02-18 04:30:30|44624.3|44584.3|44624.3|44584.3|44624.3|44584.3|44624.3|44584.3|0
1645158650000|2022-02-18 04:30:50|44611|44571|44609.3|44569.3|44611|44571|44609.3|44569.3|6
1645158660000|2022-02-18 04:31:00|44604.8|44564.8|44604.8|44564.8|44604.8|44564.8|44604.8|44564.8|0
1645158760000|2022-02-18 04:32:40|44609.2|44569.2|44619.8|44579.8|44619.8|44579.8|44609.2|44569.2|0
1645158770000|2022-02-18 04:32:50|44624.2|44584.2|44624.2|44584.2|44624.2|44584.2|44624.2|44584.2|0
1645158780000|2022-02-18 04:33:00|44614.2|44574.2|44609.8|44569.8|44614.2|44574.2|44609.8|44569.8|0
1645158790000|2022-02-18 04:33:10|44614.2|44574.2|44609.8|44569.8|44614.2|44574.2|44601|44561|8
1645158800000|2022-02-18 04:33:20|44614.2|44574.2|44614.2|44574.2|44614.2|44574.2|44614.2|44574.2|0
1645158810000|2022-02-18 04:33:30|44619.2|44579.2|44619.2|44579.2|44619.2|44579.2|44619.2|44579.2|0
1645158830000|2022-02-18 04:33:50|44619.8|44579.8|44619.8|44579.8|44619.8|44579.8|44619.8|44579.8|0
1645158840000|2022-02-18 04:34:00|44624.2|44584.2|44654.2|44614.2|44654.2|44614.2|44624.2|44584.2|10
1645158870000|2022-02-18 04:34:30|44644.8|44604.8|44644.2|44604.2|44644.8|44604.8|44644.2|44604.2|0
1645158880000|2022-02-18 04:34:40|44643.7|44603.7|44644.2|44604.2|44644.8|44604.8|44643.7|44603.7|1
1645158900000|2022-02-18 04:35:00|44644.8|44604.8|44644.8|44604.8|44644.8|44604.8|44644.8|44604.8|0
1645158910000|2022-02-18 04:35:10|44649.2|44609.2|44649.8|44609.8|44649.8|44609.8|44649.2|44609.2|0
1645158930000|2022-02-18 04:35:30|44650.4|44610.4|44644.2|44604.2|44650.4|44610.4|44644.2|44604.2|0
1645158970000|2022-02-18 04:36:10|44634.8|44594.8|44634.8|44594.8|44634.8|44594.8|44634.8|44594.8|0
1645158980000|2022-02-18 04:36:20|44644.2|44604.2|44644.2|44604.2|44644.2|44604.2|44644.2|44604.2|0
1645159010000|2022-02-18 04:36:50|44644.8|44604.8|44644.2|44604.2|44644.8|44604.8|44644.2|44604.2|0
1645159060000|2022-02-18 04:37:40|44639.8|44599.8|44624.2|44584.2|44639.8|44599.8|44624.2|44584.2|0
1645159070000|2022-02-18 04:37:50|44624.8|44584.8|44624.8|44584.8|44624.8|44584.8|44624.8|44584.8|0
1645159080000|2022-02-18 04:38:00|44634.2|44594.2|44634.2|44594.2|44634.2|44594.2|44634.2|44594.2|0
1645159090000|2022-02-18 04:38:10|44629.2|44589.2|44629.2|44589.2|44629.2|44589.2|44629.2|44589.2|0
1645159160000|2022-02-18 04:39:20|44634.2|44594.2|44634.2|44594.2|44634.2|44594.2|44634.2|44594.2|1
1645159260000|2022-02-18 04:41:00|44624.2|44584.2|44624.2|44584.2|44624.2|44584.2|44624.2|44584.2|0
1645159270000|2022-02-18 04:41:10|44629.8|44589.8|44629.8|44589.8|44629.8|44589.8|44629.8|44589.8|0
1645159280000|2022-02-18 04:41:20|44625.4|44585.4|44634.2|44594.2|44634.2|44594.2|44625.4|44585.4|0
1645159310000|2022-02-18 04:41:50|44629.8|44589.8|44624.2|44584.2|44634.2|44594.2|44624.2|44584.2|0
1645159450000|2022-02-18 04:44:10|44624.8|44584.8|44624.2|44584.2|44629.8|44589.8|44624.2|44584.2|0
1645159490000|2022-02-18 04:44:50|44624.8|44584.8|44624.8|44584.8|44624.8|44584.8|44624.8|44584.8|0
1645159560000|2022-02-18 04:46:00|44625.4|44585.4|44624.8|44584.8|44625.4|44585.4|44624.8|44584.8|0
1645159650000|2022-02-18 04:47:30|44629.2|44589.2|44624.8|44584.8|44629.2|44589.2|44624.8|44584.8|0
1645159690000|2022-02-18 04:48:10|44624.2|44584.2|44624.2|44584.2|44624.2|44584.2|44624.2|44584.2|0
1645159730000|2022-02-18 04:48:50|44624.8|44584.8|44629.8|44589.8|44629.8|44589.8|44624.8|44584.8|0
1645159740000|2022-02-18 04:49:00|44629.2|44589.2|44624.8|44584.8|44629.2|44589.2|44624.8|44584.8|0
1645159750000|2022-02-18 04:49:10|44629.2|44589.2|44624.8|44584.8|44629.2|44589.2|44624.8|44584.8|0
1645159760000|2022-02-18 04:49:20|44629.8|44589.8|44624.8|44584.8|44629.8|44589.8|44624.8|44584.8|0
1645159770000|2022-02-18 04:49:30|44629.8|44589.8|44629.8|44589.8|44629.8|44589.8|44629.8|44589.8|0
1645159780000|2022-02-18 04:49:40|44624.8|44584.8|44624.8|44584.8|44624.8|44584.8|44624.8|44584.8|0
1645159810000|2022-02-18 04:50:10|44623.6|44583.6|44624.8|44584.8|44624.8|44584.8|44623.6|44583.6|1
1645159930000|2022-02-18 04:52:10|44625.4|44585.4|44624.8|44584.8|44625.4|44585.4|44624.8|44584.8|0
1645159960000|2022-02-18 04:52:40|44623.6|44583.6|44624.8|44584.8|44624.8|44584.8|44623.6|44583.6|1
1645160020000|2022-02-18 04:53:40|44625.3|44585.3|44629.8|44589.8|44629.8|44589.8|44625.3|44585.3|0
1645160030000|2022-02-18 04:53:50|44624.8|44584.8|44624.8|44584.8|44624.8|44584.8|44624.8|44584.8|0
1645160050000|2022-02-18 04:54:10|44629.8|44589.8|44624.8|44584.8|44629.8|44589.8|44624.8|44584.8|1
1645160060000|2022-02-18 04:54:20|44629.8|44589.8|44629.8|44589.8|44629.8|44589.8|44629.8|44589.8|0
1645160070000|2022-02-18 04:54:30|44634.2|44594.2|44634.2|44594.2|44634.2|44594.2|44634.2|44594.2|0
1645160080000|2022-02-18 04:54:40|44634.8|44594.8|44630.3|44590.3|44634.8|44594.8|44630.3|44590.3|1
1645160090000|2022-02-18 04:54:50|44624.2|44584.2|44624.2|44584.2|44624.2|44584.2|44624.2|44584.2|1
1645160110000|2022-02-18 04:55:10|44619.2|44579.2|44619.2|44579.2|44619.2|44579.2|44619.2|44579.2|0
1645160150000|2022-02-18 04:55:50|44609.8|44569.8|44609.8|44569.8|44609.8|44569.8|44609.8|44569.8|1
1645160160000|2022-02-18 04:56:00|44614.2|44574.2|44614.2|44574.2|44614.2|44574.2|44609.2|44569.2|1
1645160170000|2022-02-18 04:56:10|||||||||1
1645160180000|2022-02-18 04:56:20|44619.8|44579.8|44614.2|44574.2|44619.8|44579.8|44614.2|44574.2|0
1645160270000|2022-02-18 04:57:50|44619.8|44579.8|44619.8|44579.8|44619.8|44579.8|44619.8|44579.8|0
1645160280000|2022-02-18 04:58:00|44615.3|44575.3|44615.3|44575.3|44615.3|44575.3|44615.3|44575.3|0
1645160300000|2022-02-18 04:58:20|44619.8|44579.8|44620.3|44580.3|44620.3|44580.3|44619.8|44579.8|0
1645160340000|2022-02-18 04:59:00|44609.2|44569.2|44604.2|44564.2|44609.2|44569.2|44604.2|44564.2|2
1645160400000|2022-02-18 05:00:00|44604.8|44564.8|44604.8|44564.8|44604.8|44564.8|44604.2|44564.2|0
1645160410000|2022-02-18 05:00:10|44604.2|44564.2|44604.2|44564.2|44604.2|44564.2|44604.2|44564.2|0
1645160460000|2022-02-18 05:01:00|44603.6|44563.6|44604.8|44564.8|44604.8|44564.8|44603.6|44563.6|1
1645160470000|2022-02-18 05:01:10|44604.2|44564.2|44604.8|44564.8|44604.8|44564.8|44604.2|44564.2|0
1645160490000|2022-02-18 05:01:30|44605.3|44565.3|44610.3|44570.3|44610.3|44570.3|44605.3|44565.3|0
1645160510000|2022-02-18 05:01:50|44609.7|44569.7|44609.7|44569.7|44609.7|44569.7|44609.7|44569.7|0
1645160520000|2022-02-18 05:02:00|44605.3|44565.3|44605.3|44565.3|44605.3|44565.3|44605.3|44565.3|0
1645160530000|2022-02-18 05:02:10|44610.3|44570.3|44605.3|44565.3|44610.3|44570.3|44605.3|44565.3|0
1645160660000|2022-02-18 05:04:20|44610.3|44570.3|44619.7|44579.7|44619.7|44579.7|44610.3|44570.3|0
1645160670000|2022-02-18 05:04:30|44620.3|44580.3|44629.7|44589.7|44629.7|44589.7|44620.3|44580.3|0
1645160680000|2022-02-18 05:04:40|44634.2|44594.2|44634.2|44594.2|44634.2|44594.2|44634.2|44594.2|0
1645160690000|2022-02-18 05:04:50|44634.7|44594.7|44634.7|44594.7|44634.7|44594.7|44634.7|44594.7|0
1645160700000|2022-02-18 05:05:00|44630.3|44590.3|44625.3|44585.3|44630.3|44590.3|44625.3|44585.3|1
1645160760000|2022-02-18 05:06:00|44624.7|44584.7|44624.7|44584.7|44624.7|44584.7|44624.7|44584.7|1
1645160770000|2022-02-18 05:06:10|44624.2|44584.2|44615.3|44575.3|44624.2|44584.2|44615.3|44575.3|0
1645160800000|2022-02-18 05:06:40|44619.7|44579.7|44619.7|44579.7|44619.7|44579.7|44619.7|44579.7|0
1645160810000|2022-02-18 05:06:50|44620.3|44580.3|44624.7|44584.7|44624.7|44584.7|44620.3|44580.3|0
1645160840000|2022-02-18 05:07:20|44625.3|44585.3|44625.3|44585.3|44625.3|44585.3|44625.3|44585.3|0
1645160900000|2022-02-18 05:08:20|44624.7|44584.7|44624.7|44584.7|44624.7|44584.7|44624.7|44584.7|0
1645160940000|2022-02-18 05:09:00|44625.3|44585.3|44625.3|44585.3|44625.3|44585.3|44625.3|44585.3|0
1645160980000|2022-02-18 05:09:40|44624.7|44584.7|44624.7|44584.7|44624.7|44584.7|44624.7|44584.7|0
1645161000000|2022-02-18 05:10:00|44625.3|44585.3|44624.7|44584.7|44625.3|44585.3|44624.7|44584.7|0
1645161010000|2022-02-18 05:10:10|44625.3|44585.3|44625.3|44585.3|44625.3|44585.3|44625.3|44585.3|0
1645161060000|2022-02-18 05:11:00|44624.7|44584.7|44625.3|44585.3|44625.3|44585.3|44624.7|44584.7|0
1645161090000|2022-02-18 05:11:30|44624.7|44584.7|44624.7|44584.7|44624.7|44584.7|44624.7|44584.7|0
1645161160000|2022-02-18 05:12:40|||||||||1
1645161170000|2022-02-18 05:12:50|44614.7|44574.7|44614.1|44574.1|44615.3|44575.3|44609.7|44569.7|0
1645161180000|2022-02-18 05:13:00|44613.6|44573.6|44619.7|44579.7|44619.7|44579.7|44613.6|44573.6|1
1645161190000|2022-02-18 05:13:10|44615.3|44575.3|44615.3|44575.3|44619.7|44579.7|44615.3|44575.3|0
1645161250000|2022-02-18 05:14:10|44619.7|44579.7|44615.3|44575.3|44619.7|44579.7|44615.3|44575.3|0
1645161260000|2022-02-18 05:14:20|44619.7|44579.7|44615.3|44575.3|44619.7|44579.7|44615.3|44575.3|0
1645161270000|2022-02-18 05:14:30|||||||||1
1645161300000|2022-02-18 05:15:00|44628.6|44588.6|44630.3|44590.3|44630.3|44590.3|44628.6|44588.6|5
1645161310000|2022-02-18 05:15:10|44640.3|44600.3|44645.3|44605.3|44645.3|44605.3|44640.3|44600.3|8
1645161320000|2022-02-18 05:15:20|||||||||3
1645161330000|2022-02-18 05:15:30|44650.3|44610.3|44645.3|44605.3|44650.3|44610.3|44645.3|44605.3|1
1645161350000|2022-02-18 05:15:50|44644.7|44604.7|44644.7|44604.7|44644.7|44604.7|44644.7|44604.7|0
1645161380000|2022-02-18 05:16:20|44644.1|44604.1|44644.1|44604.1|44644.1|44604.1|44644.1|44604.1|0
1645161410000|2022-02-18 05:16:50|44644.7|44604.7|44644.7|44604.7|44644.7|44604.7|44644.7|44604.7|0
1645161420000|2022-02-18 05:17:00|44645.3|44605.3|44644.7|44604.7|44645.3|44605.3|44644.7|44604.7|0
1645161510000|2022-02-18 05:18:30|44644.1|44604.1|44644.1|44604.1|44644.1|44604.1|44644.1|44604.1|0
1645161590000|2022-02-18 05:19:50|44639.1|44599.1|44634.7|44594.7|44639.1|44599.1|44634.7|44594.7|0
1645161610000|2022-02-18 05:20:10|44644.1|44604.1|44645.3|44605.3|44649.7|44609.7|44644.1|44604.1|4
1645161640000|2022-02-18 05:20:40|44644.7|44604.7|44645.3|44605.3|44645.3|44605.3|44644.7|44604.7|0
1645161690000|2022-02-18 05:21:30|44644.7|44604.7|44644.7|44604.7|44644.7|44604.7|44644.7|44604.7|0
1645161700000|2022-02-18 05:21:40|44644.1|44604.1|44644.7|44604.7|44644.7|44604.7|44644.1|44604.1|0
1645161750000|2022-02-18 05:22:30|44645.3|44605.3|44645.3|44605.3|44645.3|44605.3|44645.3|44605.3|1
1645161760000|2022-02-18 05:22:40|44644.7|44604.7|44644.7|44604.7|44644.7|44604.7|44644.7|44604.7|0
1645161770000|2022-02-18 05:22:50|44645.3|44605.3|44650.3|44610.3|44650.3|44610.3|44644.7|44604.7|0
1645161780000|2022-02-18 05:23:00|44645.3|44605.3|44645.3|44605.3|44645.3|44605.3|44645.3|44605.3|0
1645161810000|2022-02-18 05:23:30|44644.7|44604.7|44649.7|44609.7|44649.7|44609.7|44644.7|44604.7|1
1645161820000|2022-02-18 05:23:40|44645.3|44605.3|44645.3|44605.3|44645.3|44605.3|44645.3|44605.3|0
1645161840000|2022-02-18 05:24:00|44649.7|44609.7|44665.3|44625.3|44665.3|44625.3|44649.7|44609.7|0
1645161860000|2022-02-18 05:24:20|44670.3|44630.3|44670.3|44630.3|44670.3|44630.3|44670.3|44630.3|0
1645161900000|2022-02-18 05:25:00|44669.7|44629.7|44669.7|44629.7|44670.3|44630.3|44669.7|44629.7|1
1645162020000|2022-02-18 05:27:00|44665.3|44625.3|44665.3|44625.3|44665.3|44625.3|44664.7|44624.7|12
1645162040000|2022-02-18 05:27:20|44669.7|44629.7|44665.3|44625.3|44669.7|44629.7|44665.3|44625.3|0
1645162060000|2022-02-18 05:27:40|44669.7|44629.7|44670.3|44630.3|44670.3|44630.3|44665.3|44625.3|0
1645162080000|2022-02-18 05:28:00|44669.7|44629.7|44669.7|44629.7|44669.7|44629.7|44665.3|44625.3|0
1645162090000|2022-02-18 05:28:10|44669.1|44629.1|44669.7|44629.7|44669.7|44629.7|44669.1|44629.1|1
1645162120000|2022-02-18 05:28:40|44669.1|44629.1|44669.1|44629.1|44669.1|44629.1|44669.1|44629.1|0
1645162130000|2022-02-18 05:28:50|44664.1|44624.1|44664.7|44624.7|44664.7|44624.7|44664.1|44624.1|0
1645162190000|2022-02-18 05:29:50|44659.7|44619.7|44659.7|44619.7|44659.7|44619.7|44659.7|44619.7|1
1645162200000|2022-02-18 05:30:00|44664.1|44624.1|44655.3|44615.3|44665.3|44625.3|44655.3|44615.3|0
1645162250000|2022-02-18 05:30:50|44655.2|44615.2|44655.2|44615.2|44655.2|44615.2|44655.2|44615.2|0
1645162270000|2022-02-18 05:31:10|44659.7|44619.7|44665.2|44625.2|44665.2|44625.2|44659.7|44619.7|0
1645162280000|2022-02-18 05:31:20|44669.7|44629.7|44675.2|44635.2|44680.2|44640.2|44669.7|44629.7|1
1645162300000|2022-02-18 05:31:40|44679.7|44639.7|44679.7|44639.7|44679.7|44639.7|44679.7|44639.7|0
1645162320000|2022-02-18 05:32:00|44675.2|44635.2|44669.7|44629.7|44675.2|44635.2|44669.7|44629.7|0
1645162330000|2022-02-18 05:32:10|44664.7|44624.7|44665.2|44625.2|44669.7|44629.7|44664.7|44624.7|0
1645162360000|2022-02-18 05:32:40|44669.7|44629.7|44655.2|44615.2|44674.7|44634.7|44654.1|44614.1|1
1645162380000|2022-02-18 05:33:00|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|0
1645162390000|2022-02-18 05:33:10|44659.1|44619.1|44670.2|44630.2|44670.2|44630.2|44659.1|44619.1|1
1645162400000|2022-02-18 05:33:20|44669.7|44629.7|44665.2|44625.2|44669.7|44629.7|44665.2|44625.2|0
1645162410000|2022-02-18 05:33:30|44669.7|44629.7|44669.7|44629.7|44669.7|44629.7|44669.7|44629.7|0
1645162420000|2022-02-18 05:33:40|44674.1|44634.1|44669.1|44629.1|44674.1|44634.1|44669.1|44629.1|0
1645162440000|2022-02-18 05:34:00|44664.7|44624.7|44664.1|44624.1|44664.7|44624.7|44664.1|44624.1|0
1645162450000|2022-02-18 05:34:10|44659.7|44619.7|44659.7|44619.7|44659.7|44619.7|44659.7|44619.7|0
1645162460000|2022-02-18 05:34:20|44664.1|44624.1|44654.1|44614.1|44664.1|44624.1|44649.7|44609.7|1
1645162470000|2022-02-18 05:34:30|44649.7|44609.7|44654.7|44614.7|44654.7|44614.7|44649.7|44609.7|0
1645162490000|2022-02-18 05:34:50|44659.7|44619.7|44659.7|44619.7|44659.7|44619.7|44659.7|44619.7|0
1645162500000|2022-02-18 05:35:00|44655.2|44615.2|44655.2|44615.2|44655.2|44615.2|44655.2|44615.2|0
1645162510000|2022-02-18 05:35:10|44654.7|44614.7|44649.7|44609.7|44654.7|44614.7|44645.2|44605.2|0
1645162520000|2022-02-18 05:35:20|44644.7|44604.7|44645.2|44605.2|44645.2|44605.2|44644.7|44604.7|0
1645162530000|2022-02-18 05:35:30|44639.7|44599.7|44635.2|44595.2|44639.7|44599.7|44635.2|44595.2|0
1645162540000|2022-02-18 05:35:40|44639.7|44599.7|44644.7|44604.7|44644.7|44604.7|44639.1|44599.1|0
1645162550000|2022-02-18 05:35:50|44644.1|44604.1|44635.2|44595.2|44644.1|44604.1|44635.2|44595.2|0
1645162560000|2022-02-18 05:36:00|44634.7|44594.7|44625.2|44585.2|44635.2|44595.2|44625.2|44585.2|0
1645162570000|2022-02-18 05:36:10|44634.7|44594.7|44634.7|44594.7|44635.2|44595.2|44634.7|44594.7|0
1645162600000|2022-02-18 05:36:40|44630.2|44590.2|44634.7|44594.7|44634.7|44594.7|44630.2|44590.2|0
1645162610000|2022-02-18 05:36:50|44635.2|44595.2|44635.2|44595.2|44635.2|44595.2|44635.2|44595.2|0
1645162620000|2022-02-18 05:37:00|44639.7|44599.7|44639.7|44599.7|44639.7|44599.7|44639.7|44599.7|0
1645162630000|2022-02-18 05:37:10|44644.7|44604.7|44644.7|44604.7|44644.7|44604.7|44644.7|44604.7|0
1645162650000|2022-02-18 05:37:30|44643.5|44603.5|44644.7|44604.7|44644.7|44604.7|44643.5|44603.5|1
1645162730000|2022-02-18 05:38:50|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|44654.7|44614.7|0
1645162740000|2022-02-18 05:39:00|44650.2|44610.2|44650.2|44610.2|44650.2|44610.2|44650.2|44610.2|0
1645162750000|2022-02-18 05:39:10|44645.2|44605.2|44645.2|44605.2|44645.2|44605.2|44645.2|44605.2|0
1645162810000|2022-02-18 05:40:10|44639.7|44599.7|44645.2|44605.2|44645.2|44605.2|44635.2|44595.2|0
1645162820000|2022-02-18 05:40:20|44655.2|44615.2|44649.7|44609.7|44655.2|44615.2|44649.7|44609.7|0
1645162840000|2022-02-18 05:40:40|44645.2|44605.2|44644.7|44604.7|44645.2|44605.2|44644.7|44604.7|0
1645162870000|2022-02-18 05:41:10|44644.6|44604.6|44644.6|44604.6|44644.6|44604.6|44644.6|44604.6|0
1645162890000|2022-02-18 05:41:30|44640.2|44600.2|44644.6|44604.6|44644.6|44604.6|44640.2|44600.2|0
1645162960000|2022-02-18 05:42:40|44655.2|44615.2|44664.1|44624.1|44664.6|44624.6|44655.2|44615.2|1
1645162970000|2022-02-18 05:42:50|44664.6|44624.6|44664.6|44624.6|44664.6|44624.6|44664.6|44624.6|0
1645162980000|2022-02-18 05:43:00|44654.6|44614.6|44649.6|44609.6|44654.6|44614.6|44649.6|44609.6|0
1645162990000|2022-02-18 05:43:10|44654.1|44614.1|44654.6|44614.6|44654.6|44614.6|44654.1|44614.1|0
1645163000000|2022-02-18 05:43:20|44654.1|44614.1|44649.6|44609.6|44654.1|44614.1|44649.6|44609.6|0
1645163020000|2022-02-18 05:43:40|44655.2|44615.2|44655.2|44615.2|44655.2|44615.2|44655.2|44615.2|0
1645163030000|2022-02-18 05:43:50|44664.6|44624.6|44665.2|44625.2|44665.2|44625.2|44664.6|44624.6|0
1645163050000|2022-02-18 05:44:10|44669.6|44629.6|44675.2|44635.2|44675.2|44635.2|44665.2|44625.2|1
1645163070000|2022-02-18 05:44:30|44670.8|44630.8|44675.2|44635.2|44675.2|44635.2|44670.2|44630.2|0
1645163090000|2022-02-18 05:44:50|44679.6|44639.6|44685.2|44645.2|44685.2|44645.2|44679.6|44639.6|2
1645163100000|2022-02-18 05:45:00|44684.6|44644.6|44685.2|44645.2|44685.2|44645.2|44684.6|44644.6|0
1645163110000|2022-02-18 05:45:10|44680.2|44640.2|44669.6|44629.6|44680.2|44640.2|44669.6|44629.6|1
1645163130000|2022-02-18 05:45:30|44665.2|44625.2|44665.2|44625.2|44665.2|44625.2|44665.2|44625.2|0
1645163140000|2022-02-18 05:45:40|44664.6|44624.6|44664.6|44624.6|44664.6|44624.6|44664.6|44624.6|0
1645163170000|2022-02-18 05:46:10|44664.1|44624.1|44684.1|44644.1|44688.5|44648.5|44664.1|44624.1|4
1645163180000|2022-02-18 05:46:20|44684.6|44644.6|44675.2|44635.2|44684.6|44644.6|44675.2|44635.2|0
1645163190000|2022-02-18 05:46:30|44679.6|44639.6|44684.1|44644.1|44684.6|44644.6|44679.6|44639.6|0
1645163220000|2022-02-18 05:47:00|44674.1|44634.1|44669.6|44629.6|44674.1|44634.1|44669.6|44629.6|1
1645163230000|2022-02-18 05:47:10|44674.1|44634.1|44674.6|44634.6|44674.6|44634.6|44674.1|44634.1|0
1645163240000|2022-02-18 05:47:20|44679.1|44639.1|44674.1|44634.1|44679.1|44639.1|44674.1|44634.1|0
1645163250000|2022-02-18 05:47:30|44675.2|44635.2|44675.2|44635.2|44675.2|44635.2|44675.2|44635.2|0
1645163260000|2022-02-18 05:47:40|44684.1|44644.1|44679.6|44639.6|44684.1|44644.1|44679.6|44639.6|0
1645163280000|2022-02-18 05:48:00|44675.2|44635.2|44674.6|44634.6|44675.2|44635.2|44674.6|44634.6|0
1645163290000|2022-02-18 05:48:10|44684.1|44644.1|44684.1|44644.1|44684.1|44644.1|44684.1|44644.1|0
1645163300000|2022-02-18 05:48:20|44679.6|44639.6|44674.6|44634.6|44684.1|44644.1|44674.6|44634.6|0
1645163310000|2022-02-18 05:48:30|44679.6|44639.6|44679.6|44639.6|44679.6|44639.6|44679.6|44639.6|1
1645163340000|2022-02-18 05:49:00|44675.2|44635.2|44675.2|44635.2|44675.2|44635.2|44675.2|44635.2|0
1645163360000|2022-02-18 05:49:20|44679.6|44639.6|44684.6|44644.6|44684.6|44644.6|44679.6|44639.6|0
1645163380000|2022-02-18 05:49:40|44680.2|44640.2|44680.2|44640.2|44680.2|44640.2|44680.2|44640.2|0
1645163390000|2022-02-18 05:49:50|44669.1|44629.1|44664.1|44624.1|44669.1|44629.1|44659.6|44619.6|2
1645163400000|2022-02-18 05:50:00|44664.6|44624.6|44669.1|44629.1|44669.1|44629.1|44664.6|44624.6|0
1645163440000|2022-02-18 05:50:40|44664.1|44624.1|44664.1|44624.1|44664.1|44624.1|44664.1|44624.1|0
1645163490000|2022-02-18 05:51:30|44674.6|44634.6|44674.6|44634.6|44674.6|44634.6|44674.6|44634.6|1
1645163520000|2022-02-18 05:52:00|44674.1|44634.1|44674|44634|44674.1|44634.1|44674|44634|0
1645163530000|2022-02-18 05:52:10|44674.6|44634.6|44674.6|44634.6|44674.6|44634.6|44674.6|44634.6|0
1645163540000|2022-02-18 05:52:20|44684.6|44644.6|44684.6|44644.6|44684.6|44644.6|44684|44644|1
1645163550000|2022-02-18 05:52:30|44689|44649|44689|44649|44689|44649|44689|44649|0
1645163560000|2022-02-18 05:52:40|44694|44654|44689.6|44649.6|44694|44654|44689.6|44649.6|1
1645163570000|2022-02-18 05:52:50|44694|44654|44694|44654|44698.5|44658.5|44694|44654|0
1645163580000|2022-02-18 05:53:00|44699|44659|44689.6|44649.6|44699|44659|44689.6|44649.6|0
1645163610000|2022-02-18 05:53:30|44694|44654|44694|44654|44694|44654|44694|44654|0
1645163670000|2022-02-18 05:54:30|44694.6|44654.6|44694|44654|44694.6|44654.6|44694|44654|0
1645163700000|2022-02-18 05:55:00|44689.6|44649.6|44694|44654|44694|44654|44689.6|44649.6|0
1645163710000|2022-02-18 05:55:10|44694.6|44654.6|44699|44659|44699|44659|44694.6|44654.6|0
1645163720000|2022-02-18 05:55:20|44704.6|44664.6|44709.6|44669.6|44709.6|44669.6|44704.6|44664.6|3
1645163740000|2022-02-18 05:55:40|44705.2|44665.2|44704|44664|44705.2|44665.2|44699.6|44659.6|5
1645163770000|2022-02-18 05:56:10|44699|44659|44704|44664|44704|44664|44699|44659|0
1645163800000|2022-02-18 05:56:40|44704.6|44664.6|44709|44669|44709|44669|44704.6|44664.6|0
1645163810000|2022-02-18 05:56:50|44708.5|44668.5|44704|44664|44708.5|44668.5|44704|44664|0
1645163820000|2022-02-18 05:57:00|44709|44669|44714|44674|44717.9|44677.9|44709|44669|1
1645163860000|2022-02-18 05:57:40|44709.6|44669.6|44709.6|44669.6|44709.6|44669.6|44709.6|44669.6|0
1645163870000|2022-02-18 05:57:50|44714|44674|44714|44674|44714|44674|44714|44674|0
1645163920000|2022-02-18 05:58:40|44714.6|44674.6|44718.5|44678.5|44719|44679|44714.6|44674.6|0
1645163940000|2022-02-18 05:59:00|44714|44674|44714|44674|44714|44674|44714|44674|0
1645163980000|2022-02-18 05:59:40|44714.6|44674.6|44714|44674|44714.6|44674.6|44709.6|44669.6|0
1645163990000|2022-02-18 05:59:50|44714.6|44674.6|44714.6|44674.6|44714.6|44674.6|44714.6|44674.6|0
1645164000000|2022-02-18 06:00:00|44709|44669|44704|44664|44709|44669|44699.6|44659.6|1
1645164090000|2022-02-18 06:01:30|44709|44669|44704|44664|44709|44669|44704|44664|0
1645164140000|2022-02-18 06:02:20|44694.6|44654.6|44694.6|44654.6|44694.6|44654.6|44694.6|44654.6|0
1645164150000|2022-02-18 06:02:30|44704|44664|44704|44664|44704|44664|44704|44664|0
1645164160000|2022-02-18 06:02:40|44709|44669|44709|44669|44709|44669|44709|44669|0
1645164170000|2022-02-18 06:02:50|44704|44664|44704|44664|44704|44664|44704|44664|0
1645164180000|2022-02-18 06:03:00|44704.6|44664.6|44704.6|44664.6|44704.6|44664.6|44704.6|44664.6|0
1645164190000|2022-02-18 06:03:10|44709|44669|44704|44664|44709|44669|44704|44664|0
1645164210000|2022-02-18 06:03:30|44708.4|44668.4|44704|44664|44708.4|44668.4|44704|44664|0
1645164260000|2022-02-18 06:04:20|44709|44669|44704|44664|44709|44669|44704|44664|0
1645164290000|2022-02-18 06:04:50|44709|44669|44708.4|44668.4|44709|44669|44708.4|44668.4|0
1645164300000|2022-02-18 06:05:00|44704|44664|44704|44664|44704.6|44664.6|44703.4|44663.4|1
1645164310000|2022-02-18 06:05:10|44704.6|44664.6|44714.6|44674.6|44714.6|44674.6|44704.6|44664.6|1
1645164320000|2022-02-18 06:05:20|44714|44674|44714|44674|44714|44674|44714|44674|0
1645164340000|2022-02-18 06:05:40|44714.6|44674.6|44715.2|44675.2|44719.6|44679.6|44714|44674|0
1645164360000|2022-02-18 06:06:00|44714.6|44674.6|44709|44669|44719|44679|44709|44669|2
1645164370000|2022-02-18 06:06:10|44704.6|44664.6|44704.6|44664.6|44704.6|44664.6|44704.6|44664.6|0
1645164380000|2022-02-18 06:06:20|44714|44674|44714.6|44674.6|44719.6|44679.6|44714|44674|0
1645164390000|2022-02-18 06:06:30|44714|44674|44714|44674|44714|44674|44714|44674|0
1645164410000|2022-02-18 06:06:50|44714.6|44674.6|44714.6|44674.6|44714.6|44674.6|44714.6|44674.6|0
1645164440000|2022-02-18 06:07:20|44715.2|44675.2|44724|44684|44724|44684|44715.2|44675.2|0
1645164480000|2022-02-18 06:08:00|44729|44689|44724|44684|44729|44689|44724|44684|3
1645164490000|2022-02-18 06:08:10|44724.6|44684.6|44724.6|44684.6|44724.6|44684.6|44724.6|44684.6|0
1645164500000|2022-02-18 06:08:20|44729|44689|44724|44684|44729|44689|44724|44684|0
1645164520000|2022-02-18 06:08:40|44724.6|44684.6|44729|44689|44729|44689|44724.6|44684.6|0
1645164530000|2022-02-18 06:08:50|44724|44684|44724|44684|44724|44684|44724|44684|0
1645164540000|2022-02-18 06:09:00|44734|44694|44734|44694|44734|44694|44734|44694|2
1645164560000|2022-02-18 06:09:20|44749|44709|44749|44709|44749|44709|44749|44709|1
1645164570000|2022-02-18 06:09:30|44744.6|44704.6|44729|44689|44744.6|44704.6|44729|44689|1
1645164590000|2022-02-18 06:09:50|44719|44679|44724|44684|44724|44684|44719|44679|2
1645164630000|2022-02-18 06:10:30|44724.6|44684.6|44739|44699|44739|44699|44724.6|44684.6|0
1645164650000|2022-02-18 06:10:50|44738.4|44698.4|44734|44694|44738.4|44698.4|44734|44694|0
1645164670000|2022-02-18 06:11:10|44734.6|44694.6|44754|44714|44754|44714|44734.6|44694.6|1
1645164700000|2022-02-18 06:11:40|44764|44724|44764|44724|44764|44724|44764|44724|2
1645164710000|2022-02-18 06:11:50|44759|44719|44754|44714|44759|44719|44754|44714|1
1645164720000|2022-02-18 06:12:00|44753.4|44713.4|44753.4|44713.4|44753.4|44713.4|44753.4|44713.4|0
1645164730000|2022-02-18 06:12:10|44749|44709|44754|44714|44754|44714|44744|44704|4
1645164770000|2022-02-18 06:12:50|||||||||5
1645164780000|2022-02-18 06:13:00|44754.6|44714.6|44753.4|44713.4|44754.6|44714.6|44753.4|44713.4|0
1645164790000|2022-02-18 06:13:10|44749.6|44709.6|44754|44714|44754|44714|44749.6|44709.6|0
1645164820000|2022-02-18 06:13:40|44759|44719|44754|44714|44759.6|44719.6|44754|44714|0
1645164830000|2022-02-18 06:13:50|44755.1|44715.1|44754|44714|44764|44724|44754|44714|0
1645164840000|2022-02-18 06:14:00|44754.6|44714.6|44784|44744|44784|44744|44754.6|44714.6|3
1645164850000|2022-02-18 06:14:10|44789|44749|44784|44744|44789|44749|44784|44744|0
1645164860000|2022-02-18 06:14:20|44784.6|44744.6|44789|44749|44789|44749|44784.6|44744.6|0
1645164870000|2022-02-18 06:14:30|44788.4|44748.4|44779|44739|44788.4|44748.4|44779|44739|0
1645164880000|2022-02-18 06:14:40|44784|44744|44784|44744|44784|44744|44784|44744|0
1645164900000|2022-02-18 06:15:00|44779.6|44739.6|44774|44734|44779.6|44739.6|44774|44734|0
1645164910000|2022-02-18 06:15:10|44769.6|44729.6|44769.6|44729.6|44769.6|44729.6|44764.6|44724.6|0
1645164930000|2022-02-18 06:15:30|44774|44734|44784|44744|44784|44744|44774|44734|0
1645164940000|2022-02-18 06:15:40|44774.6|44734.6|44779.6|44739.6|44779.6|44739.6|44774.6|44734.6|0
1645164950000|2022-02-18 06:15:50|44784|44744|44784|44744|44784|44744|44784|44744|0
1645164970000|2022-02-18 06:16:10|44783.4|44743.4|44774|44734|44783.4|44743.4|44774|44734|1
1645164980000|2022-02-18 06:16:20|44773.4|44733.4|44774|44734|44774|44734|44769|44729|1
1645164990000|2022-02-18 06:16:30|44774.6|44734.6|44774|44734|44779|44739|44774|44734|1
1645165010000|2022-02-18 06:16:50|44779|44739|44779|44739|44779|44739|44779|44739|0
1645165020000|2022-02-18 06:17:00|44774|44734|44774|44734|44774|44734|44774|44734|0
1645165030000|2022-02-18 06:17:10|44779|44739|44794|44754|44794|44754|44779|44739|3
1645165040000|2022-02-18 06:17:20|44784|44744|44774|44734|44784|44744|44774|44734|1
1645165080000|2022-02-18 06:18:00|44779|44739|44779.6|44739.6|44784|44744|44779|44739|1
1645165090000|2022-02-18 06:18:10|44779|44739|44774|44734|44779|44739|44774|44734|0
1645165100000|2022-02-18 06:18:20|44778.4|44738.4|44779.6|44739.6|44779.6|44739.6|44778.4|44738.4|0
1645165130000|2022-02-18 06:18:50|44775.1|44735.1|44774.6|44734.6|44775.1|44735.1|44774|44734|0
1645165160000|2022-02-18 06:19:20|44775.1|44735.1|44779.6|44739.6|44779.6|44739.6|44775.1|44735.1|0
1645165190000|2022-02-18 06:19:50|44774.6|44734.6|44774|44734|44774.6|44734.6|44774|44734|0
1645165210000|2022-02-18 06:20:10|44774.6|44734.6|44779.6|44739.6|44779.6|44739.6|44774|44734|0
1645165220000|2022-02-18 06:20:20|44775.1|44735.1|44774|44734|44775.1|44735.1|44774|44734|0
1645165230000|2022-02-18 06:20:30|44774.6|44734.6|44774.6|44734.6|44774.6|44734.6|44774.6|44734.6|0
1645165240000|2022-02-18 06:20:40|44779|44739|44779.5|44739.5|44779.6|44739.6|44779|44739|0
1645165260000|2022-02-18 06:21:00|44780.1|44740.1|44784.5|44744.5|44784.5|44744.5|44780.1|44740.1|0
1645165270000|2022-02-18 06:21:10|44784|44744|44784|44744|44784|44744|44784|44744|0
1645165280000|2022-02-18 06:21:20|44784.5|44744.5|44784.5|44744.5|44784.5|44744.5|44784.5|44744.5|0
1645165290000|2022-02-18 06:21:30|44789|44749|44789.5|44749.5|44789.5|44749.5|44789|44749|0
1645165310000|2022-02-18 06:21:50|44785.1|44745.1|44784.5|44744.5|44785.1|44745.1|44784.5|44744.5|0
1645165320000|2022-02-18 06:22:00|44785.1|44745.1|44784.5|44744.5|44789.5|44749.5|44784.5|44744.5|0
1645165330000|2022-02-18 06:22:10|44785.1|44745.1|44794|44754|44794|44754|44785.1|44745.1|0
1645165360000|2022-02-18 06:22:40|44799|44759|44794|44754|44799|44759|44794|44754|1
1645165390000|2022-02-18 06:23:10|44785.1|44745.1|44784.5|44744.5|44785.1|44745.1|44784.5|44744.5|0
1645165400000|2022-02-18 06:23:20|44789.5|44749.5|44794|44754|44794|44754|44789.5|44749.5|0
1645165490000|2022-02-18 06:24:50|44794.5|44754.5|44799|44759|44799|44759|44794|44754|0
1645165510000|2022-02-18 06:25:10|44803.4|44763.4|44794|44754|44804|44764|44794|44754|1
1645165520000|2022-02-18 06:25:20|44792.8|44752.8|44789.5|44749.5|44792.8|44752.8|44784.5|44744.5|0
1645165530000|2022-02-18 06:25:30|44794|44754|44784|44744|44794|44754|44784|44744|0
1645165590000|2022-02-18 06:26:30|44784.5|44744.5|44784.5|44744.5|44784.5|44744.5|44784.5|44744.5|49
1645165600000|2022-02-18 06:26:40|44789|44749|44789|44749|44789|44749|44789|44749|0
1645165620000|2022-02-18 06:27:00|44789.5|44749.5|44794.5|44754.5|44794.5|44754.5|44789.5|44749.5|0
1645165640000|2022-02-18 06:27:20|44784.5|44744.5|44784.5|44744.5|44784.5|44744.5|44784.5|44744.5|0
1645165670000|2022-02-18 06:27:50|44794|44754|44794|44754|44794|44754|44794|44754|2
1645165690000|2022-02-18 06:28:10|44794.5|44754.5|44804|44764|44804.5|44764.5|44794.5|44754.5|0
1645165700000|2022-02-18 06:28:20|44804.5|44764.5|44804|44764|44804.5|44764.5|44804|44764|0
1645165740000|2022-02-18 06:29:00|44813.4|44773.4|44809.5|44769.5|44813.4|44773.4|44809.5|44769.5|4
1645165750000|2022-02-18 06:29:10|44814|44774|44814|44774|44814|44774|44814|44774|0
1645165760000|2022-02-18 06:29:20|44813.4|44773.4|44813.4|44773.4|44813.4|44773.4|44813.4|44773.4|0
1645165770000|2022-02-18 06:29:30|44809|44769|44814|44774|44814|44774|44809|44769|0
1645165790000|2022-02-18 06:29:50|44814.5|44774.5|44814.5|44774.5|44814.5|44774.5|44814.5|44774.5|2
1645165800000|2022-02-18 06:30:00|44819.5|44779.5|44814|44774|44824|44784|44813.4|44773.4|0
1645165810000|2022-02-18 06:30:10|44809.5|44769.5|44804|44764|44809.5|44769.5|44804|44764|1
1645165820000|2022-02-18 06:30:20|44809.5|44769.5|44809.5|44769.5|44809.5|44769.5|44805.1|44765.1|5
1645165830000|2022-02-18 06:30:30|44799.5|44759.5|44804|44764|44804|44764|44799.5|44759.5|0
1645165850000|2022-02-18 06:30:50|44804.5|44764.5|44819|44779|44819.5|44779.5|44804.5|44764.5|0
1645165860000|2022-02-18 06:31:00|44814.5|44774.5|44814.5|44774.5|44819.5|44779.5|44814.5|44774.5|0
1645165880000|2022-02-18 06:31:20|44809.5|44769.5|44814|44774|44814|44774|44809.5|44769.5|0
1645165890000|2022-02-18 06:31:30|44813.4|44773.4|44809|44769|44813.4|44773.4|44809|44769|0
1645165930000|2022-02-18 06:32:10|44804|44764|44804.5|44764.5|44804.5|44764.5|44799|44759|2
1645165960000|2022-02-18 06:32:40|44809.5|44769.5|44813.9|44773.9|44814.5|44774.5|44809.5|44769.5|0
1645166040000|2022-02-18 06:34:00|44803.9|44763.9|44803.9|44763.9|44803.9|44763.9|44803.9|44763.9|1
1645166060000|2022-02-18 06:34:20|44793.9|44753.9|44793.9|44753.9|44793.9|44753.9|44793.9|44753.9|1
1645166070000|2022-02-18 06:34:30|44789.5|44749.5|44789.5|44749.5|44789.5|44749.5|44789.5|44749.5|0
1645166100000|2022-02-18 06:35:00|44788.9|44748.9|44774.5|44734.5|44788.9|44748.9|44774.5|44734.5|0
1645166110000|2022-02-18 06:35:10|44778.9|44738.9|44774.5|44734.5|44779.5|44739.5|44774.5|44734.5|0
1645166130000|2022-02-18 06:35:30|44779.5|44739.5|44784.5|44744.5|44784.5|44744.5|44779.5|44739.5|0
1645166160000|2022-02-18 06:36:00|44789.5|44749.5|44799.5|44759.5|44799.5|44759.5|44789.5|44749.5|0
1645166170000|2022-02-18 06:36:10|44803.9|44763.9|44804.5|44764.5|44804.5|44764.5|44803.9|44763.9|0
1645166190000|2022-02-18 06:36:30|44805.1|44765.1|44805.1|44765.1|44805.1|44765.1|44805.1|44765.1|0
1645166200000|2022-02-18 06:36:40|44804.5|44764.5|44804.5|44764.5|44804.5|44764.5|44804.5|44764.5|0
1645166210000|2022-02-18 06:36:50|44809.5|44769.5|44804.5|44764.5|44809.5|44769.5|44804.5|44764.5|0
1645166220000|2022-02-18 06:37:00|44803.9|44763.9|44803.9|44763.9|44803.9|44763.9|44803.9|44763.9|0
1645166230000|2022-02-18 06:37:10|44803.4|44763.4|44794.5|44754.5|44803.4|44763.4|44794.5|44754.5|0
1645166280000|2022-02-18 06:38:00|44789.5|44749.5|44785.1|44745.1|44789.5|44749.5|44785.1|44745.1|0
1645166290000|2022-02-18 06:38:10|44789.5|44749.5|44799.5|44759.5|44799.5|44759.5|44789.5|44749.5|0
1645166320000|2022-02-18 06:38:40|44803.9|44763.9|44803.9|44763.9|44804.5|44764.5|44803.9|44763.9|0
1645166330000|2022-02-18 06:38:50|44799.5|44759.5|44799.5|44759.5|44799.5|44759.5|44799.5|44759.5|0
1645166340000|2022-02-18 06:39:00|44804.5|44764.5|44804.5|44764.5|44804.5|44764.5|44803.9|44763.9|0
1645166350000|2022-02-18 06:39:10|44803.9|44763.9|44803.9|44763.9|44803.9|44763.9|44803.9|44763.9|0
1645166360000|2022-02-18 06:39:20|44795.1|44755.1|44795.1|44755.1|44795.1|44755.1|44785.1|44745.1|0
1645166370000|2022-02-18 06:39:30|44794.5|44754.5|44795.1|44755.1|44795.1|44755.1|44794.5|44754.5|0
1645166380000|2022-02-18 06:39:40|44799.5|44759.5|44795.1|44755.1|44799.5|44759.5|44795.1|44755.1|0
1645166400000|2022-02-18 06:40:00|44799.5|44759.5|44799.5|44759.5|44800.1|44760.1|44799.5|44759.5|0
1645166410000|2022-02-18 06:40:10|44795.1|44755.1|44799.5|44759.5|44799.5|44759.5|44795.1|44755.1|0
1645166430000|2022-02-18 06:40:30|44795.1|44755.1|44793.9|44753.9|44795.1|44755.1|44793.9|44753.9|0
1645166440000|2022-02-18 06:40:40|44789.5|44749.5|44789.5|44749.5|44789.5|44749.5|44789.5|44749.5|0
1645166460000|2022-02-18 06:41:00|44793.9|44753.9|44788.9|44748.9|44793.9|44753.9|44788.9|44748.9|0
1645166520000|2022-02-18 06:42:00|44789.5|44749.5|44789.5|44749.5|44789.5|44749.5|44789.5|44749.5|1
1645166530000|2022-02-18 06:42:10|44788.9|44748.9|44775.1|44735.1|44788.9|44748.9|44774.5|44734.5|0
1645166550000|2022-02-18 06:42:30|44774.5|44734.5|44775.1|44735.1|44775.1|44735.1|44774.5|44734.5|0
1645166570000|2022-02-18 06:42:50|44774.5|44734.5|44775.1|44735.1|44775.1|44735.1|44774.5|44734.5|0
1645166600000|2022-02-18 06:43:20|44779.5|44739.5|44785.1|44745.1|44785.1|44745.1|44779.5|44739.5|0
1645166610000|2022-02-18 06:43:30|44784.5|44744.5|44784.5|44744.5|44784.5|44744.5|44784.5|44744.5|0
1645166620000|2022-02-18 06:43:40|44803.9|44763.9|44803.9|44763.9|44803.9|44763.9|44803.9|44763.9|3
1645166640000|2022-02-18 06:44:00|44799.5|44759.5|44803.9|44763.9|44803.9|44763.9|44799.5|44759.5|0
1645166670000|2022-02-18 06:44:30|44799.5|44759.5|44794.5|44754.5|44799.5|44759.5|44794.5|44754.5|0
1645166700000|2022-02-18 06:45:00|44803.9|44763.9|44803.9|44763.9|44803.9|44763.9|44803.9|44763.9|0
1645166720000|2022-02-18 06:45:20|44809.5|44769.5|44814.5|44774.5|44814.5|44774.5|44809.5|44769.5|0
1645166730000|2022-02-18 06:45:30|44813.9|44773.9|44813.9|44773.9|44813.9|44773.9|44813.9|44773.9|0
1645166780000|2022-02-18 06:46:20|44814.5|44774.5|44814.5|44774.5|44814.5|44774.5|44814.5|44774.5|0
1645167010000|2022-02-18 06:50:10|44805|44765|44804.5|44764.5|44805|44765|44804.5|44764.5|0
1645167020000|2022-02-18 06:50:20|44795|44755|44799.5|44759.5|44799.5|44759.5|44795|44755|0
1645167030000|2022-02-18 06:50:30|44794.5|44754.5|44794.5|44754.5|44794.5|44754.5|44794.5|44754.5|0
1645167060000|2022-02-18 06:51:00|44795|44755|44799.5|44759.5|44799.5|44759.5|44795|44755|0
1645167070000|2022-02-18 06:51:10|44795|44755|44793.9|44753.9|44795|44755|44793.9|44753.9|0
1645167090000|2022-02-18 06:51:30|44794.5|44754.5|44793.9|44753.9|44794.5|44754.5|44793.9|44753.9|0
1645167140000|2022-02-18 06:52:20|44794.5|44754.5|44793.9|44753.9|44794.5|44754.5|44793.9|44753.9|0
1645167150000|2022-02-18 06:52:30|44794.5|44754.5|44794.5|44754.5|44794.5|44754.5|44794.5|44754.5|0
1645167160000|2022-02-18 06:52:40|44793.9|44753.9|44789.5|44749.5|44793.9|44753.9|44789.5|44749.5|0
1645167180000|2022-02-18 06:53:00|44785|44745|44785|44745|44785|44745|44784.5|44744.5|0
1645167190000|2022-02-18 06:53:10|44784.5|44744.5|44775|44735|44784.5|44744.5|44775|44735|0
1645167210000|2022-02-18 06:53:30|44774.5|44734.5|44774.5|44734.5|44774.5|44734.5|44774.5|44734.5|0
1645167220000|2022-02-18 06:53:40|44775|44735|44775|44735|44775|44735|44775|44735|0
1645167250000|2022-02-18 06:54:10|44774.5|44734.5|44774.5|44734.5|44774.5|44734.5|44770|44730|0
1645167270000|2022-02-18 06:54:30|44775|44735|44775|44735|44775|44735|44775|44735|0
1645167280000|2022-02-18 06:54:40|44774.5|44734.5|44775|44735|44775|44735|44774.5|44734.5|11
1645167290000|2022-02-18 06:54:50|44779.5|44739.5|44774.5|44734.5|44779.5|44739.5|44774.5|44734.5|0
1645167340000|2022-02-18 06:55:40|44785|44745|44785|44745|44785|44745|44785|44745|0
1645167350000|2022-02-18 06:55:50|44784.5|44744.5|44793.9|44753.9|44793.9|44753.9|44784.5|44744.5|0
1645167360000|2022-02-18 06:56:00|44784.5|44744.5|44785|44745|44785|44745|44784.5|44744.5|0
1645167370000|2022-02-18 06:56:10|44789.5|44749.5|44789.5|44749.5|44789.5|44749.5|44789.5|44749.5|0
1645167380000|2022-02-18 06:56:20|44785|44745|44804.5|44764.5|44804.5|44764.5|44785|44745|1
1645167400000|2022-02-18 06:56:40|44799.5|44759.5|44803.9|44763.9|44803.9|44763.9|44799.5|44759.5|0
1645167410000|2022-02-18 06:56:50|44804.5|44764.5|44804.5|44764.5|44804.5|44764.5|44804.5|44764.5|0
1645167420000|2022-02-18 06:57:00|44805|44765|44805|44765|44805|44765|44805|44765|0
1645167430000|2022-02-18 06:57:10|44794.5|44754.5|44794.5|44754.5|44794.5|44754.5|44794.5|44754.5|1
1645167490000|2022-02-18 06:58:10|44784.5|44744.5|44784.5|44744.5|44784.5|44744.5|44784.5|44744.5|0
1645167530000|2022-02-18 06:58:50|44783.9|44743.9|44783.9|44743.9|44783.9|44743.9|44783.9|44743.9|0
1645167540000|2022-02-18 06:59:00|44779.5|44739.5|44779.5|44739.5|44779.5|44739.5|44779.5|44739.5|0
1645167560000|2022-02-18 06:59:20|44774.5|44734.5|44779.5|44739.5|44779.5|44739.5|44774.5|44734.5|0
1645167570000|2022-02-18 06:59:30|44785|44745|44784.5|44744.5|44789.5|44749.5|44784.5|44744.5|0
1645167590000|2022-02-18 06:59:50|44783.9|44743.9|44783.9|44743.9|44783.9|44743.9|44783.9|44743.9|3
1645167600000|2022-02-18 07:00:00|44784.5|44744.5|44789.5|44749.5|44789.5|44749.5|44784.5|44744.5|0
1645167620000|2022-02-18 07:00:20|44789.4|44749.4|44784.4|44744.4|44789.4|44749.4|44784.4|44744.4|0
1645167730000|2022-02-18 07:02:10|44775|44735|44784.4|44744.4|44784.4|44744.4|44774.4|44734.4|0
1645167760000|2022-02-18 07:02:40|44779.4|44739.4|44774.4|44734.4|44779.4|44739.4|44774.4|44734.4|0
1645167780000|2022-02-18 07:03:00|44779.4|44739.4|44779.4|44739.4|44779.4|44739.4|44779.4|44739.4|0
1645167790000|2022-02-18 07:03:10|44783.9|44743.9|44793.9|44753.9|44793.9|44753.9|44783.9|44743.9|0
1645167840000|2022-02-18 07:04:00|44794.4|44754.4|44798.3|44758.3|44798.9|44758.9|44794.4|44754.4|1
1645167850000|2022-02-18 07:04:10|44793.9|44753.9|44793.9|44753.9|44793.9|44753.9|44793.9|44753.9|0
1645167920000|2022-02-18 07:05:20|44794.4|44754.4|44794.4|44754.4|44794.4|44754.4|44794.4|44754.4|0
1645167960000|2022-02-18 07:06:00|44798.9|44758.9|44798.9|44758.9|44798.9|44758.9|44798.9|44758.9|2
1645167990000|2022-02-18 07:06:30|44794.4|44754.4|44794.4|44754.4|44794.4|44754.4|44793.9|44753.9|0
1645168000000|2022-02-18 07:06:40|||||||||1
1645168030000|2022-02-18 07:07:10|44798.9|44758.9|44798.9|44758.9|44798.9|44758.9|44798.9|44758.9|0
1645168080000|2022-02-18 07:08:00|44794.4|44754.4|44805|44765|44805|44765|44793.9|44753.9|1
1645168090000|2022-02-18 07:08:10|44809.4|44769.4|44809.4|44769.4|44809.4|44769.4|44809.4|44769.4|2
1645168100000|2022-02-18 07:08:20|44805|44765|44805|44765|44805|44765|44805|44765|0
1645168120000|2022-02-18 07:08:40|44813.9|44773.9|44813.9|44773.9|44813.9|44773.9|44813.9|44773.9|0
1645168180000|2022-02-18 07:09:40|44818.9|44778.9|44819.4|44779.4|44819.4|44779.4|44818.9|44778.9|0
1645168200000|2022-02-18 07:10:00|44828.9|44788.9|44803.9|44763.9|44828.9|44788.9|44803.9|44763.9|7
1645168210000|2022-02-18 07:10:10|44804.4|44764.4|44804.4|44764.4|44804.4|44764.4|44804.4|44764.4|0
1645168230000|2022-02-18 07:10:30|44803.9|44763.9|44803.9|44763.9|44803.9|44763.9|44803.9|44763.9|0
1645168240000|2022-02-18 07:10:40|44809.4|44769.4|44809.4|44769.4|44809.4|44769.4|44809.4|44769.4|0
1645168250000|2022-02-18 07:10:50|44813.9|44773.9|44813.9|44773.9|44813.9|44773.9|44813.9|44773.9|0
1645168310000|2022-02-18 07:11:50|44814.4|44774.4|44814.4|44774.4|44814.4|44774.4|44814.4|44774.4|0
1645168320000|2022-02-18 07:12:00|44815|44775|44813.9|44773.9|44819.4|44779.4|44813.9|44773.9|0
1645168340000|2022-02-18 07:12:20|44805|44765|44813.9|44773.9|44813.9|44773.9|44803.9|44763.9|0
1645168350000|2022-02-18 07:12:30|44803.9|44763.9|44804.4|44764.4|44804.4|44764.4|44803.9|44763.9|0
1645168370000|2022-02-18 07:12:50|44794.4|44754.4|44803.9|44763.9|44803.9|44763.9|44794.4|44754.4|3
1645168380000|2022-02-18 07:13:00|44804.4|44764.4|44804.4|44764.4|44804.4|44764.4|44804.4|44764.4|0
1645168400000|2022-02-18 07:13:20|44813.8|44773.8|44813.8|44773.8|44813.8|44773.8|44813.8|44773.8|0
1645168430000|2022-02-18 07:13:50|44819.4|44779.4|44819.4|44779.4|44819.4|44779.4|44819.4|44779.4|11
1645168440000|2022-02-18 07:14:00|44820|44780|44823.8|44783.8|44828.8|44788.8|44820|44780|0
1645168460000|2022-02-18 07:14:20|44824.4|44784.4|44819.4|44779.4|44824.4|44784.4|44819.4|44779.4|0
1645168500000|2022-02-18 07:15:00|44815|44775|44808.8|44768.8|44815|44775|44808.8|44768.8|1
1645168520000|2022-02-18 07:15:20|44804.4|44764.4|44798.8|44758.8|44804.4|44764.4|44798.8|44758.8|0
1645168560000|2022-02-18 07:16:00|44809.4|44769.4|44805|44765|44809.4|44769.4|44805|44765|2
1645168630000|2022-02-18 07:17:10|44803.8|44763.8|44798.8|44758.8|44803.8|44763.8|44798.8|44758.8|0
1645168670000|2022-02-18 07:17:50|44789.4|44749.4|44783.8|44743.8|44789.4|44749.4|44783.8|44743.8|16
1645168680000|2022-02-18 07:18:00|44792.7|44752.7|44803.8|44763.8|44803.8|44763.8|44792.7|44752.7|4
1645168730000|2022-02-18 07:18:50|44793.8|44753.8|44808.8|44768.8|44808.8|44768.8|44793.8|44753.8|0
1645168740000|2022-02-18 07:19:00|44803.8|44763.8|44808.3|44768.3|44808.8|44768.8|44803.8|44763.8|0
1645168750000|2022-02-18 07:19:10|44803.8|44763.8|44803.8|44763.8|44803.8|44763.8|44803.8|44763.8|0
1645168830000|2022-02-18 07:20:30|44808.8|44768.8|44808.8|44768.8|44808.8|44768.8|44808.8|44768.8|0
1645168850000|2022-02-18 07:20:50|44818.8|44778.8|44818.8|44778.8|44818.8|44778.8|44818.8|44778.8|1
1645168860000|2022-02-18 07:21:00|44809.4|44769.4|44818.8|44778.8|44818.8|44778.8|44809.4|44769.4|1
1645168870000|2022-02-18 07:21:10|44819.4|44779.4|44823.8|44783.8|44828.8|44788.8|44819.4|44779.4|1
1645168890000|2022-02-18 07:21:30|44828.8|44788.8|44833.8|44793.8|44833.8|44793.8|44828.8|44788.8|1
1645168900000|2022-02-18 07:21:40|44834.4|44794.4|44834.4|44794.4|44834.4|44794.4|44834.4|44794.4|1
1645168930000|2022-02-18 07:22:10|44838.8|44798.8|44833.8|44793.8|44838.8|44798.8|44833.8|44793.8|0
1645168970000|2022-02-18 07:22:50|44829.4|44789.4|44829.4|44789.4|44829.4|44789.4|44829.4|44789.4|0
1645168980000|2022-02-18 07:23:00|44838.8|44798.8|44833.8|44793.8|44838.8|44798.8|44833.8|44793.8|0
1645169000000|2022-02-18 07:23:20|44823.8|44783.8|44829.4|44789.4|44829.4|44789.4|44823.8|44783.8|0
1645169010000|2022-02-18 07:23:30|44825|44785|44825|44785|44825|44785|44825|44785|0
1645169020000|2022-02-18 07:23:40|44824.4|44784.4|44824.4|44784.4|44824.4|44784.4|44824.4|44784.4|0
1645169080000|2022-02-18 07:24:40|44818.8|44778.8|44818.8|44778.8|44818.8|44778.8|44818.8|44778.8|0
1645169100000|2022-02-18 07:25:00|44823.3|44783.3|44829.4|44789.4|44829.4|44789.4|44823.3|44783.3|0
1645169120000|2022-02-18 07:25:20|44833.8|44793.8|44833.8|44793.8|44833.8|44793.8|44833.8|44793.8|0
1645169130000|2022-02-18 07:25:30|44838.8|44798.8|44838.8|44798.8|44838.8|44798.8|44838.8|44798.8|0
1645169140000|2022-02-18 07:25:40|44843.8|44803.8|44843.8|44803.8|44843.8|44803.8|44843.8|44803.8|0
1645169160000|2022-02-18 07:26:00|44838.8|44798.8|44839.4|44799.4|44839.4|44799.4|44838.8|44798.8|1
1645169170000|2022-02-18 07:26:10|44840|44800|44843.8|44803.8|44848.8|44808.8|44838.8|44798.8|1
1645169250000|2022-02-18 07:27:30|44858.8|44818.8|44853.8|44813.8|44858.8|44818.8|44853.8|44813.8|1
1645169280000|2022-02-18 07:28:00|44854.4|44814.4|44854.4|44814.4|44854.4|44814.4|44854.4|44814.4|0
1645169290000|2022-02-18 07:28:10|44858.8|44818.8|44858.8|44818.8|44858.8|44818.8|44858.8|44818.8|0
1645169300000|2022-02-18 07:28:20|44853.2|44813.2|44848.8|44808.8|44853.2|44813.2|44848.8|44808.8|1
1645169310000|2022-02-18 07:28:30|44853.8|44813.8|44853.8|44813.8|44853.8|44813.8|44853.8|44813.8|0
1645169350000|2022-02-18 07:29:10|44858.8|44818.8|44858.8|44818.8|44858.8|44818.8|44858.8|44818.8|0
1645169390000|2022-02-18 07:29:50|44854.4|44814.4|44854.4|44814.4|44854.4|44814.4|44854.4|44814.4|0
1645169410000|2022-02-18 07:30:10|44858.8|44818.8|44858.8|44818.8|44858.8|44818.8|44858.8|44818.8|0
1645169420000|2022-02-18 07:30:20|44859.4|44819.4|44859.4|44819.4|44859.4|44819.4|44859.4|44819.4|1
1645169430000|2022-02-18 07:30:30|44863.8|44823.8|44863.8|44823.8|44863.8|44823.8|44863.8|44823.8|0
1645169520000|2022-02-18 07:32:00|44863.2|44823.2|44858.8|44818.8|44863.2|44823.2|44858.8|44818.8|0
1645169550000|2022-02-18 07:32:30|44843.8|44803.8|44844.4|44804.4|44844.4|44804.4|44843.8|44803.8|1
1645169560000|2022-02-18 07:32:40|44848.8|44808.8|44853.8|44813.8|44853.8|44813.8|44848.8|44808.8|0
1645169580000|2022-02-18 07:33:00|44849.4|44809.4|44858.8|44818.8|44858.8|44818.8|44849.4|44809.4|0
1645169590000|2022-02-18 07:33:10|44858.2|44818.2|44873.8|44833.8|44873.8|44833.8|44858.2|44818.2|2
1645169670000|2022-02-18 07:34:30|44869.4|44829.4|44868.8|44828.8|44869.4|44829.4|44868.8|44828.8|2
1645169690000|2022-02-18 07:34:50|44851.1|44811.1|44828.8|44788.8|44851.1|44811.1|44828.8|44788.8|28
1645169700000|2022-02-18 07:35:00|44833.8|44793.8|44833.8|44793.8|44833.8|44793.8|44833.8|44793.8|1
1645169710000|2022-02-18 07:35:10|44834.4|44794.4|44843.8|44803.8|44843.8|44803.8|44834.4|44794.4|0
1645169740000|2022-02-18 07:35:40|44844.4|44804.4|44849.4|44809.4|44849.4|44809.4|44844.4|44804.4|0
1645169760000|2022-02-18 07:36:00|44858.8|44818.8|44843.8|44803.8|44858.8|44818.8|44843.8|44803.8|1
1645169770000|2022-02-18 07:36:10|44832.7|44792.7|44823.8|44783.8|44832.7|44792.7|44823.8|44783.8|0
1645169810000|2022-02-18 07:36:50|44824.4|44784.4|44824.4|44784.4|44824.4|44784.4|44824.4|44784.4|0
1645169820000|2022-02-18 07:37:00|44814.4|44774.4|44814.4|44774.4|44814.4|44774.4|44814.4|44774.4|0
1645169870000|2022-02-18 07:37:50|44804.4|44764.4|44804.4|44764.4|44804.4|44764.4|44804.4|44764.4|0
1645169880000|2022-02-18 07:38:00|44788.2|44748.2|44789.4|44749.4|44789.4|44749.4|44788.2|44748.2|10
1645169940000|2022-02-18 07:39:00|44784.9|44744.9|44784.9|44744.9|44784.9|44744.9|44784.9|44744.9|0
1645169980000|2022-02-18 07:39:40|||||||||4
1645170020000|2022-02-18 07:40:20|44779.9|44739.9|44778.8|44738.8|44779.9|44739.9|44778.8|44738.8|3
1645170030000|2022-02-18 07:40:30|44774.3|44734.3|44774.9|44734.9|44774.9|44734.9|44774.3|44734.3|0
1645170060000|2022-02-18 07:41:00|44779.3|44739.3|44774.9|44734.9|44779.3|44739.3|44774.9|44734.9|0
1645170080000|2022-02-18 07:41:20|44779.3|44739.3|44779.3|44739.3|44779.3|44739.3|44779.3|44739.3|0
1645170090000|2022-02-18 07:41:30|44774.9|44734.9|44759.9|44719.9|44774.9|44734.9|44759.9|44719.9|1
1645170110000|2022-02-18 07:41:50|44764.9|44724.9|44764.9|44724.9|44764.9|44724.9|44764.9|44724.9|0
1645170120000|2022-02-18 07:42:00|44759.9|44719.9|44759.9|44719.9|44759.9|44719.9|44759.9|44719.9|0
1645170130000|2022-02-18 07:42:10|44764.9|44724.9|44769.3|44729.3|44769.3|44729.3|44764.9|44724.9|3
1645170160000|2022-02-18 07:42:40|44774.9|44734.9|44779.3|44739.3|44779.3|44739.3|44774.9|44734.9|0
1645170180000|2022-02-18 07:43:00|44774.9|44734.9|44774.9|44734.9|44774.9|44734.9|44774.9|44734.9|0
1645170410000|2022-02-18 07:46:50|44789.9|44749.9|44789.9|44749.9|44789.9|44749.9|44789.9|44749.9|0
1645170430000|2022-02-18 07:47:10|44800.5|44760.5|44824.9|44784.9|44829.9|44789.9|44800.5|44760.5|9
1645170460000|2022-02-18 07:47:40|44829.3|44789.3|44824.9|44784.9|44829.3|44789.3|44824.9|44784.9|0
1645170540000|2022-02-18 07:49:00|44824.3|44784.3|44824.9|44784.9|44824.9|44784.9|44819.9|44779.9|2
1645170600000|2022-02-18 07:50:00|44829.3|44789.3|44824.9|44784.9|44829.3|44789.3|44824.9|44784.9|0
1645170610000|2022-02-18 07:50:10|44819.9|44779.9|44819.9|44779.9|44819.9|44779.9|44819.9|44779.9|0
1645170640000|2022-02-18 07:50:40|44829.9|44789.9|44829.9|44789.9|44829.9|44789.9|44829.9|44789.9|1
1645170700000|2022-02-18 07:51:40|44824.9|44784.9|44814.9|44774.9|44824.9|44784.9|44814.9|44774.9|1
1645170750000|2022-02-18 07:52:30|44824.9|44784.9|44808.8|44768.8|44824.9|44784.9|44804.9|44764.9|3
1645170760000|2022-02-18 07:52:40|44803.8|44763.8|44803.8|44763.8|44803.8|44763.8|44803.8|44763.8|0
1645170780000|2022-02-18 07:53:00|44804.3|44764.3|44808.8|44768.8|44808.8|44768.8|44804.3|44764.3|0
1645170790000|2022-02-18 07:53:10|44804.3|44764.3|44804.3|44764.3|44804.3|44764.3|44804.3|44764.3|0
1645170840000|2022-02-18 07:54:00|44808.7|44768.7|44819.3|44779.3|44819.3|44779.3|44804.3|44764.3|10
1645170880000|2022-02-18 07:54:40|44814.9|44774.9|44814.9|44774.9|44814.9|44774.9|44814.9|44774.9|0
1645170890000|2022-02-18 07:54:50|44819.3|44779.3|44819.3|44779.3|44819.3|44779.3|44819.3|44779.3|0
1645170900000|2022-02-18 07:55:00|44814.9|44774.9|44814.9|44774.9|44814.9|44774.9|44814.9|44774.9|0
1645170910000|2022-02-18 07:55:10|44809.3|44769.3|44809.3|44769.3|44809.3|44769.3|44809.3|44769.3|1
1645170920000|2022-02-18 07:55:20|||||||||73
1645170940000|2022-02-18 07:55:40|44799.9|44759.9|44799.9|44759.9|44799.9|44759.9|44799.9|44759.9|0
1645170990000|2022-02-18 07:56:30|||||||||9
1645171020000|2022-02-18 07:57:00|44797|44757|44774.9|44734.9|44797|44757|44774.9|44734.9|7
1645171050000|2022-02-18 07:57:30|44799.3|44759.3|44799.3|44759.3|44799.9|44759.9|44799.3|44759.3|0
1645171140000|2022-02-18 07:59:00|44794.9|44754.9|44794.3|44754.3|44794.9|44754.9|44794.3|44754.3|0
1645171170000|2022-02-18 07:59:30|44794.9|44754.9|44798.7|44758.7|44798.7|44758.7|44794.9|44754.9|0
1645171180000|2022-02-18 07:59:40|44799.3|44759.3|44794.3|44754.3|44799.3|44759.3|44794.3|44754.3|0
1645171210000|2022-02-18 08:00:10|44799.3|44759.3|44799.3|44759.3|44799.3|44759.3|44799.3|44759.3|0
1645171220000|2022-02-18 08:00:20|44804.9|44764.9|44813.7|44773.7|44813.7|44773.7|44804.9|44764.9|0
1645171240000|2022-02-18 08:00:40|44814.3|44774.3|44814.3|44774.3|44814.3|44774.3|44814.3|44774.3|2
1645171310000|2022-02-18 08:01:50|44809.3|44769.3|44804.9|44764.9|44809.3|44769.3|44804.9|44764.9|0
1645171320000|2022-02-18 08:02:00|44809.3|44769.3|44804.9|44764.9|44809.3|44769.3|44804.9|44764.9|0
1645171380000|2022-02-18 08:03:00|44809.3|44769.3|44809.3|44769.3|44809.3|44769.3|44809.3|44769.3|0
1645171390000|2022-02-18 08:03:10|44808.7|44768.7|44809.9|44769.9|44809.9|44769.9|44808.7|44768.7|1
1645171400000|2022-02-18 08:03:20|44819.3|44779.3|44829.9|44789.9|44829.9|44789.9|44819.3|44779.3|0
1645171420000|2022-02-18 08:03:40|44814.3|44774.3|44814.9|44774.9|44814.9|44774.9|44814.3|44774.3|3
1645171440000|2022-02-18 08:04:00|44809.9|44769.9|44814.3|44774.3|44814.9|44774.9|44809.9|44769.9|0
1645171450000|2022-02-18 08:04:10|44824.3|44784.3|44814.9|44774.9|44824.3|44784.3|44814.3|44774.3|0
1645171500000|2022-02-18 08:05:00|44819.3|44779.3|44814.3|44774.3|44823.7|44783.7|44814.3|44774.3|0
1645171510000|2022-02-18 08:05:10|44814.9|44774.9|44814.3|44774.3|44814.9|44774.9|44814.3|44774.3|0
1645171520000|2022-02-18 08:05:20|44823.7|44783.7|44823.7|44783.7|44823.7|44783.7|44823.7|44783.7|0
1645171530000|2022-02-18 08:05:30|44819.3|44779.3|44809.3|44769.3|44819.3|44779.3|44804.8|44764.8|0
1645171540000|2022-02-18 08:05:40|44813.7|44773.7|44814.8|44774.8|44814.8|44774.8|44813.7|44773.7|0
1645171550000|2022-02-18 08:05:50|44819.3|44779.3|44819.3|44779.3|44819.3|44779.3|44819.3|44779.3|1
1645171560000|2022-02-18 08:06:00|44814.8|44774.8|44814.8|44774.8|44814.8|44774.8|44814.8|44774.8|0
1645171580000|2022-02-18 08:06:20|44809.8|44769.8|44809.3|44769.3|44809.8|44769.8|44809.3|44769.3|0
1645171590000|2022-02-18 08:06:30|44804.8|44764.8|44804.8|44764.8|44809.3|44769.3|44804.3|44764.3|0
1645171610000|2022-02-18 08:06:50|44809.3|44769.3|44814.8|44774.8|44819.3|44779.3|44809.3|44769.3|0
1645171730000|2022-02-18 08:08:50|44819.3|44779.3|44814.8|44774.8|44819.3|44779.3|44814.8|44774.8|0
1645171740000|2022-02-18 08:09:00|44814.3|44774.3|44809.8|44769.8|44814.3|44774.3|44809.8|44769.8|0
1645171760000|2022-02-18 08:09:20|44810.4|44770.4|44814.8|44774.8|44814.8|44774.8|44810.4|44770.4|0
1645171780000|2022-02-18 08:09:40|44819.8|44779.8|44814.8|44774.8|44819.8|44779.8|44814.8|44774.8|1
1645171820000|2022-02-18 08:10:20|||||||||1
1645171850000|2022-02-18 08:10:50|44829.3|44789.3|44819.3|44779.3|44829.3|44789.3|44819.3|44779.3|0
1645171870000|2022-02-18 08:11:10|44824.8|44784.8|44824.8|44784.8|44824.8|44784.8|44824.8|44784.8|0
1645171900000|2022-02-18 08:11:40|44823.7|44783.7|44814.8|44774.8|44823.7|44783.7|44814.3|44774.3|0
1645171920000|2022-02-18 08:12:00|44819.3|44779.3|44819.3|44779.3|44819.3|44779.3|44814.8|44774.8|0
1645171940000|2022-02-18 08:12:20|44824.8|44784.8|44819.3|44779.3|44824.8|44784.8|44819.3|44779.3|0
1645171950000|2022-02-18 08:12:30|44814.3|44774.3|44814.3|44774.3|44814.3|44774.3|44814.3|44774.3|0
1645171960000|2022-02-18 08:12:40|44814.8|44774.8|44814.8|44774.8|44814.8|44774.8|44814.8|44774.8|0
1645171970000|2022-02-18 08:12:50|44819.3|44779.3|44819.3|44779.3|44819.3|44779.3|44819.3|44779.3|0
1645171980000|2022-02-18 08:13:00|44814.8|44774.8|44809.3|44769.3|44814.8|44774.8|44804.8|44764.8|0
1645171990000|2022-02-18 08:13:10|44804.8|44764.8|44809.3|44769.3|44809.3|44769.3|44804.8|44764.8|0
1645172030000|2022-02-18 08:13:50|44808.7|44768.7|44799.8|44759.8|44808.7|44768.7|44799.8|44759.8|0
1645172040000|2022-02-18 08:14:00|44789.3|44749.3|44789.3|44749.3|44789.3|44749.3|44789.3|44749.3|1
1645172070000|2022-02-18 08:14:30|44784.3|44744.3|44769.3|44729.3|44784.8|44744.8|44768.7|44728.7|3
1645172080000|2022-02-18 08:14:40|44764.3|44724.3|44764.3|44724.3|44764.3|44724.3|44764.3|44724.3|0
1645172090000|2022-02-18 08:14:50|44759.8|44719.8|44759.8|44719.8|44759.8|44719.8|44759.8|44719.8|0
1645172100000|2022-02-18 08:15:00|||||||||1
1645172160000|2022-02-18 08:16:00|44754.3|44714.3|44754.8|44714.8|44754.8|44714.8|44749.3|44709.3|14
1645172170000|2022-02-18 08:16:10|44749.8|44709.8|44769.3|44729.3|44769.3|44729.3|44749.3|44709.3|0
1645172180000|2022-02-18 08:16:20|44768.7|44728.7|44768.1|44728.1|44768.7|44728.7|44768.1|44728.1|65
1645172200000|2022-02-18 08:16:40|44763.7|44723.7|44763.7|44723.7|44763.7|44723.7|44763.7|44723.7|0
1645172210000|2022-02-18 08:16:50|44768.1|44728.1|44768.1|44728.1|44768.1|44728.1|44768.1|44728.1|0
1645172230000|2022-02-18 08:17:10|44763.1|44723.1|44763.7|44723.7|44763.7|44723.7|44763.1|44723.1|0
1645172240000|2022-02-18 08:17:20|44758.7|44718.7|44758.7|44718.7|44758.7|44718.7|44758.7|44718.7|0
1645172250000|2022-02-18 08:17:30|44763.7|44723.7|44763.7|44723.7|44763.7|44723.7|44763.7|44723.7|0
1645172300000|2022-02-18 08:18:20|44763.1|44723.1|44758.7|44718.7|44763.1|44723.1|44758.7|44718.7|0
1645172310000|2022-02-18 08:18:30|44763.7|44723.7|44763.7|44723.7|44763.7|44723.7|44763.7|44723.7|0
1645172320000|2022-02-18 08:18:40|44768.1|44728.1|44768.1|44728.1|44768.1|44728.1|44768.1|44728.1|0
1645172370000|2022-02-18 08:19:30|44763.7|44723.7|44758.7|44718.7|44763.7|44723.7|44758.7|44718.7|0
1645172380000|2022-02-18 08:19:40|44763.7|44723.7|44763.7|44723.7|44763.7|44723.7|44763.7|44723.7|0
1645172430000|2022-02-18 08:20:30|44768.1|44728.1|44768.1|44728.1|44768.1|44728.1|44768.1|44728.1|0
1645172450000|2022-02-18 08:20:50|44763.7|44723.7|44763.1|44723.1|44763.7|44723.7|44763.1|44723.1|0
1645172510000|2022-02-18 08:21:50|44758.1|44718.1|44748.1|44708.1|44758.1|44718.1|44743.7|44703.7|0
1645172520000|2022-02-18 08:22:00|44743.7|44703.7|44758.1|44718.1|44758.1|44718.1|44743.1|44703.1|0
1645172570000|2022-02-18 08:22:50|44753.7|44713.7|44753.1|44713.1|44753.7|44713.7|44753.1|44713.1|0
1645172580000|2022-02-18 08:23:00|44748.1|44708.1|44748.1|44708.1|44753.1|44713.1|44748.1|44708.1|1
1645172590000|2022-02-18 08:23:10|44752.5|44712.5|44752.5|44712.5|44752.5|44712.5|44752.5|44712.5|0
1645172610000|2022-02-18 08:23:30|44748.1|44708.1|44752.5|44712.5|44753.1|44713.1|44748.1|44708.1|1
1645172640000|2022-02-18 08:24:00|44753.1|44713.1|44752.5|44712.5|44753.1|44713.1|44752.5|44712.5|0
1645172650000|2022-02-18 08:24:10|44748.1|44708.1|44752.5|44712.5|44752.5|44712.5|44748.1|44708.1|0
1645172660000|2022-02-18 08:24:20|44747.5|44707.5|44748.1|44708.1|44748.1|44708.1|44743.1|44703.1|0
1645172710000|2022-02-18 08:25:10|44758.1|44718.1|44753.1|44713.1|44758.1|44718.1|44753.1|44713.1|1
1645172720000|2022-02-18 08:25:20|44758.1|44718.1|44758.1|44718.1|44758.1|44718.1|44753.7|44713.7|0
1645172760000|2022-02-18 08:26:00|44753.1|44713.1|44748.1|44708.1|44753.7|44713.7|44748.1|44708.1|0
1645172820000|2022-02-18 08:27:00|44753.7|44713.7|44763.1|44723.1|44763.7|44723.7|44753.7|44713.7|1
1645172830000|2022-02-18 08:27:10|44748.1|44708.1|44748.1|44708.1|44748.1|44708.1|44748.1|44708.1|0
1645172840000|2022-02-18 08:27:20|44743.1|44703.1|44752.5|44712.5|44752.5|44712.5|44743.1|44703.1|0
1645172850000|2022-02-18 08:27:30|44743.1|44703.1|44748.1|44708.1|44748.1|44708.1|44743.1|44703.1|0
1645172860000|2022-02-18 08:27:40|44752.5|44712.5|44748.1|44708.1|44752.5|44712.5|44748.1|44708.1|0
1645172870000|2022-02-18 08:27:50|44752.5|44712.5|44752.5|44712.5|44752.5|44712.5|44752.5|44712.5|0
1645172920000|2022-02-18 08:28:40|44743.1|44703.1|44743.7|44703.7|44743.7|44703.7|44743.1|44703.1|0
1645172930000|2022-02-18 08:28:50|44743.1|44703.1|44743.1|44703.1|44743.1|44703.1|44743.1|44703.1|0
1645172950000|2022-02-18 08:29:10|44743.7|44703.7|44748.1|44708.1|44748.1|44708.1|44743.1|44703.1|0
1645173000000|2022-02-18 08:30:00|44748.7|44708.7|44752.5|44712.5|44753.1|44713.1|44748.7|44708.7|0
1645173020000|2022-02-18 08:30:20|44748.1|44708.1|44748.1|44708.1|44748.1|44708.1|44747.5|44707.5|0
1645173070000|2022-02-18 08:31:10|44748.7|44708.7|44762.5|44722.5|44763.1|44723.1|44748.7|44708.7|1
1645173130000|2022-02-18 08:32:10|44761.4|44721.4|44757.5|44717.5|44761.4|44721.4|44753.1|44713.1|0
1645173140000|2022-02-18 08:32:20|44752.5|44712.5|44757.5|44717.5|44757.5|44717.5|44752.5|44712.5|2
1645173150000|2022-02-18 08:32:30|44762.5|44722.5|44762.5|44722.5|44762.5|44722.5|44762.5|44722.5|1
1645173160000|2022-02-18 08:32:40|||||||||10
1645173170000|2022-02-18 08:32:50|44763.1|44723.1|44768.1|44728.1|44768.1|44728.1|44763.1|44723.1|0
1645173190000|2022-02-18 08:33:10|44763.1|44723.1|44763.1|44723.1|44763.1|44723.1|44763.1|44723.1|0
1645173220000|2022-02-18 08:33:40|44758.1|44718.1|44758.1|44718.1|44758.1|44718.1|44758.1|44718.1|0
1645173230000|2022-02-18 08:33:50|44762.5|44722.5|44762.5|44722.5|44762.5|44722.5|44762.5|44722.5|0
1645173240000|2022-02-18 08:34:00|44763.1|44723.1|44763.1|44723.1|44763.1|44723.1|44763.1|44723.1|0
1645173320000|2022-02-18 08:35:20|44773.1|44733.1|44773.1|44733.1|44773.1|44733.1|44773.1|44733.1|0
1645173340000|2022-02-18 08:35:40|44768.1|44728.1|44768.1|44728.1|44768.1|44728.1|44768.1|44728.1|0
1645173360000|2022-02-18 08:36:00|44763.6|44723.6|44763.6|44723.6|44763.6|44723.6|44763.6|44723.6|0
1645173370000|2022-02-18 08:36:10|44763.1|44723.1|44758.1|44718.1|44763.1|44723.1|44758.1|44718.1|1
1645173390000|2022-02-18 08:36:30|44757.5|44717.5|44753.6|44713.6|44757.5|44717.5|44753.1|44713.1|0
1645173400000|2022-02-18 08:36:40|44758.1|44718.1|44758.1|44718.1|44758.1|44718.1|44758.1|44718.1|0
1645173420000|2022-02-18 08:37:00|44753.1|44713.1|44753.1|44713.1|44753.1|44713.1|44753.1|44713.1|0
1645173470000|2022-02-18 08:37:50|44752.5|44712.5|44748.1|44708.1|44752.5|44712.5|44748.1|44708.1|0
1645173480000|2022-02-18 08:38:00|44752.5|44712.5|44762.5|44722.5|44763.1|44723.1|44752.5|44712.5|0
1645173520000|2022-02-18 08:38:40|44763.1|44723.1|44763.1|44723.1|44763.1|44723.1|44763.1|44723.1|0
1645173530000|2022-02-18 08:38:50|44762.5|44722.5|44762.5|44722.5|44762.5|44722.5|44762.5|44722.5|12
1645173540000|2022-02-18 08:39:00|44758.1|44718.1|44758.1|44718.1|44758.1|44718.1|44753.1|44713.1|10
1645173550000|2022-02-18 08:39:10|44753.6|44713.6|44762.5|44722.5|44763.1|44723.1|44753.6|44713.6|0
1645173560000|2022-02-18 08:39:20|44758.1|44718.1|44763.6|44723.6|44763.6|44723.6|44758.1|44718.1|259
1645173570000|2022-02-18 08:39:30|||||||||5
1645173610000|2022-02-18 08:40:10|44764.2|44724.2|44769.2|44729.2|44769.2|44729.2|44764.2|44724.2|0
1645173630000|2022-02-18 08:40:30|44789.2|44749.2|44789.2|44749.2|44789.2|44749.2|44784.8|44744.8|5
1645173640000|2022-02-18 08:40:40|44784.8|44744.8|44779.2|44739.2|44784.8|44744.8|44779.2|44739.2|0
1645173650000|2022-02-18 08:40:50|44784.2|44744.2|44783.6|44743.6|44784.2|44744.2|44783.6|44743.6|0
1645173660000|2022-02-18 08:41:00|44784.2|44744.2|44789.2|44749.2|44789.2|44749.2|44784.2|44744.2|0
1645173710000|2022-02-18 08:41:50|44789.8|44749.8|44799.2|44759.2|44799.2|44759.2|44789.8|44749.8|0
1645173720000|2022-02-18 08:42:00|44794.8|44754.8|44794.8|44754.8|44794.8|44754.8|44794.8|44754.8|0
1645173730000|2022-02-18 08:42:10|44799.2|44759.2|44794.8|44754.8|44799.2|44759.2|44794.8|44754.8|0
1645173750000|2022-02-18 08:42:30|44799.2|44759.2|44799.2|44759.2|44799.2|44759.2|44799.2|44759.2|0
1645173760000|2022-02-18 08:42:40|44794.8|44754.8|44794.8|44754.8|44794.8|44754.8|44794.8|44754.8|0
1645173800000|2022-02-18 08:43:20|44799.2|44759.2|44794.8|44754.8|44799.2|44759.2|44794.8|44754.8|0
1645173840000|2022-02-18 08:44:00|44794.7|44754.7|44784.7|44744.7|44794.7|44754.7|44784.7|44744.7|0
1645173850000|2022-02-18 08:44:10|44784.2|44744.2|44784.7|44744.7|44784.7|44744.7|44784.2|44744.2|0
1645173860000|2022-02-18 08:44:20|44794.2|44754.2|44793.6|44753.6|44798.1|44758.1|44788.6|44748.6|66
1645173900000|2022-02-18 08:45:00|44798.6|44758.6|44798.1|44758.1|44798.6|44758.6|44798.1|44758.1|0
1645173910000|2022-02-18 08:45:10|44798.6|44758.6|44798.6|44758.6|44798.6|44758.6|44798.6|44758.6|0
1645173930000|2022-02-18 08:45:30|44799.2|44759.2|44808.1|44768.1|44808.1|44768.1|44799.2|44759.2|0
1645173940000|2022-02-18 08:45:40|44818.1|44778.1|44828.1|44788.1|44828.1|44788.1|44818.1|44778.1|9
1645173960000|2022-02-18 08:46:00|44823.6|44783.6|44823.6|44783.6|44823.6|44783.6|44823.6|44783.6|0
1645173970000|2022-02-18 08:46:10|44828.1|44788.1|44828.1|44788.1|44828.1|44788.1|44828.1|44788.1|0
1645173990000|2022-02-18 08:46:30|44823.1|44783.1|44828.1|44788.1|44828.1|44788.1|44823.1|44783.1|0
1645174000000|2022-02-18 08:46:40|44823.6|44783.6|44823.6|44783.6|44823.6|44783.6|44823.6|44783.6|0
1645174060000|2022-02-18 08:47:40|44838.1|44798.1|44838.1|44798.1|44838.1|44798.1|44838.1|44798.1|0
1645174070000|2022-02-18 08:47:50|44848.1|44808.1|44863.1|44823.1|44863.6|44823.6|44848.1|44808.1|1
1645174080000|2022-02-18 08:48:00|44848.1|44808.1|44858.1|44818.1|44858.1|44818.1|44843.6|44803.6|0
1645174090000|2022-02-18 08:48:10|44853.6|44813.6|44853.6|44813.6|44853.6|44813.6|44853.6|44813.6|0
1645174100000|2022-02-18 08:48:20|44848.1|44808.1|44848.1|44808.1|44848.1|44808.1|44843.6|44803.6|0
1645174110000|2022-02-18 08:48:30|44843.6|44803.6|44863.1|44823.1|44863.1|44823.1|44843.6|44803.6|0
1645174120000|2022-02-18 08:48:40|44863.6|44823.6|44863.1|44823.1|44863.6|44823.6|44863.1|44823.1|0
1645174130000|2022-02-18 08:48:50|44861.9|44821.9|44853.6|44813.6|44861.9|44821.9|44853.6|44813.6|1
1645174160000|2022-02-18 08:49:20|44863.6|44823.6|44868|44828|44868.6|44828.6|44863.6|44823.6|3
1645174180000|2022-02-18 08:49:40|44863.6|44823.6|44863.6|44823.6|44863.6|44823.6|44863.6|44823.6|0
1645174200000|2022-02-18 08:50:00|44868|44828|44868|44828|44868|44828|44868|44828|0
1645174210000|2022-02-18 08:50:10|44863.6|44823.6|44863.6|44823.6|44863.6|44823.6|44863.6|44823.6|0
1645174240000|2022-02-18 08:50:40|44858.6|44818.6|44863.6|44823.6|44868|44828|44858|44818|0
1645174260000|2022-02-18 08:51:00|44868|44828|44863.6|44823.6|44868|44828|44863|44823|0
1645174410000|2022-02-18 08:53:30|44853.6|44813.6|44853.6|44813.6|44853.6|44813.6|44853.6|44813.6|2
1645174430000|2022-02-18 08:53:50|44868|44828|44868|44828|44868|44828|44868|44828|0
1645174440000|2022-02-18 08:54:00|44863.6|44823.6|44863.6|44823.6|44868.6|44828.6|44863.6|44823.6|0
1645174460000|2022-02-18 08:54:20|||||||||2
1645174470000|2022-02-18 08:54:30|44863|44823|44863.6|44823.6|44863.6|44823.6|44863|44823|0
1645174510000|2022-02-18 08:55:10|44863|44823|44863.6|44823.6|44863.6|44823.6|44863|44823|0
1645174530000|2022-02-18 08:55:30|44863|44823|44863|44823|44863|44823|44863|44823|0
1645174550000|2022-02-18 08:55:50|44868|44828|44863.6|44823.6|44868|44828|44863.6|44823.6|0
1645174560000|2022-02-18 08:56:00|44868|44828|44868|44828|44868|44828|44868|44828|0
1645174570000|2022-02-18 08:56:10|44873|44833|44878|44838|44878|44838|44873|44833|0
1645174580000|2022-02-18 08:56:20|44873.6|44833.6|44873.6|44833.6|44873.6|44833.6|44873.6|44833.6|0
1645174590000|2022-02-18 08:56:30|44883|44843|44888|44848|44888|44848|44883|44843|0
1645174600000|2022-02-18 08:56:40|44883.6|44843.6|44883.6|44843.6|44883.6|44843.6|44883.6|44843.6|0
1645174610000|2022-02-18 08:56:50|44883|44843|44888|44848|44888|44848|44883|44843|0
1645174620000|2022-02-18 08:57:00|44893|44853|44883|44843|44893|44853|44883|44843|0
1645174640000|2022-02-18 08:57:20|44883.6|44843.6|44888|44848|44888|44848|44883.6|44843.6|0
1645174660000|2022-02-18 08:57:40|44883.6|44843.6|44883.6|44843.6|44883.6|44843.6|44883.6|44843.6|0
1645174670000|2022-02-18 08:57:50|44888|44848|44888|44848|44888|44848|44888|44848|0
1645174680000|2022-02-18 08:58:00|44898|44858|44893|44853|44898|44858|44893|44853|0
1645174690000|2022-02-18 08:58:10|44883.6|44843.6|44883.6|44843.6|44883.6|44843.6|44883.6|44843.6|1
1645174700000|2022-02-18 08:58:20|44888|44848|44888|44848|44888|44848|44888|44848|0
1645174710000|2022-02-18 08:58:30|44897.5|44857.5|44898|44858|44902.5|44862.5|44897.5|44857.5|2
1645174720000|2022-02-18 08:58:40|44888|44848|44892.5|44852.5|44892.5|44852.5|44888|44848|3
1645174730000|2022-02-18 08:58:50|44888|44848|44888|44848|44888|44848|44888|44848|0
1645174740000|2022-02-18 08:59:00|44898|44858|44893.6|44853.6|44898|44858|44893.6|44853.6|0
1645174760000|2022-02-18 08:59:20|44888.6|44848.6|44893.6|44853.6|44893.6|44853.6|44888.6|44848.6|0
1645174770000|2022-02-18 08:59:30|44893|44853|44893|44853|44893|44853|44893|44853|1
1645174780000|2022-02-18 08:59:40|44888|44848|44893|44853|44893|44853|44888|44848|0
1645174790000|2022-02-18 08:59:50|44898|44858|44903|44863|44908|44868|44892.5|44852.5|0
1645174800000|2022-02-18 09:00:00|44902.5|44862.5|44898|44858|44903|44863|44898|44858|2
1645174810000|2022-02-18 09:00:10|44903|44863|44902.5|44862.5|44903|44863|44898|44858|0
1645174820000|2022-02-18 09:00:20|44898|44858|44902.5|44862.5|44902.5|44862.5|44898|44858|0
1645174830000|2022-02-18 09:00:30|44903|44863|44907.5|44867.5|44907.5|44867.5|44903|44863|0
1645174840000|2022-02-18 09:00:40|44912.5|44872.5|44912.5|44872.5|44912.5|44872.5|44912.5|44872.5|0
1645174850000|2022-02-18 09:00:50|44913|44873|44912.5|44872.5|44917.5|44877.5|44912.5|44872.5|4
1645174860000|2022-02-18 09:01:00|44898|44858|44902.5|44862.5|44902.5|44862.5|44898|44858|2
1645174870000|2022-02-18 09:01:10|44898|44858|44892.5|44852.5|44902.5|44862.5|44892.5|44852.5|1
1645174880000|2022-02-18 09:01:20|44893|44853|44892.5|44852.5|44902.5|44862.5|44888|44848|6
1645174890000|2022-02-18 09:01:30|44898|44858|44908|44868|44908|44868|44898|44858|4
1645174900000|2022-02-18 09:01:40|44908.6|44868.6|44922.5|44882.5|44922.5|44882.5|44903.6|44863.6|27
1645174920000|2022-02-18 09:02:00|44918|44878|44912.5|44872.5|44918|44878|44912.5|44872.5|1
1645174970000|2022-02-18 09:02:50|44908|44868|44917.5|44877.5|44917.5|44877.5|44908|44868|1
1645174980000|2022-02-18 09:03:00|44912.5|44872.5|44912.5|44872.5|44912.5|44872.5|44912.5|44872.5|1
1645174990000|2022-02-18 09:03:10|44922.5|44882.5|44927.5|44887.5|44927.5|44887.5|44922.5|44882.5|1
1645175040000|2022-02-18 09:04:00|44926.9|44886.9|44922.5|44882.5|44926.9|44886.9|44922.5|44882.5|1
1645175060000|2022-02-18 09:04:20|44918|44878|44918|44878|44918|44878|44912.5|44872.5|0
1645175080000|2022-02-18 09:04:40|44922.5|44882.5|44922.5|44882.5|44922.5|44882.5|44922.5|44882.5|0
1645175090000|2022-02-18 09:04:50|44927.5|44887.5|44922.5|44882.5|44927.5|44887.5|44922.5|44882.5|3
1645175100000|2022-02-18 09:05:00|44912.5|44872.5|44912.5|44872.5|44912.5|44872.5|44912.5|44872.5|1
1645175110000|2022-02-18 09:05:10|44913|44873|44912.5|44872.5|44913|44873|44912.5|44872.5|0
1645175130000|2022-02-18 09:05:30|44912.4|44872.4|44912.4|44872.4|44912.4|44872.4|44912.4|44872.4|0
1645175160000|2022-02-18 09:06:00|44898|44858|44898|44858|44898|44858|44898|44858|0
1645175180000|2022-02-18 09:06:20|44892.4|44852.4|44888|44848|44892.4|44852.4|44888|44848|0
1645175200000|2022-02-18 09:06:40|44883.6|44843.6|44883.6|44843.6|44883.6|44843.6|44883.6|44843.6|0
1645175210000|2022-02-18 09:06:50|44892.4|44852.4|44883.6|44843.6|44892.4|44852.4|44883.6|44843.6|0
1645175220000|2022-02-18 09:07:00|44883|44843|44883.6|44843.6|44883.6|44843.6|44883|44843|0
1645175230000|2022-02-18 09:07:10|44888.6|44848.6|44888|44848|44888.6|44848.6|44888|44848|0
1645175240000|2022-02-18 09:07:20|44888.6|44848.6|44888|44848|44888.6|44848.6|44888|44848|0
1645175250000|2022-02-18 09:07:30|44888.6|44848.6|44888.6|44848.6|44888.6|44848.6|44888.6|44848.6|0
1645175260000|2022-02-18 09:07:40|44888|44848|44893|44853|44893|44853|44888|44848|0
1645175280000|2022-02-18 09:08:00|44888.6|44848.6|44883.6|44843.6|44888.6|44848.6|44883.6|44843.6|1
1645175300000|2022-02-18 09:08:20|44884.1|44844.1|44893|44853|44893|44853|44884.1|44844.1|0
1645175320000|2022-02-18 09:08:40|44892.4|44852.4|44892.4|44852.4|44892.4|44852.4|44892.4|44852.4|0
1645175330000|2022-02-18 09:08:50|44883.6|44843.6|44883.6|44843.6|44883.6|44843.6|44883.6|44843.6|0
1645175340000|2022-02-18 09:09:00|44888|44848|44888|44848|44888|44848|44888|44848|0
1645175350000|2022-02-18 09:09:10|44893|44853|44893|44853|44897.4|44857.4|44893|44853|0
1645175370000|2022-02-18 09:09:30|44892.4|44852.4|44893|44853|44893|44853|44892.4|44852.4|0
1645175380000|2022-02-18 09:09:40|44892.4|44852.4|44892.4|44852.4|44893|44853|44892.4|44852.4|0
1645175390000|2022-02-18 09:09:50|44893|44853|44893|44853|44893|44853|44892.4|44852.4|0
1645175400000|2022-02-18 09:10:00|44892.4|44852.4|44892.4|44852.4|44892.4|44852.4|44892.4|44852.4|0
1645175410000|2022-02-18 09:10:10|44893|44853|44893|44853|44893|44853|44893|44853|0
1645175430000|2022-02-18 09:10:30|44892.4|44852.4|44893.6|44853.6|44902.4|44862.4|44892.4|44852.4|1
1645175440000|2022-02-18 09:10:40|44893|44853|44893|44853|44893|44853|44893|44853|0
1645175450000|2022-02-18 09:10:50|44893.6|44853.6|44902.4|44862.4|44903|44863|44893.6|44853.6|0
1645175460000|2022-02-18 09:11:00|44898|44858|44893.6|44853.6|44898|44858|44893.6|44853.6|0
1645175470000|2022-02-18 09:11:10|44903|44863|44903|44863|44903|44863|44903|44863|0
1645175490000|2022-02-18 09:11:30|44903.6|44863.6|44903|44863|44908|44868|44903|44863|0
1645175500000|2022-02-18 09:11:40|44908|44868|44908|44868|44908|44868|44908|44868|0
1645175520000|2022-02-18 09:12:00|44907.4|44867.4|44903|44863|44907.4|44867.4|44903|44863|0
1645175560000|2022-02-18 09:12:40|44904.1|44864.1|44898|44858|44904.1|44864.1|44898|44858|3
1645175570000|2022-02-18 09:12:50|44902.4|44862.4|44903|44863|44903|44863|44902.4|44862.4|0
1645175600000|2022-02-18 09:13:20|44898|44858|44898|44858|44898|44858|44898|44858|0
1645175610000|2022-02-18 09:13:30|44888|44848|44888|44848|44888|44848|44888|44848|0
1645175630000|2022-02-18 09:13:50|44873.6|44833.6|44878|44838|44883|44843|44873.6|44833.6|0
1645175640000|2022-02-18 09:14:00|44883|44843|44883|44843|44883|44843|44883|44843|0
1645175650000|2022-02-18 09:14:10|44882.4|44842.4|44878|44838|44882.4|44842.4|44878|44838|0
1645175660000|2022-02-18 09:14:20|44893.5|44853.5|44893.5|44853.5|44898|44858|44893.5|44853.5|0
1645175680000|2022-02-18 09:14:40|44898|44858|44903.5|44863.5|44903.5|44863.5|44898|44858|0
1645175700000|2022-02-18 09:15:00|44903|44863|44903|44863|44903|44863|44898|44858|0
1645175710000|2022-02-18 09:15:10|44902.4|44862.4|44903|44863|44903|44863|44898|44858|0
1645175720000|2022-02-18 09:15:20|44898.5|44858.5|44898|44858|44898.5|44858.5|44898|44858|0
1645175750000|2022-02-18 09:15:50|44908|44868|44913|44873|44913|44873|44908|44868|1
1645175760000|2022-02-18 09:16:00|44912.4|44872.4|44908|44868|44912.4|44872.4|44908|44868|0
1645175790000|2022-02-18 09:16:30|44917.4|44877.4|44917.4|44877.4|44917.4|44877.4|44917.4|44877.4|0
1645175820000|2022-02-18 09:17:00|44913|44873|44908|44868|44913|44873|44908|44868|1
1645175830000|2022-02-18 09:17:10|44912.4|44872.4|44932.4|44892.4|44933|44893|44912.4|44872.4|23
1645175840000|2022-02-18 09:17:20|||||||||22
1645175850000|2022-02-18 09:17:30|44933|44893|44933|44893|44933|44893|44933|44893|0
1645175860000|2022-02-18 09:17:40|44928.5|44888.5|44928|44888|44928.5|44888.5|44928|44888|1
1645175870000|2022-02-18 09:17:50|44933|44893|44933|44893|44933|44893|44933|44893|0
1645175920000|2022-02-18 09:18:40|44937.4|44897.4|44933|44893|44937.4|44897.4|44933|44893|0
1645175930000|2022-02-18 09:18:50|44928|44888|44932.4|44892.4|44933|44893|44928|44888|1
1645175940000|2022-02-18 09:19:00|44933|44893|44932.4|44892.4|44933|44893|44932.4|44892.4|0
1645175950000|2022-02-18 09:19:10|44931.9|44891.9|44927.4|44887.4|44931.9|44891.9|44927.4|44887.4|0
1645176000000|2022-02-18 09:20:00|44913.5|44873.5|44918|44878|44918|44878|44908|44868|3
1645176020000|2022-02-18 09:20:20|44913.5|44873.5|44918|44878|44918|44878|44913.5|44873.5|0
1645176030000|2022-02-18 09:20:30|||||||||12
1645176050000|2022-02-18 09:20:50|44923|44883|44923.5|44883.5|44928|44888|44923|44883|0
1645176060000|2022-02-18 09:21:00|44923|44883|44923|44883|44923|44883|44923|44883|0
1645176090000|2022-02-18 09:21:30|44921.9|44881.9|44918|44878|44921.9|44881.9|44918|44878|1
1645176180000|2022-02-18 09:23:00|44913.5|44873.5|44913.5|44873.5|44913.5|44873.5|44913.5|44873.5|0
1645176200000|2022-02-18 09:23:20|44903.5|44863.5|44903.5|44863.5|44903.5|44863.5|44903.5|44863.5|0
1645176210000|2022-02-18 09:23:30|44908.5|44868.5|44903.5|44863.5|44908.5|44868.5|44903.5|44863.5|1
1645176240000|2022-02-18 09:24:00|44904.1|44864.1|44904.1|44864.1|44904.1|44864.1|44904.1|44864.1|0
1645176250000|2022-02-18 09:24:10|44913|44873|44908|44868|44913|44873|44908|44868|0
1645176260000|2022-02-18 09:24:20|44903.5|44863.5|44913|44873|44913|44873|44903.5|44863.5|0
1645176280000|2022-02-18 09:24:40|44908|44868|44908|44868|44908|44868|44908|44868|1
1645176300000|2022-02-18 09:25:00|44903.5|44863.5|44903.5|44863.5|44903.5|44863.5|44903.5|44863.5|0
1645176320000|2022-02-18 09:25:20|44893.5|44853.5|44893.5|44853.5|44893.5|44853.5|44893.5|44853.5|0
1645176360000|2022-02-18 09:26:00|44893|44853|44888.5|44848.5|44893|44853|44888.5|44848.5|0
1645176410000|2022-02-18 09:26:50|44883.5|44843.5|44883.5|44843.5|44883.5|44843.5|44883.5|44843.5|1
1645176420000|2022-02-18 09:27:00|44883|44843|44883.5|44843.5|44883.5|44843.5|44883|44843|2
1645176460000|2022-02-18 09:27:40|44888.5|44848.5|44883.5|44843.5|44888.5|44848.5|44883.5|44843.5|0
1645176470000|2022-02-18 09:27:50|44884.1|44844.1|44903.5|44863.5|44903.5|44863.5|44884.1|44844.1|0
1645176480000|2022-02-18 09:28:00|44893.5|44853.5|44893.5|44853.5|44893.5|44853.5|44893.5|44853.5|0
1645176490000|2022-02-18 09:28:10|44888.5|44848.5|44888.5|44848.5|44888.5|44848.5|44888.5|44848.5|0
1645176500000|2022-02-18 09:28:20|44883.5|44843.5|44888|44848|44888|44848|44883.5|44843.5|1
1645176510000|2022-02-18 09:28:30|44883.5|44843.5|44883.5|44843.5|44883.5|44843.5|44883.5|44843.5|0
1645176530000|2022-02-18 09:28:50|44883|44843|44873.5|44833.5|44883|44843|44873.5|44833.5|0
1645176560000|2022-02-18 09:29:20|44878.5|44838.5|44878|44838|44883.5|44843.5|44878|44838|0
1645176570000|2022-02-18 09:29:30|44868.5|44828.5|44863.5|44823.5|44868.5|44828.5|44863.5|44823.5|1
1645176660000|2022-02-18 09:31:00|44873.5|44833.5|44873.5|44833.5|44873.5|44833.5|44873.5|44833.5|0
1645176680000|2022-02-18 09:31:20|44868.5|44828.5|44869.1|44829.1|44869.1|44829.1|44868.5|44828.5|0
1645176690000|2022-02-18 09:31:30|44873.5|44833.5|44863.5|44823.5|44873.5|44833.5|44863.5|44823.5|0
1645176700000|2022-02-18 09:31:40|44867.9|44827.9|44867.9|44827.9|44867.9|44827.9|44863.5|44823.5|0
1645176720000|2022-02-18 09:32:00|44863.5|44823.5|44863.5|44823.5|44863.5|44823.5|44863.5|44823.5|0
1645176750000|2022-02-18 09:32:30|44864.1|44824.1|44868.5|44828.5|44868.5|44828.5|44864.1|44824.1|1
1645176770000|2022-02-18 09:32:50|44872.9|44832.9|44873.5|44833.5|44873.5|44833.5|44872.9|44832.9|0
1645176790000|2022-02-18 09:33:10|44868.5|44828.5|44868.5|44828.5|44868.5|44828.5|44868.5|44828.5|0
1645176820000|2022-02-18 09:33:40|44873.5|44833.5|44873.5|44833.5|44873.5|44833.5|44873.5|44833.5|3
1645176880000|2022-02-18 09:34:40|44867.9|44827.9|44867.9|44827.9|44867.9|44827.9|44867.9|44827.9|0
1645176890000|2022-02-18 09:34:50|44872.4|44832.4|44873.5|44833.5|44873.5|44833.5|44872.4|44832.4|0
1645176900000|2022-02-18 09:35:00|44877.9|44837.9|44882.9|44842.9|44882.9|44842.9|44873.5|44833.5|0
1645176940000|2022-02-18 09:35:40|44877.9|44837.9|44877.9|44837.9|44877.9|44837.9|44877.9|44837.9|0
1645176970000|2022-02-18 09:36:10|44877.4|44837.4|44877.4|44837.4|44877.4|44837.4|44877.4|44837.4|0
1645176980000|2022-02-18 09:36:20|44877.9|44837.9|44877.9|44837.9|44877.9|44837.9|44877.9|44837.9|0
1645177050000|2022-02-18 09:37:30|44882.4|44842.4|44877.9|44837.9|44882.4|44842.4|44877.9|44837.9|0
1645177060000|2022-02-18 09:37:40|44882.4|44842.4|44877.9|44837.9|44882.4|44842.4|44877.9|44837.9|1
1645177080000|2022-02-18 09:38:00|44882.4|44842.4|44882.9|44842.9|44882.9|44842.9|44882.4|44842.4|0
1645177090000|2022-02-18 09:38:10|44882.4|44842.4|44882.4|44842.4|44882.4|44842.4|44882.4|44842.4|0
1645177110000|2022-02-18 09:38:30|44897.9|44857.9|44907.9|44867.9|44912.4|44872.4|44897.9|44857.9|1
1645177120000|2022-02-18 09:38:40|44916.8|44876.8|44912.4|44872.4|44917.4|44877.4|44912.4|44872.4|0
1645177140000|2022-02-18 09:39:00|44907.9|44867.9|44907.9|44867.9|44907.9|44867.9|44907.9|44867.9|0
1645177170000|2022-02-18 09:39:30|44908.5|44868.5|44912.9|44872.9|44912.9|44872.9|44908.5|44868.5|0
1645177180000|2022-02-18 09:39:40|44912.4|44872.4|44912.4|44872.4|44912.4|44872.4|44912.4|44872.4|0
1645177190000|2022-02-18 09:39:50|44907.9|44867.9|44912.4|44872.4|44912.4|44872.4|44907.9|44867.9|0
1645177210000|2022-02-18 09:40:10|44917.4|44877.4|44917.4|44877.4|44917.4|44877.4|44917.4|44877.4|0
1645177220000|2022-02-18 09:40:20|44917.9|44877.9|44917.9|44877.9|44917.9|44877.9|44917.9|44877.9|0
1645177260000|2022-02-18 09:41:00|44917.4|44877.4|44927.9|44887.9|44927.9|44887.9|44917.4|44877.4|1
1645177270000|2022-02-18 09:41:10|44932.9|44892.9|44932.9|44892.9|44932.9|44892.9|44927.9|44887.9|0
1645177280000|2022-02-18 09:41:20|44937.9|44897.9|44937.9|44897.9|44937.9|44897.9|44937.9|44897.9|0
1645177290000|2022-02-18 09:41:30|44957.4|44917.4|44957.9|44917.9|44958.5|44918.5|44957.4|44917.4|2
1645177410000|2022-02-18 09:43:30|44953.5|44913.5|44947.9|44907.9|44953.5|44913.5|44947.9|44907.9|0
1645177420000|2022-02-18 09:43:40|44987.4|44947.4|44992.4|44952.4|44992.4|44952.4|44987.4|44947.4|13
1645177430000|2022-02-18 09:43:50|44987.9|44947.9|44987.4|44947.4|44987.9|44947.9|44987.4|44947.4|0
1645177440000|2022-02-18 09:44:00|44972.4|44932.4|44962.4|44922.4|44972.4|44932.4|44962.4|44922.4|4
1645177450000|2022-02-18 09:44:10|44967.4|44927.4|44967.4|44927.4|44967.4|44927.4|44957.9|44917.9|0
1645177490000|2022-02-18 09:44:50|44966.8|44926.8|44962.4|44922.4|44966.8|44926.8|44962.4|44922.4|0
1645177500000|2022-02-18 09:45:00|44972.4|44932.4|44972.4|44932.4|44972.4|44932.4|44972.4|44932.4|1
1645177510000|2022-02-18 09:45:10|44962.4|44922.4|44962.4|44922.4|44962.4|44922.4|44962.4|44922.4|0
1645177530000|2022-02-18 09:45:30|44967.9|44927.9|44972.4|44932.4|44976.8|44936.8|44967.9|44927.9|0
1645177550000|2022-02-18 09:45:50|44972.9|44932.9|44972.4|44932.4|44972.9|44932.9|44972.4|44932.4|0
1645177570000|2022-02-18 09:46:10|44962.4|44922.4|44962.4|44922.4|44962.4|44922.4|44962.4|44922.4|0
1645177580000|2022-02-18 09:46:20|44952.4|44912.4|44952.4|44912.4|44952.4|44912.4|44952.4|44912.4|1
1645177650000|2022-02-18 09:47:30|||||||||29
1645177660000|2022-02-18 09:47:40|44951.2|44911.2|44951.2|44911.2|44951.2|44911.2|44951.2|44911.2|1
1645177680000|2022-02-18 09:48:00|44946.8|44906.8|44946.8|44906.8|44946.8|44906.8|44946.8|44906.8|0
1645177690000|2022-02-18 09:48:10|44941.8|44901.8|44951.8|44911.8|44951.8|44911.8|44941.8|44901.8|0
1645177710000|2022-02-18 09:48:30|44947.3|44907.3|44941.8|44901.8|44947.3|44907.3|44941.8|44901.8|1
1645177720000|2022-02-18 09:48:40|44942.9|44902.9|44951.8|44911.8|44951.8|44911.8|44942.9|44902.9|5
1645177740000|2022-02-18 09:49:00|44956.8|44916.8|44956.8|44916.8|44956.8|44916.8|44956.8|44916.8|1
1645177750000|2022-02-18 09:49:10|44957.3|44917.3|44957.3|44917.3|44957.3|44917.3|44957.3|44917.3|0
1645177760000|2022-02-18 09:49:20|44967.3|44927.3|44967.3|44927.3|44967.3|44927.3|44967.3|44927.3|0
1645177770000|2022-02-18 09:49:30|44972.3|44932.3|44972.3|44932.3|44972.3|44932.3|44972.3|44932.3|0
1645177780000|2022-02-18 09:49:40|44977.3|44937.3|44966.8|44926.8|44977.3|44937.3|44966.8|44926.8|1
1645177790000|2022-02-18 09:49:50|44967.3|44927.3|44976.2|44936.2|44976.2|44936.2|44967.3|44927.3|0
1645177800000|2022-02-18 09:50:00|44980.7|44940.7|44981.8|44941.8|44981.8|44941.8|44980.7|44940.7|1
1645177820000|2022-02-18 09:50:20|44987.3|44947.3|44996.2|44956.2|44996.2|44956.2|44982.3|44942.3|4
1645177830000|2022-02-18 09:50:30|44996.8|44956.8|44996.8|44956.8|44996.8|44956.8|44996.8|44956.8|5
1645177850000|2022-02-18 09:50:50|45001.8|44961.8|45006.8|44966.8|45006.8|44966.8|45001.8|44961.8|30
1645177860000|2022-02-18 09:51:00|45011.8|44971.8|45001.2|44961.2|45011.8|44971.8|45001.2|44961.2|6
1645177900000|2022-02-18 09:51:40|||||||||5
1645177940000|2022-02-18 09:52:20|||||||||1
1645177980000|2022-02-18 09:53:00|45006.2|44966.2|45001.2|44961.2|45006.2|44966.2|45001.2|44961.2|0
1645177990000|2022-02-18 09:53:10|45006.2|44966.2|45001.2|44961.2|45006.2|44966.2|45001.2|44961.2|0
1645178020000|2022-02-18 09:53:40|44996.8|44956.8|44996.8|44956.8|44996.8|44956.8|44996.8|44956.8|0
1645178050000|2022-02-18 09:54:10|44996.2|44956.2|44996.2|44956.2|44996.2|44956.2|44996.2|44956.2|1
1645178100000|2022-02-18 09:55:00|||||||||1
1645178120000|2022-02-18 09:55:20|||||||||33
1645178130000|2022-02-18 09:55:30|45006.2|44966.2|45006.2|44966.2|45006.2|44966.2|45006.2|44966.2|2
1645178140000|2022-02-18 09:55:40|45016.2|44976.2|45016.2|44976.2|45016.2|44976.2|45016.2|44976.2|1
1645178150000|2022-02-18 09:55:50|45021.2|44981.2|45021.2|44981.2|45021.2|44981.2|45021.2|44981.2|11
1645178210000|2022-02-18 09:56:50|45016.8|44976.8|45016.8|44976.8|45016.8|44976.8|45016.8|44976.8|0
1645178220000|2022-02-18 09:57:00|45011.8|44971.8|45011.8|44971.8|45011.8|44971.8|45011.8|44971.8|0
1645178230000|2022-02-18 09:57:10|45006.8|44966.8|45006.8|44966.8|45006.8|44966.8|45006.8|44966.8|0
1645178250000|2022-02-18 09:57:30|45011.2|44971.2|45011.2|44971.2|45011.2|44971.2|45011.2|44971.2|0
1645178270000|2022-02-18 09:57:50|45010.7|44970.7|45011.2|44971.2|45011.2|44971.2|45006.2|44966.2|1
1645178280000|2022-02-18 09:58:00|45016.2|44976.2|45001.8|44961.8|45016.2|44976.2|45001.2|44961.2|6
1645178290000|2022-02-18 09:58:10|45006.8|44966.8|45006.8|44966.8|45006.8|44966.8|45006.8|44966.8|0
1645178320000|2022-02-18 09:58:40|45007.3|44967.3|45007.3|44967.3|45007.3|44967.3|45007.3|44967.3|0
1645178330000|2022-02-18 09:58:50|45011.2|44971.2|45011.8|44971.8|45011.8|44971.8|45006.8|44966.8|0
1645178340000|2022-02-18 09:59:00|45016.8|44976.8|45016.8|44976.8|45016.8|44976.8|45016.8|44976.8|0
1645178360000|2022-02-18 09:59:20|45021.2|44981.2|45021.2|44981.2|45021.2|44981.2|45021.2|44981.2|0
1645178370000|2022-02-18 09:59:30|45021.8|44981.8|45021.2|44981.2|45025.6|44985.6|45021.2|44981.2|0
1645178400000|2022-02-18 10:00:00|45016.8|44976.8|45011.2|44971.2|45016.8|44976.8|45006.8|44966.8|0
1645178410000|2022-02-18 10:00:10|45001.8|44961.8|45001.8|44961.8|45001.8|44961.8|45001.8|44961.8|0
1645178420000|2022-02-18 10:00:20|45006.8|44966.8|45011.8|44971.8|45011.8|44971.8|45006.8|44966.8|0
1645178440000|2022-02-18 10:00:40|45011.2|44971.2|45011.2|44971.2|45011.2|44971.2|45011.2|44971.2|0
1645178460000|2022-02-18 10:01:00|45016.8|44976.8|45016.8|44976.8|45016.8|44976.8|45016.8|44976.8|0
1645178480000|2022-02-18 10:01:20|45021.2|44981.2|45021.2|44981.2|45021.2|44981.2|45021.2|44981.2|0
1645178490000|2022-02-18 10:01:30|45021.8|44981.8|45021.2|44981.2|45021.8|44981.8|45021.2|44981.2|0
1645178560000|2022-02-18 10:02:40|45020.6|44980.6|45016.2|44976.2|45020.6|44980.6|45016.2|44976.2|0
1645178580000|2022-02-18 10:03:00|45021.8|44981.8|45036.2|44996.2|45036.2|44996.2|45021.8|44981.8|1
1645178590000|2022-02-18 10:03:10|45046.2|45006.2|45046.2|45006.2|45046.2|45006.2|45046.2|45006.2|1
1645178600000|2022-02-18 10:03:20|45041.2|45001.2|45041.2|45001.2|45041.2|45001.2|45041.2|45001.2|0
1645178640000|2022-02-18 10:04:00|45036.8|44996.8|45036.8|44996.8|45036.8|44996.8|45036.8|44996.8|0
1645178660000|2022-02-18 10:04:20|45031.8|44991.8|45026.8|44986.8|45031.8|44991.8|45026.8|44986.8|0
1645178700000|2022-02-18 10:05:00|45032.3|44992.3|45032.3|44992.3|45032.3|44992.3|45032.3|44992.3|0
1645178730000|2022-02-18 10:05:30|45031.8|44991.8|45031.8|44991.8|45031.8|44991.8|45031.8|44991.8|0
1645178750000|2022-02-18 10:05:50|45031.7|44991.7|45031.7|44991.7|45031.7|44991.7|45031.7|44991.7|1
1645178800000|2022-02-18 10:06:40|45026.7|44986.7|45016.7|44976.7|45026.7|44986.7|45016.7|44976.7|1
1645178850000|2022-02-18 10:07:30|45012.3|44972.3|45016.7|44976.7|45016.7|44976.7|45012.3|44972.3|0
1645178860000|2022-02-18 10:07:40|45012.3|44972.3|45012.3|44972.3|45012.3|44972.3|45011.7|44971.7|0
1645178870000|2022-02-18 10:07:50|45011.7|44971.7|45011.7|44971.7|45012.3|44972.3|45011.7|44971.7|0
1645178880000|2022-02-18 10:08:00|45011.2|44971.2|45001.7|44961.7|45011.7|44971.7|45001.7|44961.7|0
1645178890000|2022-02-18 10:08:10|45002.3|44962.3|45001.7|44961.7|45002.3|44962.3|45001.7|44961.7|0
1645179100000|2022-02-18 10:11:40|44996.7|44956.7|44996.2|44956.2|44996.7|44956.7|44996.2|44956.2|0
1645179110000|2022-02-18 10:11:50|44996.7|44956.7|44996.7|44956.7|44996.7|44956.7|44996.7|44956.7|1
1645179130000|2022-02-18 10:12:10|44966.7|44926.7|44976.2|44936.2|44981.2|44941.2|44966.7|44926.7|5
1645179140000|2022-02-18 10:12:20|44971.7|44931.7|44976.2|44936.2|44976.2|44936.2|44967.3|44927.3|4
1645179150000|2022-02-18 10:12:30|44976.7|44936.7|44976.7|44936.7|44976.7|44936.7|44976.7|44936.7|0
1645179160000|2022-02-18 10:12:40|44986.2|44946.2|44986.2|44946.2|44986.2|44946.2|44986.2|44946.2|0
1645179180000|2022-02-18 10:13:00|44981.7|44941.7|44986.2|44946.2|44986.2|44946.2|44981.7|44941.7|0
1645179190000|2022-02-18 10:13:10|44981.7|44941.7|44996.7|44956.7|44996.7|44956.7|44981.7|44941.7|1
1645179200000|2022-02-18 10:13:20|45001.7|44961.7|45001.2|44961.2|45001.7|44961.7|45001.2|44961.2|0
1645179210000|2022-02-18 10:13:30|44996.7|44956.7|44996.7|44956.7|44996.7|44956.7|44996.7|44956.7|0
1645179240000|2022-02-18 10:14:00|45001.2|44961.2|45001.2|44961.2|45001.2|44961.2|45001.2|44961.2|0
1645179260000|2022-02-18 10:14:20|45001.7|44961.7|45001.2|44961.2|45001.7|44961.7|44996.7|44956.7|0
1645179270000|2022-02-18 10:14:30|44996.7|44956.7|44996.7|44956.7|44996.7|44956.7|44996.7|44956.7|0
1645179300000|2022-02-18 10:15:00|45001.2|44961.2|44996.7|44956.7|45001.7|44961.7|44996.7|44956.7|0
1645179340000|2022-02-18 10:15:40|44991.2|44951.2|44991.2|44951.2|44991.2|44951.2|44991.2|44951.2|2
1645179350000|2022-02-18 10:15:50|44986.7|44946.7|44986.7|44946.7|44986.7|44946.7|44986.7|44946.7|0
1645179360000|2022-02-18 10:16:00|44995.6|44955.6|44996.2|44956.2|44996.2|44956.2|44995.6|44955.6|0
1645179390000|2022-02-18 10:16:30|45001.2|44961.2|44996.7|44956.7|45001.2|44961.2|44996.7|44956.7|1
1645179400000|2022-02-18 10:16:40|44991.2|44951.2|44991.2|44951.2|44991.2|44951.2|44991.2|44951.2|2
1645179420000|2022-02-18 10:17:00|44991.7|44951.7|44991.7|44951.7|44991.7|44951.7|44991.7|44951.7|0
1645179440000|2022-02-18 10:17:20|44991.2|44951.2|44991.7|44951.7|44991.7|44951.7|44991.2|44951.2|0
1645179460000|2022-02-18 10:17:40|44992.3|44952.3|45001.2|44961.2|45001.2|44961.2|44992.3|44952.3|0
1645179470000|2022-02-18 10:17:50|44996.7|44956.7|44996.7|44956.7|44996.7|44956.7|44996.7|44956.7|0
1645179480000|2022-02-18 10:18:00|45001.2|44961.2|44996.7|44956.7|45001.2|44961.2|44996.7|44956.7|0
1645179490000|2022-02-18 10:18:10|44991.2|44951.2|44986.2|44946.2|44991.2|44951.2|44986.2|44946.2|2
1645179510000|2022-02-18 10:18:30|44991.2|44951.2|44986.2|44946.2|44991.2|44951.2|44986.2|44946.2|0
1645179520000|2022-02-18 10:18:40|44981.2|44941.2|44981.2|44941.2|44981.2|44941.2|44970.6|44930.6|2
1645179570000|2022-02-18 10:19:30|44971.7|44931.7|44961.2|44921.2|44976.7|44936.7|44961.2|44921.2|5
1645179580000|2022-02-18 10:19:40|44961.7|44921.7|44976.7|44936.7|44976.7|44936.7|44961.2|44921.2|6
1645179600000|2022-02-18 10:20:00|44971.7|44931.7|44976.7|44936.7|44976.7|44936.7|44971.7|44931.7|0
1645179610000|2022-02-18 10:20:10|44972.3|44932.3|44976.7|44936.7|44976.7|44936.7|44972.3|44932.3|0
1645179620000|2022-02-18 10:20:20|44971.7|44931.7|44966.7|44926.7|44971.7|44931.7|44966.7|44926.7|0
1645179640000|2022-02-18 10:20:40|44965.6|44925.6|44966.7|44926.7|44966.7|44926.7|44965.6|44925.6|0
1645179660000|2022-02-18 10:21:00|44971.2|44931.2|44971.2|44931.2|44971.2|44931.2|44971.2|44931.2|0
1645179680000|2022-02-18 10:21:20|44966.7|44926.7|44966.7|44926.7|44966.7|44926.7|44966.2|44926.2|1
1645179750000|2022-02-18 10:22:30|44976.7|44936.7|44976.7|44936.7|44976.7|44936.7|44976.7|44936.7|0
1645179770000|2022-02-18 10:22:50|44977.3|44937.3|44986.7|44946.7|44991.2|44951.2|44977.3|44937.3|1
1645179780000|2022-02-18 10:23:00|44991.2|44951.2|44991.2|44951.2|44991.2|44951.2|44991.2|44951.2|0
1645179800000|2022-02-18 10:23:20|44986.7|44946.7|44986.7|44946.7|44986.7|44946.7|44986.7|44946.7|1
1645179830000|2022-02-18 10:23:50|44982.3|44942.3|44981.7|44941.7|44982.3|44942.3|44981.7|44941.7|0
1645179870000|2022-02-18 10:24:30|44986.7|44946.7|44986.7|44946.7|44986.7|44946.7|44986.7|44946.7|0
1645179900000|2022-02-18 10:25:00|44982.3|44942.3|44986.7|44946.7|44987.3|44947.3|44981.7|44941.7|2
1645179910000|2022-02-18 10:25:10|44985.6|44945.6|44981.7|44941.7|44985.6|44945.6|44981.7|44941.7|0
1645179960000|2022-02-18 10:26:00|44991.1|44951.1|44991.1|44951.1|44991.1|44951.1|44991.1|44951.1|0
1645179990000|2022-02-18 10:26:30|44991.7|44951.7|44991.7|44951.7|44991.7|44951.7|44991.7|44951.7|8
1645180020000|2022-02-18 10:27:00|44992.3|44952.3|44996.7|44956.7|44996.7|44956.7|44992.3|44952.3|0
1645180050000|2022-02-18 10:27:30|45001.1|44961.1|45001.1|44961.1|45001.1|44961.1|45001.1|44961.1|0
1645180100000|2022-02-18 10:28:20|44996.7|44956.7|44991.7|44951.7|44996.7|44956.7|44991.1|44951.1|0
1645180110000|2022-02-18 10:28:30|45001.1|44961.1|45006.1|44966.1|45006.1|44966.1|45001.1|44961.1|0
1645180120000|2022-02-18 10:28:40|45021.1|44981.1|45021.1|44981.1|45021.1|44981.1|45021.1|44981.1|6
1645180140000|2022-02-18 10:29:00|45006.7|44966.7|45006.7|44966.7|45006.7|44966.7|45006.7|44966.7|0
1645180150000|2022-02-18 10:29:10|||||||||4
1645180190000|2022-02-18 10:29:50|45001.1|44961.1|45001.1|44961.1|45001.1|44961.1|45001.1|44961.1|0
1645180220000|2022-02-18 10:30:20|44996.7|44956.7|45001.1|44961.1|45001.1|44961.1|44996.7|44956.7|0
1645180230000|2022-02-18 10:30:30|44996.7|44956.7|44996.7|44956.7|44996.7|44956.7|44996.7|44956.7|0
1645180240000|2022-02-18 10:30:40|44986.7|44946.7|44986.7|44946.7|44986.7|44946.7|44986.7|44946.7|0
1645180250000|2022-02-18 10:30:50|44991.7|44951.7|44991.7|44951.7|44991.7|44951.7|44991.1|44951.1|0
1645180260000|2022-02-18 10:31:00|44977.2|44937.2|44972.2|44932.2|44977.2|44937.2|44971.7|44931.7|1
1645180280000|2022-02-18 10:31:20|44967.2|44927.2|44966.7|44926.7|44967.2|44927.2|44962.2|44922.2|0
1645180300000|2022-02-18 10:31:40|44971.7|44931.7|44976.7|44936.7|44976.7|44936.7|44971.7|44931.7|0
1645180310000|2022-02-18 10:31:50|44972.2|44932.2|44966.7|44926.7|44972.2|44932.2|44966.7|44926.7|1
1645180320000|2022-02-18 10:32:00|44962.2|44922.2|44962.2|44922.2|44962.2|44922.2|44962.2|44922.2|0
1645180330000|2022-02-18 10:32:10|44971.1|44931.1|44971.1|44931.1|44971.1|44931.1|44966.7|44926.7|0
1645180350000|2022-02-18 10:32:30|44972.2|44932.2|44971.7|44931.7|44976.7|44936.7|44971.7|44931.7|0
1645180360000|2022-02-18 10:32:40|44972.2|44932.2|44972.2|44932.2|44972.2|44932.2|44972.2|44932.2|0
1645180370000|2022-02-18 10:32:50|44971.7|44931.7|44971.7|44931.7|44976.7|44936.7|44971.7|44931.7|0
1645180380000|2022-02-18 10:33:00|44972.2|44932.2|44971.7|44931.7|44976.7|44936.7|44971.7|44931.7|0
1645180390000|2022-02-18 10:33:10|44971.1|44931.1|44971.1|44931.1|44971.1|44931.1|44971.1|44931.1|0
1645180400000|2022-02-18 10:33:20|44971.7|44931.7|44971.7|44931.7|44971.7|44931.7|44971.7|44931.7|0
1645180410000|2022-02-18 10:33:30|44970.6|44930.6|44971.7|44931.7|44971.7|44931.7|44970.6|44930.6|1
1645180420000|2022-02-18 10:33:40|44976.7|44936.7|44976.7|44936.7|44976.7|44936.7|44976.7|44936.7|0
1645180450000|2022-02-18 10:34:10|44981.1|44941.1|44981.1|44941.1|44981.1|44941.1|44981.1|44941.1|0
1645180460000|2022-02-18 10:34:20|44982.2|44942.2|44982.2|44942.2|44982.2|44942.2|44982.2|44942.2|3
1645180470000|2022-02-18 10:34:30|44981.7|44941.7|44981.7|44941.7|44981.7|44941.7|44981.7|44941.7|0
1645180480000|2022-02-18 10:34:40|44982.2|44942.2|44982.2|44942.2|44982.2|44942.2|44982.2|44942.2|0
1645180490000|2022-02-18 10:34:50|44991.7|44951.7|44986.7|44946.7|44991.7|44951.7|44986.7|44946.7|0
1645180500000|2022-02-18 10:35:00|44986.1|44946.1|44981.1|44941.1|44986.1|44946.1|44981.1|44941.1|0
1645180510000|2022-02-18 10:35:10|44980.6|44940.6|44982.2|44942.2|44982.2|44942.2|44980.6|44940.6|1
1645180550000|2022-02-18 10:35:50|44986.7|44946.7|44986.7|44946.7|44986.7|44946.7|44986.7|44946.7|0
1645180560000|2022-02-18 10:36:00|44982.2|44942.2|44982.2|44942.2|44982.2|44942.2|44982.2|44942.2|0
1645180610000|2022-02-18 10:36:50|||||||||1
1645180630000|2022-02-18 10:37:10|45015.6|44975.6|45006.7|44966.7|45015.6|44975.6|45006.7|44966.7|5
1645180670000|2022-02-18 10:37:50|45001.1|44961.1|44996.1|44956.1|45001.1|44961.1|44996.1|44956.1|0
1645180680000|2022-02-18 10:38:00|44986.7|44946.7|44991.7|44951.7|44991.7|44951.7|44986.1|44946.1|1
1645180690000|2022-02-18 10:38:10|44996.1|44956.1|44996.7|44956.7|44996.7|44956.7|44996.1|44956.1|0
1645180710000|2022-02-18 10:38:30|44991.7|44951.7|44991.7|44951.7|44991.7|44951.7|44991.7|44951.7|0
1645180730000|2022-02-18 10:38:50|44991.1|44951.1|44986.7|44946.7|44991.7|44951.7|44986.7|44946.7|0
1645180740000|2022-02-18 10:39:00|44991.7|44951.7|44991.7|44951.7|44991.7|44951.7|44991.7|44951.7|0
1645180760000|2022-02-18 10:39:20|44986.7|44946.7|44991.7|44951.7|44991.7|44951.7|44986.7|44946.7|0
1645180770000|2022-02-18 10:39:30|44986.7|44946.7|44991.7|44951.7|44991.7|44951.7|44986.7|44946.7|0
1645180800000|2022-02-18 10:40:00|44981.7|44941.7|44981.7|44941.7|44981.7|44941.7|44981.7|44941.7|0
1645180810000|2022-02-18 10:40:10|44976.7|44936.7|44981.7|44941.7|44986.1|44946.1|44976.7|44936.7|4
1645180830000|2022-02-18 10:40:30|44986.7|44946.7|44986.7|44946.7|44986.7|44946.7|44986.7|44946.7|0
1645180860000|2022-02-18 10:41:00|44986.1|44946.1|44981.7|44941.7|44986.1|44946.1|44981.7|44941.7|0
1645180870000|2022-02-18 10:41:10|44976.7|44936.7|44976.7|44936.7|44976.7|44936.7|44976.7|44936.7|0
1645180880000|2022-02-18 10:41:20|44966.7|44926.7|44966.7|44926.7|44966.7|44926.7|44966.7|44926.7|0
1645180910000|2022-02-18 10:41:50|44971.1|44931.1|44971.7|44931.7|44971.7|44931.7|44971.1|44931.1|0
1645180930000|2022-02-18 10:42:10|44976.7|44936.7|44971.7|44931.7|44976.7|44936.7|44971.7|44931.7|0
1645180960000|2022-02-18 10:42:40|44971.1|44931.1|44971.1|44931.1|44971.1|44931.1|44971.1|44931.1|0
1645180980000|2022-02-18 10:43:00|44976.1|44936.1|44976.1|44936.1|44976.1|44936.1|44976.1|44936.1|0
1645180990000|2022-02-18 10:43:10|44971.7|44931.7|44971.7|44931.7|44971.7|44931.7|44971.7|44931.7|0
1645181020000|2022-02-18 10:43:40|44971.1|44931.1|44970.6|44930.6|44971.1|44931.1|44970.6|44930.6|0
1645181030000|2022-02-18 10:43:50|44966.1|44926.1|44966.1|44926.1|44966.1|44926.1|44966.1|44926.1|0
1645181040000|2022-02-18 10:44:00|44961.1|44921.1|44961.1|44921.1|44961.1|44921.1|44961.1|44921.1|1
1645181080000|2022-02-18 10:44:40|44961.7|44921.7|44966.1|44926.1|44966.1|44926.1|44961.7|44921.7|0
1645181100000|2022-02-18 10:45:00|44961.7|44921.7|44961.7|44921.7|44961.7|44921.7|44961.7|44921.7|0
1645181110000|2022-02-18 10:45:10|44966.1|44926.1|44966.7|44926.7|44966.7|44926.7|44966.1|44926.1|0
1645181120000|2022-02-18 10:45:20|44971.1|44931.1|44971.1|44931.1|44971.1|44931.1|44971.1|44931.1|0
1645181160000|2022-02-18 10:46:00|44966.7|44926.7|44966.7|44926.7|44966.7|44926.7|44966.7|44926.7|0
1645181170000|2022-02-18 10:46:10|44971.1|44931.1|44971.1|44931.1|44971.1|44931.1|44971.1|44931.1|0
1645181180000|2022-02-18 10:46:20|44966.7|44926.7|44961.7|44921.7|44966.7|44926.7|44961.7|44921.7|0
1645181200000|2022-02-18 10:46:40|44962.2|44922.2|44962.2|44922.2|44962.2|44922.2|44962.2|44922.2|0
1645181210000|2022-02-18 10:46:50|44966.7|44926.7|44966.7|44926.7|44966.7|44926.7|44966.7|44926.7|0
1645181240000|2022-02-18 10:47:20|44961.7|44921.7|44957.2|44917.2|44961.7|44921.7|44957.2|44917.2|2
1645181250000|2022-02-18 10:47:30|44961.7|44921.7|44961.7|44921.7|44961.7|44921.7|44961.7|44921.7|0
1645181260000|2022-02-18 10:47:40|44957.2|44917.2|44946.7|44906.7|44957.2|44917.2|44942.2|44902.2|5
1645181280000|2022-02-18 10:48:00|44951.1|44911.1|44946.7|44906.7|44951.7|44911.7|44946.7|44906.7|0
1645181310000|2022-02-18 10:48:30|44946.1|44906.1|44946.7|44906.7|44946.7|44906.7|44942.2|44902.2|1
1645181340000|2022-02-18 10:49:00|44951.7|44911.7|44951.1|44911.1|44952.2|44912.2|44951.1|44911.1|0
1645181370000|2022-02-18 10:49:30|44951.6|44911.6|44951.6|44911.6|44951.6|44911.6|44951.6|44911.6|0
1645181380000|2022-02-18 10:49:40|44952.2|44912.2|44951.1|44911.1|44952.2|44912.2|44951.1|44911.1|0
1645181390000|2022-02-18 10:49:50|44946.6|44906.6|44956.6|44916.6|44956.6|44916.6|44946.6|44906.6|0
1645181410000|2022-02-18 10:50:10|44961.1|44921.1|44961.1|44921.1|44961.1|44921.1|44961.1|44921.1|0
1645181440000|2022-02-18 10:50:40|44956.6|44916.6|44956.6|44916.6|44956.6|44916.6|44956.6|44916.6|0
1645181490000|2022-02-18 10:51:30|44956.1|44916.1|44941.6|44901.6|44956.1|44916.1|44937.2|44897.2|0
1645181600000|2022-02-18 10:53:20|44946.6|44906.6|44946.6|44906.6|44946.6|44906.6|44946.6|44906.6|0
1645181610000|2022-02-18 10:53:30|44947.2|44907.2|44956.6|44916.6|44956.6|44916.6|44947.2|44907.2|0
1645181620000|2022-02-18 10:53:40|44952.2|44912.2|44952.2|44912.2|44952.2|44912.2|44952.2|44912.2|0
1645181640000|2022-02-18 10:54:00|44961.6|44921.6|44961.1|44921.1|44961.6|44921.6|44961.1|44921.1|0
1645181670000|2022-02-18 10:54:30|44961.6|44921.6|44961.6|44921.6|44961.6|44921.6|44961.6|44921.6|0
1645181680000|2022-02-18 10:54:40|44957.2|44917.2|44966.6|44926.6|44966.6|44926.6|44956.6|44916.6|2
1645181700000|2022-02-18 10:55:00|44971.1|44931.1|44982.2|44942.2|44986.6|44946.6|44971.1|44931.1|0
1645181740000|2022-02-18 10:55:40|44986.6|44946.6|44982.2|44942.2|44986.6|44946.6|44982.2|44942.2|0
1645181760000|2022-02-18 10:56:00|44981.1|44941.1|44981.1|44941.1|44981.1|44941.1|44976.6|44936.6|0
1645181770000|2022-02-18 10:56:10|44972.2|44932.2|44972.2|44932.2|44972.2|44932.2|44972.2|44932.2|0
1645181790000|2022-02-18 10:56:30|44976.6|44936.6|44977.2|44937.2|44977.2|44937.2|44976.6|44936.6|4
1645181820000|2022-02-18 10:57:00|44976.6|44936.6|44976.6|44936.6|44976.6|44936.6|44976.6|44936.6|1
1645181840000|2022-02-18 10:57:20|44967.2|44927.2|44967.2|44927.2|44967.2|44927.2|44967.2|44927.2|0
1645181860000|2022-02-18 10:57:40|44962.2|44922.2|44962.2|44922.2|44962.2|44922.2|44961.6|44921.6|1
1645181870000|2022-02-18 10:57:50|44966.6|44926.6|44971.6|44931.6|44971.6|44931.6|44966.6|44926.6|0
1645181890000|2022-02-18 10:58:10|44966.6|44926.6|44966.6|44926.6|44966.6|44926.6|44966.6|44926.6|0
1645181950000|2022-02-18 10:59:10|44967.2|44927.2|44976.6|44936.6|44976.6|44936.6|44967.2|44927.2|0
1645181960000|2022-02-18 10:59:20|44981.1|44941.1|44976.6|44936.6|44981.1|44941.1|44976.6|44936.6|0
1645181970000|2022-02-18 10:59:30|44972.2|44932.2|44972.2|44932.2|44972.2|44932.2|44972.2|44932.2|0
1645181990000|2022-02-18 10:59:50|44976.6|44936.6|44972.2|44932.2|44976.6|44936.6|44972.2|44932.2|0
1645182000000|2022-02-18 11:00:00|44976.6|44936.6|44976.6|44936.6|44976.6|44936.6|44971.6|44931.6|0
1645182030000|2022-02-18 11:00:30|44982.2|44942.2|44976.6|44936.6|44982.2|44942.2|44976.6|44936.6|0
1645182040000|2022-02-18 11:00:40|44981.1|44941.1|44981.1|44941.1|44981.1|44941.1|44981.1|44941.1|0
1645182050000|2022-02-18 11:00:50|44976.6|44936.6|44976.6|44936.6|44981.6|44941.6|44976.6|44936.6|0
1645182140000|2022-02-18 11:02:20|44976.1|44936.1|44976.6|44936.6|44981.6|44941.6|44976.1|44936.1|0
1645182150000|2022-02-18 11:02:30|44981.1|44941.1|44981.1|44941.1|44981.1|44941.1|44981.1|44941.1|0
1645182160000|2022-02-18 11:02:40|44976.6|44936.6|44976.6|44936.6|44976.6|44936.6|44976.6|44936.6|0
1645182170000|2022-02-18 11:02:50|44971.6|44931.6|44971.6|44931.6|44971.6|44931.6|44971.6|44931.6|0
1645182200000|2022-02-18 11:03:20|44976.6|44936.6|44976.6|44936.6|44976.6|44936.6|44976.6|44936.6|0
1645182210000|2022-02-18 11:03:30|44981.1|44941.1|44981.1|44941.1|44981.1|44941.1|44981.1|44941.1|0
1645182260000|2022-02-18 11:04:20|44981.6|44941.6|44986.1|44946.1|44986.1|44946.1|44981.6|44941.6|0
1645182270000|2022-02-18 11:04:30|44991.1|44951.1|44986.1|44946.1|44991.1|44951.1|44986.1|44946.1|0
1645182320000|2022-02-18 11:05:20|44996.1|44956.1|44996.1|44956.1|44996.1|44956.1|44996.1|44956.1|1
1645182330000|2022-02-18 11:05:30|44996.6|44956.6|45001.1|44961.1|45006.1|44966.1|44996.6|44956.6|0
1645182350000|2022-02-18 11:05:50|45000.5|44960.5|45001.1|44961.1|45001.1|44961.1|45000.5|44960.5|1
1645182360000|2022-02-18 11:06:00|45006.1|44966.1|45011.1|44971.1|45011.1|44971.1|45006.1|44966.1|1
1645182420000|2022-02-18 11:07:00|45006.6|44966.6|45021.6|44981.6|45021.6|44981.6|45006.6|44966.6|0
1645182430000|2022-02-18 11:07:10|45021.1|44981.1|45021.1|44981.1|45021.1|44981.1|45021.1|44981.1|0
1645182450000|2022-02-18 11:07:30|45026.1|44986.1|45026.1|44986.1|45026.1|44986.1|45026.1|44986.1|0
1645182460000|2022-02-18 11:07:40|45016.6|44976.6|45021.1|44981.1|45021.1|44981.1|45016.6|44976.6|0
1645182480000|2022-02-18 11:08:00|||||||||1
1645182490000|2022-02-18 11:08:10|45026.1|44986.1|45026.1|44986.1|45026.1|44986.1|45026.1|44986.1|0
1645182500000|2022-02-18 11:08:20|45025.5|44985.5|45021.1|44981.1|45025.5|44985.5|45021.1|44981.1|0
1645182510000|2022-02-18 11:08:30|45026.6|44986.6|45026.6|44986.6|45026.6|44986.6|45026.6|44986.6|1
1645182530000|2022-02-18 11:08:50|45032.2|44992.2|45036.6|44996.6|45036.6|44996.6|45032.2|44992.2|0
1645182560000|2022-02-18 11:09:20|45042.2|45002.2|45041.1|45001.1|45042.2|45002.2|45041.1|45001.1|3
1645182570000|2022-02-18 11:09:30|45036.6|44996.6|45036.6|44996.6|45036.6|44996.6|45036.6|44996.6|0
1645182580000|2022-02-18 11:09:40|45041|45001|45046.6|45006.6|45046.6|45006.6|45041|45001|0
1645182590000|2022-02-18 11:09:50|45041|45001|45036.6|44996.6|45041|45001|45036.6|44996.6|0
1645182600000|2022-02-18 11:10:00|45041|45001|45031|44991|45041|45001|45031|44991|0
1645182610000|2022-02-18 11:10:10|45041|45001|45041.6|45001.6|45041.6|45001.6|45041|45001|0
1645182620000|2022-02-18 11:10:20|45041|45001|45041|45001|45041|45001|45041|45001|0
1645182680000|2022-02-18 11:11:20|45036|44996|45031|44991|45036|44996|45026.6|44986.6|1
1645182690000|2022-02-18 11:11:30|45036.6|44996.6|45036.6|44996.6|45036.6|44996.6|45036|44996|0
1645182700000|2022-02-18 11:11:40|45036|44996|45036|44996|45036|44996|45036|44996|0
1645182710000|2022-02-18 11:11:50|45031.6|44991.6|45031|44991|45031.6|44991.6|45031|44991|0
1645182730000|2022-02-18 11:12:10|45026.6|44986.6|45026.6|44986.6|45026.6|44986.6|45026.6|44986.6|0
1645182740000|2022-02-18 11:12:20|45026|44986|45021.6|44981.6|45026|44986|45021.6|44981.6|0
1645182750000|2022-02-18 11:12:30|45017.2|44977.2|45021.6|44981.6|45021.6|44981.6|45017.2|44977.2|0
1645182760000|2022-02-18 11:12:40|45026.6|44986.6|45026.6|44986.6|45026.6|44986.6|45026.6|44986.6|1
1645182790000|2022-02-18 11:13:10|45022.1|44982.1|45021.6|44981.6|45022.1|44982.1|45021.6|44981.6|0
1645182800000|2022-02-18 11:13:20|45017.1|44977.1|45031|44991|45031.6|44991.6|45017.1|44977.1|0
1645182810000|2022-02-18 11:13:30|45031.6|44991.6|45041.6|45001.6|45041.6|45001.6|45031.6|44991.6|0
1645182820000|2022-02-18 11:13:40|45046.6|45006.6|45046.6|45006.6|45046.6|45006.6|45046.6|45006.6|0
1645182830000|2022-02-18 11:13:50|45041|45001|45041|45001|45041|45001|45041|45001|0
1645182850000|2022-02-18 11:14:10|45036.6|44996.6|45031|44991|45036.6|44996.6|45031|44991|0
1645182860000|2022-02-18 11:14:20|45036|44996|45036.6|44996.6|45036.6|44996.6|45036|44996|0
1645182870000|2022-02-18 11:14:30|45026.6|44986.6|45031|44991|45031.6|44991.6|45026.6|44986.6|0
1645182890000|2022-02-18 11:14:50|45031.6|44991.6|45031|44991|45031.6|44991.6|45031|44991|0
1645182910000|2022-02-18 11:15:10|45036.6|44996.6|45036.6|44996.6|45036.6|44996.6|45036.6|44996.6|0
1645182940000|2022-02-18 11:15:40|45036|44996|45036.6|44996.6|45036.6|44996.6|45036|44996|0
1645182980000|2022-02-18 11:16:20|45036|44996|45031|44991|45036|44996|45031|44991|0
1645183000000|2022-02-18 11:16:40|45026|44986|45026.6|44986.6|45026.6|44986.6|45026|44986|0
1645183010000|2022-02-18 11:16:50|45026|44986|45026|44986|45026|44986|45026|44986|0
1645183020000|2022-02-18 11:17:00|45026.6|44986.6|45026.6|44986.6|45026.6|44986.6|45026.6|44986.6|0
1645183070000|2022-02-18 11:17:50|45032.1|44992.1|45026.6|44986.6|45036.6|44996.6|45026.6|44986.6|0
1645183080000|2022-02-18 11:18:00|45026|44986|45011.6|44971.6|45026.6|44986.6|45011.6|44971.6|1
1645183100000|2022-02-18 11:18:20|45011|44971|45011.6|44971.6|45011.6|44971.6|45011|44971|0
1645183110000|2022-02-18 11:18:30|45011|44971|45011|44971|45011|44971|45011|44971|0
1645183120000|2022-02-18 11:18:40|45012.1|44972.1|45002.1|44962.1|45016.6|44976.6|45002.1|44962.1|0
1645183130000|2022-02-18 11:18:50|45001.6|44961.6|45002.1|44962.1|45002.1|44962.1|45001.6|44961.6|0
1645183150000|2022-02-18 11:19:10|45011|44971|45011|44971|45011|44971|45011|44971|0
1645183170000|2022-02-18 11:19:30|45006.6|44966.6|45006.6|44966.6|45006.6|44966.6|45006.6|44966.6|0
1645183190000|2022-02-18 11:19:50|45002.1|44962.1|45002.1|44962.1|45002.1|44962.1|45002.1|44962.1|0
1645183200000|2022-02-18 11:20:00|||||||||20
1645183250000|2022-02-18 11:20:50|44997.1|44957.1|45002.1|44962.1|45002.1|44962.1|44997.1|44957.1|0
1645183260000|2022-02-18 11:21:00|44996.6|44956.6|44996.6|44956.6|44996.6|44956.6|44996.6|44956.6|0
1645183280000|2022-02-18 11:21:20|44992.1|44952.1|44992.1|44952.1|44992.1|44952.1|44992.1|44952.1|0
1645183290000|2022-02-18 11:21:30|44991|44951|44991.6|44951.6|44991.6|44951.6|44986.6|44946.6|3
1645183320000|2022-02-18 11:22:00|44986.6|44946.6|44986.6|44946.6|44986.6|44946.6|44986.6|44946.6|0
1645183370000|2022-02-18 11:22:50|44977.7|44937.7|44982.1|44942.1|44982.1|44942.1|44977.7|44937.7|0
1645183410000|2022-02-18 11:23:30|44981.6|44941.6|44981.6|44941.6|44981.6|44941.6|44981.6|44941.6|0
1645183440000|2022-02-18 11:24:00|44992.1|44952.1|44992.1|44952.1|44992.1|44952.1|44992.1|44952.1|1
1645183460000|2022-02-18 11:24:20|44997.1|44957.1|44996.6|44956.6|44997.1|44957.1|44996.6|44956.6|0
1645183470000|2022-02-18 11:24:30|44992.1|44952.1|44992.1|44952.1|44992.1|44952.1|44992.1|44952.1|0
1645183550000|2022-02-18 11:25:50|||||||||1
1645183570000|2022-02-18 11:26:10|44991.6|44951.6|44991.6|44951.6|44991.6|44951.6|44991.6|44951.6|0
1645183580000|2022-02-18 11:26:20|44992.1|44952.1|44986.6|44946.6|44992.1|44952.1|44986.6|44946.6|0
1645183590000|2022-02-18 11:26:30|44991|44951|44991|44951|44991|44951|44991|44951|0
1645183600000|2022-02-18 11:26:40|44986.6|44946.6|44986.6|44946.6|44986.6|44946.6|44986.6|44946.6|0
1645183610000|2022-02-18 11:26:50|44991.6|44951.6|44992.1|44952.1|44992.1|44952.1|44991.6|44951.6|0
1645183620000|2022-02-18 11:27:00|44991.6|44951.6|44991.6|44951.6|44991.6|44951.6|44991.6|44951.6|0
1645183650000|2022-02-18 11:27:30|44992.1|44952.1|44991.6|44951.6|44992.1|44952.1|44991.6|44951.6|0
1645183660000|2022-02-18 11:27:40|44992.1|44952.1|44992.1|44952.1|44992.1|44952.1|44992.1|44952.1|0
1645183670000|2022-02-18 11:27:50|44991.6|44951.6|44991.6|44951.6|44991.6|44951.6|44991.6|44951.6|0
1645183680000|2022-02-18 11:28:00|45001|44961|45001|44961|45001|44961|45001|44961|0
1645183690000|2022-02-18 11:28:10|45006.6|44966.6|45006.6|44966.6|45006.6|44966.6|45006.6|44966.6|0
1645183720000|2022-02-18 11:28:40|45011|44971|45011|44971|45011|44971|45011|44971|0
1645183730000|2022-02-18 11:28:50|45011.6|44971.6|45026.6|44986.6|45026.6|44986.6|45011.6|44971.6|1
1645183740000|2022-02-18 11:29:00|45027.1|44987.1|45036.6|44996.6|45036.6|44996.6|45027.1|44987.1|0
1645183750000|2022-02-18 11:29:10|45026.6|44986.6|45031|44991|45031|44991|45026.6|44986.6|0
1645183770000|2022-02-18 11:29:30|45016|44976|45021|44981|45021|44981|45016|44976|1
1645183790000|2022-02-18 11:29:50|45016.6|44976.6|45016.6|44976.6|45016.6|44976.6|45016.6|44976.6|0
1645183800000|2022-02-18 11:30:00|45016|44976|45016|44976|45016|44976|45016|44976|0
1645183810000|2022-02-18 11:30:10|45011|44971|45011|44971|45011|44971|45011|44971|0
1645183840000|2022-02-18 11:30:40|45011.6|44971.6|45011|44971|45011.6|44971.6|45011|44971|0
1645183860000|2022-02-18 11:31:00|45006.6|44966.6|45006.6|44966.6|45011|44971|45006.6|44966.6|0
1645183910000|2022-02-18 11:31:50|45006|44966|45006|44966|45006|44966|45001.6|44961.6|0
1645183930000|2022-02-18 11:32:10|45006.6|44966.6|45006.6|44966.6|45006.6|44966.6|45006.6|44966.6|1
1645183940000|2022-02-18 11:32:20|45006|44966|45006|44966|45006|44966|45006|44966|0
1645183990000|2022-02-18 11:33:10|44991.5|44951.5|44991.5|44951.5|44991.5|44951.5|44991.5|44951.5|0
1645184010000|2022-02-18 11:33:30|44986.5|44946.5|44986.5|44946.5|44986.5|44946.5|44986.5|44946.5|0
1645184020000|2022-02-18 11:33:40|44986|44946|44986.5|44946.5|44986.5|44946.5|44986|44946|0
1645184030000|2022-02-18 11:33:50|44987.1|44947.1|44992.1|44952.1|44992.1|44952.1|44987.1|44947.1|0
1645184040000|2022-02-18 11:34:00|44991.5|44951.5|44992.1|44952.1|45002.1|44962.1|44991.5|44951.5|0
1645184090000|2022-02-18 11:34:50|44991|44951|44991.5|44951.5|44991.5|44951.5|44991|44951|0
1645184100000|2022-02-18 11:35:00|44986.5|44946.5|44986.5|44946.5|44986.5|44946.5|44986.5|44946.5|0
1645184110000|2022-02-18 11:35:10|44987.1|44947.1|44996.5|44956.5|44996.5|44956.5|44987.1|44947.1|0
1645184120000|2022-02-18 11:35:20|45002.1|44962.1|45002.1|44962.1|45002.1|44962.1|45002.1|44962.1|1
1645184130000|2022-02-18 11:35:30|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|0
1645184140000|2022-02-18 11:35:40|45011.5|44971.5|45011.5|44971.5|45011.5|44971.5|45011.5|44971.5|1
1645184150000|2022-02-18 11:35:50|45011|44971|45006.5|44966.5|45011|44971|45006.5|44966.5|0
1645184270000|2022-02-18 11:37:50|45016|44976|45016.5|44976.5|45016.5|44976.5|45016|44976|0
1645184310000|2022-02-18 11:38:30|45017.1|44977.1|45017.1|44977.1|45017.1|44977.1|45017.1|44977.1|0
1645184320000|2022-02-18 11:38:40|45016.5|44976.5|45016.5|44976.5|45016.5|44976.5|45016.5|44976.5|0
1645184340000|2022-02-18 11:39:00|45021|44981|45021|44981|45021|44981|45021|44981|0
1645184350000|2022-02-18 11:39:10|45016.5|44976.5|45016.5|44976.5|45016.5|44976.5|45016.5|44976.5|0
1645184380000|2022-02-18 11:39:40|45022.1|44982.1|45016.5|44976.5|45022.1|44982.1|45016.5|44976.5|0
1645184400000|2022-02-18 11:40:00|45012.1|44972.1|45002.1|44962.1|45012.1|44972.1|45001.5|44961.5|1
1645184410000|2022-02-18 11:40:10|45001.5|44961.5|44996.5|44956.5|45001.5|44961.5|44996.5|44956.5|0
1645184470000|2022-02-18 11:41:10|45002.1|44962.1|45002.1|44962.1|45002.1|44962.1|45002.1|44962.1|0
1645184480000|2022-02-18 11:41:20|45001.5|44961.5|45001.5|44961.5|45001.5|44961.5|45001.5|44961.5|0
1645184610000|2022-02-18 11:43:30|44996.5|44956.5|44996.5|44956.5|44996.5|44956.5|44996.5|44956.5|0
1645184620000|2022-02-18 11:43:40|44991.5|44951.5|44986.5|44946.5|44991.5|44951.5|44986.5|44946.5|0
1645184630000|2022-02-18 11:43:50|44991|44951|44991.5|44951.5|44991.5|44951.5|44991|44951|0
1645184670000|2022-02-18 11:44:30|||||||||10
1645184680000|2022-02-18 11:44:40|44991|44951|44991|44951|44991|44951|44991|44951|0
1645184690000|2022-02-18 11:44:50|44986.5|44946.5|44986.5|44946.5|44986.5|44946.5|44986.5|44946.5|0
1645184700000|2022-02-18 11:45:00|44996.5|44956.5|44996.5|44956.5|44996.5|44956.5|44996.5|44956.5|0
1645184710000|2022-02-18 11:45:10|44992.1|44952.1|44992.1|44952.1|44992.1|44952.1|44992.1|44952.1|0
1645184730000|2022-02-18 11:45:30|44991.5|44951.5|44986.5|44946.5|44991.5|44951.5|44982.1|44942.1|0
1645184750000|2022-02-18 11:45:50|44991|44951|44992.1|44952.1|44992.1|44952.1|44991|44951|0
1645184760000|2022-02-18 11:46:00|44996.5|44956.5|45006.5|44966.5|45006.5|44966.5|44996.5|44956.5|1
1645184770000|2022-02-18 11:46:10|45011.5|44971.5|45011.5|44971.5|45011.5|44971.5|45011.5|44971.5|0
1645184810000|2022-02-18 11:46:50|45012.1|44972.1|45012.1|44972.1|45012.1|44972.1|45012.1|44972.1|0
1645184860000|2022-02-18 11:47:40|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|0
1645184880000|2022-02-18 11:48:00|45011.5|44971.5|45012.1|44972.1|45012.1|44972.1|45011.5|44971.5|0
1645184930000|2022-02-18 11:48:50|45011.5|44971.5|45011.5|44971.5|45011.5|44971.5|45011.5|44971.5|0
1645184960000|2022-02-18 11:49:20|45012.1|44972.1|45012.1|44972.1|45012.1|44972.1|45012.1|44972.1|0
1645185000000|2022-02-18 11:50:00|45016.5|44976.5|45016.5|44976.5|45016.5|44976.5|45016.5|44976.5|0
1645185010000|2022-02-18 11:50:10|45011.5|44971.5|45012.1|44972.1|45012.1|44972.1|45011.5|44971.5|0
1645185070000|2022-02-18 11:51:10|45011.5|44971.5|45011.5|44971.5|45011.5|44971.5|45011.5|44971.5|0
1645185120000|2022-02-18 11:52:00|45007.1|44967.1|45002.1|44962.1|45007.1|44967.1|45002.1|44962.1|1
1645185150000|2022-02-18 11:52:30|45011|44971|45011|44971|45011|44971|45011|44971|0
1645185160000|2022-02-18 11:52:40|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|0
1645185230000|2022-02-18 11:53:50|45002.1|44962.1|45002.1|44962.1|45002.1|44962.1|45002.1|44962.1|0
1645185240000|2022-02-18 11:54:00|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|0
1645185290000|2022-02-18 11:54:50|45002.1|44962.1|45002.1|44962.1|45002.1|44962.1|45002.1|44962.1|0
1645185300000|2022-02-18 11:55:00|45012.1|44972.1|45012.1|44972.1|45012.1|44972.1|45012.1|44972.1|6
1645185330000|2022-02-18 11:55:30|45012|44972|45012|44972|45016.5|44976.5|45012|44972|0
1645185350000|2022-02-18 11:55:50|45010.9|44970.9|45010.9|44970.9|45010.9|44970.9|45010.9|44970.9|0
1645185360000|2022-02-18 11:56:00|45011.5|44971.5|45011.5|44971.5|45011.5|44971.5|45011.5|44971.5|0
1645185370000|2022-02-18 11:56:10|45012|44972|45012|44972|45012|44972|45012|44972|0
1645185380000|2022-02-18 11:56:20|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|0
1645185410000|2022-02-18 11:56:50|44997|44957|44997|44957|44997|44957|44997|44957|0
1645185420000|2022-02-18 11:57:00|44996.5|44956.5|44992|44952|44996.5|44956.5|44992|44952|0
1645185430000|2022-02-18 11:57:10|44987|44947|44997|44957|44997|44957|44987|44947|0
1645185440000|2022-02-18 11:57:20|44996.5|44956.5|44992|44952|44996.5|44956.5|44992|44952|0
1645185460000|2022-02-18 11:57:40|44991.5|44951.5|44987|44947|44991.5|44951.5|44987|44947|0
1645185470000|2022-02-18 11:57:50|44992|44952|44992|44952|44992|44952|44992|44952|0
1645185520000|2022-02-18 11:58:40|44996.5|44956.5|44992|44952|44996.5|44956.5|44992|44952|0
1645185620000|2022-02-18 12:00:20|44996.5|44956.5|44996.5|44956.5|44997|44957|44996.5|44956.5|0
1645185660000|2022-02-18 12:01:00|44992|44952|44992|44952|44992|44952|44992|44952|0
1645185670000|2022-02-18 12:01:10|44997|44957|44997|44957|44997|44957|44997|44957|0
1645185690000|2022-02-18 12:01:30|44992|44952|44992|44952|44992|44952|44992|44952|2
1645185720000|2022-02-18 12:02:00|44986.5|44946.5|44992|44952|44992|44952|44986.5|44946.5|0
1645185740000|2022-02-18 12:02:20|44991.5|44951.5|44987|44947|44991.5|44951.5|44987|44947|0
1645185750000|2022-02-18 12:02:30|44986.5|44946.5|44991.5|44951.5|44991.5|44951.5|44986.5|44946.5|0
1645185770000|2022-02-18 12:02:50|44986.5|44946.5|44986.5|44946.5|44986.5|44946.5|44986.5|44946.5|0
1645185800000|2022-02-18 12:03:20|44977|44937|44986.5|44946.5|44986.5|44946.5|44977|44937|0
1645185820000|2022-02-18 12:03:40|44982|44942|44992|44952|44992|44952|44982|44942|1
1645185850000|2022-02-18 12:04:10|44997|44957|45007|44967|45007|44967|44997|44957|1
1645185860000|2022-02-18 12:04:20|45016.5|44976.5|45022|44982|45022|44982|45012|44972|3
1645185870000|2022-02-18 12:04:30|45026.5|44986.5|45037|44997|45037|44997|45026.5|44986.5|0
1645185880000|2022-02-18 12:04:40|45026.5|44986.5|45026.5|44986.5|45026.5|44986.5|45026.5|44986.5|1
1645185900000|2022-02-18 12:05:00|45022|44982|45022|44982|45022|44982|45022|44982|1
1645185930000|2022-02-18 12:05:30|||||||||2
1645185950000|2022-02-18 12:05:50|45021.5|44981.5|45021.5|44981.5|45021.5|44981.5|45021.5|44981.5|1
1645185960000|2022-02-18 12:06:00|45022|44982|45022|44982|45022|44982|45022|44982|0
1645185970000|2022-02-18 12:06:10|45022.6|44982.6|45031.5|44991.5|45031.5|44991.5|45022.6|44982.6|0
1645185980000|2022-02-18 12:06:20|45030.9|44990.9|45030.9|44990.9|45030.9|44990.9|45030.9|44990.9|0
1645185990000|2022-02-18 12:06:30|45031.5|44991.5|45031.5|44991.5|45031.5|44991.5|45031.5|44991.5|0
1645186020000|2022-02-18 12:07:00|45032|44992|45032|44992|45037|44997|45032|44992|0
1645186050000|2022-02-18 12:07:30|45037|44997|45036.5|44996.5|45037|44997|45036.5|44996.5|9
1645186060000|2022-02-18 12:07:40|45037|44997|45037|44997|45037|44997|45037|44997|0
1645186070000|2022-02-18 12:07:50|||||||||3
1645186080000|2022-02-18 12:08:00|||||||||3
1645186090000|2022-02-18 12:08:10|||||||||3
1645186100000|2022-02-18 12:08:20|||||||||11
1645186110000|2022-02-18 12:08:30|||||||||3
1645186120000|2022-02-18 12:08:40|45027|44987|45036.5|44996.5|45037|44997|45027|44987|2
1645186170000|2022-02-18 12:09:30|45037|44997|45037|44997|45037|44997|45037|44997|4
1645186200000|2022-02-18 12:10:00|||||||||1
1645186240000|2022-02-18 12:10:40|45036.5|44996.5|45032|44992|45036.5|44996.5|45032|44992|0
1645186270000|2022-02-18 12:11:10|45027|44987|45027|44987|45027|44987|45027|44987|0
1645186290000|2022-02-18 12:11:30|45027.6|44987.6|45022.6|44982.6|45032|44992|45022.6|44982.6|0
1645186300000|2022-02-18 12:11:40|45022|44982|45012|44972|45022|44982|45012|44972|1
1645186330000|2022-02-18 12:12:10|45017|44977|45017|44977|45017|44977|45017|44977|0
1645186370000|2022-02-18 12:12:50|45017.6|44977.6|45032|44992|45032|44992|45017.6|44977.6|0
1645186390000|2022-02-18 12:13:10|45016.5|44976.5|45016.5|44976.5|45016.5|44976.5|45016.5|44976.5|0
1645186400000|2022-02-18 12:13:20|45022|44982|45022|44982|45022|44982|45022|44982|0
1645186450000|2022-02-18 12:14:10|45026.5|44986.5|45026.5|44986.5|45026.5|44986.5|45026.5|44986.5|0
1645186460000|2022-02-18 12:14:20|45022|44982|45022|44982|45022|44982|45022|44982|0
1645186510000|2022-02-18 12:15:10|45017.6|44977.6|45011.5|44971.5|45017.6|44977.6|45011.5|44971.5|3
1645186530000|2022-02-18 12:15:30|45010.9|44970.9|45006.5|44966.5|45010.9|44970.9|45006.5|44966.5|0
1645186550000|2022-02-18 12:15:50|45002|44962|45006.5|44966.5|45006.5|44966.5|45001.5|44961.5|0
1645186560000|2022-02-18 12:16:00|45002|44962|44996.5|44956.5|45002|44962|44996.5|44956.5|0
1645186580000|2022-02-18 12:16:20|44987.6|44947.6|44992|44952|44992|44952|44987.6|44947.6|0
1645186620000|2022-02-18 12:17:00|44987.5|44947.5|44992|44952|44992|44952|44987.5|44947.5|0
1645186640000|2022-02-18 12:17:20|44978.6|44938.6|44976.4|44936.4|44978.6|44938.6|44976.4|44936.4|4
1645186650000|2022-02-18 12:17:30|44972|44932|44972|44932|44972|44932|44972|44932|0
1645186680000|2022-02-18 12:18:00|44972.5|44932.5|44977|44937|44977|44937|44972.5|44932.5|1
1645186710000|2022-02-18 12:18:30|44975.9|44935.9|44967|44927|44975.9|44935.9|44967|44927|2
1645186720000|2022-02-18 12:18:40|44968.1|44928.1|44968.1|44928.1|44968.1|44928.1|44968.1|44928.1|4
1645186730000|2022-02-18 12:18:50|44976.4|44936.4|44967|44927|44976.4|44936.4|44967|44927|0
1645186760000|2022-02-18 12:19:20|||||||||2
1645186770000|2022-02-18 12:19:30|44971.4|44931.4|44976.4|44936.4|44976.4|44936.4|44971.4|44931.4|1
1645186780000|2022-02-18 12:19:40|44977|44937|44972|44932|44977|44937|44972|44932|2
1645186810000|2022-02-18 12:20:10|44977|44937|44977|44937|44977|44937|44977|44937|0
1645186820000|2022-02-18 12:20:20|44972|44932|44967|44927|44972|44932|44967|44927|5
1645186840000|2022-02-18 12:20:40|44962|44922|44962|44922|44962|44922|44957|44917|0
1645186860000|2022-02-18 12:21:00|44957|44917|44962|44922|44962|44922|44957|44917|0
1645186890000|2022-02-18 12:21:30|44961.4|44921.4|44957|44917|44962|44922|44957|44917|0
1645186910000|2022-02-18 12:21:50|44962|44922|44967|44927|44967|44927|44962|44922|2
1645186950000|2022-02-18 12:22:30|44972|44932|44972|44932|44972|44932|44972|44932|1
1645186980000|2022-02-18 12:23:00|44957|44917|44957|44917|44957|44917|44957|44917|4
1645187010000|2022-02-18 12:23:30|44962|44922|44962|44922|44962|44922|44962|44922|0
1645187030000|2022-02-18 12:23:50|44957|44917|44952|44912|44957|44917|44952|44912|2
1645187050000|2022-02-18 12:24:10|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|0
1645187100000|2022-02-18 12:25:00|44962|44922|44962|44922|44962|44922|44962|44922|6
1645187140000|2022-02-18 12:25:40|44961.4|44921.4|44952|44912|44961.4|44921.4|44952|44912|7
1645187160000|2022-02-18 12:26:00|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|0
1645187170000|2022-02-18 12:26:10|44961.4|44921.4|44961.4|44921.4|44961.4|44921.4|44961.4|44921.4|0
1645187230000|2022-02-18 12:27:10|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|0
1645187260000|2022-02-18 12:27:40|44937|44897|44937|44897|44937|44897|44937|44897|6
1645187290000|2022-02-18 12:28:10|44941.4|44901.4|44942|44902|44942|44902|44937.5|44897.5|0
1645187360000|2022-02-18 12:29:20|44937|44897|44937|44897|44937|44897|44937|44897|0
1645187410000|2022-02-18 12:30:10|||||||||6
1645187440000|2022-02-18 12:30:40|44941.4|44901.4|44952|44912|44952|44912|44941.4|44901.4|2
1645187470000|2022-02-18 12:31:10|44962|44922|44962|44922|44962|44922|44962|44922|0
1645187490000|2022-02-18 12:31:30|44966.4|44926.4|44966.4|44926.4|44966.4|44926.4|44966.4|44926.4|0
1645187510000|2022-02-18 12:31:50|44972|44932|44972|44932|44972|44932|44972|44932|0
1645187520000|2022-02-18 12:32:00|44971.4|44931.4|44972|44932|44972|44932|44967|44927|0
1645187530000|2022-02-18 12:32:10|44971.4|44931.4|44967|44927|44971.4|44931.4|44967|44927|0
1645187580000|2022-02-18 12:33:00|44966.4|44926.4|44977|44937|44977|44937|44962|44922|8
1645187590000|2022-02-18 12:33:10|||||||||1
1645187660000|2022-02-18 12:34:20|44982|44942|44982|44942|44982|44942|44982|44942|0
1645187670000|2022-02-18 12:34:30|44981.4|44941.4|44982|44942|44982|44942|44977|44937|1
1645187680000|2022-02-18 12:34:40|||||||||7
1645187690000|2022-02-18 12:34:50|44977|44937|44977|44937|44977|44937|44977|44937|0
1645187700000|2022-02-18 12:35:00|44977.5|44937.5|44986.4|44946.4|44986.4|44946.4|44977.5|44937.5|0
1645187730000|2022-02-18 12:35:30|44981.4|44941.4|44981.4|44941.4|44981.4|44941.4|44981.4|44941.4|0
1645187740000|2022-02-18 12:35:40|44977|44937|44982|44942|44982|44942|44977|44937|0
1645187770000|2022-02-18 12:36:10|44976.4|44936.4|44972|44932|44976.4|44936.4|44972|44932|6
1645187820000|2022-02-18 12:37:00|44971.4|44931.4|44966.4|44926.4|44971.4|44931.4|44966.4|44926.4|0
1645187830000|2022-02-18 12:37:10|44962|44922|44962|44922|44962|44922|44962|44922|4
1645187860000|2022-02-18 12:37:40|44966.4|44926.4|44966.4|44926.4|44966.4|44926.4|44966.4|44926.4|0
1645187890000|2022-02-18 12:38:10|44956.9|44916.9|44961.4|44921.4|44961.4|44921.4|44956.9|44916.9|1
1645187910000|2022-02-18 12:38:30|44961.9|44921.9|44961.9|44921.9|44961.9|44921.9|44961.9|44921.9|1
1645187920000|2022-02-18 12:38:40|44957.5|44917.5|44961.9|44921.9|44961.9|44921.9|44957.5|44917.5|0
1645187970000|2022-02-18 12:39:30|44962.5|44922.5|44961.9|44921.9|44962.5|44922.5|44961.9|44921.9|0
1645188000000|2022-02-18 12:40:00|44956.9|44916.9|44956.4|44916.4|44956.9|44916.9|44956.4|44916.4|1
1645188020000|2022-02-18 12:40:20|44951.9|44911.9|44951.9|44911.9|44951.9|44911.9|44951.4|44911.4|2
1645188040000|2022-02-18 12:40:40|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|0
1645188060000|2022-02-18 12:41:00|44961.9|44921.9|44961.9|44921.9|44961.9|44921.9|44961.9|44921.9|0
1645188120000|2022-02-18 12:42:00|44961.4|44921.4|44956.4|44916.4|44961.4|44921.4|44956.4|44916.4|0
1645188140000|2022-02-18 12:42:20|44955.8|44915.8|44955.8|44915.8|44955.8|44915.8|44955.8|44915.8|10
1645188150000|2022-02-18 12:42:30|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|1
1645188170000|2022-02-18 12:42:50|44961.9|44921.9|44961.9|44921.9|44961.9|44921.9|44961.9|44921.9|0
1645188180000|2022-02-18 12:43:00|44956.9|44916.9|44956.9|44916.9|44956.9|44916.9|44956.9|44916.9|0
1645188190000|2022-02-18 12:43:10|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|0
1645188220000|2022-02-18 12:43:40|44956.9|44916.9|44960.8|44920.8|44961.4|44921.4|44956.9|44916.9|1
1645188230000|2022-02-18 12:43:50|44956.4|44916.4|44946.9|44906.9|44956.4|44916.4|44946.9|44906.9|0
1645188240000|2022-02-18 12:44:00|44946.4|44906.4|44946.4|44906.4|44946.4|44906.4|44946.4|44906.4|1
1645188270000|2022-02-18 12:44:30|44941.9|44901.9|44946.4|44906.4|44946.4|44906.4|44941.9|44901.9|0
1645188280000|2022-02-18 12:44:40|44941.9|44901.9|44941.9|44901.9|44941.9|44901.9|44941.9|44901.9|4
1645188300000|2022-02-18 12:45:00|44941.4|44901.4|44931.4|44891.4|44941.4|44901.4|44931.4|44891.4|25
1645188310000|2022-02-18 12:45:10|44935.8|44895.8|44935.8|44895.8|44936.4|44896.4|44935.8|44895.8|1
1645188350000|2022-02-18 12:45:50|||||||||1
1645188360000|2022-02-18 12:46:00|44931.4|44891.4|44931.4|44891.4|44931.4|44891.4|44931.4|44891.4|0
1645188380000|2022-02-18 12:46:20|44926.9|44886.9|44926.9|44886.9|44931.4|44891.4|44926.9|44886.9|0
1645188400000|2022-02-18 12:46:40|44916.4|44876.4|44921.4|44881.4|44921.4|44881.4|44916.4|44876.4|18
1645188410000|2022-02-18 12:46:50|44916.4|44876.4|44906.9|44866.9|44916.4|44876.4|44906.9|44866.9|0
1645188420000|2022-02-18 12:47:00|44911.4|44871.4|44920.8|44880.8|44920.8|44880.8|44911.4|44871.4|1
1645188430000|2022-02-18 12:47:10|44925.8|44885.8|44925.8|44885.8|44925.8|44885.8|44925.8|44885.8|1
1645188440000|2022-02-18 12:47:20|44921.4|44881.4|44921.4|44881.4|44925.8|44885.8|44921.4|44881.4|0
1645188450000|2022-02-18 12:47:30|44925.8|44885.8|44925.8|44885.8|44930.8|44890.8|44925.8|44885.8|0
1645188480000|2022-02-18 12:48:00|44930.8|44890.8|44930.8|44890.8|44930.8|44890.8|44930.8|44890.8|1
1645188500000|2022-02-18 12:48:20|44936.4|44896.4|44936.4|44896.4|44936.4|44896.4|44936.4|44896.4|0
1645188510000|2022-02-18 12:48:30|44940.8|44900.8|44935.8|44895.8|44940.8|44900.8|44935.8|44895.8|0
1645188580000|2022-02-18 12:49:40|44926.4|44886.4|44925.8|44885.8|44930.8|44890.8|44925.8|44885.8|0
1645188620000|2022-02-18 12:50:20|||||||||1
1645188630000|2022-02-18 12:50:30|44920.8|44880.8|44915.8|44875.8|44920.8|44880.8|44915.8|44875.8|2
1645188710000|2022-02-18 12:51:50|44915.3|44875.3|44915.8|44875.8|44915.8|44875.8|44915.3|44875.3|0
1645188770000|2022-02-18 12:52:50|44910.8|44870.8|44905.8|44865.8|44910.8|44870.8|44905.8|44865.8|1
1645188790000|2022-02-18 12:53:10|44901.4|44861.4|44905.8|44865.8|44905.8|44865.8|44901.4|44861.4|2
1645188800000|2022-02-18 12:53:20|44900.8|44860.8|44896.4|44856.4|44905.8|44865.8|44896.4|44856.4|1
1645188810000|2022-02-18 12:53:30|44895.8|44855.8|44895.8|44855.8|44895.8|44855.8|44895.8|44855.8|0
1645188830000|2022-02-18 12:53:50|44885.8|44845.8|44880.8|44840.8|44885.8|44845.8|44880.8|44840.8|5
1645188840000|2022-02-18 12:54:00|44880.3|44840.3|44905.8|44865.8|44905.8|44865.8|44880.3|44840.3|3
1645188880000|2022-02-18 12:54:40|44901.4|44861.4|44895.8|44855.8|44901.4|44861.4|44895.8|44855.8|0
1645188900000|2022-02-18 12:55:00|44905.8|44865.8|44900.8|44860.8|44905.8|44865.8|44900.3|44860.3|2
1645188930000|2022-02-18 12:55:30|44905.8|44865.8|44906.4|44866.4|44906.4|44866.4|44905.8|44865.8|0
1645188960000|2022-02-18 12:56:00|44905.8|44865.8|44905.8|44865.8|44905.8|44865.8|44905.8|44865.8|0
1645189020000|2022-02-18 12:57:00|44901.4|44861.4|44901.4|44861.4|44901.4|44861.4|44901.4|44861.4|0
1645189030000|2022-02-18 12:57:10|44905.8|44865.8|44906.9|44866.9|44907.5|44867.5|44905.8|44865.8|2
1645189090000|2022-02-18 12:58:10|44906.4|44866.4|44906.4|44866.4|44906.4|44866.4|44905.8|44865.8|2
1645189100000|2022-02-18 12:58:20|44905.8|44865.8|44891.4|44851.4|44905.8|44865.8|44891.4|44851.4|1
1645189110000|2022-02-18 12:58:30|44895.8|44855.8|44886.4|44846.4|44895.8|44855.8|44886.4|44846.4|1
1645189120000|2022-02-18 12:58:40|44881.4|44841.4|44881.4|44841.4|44881.4|44841.4|44881.4|44841.4|1
1645189130000|2022-02-18 12:58:50|44881.9|44841.9|44886.4|44846.4|44886.4|44846.4|44880.8|44840.8|6
1645189140000|2022-02-18 12:59:00|44890.8|44850.8|44890.8|44850.8|44890.8|44850.8|44890.8|44850.8|0
1645189150000|2022-02-18 12:59:10|||||||||2
1645189160000|2022-02-18 12:59:20|44886.4|44846.4|44886.4|44846.4|44886.4|44846.4|44886.4|44846.4|0
1645189170000|2022-02-18 12:59:30|44885.8|44845.8|44885.8|44845.8|44885.8|44845.8|44885.8|44845.8|0
1645189200000|2022-02-18 13:00:00|44880.8|44840.8|44890.8|44850.8|44890.8|44850.8|44875.8|44835.8|1
1645189210000|2022-02-18 13:00:10|44886.3|44846.3|44890.8|44850.8|44890.8|44850.8|44886.3|44846.3|0
1645189220000|2022-02-18 13:00:20|44885.8|44845.8|44875.8|44835.8|44885.8|44845.8|44875.8|44835.8|3
1645189230000|2022-02-18 13:00:30|44866.3|44826.3|44865.8|44825.8|44866.3|44826.3|44865.8|44825.8|1
1645189240000|2022-02-18 13:00:40|44866.3|44826.3|44855.8|44815.8|44875.8|44835.8|44855.8|44815.8|4
1645189250000|2022-02-18 13:00:50|44846.9|44806.9|44846.9|44806.9|44846.9|44806.9|44846.9|44806.9|9
1645189260000|2022-02-18 13:01:00|44845.8|44805.8|44845.8|44805.8|44845.8|44805.8|44845.8|44805.8|5
1645189270000|2022-02-18 13:01:10|44831.3|44791.3|44831.3|44791.3|44831.3|44791.3|44831.3|44791.3|17
1645189280000|2022-02-18 13:01:20|44825.8|44785.8|44801.3|44761.3|44830.8|44790.8|44801.3|44761.3|9
1645189290000|2022-02-18 13:01:30|44796.9|44756.9|44801.3|44761.3|44801.3|44761.3|44796.9|44756.9|1
1645189300000|2022-02-18 13:01:40|44800.3|44760.3|44786.3|44746.3|44800.3|44760.3|44785.8|44745.8|5
1645189310000|2022-02-18 13:01:50|44810.8|44770.8|44806.3|44766.3|44810.8|44770.8|44796.3|44756.3|4
1645189320000|2022-02-18 13:02:00|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|0
1645189330000|2022-02-18 13:02:10|44811.3|44771.3|44806.3|44766.3|44811.3|44771.3|44806.3|44766.3|0
1645189340000|2022-02-18 13:02:20|44810.8|44770.8|44806.3|44766.3|44810.8|44770.8|44806.3|44766.3|0
1645189350000|2022-02-18 13:02:30|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|44806.3|44766.3|0
1645189390000|2022-02-18 13:03:10|44806.3|44766.3|44810.8|44770.8|44810.8|44770.8|44806.3|44766.3|0
1645189440000|2022-02-18 13:04:00|44806.3|44766.3|44806.3|44766.3|44806.3|44766.3|44806.3|44766.3|0
1645189460000|2022-02-18 13:04:20|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|0
1645189480000|2022-02-18 13:04:40|44811.3|44771.3|44806.3|44766.3|44811.3|44771.3|44806.3|44766.3|0
1645189490000|2022-02-18 13:04:50|44805.8|44765.8|44805.8|44765.8|44805.8|44765.8|44805.8|44765.8|0
1645189500000|2022-02-18 13:05:00|44795.8|44755.8|44795.8|44755.8|44795.8|44755.8|44795.8|44755.8|0
1645189520000|2022-02-18 13:05:20|44796.9|44756.9|44796.3|44756.3|44796.9|44756.9|44796.3|44756.3|2
1645189530000|2022-02-18 13:05:30|44795.8|44755.8|44795.8|44755.8|44795.8|44755.8|44795.8|44755.8|1
1645189540000|2022-02-18 13:05:40|44805.8|44765.8|44805.8|44765.8|44805.8|44765.8|44805.8|44765.8|1
1645189580000|2022-02-18 13:06:20|44815.8|44775.8|44815.8|44775.8|44815.8|44775.8|44815.8|44775.8|2
1645189590000|2022-02-18 13:06:30|44816.3|44776.3|44825.8|44785.8|44825.8|44785.8|44816.3|44776.3|3
1645189600000|2022-02-18 13:06:40|||||||||22
1645189620000|2022-02-18 13:07:00|44820.8|44780.8|44805.8|44765.8|44820.8|44780.8|44805.8|44765.8|0
1645189630000|2022-02-18 13:07:10|44806.3|44766.3|44815.8|44775.8|44815.8|44775.8|44806.3|44766.3|2
1645189650000|2022-02-18 13:07:30|44810.8|44770.8|44821.3|44781.3|44821.3|44781.3|44810.8|44770.8|3
1645189660000|2022-02-18 13:07:40|44825.8|44785.8|44825.8|44785.8|44825.8|44785.8|44825.8|44785.8|0
1645189680000|2022-02-18 13:08:00|44815.8|44775.8|44805.8|44765.8|44815.8|44775.8|44805.8|44765.8|1
1645189700000|2022-02-18 13:08:20|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|2
1645189710000|2022-02-18 13:08:30|||||||||1
1645189740000|2022-02-18 13:09:00|44815.8|44775.8|44805.8|44765.8|44815.8|44775.8|44805.8|44765.8|0
1645189750000|2022-02-18 13:09:10|44801.9|44761.9|44801.3|44761.3|44806.3|44766.3|44796.9|44756.9|0
1645189760000|2022-02-18 13:09:20|44800.2|44760.2|44800.2|44760.2|44800.2|44760.2|44800.2|44760.2|1
1645189770000|2022-02-18 13:09:30|44795.8|44755.8|44785.8|44745.8|44795.8|44755.8|44785.8|44745.8|0
1645189780000|2022-02-18 13:09:40|44786.3|44746.3|44785.8|44745.8|44790.8|44750.8|44785.8|44745.8|1
1645189790000|2022-02-18 13:09:50|44795.8|44755.8|44795.8|44755.8|44795.8|44755.8|44795.8|44755.8|2
1645189800000|2022-02-18 13:10:00|44800.8|44760.8|44790.8|44750.8|44800.8|44760.8|44790.8|44750.8|1
1645189810000|2022-02-18 13:10:10|44786.3|44746.3|44780.8|44740.8|44790.8|44750.8|44776.3|44736.3|1
1645189820000|2022-02-18 13:10:20|44781.3|44741.3|44775.8|44735.8|44781.3|44741.3|44775.8|44735.8|0
1645189850000|2022-02-18 13:10:50|44770.8|44730.8|44765.8|44725.8|44770.8|44730.8|44765.8|44725.8|0
1645189860000|2022-02-18 13:11:00|44761.3|44721.3|44761.9|44721.9|44771.3|44731.3|44761.3|44721.3|11
1645189870000|2022-02-18 13:11:10|44766.3|44726.3|44771.9|44731.9|44771.9|44731.9|44766.3|44726.3|1
1645189890000|2022-02-18 13:11:30|44771.3|44731.3|44755.8|44715.8|44771.3|44731.3|44755.8|44715.8|13
1645189900000|2022-02-18 13:11:40|44761.9|44721.9|44761.3|44721.3|44770.8|44730.8|44761.3|44721.3|7
1645189910000|2022-02-18 13:11:50|44766.3|44726.3|44766.3|44726.3|44766.3|44726.3|44766.3|44726.3|1
1645189920000|2022-02-18 13:12:00|44771.3|44731.3|44771.3|44731.3|44771.3|44731.3|44766.3|44726.3|2
1645189930000|2022-02-18 13:12:10|44770.8|44730.8|44771.3|44731.3|44771.3|44731.3|44770.8|44730.8|1
1645189940000|2022-02-18 13:12:20|44771.9|44731.9|44776.3|44736.3|44776.3|44736.3|44771.9|44731.9|0
1645189950000|2022-02-18 13:12:30|44777.4|44737.4|44790.8|44750.8|44790.8|44750.8|44777.4|44737.4|1
1645189960000|2022-02-18 13:12:40|44786.3|44746.3|44786.3|44746.3|44790.8|44750.8|44786.3|44746.3|0
1645189970000|2022-02-18 13:12:50|44790.8|44750.8|44781.3|44741.3|44790.8|44750.8|44781.3|44741.3|0
1645189980000|2022-02-18 13:13:00|44781.9|44741.9|44786.3|44746.3|44786.3|44746.3|44781.9|44741.9|2
1645189990000|2022-02-18 13:13:10|44786.9|44746.9|44786.9|44746.9|44786.9|44746.9|44786.9|44746.9|1
1645190000000|2022-02-18 13:13:20|44806.9|44766.9|44811.9|44771.9|44816.3|44776.3|44806.9|44766.9|4
1645190010000|2022-02-18 13:13:30|44811.3|44771.3|44811.3|44771.3|44811.3|44771.3|44811.3|44771.3|0
1645190020000|2022-02-18 13:13:40|44801.9|44761.9|44801.9|44761.9|44801.9|44761.9|44801.9|44761.9|5
1645190040000|2022-02-18 13:14:00|44796.3|44756.3|44791.3|44751.3|44796.3|44756.3|44781.9|44741.9|4
1645190050000|2022-02-18 13:14:10|44781.3|44741.3|44771.3|44731.3|44781.9|44741.9|44771.3|44731.3|1
1645190060000|2022-02-18 13:14:20|44781.3|44741.3|44780.8|44740.8|44781.3|44741.3|44771.9|44731.9|0
1645190070000|2022-02-18 13:14:30|44771.9|44731.9|44780.8|44740.8|44781.3|44741.3|44771.9|44731.9|1
1645190080000|2022-02-18 13:14:40|44776.3|44736.3|44790.8|44750.8|44790.8|44750.8|44776.3|44736.3|0
1645190090000|2022-02-18 13:14:50|44800.8|44760.8|44781.3|44741.3|44800.8|44760.8|44776.3|44736.3|0
1645190100000|2022-02-18 13:15:00|44781.9|44741.9|44781.9|44741.9|44786.3|44746.3|44776.9|44736.9|1
1645190110000|2022-02-18 13:15:10|44786.3|44746.3|44791.3|44751.3|44791.3|44751.3|44786.3|44746.3|0
1645190120000|2022-02-18 13:15:20|44791.9|44751.9|44796.3|44756.3|44800.8|44760.8|44791.3|44751.3|1
1645190130000|2022-02-18 13:15:30|44791.9|44751.9|44801.3|44761.3|44801.3|44761.3|44791.9|44751.9|3
1645190140000|2022-02-18 13:15:40|44800.2|44760.2|44786.9|44746.9|44800.2|44760.2|44786.9|44746.9|0
1645190150000|2022-02-18 13:15:50|44791.9|44751.9|44796.9|44756.9|44796.9|44756.9|44791.9|44751.9|0
1645190170000|2022-02-18 13:16:10|44795.2|44755.2|44806.3|44766.3|44806.3|44766.3|44781.3|44741.3|4
1645190180000|2022-02-18 13:16:20|44806.9|44766.9|44815.2|44775.2|44815.2|44775.2|44806.9|44766.9|0
1645190190000|2022-02-18 13:16:30|44810.8|44770.8|44801.3|44761.3|44810.8|44770.8|44801.3|44761.3|0
1645190220000|2022-02-18 13:17:00|44814.7|44774.7|44815.8|44775.8|44820.8|44780.8|44814.7|44774.7|1
1645190230000|2022-02-18 13:17:10|44810.8|44770.8|44820.8|44780.8|44820.8|44780.8|44810.8|44770.8|1
1645190240000|2022-02-18 13:17:20|44825.8|44785.8|44820.8|44780.8|44830.8|44790.8|44820.8|44780.8|2
1645190250000|2022-02-18 13:17:30|44825.8|44785.8|44816.3|44776.3|44830.8|44790.8|44816.3|44776.3|5
1645190260000|2022-02-18 13:17:40|44811.9|44771.9|44806.3|44766.3|44811.9|44771.9|44806.3|44766.3|0
1645190270000|2022-02-18 13:17:50|44805.8|44765.8|44811.9|44771.9|44816.3|44776.3|44805.8|44765.8|1
1645190280000|2022-02-18 13:18:00|44816.3|44776.3|44816.3|44776.3|44826.3|44786.3|44816.3|44776.3|0
1645190290000|2022-02-18 13:18:10|44811.3|44771.3|44811.3|44771.3|44811.3|44771.3|44811.3|44771.3|0
1645190300000|2022-02-18 13:18:20|44816.3|44776.3|44811.9|44771.9|44816.3|44776.3|44806.3|44766.3|1
1645190310000|2022-02-18 13:18:30|44816.3|44776.3|44821.3|44781.3|44821.3|44781.3|44816.3|44776.3|0
1645190320000|2022-02-18 13:18:40|44820.8|44780.8|44816.3|44776.3|44821.3|44781.3|44816.3|44776.3|0
1645190330000|2022-02-18 13:18:50|44811.9|44771.9|44811.9|44771.9|44811.9|44771.9|44811.9|44771.9|0
1645190340000|2022-02-18 13:19:00|44816.3|44776.3|44811.9|44771.9|44816.3|44776.3|44811.9|44771.9|0
1645190350000|2022-02-18 13:19:10|44811.3|44771.3|44816.3|44776.3|44816.3|44776.3|44811.3|44771.3|0
1645190360000|2022-02-18 13:19:20|44811.9|44771.9|44806.3|44766.3|44811.9|44771.9|44806.3|44766.3|0
1645190370000|2022-02-18 13:19:30|44801.9|44761.9|44806.3|44766.3|44806.3|44766.3|44800.2|44760.2|2
1645190380000|2022-02-18 13:19:40|44786.3|44746.3|44786.3|44746.3|44786.3|44746.3|44786.3|44746.3|4
1645190390000|2022-02-18 13:19:50|44791.3|44751.3|44791.3|44751.3|44791.3|44751.3|44791.3|44751.3|0
1645190400000|2022-02-18 13:20:00|44790.8|44750.8|44790.8|44750.8|44790.8|44750.8|44786.3|44746.3|0
1645190410000|2022-02-18 13:20:10|44786.3|44746.3|44790.8|44750.8|44790.8|44750.8|44786.3|44746.3|0
1645190420000|2022-02-18 13:20:20|44785.8|44745.8|44786.3|44746.3|44790.8|44750.8|44785.8|44745.8|4
1645190430000|2022-02-18 13:20:30|44785.8|44745.8|44791.3|44751.3|44791.3|44751.3|44781.3|44741.3|0
1645190440000|2022-02-18 13:20:40|44786.8|44746.8|44796.3|44756.3|44801.3|44761.3|44786.8|44746.8|4
1645190450000|2022-02-18 13:20:50|44795.8|44755.8|44791.3|44751.3|44795.8|44755.8|44791.3|44751.3|0
1645190460000|2022-02-18 13:21:00|44786.8|44746.8|44791.3|44751.3|44791.3|44751.3|44786.8|44746.8|1
1645190470000|2022-02-18 13:21:10|44791.8|44751.8|44791.8|44751.8|44791.8|44751.8|44791.8|44751.8|4
1645190480000|2022-02-18 13:21:20|44791.3|44751.3|44791.3|44751.3|44791.3|44751.3|44791.3|44751.3|0
1645190500000|2022-02-18 13:21:40|44796.3|44756.3|44801.3|44761.3|44801.3|44761.3|44796.3|44756.3|15
1645190510000|2022-02-18 13:21:50|44796.3|44756.3|44801.3|44761.3|44801.3|44761.3|44795.8|44755.8|2
1645190520000|2022-02-18 13:22:00|44806.3|44766.3|44806.3|44766.3|44806.3|44766.3|44806.3|44766.3|0
1645190530000|2022-02-18 13:22:10|44810.8|44770.8|44811.8|44771.8|44811.8|44771.8|44810.8|44770.8|0
1645190540000|2022-02-18 13:22:20|44816.3|44776.3|44820.8|44780.8|44821.3|44781.3|44816.3|44776.3|1
1645190550000|2022-02-18 13:22:30|44816.8|44776.8|44820.8|44780.8|44821.3|44781.3|44816.8|44776.8|1
1645190560000|2022-02-18 13:22:40|44816.3|44776.3|44816.3|44776.3|44816.3|44776.3|44816.3|44776.3|0
1645190570000|2022-02-18 13:22:50|44815.8|44775.8|44815.8|44775.8|44815.8|44775.8|44815.8|44775.8|0
1645190580000|2022-02-18 13:23:00|44810.8|44770.8|44806.3|44766.3|44811.3|44771.3|44806.3|44766.3|1
1645190590000|2022-02-18 13:23:10|44806.8|44766.8|44811.3|44771.3|44811.3|44771.3|44806.8|44766.8|0
1645190600000|2022-02-18 13:23:20|44806.8|44766.8|44805.8|44765.8|44806.8|44766.8|44805.8|44765.8|0
1645190610000|2022-02-18 13:23:30|44806.3|44766.3|44806.3|44766.3|44806.3|44766.3|44806.3|44766.3|1
1645190620000|2022-02-18 13:23:40|44811.3|44771.3|44806.3|44766.3|44811.3|44771.3|44801.8|44761.8|0
1645190630000|2022-02-18 13:23:50|44811.3|44771.3|44805.7|44765.7|44811.3|44771.3|44805.7|44765.7|0
1645190640000|2022-02-18 13:24:00|44810.7|44770.7|44826.3|44786.3|44826.3|44786.3|44810.7|44770.7|4
1645190650000|2022-02-18 13:24:10|44835.7|44795.7|44840.7|44800.7|44840.7|44800.7|44835.7|44795.7|2
1645190660000|2022-02-18 13:24:20|44841.3|44801.3|44830.7|44790.7|44845.7|44805.7|44830.7|44790.7|1
1645190680000|2022-02-18 13:24:40|44826.3|44786.3|44826.3|44786.3|44826.3|44786.3|44826.3|44786.3|0
1645190690000|2022-02-18 13:24:50|44825.7|44785.7|44836.3|44796.3|44836.3|44796.3|44825.7|44785.7|1
1645190700000|2022-02-18 13:25:00|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|0
1645190710000|2022-02-18 13:25:10|44831.3|44791.3|44826.3|44786.3|44831.3|44791.3|44826.3|44786.3|0
1645190720000|2022-02-18 13:25:20|44825.7|44785.7|44825.7|44785.7|44825.7|44785.7|44825.7|44785.7|0
1645190730000|2022-02-18 13:25:30|44826.3|44786.3|44816.3|44776.3|44826.3|44786.3|44816.3|44776.3|3
1645190740000|2022-02-18 13:25:40|44811.8|44771.8|44791.8|44751.8|44811.8|44771.8|44791.8|44751.8|1
1645190750000|2022-02-18 13:25:50|44796.3|44756.3|44796.3|44756.3|44800.7|44760.7|44795.7|44755.7|1
1645190760000|2022-02-18 13:26:00|44791.8|44751.8|44791.8|44751.8|44791.8|44751.8|44791.8|44751.8|13
1645190770000|2022-02-18 13:26:10|44796.8|44756.8|44796.8|44756.8|44796.8|44756.8|44796.3|44756.3|0
1645190780000|2022-02-18 13:26:20|44801.8|44761.8|44795.7|44755.7|44801.8|44761.8|44795.7|44755.7|0
1645190790000|2022-02-18 13:26:30|44796.3|44756.3|44800.7|44760.7|44800.7|44760.7|44791.8|44751.8|3
1645190800000|2022-02-18 13:26:40|44801.3|44761.3|44800.7|44760.7|44801.3|44761.3|44800.7|44760.7|0
1645190810000|2022-02-18 13:26:50|44801.3|44761.3|44800.7|44760.7|44801.3|44761.3|44800.7|44760.7|2
1645190820000|2022-02-18 13:27:00|44801.3|44761.3|44811.3|44771.3|44811.3|44771.3|44800.7|44760.7|1
1645190830000|2022-02-18 13:27:10|44810.7|44770.7|44806.3|44766.3|44815.2|44775.2|44806.3|44766.3|0
1645190840000|2022-02-18 13:27:20|44810.7|44770.7|44811.3|44771.3|44811.3|44771.3|44801.8|44761.8|1
1645190850000|2022-02-18 13:27:30|44811.8|44771.8|44816.3|44776.3|44816.3|44776.3|44811.8|44771.8|2
1645190860000|2022-02-18 13:27:40|44820.7|44780.7|44820.7|44780.7|44820.7|44780.7|44820.7|44780.7|0
1645190870000|2022-02-18 13:27:50|44815.7|44775.7|44796.3|44756.3|44820.7|44780.7|44796.3|44756.3|21
1645190880000|2022-02-18 13:28:00|44791.8|44751.8|44791.8|44751.8|44796.8|44756.8|44786.8|44746.8|1
1645190890000|2022-02-18 13:28:10|44786.8|44746.8|44791.8|44751.8|44791.8|44751.8|44786.8|44746.8|16
1645190900000|2022-02-18 13:28:20|44791.3|44751.3|44786.8|44746.8|44791.8|44751.8|44786.8|44746.8|0
1645190920000|2022-02-18 13:28:40|||||||||1
1645190940000|2022-02-18 13:29:00|44761.3|44721.3|44751.8|44711.8|44761.3|44721.3|44751.8|44711.8|3
1645190950000|2022-02-18 13:29:10|44756.3|44716.3|44756.3|44716.3|44756.3|44716.3|44756.3|44716.3|0
1645190960000|2022-02-18 13:29:20|44755.7|44715.7|44760.7|44720.7|44760.7|44720.7|44755.7|44715.7|1
1645190970000|2022-02-18 13:29:30|44761.3|44721.3|44770.7|44730.7|44770.7|44730.7|44761.3|44721.3|0
1645190980000|2022-02-18 13:29:40|44771.3|44731.3|44771.3|44731.3|44771.3|44731.3|44771.3|44731.3|0
1645190990000|2022-02-18 13:29:50|44771.8|44731.8|44775.7|44735.7|44776.3|44736.3|44766.3|44726.3|0
1645191000000|2022-02-18 13:30:00|44781.3|44741.3|44780.7|44740.7|44781.8|44741.8|44776.3|44736.3|14
1645191010000|2022-02-18 13:30:10|44785.2|44745.2|44780.7|44740.7|44790.7|44750.7|44775.7|44735.7|25
1645191020000|2022-02-18 13:30:20|44766.3|44726.3|44761.8|44721.8|44771.3|44731.3|44761.8|44721.8|2
1645191030000|2022-02-18 13:30:30|44761.3|44721.3|44761.3|44721.3|44761.3|44721.3|44761.3|44721.3|0
1645191040000|2022-02-18 13:30:40|44766.3|44726.3|44761.3|44721.3|44766.3|44726.3|44761.3|44721.3|0
1645191050000|2022-02-18 13:30:50|44756.3|44716.3|44756.3|44716.3|44756.3|44716.3|44756.3|44716.3|1
1645191060000|2022-02-18 13:31:00|44760.7|44720.7|44756.3|44716.3|44760.7|44720.7|44756.3|44716.3|0
1645191070000|2022-02-18 13:31:10|44751.8|44711.8|44751.8|44711.8|44751.8|44711.8|44751.8|44711.8|0
1645191080000|2022-02-18 13:31:20|44751.3|44711.3|44726.3|44686.3|44751.3|44711.3|44726.3|44686.3|3
1645191090000|2022-02-18 13:31:30|44725.7|44685.7|44721.8|44681.8|44725.7|44685.7|44721.8|44681.8|1
1645191110000|2022-02-18 13:31:50|44735.7|44695.7|44735.7|44695.7|44735.7|44695.7|44735.7|44695.7|53
1645191120000|2022-02-18 13:32:00|44736.3|44696.3|44740.7|44700.7|44740.7|44700.7|44736.3|44696.3|5
1645191130000|2022-02-18 13:32:10|44740.2|44700.2|44745.7|44705.7|44745.7|44705.7|44735.7|44695.7|5
1645191140000|2022-02-18 13:32:20|44755.7|44715.7|44755.7|44715.7|44755.7|44715.7|44755.7|44715.7|1
1645191150000|2022-02-18 13:32:30|44760.7|44720.7|44760.7|44720.7|44760.7|44720.7|44760.7|44720.7|1
1645191160000|2022-02-18 13:32:40|44765.7|44725.7|44770.7|44730.7|44770.7|44730.7|44765.7|44725.7|1
1645191170000|2022-02-18 13:32:50|44765.2|44725.2|44760.7|44720.7|44765.2|44725.2|44760.2|44720.2|1
1645191180000|2022-02-18 13:33:00|44760.2|44720.2|44755.7|44715.7|44760.2|44720.2|44755.7|44715.7|2
1645191190000|2022-02-18 13:33:10|44760.7|44720.7|44760.7|44720.7|44760.7|44720.7|44760.7|44720.7|0
1645191210000|2022-02-18 13:33:30|44765.7|44725.7|44765.7|44725.7|44765.7|44725.7|44765.7|44725.7|0
1645191220000|2022-02-18 13:33:40|44770.2|44730.2|44760.7|44720.7|44770.7|44730.7|44760.7|44720.7|5
1645191240000|2022-02-18 13:34:00|44765.2|44725.2|44760.7|44720.7|44765.2|44725.2|44760.7|44720.7|0
1645191250000|2022-02-18 13:34:10|44770.7|44730.7|44770.7|44730.7|44770.7|44730.7|44770.7|44730.7|0
1645191270000|2022-02-18 13:34:30|44770.2|44730.2|44760.7|44720.7|44770.2|44730.2|44755.7|44715.7|0
1645191280000|2022-02-18 13:34:40|44760.2|44720.2|44760.7|44720.7|44760.7|44720.7|44755.7|44715.7|0
1645191290000|2022-02-18 13:34:50|44755.7|44715.7|44755.7|44715.7|44755.7|44715.7|44750.2|44710.2|1
1645191300000|2022-02-18 13:35:00|44755.2|44715.2|44760.7|44720.7|44760.7|44720.7|44755.2|44715.2|0
1645191310000|2022-02-18 13:35:10|44775.2|44735.2|44770.7|44730.7|44775.2|44735.2|44770.7|44730.7|0
1645191330000|2022-02-18 13:35:30|44771.3|44731.3|44775.7|44735.7|44775.7|44735.7|44771.3|44731.3|0
1645191340000|2022-02-18 13:35:40|44785.2|44745.2|44780.2|44740.2|44785.2|44745.2|44780.2|44740.2|1
1645191360000|2022-02-18 13:36:00|44775.7|44735.7|44760.7|44720.7|44780.2|44740.2|44760.7|44720.7|2
1645191370000|2022-02-18 13:36:10|44761.3|44721.3|44761.3|44721.3|44765.7|44725.7|44761.3|44721.3|9
1645191380000|2022-02-18 13:36:20|44766.3|44726.3|44766.3|44726.3|44766.3|44726.3|44766.3|44726.3|4
1645191390000|2022-02-18 13:36:30|44766.8|44726.8|44770.7|44730.7|44776.8|44736.8|44766.8|44726.8|5
1645191400000|2022-02-18 13:36:40|44761.3|44721.3|44761.8|44721.8|44761.8|44721.8|44756.8|44716.8|0
1645191410000|2022-02-18 13:36:50|44762.4|44722.4|44761.3|44721.3|44766.8|44726.8|44761.3|44721.3|4
1645191420000|2022-02-18 13:37:00|44756.8|44716.8|44761.8|44721.8|44761.8|44721.8|44756.8|44716.8|0
1645191440000|2022-02-18 13:37:20|44766.8|44726.8|44761.8|44721.8|44771.3|44731.3|44761.8|44721.8|4
1645191460000|2022-02-18 13:37:40|44761.3|44721.3|44761.3|44721.3|44761.3|44721.3|44761.3|44721.3|0
1645191470000|2022-02-18 13:37:50|44771.3|44731.3|44766.8|44726.8|44771.3|44731.3|44766.8|44726.8|1
1645191490000|2022-02-18 13:38:10|44771.3|44731.3|44771.8|44731.8|44771.8|44731.8|44771.3|44731.3|0
1645191510000|2022-02-18 13:38:30|44772.4|44732.4|44771.3|44731.3|44776.8|44736.8|44771.3|44731.3|4
1645191520000|2022-02-18 13:38:40|44771.8|44731.8|44771.8|44731.8|44771.8|44731.8|44771.8|44731.8|1
1645191550000|2022-02-18 13:39:10|44772.4|44732.4|44776.8|44736.8|44776.8|44736.8|44772.4|44732.4|0
1645191560000|2022-02-18 13:39:20|||||||||3
1645191570000|2022-02-18 13:39:30|44786.8|44746.8|44791.8|44751.8|44796.8|44756.8|44786.8|44746.8|5
1645191580000|2022-02-18 13:39:40|44796.3|44756.3|44791.8|44751.8|44796.3|44756.3|44791.8|44751.8|0
1645191590000|2022-02-18 13:39:50|44796.8|44756.8|44791.8|44751.8|44796.8|44756.8|44791.8|44751.8|5
1645191600000|2022-02-18 13:40:00|44796.8|44756.8|44796.8|44756.8|44796.8|44756.8|44796.8|44756.8|0
1645191610000|2022-02-18 13:40:10|44797.3|44757.3|44801.8|44761.8|44801.8|44761.8|44796.8|44756.8|6
1645191630000|2022-02-18 13:40:30|44801.3|44761.3|44801.8|44761.8|44806.8|44766.8|44796.8|44756.8|6
1645191650000|2022-02-18 13:40:50|44781.8|44741.8|44781.8|44741.8|44781.8|44741.8|44776.8|44736.8|2
1645191670000|2022-02-18 13:41:10|44782.3|44742.3|44776.3|44736.3|44786.8|44746.8|44776.3|44736.3|6
1645191680000|2022-02-18 13:41:20|44781.8|44741.8|44771.3|44731.3|44781.8|44741.8|44771.3|44731.3|0
1645191690000|2022-02-18 13:41:30|44766.8|44726.8|44766.8|44726.8|44771.8|44731.8|44766.8|44726.8|0
1645191700000|2022-02-18 13:41:40|44751.8|44711.8|44761.8|44721.8|44761.8|44721.8|44751.8|44711.8|3
1645191710000|2022-02-18 13:41:50|44762.3|44722.3|44771.8|44731.8|44771.8|44731.8|44762.3|44722.3|0
1645191720000|2022-02-18 13:42:00|44766.3|44726.3|44766.8|44726.8|44766.8|44726.8|44756.8|44716.8|3
1645191730000|2022-02-18 13:42:10|44766.3|44726.3|44761.8|44721.8|44766.3|44726.3|44761.8|44721.8|0
1645191740000|2022-02-18 13:42:20|44756.3|44716.3|44761.8|44721.8|44761.8|44721.8|44756.3|44716.3|0
1645191750000|2022-02-18 13:42:30|44761.3|44721.3|44761.8|44721.8|44761.8|44721.8|44756.3|44716.3|0
1645191760000|2022-02-18 13:42:40|44756.8|44716.8|44761.8|44721.8|44761.8|44721.8|44756.8|44716.8|0
1645191770000|2022-02-18 13:42:50|44756.8|44716.8|44756.8|44716.8|44756.8|44716.8|44756.3|44716.3|0
1645191780000|2022-02-18 13:43:00|44761.8|44721.8|44761.8|44721.8|44761.8|44721.8|44756.8|44716.8|0
1645191810000|2022-02-18 13:43:30|44756.8|44716.8|44741.8|44701.8|44756.8|44716.8|44736.3|44696.3|5
1645191830000|2022-02-18 13:43:50|44746.8|44706.8|44741.8|44701.8|44746.8|44706.8|44741.8|44701.8|0
1645191840000|2022-02-18 13:44:00|44746.8|44706.8|44751.8|44711.8|44755.7|44715.7|44746.8|44706.8|11
1645191850000|2022-02-18 13:44:10|44756.8|44716.8|44771.8|44731.8|44771.8|44731.8|44751.8|44711.8|2
1645191860000|2022-02-18 13:44:20|44766.8|44726.8|44781.8|44741.8|44781.8|44741.8|44766.8|44726.8|0
1645191870000|2022-02-18 13:44:30|44781.2|44741.2|44771.8|44731.8|44781.2|44741.2|44771.8|44731.8|4
1645191880000|2022-02-18 13:44:40|44781.8|44741.8|44781.2|44741.2|44781.8|44741.8|44781.2|44741.2|0
1645191890000|2022-02-18 13:44:50|44776.2|44736.2|44771.8|44731.8|44776.2|44736.2|44771.8|44731.8|0
1645194600000|2022-02-18 14:30:00|44691.1|44651.1|44706.1|44666.1|44706.1|44666.1|44651.1|44611.1|282
1645194610000|2022-02-18 14:30:10|44710.6|44670.6|44812.8|44772.8|44812.8|44772.8|44701.1|44661.1|63
1645194620000|2022-02-18 14:30:20|44811.7|44771.7|44787.2|44747.2|44811.7|44771.7|44782.8|44742.8|4
1645194630000|2022-02-18 14:30:30|44777.8|44737.8|44767.8|44727.8|44792.8|44752.8|44762.2|44722.2|141
1645194640000|2022-02-18 14:30:40|44752.2|44712.2|44747.8|44707.8|44756.7|44716.7|44732.2|44692.2|75
1645194650000|2022-02-18 14:30:50|44747.2|44707.2|44722.2|44682.2|44747.2|44707.2|44712.2|44672.2|7
1645194660000|2022-02-18 14:31:00|44722.8|44682.8|44697.8|44657.8|44722.8|44682.8|44692.8|44652.8|24
1645194670000|2022-02-18 14:31:10|44698.3|44658.3|44662.8|44622.8|44707.2|44667.2|44653.3|44613.3|8
1645194680000|2022-02-18 14:31:20|44661.7|44621.7|44662.2|44622.2|44672.8|44632.8|44638.3|44598.3|9
1645194690000|2022-02-18 14:31:30|44662.8|44622.8|44672.8|44632.8|44672.8|44632.8|44652.2|44612.2|3
1645194700000|2022-02-18 14:31:40|44667.2|44627.2|44652.8|44612.8|44672.2|44632.2|44652.8|44612.8|116
1645194710000|2022-02-18 14:31:50|44653.3|44613.3|44658.3|44618.3|44663.3|44623.3|44633.8|44593.8|353
1645194720000|2022-02-18 14:32:00|44663.8|44623.8|44733.8|44693.8|44733.8|44693.8|44663.3|44623.3|64
1645194730000|2022-02-18 14:32:10|44739.4|44699.4|44743.8|44703.8|44753.8|44713.8|44723.8|44683.8|370
1645194740000|2022-02-18 14:32:20|44744.4|44704.4|44740.5|44700.5|44753.8|44713.8|44730.5|44690.5|442
1645194750000|2022-02-18 14:32:30|44744.9|44704.9|44754.9|44714.9|44754.9|44714.9|44744.9|44704.9|3
1645194760000|2022-02-18 14:32:40|44759.9|44719.9|44784.9|44744.9|44790.5|44750.5|44754.9|44714.9|7
1645194770000|2022-02-18 14:32:50|44776|44736|44820.5|44780.5|44845.5|44805.5|44776|44736|56
1645194780000|2022-02-18 14:33:00|44810.5|44770.5|44814.9|44774.9|44844.9|44804.9|44810.5|44770.5|16
1645194790000|2022-02-18 14:33:10|44810.5|44770.5|44784.9|44744.9|44811|44771|44770.5|44730.5|11
1645194800000|2022-02-18 14:33:20|44780.5|44740.5|44769.9|44729.9|44780.5|44740.5|44746|44706|3
1645194810000|2022-02-18 14:33:30|44765.5|44725.5|44755.5|44715.5|44770.5|44730.5|44751|44711|4
1645194820000|2022-02-18 14:33:40|44780.5|44740.5|44804.9|44764.9|44815.5|44775.5|44776|44736|37
1645194830000|2022-02-18 14:33:50|44796|44756|44800.5|44760.5|44806|44766|44795.5|44755.5|6
1645194840000|2022-02-18 14:34:00|44814.9|44774.9|44770.5|44730.5|44814.9|44774.9|44770.5|44730.5|10
1645194850000|2022-02-18 14:34:10|44766|44726|44800.5|44760.5|44804.9|44764.9|44766|44726|5
1645194860000|2022-02-18 14:34:20|44806|44766|44801|44761|44815.5|44775.5|44801|44761|6
1645194870000|2022-02-18 14:34:30|44800.5|44760.5|44814.9|44774.9|44815.5|44775.5|44800.5|44760.5|4
1645194880000|2022-02-18 14:34:40|44810.5|44770.5|44834.9|44794.9|44835.5|44795.5|44810.5|44770.5|3
1645194890000|2022-02-18 14:34:50|44836|44796|44871|44831|44871|44831|44836|44796|17
1645194900000|2022-02-18 14:35:00|44871.5|44831.5|44904.9|44864.9|44904.9|44864.9|44870.5|44830.5|21
1645194910000|2022-02-18 14:35:10|44894.9|44854.9|44865.5|44825.5|44894.9|44854.9|44865.5|44825.5|3
1645194920000|2022-02-18 14:35:20|44870.5|44830.5|44880.5|44840.5|44884.9|44844.9|44866|44826|11
1645194930000|2022-02-18 14:35:30|44875.5|44835.5|44861|44821|44875.5|44835.5|44861|44821|16
1645194940000|2022-02-18 14:35:40|44866|44826|44866|44826|44890.5|44850.5|44866|44826|33
1645194950000|2022-02-18 14:35:50|44870.5|44830.5|44886|44846|44886|44846|44866|44826|6
1645194960000|2022-02-18 14:36:00|44890.5|44850.5|44896|44856|44900.5|44860.5|44886|44846|49
1645194970000|2022-02-18 14:36:10|44905.5|44865.5|44900.5|44860.5|44911|44871|44896|44856|10
1645194980000|2022-02-18 14:36:20|44896|44856|44896|44856|44900.5|44860.5|44891|44851|52
1645194990000|2022-02-18 14:36:30|44900.5|44860.5|44890.5|44850.5|44900.5|44860.5|44881|44841|11
1645195000000|2022-02-18 14:36:40|44899.4|44859.4|44910.5|44870.5|44915.5|44875.5|44890.5|44850.5|15
1645195010000|2022-02-18 14:36:50|44914.9|44874.9|44904.9|44864.9|44915.5|44875.5|44904.9|44864.9|4
1645195020000|2022-02-18 14:37:00|44884.9|44844.9|44886|44846|44890.5|44850.5|44875.5|44835.5|5
1645195030000|2022-02-18 14:37:10|44914.9|44874.9|44865.5|44825.5|44924.9|44884.9|44865.5|44825.5|13
1645195040000|2022-02-18 14:37:20|44866|44826|44885.5|44845.5|44900.5|44860.5|44866|44826|7
1645195050000|2022-02-18 14:37:30|44884.9|44844.9|44894.9|44854.9|44900.5|44860.5|44874.9|44834.9|29
1645195060000|2022-02-18 14:37:40|44890.5|44850.5|44925.5|44885.5|44926|44886|44890.5|44850.5|21
1645195070000|2022-02-18 14:37:50|44924.9|44884.9|44919.4|44879.4|44925.5|44885.5|44909.4|44869.4|87
1645195080000|2022-02-18 14:38:00|44910.5|44870.5|44916|44876|44934.9|44894.9|44909.9|44869.9|44
1645195090000|2022-02-18 14:38:10|44925.5|44885.5|44910.5|44870.5|44934.9|44894.9|44910.5|44870.5|12
1645195100000|2022-02-18 14:38:20|44914.9|44874.9|44914.9|44874.9|44914.9|44874.9|44904.9|44864.9|5
1645195110000|2022-02-18 14:38:30|44924.4|44884.4|44933.8|44893.8|44943.8|44903.8|44923.8|44883.8|165
1645195120000|2022-02-18 14:38:40|44939.4|44899.4|44934.9|44894.9|44944.4|44904.4|44934.9|44894.9|139
1645195130000|2022-02-18 14:38:50|44935.5|44895.5|44924.9|44884.9|44944.4|44904.4|44924.9|44884.9|18
1645195140000|2022-02-18 14:39:00|44929.9|44889.9|44924.9|44884.9|44939.9|44899.9|44924.9|44884.9|13
1645195150000|2022-02-18 14:39:10|44930.5|44890.5|44924.9|44884.9|44938.3|44898.3|44924.4|44884.4|3
1645195160000|2022-02-18 14:39:20|44924.4|44884.4|44934.9|44894.9|44934.9|44894.9|44924.4|44884.4|14
1645195170000|2022-02-18 14:39:30|44944.4|44904.4|44929.4|44889.4|44944.4|44904.4|44929.4|44889.4|6
1645195180000|2022-02-18 14:39:40|44949.4|44909.4|44944.9|44904.9|44955.5|44915.5|44944.9|44904.9|6
1645195190000|2022-02-18 14:39:50|44945.5|44905.5|44975.5|44935.5|44979.9|44939.9|44945.5|44905.5|46
1645195200000|2022-02-18 14:40:00|44970.5|44930.5|44984.9|44944.9|44989.4|44949.4|44965.5|44925.5|20
1645195210000|2022-02-18 14:40:10|44980.5|44940.5|45004.9|44964.9|45004.9|44964.9|44980.5|44940.5|5
1645195220000|2022-02-18 14:40:20|44994.9|44954.9|44974.9|44934.9|44994.9|44954.9|44974.9|44934.9|7
1645195230000|2022-02-18 14:40:30|44970.5|44930.5|44946|44906|44970.5|44930.5|44946|44906|2
1645195240000|2022-02-18 14:40:40|44930.5|44890.5|44910.5|44870.5|44930.5|44890.5|44910.5|44870.5|2
1645195250000|2022-02-18 14:40:50|44910.4|44870.4|44930.4|44890.4|44930.4|44890.4|44906|44866|3
1645195260000|2022-02-18 14:41:00|44939.4|44899.4|44935.4|44895.4|44940.4|44900.4|44926|44886|5
1645195270000|2022-02-18 14:41:10|44945.4|44905.4|44945.4|44905.4|44945.4|44905.4|44940.4|44900.4|2
1645195280000|2022-02-18 14:41:20|44940.4|44900.4|44940.4|44900.4|44950.4|44910.4|44936|44896|14
1645195290000|2022-02-18 14:41:30|44939.9|44899.9|44930.4|44890.4|44940.4|44900.4|44930.4|44890.4|51
1645195300000|2022-02-18 14:41:40|44919.9|44879.9|44930.4|44890.4|44934.9|44894.9|44919.9|44879.9|20
1645195310000|2022-02-18 14:41:50|44920.4|44880.4|44920.4|44880.4|44920.4|44880.4|44920.4|44880.4|1
1645195320000|2022-02-18 14:42:00|44921|44881|44935.4|44895.4|44945.4|44905.4|44920.4|44880.4|5
1645195330000|2022-02-18 14:42:10|44930.4|44890.4|44926|44886|44935.4|44895.4|44920.4|44880.4|1
1645195340000|2022-02-18 14:42:20|44925.4|44885.4|44925.4|44885.4|44925.4|44885.4|44921|44881|1
1645195350000|2022-02-18 14:42:30|44920.4|44880.4|44920.4|44880.4|44930.4|44890.4|44920.4|44880.4|1
1645195360000|2022-02-18 14:42:40|44918.8|44878.8|44910.4|44870.4|44918.8|44878.8|44906|44866|7
1645195370000|2022-02-18 14:42:50|44914.9|44874.9|44920.4|44880.4|44920.4|44880.4|44914.9|44874.9|1
1645195380000|2022-02-18 14:43:00|44935.4|44895.4|44935.4|44895.4|44935.4|44895.4|44920.4|44880.4|3
1645195390000|2022-02-18 14:43:10|44930.4|44890.4|44930.4|44890.4|44940.4|44900.4|44930.4|44890.4|1
1645195400000|2022-02-18 14:43:20|44920.4|44880.4|44891|44851|44920.4|44880.4|44891|44851|3
1645195410000|2022-02-18 14:43:30|44875.4|44835.4|44864.9|44824.9|44880.4|44840.4|44864.9|44824.9|12
1645195420000|2022-02-18 14:43:40|44869.9|44829.9|44904.9|44864.9|44904.9|44864.9|44869.9|44829.9|8
1645195430000|2022-02-18 14:43:50|44909.4|44869.4|44890.4|44850.4|44909.4|44869.4|44881|44841|3
1645195440000|2022-02-18 14:44:00|44889.9|44849.9|44909.9|44869.9|44909.9|44869.9|44889.9|44849.9|5
1645195450000|2022-02-18 14:44:10|44914.9|44874.9|44915.4|44875.4|44920.4|44880.4|44914.9|44874.9|2
1645195460000|2022-02-18 14:44:20|44914.9|44874.9|44911|44871|44915.4|44875.4|44910.4|44870.4|2
1645195470000|2022-02-18 14:44:30|44920.4|44880.4|44900.4|44860.4|44920.4|44880.4|44900.4|44860.4|6
1645195480000|2022-02-18 14:44:40|44901|44861|44910.4|44870.4|44910.4|44870.4|44901|44861|2
1645195490000|2022-02-18 14:44:50|44906|44866|44901|44861|44908.8|44868.8|44895.4|44855.4|5
1645195500000|2022-02-18 14:45:00|44905.4|44865.4|44905.4|44865.4|44915.4|44875.4|44901|44861|3
1645195510000|2022-02-18 14:45:10|44904.9|44864.9|44875.4|44835.4|44910.4|44870.4|44875.4|44835.4|1
1645195520000|2022-02-18 14:45:20|44870.4|44830.4|44855.4|44815.4|44870.4|44830.4|44845.4|44805.4|4
1645195530000|2022-02-18 14:45:30|44854.9|44814.9|44800.4|44760.4|44854.9|44814.9|44790.4|44750.4|22
1645195540000|2022-02-18 14:45:40|44786|44746|44775.4|44735.4|44790.4|44750.4|44766|44726|8
1645195550000|2022-02-18 14:45:50|44780.4|44740.4|44765.4|44725.4|44785.4|44745.4|44760.4|44720.4|12
1645195560000|2022-02-18 14:46:00|44770.4|44730.4|44775.4|44735.4|44785.4|44745.4|44765.4|44725.4|12
1645195570000|2022-02-18 14:46:10|44776|44736|44794.9|44754.9|44799.9|44759.9|44775.4|44735.4|1
1645195580000|2022-02-18 14:46:20|44785.4|44745.4|44786|44746|44794.9|44754.9|44785.4|44745.4|2
1645195590000|2022-02-18 14:46:30|44785.4|44745.4|44784.9|44744.9|44785.4|44745.4|44766|44726|30
1645195600000|2022-02-18 14:46:40|44774.9|44734.9|44779.4|44739.4|44779.9|44739.9|44774.9|44734.9|82
1645195610000|2022-02-18 14:46:50|44780.4|44740.4|44774.9|44734.9|44784.9|44744.9|44774.9|44734.9|1
1645195620000|2022-02-18 14:47:00|44779.4|44739.4|44784.9|44744.9|44803.8|44763.8|44779.4|44739.4|4
1645195630000|2022-02-18 14:47:10|44784.4|44744.4|44794.4|44754.4|44794.4|44754.4|44784.4|44744.4|3
1645195640000|2022-02-18 14:47:20|44794.3|44754.3|44774.9|44734.9|44794.3|44754.3|44774.3|44734.3|2
1645195650000|2022-02-18 14:47:30|44775.4|44735.4|44779.3|44739.3|44784.9|44744.9|44775.4|44735.4|1
1645195660000|2022-02-18 14:47:40|44774.9|44734.9|44783.8|44743.8|44799.3|44759.3|44774.9|44734.9|155
1645195670000|2022-02-18 14:47:50|44792.7|44752.7|44783.8|44743.8|44793.8|44753.8|44783.8|44743.8|1
1645195680000|2022-02-18 14:48:00|44788.3|44748.3|44783.8|44743.8|44788.3|44748.3|44783.8|44743.8|3
1645195690000|2022-02-18 14:48:10|44788.3|44748.3|44783.8|44743.8|44788.3|44748.3|44783.8|44743.8|4
1645195700000|2022-02-18 14:48:20|44788.3|44748.3|44788.3|44748.3|44788.8|44748.8|44788.3|44748.3|3
1645195710000|2022-02-18 14:48:30|44783.8|44743.8|44788.8|44748.8|44788.8|44748.8|44783.8|44743.8|2
1645195720000|2022-02-18 14:48:40|44793.8|44753.8|44804.3|44764.3|44808.3|44768.3|44793.8|44753.8|4
1645195730000|2022-02-18 14:48:50|44808.8|44768.8|44808.8|44768.8|44808.8|44768.8|44803.8|44763.8|4
1645195740000|2022-02-18 14:49:00|44808.3|44768.3|44803.8|44763.8|44813.3|44773.3|44803.8|44763.8|7
1645195750000|2022-02-18 14:49:10|44798.3|44758.3|44803.3|44763.3|44808.8|44768.8|44798.3|44758.3|9
1645195760000|2022-02-18 14:49:20|44798.3|44758.3|44793.8|44753.8|44803.3|44763.3|44793.8|44753.8|3
1645195770000|2022-02-18 14:49:30|44813.3|44773.3|44803.3|44763.3|44813.3|44773.3|44793.8|44753.8|3
1645195780000|2022-02-18 14:49:40|||||||||2
1645195790000|2022-02-18 14:49:50|44808.3|44768.3|44813.3|44773.3|44813.3|44773.3|44803.3|44763.3|3
1645195800000|2022-02-18 14:50:00|44818.3|44778.3|44818.3|44778.3|44818.3|44778.3|44813.8|44773.8|2
1645195810000|2022-02-18 14:50:10|44812.7|44772.7|44758.8|44718.8|44812.7|44772.7|44758.3|44718.3|4
1645195820000|2022-02-18 14:50:20|44759.3|44719.3|44783.8|44743.8|44783.8|44743.8|44753.8|44713.8|11
1645195830000|2022-02-18 14:50:30|44782.7|44742.7|44773.8|44733.8|44782.7|44742.7|44773.3|44733.3|2
1645195840000|2022-02-18 14:50:40|44778.3|44738.3|44783.8|44743.8|44783.8|44743.8|44778.3|44738.3|1
1645195850000|2022-02-18 14:50:50|44783.3|44743.3|44788.3|44748.3|44788.3|44748.3|44783.3|44743.3|2
1645195860000|2022-02-18 14:51:00|44788.8|44748.8|44793.3|44753.3|44798.3|44758.3|44783.8|44743.8|4
1645195870000|2022-02-18 14:51:10|44792.7|44752.7|44783.8|44743.8|44792.7|44752.7|44778.3|44738.3|0
1645195880000|2022-02-18 14:51:20|44788.3|44748.3|44788.3|44748.3|44798.3|44758.3|44788.3|44748.3|2
1645195890000|2022-02-18 14:51:30|44788.8|44748.8|44793.3|44753.3|44798.3|44758.3|44788.3|44748.3|6
1645195900000|2022-02-18 14:51:40|44793.8|44753.8|44813.3|44773.3|44813.3|44773.3|44793.3|44753.3|3
1645195910000|2022-02-18 14:51:50|44808.3|44768.3|44818.8|44778.8|44818.8|44778.8|44803.8|44763.8|2
1645195920000|2022-02-18 14:52:00|44823.8|44783.8|44808.3|44768.3|44823.8|44783.8|44798.8|44758.8|3
1645195930000|2022-02-18 14:52:10|44803.8|44763.8|44803.8|44763.8|44803.8|44763.8|44798.8|44758.8|1
1645195940000|2022-02-18 14:52:20|44803.3|44763.3|44803.8|44763.8|44808.8|44768.8|44803.3|44763.3|0
1645195950000|2022-02-18 14:52:30|44808.8|44768.8|44818.8|44778.8|44823.8|44783.8|44803.8|44763.8|3
1645195960000|2022-02-18 14:52:40|44823.8|44783.8|44823.8|44783.8|44828.3|44788.3|44818.8|44778.8|2
1645195970000|2022-02-18 14:52:50|44828.3|44788.3|44823.3|44783.3|44828.3|44788.3|44823.3|44783.3|2
1645195980000|2022-02-18 14:53:00|44823.8|44783.8|44808.3|44768.3|44828.3|44788.3|44803.8|44763.8|7
1645195990000|2022-02-18 14:53:10|44803.8|44763.8|44803.8|44763.8|44808.3|44768.3|44803.8|44763.8|1
1645196000000|2022-02-18 14:53:20|44798.8|44758.8|44798.3|44758.3|44803.8|44763.8|44788.8|44748.8|46
1645196010000|2022-02-18 14:53:30|44793.8|44753.8|44803.8|44763.8|44808.3|44768.3|44793.8|44753.8|1
1645196020000|2022-02-18 14:53:40|44803.3|44763.3|44793.8|44753.8|44803.8|44763.8|44793.8|44753.8|2
1645196030000|2022-02-18 14:53:50|44798.3|44758.3|44798.3|44758.3|44798.3|44758.3|44798.3|44758.3|1
1645196040000|2022-02-18 14:54:00|44798.8|44758.8|44858.3|44818.3|44858.3|44818.3|44798.8|44758.8|42
1645196050000|2022-02-18 14:54:10|44853.8|44813.8|44858.3|44818.3|44858.3|44818.3|44838.3|44798.3|5
1645196060000|2022-02-18 14:54:20|44868.3|44828.3|44853.8|44813.8|44868.3|44828.3|44849.3|44809.3|9
1645196070000|2022-02-18 14:54:30|44849.3|44809.3|44838.8|44798.8|44853.8|44813.8|44828.8|44788.8|6
1645196080000|2022-02-18 14:54:40|44843.8|44803.8|44833.8|44793.8|44843.8|44803.8|44833.8|44793.8|0
1645196090000|2022-02-18 14:54:50|44834.9|44794.9|44843.8|44803.8|44848.8|44808.8|44834.9|44794.9|11
1645196100000|2022-02-18 14:55:00|44849.3|44809.3|44839.3|44799.3|44849.3|44809.3|44839.3|44799.3|1
1645196110000|2022-02-18 14:55:10|44843.2|44803.2|44843.2|44803.2|44843.8|44803.8|44838.2|44798.2|14
1645196120000|2022-02-18 14:55:20|44838.2|44798.2|44843.2|44803.2|44848.2|44808.2|44838.2|44798.2|0
1645196130000|2022-02-18 14:55:30|44838.2|44798.2|44843.8|44803.8|44843.8|44803.8|44838.2|44798.2|1
1645196140000|2022-02-18 14:55:40|44848.2|44808.2|44853.2|44813.2|44872.7|44832.7|44848.2|44808.2|4
1645196150000|2022-02-18 14:55:50|44853.8|44813.8|44863.8|44823.8|44869.3|44829.3|44853.8|44813.8|33
1645196160000|2022-02-18 14:56:00|44864.3|44824.3|44899.3|44859.3|44903.8|44863.8|44864.3|44824.3|10
1645196170000|2022-02-18 14:56:10|44903.8|44863.8|44908.8|44868.8|44908.8|44868.8|44899.3|44859.3|1
1645196180000|2022-02-18 14:56:20|44909.3|44869.3|44913.8|44873.8|44923.8|44883.8|44909.3|44869.3|42
1645196190000|2022-02-18 14:56:30|44909.3|44869.3|44893.8|44853.8|44909.9|44869.9|44889.3|44849.3|10
1645196200000|2022-02-18 14:56:40|44889.3|44849.3|44908.8|44868.8|44908.8|44868.8|44889.3|44849.3|15
1645196210000|2022-02-18 14:56:50|44903.8|44863.8|44933.8|44893.8|44939.3|44899.3|44899.3|44859.3|11
1645196220000|2022-02-18 14:57:00|44939.3|44899.3|44973.8|44933.8|44973.8|44933.8|44939.3|44899.3|3
1645196230000|2022-02-18 14:57:10|44969.3|44929.3|44969.3|44929.3|44974.9|44934.9|44969.3|44929.3|2
1645196240000|2022-02-18 14:57:20|44964.9|44924.9|44974.9|44934.9|44979.3|44939.3|44959.3|44919.3|11
1645196250000|2022-02-18 14:57:30|44974.3|44934.3|44949.3|44909.3|44974.3|44934.3|44949.3|44909.3|20
1645196260000|2022-02-18 14:57:40|44954.3|44914.3|44923.8|44883.8|44959.3|44919.3|44919.3|44879.3|21
1645196270000|2022-02-18 14:57:50|44924.3|44884.3|44939.3|44899.3|44939.3|44899.3|44924.3|44884.3|4
1645196280000|2022-02-18 14:58:00|44939.9|44899.9|44929.3|44889.3|44939.9|44899.9|44924.3|44884.3|2
1645196290000|2022-02-18 14:58:10|44934.9|44894.9|44924.9|44884.9|44934.9|44894.9|44924.9|44884.9|1
1645196300000|2022-02-18 14:58:20|44929.3|44889.3|44919.3|44879.3|44929.3|44889.3|44919.3|44879.3|2
1645196310000|2022-02-18 14:58:30|44929.3|44889.3|44924.9|44884.9|44929.3|44889.3|44919.9|44879.9|3
1645196320000|2022-02-18 14:58:40|44934.9|44894.9|44929.9|44889.9|44939.3|44899.3|44919.9|44879.9|4
1645196330000|2022-02-18 14:58:50|44924.9|44884.9|44929.3|44889.3|44929.3|44889.3|44924.9|44884.9|3
1645196340000|2022-02-18 14:59:00|44934.9|44894.9|44944.9|44904.9|44959.3|44919.3|44924.9|44884.9|28
1645196350000|2022-02-18 14:59:10|44944.3|44904.3|44934.9|44894.9|44944.9|44904.9|44924.9|44884.9|3
1645196360000|2022-02-18 14:59:20|44939.3|44899.3|44934.9|44894.9|44939.3|44899.3|44934.3|44894.3|1
1645196370000|2022-02-18 14:59:30|44939.3|44899.3|44944.3|44904.3|44949.3|44909.3|44934.9|44894.9|2
1645196390000|2022-02-18 14:59:50|44943.8|44903.8|44939.3|44899.3|44944.3|44904.3|44934.9|44894.9|3
1645196400000|2022-02-18 15:00:00|44934.9|44894.9|44940.4|44900.4|44963.8|44923.8|44934.9|44894.9|54
1645196410000|2022-02-18 15:00:10|44944.3|44904.3|44934.9|44894.9|44949.9|44909.9|44934.9|44894.9|58
1645196420000|2022-02-18 15:00:20|44929.9|44889.9|44909.3|44869.3|44929.9|44889.9|44904.9|44864.9|22
1645196430000|2022-02-18 15:00:30|44904.9|44864.9|44924.9|44884.9|44929.3|44889.3|44904.9|44864.9|2
1645196440000|2022-02-18 15:00:40|44924.3|44884.3|44914.9|44874.9|44924.3|44884.3|44909.9|44869.9|1
1645196450000|2022-02-18 15:00:50|44914.3|44874.3|44914.9|44874.9|44914.9|44874.9|44904.9|44864.9|17
1645196460000|2022-02-18 15:01:00|44909.9|44869.9|44919.9|44879.9|44919.9|44879.9|44909.9|44869.9|1
1645196470000|2022-02-18 15:01:10|44899.9|44859.9|44904.9|44864.9|44909.3|44869.3|44894.9|44854.9|4
1645196480000|2022-02-18 15:01:20|44909.3|44869.3|44914.9|44874.9|44914.9|44874.9|44904.9|44864.9|3
1645196490000|2022-02-18 15:01:30|44914.3|44874.3|44904.9|44864.9|44914.9|44874.9|44904.9|44864.9|4
1645196500000|2022-02-18 15:01:40|44909.3|44869.3|44914.9|44874.9|44919.3|44879.3|44904.9|44864.9|0
1645196510000|2022-02-18 15:01:50|44909.9|44869.9|44919.9|44879.9|44919.9|44879.9|44909.9|44869.9|0
1645196520000|2022-02-18 15:02:00|44924.9|44884.9|44929.9|44889.9|44934.9|44894.9|44919.9|44879.9|1
1645196530000|2022-02-18 15:02:10|44939.3|44899.3|44934.9|44894.9|44939.3|44899.3|44929.9|44889.9|2
1645196540000|2022-02-18 15:02:20|44934.3|44894.3|44924.9|44884.9|44934.9|44894.9|44924.9|44884.9|14
1645196550000|2022-02-18 15:02:30|44924.8|44884.8|44924.8|44884.8|44924.8|44884.8|44919.8|44879.8|2
1645196560000|2022-02-18 15:02:40|44939.8|44899.8|44939.8|44899.8|44939.8|44899.8|44939.8|44899.8|1
1645196570000|2022-02-18 15:02:50|44934.8|44894.8|44929.8|44889.8|44949.3|44909.3|44929.8|44889.8|17
1645196580000|2022-02-18 15:03:00|44930.4|44890.4|44944.8|44904.8|44944.8|44904.8|44930.4|44890.4|6
1645196590000|2022-02-18 15:03:10|44949.8|44909.8|44944.8|44904.8|44949.8|44909.8|44944.8|44904.8|14
1645196600000|2022-02-18 15:03:20|44939.8|44899.8|44939.8|44899.8|44939.8|44899.8|44939.8|44899.8|0
1645196610000|2022-02-18 15:03:30|44944.3|44904.3|44939.8|44899.8|44944.8|44904.8|44934.8|44894.8|29
1645196620000|2022-02-18 15:03:40|||||||||1
1645196630000|2022-02-18 15:03:50|44949.3|44909.3|44944.8|44904.8|44949.3|44909.3|44944.8|44904.8|0
1645196640000|2022-02-18 15:04:00|44949.8|44909.8|44944.8|44904.8|44949.8|44909.8|44944.3|44904.3|3
1645196650000|2022-02-18 15:04:10|44949.3|44909.3|44944.8|44904.8|44949.3|44909.3|44939.8|44899.8|2
1645196660000|2022-02-18 15:04:20|44945.4|44905.4|44949.8|44909.8|44949.8|44909.8|44945.4|44905.4|0
1645196670000|2022-02-18 15:04:30|44964.8|44924.8|44969.3|44929.3|44969.3|44929.3|44954.3|44914.3|10
1645196680000|2022-02-18 15:04:40|44964.8|44924.8|44959.8|44919.8|44964.8|44924.8|44959.8|44919.8|1
1645196690000|2022-02-18 15:04:50|44954.8|44914.8|44959.8|44919.8|44959.8|44919.8|44954.8|44914.8|3
1645196700000|2022-02-18 15:05:00|44964.3|44924.3|44964.8|44924.8|44969.8|44929.8|44954.8|44914.8|8
1645196710000|2022-02-18 15:05:10|44959.8|44919.8|44949.8|44909.8|44964.8|44924.8|44949.8|44909.8|3
1645196720000|2022-02-18 15:05:20|44944.8|44904.8|44944.8|44904.8|44944.8|44904.8|44939.8|44899.8|1
1645196730000|2022-02-18 15:05:30|44939.8|44899.8|44939.8|44899.8|44944.8|44904.8|44939.8|44899.8|1
1645196740000|2022-02-18 15:05:40|44944.3|44904.3|44949.8|44909.8|44949.8|44909.8|44944.3|44904.3|7
1645196750000|2022-02-18 15:05:50|44944.3|44904.3|44939.8|44899.8|44944.8|44904.8|44939.8|44899.8|21
1645196760000|2022-02-18 15:06:00|44940.4|44900.4|44929.8|44889.8|44944.8|44904.8|44929.8|44889.8|24
1645196770000|2022-02-18 15:06:10|44939.3|44899.3|44939.3|44899.3|44939.3|44899.3|44939.3|44899.3|5
1645196780000|2022-02-18 15:06:20|44934.8|44894.8|44934.8|44894.8|44939.3|44899.3|44934.8|44894.8|1
1645196790000|2022-02-18 15:06:30|44934.3|44894.3|44934.8|44894.8|44934.8|44894.8|44934.3|44894.3|1
1645196800000|2022-02-18 15:06:40|44939.3|44899.3|44934.8|44894.8|44939.3|44899.3|44929.8|44889.8|13
1645196810000|2022-02-18 15:06:50|44930.4|44890.4|44934.8|44894.8|44934.8|44894.8|44929.8|44889.8|0
1645196820000|2022-02-18 15:07:00|44934.3|44894.3|44934.8|44894.8|44939.3|44899.3|44929.8|44889.8|1
1645196830000|2022-02-18 15:07:10|44929.3|44889.3|44909.8|44869.8|44929.3|44889.3|44909.8|44869.8|17
1645196840000|2022-02-18 15:07:20|44899.3|44859.3|44914.8|44874.8|44914.8|44874.8|44889.3|44849.3|16
1645196850000|2022-02-18 15:07:30|44914.3|44874.3|44914.8|44874.8|44919.3|44879.3|44914.3|44874.3|0
1645196860000|2022-02-18 15:07:40|44919.3|44879.3|44929.3|44889.3|44929.3|44889.3|44919.3|44879.3|0
1645196870000|2022-02-18 15:07:50|44924.8|44884.8|44929.3|44889.3|44929.3|44889.3|44924.8|44884.8|1
1645196880000|2022-02-18 15:08:00|44934.3|44894.3|44949.3|44909.3|44959.3|44919.3|44934.3|44894.3|21
1645196890000|2022-02-18 15:08:10|||||||||8
1645196900000|2022-02-18 15:08:20|44944.8|44904.8|44944.8|44904.8|44949.3|44909.3|44944.8|44904.8|5
1645196910000|2022-02-18 15:08:30|||||||||11
1645196920000|2022-02-18 15:08:40|44949.3|44909.3|44944.3|44904.3|44949.3|44909.3|44939.8|44899.8|1
1645196930000|2022-02-18 15:08:50|44944.8|44904.8|44939.8|44899.8|44944.8|44904.8|44939.3|44899.3|3
1645196940000|2022-02-18 15:09:00|44939.3|44899.3|44934.3|44894.3|44948.8|44908.8|44929.8|44889.8|14
1645196950000|2022-02-18 15:09:10|44939.3|44899.3|44934.8|44894.8|44939.3|44899.3|44934.3|44894.3|0
1645196960000|2022-02-18 15:09:20|44929.8|44889.8|44924.8|44884.8|44929.8|44889.8|44924.8|44884.8|0
1645196970000|2022-02-18 15:09:30|44929.3|44889.3|44924.8|44884.8|44929.3|44889.3|44919.8|44879.8|86
1645196980000|2022-02-18 15:09:40|44929.3|44889.3|44939.3|44899.3|44939.3|44899.3|44929.3|44889.3|1
1645196990000|2022-02-18 15:09:50|44943.8|44903.8|44949.3|44909.3|44949.3|44909.3|44934.8|44894.8|5
1645197000000|2022-02-18 15:10:00|44954.8|44914.8|44963.7|44923.7|44969.3|44929.3|44954.8|44914.8|6
1645197010000|2022-02-18 15:10:10|44945.9|44905.9|44944.8|44904.8|44945.9|44905.9|44944.8|44904.8|48
1645197020000|2022-02-18 15:10:20|44949.3|44909.3|44944.3|44904.3|44949.3|44909.3|44944.3|44904.3|1
1645197030000|2022-02-18 15:10:30|44949.3|44909.3|44944.8|44904.8|44949.3|44909.3|44944.8|44904.8|8
1645197040000|2022-02-18 15:10:40|44939.8|44899.8|44929.8|44889.8|44939.8|44899.8|44929.8|44889.8|3
1645197050000|2022-02-18 15:10:50|44929.3|44889.3|44929.3|44889.3|44929.3|44889.3|44929.3|44889.3|2
1645197060000|2022-02-18 15:11:00|44928.7|44888.7|44939.3|44899.3|44939.3|44899.3|44924.3|44884.3|37
1645197070000|2022-02-18 15:11:10|44949.3|44909.3|44938.7|44898.7|44949.3|44909.3|44938.7|44898.7|18
1645197080000|2022-02-18 15:11:20|44934.3|44894.3|44933.7|44893.7|44934.3|44894.3|44923.7|44883.7|3
1645197090000|2022-02-18 15:11:30|44933.2|44893.2|44933.7|44893.7|44938.2|44898.2|44933.2|44893.2|1
1645197100000|2022-02-18 15:11:40|44938.2|44898.2|44943.7|44903.7|44943.7|44903.7|44938.2|44898.2|2
1645197110000|2022-02-18 15:11:50|44943.2|44903.2|44938.7|44898.7|44948.2|44908.2|44938.7|44898.7|0
1645197120000|2022-02-18 15:12:00|44948.2|44908.2|44929.3|44889.3|44948.2|44908.2|44929.3|44889.3|24
1645197130000|2022-02-18 15:12:10|44933.7|44893.7|44923.7|44883.7|44933.7|44893.7|44923.7|44883.7|11
1645197140000|2022-02-18 15:12:20|44933.7|44893.7|44913.7|44873.7|44933.7|44893.7|44908.7|44868.7|12
1645197150000|2022-02-18 15:12:30|44913.2|44873.2|44913.7|44873.7|44913.7|44873.7|44913.2|44873.2|17
1645197160000|2022-02-18 15:12:40|44913.2|44873.2|44913.7|44873.7|44913.7|44873.7|44908.7|44868.7|9
1645197170000|2022-02-18 15:12:50|44918.2|44878.2|44923.7|44883.7|44923.7|44883.7|44913.7|44873.7|7
1645197180000|2022-02-18 15:13:00|44928.2|44888.2|44903.7|44863.7|44933.7|44893.7|44898.2|44858.2|13
1645197190000|2022-02-18 15:13:10|44903.2|44863.2|44893.7|44853.7|44903.7|44863.7|44883.7|44843.7|10
1645197200000|2022-02-18 15:13:20|44893.2|44853.2|44883.7|44843.7|44893.7|44853.7|44883.7|44843.7|8
1645197210000|2022-02-18 15:13:30|44868.7|44828.7|44868.2|44828.2|44878.2|44838.2|44868.2|44828.2|9
1645197220000|2022-02-18 15:13:40|44868.7|44828.7|44883.7|44843.7|44883.7|44843.7|44868.7|44828.7|14
1645197230000|2022-02-18 15:13:50|44878.7|44838.7|44873.7|44833.7|44878.7|44838.7|44873.7|44833.7|8
1645197240000|2022-02-18 15:14:00|44878.2|44838.2|44874.8|44834.8|44879.3|44839.3|44874.8|44834.8|26
1645197250000|2022-02-18 15:14:10|44879.3|44839.3|44894.3|44854.3|44894.8|44854.8|44879.3|44839.3|7
1645197260000|2022-02-18 15:14:20|44889.3|44849.3|44889.3|44849.3|44889.3|44849.3|44884.3|44844.3|6
1645197270000|2022-02-18 15:14:30|44884.8|44844.8|44899.3|44859.3|44899.3|44859.3|44884.8|44844.8|30
1645197280000|2022-02-18 15:14:40|44894.8|44854.8|44894.8|44854.8|44894.8|44854.8|44889.8|44849.8|15
1645197290000|2022-02-18 15:14:50|44889.8|44849.8|44879.8|44839.8|44889.8|44849.8|44879.8|44839.8|9
1645197300000|2022-02-18 15:15:00|44884.8|44844.8|44894.8|44854.8|44894.8|44854.8|44884.8|44844.8|9
1645197310000|2022-02-18 15:15:10|44899.3|44859.3|44899.3|44859.3|44904.3|44864.3|44894.8|44854.8|7
1645197320000|2022-02-18 15:15:20|44894.8|44854.8|44894.8|44854.8|44899.3|44859.3|44894.8|44854.8|8
1645197330000|2022-02-18 15:15:30|44890.4|44850.4|44889.3|44849.3|44894.8|44854.8|44889.3|44849.3|7
1645197340000|2022-02-18 15:15:40|44884.8|44844.8|44884.8|44844.8|44889.3|44849.3|44884.8|44844.8|8
1645197350000|2022-02-18 15:15:50|44889.8|44849.8|44904.8|44864.8|44904.8|44864.8|44889.8|44849.8|8
1645197360000|2022-02-18 15:16:00|44899.8|44859.8|44904.8|44864.8|44904.8|44864.8|44899.8|44859.8|6
1645197370000|2022-02-18 15:16:10|44909.3|44869.3|44914.8|44874.8|44914.8|44874.8|44909.3|44869.3|7
1645197380000|2022-02-18 15:16:20|44909.8|44869.8|44914.8|44874.8|44919.3|44879.3|44909.8|44869.8|3
1645197390000|2022-02-18 15:16:30|44919.3|44879.3|44914.8|44874.8|44919.3|44879.3|44909.8|44869.8|19
1645197400000|2022-02-18 15:16:40|44919.3|44879.3|44939.3|44899.3|44939.3|44899.3|44919.3|44879.3|6
1645197410000|2022-02-18 15:16:50|44934.8|44894.8|44919.3|44879.3|44939.3|44899.3|44910.4|44870.4|9
1645197420000|2022-02-18 15:17:00|44914.8|44874.8|44919.8|44879.8|44929.8|44889.8|44914.8|44874.8|82
1645197430000|2022-02-18 15:17:10|44914.8|44874.8|44919.8|44879.8|44919.8|44879.8|44914.8|44874.8|9
1645197440000|2022-02-18 15:17:20|44920.3|44880.3|44924.8|44884.8|44924.8|44884.8|44920.3|44880.3|5
1645197450000|2022-02-18 15:17:30|44929.3|44889.3|44934.8|44894.8|44939.3|44899.3|44924.8|44884.8|8
1645197460000|2022-02-18 15:17:40|44939.3|44899.3|44934.8|44894.8|44939.3|44899.3|44934.8|44894.8|12
1645197470000|2022-02-18 15:17:50|44935.3|44895.3|44944.8|44904.8|44944.8|44904.8|44935.3|44895.3|8
1645197480000|2022-02-18 15:18:00|44939.8|44899.8|44934.8|44894.8|44939.8|44899.8|44934.8|44894.8|7
1645197490000|2022-02-18 15:18:10|44929.8|44889.8|44929.8|44889.8|44934.8|44894.8|44929.8|44889.8|7
1645197510000|2022-02-18 15:18:30|44934.8|44894.8|44944.8|44904.8|44949.8|44909.8|44934.8|44894.8|15
1645197520000|2022-02-18 15:18:40|44939.8|44899.8|44944.8|44904.8|44944.8|44904.8|44939.8|44899.8|7
1645197530000|2022-02-18 15:18:50|44944.3|44904.3|44939.8|44899.8|44944.3|44904.3|44934.8|44894.8|8
1645197540000|2022-02-18 15:19:00|44949.3|44909.3|44949.8|44909.8|44949.8|44909.8|44944.3|44904.3|11
1645197550000|2022-02-18 15:19:10|44950.3|44910.3|44950.3|44910.3|44954.8|44914.8|44950.3|44910.3|81
1645197560000|2022-02-18 15:19:20|44945.9|44905.9|44950.9|44910.9|44950.9|44910.9|44945.9|44905.9|25
1645197570000|2022-02-18 15:19:30|44950.3|44910.3|44955.3|44915.3|44955.3|44915.3|44950.3|44910.3|10
1645197580000|2022-02-18 15:19:40|44945.9|44905.9|44945.9|44905.9|44945.9|44905.9|44945.9|44905.9|6
1645197590000|2022-02-18 15:19:50|44940.9|44900.9|44945.9|44905.9|44945.9|44905.9|44940.9|44900.9|7
1645197600000|2022-02-18 15:20:00|44940.9|44900.9|44940.9|44900.9|44940.9|44900.9|44931.4|44891.4|10
1645197610000|2022-02-18 15:20:10|44955.9|44915.9|44960.3|44920.3|44960.3|44920.3|44955.3|44915.3|13
1645197620000|2022-02-18 15:20:20|44955.9|44915.9|44935.9|44895.9|44955.9|44915.9|44935.9|44895.9|31
1645197630000|2022-02-18 15:20:30|44936.4|44896.4|44940.9|44900.9|44940.9|44900.9|44936.4|44896.4|7
1645197640000|2022-02-18 15:20:40|44945.3|44905.3|44945.9|44905.9|44955.9|44915.9|44935.9|44895.9|60
1645197650000|2022-02-18 15:20:50|44955.9|44915.9|44970.3|44930.3|44970.3|44930.3|44955.9|44915.9|13
1645197660000|2022-02-18 15:21:00|44965.9|44925.9|44960.9|44920.9|44965.9|44925.9|44955.9|44915.9|7
1645197670000|2022-02-18 15:21:10|44970.3|44930.3|44970.9|44930.9|44976.4|44936.4|44965.3|44925.3|19
1645197680000|2022-02-18 15:21:20|44965.9|44925.9|44965.9|44925.9|44965.9|44925.9|44960.9|44920.9|14
1645197690000|2022-02-18 15:21:30|44965.3|44925.3|44950.9|44910.9|44965.3|44925.3|44950.9|44910.9|8
1645197700000|2022-02-18 15:21:40|44955.9|44915.9|44955.9|44915.9|44955.9|44915.9|44955.9|44915.9|7
1645197710000|2022-02-18 15:21:50|44950.9|44910.9|44950.9|44910.9|44950.9|44910.9|44950.9|44910.9|12
1645197720000|2022-02-18 15:22:00|44950.3|44910.3|44940.9|44900.9|44950.3|44910.3|44935.9|44895.9|11
1645197730000|2022-02-18 15:22:10|44935.9|44895.9|44925.9|44885.9|44935.9|44895.9|44925.9|44885.9|15
1645197740000|2022-02-18 15:22:20|44930.9|44890.9|44935.9|44895.9|44935.9|44895.9|44930.9|44890.9|22
1645197750000|2022-02-18 15:22:30|44930.3|44890.3|44935.9|44895.9|44940.9|44900.9|44930.3|44890.3|4
1645197760000|2022-02-18 15:22:40|44940.3|44900.3|44945.9|44905.9|44945.9|44905.9|44940.3|44900.3|20
1645197770000|2022-02-18 15:22:50|44950.3|44910.3|44945.9|44905.9|44950.3|44910.3|44945.9|44905.9|16
1645197780000|2022-02-18 15:23:00|44945.3|44905.3|44945.9|44905.9|44945.9|44905.9|44940.9|44900.9|5
1645197790000|2022-02-18 15:23:10|44945.3|44905.3|44945.9|44905.9|44945.9|44905.9|44940.9|44900.9|18
1645197800000|2022-02-18 15:23:20|||||||||14
1645197810000|2022-02-18 15:23:30|44945.3|44905.3|44940.3|44900.3|44945.3|44905.3|44940.3|44900.3|6
1645197820000|2022-02-18 15:23:40|44945.9|44905.9|44955.9|44915.9|44955.9|44915.9|44945.9|44905.9|20
1645197830000|2022-02-18 15:23:50|44950.3|44910.3|44940.3|44900.3|44950.3|44910.3|44940.3|44900.3|16
1645197840000|2022-02-18 15:24:00|44939.8|44899.8|44945.9|44905.9|44950.3|44910.3|44939.8|44899.8|118
1645197850000|2022-02-18 15:24:10|44946.4|44906.4|44945.9|44905.9|44946.4|44906.4|44945.9|44905.9|87
1645197860000|2022-02-18 15:24:20|||||||||1
1645197870000|2022-02-18 15:24:30|44941.4|44901.4|44936.9|44896.9|44941.4|44901.4|44936.4|44896.4|3
1645197880000|2022-02-18 15:24:40|44936.4|44896.4|44931.4|44891.4|44936.9|44896.9|44931.4|44891.4|7
1645197890000|2022-02-18 15:24:50|44931.9|44891.9|44936.9|44896.9|44936.9|44896.9|44931.9|44891.9|12
1645197900000|2022-02-18 15:25:00|44950.9|44910.9|44951.4|44911.4|44951.4|44911.4|44950.9|44910.9|25
1645197910000|2022-02-18 15:25:10|44946.4|44906.4|44946.9|44906.9|44951.4|44911.4|44946.4|44906.4|93
1645197920000|2022-02-18 15:25:20|44950.9|44910.9|44950.9|44910.9|44950.9|44910.9|44950.9|44910.9|66
1645197930000|2022-02-18 15:25:30|44950.3|44910.3|44945.9|44905.9|44950.3|44910.3|44940.9|44900.9|11
1645197940000|2022-02-18 15:25:40|44940.9|44900.9|44930.9|44890.9|44940.9|44900.9|44930.9|44890.9|19
1645197950000|2022-02-18 15:25:50|44915.9|44875.9|44910.9|44870.9|44920.3|44880.3|44910.9|44870.9|13
1645197960000|2022-02-18 15:26:00|44900.9|44860.9|44890.9|44850.9|44910.3|44870.3|44890.9|44850.9|11
1645197970000|2022-02-18 15:26:10|44895.9|44855.9|44910.9|44870.9|44910.9|44870.9|44895.3|44855.3|19
1645197980000|2022-02-18 15:26:20|44905.9|44865.9|44920.3|44880.3|44920.3|44880.3|44905.9|44865.9|19
1645197990000|2022-02-18 15:26:30|44915.9|44875.9|44915.9|44875.9|44920.3|44880.3|44915.9|44875.9|2
1645198000000|2022-02-18 15:26:40|44920.9|44880.9|44930.9|44890.9|44930.9|44890.9|44920.9|44880.9|15
1645198010000|2022-02-18 15:26:50|44935.9|44895.9|44930.9|44890.9|44935.9|44895.9|44930.9|44890.9|6
1645198020000|2022-02-18 15:27:00|||||||||35
1645198030000|2022-02-18 15:27:10|44930.3|44890.3|44925.9|44885.9|44930.3|44890.3|44925.9|44885.9|6
1645198040000|2022-02-18 15:27:20|||||||||8
1645198050000|2022-02-18 15:27:30|44930.9|44890.9|44930.9|44890.9|44940.9|44900.9|44930.9|44890.9|9
1645198060000|2022-02-18 15:27:40|44925.9|44885.9|44925.3|44885.3|44925.9|44885.9|44925.3|44885.3|3
1645198070000|2022-02-18 15:27:50|44925.9|44885.9|44925.9|44885.9|44925.9|44885.9|44920.9|44880.9|3
1645198080000|2022-02-18 15:28:00|44930.3|44890.3|44931.4|44891.4|44931.4|44891.4|44930.3|44890.3|4
1645198090000|2022-02-18 15:28:10|44935.9|44895.9|44925.9|44885.9|44935.9|44895.9|44925.9|44885.9|4
1645198100000|2022-02-18 15:28:20|44930.3|44890.3|44925.9|44885.9|44930.3|44890.3|44925.9|44885.9|2
1645198110000|2022-02-18 15:28:30|44925.3|44885.3|44915.9|44875.9|44925.3|44885.3|44910.9|44870.9|1
1645198120000|2022-02-18 15:28:40|||||||||1
1645198140000|2022-02-18 15:29:00|44910.9|44870.9|44910.3|44870.3|44910.9|44870.9|44910.3|44870.3|2
1645198150000|2022-02-18 15:29:10|44911.4|44871.4|44915.9|44875.9|44915.9|44875.9|44911.4|44871.4|1
1645198160000|2022-02-18 15:29:20|44935.9|44895.9|44945.3|44905.3|44945.9|44905.9|44935.9|44895.9|20
1645198170000|2022-02-18 15:29:30|44940.9|44900.9|44930.9|44890.9|44940.9|44900.9|44930.9|44890.9|3
1645198180000|2022-02-18 15:29:40|44930.3|44890.3|44935.9|44895.9|44940.9|44900.9|44925.9|44885.9|6
1645198190000|2022-02-18 15:29:50|44935.3|44895.3|44935.9|44895.9|44940.3|44900.3|44930.9|44890.9|1
1645198200000|2022-02-18 15:30:00|44936.9|44896.9|44935.9|44895.9|44945.3|44905.3|44935.9|44895.9|2
1645198210000|2022-02-18 15:30:10|44940.9|44900.9|44935.9|44895.9|44949.8|44909.8|44935.9|44895.9|2
1645198220000|2022-02-18 15:30:20|44930.9|44890.9|44940.9|44900.9|44940.9|44900.9|44930.9|44890.9|1
1645198230000|2022-02-18 15:30:30|44940.3|44900.3|44940.9|44900.9|44940.9|44900.9|44935.9|44895.9|14
1645198240000|2022-02-18 15:30:40|44945.3|44905.3|44955.9|44915.9|44959.2|44919.2|44945.3|44905.3|2
1645198250000|2022-02-18 15:30:50|44960.3|44920.3|44965.8|44925.8|44965.8|44925.8|44955.8|44915.8|1
1645198260000|2022-02-18 15:31:00|44960.8|44920.8|44945.8|44905.8|44960.8|44920.8|44940.8|44900.8|6
1645198270000|2022-02-18 15:31:10|||||||||2
1645198280000|2022-02-18 15:31:20|44946.4|44906.4|44950.8|44910.8|44960.8|44920.8|44946.4|44906.4|4
1645198290000|2022-02-18 15:31:30|44950.3|44910.3|44941.4|44901.4|44950.3|44910.3|44941.4|44901.4|1
1645198300000|2022-02-18 15:31:40|44946.4|44906.4|44950.8|44910.8|44950.8|44910.8|44945.8|44905.8|1
1645198310000|2022-02-18 15:31:50|44955.8|44915.8|44945.8|44905.8|44955.8|44915.8|44945.8|44905.8|7
1645198320000|2022-02-18 15:32:00|44946.4|44906.4|44935.8|44895.8|44950.3|44910.3|44930.8|44890.8|9
1645198330000|2022-02-18 15:32:10|44931.4|44891.4|44935.8|44895.8|44935.8|44895.8|44930.3|44890.3|11
1645198340000|2022-02-18 15:32:20|44935.3|44895.3|44935.8|44895.8|44935.8|44895.8|44935.3|44895.3|2
1645198350000|2022-02-18 15:32:30|44935.3|44895.3|44935.8|44895.8|44935.8|44895.8|44934.8|44894.8|0
1645198360000|2022-02-18 15:32:40|44935.3|44895.3|44930.3|44890.3|44935.8|44895.8|44930.3|44890.3|4
1645198370000|2022-02-18 15:32:50|44925.8|44885.8|44925.8|44885.8|44930.3|44890.3|44925.8|44885.8|0
1645198380000|2022-02-18 15:33:00|44930.3|44890.3|44925.8|44885.8|44930.3|44890.3|44920.8|44880.8|1
1645198390000|2022-02-18 15:33:10|44925.3|44885.3|44925.8|44885.8|44925.8|44885.8|44920.8|44880.8|48
1645198400000|2022-02-18 15:33:20|44920.8|44880.8|44925.3|44885.3|44929.8|44889.8|44920.8|44880.8|3
1645198410000|2022-02-18 15:33:30|44930.8|44890.8|44930.3|44890.3|44930.8|44890.8|44930.3|44890.3|1
1645198420000|2022-02-18 15:33:40|||||||||1
1645198430000|2022-02-18 15:33:50|44925.8|44885.8|44925.8|44885.8|44925.8|44885.8|44921.4|44881.4|52
1645198440000|2022-02-18 15:34:00|44930.3|44890.3|44925.8|44885.8|44930.3|44890.3|44920.8|44880.8|3
1645198450000|2022-02-18 15:34:10|||||||||2
1645198460000|2022-02-18 15:34:20|44921.4|44881.4|44925.8|44885.8|44930.3|44890.3|44921.4|44881.4|36
1645198470000|2022-02-18 15:34:30|44920.8|44880.8|44920.8|44880.8|44920.8|44880.8|44920.8|44880.8|5
1645198480000|2022-02-18 15:34:40|44910.8|44870.8|44910.8|44870.8|44910.8|44870.8|44910.8|44870.8|11
1645198490000|2022-02-18 15:34:50|44900.8|44860.8|44895.8|44855.8|44900.8|44860.8|44895.8|44855.8|3
1645198500000|2022-02-18 15:35:00|44900.3|44860.3|44900.3|44860.3|44900.3|44860.3|44900.3|44860.3|1
1645198510000|2022-02-18 15:35:10|44910.3|44870.3|44910.3|44870.3|44910.3|44870.3|44910.3|44870.3|2
1645198520000|2022-02-18 15:35:20|||||||||1
1645198530000|2022-02-18 15:35:30|||||||||2
1645198540000|2022-02-18 15:35:40|||||||||1
1645198550000|2022-02-18 15:35:50|44905.8|44865.8|44905.8|44865.8|44905.8|44865.8|44905.8|44865.8|1
1645198560000|2022-02-18 15:36:00|44910.3|44870.3|44910.3|44870.3|44910.3|44870.3|44910.3|44870.3|1
1645198570000|2022-02-18 15:36:10|44920.3|44880.3|44920.8|44880.8|44929.8|44889.8|44920.3|44880.3|0
1645198580000|2022-02-18 15:36:20|44920.3|44880.3|44910.3|44870.3|44920.3|44880.3|44910.3|44870.3|1
1645198590000|2022-02-18 15:36:30|44905.3|44865.3|44915.8|44875.8|44916.4|44876.4|44900.8|44860.8|4
1645198600000|2022-02-18 15:36:40|44910.8|44870.8|44915.3|44875.3|44915.8|44875.8|44910.8|44870.8|2
1645198610000|2022-02-18 15:36:50|44910.8|44870.8|44910.3|44870.3|44910.8|44870.8|44910.3|44870.3|1
1645198630000|2022-02-18 15:37:10|44914.8|44874.8|44910.3|44870.3|44920.3|44880.3|44910.3|44870.3|2
1645198640000|2022-02-18 15:37:20|44920.3|44880.3|44920.3|44880.3|44920.3|44880.3|44920.3|44880.3|1
1645198650000|2022-02-18 15:37:30|44930.3|44890.3|44941.4|44901.4|44944.8|44904.8|44930.3|44890.3|7
1645198660000|2022-02-18 15:37:40|44945.3|44905.3|44940.3|44900.3|44945.8|44905.8|44940.3|44900.3|0
1645198670000|2022-02-18 15:37:50|44935.8|44895.8|44935.8|44895.8|44935.8|44895.8|44935.8|44895.8|1
1645198680000|2022-02-18 15:38:00|44935.3|44895.3|44915.8|44875.8|44940.3|44900.3|44915.8|44875.8|15
1645198690000|2022-02-18 15:38:10|44920.3|44880.3|44940.3|44900.3|44940.3|44900.3|44920.3|44880.3|2
1645198700000|2022-02-18 15:38:20|44929.8|44889.8|44934.8|44894.8|44935.3|44895.3|44929.8|44889.8|0
1645198710000|2022-02-18 15:38:30|44935.3|44895.3|44930.3|44890.3|44935.3|44895.3|44930.3|44890.3|0
1645198720000|2022-02-18 15:38:40|44929.2|44889.2|44929.8|44889.8|44929.8|44889.8|44924.8|44884.8|0
1645198730000|2022-02-18 15:38:50|44924.8|44884.8|44920.3|44880.3|44924.8|44884.8|44920.3|44880.3|1
1645198740000|2022-02-18 15:39:00|44915.8|44875.8|44920.3|44880.3|44920.3|44880.3|44915.8|44875.8|1
1645198750000|2022-02-18 15:39:10|44919.8|44879.8|44920.3|44880.3|44920.3|44880.3|44919.8|44879.8|0
1645198760000|2022-02-18 15:39:20|44930.3|44890.3|44920.3|44880.3|44930.3|44890.3|44920.3|44880.3|2
1645198780000|2022-02-18 15:39:40|44930.3|44890.3|44940.3|44900.3|44941.4|44901.4|44925.8|44885.8|4
1645198790000|2022-02-18 15:39:50|44940.8|44900.8|44940.3|44900.3|44940.8|44900.8|44940.3|44900.3|2
1645198800000|2022-02-18 15:40:00|44941.4|44901.4|44960.3|44920.3|44965.8|44925.8|44941.4|44901.4|6
1645198810000|2022-02-18 15:40:10|44961.4|44921.4|44950.8|44910.8|44965.3|44925.3|44950.8|44910.8|7
1645198820000|2022-02-18 15:40:20|44951.4|44911.4|44975.8|44935.8|44980.3|44940.3|44950.3|44910.3|12
1645198830000|2022-02-18 15:40:30|44980.3|44940.3|44965.8|44925.8|44980.3|44940.3|44965.8|44925.8|17
1645198840000|2022-02-18 15:40:40|44965.3|44925.3|44950.3|44910.3|44965.8|44925.8|44945.8|44905.8|6
1645198850000|2022-02-18 15:40:50|44945.8|44905.8|44945.8|44905.8|44945.8|44905.8|44945.8|44905.8|0
1645198860000|2022-02-18 15:41:00|44950.3|44910.3|44945.8|44905.8|44950.3|44910.3|44945.8|44905.8|1
1645198870000|2022-02-18 15:41:10|44950.3|44910.3|44950.3|44910.3|44950.3|44910.3|44950.3|44910.3|0
1645198880000|2022-02-18 15:41:20|44945.8|44905.8|44960.3|44920.3|44960.3|44920.3|44945.8|44905.8|2
1645198890000|2022-02-18 15:41:30|44955.8|44915.8|44950.8|44910.8|44960.3|44920.3|44950.8|44910.8|0
1645198900000|2022-02-18 15:41:40|44951.4|44911.4|44990.8|44950.8|44990.8|44950.8|44951.4|44911.4|3
1645198910000|2022-02-18 15:41:50|44995.3|44955.3|44990.3|44950.3|44995.3|44955.3|44980.8|44940.8|2
1645198920000|2022-02-18 15:42:00|44999.2|44959.2|45010.8|44970.8|45010.8|44970.8|44999.2|44959.2|4
1645198930000|2022-02-18 15:42:10|45020.3|44980.3|45030.3|44990.3|45030.3|44990.3|45020.3|44980.3|2
1645198940000|2022-02-18 15:42:20|45034.7|44994.7|45030.3|44990.3|45039.7|44999.7|45030.3|44990.3|18
1645198950000|2022-02-18 15:42:30|||||||||2
1645198960000|2022-02-18 15:42:40|45039.2|44999.2|45024.7|44984.7|45060.3|45020.3|45024.7|44984.7|88
1645198970000|2022-02-18 15:42:50|45030.3|44990.3|45069.2|45029.2|45075.3|45035.3|45030.3|44990.3|76
1645198980000|2022-02-18 15:43:00|45074.2|45034.2|45073.7|45033.7|45079.2|45039.2|45064.7|45024.7|27
1645198990000|2022-02-18 15:43:10|45069.2|45029.2|45073.7|45033.7|45078.7|45038.7|45063.7|45023.7|29
1645199000000|2022-02-18 15:43:20|45059.2|45019.2|45058.7|45018.7|45059.2|45019.2|45058.7|45018.7|9
1645199010000|2022-02-18 15:43:30|||||||||4
1645199020000|2022-02-18 15:43:40|45058.1|45018.1|45048.1|45008.1|45058.1|45018.1|45048.1|45008.1|6
1645199030000|2022-02-18 15:43:50|45058.1|45018.1|45063.7|45023.7|45063.7|45023.7|45052.6|45012.6|6
1645199040000|2022-02-18 15:44:00|45058.7|45018.7|45063.7|45023.7|45063.7|45023.7|45058.7|45018.7|2
1645199050000|2022-02-18 15:44:10|45063.1|45023.1|45063.7|45023.7|45063.7|45023.7|45058.7|45018.7|1
1645199060000|2022-02-18 15:44:20|45063.1|45023.1|45063.7|45023.7|45068.1|45028.1|45058.7|45018.7|4
1645199070000|2022-02-18 15:44:30|45068.1|45028.1|45073.7|45033.7|45073.7|45033.7|45063.7|45023.7|1
1645199080000|2022-02-18 15:44:40|45078.1|45038.1|45073.7|45033.7|45078.1|45038.1|45068.1|45028.1|0
1645199090000|2022-02-18 15:44:50|45068.7|45028.7|45068.1|45028.1|45068.7|45028.7|45067.6|45027.6|5
1645199100000|2022-02-18 15:45:00|45063.7|45023.7|45063.1|45023.1|45068.1|45028.1|45063.1|45023.1|0
1645199110000|2022-02-18 15:45:10|45063.7|45023.7|45068.7|45028.7|45068.7|45028.7|45063.7|45023.7|17
1645199120000|2022-02-18 15:45:20|45073.7|45033.7|45083.1|45043.1|45083.7|45043.7|45073.7|45033.7|9
1645199130000|2022-02-18 15:45:30|45078.1|45038.1|45068.1|45028.1|45078.1|45038.1|45068.1|45028.1|3
1645199140000|2022-02-18 15:45:40|45063.7|45023.7|45068.1|45028.1|45068.1|45028.1|45063.7|45023.7|0
1645199150000|2022-02-18 15:45:50|45063.7|45023.7|45078.7|45038.7|45078.7|45038.7|45063.7|45023.7|19
1645199160000|2022-02-18 15:46:00|45083.7|45043.7|45088.1|45048.1|45093.7|45053.7|45083.7|45043.7|4
1645199170000|2022-02-18 15:46:10|45093.7|45053.7|45103.7|45063.7|45108.1|45068.1|45093.7|45053.7|7
1645199180000|2022-02-18 15:46:20|45102.6|45062.6|45103.1|45063.1|45103.7|45063.7|45102.6|45062.6|1
1645199190000|2022-02-18 15:46:30|45107.6|45067.6|45118.1|45078.1|45118.1|45078.1|45107.6|45067.6|2
1645199200000|2022-02-18 15:46:40|45113.7|45073.7|45159.2|45119.2|45159.2|45119.2|45113.7|45073.7|41
1645199210000|2022-02-18 15:46:50|45163.7|45123.7|45179.2|45139.2|45179.2|45139.2|45163.7|45123.7|38
1645199220000|2022-02-18 15:47:00|45174.7|45134.7|45189.7|45149.7|45189.7|45149.7|45169.2|45129.2|10
1645199230000|2022-02-18 15:47:10|45189.2|45149.2|45243.7|45203.7|45244.7|45204.7|45189.2|45149.2|36
1645199240000|2022-02-18 15:47:20|45239.2|45199.2|45248.7|45208.7|45248.7|45208.7|45224.2|45184.2|47
1645199250000|2022-02-18 15:47:30|45239.2|45199.2|45244.2|45204.2|45249.2|45209.2|45234.7|45194.7|2
1645199260000|2022-02-18 15:47:40|45248.7|45208.7|45249.7|45209.7|45250.3|45210.3|45240.8|45200.8|51
1645199270000|2022-02-18 15:47:50|45259.7|45219.7|45260.3|45220.3|45260.8|45220.8|45254.7|45214.7|7
1645199280000|2022-02-18 15:48:00|45255.8|45215.8|45255.8|45215.8|45260.8|45220.8|45250.3|45210.3|8
1645199290000|2022-02-18 15:48:10|45240.3|45200.3|45240.3|45200.3|45250.3|45210.3|45230.8|45190.8|20
1645199300000|2022-02-18 15:48:20|45245.3|45205.3|45240.3|45200.3|45245.3|45205.3|45231.3|45191.3|5
1645199310000|2022-02-18 15:48:30|45235.8|45195.8|45240.8|45200.8|45240.8|45200.8|45230.8|45190.8|6
1645199320000|2022-02-18 15:48:40|45245.3|45205.3|45235.8|45195.8|45245.3|45205.3|45230.8|45190.8|7
1645199330000|2022-02-18 15:48:50|45235.3|45195.3|45230.8|45190.8|45235.3|45195.3|45230.8|45190.8|3
1645199340000|2022-02-18 15:49:00|45240.3|45200.3|45235.8|45195.8|45240.8|45200.8|45230.8|45190.8|6
1645199350000|2022-02-18 15:49:10|45235.3|45195.3|45230.8|45190.8|45235.8|45195.8|45230.8|45190.8|12
1645199360000|2022-02-18 15:49:20|45225.8|45185.8|45220.8|45180.8|45225.8|45185.8|45220.8|45180.8|2
1645199370000|2022-02-18 15:49:30|45210.8|45170.8|45185.3|45145.3|45210.8|45170.8|45180.3|45140.3|19
1645199380000|2022-02-18 15:49:40|45180.3|45140.3|45170.8|45130.8|45185.3|45145.3|45170.8|45130.8|8
1645199390000|2022-02-18 15:49:50|45180.3|45140.3|45175.8|45135.8|45180.8|45140.8|45170.8|45130.8|5
1645199400000|2022-02-18 15:50:00|45180.3|45140.3|45175.8|45135.8|45180.8|45140.8|45170.8|45130.8|3
1645199410000|2022-02-18 15:50:10|45175.3|45135.3|45160.3|45120.3|45175.3|45135.3|45160.3|45120.3|9
1645199420000|2022-02-18 15:50:20|45160.8|45120.8|45155.8|45115.8|45160.8|45120.8|45155.8|45115.8|14
1645199430000|2022-02-18 15:50:30|45155.3|45115.3|45155.8|45115.8|45155.8|45115.8|45155.3|45115.3|7
1645199440000|2022-02-18 15:50:40|45155.3|45115.3|45170.3|45130.3|45170.3|45130.3|45155.3|45115.3|3
1645199450000|2022-02-18 15:50:50|45160.3|45120.3|45155.8|45115.8|45170.3|45130.3|45150.8|45110.8|4
1645199460000|2022-02-18 15:51:00|45155.3|45115.3|45150.8|45110.8|45155.3|45115.3|45150.8|45110.8|1
1645199470000|2022-02-18 15:51:10|45140.3|45100.3|45140.3|45100.3|45150.3|45110.3|45130.8|45090.8|35
1645199480000|2022-02-18 15:51:20|45140.8|45100.8|45130.8|45090.8|45149.7|45109.7|45130.8|45090.8|3
1645199490000|2022-02-18 15:51:30|45139.7|45099.7|45125.8|45085.8|45139.7|45099.7|45121.9|45081.9|15
1645199500000|2022-02-18 15:51:40|45116.3|45076.3|45105.8|45065.8|45120.3|45080.3|45105.8|45065.8|3
1645199510000|2022-02-18 15:51:50|45105.3|45065.3|45104.7|45064.7|45109.7|45069.7|45095.8|45055.8|2
1645199520000|2022-02-18 15:52:00|45105.3|45065.3|45070.3|45030.3|45109.7|45069.7|45070.3|45030.3|72
1645199530000|2022-02-18 15:52:10|45065.8|45025.8|45070.3|45030.3|45080.3|45040.3|45065.3|45025.3|2
1645199540000|2022-02-18 15:52:20|45079.7|45039.7|45085.8|45045.8|45090.3|45050.3|45070.3|45030.3|9
1645199550000|2022-02-18 15:52:30|45081.3|45041.3|45075.8|45035.8|45085.8|45045.8|45075.8|45035.8|0
1645199560000|2022-02-18 15:52:40|45080.3|45040.3|45060.3|45020.3|45080.3|45040.3|45060.3|45020.3|13
1645199570000|2022-02-18 15:52:50|45070.3|45030.3|45065.8|45025.8|45070.3|45030.3|45060.8|45020.8|3
1645199580000|2022-02-18 15:53:00|45065.3|45025.3|45060.3|45020.3|45065.8|45025.8|45060.3|45020.3|1
1645199590000|2022-02-18 15:53:10|45060.2|45020.2|45070.2|45030.2|45070.2|45030.2|45060.2|45020.2|8
1645199600000|2022-02-18 15:53:20|45065.8|45025.8|45070.2|45030.2|45070.2|45030.2|45060.2|45020.2|2
1645199610000|2022-02-18 15:53:30|45065.2|45025.2|45060.2|45020.2|45070.2|45030.2|45059.7|45019.7|5
1645199620000|2022-02-18 15:53:40|45060.8|45020.8|45059.7|45019.7|45060.8|45020.8|45059.7|45019.7|1
1645199630000|2022-02-18 15:53:50|45055.2|45015.2|44995.8|44955.8|45060.2|45020.2|44995.8|44955.8|13
1645199640000|2022-02-18 15:54:00|45000.2|44960.2|45000.2|44960.2|45000.8|44960.8|44990.2|44950.2|13
1645199650000|2022-02-18 15:54:10|44995.8|44955.8|44990.8|44950.8|44995.8|44955.8|44990.8|44950.8|0
1645199660000|2022-02-18 15:54:20|45000.2|44960.2|45005.8|44965.8|45010.8|44970.8|45000.2|44960.2|2
1645199670000|2022-02-18 15:54:30|45000.8|44960.8|44995.8|44955.8|45005.8|44965.8|44990.8|44950.8|2
1645199680000|2022-02-18 15:54:40|44991.3|44951.3|44990.8|44950.8|45000.8|44960.8|44985.8|44945.8|1
1645199690000|2022-02-18 15:54:50|44995.8|44955.8|45000.8|44960.8|45010.2|44970.2|44990.8|44950.8|4
1645199700000|2022-02-18 15:55:00|44995.8|44955.8|45000.8|44960.8|45005.2|44965.2|44995.8|44955.8|3
1645199710000|2022-02-18 15:55:10|44991.3|44951.3|44995.8|44955.8|45000.2|44960.2|44990.8|44950.8|6
1645199720000|2022-02-18 15:55:20|44990.8|44950.8|45005.2|44965.2|45005.2|44965.2|44990.8|44950.8|5
1645199730000|2022-02-18 15:55:30|45009.7|44969.7|45005.2|44965.2|45009.7|44969.7|45005.2|44965.2|6
1645199740000|2022-02-18 15:55:40|45000.2|44960.2|45005.8|44965.8|45010.2|44970.2|45000.2|44960.2|6
1645199750000|2022-02-18 15:55:50|45000.2|44960.2|44995.8|44955.8|45000.2|44960.2|44995.8|44955.8|3
1645199760000|2022-02-18 15:56:00|44995.2|44955.2|44985.2|44945.2|44995.2|44955.2|44980.8|44940.8|3
1645199770000|2022-02-18 15:56:10|44985.8|44945.8|45000.2|44960.2|45000.2|44960.2|44985.8|44945.8|2
1645199780000|2022-02-18 15:56:20|45005.2|44965.2|45009.7|44969.7|45009.7|44969.7|45000.2|44960.2|4
1645199790000|2022-02-18 15:56:30|45005.2|44965.2|44975.8|44935.8|45009.7|44969.7|44975.2|44935.2|20
1645199800000|2022-02-18 15:56:40|44975.2|44935.2|44965.8|44925.8|44975.2|44935.2|44960.8|44920.8|1
1645199820000|2022-02-18 15:57:00|44965.2|44925.2|44964.7|44924.7|44965.2|44925.2|44954.7|44914.7|39
1645199830000|2022-02-18 15:57:10|44970.2|44930.2|44974.7|44934.7|44975.2|44935.2|44965.2|44925.2|1
1645199840000|2022-02-18 15:57:20|44975.8|44935.8|44975.8|44935.8|44984.7|44944.7|44975.2|44935.2|0
1645199850000|2022-02-18 15:57:30|44980.2|44940.2|44975.8|44935.8|44980.2|44940.2|44975.2|44935.2|0
1645199860000|2022-02-18 15:57:40|44980.2|44940.2|44965.8|44925.8|44980.2|44940.2|44955.8|44915.8|8
1645199870000|2022-02-18 15:57:50|44965.2|44925.2|44960.2|44920.2|44965.2|44925.2|44960.2|44920.2|70
1645199880000|2022-02-18 15:58:00|44955.8|44915.8|44950.2|44910.2|44955.8|44915.8|44945.8|44905.8|0
1645199890000|2022-02-18 15:58:10|44945.8|44905.8|44945.8|44905.8|44945.8|44905.8|44945.8|44905.8|1
1645199900000|2022-02-18 15:58:20|44940.8|44900.8|44940.2|44900.2|44940.8|44900.8|44925.8|44885.8|1
1645199910000|2022-02-18 15:58:30|44945.8|44905.8|44945.8|44905.8|44955.8|44915.8|44945.8|44905.8|125
1645199920000|2022-02-18 15:58:40|44950.2|44910.2|44945.8|44905.8|44955.8|44915.8|44945.8|44905.8|18
1645199930000|2022-02-18 15:58:50|44955.2|44915.2|44945.8|44905.8|44955.8|44915.8|44945.8|44905.8|2
1645199940000|2022-02-18 15:59:00|44945.2|44905.2|44930.2|44890.2|44945.2|44905.2|44925.8|44885.8|0
1645199950000|2022-02-18 15:59:10|44925.8|44885.8|44915.8|44875.8|44925.8|44885.8|44910.8|44870.8|41
1645199960000|2022-02-18 15:59:20|44910.8|44870.8|44905.8|44865.8|44915.8|44875.8|44900.8|44860.8|2
1645199970000|2022-02-18 15:59:30|44910.2|44870.2|44915.8|44875.8|44920.2|44880.2|44905.8|44865.8|0
1645199980000|2022-02-18 15:59:40|44915.2|44875.2|44915.8|44875.8|44915.8|44875.8|44910.8|44870.8|0
1645199990000|2022-02-18 15:59:50|44920.2|44880.2|44925.8|44885.8|44925.8|44885.8|44915.8|44875.8|3
1645200000000|2022-02-18 16:00:00|44925.2|44885.2|44935.8|44895.8|44935.8|44895.8|44920.8|44880.8|5
1645200010000|2022-02-18 16:00:10|44935.2|44895.2|44935.8|44895.8|44935.8|44895.8|44931.3|44891.3|0
1645200030000|2022-02-18 16:00:30|44930.8|44890.8|44940.2|44900.2|44940.2|44900.2|44930.8|44890.8|1
1645200040000|2022-02-18 16:00:40|44945.8|44905.8|44955.8|44915.8|44955.8|44915.8|44945.8|44905.8|3
1645200050000|2022-02-18 16:00:50|44945.8|44905.8|44945.8|44905.8|44945.8|44905.8|44945.2|44905.2|0
1645200060000|2022-02-18 16:01:00|44940.8|44900.8|44945.8|44905.8|44945.8|44905.8|44940.8|44900.8|0
1645200070000|2022-02-18 16:01:10|44945.2|44905.2|44945.8|44905.8|44945.8|44905.8|44945.2|44905.2|0
1645200080000|2022-02-18 16:01:20|44950.2|44910.2|44950.8|44910.8|44950.8|44910.8|44950.2|44910.2|0
1645200090000|2022-02-18 16:01:30|44955.8|44915.8|44945.8|44905.8|44955.8|44915.8|44945.8|44905.8|3
1645200100000|2022-02-18 16:01:40|44944.7|44904.7|44929.7|44889.7|44944.7|44904.7|44929.7|44889.7|181
1645200110000|2022-02-18 16:01:50|44919.7|44879.7|44929.7|44889.7|44929.7|44889.7|44919.7|44879.7|21
1645200120000|2022-02-18 16:02:00|44919.7|44879.7|44924.7|44884.7|44924.7|44884.7|44919.7|44879.7|62
1645200130000|2022-02-18 16:02:10|44919.7|44879.7|44924.7|44884.7|44924.7|44884.7|44919.7|44879.7|3
1645200140000|2022-02-18 16:02:20|44929.2|44889.2|44929.2|44889.2|44929.2|44889.2|44920.2|44880.2|15
1645200150000|2022-02-18 16:02:30|44924.7|44884.7|44929.2|44889.2|44929.2|44889.2|44924.7|44884.7|25
1645200160000|2022-02-18 16:02:40|44924.2|44884.2|44924.7|44884.7|44929.2|44889.2|44924.2|44884.2|0
1645200170000|2022-02-18 16:02:50|44924.2|44884.2|44924.7|44884.7|44924.7|44884.7|44914.7|44874.7|10
1645200180000|2022-02-18 16:03:00|44929.1|44889.1|44924.7|44884.7|44929.1|44889.1|44924.7|44884.7|3
1645200190000|2022-02-18 16:03:10|44919.7|44879.7|44899.7|44859.7|44924.7|44884.7|44899.7|44859.7|6
1645200200000|2022-02-18 16:03:20|44904.1|44864.1|44909.7|44869.7|44909.7|44869.7|44904.1|44864.1|2
1645200210000|2022-02-18 16:03:30|44909.1|44869.1|44909.1|44869.1|44909.1|44869.1|44909.1|44869.1|3
1645200220000|2022-02-18 16:03:40|44904.7|44864.7|44904.7|44864.7|44904.7|44864.7|44904.7|44864.7|2
1645200230000|2022-02-18 16:03:50|44919.7|44879.7|44919.7|44879.7|44919.7|44879.7|44914.7|44874.7|2
1645200240000|2022-02-18 16:04:00|44924.1|44884.1|44904.7|44864.7|44924.7|44884.7|44904.1|44864.1|4
1645200250000|2022-02-18 16:04:10|44904.1|44864.1|44904.7|44864.7|44904.7|44864.7|44894.7|44854.7|0
1645200260000|2022-02-18 16:04:20|44899.7|44859.7|44904.7|44864.7|44904.7|44864.7|44899.7|44859.7|3
1645200270000|2022-02-18 16:04:30|||||||||2
1645200280000|2022-02-18 16:04:40|44909.1|44869.1|44919.1|44879.1|44919.1|44879.1|44904.7|44864.7|0
1645200290000|2022-02-18 16:04:50|44914.7|44874.7|44929.1|44889.1|44934.7|44894.7|44914.7|44874.7|4
1645200300000|2022-02-18 16:05:00|44919.1|44879.1|44924.7|44884.7|44924.7|44884.7|44919.1|44879.1|2
1645200310000|2022-02-18 16:05:10|44919.1|44879.1|44924.7|44884.7|44929.1|44889.1|44919.1|44879.1|4
1645200320000|2022-02-18 16:05:20|44929.1|44889.1|44939.1|44899.1|44939.1|44899.1|44924.1|44884.1|0
1645200330000|2022-02-18 16:05:30|44934.7|44894.7|44934.7|44894.7|44939.1|44899.1|44934.1|44894.1|3
1645200340000|2022-02-18 16:05:40|44939.1|44899.1|44943.6|44903.6|44949.1|44909.1|44934.7|44894.7|21
1645200350000|2022-02-18 16:05:50|44944.1|44904.1|44944.7|44904.7|44949.1|44909.1|44944.1|44904.1|0
1645200360000|2022-02-18 16:06:00|44949.1|44909.1|44958.1|44918.1|44958.6|44918.6|44944.7|44904.7|4
1645200370000|2022-02-18 16:06:10|44949.1|44909.1|44953.6|44913.6|44953.6|44913.6|44949.1|44909.1|0
1645200380000|2022-02-18 16:06:20|44954.1|44914.1|44959.1|44919.1|44968.6|44928.6|44949.1|44909.1|0
1645200390000|2022-02-18 16:06:30|44968.6|44928.6|44969.1|44929.1|44978.1|44938.1|44968.6|44928.6|2
1645200400000|2022-02-18 16:06:40|44978.6|44938.6|44959.1|44919.1|44978.6|44938.6|44959.1|44919.1|19
1645200410000|2022-02-18 16:06:50|44954.7|44914.7|44954.7|44914.7|44959.1|44919.1|44949.1|44909.1|9
1645200420000|2022-02-18 16:07:00|44954.1|44914.1|44959.7|44919.7|44959.7|44919.7|44954.1|44914.1|1
1645200430000|2022-02-18 16:07:10|44960.2|44920.2|44969.1|44929.1|44969.1|44929.1|44959.1|44919.1|2
1645200440000|2022-02-18 16:07:20|44959.1|44919.1|44944.7|44904.7|44959.1|44919.1|44944.7|44904.7|0
1645200450000|2022-02-18 16:07:30|44954.7|44914.7|44949.1|44909.1|44954.7|44914.7|44949.1|44909.1|2
1645200460000|2022-02-18 16:07:40|44944.7|44904.7|44944.7|44904.7|44944.7|44904.7|44944.7|44904.7|12
1645200480000|2022-02-18 16:08:00|44949.1|44909.1|44969.7|44929.7|44974.7|44934.7|44949.1|44909.1|8
1645200490000|2022-02-18 16:08:10|44969.1|44929.1|44969.1|44929.1|44969.1|44929.1|44969.1|44929.1|0
1645200500000|2022-02-18 16:08:20|44964.7|44924.7|44969.1|44929.1|44969.1|44929.1|44964.7|44924.7|0
1645200510000|2022-02-18 16:08:30|44979.1|44939.1|44974.7|44934.7|44979.1|44939.1|44974.1|44934.1|2
1645200520000|2022-02-18 16:08:40|44979.1|44939.1|44979.1|44939.1|44979.1|44939.1|44974.7|44934.7|0
1645200530000|2022-02-18 16:08:50|44979.7|44939.7|44974.7|44934.7|44979.7|44939.7|44974.7|44934.7|2
1645200540000|2022-02-18 16:09:00|44979.1|44939.1|44964.7|44924.7|44979.7|44939.7|44964.7|44924.7|4
1645200560000|2022-02-18 16:09:20|44969.1|44929.1|44969.1|44929.1|44969.7|44929.7|44964.7|44924.7|2
1645200570000|2022-02-18 16:09:30|44964.7|44924.7|44964.7|44924.7|44964.7|44924.7|44964.7|44924.7|0
1645200580000|2022-02-18 16:09:40|44964.1|44924.1|44964.7|44924.7|44969.1|44929.1|44964.1|44924.1|0
1645200590000|2022-02-18 16:09:50|44959.7|44919.7|44944.7|44904.7|44959.7|44919.7|44944.1|44904.1|4
1645200600000|2022-02-18 16:10:00|44944.1|44904.1|44934.7|44894.7|44944.7|44904.7|44934.7|44894.7|2
1645200610000|2022-02-18 16:10:10|44929.7|44889.7|44929.7|44889.7|44934.7|44894.7|44929.7|44889.7|0
1645200620000|2022-02-18 16:10:20|44924.7|44884.7|44914.7|44874.7|44924.7|44884.7|44914.7|44874.7|4
1645200630000|2022-02-18 16:10:30|44914.1|44874.1|44904.7|44864.7|44914.7|44874.7|44904.7|44864.7|6
1645200640000|2022-02-18 16:10:40|44909.1|44869.1|44914.1|44874.1|44914.1|44874.1|44899.1|44859.1|3
1645200650000|2022-02-18 16:10:50|44914.7|44874.7|44924.7|44884.7|44929.1|44889.1|44914.1|44874.1|1
1645200660000|2022-02-18 16:11:00|44919.1|44879.1|44914.7|44874.7|44929.1|44889.1|44914.7|44874.7|7
1645200670000|2022-02-18 16:11:10|44919.1|44879.1|44914.7|44874.7|44919.1|44879.1|44914.7|44874.7|0
1645200680000|2022-02-18 16:11:20|44914.1|44874.1|44914.7|44874.7|44914.7|44874.7|44914.1|44874.1|4
1645200690000|2022-02-18 16:11:30|44909.1|44869.1|44904.7|44864.7|44909.1|44869.1|44904.7|44864.7|1
1645200700000|2022-02-18 16:11:40|44919.1|44879.1|44919.1|44879.1|44924.7|44884.7|44914.7|44874.7|8
1645200710000|2022-02-18 16:11:50|44914.7|44874.7|44919.1|44879.1|44919.1|44879.1|44914.7|44874.7|0
1645200720000|2022-02-18 16:12:00|44914.7|44874.7|44914.1|44874.1|44924.7|44884.7|44914.1|44874.1|4
1645200730000|2022-02-18 16:12:10|44909.1|44869.1|44904.7|44864.7|44909.1|44869.1|44904.7|44864.7|6
1645200740000|2022-02-18 16:12:20|44904.1|44864.1|44874.7|44834.7|44904.1|44864.1|44874.7|44834.7|2
1645200750000|2022-02-18 16:12:30|44879.7|44839.7|44889.7|44849.7|44889.7|44849.7|44869.7|44829.7|5
1645200760000|2022-02-18 16:12:40|44889.1|44849.1|44904.7|44864.7|44904.7|44864.7|44879.1|44839.1|15
1645200770000|2022-02-18 16:12:50|44904.1|44864.1|44924.7|44884.7|44924.7|44884.7|44899.7|44859.7|9
1645200780000|2022-02-18 16:13:00|44929.1|44889.1|44929.7|44889.7|44934.7|44894.7|44924.7|44884.7|0
1645200790000|2022-02-18 16:13:10|44929.1|44889.1|44944.7|44904.7|44944.7|44904.7|44924.7|44884.7|4
1645200800000|2022-02-18 16:13:20|44949.1|44909.1|44939.1|44899.1|44949.7|44909.7|44939.1|44899.1|3
1645200810000|2022-02-18 16:13:30|44934.7|44894.7|44939.1|44899.1|44944.7|44904.7|44929.7|44889.7|3
1645200820000|2022-02-18 16:13:40|44934.7|44894.7|44934.7|44894.7|44944.7|44904.7|44934.7|44894.7|4
1645200830000|2022-02-18 16:13:50|44929.7|44889.7|44939.7|44899.7|44939.7|44899.7|44929.7|44889.7|3
1645200840000|2022-02-18 16:14:00|44940.2|44900.2|44944.7|44904.7|44949.1|44909.1|44939.1|44899.1|0
1645200850000|2022-02-18 16:14:10|44949.1|44909.1|44934.7|44894.7|44949.1|44909.1|44929.1|44889.1|5
1645200860000|2022-02-18 16:14:20|44934.1|44894.1|44924.1|44884.1|44934.1|44894.1|44924.1|44884.1|0
1645200870000|2022-02-18 16:14:30|44944.1|44904.1|44934.1|44894.1|44944.1|44904.1|44934.1|44894.1|7
1645200880000|2022-02-18 16:14:40|44934.7|44894.7|44933.6|44893.6|44939.1|44899.1|44933.6|44893.6|2
1645200890000|2022-02-18 16:14:50|||||||||1
1645200900000|2022-02-18 16:15:00|44934.1|44894.1|44914.7|44874.7|44934.7|44894.7|44914.7|44874.7|2
1645200910000|2022-02-18 16:15:10|44909.7|44869.7|44914.7|44874.7|44914.7|44874.7|44909.7|44869.7|0
1645200920000|2022-02-18 16:15:20|44909.7|44869.7|44924.1|44884.1|44929.7|44889.7|44909.7|44869.7|23
1645200930000|2022-02-18 16:15:30|44924.7|44884.7|44914.7|44874.7|44924.7|44884.7|44914.7|44874.7|1
1645200940000|2022-02-18 16:15:40|44919.7|44879.7|44924.7|44884.7|44924.7|44884.7|44914.7|44874.7|1
1645200950000|2022-02-18 16:15:50|44924.1|44884.1|44899.7|44859.7|44924.1|44884.1|44899.7|44859.7|5
1645200960000|2022-02-18 16:16:00|44880.2|44840.2|44884.7|44844.7|44899.1|44859.1|44880.2|44840.2|2
1645200970000|2022-02-18 16:16:10|44879.7|44839.7|44884.7|44844.7|44884.7|44844.7|44879.7|44839.7|2
1645200980000|2022-02-18 16:16:20|44884.6|44844.6|44889.6|44849.6|44889.6|44849.6|44884.6|44844.6|0
1645200990000|2022-02-18 16:16:30|44899.6|44859.6|44899.6|44859.6|44899.6|44859.6|44894.6|44854.6|7
1645201000000|2022-02-18 16:16:40|44900.2|44860.2|44904.6|44864.6|44904.6|44864.6|44900.2|44860.2|2
1645201010000|2022-02-18 16:16:50|44909.1|44869.1|44889.1|44849.1|44909.1|44869.1|44889.1|44849.1|5
1645201020000|2022-02-18 16:17:00|44884.6|44844.6|44884.6|44844.6|44889.1|44849.1|44884.6|44844.6|0
1645201030000|2022-02-18 16:17:10|44874.6|44834.6|44899.1|44859.1|44899.1|44859.1|44874.6|44834.6|6
1645201040000|2022-02-18 16:17:20|44894.6|44854.6|44894.6|44854.6|44904.6|44864.6|44894.6|44854.6|1
1645201050000|2022-02-18 16:17:30|44899.1|44859.1|44889.1|44849.1|44899.1|44859.1|44889.1|44849.1|0
1645201060000|2022-02-18 16:17:40|44889.6|44849.6|44904.6|44864.6|44914.6|44874.6|44889.6|44849.6|1
1645201070000|2022-02-18 16:17:50|44904.1|44864.1|44904.6|44864.6|44904.6|44864.6|44899.6|44859.6|0
1645201080000|2022-02-18 16:18:00|44899.6|44859.6|44904.6|44864.6|44904.6|44864.6|44899.6|44859.6|0
1645201090000|2022-02-18 16:18:10|44904.1|44864.1|44904.6|44864.6|44904.6|44864.6|44899.6|44859.6|0
1645201100000|2022-02-18 16:18:20|44904.1|44864.1|44904.6|44864.6|44904.6|44864.6|44904.1|44864.1|2
1645201110000|2022-02-18 16:18:30|44900.2|44860.2|44904.6|44864.6|44904.6|44864.6|44899.6|44859.6|4
1645201120000|2022-02-18 16:18:40|44909.1|44869.1|44909.6|44869.6|44909.6|44869.6|44904.6|44864.6|0
1645201130000|2022-02-18 16:18:50|44909.1|44869.1|44909.1|44869.1|44909.6|44869.6|44909.1|44869.1|1
1645201140000|2022-02-18 16:19:00|44909.6|44869.6|44914.6|44874.6|44914.6|44874.6|44909.1|44869.1|2
1645201150000|2022-02-18 16:19:10|44914.1|44874.1|44904.6|44864.6|44914.1|44874.1|44899.6|44859.6|0
1645201160000|2022-02-18 16:19:20|44899.6|44859.6|44894.6|44854.6|44904.6|44864.6|44894.6|44854.6|1
1645201170000|2022-02-18 16:19:30|44889.6|44849.6|44884.6|44844.6|44889.6|44849.6|44884.6|44844.6|13
1645201180000|2022-02-18 16:19:40|44884.1|44844.1|44879.6|44839.6|44884.1|44844.1|44879.6|44839.6|2
1645201190000|2022-02-18 16:19:50|44889.6|44849.6|44899.6|44859.6|44899.6|44859.6|44889.6|44849.6|12
1645201200000|2022-02-18 16:20:00|44904.6|44864.6|44894.6|44854.6|44904.6|44864.6|44894.6|44854.6|0
1645201210000|2022-02-18 16:20:10|44889.6|44849.6|44890.2|44850.2|44894.6|44854.6|44889.6|44849.6|2
1645201220000|2022-02-18 16:20:20|44894.6|44854.6|44894.6|44854.6|44894.6|44854.6|44894.6|44854.6|1
1645201230000|2022-02-18 16:20:30|44889.6|44849.6|44884.6|44844.6|44894.6|44854.6|44879.6|44839.6|10
1645201240000|2022-02-18 16:20:40|44879.6|44839.6|44879.6|44839.6|44879.6|44839.6|44879.6|44839.6|0
1645201250000|2022-02-18 16:20:50|44864.6|44824.6|44859.6|44819.6|44864.6|44824.6|44859.6|44819.6|2
1645201260000|2022-02-18 16:21:00|44859.1|44819.1|44785.7|44745.7|44859.6|44819.6|44785.7|44745.7|42
1645201270000|2022-02-18 16:21:10|44795.2|44755.2|44774.6|44734.6|44795.7|44755.7|44774.6|44734.6|27
1645201280000|2022-02-18 16:21:20|44754.6|44714.6|44754.6|44714.6|44769.1|44729.1|44749.1|44709.1|13
1645201290000|2022-02-18 16:21:30|44759.1|44719.1|44774.6|44734.6|44774.6|44734.6|44754.6|44714.6|14
1645201300000|2022-02-18 16:21:40|44779.1|44739.1|44794.6|44754.6|44799.1|44759.1|44779.1|44739.1|0
1645201310000|2022-02-18 16:21:50|44799.1|44759.1|44794.6|44754.6|44814.6|44774.6|44794.1|44754.1|2
1645201320000|2022-02-18 16:22:00|44790.2|44750.2|44774.6|44734.6|44793.6|44753.6|44774.6|44734.6|8
1645201330000|2022-02-18 16:22:10|44769.1|44729.1|44774.6|44734.6|44779.1|44739.1|44764.6|44724.6|0
1645201340000|2022-02-18 16:22:20|44779.1|44739.1|44774.6|44734.6|44779.1|44739.1|44774.6|44734.6|0
1645201350000|2022-02-18 16:22:30|44770.2|44730.2|44774.6|44734.6|44774.6|44734.6|44754.6|44714.6|6
1645201360000|2022-02-18 16:22:40|||||||||2
1645201370000|2022-02-18 16:22:50|44779.6|44739.6|44779.6|44739.6|44779.6|44739.6|44770.2|44730.2|0
1645201380000|2022-02-18 16:23:00|44789.6|44749.6|44789.6|44749.6|44794.6|44754.6|44780.2|44740.2|8
1645201390000|2022-02-18 16:23:10|44794.6|44754.6|44804.6|44764.6|44804.6|44764.6|44794.6|44754.6|1
1645201400000|2022-02-18 16:23:20|44809.1|44769.1|44804.6|44764.6|44809.6|44769.6|44804.1|44764.1|1
1645201410000|2022-02-18 16:23:30|44800.2|44760.2|44784.6|44744.6|44800.2|44760.2|44784.1|44744.1|3
1645201420000|2022-02-18 16:23:40|44779.6|44739.6|44775.7|44735.7|44780.2|44740.2|44775.7|44735.7|4
1645201430000|2022-02-18 16:23:50|44780.2|44740.2|44790.2|44750.2|44790.2|44750.2|44775.7|44735.7|1
1645201440000|2022-02-18 16:24:00|44785.7|44745.7|44799.6|44759.6|44799.6|44759.6|44780.2|44740.2|0
1645201450000|2022-02-18 16:24:10|44795.2|44755.2|44819.6|44779.6|44819.6|44779.6|44795.2|44755.2|2
1645201460000|2022-02-18 16:24:20|44829.6|44789.6|44844.6|44804.6|44854.6|44814.6|44824.6|44784.6|3
1645201470000|2022-02-18 16:24:30|44849.6|44809.6|44844.6|44804.6|44849.6|44809.6|44844.6|44804.6|0
1645201480000|2022-02-18 16:24:40|44840.2|44800.2|44839.6|44799.6|44840.2|44800.2|44830.2|44790.2|3
1645201490000|2022-02-18 16:24:50|44839.1|44799.1|44834.6|44794.6|44839.6|44799.6|44834.1|44794.1|2
1645201500000|2022-02-18 16:25:00|44839.6|44799.6|44834.6|44794.6|44840.2|44800.2|44834.6|44794.6|0
1645201510000|2022-02-18 16:25:10|44839.6|44799.6|44840.2|44800.2|44840.2|44800.2|44839.6|44799.6|0
1645201520000|2022-02-18 16:25:20|44839.6|44799.6|44839.6|44799.6|44839.6|44799.6|44834.6|44794.6|1
1645201530000|2022-02-18 16:25:30|44830.2|44790.2|44840.2|44800.2|44840.2|44800.2|44830.2|44790.2|1
1645201540000|2022-02-18 16:25:40|44835.7|44795.7|44850.2|44810.2|44855.2|44815.2|44835.7|44795.7|0
1645201550000|2022-02-18 16:25:50|44845.2|44805.2|44845.7|44805.7|44850.2|44810.2|44844.6|44804.6|0
1645201560000|2022-02-18 16:26:00|44845.2|44805.2|44830.2|44790.2|44845.2|44805.2|44830.2|44790.2|0
1645201570000|2022-02-18 16:26:10|44840.2|44800.2|44830.2|44790.2|44840.2|44800.2|44825.7|44785.7|0
1645201580000|2022-02-18 16:26:20|44835.7|44795.7|44830.7|44790.7|44840.2|44800.2|44830.2|44790.2|0
1645201590000|2022-02-18 16:26:30|44835.2|44795.2|44830.2|44790.2|44840.2|44800.2|44825.7|44785.7|3
1645201600000|2022-02-18 16:26:40|||||||||14
1645201610000|2022-02-18 16:26:50|||||||||1
1645201620000|2022-02-18 16:27:00|44825.7|44785.7|44824.6|44784.6|44840.2|44800.2|44820.7|44780.7|23
1645201630000|2022-02-18 16:27:10|44820.2|44780.2|44830.2|44790.2|44830.2|44790.2|44820.2|44780.2|4
1645201640000|2022-02-18 16:27:20|44830.7|44790.7|44825.7|44785.7|44835.2|44795.2|44820.2|44780.2|1
1645201650000|2022-02-18 16:27:30|44830.2|44790.2|44835.7|44795.7|44835.7|44795.7|44825.7|44785.7|0
1645201660000|2022-02-18 16:27:40|44834.6|44794.6|44830.2|44790.2|44835.7|44795.7|44830.2|44790.2|0
1645201670000|2022-02-18 16:27:50|44825.7|44785.7|44825.2|44785.2|44825.7|44785.7|44825.2|44785.2|0
1645201680000|2022-02-18 16:28:00|44820.2|44780.2|44825.7|44785.7|44825.7|44785.7|44815.2|44775.2|2
1645201690000|2022-02-18 16:28:10|44820.2|44780.2|44820.2|44780.2|44820.7|44780.7|44810.2|44770.2|1
1645201700000|2022-02-18 16:28:20|44825.7|44785.7|44820.2|44780.2|44825.7|44785.7|44820.2|44780.2|0
1645201710000|2022-02-18 16:28:30|44815.2|44775.2|44820.2|44780.2|44820.2|44780.2|44815.2|44775.2|0
1645201720000|2022-02-18 16:28:40|44815.2|44775.2|44815.2|44775.2|44820.2|44780.2|44815.2|44775.2|0
1645201730000|2022-02-18 16:28:50|44815.7|44775.7|44820.2|44780.2|44820.2|44780.2|44815.2|44775.2|0
1645201740000|2022-02-18 16:29:00|44830.2|44790.2|44825.2|44785.2|44830.2|44790.2|44820.2|44780.2|0
1645201750000|2022-02-18 16:29:10|44825.7|44785.7|44840.1|44800.1|44844.6|44804.6|44825.7|44785.7|1
1645201760000|2022-02-18 16:29:20|44838.5|44798.5|44820.1|44780.1|44838.5|44798.5|44815.7|44775.7|2
1645201770000|2022-02-18 16:29:30|44815.7|44775.7|44825.7|44785.7|44839.6|44799.6|44815.7|44775.7|2
1645201780000|2022-02-18 16:29:40|44830.1|44790.1|44820.1|44780.1|44830.1|44790.1|44820.1|44780.1|1
1645201790000|2022-02-18 16:29:50|44815.1|44775.1|44844.6|44804.6|44845.7|44805.7|44815.1|44775.1|26
1645201800000|2022-02-18 16:30:00|44840.1|44800.1|44860.1|44820.1|44864.6|44824.6|44840.1|44800.1|0
1645201820000|2022-02-18 16:30:20|44870.1|44830.1|44870.1|44830.1|44870.1|44830.1|44870.1|44830.1|0
1645201830000|2022-02-18 16:30:30|44865.1|44825.1|44859.6|44819.6|44865.1|44825.1|44859.6|44819.6|1
1645201840000|2022-02-18 16:30:40|44860.1|44820.1|44859.6|44819.6|44860.1|44820.1|44859.6|44819.6|1
1645201850000|2022-02-18 16:30:50|44855.1|44815.1|44855.7|44815.7|44860.1|44820.1|44854.6|44814.6|6
1645201860000|2022-02-18 16:31:00|44855.1|44815.1|44859.6|44819.6|44859.6|44819.6|44855.1|44815.1|1
1645201870000|2022-02-18 16:31:10|44854.6|44814.6|44859.6|44819.6|44859.6|44819.6|44854.6|44814.6|1
1645201880000|2022-02-18 16:31:20|44874.6|44834.6|44874.6|44834.6|44874.6|44834.6|44869.6|44829.6|15
1645201890000|2022-02-18 16:31:30|44869.6|44829.6|44869.1|44829.1|44869.6|44829.6|44859.6|44819.6|0
1645201900000|2022-02-18 16:31:40|44874.1|44834.1|44879.6|44839.6|44879.6|44839.6|44874.1|44834.1|3
1645201910000|2022-02-18 16:31:50|44874.6|44834.6|44884.6|44844.6|44884.6|44844.6|44874.6|44834.6|0
1645201920000|2022-02-18 16:32:00|44879.1|44839.1|44934.6|44894.6|44939.6|44899.6|44874.6|44834.6|19
1645201930000|2022-02-18 16:32:10|44930.1|44890.1|44924.6|44884.6|44934.6|44894.6|44920.1|44880.1|0
1645201940000|2022-02-18 16:32:20|44920.1|44880.1|44915.1|44875.1|44920.1|44880.1|44914.6|44874.6|0
1645201950000|2022-02-18 16:32:30|44914.6|44874.6|44915.7|44875.7|44915.7|44875.7|44910.1|44870.1|23
1645201960000|2022-02-18 16:32:40|44920.1|44880.1|44920.1|44880.1|44920.1|44880.1|44915.7|44875.7|0
1645201970000|2022-02-18 16:32:50|44914.6|44874.6|44895.1|44855.1|44914.6|44874.6|44895.1|44855.1|0
1645201980000|2022-02-18 16:33:00|44894.6|44854.6|44900.1|44860.1|44900.1|44860.1|44890.1|44850.1|0
1645201990000|2022-02-18 16:33:10|44899.6|44859.6|44890.1|44850.1|44899.6|44859.6|44890.1|44850.1|0
1645202000000|2022-02-18 16:33:20|44875.7|44835.7|44870.1|44830.1|44875.7|44835.7|44860.1|44820.1|4
1645202010000|2022-02-18 16:33:30|44875.1|44835.1|44880.1|44840.1|44880.1|44840.1|44875.1|44835.1|0
1645202020000|2022-02-18 16:33:40|44890.1|44850.1|44885.7|44845.7|44890.1|44850.1|44885.7|44845.7|3
1645202030000|2022-02-18 16:33:50|44890.1|44850.1|44909.6|44869.6|44909.6|44869.6|44890.1|44850.1|0
1645202040000|2022-02-18 16:34:00|44905.1|44865.1|44904.6|44864.6|44919.1|44879.1|44904.6|44864.6|1
1645202050000|2022-02-18 16:34:10|44910.1|44870.1|44915.1|44875.1|44924.1|44884.1|44910.1|44870.1|0
1645202060000|2022-02-18 16:34:20|44910.7|44870.7|44905.7|44865.7|44910.7|44870.7|44900.7|44860.7|1
1645202070000|2022-02-18 16:34:30|44910.1|44870.1|44910.1|44870.1|44910.1|44870.1|44910.1|44870.1|1
1645202080000|2022-02-18 16:34:40|44901.2|44861.2|44910.1|44870.1|44910.1|44870.1|44901.2|44861.2|1
1645202090000|2022-02-18 16:34:50|44910.7|44870.7|44910.1|44870.1|44915.1|44875.1|44905.7|44865.7|2
1645202100000|2022-02-18 16:35:00|44915.1|44875.1|44925.7|44885.7|44930.1|44890.1|44915.1|44875.1|2
1645202110000|2022-02-18 16:35:10|44930.1|44890.1|44930.7|44890.7|44930.7|44890.7|44925.7|44885.7|1
1645202120000|2022-02-18 16:35:20|44930.1|44890.1|44925.1|44885.1|44930.1|44890.1|44924.6|44884.6|4
1645202130000|2022-02-18 16:35:30|44925.7|44885.7|44925.7|44885.7|44925.7|44885.7|44925.1|44885.1|0
1645202140000|2022-02-18 16:35:40|44920.7|44880.7|44915.7|44875.7|44925.7|44885.7|44915.7|44875.7|0
1645202150000|2022-02-18 16:35:50|44910.1|44870.1|44920.1|44880.1|44920.7|44880.7|44910.1|44870.1|0
1645202160000|2022-02-18 16:36:00|44915.7|44875.7|44920.1|44880.1|44920.1|44880.1|44915.7|44875.7|20
1645202170000|2022-02-18 16:36:10|44911.2|44871.2|44920.1|44880.1|44928.5|44888.5|44900.7|44860.7|4
1645202180000|2022-02-18 16:36:20|44925.1|44885.1|44915.7|44875.7|44925.1|44885.1|44915.7|44875.7|0
1645202190000|2022-02-18 16:36:30|44915.1|44875.1|44915.7|44875.7|44920.1|44880.1|44910.1|44870.1|1
1645202200000|2022-02-18 16:36:40|44920.1|44880.1|44920.1|44880.1|44920.1|44880.1|44920.1|44880.1|1
1645202210000|2022-02-18 16:36:50|44915.7|44875.7|44915.7|44875.7|44920.1|44880.1|44915.7|44875.7|0
1645202220000|2022-02-18 16:37:00|44920.1|44880.1|44920.1|44880.1|44920.1|44880.1|44910.1|44870.1|20
1645202230000|2022-02-18 16:37:10|44915.1|44875.1|44915.7|44875.7|44915.7|44875.7|44915.1|44875.1|37
1645202240000|2022-02-18 16:37:20|44915.1|44875.1|44895.7|44855.7|44915.1|44875.1|44895.7|44855.7|0
1645202250000|2022-02-18 16:37:30|44900.1|44860.1|44895.7|44855.7|44900.1|44860.1|44895.7|44855.7|0
1645202260000|2022-02-18 16:37:40|44900.1|44860.1|44910.1|44870.1|44910.1|44870.1|44900.1|44860.1|0
1645202270000|2022-02-18 16:37:50|44920.1|44880.1|44915.1|44875.1|44920.1|44880.1|44915.1|44875.1|8
1645202280000|2022-02-18 16:38:00|44915.7|44875.7|44930.1|44890.1|44930.1|44890.1|44915.7|44875.7|0
1645202290000|2022-02-18 16:38:10|44935.1|44895.1|44940.1|44900.1|44940.1|44900.1|44935.1|44895.1|0
1645202300000|2022-02-18 16:38:20|44945.1|44905.1|44940.7|44900.7|44945.1|44905.1|44940.7|44900.7|0
1645202310000|2022-02-18 16:38:30|44946.2|44906.2|44980.1|44940.1|44994.6|44954.6|44946.2|44906.2|6
1645202320000|2022-02-18 16:38:40|44975.7|44935.7|44970.1|44930.1|44975.7|44935.7|44970.1|44930.1|0
1645202330000|2022-02-18 16:38:50|44975.7|44935.7|44980.1|44940.1|44980.1|44940.1|44975.1|44935.1|0
1645202340000|2022-02-18 16:39:00|44975.1|44935.1|44975.7|44935.7|44980.7|44940.7|44970.1|44930.1|2
1645202350000|2022-02-18 16:39:10|44975.1|44935.1|44960.1|44920.1|44975.1|44935.1|44960.1|44920.1|0
1645202360000|2022-02-18 16:39:20|44955.7|44915.7|44955.7|44915.7|44955.7|44915.7|44955.7|44915.7|0
1645202370000|2022-02-18 16:39:30|44960.1|44920.1|44955.7|44915.7|44960.1|44920.1|44955.7|44915.7|0
1645202380000|2022-02-18 16:39:40|44950.7|44910.7|44960.1|44920.1|44960.1|44920.1|44950.7|44910.7|1
1645202390000|2022-02-18 16:39:50|44969.1|44929.1|44965.7|44925.7|44970.1|44930.1|44965.7|44925.7|0
1645202400000|2022-02-18 16:40:00|44965.1|44925.1|44955.7|44915.7|44965.1|44925.1|44955.7|44915.7|0
1645202410000|2022-02-18 16:40:10|44955.1|44915.1|44960.1|44920.1|44964.6|44924.6|44955.1|44915.1|5
1645202420000|2022-02-18 16:40:20|44955.1|44915.1|44959.6|44919.6|44960.1|44920.1|44955.1|44915.1|2
1645202430000|2022-02-18 16:40:30|44955.1|44915.1|44910.1|44870.1|44955.1|44915.1|44905.1|44865.1|15
1645202440000|2022-02-18 16:40:40|44905.7|44865.7|44920.1|44880.1|44920.1|44880.1|44905.7|44865.7|3
1645202450000|2022-02-18 16:40:50|44915.7|44875.7|44915.7|44875.7|44915.7|44875.7|44910.1|44870.1|1
1645202460000|2022-02-18 16:41:00|44920.1|44880.1|44910.1|44870.1|44920.1|44880.1|44910.1|44870.1|27
1645202470000|2022-02-18 16:41:10|44909.6|44869.6|44904.6|44864.6|44914.6|44874.6|44904|44864|4
1645202480000|2022-02-18 16:41:20|44890.1|44850.1|44884.6|44844.6|44894.6|44854.6|44880.1|44840.1|0
1645202490000|2022-02-18 16:41:30|44890.1|44850.1|44884.6|44844.6|44894.6|44854.6|44884.6|44844.6|0
1645202510000|2022-02-18 16:41:50|44884|44844|44884.6|44844.6|44884.6|44844.6|44874.6|44834.6|1
1645202530000|2022-02-18 16:42:10|44880.1|44840.1|44874.6|44834.6|44880.1|44840.1|44874.6|44834.6|1
1645202540000|2022-02-18 16:42:20|44879|44839|44874.6|44834.6|44879|44839|44869.6|44829.6|0
1645202550000|2022-02-18 16:42:30|44879|44839|44879|44839|44879.6|44839.6|44874.6|44834.6|0
1645202570000|2022-02-18 16:42:50|44874.6|44834.6|44879|44839|44879.6|44839.6|44874.6|44834.6|0
1645202580000|2022-02-18 16:43:00|44874.6|44834.6|44879|44839|44879|44839|44874.6|44834.6|0
1645202590000|2022-02-18 16:43:10|44874.6|44834.6|44874.6|44834.6|44879|44839|44874.6|44834.6|0
1645202600000|2022-02-18 16:43:20|44879.6|44839.6|44874.6|44834.6|44879.6|44839.6|44874.6|44834.6|2
1645202610000|2022-02-18 16:43:30|44870.1|44830.1|44874.6|44834.6|44874.6|44834.6|44870.1|44830.1|0
1645202620000|2022-02-18 16:43:40|44869.6|44829.6|44874|44834|44874.6|44834.6|44869.6|44829.6|0
1645202630000|2022-02-18 16:43:50|44869.6|44829.6|44874|44834|44879|44839|44869|44829|2
1645202640000|2022-02-18 16:44:00|44873.5|44833.5|44829.6|44789.6|44873.5|44833.5|44829|44789|3
1645202650000|2022-02-18 16:44:10|44830.1|44790.1|44829|44789|44834.6|44794.6|44829|44789|0
1645202670000|2022-02-18 16:44:30|44834.6|44794.6|44834.6|44794.6|44834.6|44794.6|44829|44789|2
1645202680000|2022-02-18 16:44:40|44829.6|44789.6|44844.6|44804.6|44849|44809|44829|44789|1
1645202690000|2022-02-18 16:44:50|44849.6|44809.6|44834.6|44794.6|44859|44819|44834.6|44794.6|1
1645202700000|2022-02-18 16:45:00|44834|44794|44829|44789|44834.6|44794.6|44824.6|44784.6|0
1645202710000|2022-02-18 16:45:10|44819.6|44779.6|44814.6|44774.6|44829|44789|44809.6|44769.6|6
1645202720000|2022-02-18 16:45:20|44819|44779|44815.1|44775.1|44820.1|44780.1|44815.1|44775.1|97
1645202730000|2022-02-18 16:45:30|44814.6|44774.6|44814.6|44774.6|44814.6|44774.6|44810.1|44770.1|0
1645202740000|2022-02-18 16:45:40|44820.1|44780.1|44830.1|44790.1|44834.6|44794.6|44820.1|44780.1|2
1645202750000|2022-02-18 16:45:50|44834.6|44794.6|44835.6|44795.6|44835.6|44795.6|44830.1|44790.1|2
1645202760000|2022-02-18 16:46:00|44835.1|44795.1|44834.6|44794.6|44835.1|44795.1|44830.1|44790.1|1
1645202770000|2022-02-18 16:46:10|44830.1|44790.1|44815.6|44775.6|44830.1|44790.1|44810.1|44770.1|8
1645202780000|2022-02-18 16:46:20|44820.1|44780.1|44825.6|44785.6|44825.6|44785.6|44820.1|44780.1|0
1645202790000|2022-02-18 16:46:30|44820.1|44780.1|44825.1|44785.1|44825.6|44785.6|44815.6|44775.6|4
1645202800000|2022-02-18 16:46:40|44825.6|44785.6|44815.6|44775.6|44825.6|44785.6|44815.6|44775.6|0
1645202830000|2022-02-18 16:47:10|44810.6|44770.6|44795.6|44755.6|44810.6|44770.6|44795.6|44755.6|1
1645202840000|2022-02-18 16:47:20|44805.6|44765.6|44795.6|44755.6|44805.6|44765.6|44795.6|44755.6|5
1645202850000|2022-02-18 16:47:30|44791.2|44751.2|44790.1|44750.1|44791.2|44751.2|44785.6|44745.6|3
1645202860000|2022-02-18 16:47:40|44790.6|44750.6|44780.1|44740.1|44790.6|44750.6|44780.1|44740.1|0
1645202870000|2022-02-18 16:47:50|44775.1|44735.1|44770.1|44730.1|44780.1|44740.1|44765.6|44725.6|4
1645202880000|2022-02-18 16:48:00|44760.6|44720.6|44750.1|44710.1|44765.6|44725.6|44750.1|44710.1|4
1645202900000|2022-02-18 16:48:20|44785.6|44745.6|44800.6|44760.6|44805.1|44765.1|44785.6|44745.6|3
1645202910000|2022-02-18 16:48:30|44790.6|44750.6|44800.6|44760.6|44800.6|44760.6|44790.6|44750.6|3
1645202920000|2022-02-18 16:48:40|44800.1|44760.1|44795.6|44755.6|44800.6|44760.6|44795.6|44755.6|0
1645202930000|2022-02-18 16:48:50|44795.1|44755.1|44785.6|44745.6|44795.6|44755.6|44780.6|44740.6|2
1645202940000|2022-02-18 16:49:00|44790.1|44750.1|44790.6|44750.6|44790.6|44750.6|44790.1|44750.1|0
1645202950000|2022-02-18 16:49:10|44785.1|44745.1|44780.6|44740.6|44790.6|44750.6|44780.6|44740.6|1
1645202960000|2022-02-18 16:49:20|44775.6|44735.6|44780.6|44740.6|44780.6|44740.6|44775.6|44735.6|0
1645202970000|2022-02-18 16:49:30|44780.1|44740.1|44775.6|44735.6|44780.6|44740.6|44770.6|44730.6|0
1645202980000|2022-02-18 16:49:40|44780.1|44740.1|44780.1|44740.1|44780.1|44740.1|44780.1|44740.1|0
1645202990000|2022-02-18 16:49:50|44790.1|44750.1|44790.1|44750.1|44790.6|44750.6|44790.1|44750.1|1
1645203000000|2022-02-18 16:50:00|44785.6|44745.6|44790.6|44750.6|44790.6|44750.6|44785.6|44745.6|3
1645203010000|2022-02-18 16:50:10|44780.1|44740.1|44770.1|44730.1|44780.6|44740.6|44770.1|44730.1|2
1645203020000|2022-02-18 16:50:20|44770.6|44730.6|44755.6|44715.6|44770.6|44730.6|44750.6|44710.6|1
1645203030000|2022-02-18 16:50:30|44760.1|44720.1|44725.6|44685.6|44765.6|44725.6|44725.6|44685.6|9
1645203040000|2022-02-18 16:50:40|44725.1|44685.1|44700.1|44660.1|44725.1|44685.1|44700.1|44660.1|43
1645203050000|2022-02-18 16:50:50|44700.6|44660.6|44670.6|44630.6|44700.6|44660.6|44670.6|44630.6|10
1645203060000|2022-02-18 16:51:00|44665.6|44625.6|44574.6|44534.6|44665.6|44625.6|44565.1|44525.1|19
1645203070000|2022-02-18 16:51:10|44579.6|44539.6|44550.1|44510.1|44579.6|44539.6|44539.6|44499.6|17
1645203080000|2022-02-18 16:51:20|44545.6|44505.6|44535.6|44495.6|44565.1|44525.1|44525.6|44485.6|14
1645203090000|2022-02-18 16:51:30|44535.1|44495.1|44545.6|44505.6|44545.6|44505.6|44520.1|44480.1|7
1645203100000|2022-02-18 16:51:40|44555.6|44515.6|44565.6|44525.6|44565.6|44525.6|44550.1|44510.1|16
1645203110000|2022-02-18 16:51:50|44570.1|44530.1|44570.6|44530.6|44575.6|44535.6|44570.1|44530.1|0
1645203120000|2022-02-18 16:52:00|44575.1|44535.1|44580.1|44540.1|44585.6|44545.6|44570.6|44530.6|2
1645203130000|2022-02-18 16:52:10|44580.6|44540.6|44585.6|44545.6|44590.1|44550.1|44580.6|44540.6|50
1645203140000|2022-02-18 16:52:20|44590.1|44550.1|44575.6|44535.6|44590.1|44550.1|44575.6|44535.6|0
1645203150000|2022-02-18 16:52:30|44565.6|44525.6|44590.1|44550.1|44590.1|44550.1|44565.6|44525.6|1
1645203160000|2022-02-18 16:52:40|44590.6|44550.6|44610.1|44570.1|44615.6|44575.6|44585.6|44545.6|4
1645203170000|2022-02-18 16:52:50|44615.6|44575.6|44624.6|44584.6|44625.1|44585.1|44615.1|44575.1|28
1645203180000|2022-02-18 16:53:00|44640.1|44600.1|44639.6|44599.6|44644.6|44604.6|44630.1|44590.1|30
1645203190000|2022-02-18 16:53:10|44644.6|44604.6|44635.6|44595.6|44655.6|44615.6|44614.6|44574.6|28
1645203200000|2022-02-18 16:53:20|44630.6|44590.6|44630.1|44590.1|44635.1|44595.1|44630.1|44590.1|0
1645203210000|2022-02-18 16:53:30|44625.1|44585.1|44610.1|44570.1|44625.1|44585.1|44605.6|44565.6|1
1645203220000|2022-02-18 16:53:40|44605.6|44565.6|44600.1|44560.1|44605.6|44565.6|44595.6|44555.6|0
1645203230000|2022-02-18 16:53:50|44595.6|44555.6|44600.1|44560.1|44600.1|44560.1|44590.1|44550.1|0
1645203240000|2022-02-18 16:54:00|44599.5|44559.5|44625.1|44585.1|44625.1|44585.1|44599.5|44559.5|5
1645203250000|2022-02-18 16:54:10|44624.5|44584.5|44640.1|44600.1|44640.1|44600.1|44620.1|44580.1|3
1645203260000|2022-02-18 16:54:20|44634.5|44594.5|44650.1|44610.1|44659.5|44619.5|44634.5|44594.5|0
1645203270000|2022-02-18 16:54:30|44654.5|44614.5|44654.5|44614.5|44654.5|44614.5|44650.1|44610.1|0
1645203280000|2022-02-18 16:54:40|44659.5|44619.5|44654.5|44614.5|44674.5|44634.5|44654.5|44614.5|12
1645203290000|2022-02-18 16:54:50|44660.1|44620.1|44670.1|44630.1|44670.1|44630.1|44659.5|44619.5|5
1645203300000|2022-02-18 16:55:00|44669.5|44629.5|44690.1|44650.1|44705.6|44665.6|44665.1|44625.1|44
1645203310000|2022-02-18 16:55:10|44700.1|44660.1|44690.6|44650.6|44700.1|44660.1|44690.6|44650.6|0
1645203320000|2022-02-18 16:55:20|44685.6|44645.6|44680.1|44640.1|44690.6|44650.6|44680.1|44640.1|12
1645203330000|2022-02-18 16:55:30|44690.1|44650.1|44690.1|44650.1|44690.1|44650.1|44685.6|44645.6|50
1645203340000|2022-02-18 16:55:40|44699.5|44659.5|44700.1|44660.1|44700.1|44660.1|44699.5|44659.5|0
1645203350000|2022-02-18 16:55:50|44694.5|44654.5|44685.1|44645.1|44694.5|44654.5|44685.1|44645.1|1
1645203360000|2022-02-18 16:56:00|44684.5|44644.5|44685.6|44645.6|44699.5|44659.5|44684.5|44644.5|0
1645203370000|2022-02-18 16:56:10|44690.1|44650.1|44690.1|44650.1|44690.1|44650.1|44680.1|44640.1|0
1645203380000|2022-02-18 16:56:20|44700.1|44660.1|44710.1|44670.1|44710.1|44670.1|44700.1|44660.1|5
1645203390000|2022-02-18 16:56:30|44700.1|44660.1|44704.5|44664.5|44710.1|44670.1|44700.1|44660.1|0
1645203400000|2022-02-18 16:56:40|44710.1|44670.1|44700.1|44660.1|44710.1|44670.1|44700.1|44660.1|0
1645203420000|2022-02-18 16:57:00|44700.6|44660.6|44714.5|44674.5|44720.1|44680.1|44700.6|44660.6|0
1645203430000|2022-02-18 16:57:10|44710.1|44670.1|44710.1|44670.1|44710.1|44670.1|44710.1|44670.1|0
1645203440000|2022-02-18 16:57:20|44709.5|44669.5|44720.1|44680.1|44720.1|44680.1|44705.1|44665.1|11
1645203450000|2022-02-18 16:57:30|44714.5|44674.5|44714.5|44674.5|44714.5|44674.5|44714.5|44674.5|1
1645203460000|2022-02-18 16:57:40|44704.5|44664.5|44710.1|44670.1|44710.1|44670.1|44704.5|44664.5|0
1645203470000|2022-02-18 16:57:50|44705.6|44665.6|44705.1|44665.1|44709.5|44669.5|44704.5|44664.5|0
1645203480000|2022-02-18 16:58:00|44714.5|44674.5|44720.1|44680.1|44720.1|44680.1|44714.5|44674.5|0
1645203500000|2022-02-18 16:58:20|44724.5|44684.5|44730.1|44690.1|44735.6|44695.6|44724.5|44684.5|2
1645203510000|2022-02-18 16:58:30|44724.5|44684.5|44724.5|44684.5|44730.1|44690.1|44724.5|44684.5|5
1645203520000|2022-02-18 16:58:40|44720.1|44680.1|44720.1|44680.1|44724.5|44684.5|44720.1|44680.1|0
1645203530000|2022-02-18 16:58:50|44724.5|44684.5|44725.6|44685.6|44725.6|44685.6|44724.5|44684.5|1
1645203540000|2022-02-18 16:59:00|44730.1|44690.1|44735.6|44695.6|44740.1|44700.1|44724.5|44684.5|2
1645203550000|2022-02-18 16:59:10|44740.1|44700.1|44740.1|44700.1|44740.1|44700.1|44734.5|44694.5|0
1645203560000|2022-02-18 16:59:20|44739.5|44699.5|44730.1|44690.1|44739.5|44699.5|44730.1|44690.1|0
1645203570000|2022-02-18 16:59:30|||||||||1
1645203580000|2022-02-18 16:59:40|44724.5|44684.5|44740.1|44700.1|44740.1|44700.1|44724.5|44684.5|0
1645203590000|2022-02-18 16:59:50|44730.6|44690.6|44724.5|44684.5|44730.6|44690.6|44720.1|44680.1|2
1645203600000|2022-02-18 17:00:00|44725.6|44685.6|44739.5|44699.5|44740.1|44700.1|44724.5|44684.5|3
1645203610000|2022-02-18 17:00:10|44740.1|44700.1|44744.5|44704.5|44749.5|44709.5|44740.1|44700.1|3
1645203620000|2022-02-18 17:00:20|44749.5|44709.5|44749.5|44709.5|44749.5|44709.5|44749.5|44709.5|0
1645203630000|2022-02-18 17:00:30|44744.5|44704.5|44740.1|44700.1|44754.5|44714.5|44740.1|44700.1|1
1645203640000|2022-02-18 17:00:40|44744.5|44704.5|44750.1|44710.1|44750.1|44710.1|44740.1|44700.1|0
1645203650000|2022-02-18 17:00:50|44754.5|44714.5|44769.5|44729.5|44769.5|44729.5|44750.1|44710.1|2
1645203660000|2022-02-18 17:01:00|44765.1|44725.1|44745.6|44705.6|44769.5|44729.5|44745.6|44705.6|0
1645203670000|2022-02-18 17:01:10|44750.1|44710.1|44750.1|44710.1|44760.1|44720.1|44745.6|44705.6|0
1645203680000|2022-02-18 17:01:20|44755.1|44715.1|44755.1|44715.1|44755.1|44715.1|44754.5|44714.5|0
1645203690000|2022-02-18 17:01:30|44760.1|44720.1|44754.5|44714.5|44760.1|44720.1|44750.1|44710.1|0
1645203700000|2022-02-18 17:01:40|44760.1|44720.1|44760.1|44720.1|44760.1|44720.1|44760.1|44720.1|0
1645203710000|2022-02-18 17:01:50|44764.5|44724.5|44755.1|44715.1|44764.5|44724.5|44754.5|44714.5|1
1645203720000|2022-02-18 17:02:00|44754.5|44714.5|44725.6|44685.6|44755.1|44715.1|44720.1|44680.1|0
1645203730000|2022-02-18 17:02:10|44730.1|44690.1|44740.1|44700.1|44740.1|44700.1|44730.1|44690.1|0
1645203740000|2022-02-18 17:02:20|44735.6|44695.6|44735.6|44695.6|44735.6|44695.6|44735.6|44695.6|0
1645203750000|2022-02-18 17:02:30|44740.1|44700.1|44735.6|44695.6|44740.1|44700.1|44735.6|44695.6|0
1645203760000|2022-02-18 17:02:40|44740.1|44700.1|44740.1|44700.1|44745.1|44705.1|44740.1|44700.1|2
1645203780000|2022-02-18 17:03:00|44749.5|44709.5|44740.1|44700.1|44754.5|44714.5|44740.1|44700.1|1
1645203810000|2022-02-18 17:03:30|44744.5|44704.5|44750.1|44710.1|44750.1|44710.1|44744.5|44704.5|0
1645203820000|2022-02-18 17:03:40|44749.5|44709.5|44750.1|44710.1|44754.5|44714.5|44744.5|44704.5|1
1645203830000|2022-02-18 17:03:50|44749.5|44709.5|44800.1|44760.1|44810.6|44770.6|44749.5|44709.5|105
1645203840000|2022-02-18 17:04:00|44804.5|44764.5|44805.6|44765.6|44810.1|44770.1|44804.5|44764.5|3
1645203850000|2022-02-18 17:04:10|44810.1|44770.1|44825.6|44785.6|44834.5|44794.5|44810.1|44770.1|1
1645203860000|2022-02-18 17:04:20|44820.6|44780.6|44815.6|44775.6|44820.6|44780.6|44815.1|44775.1|2
1645203870000|2022-02-18 17:04:30|44810.6|44770.6|44794.5|44754.5|44810.6|44770.6|44794.5|44754.5|1
1645203880000|2022-02-18 17:04:40|44800.1|44760.1|44804.5|44764.5|44805.6|44765.6|44795.6|44755.6|0
1645203890000|2022-02-18 17:04:50|44800.1|44760.1|44795.1|44755.1|44800.1|44760.1|44795.1|44755.1|0
1645203900000|2022-02-18 17:05:00|44795.6|44755.6|44810.6|44770.6|44815.6|44775.6|44795.6|44755.6|0
1645203910000|2022-02-18 17:05:10|44814.5|44774.5|44800.1|44760.1|44814.5|44774.5|44800.1|44760.1|5
1645203920000|2022-02-18 17:05:20|44805.6|44765.6|44805|44765|44815.1|44775.1|44805|44765|1
1645203930000|2022-02-18 17:05:30|44805.6|44765.6|44810|44770|44815|44775|44805.6|44765.6|0
1645203940000|2022-02-18 17:05:40|44800.6|44760.6|44810|44770|44810|44770|44800.6|44760.6|4
1645203950000|2022-02-18 17:05:50|44805.6|44765.6|44815.6|44775.6|44815.6|44775.6|44805.6|44765.6|4
1645203960000|2022-02-18 17:06:00|44830|44790|44810.6|44770.6|44830|44790|44810|44770|15
1645203970000|2022-02-18 17:06:10|44810|44770|44805.6|44765.6|44810|44770|44805.6|44765.6|1
1645203980000|2022-02-18 17:06:20|44810|44770|44800|44760|44810|44770|44800|44760|0
1645203990000|2022-02-18 17:06:30|44800.6|44760.6|44805.6|44765.6|44805.6|44765.6|44800.6|44760.6|0
1645204000000|2022-02-18 17:06:40|44800|44760|44800|44760|44800|44760|44795.6|44755.6|1
1645204010000|2022-02-18 17:06:50|44795.6|44755.6|44805.6|44765.6|44810|44770|44795.6|44755.6|2
1645204020000|2022-02-18 17:07:00|44810.6|44770.6|44830.6|44790.6|44830.6|44790.6|44805|44765|0
1645204030000|2022-02-18 17:07:10|44830|44790|44830|44790|44835.6|44795.6|44830|44790|2
1645204040000|2022-02-18 17:07:20|44825.6|44785.6|44825.6|44785.6|44825.6|44785.6|44825.6|44785.6|0
1645204050000|2022-02-18 17:07:30|44820.6|44780.6|44820.6|44780.6|44825.6|44785.6|44820.6|44780.6|0
1645204060000|2022-02-18 17:07:40|44821.1|44781.1|44785.6|44745.6|44825.6|44785.6|44785.6|44745.6|32
1645204070000|2022-02-18 17:07:50|44790|44750|44785.6|44745.6|44790|44750|44785.6|44745.6|0
1645204080000|2022-02-18 17:08:00|44785|44745|44780.6|44740.6|44785.6|44745.6|44780.6|44740.6|0
1645204090000|2022-02-18 17:08:10|44775.6|44735.6|44790|44750|44790.6|44750.6|44775.6|44735.6|3
1645204100000|2022-02-18 17:08:20|44785|44745|44785.6|44745.6|44785.6|44745.6|44785|44745|0
1645204110000|2022-02-18 17:08:30|44780|44740|44780|44740|44780.6|44740.6|44780|44740|1
1645204120000|2022-02-18 17:08:40|44780.6|44740.6|44790|44750|44790.6|44750.6|44780.6|44740.6|11
1645204130000|2022-02-18 17:08:50|44800|44760|44795.6|44755.6|44800|44760|44795.6|44755.6|0
1645204140000|2022-02-18 17:09:00|44819|44779|44795.6|44755.6|44819|44779|44795.6|44755.6|0
1645204150000|2022-02-18 17:09:10|44795|44755|44785.6|44745.6|44795|44755|44785.6|44745.6|1
1645204160000|2022-02-18 17:09:20|44790|44750|44780.6|44740.6|44790|44750|44780.6|44740.6|1
1645204170000|2022-02-18 17:09:30|44785.6|44745.6|44785.6|44745.6|44785.6|44745.6|44785.6|44745.6|1
1645204180000|2022-02-18 17:09:40|44790.6|44750.6|44785.6|44745.6|44795.6|44755.6|44785.6|44745.6|3
1645204190000|2022-02-18 17:09:50|44780.6|44740.6|44765.6|44725.6|44780.6|44740.6|44755.6|44715.6|2
1645204200000|2022-02-18 17:10:00|44770|44730|44755.6|44715.6|44770|44730|44755.6|44715.6|3
1645204210000|2022-02-18 17:10:10|44750.6|44710.6|44745.6|44705.6|44750.6|44710.6|44730|44690|11
1645204220000|2022-02-18 17:10:20|44750|44710|44740|44700|44750|44710|44740|44700|1
1645204230000|2022-02-18 17:10:30|44735.6|44695.6|44740|44700|44740|44700|44735.6|44695.6|0
1645204240000|2022-02-18 17:10:40|44740.6|44700.6|44750|44710|44750|44710|44740|44700|1
1645204250000|2022-02-18 17:10:50|44741.1|44701.1|44750|44710|44750|44710|44741.1|44701.1|0
1645204260000|2022-02-18 17:11:00|44750.6|44710.6|44760|44720|44770|44730|44750.6|44710.6|2
1645204270000|2022-02-18 17:11:10|44760.6|44720.6|44765.6|44725.6|44765.6|44725.6|44760.6|44720.6|0
1645204280000|2022-02-18 17:11:20|44775.6|44735.6|44775.6|44735.6|44780|44740|44775.6|44735.6|3
1645204300000|2022-02-18 17:11:40|44770|44730|44765.6|44725.6|44770|44730|44765.6|44725.6|0
1645204310000|2022-02-18 17:11:50|44775.6|44735.6|44770.6|44730.6|44775.6|44735.6|44770.6|44730.6|8
1645204320000|2022-02-18 17:12:00|44770|44730|44765.6|44725.6|44770|44730|44760.6|44720.6|6
1645204330000|2022-02-18 17:12:10|44770.6|44730.6|44775.6|44735.6|44785.6|44745.6|44770.6|44730.6|6
1645204340000|2022-02-18 17:12:20|44770.6|44730.6|44755.6|44715.6|44770.6|44730.6|44755.6|44715.6|0
1645204350000|2022-02-18 17:12:30|44760.6|44720.6|44765.6|44725.6|44765.6|44725.6|44760.6|44720.6|0
1645204360000|2022-02-18 17:12:40|44770|44730|44775.6|44735.6|44780.6|44740.6|44770|44730|2
1645204380000|2022-02-18 17:13:00|44770.6|44730.6|44775.6|44735.6|44775.6|44735.6|44770.6|44730.6|0
1645204390000|2022-02-18 17:13:10|44775|44735|44775.6|44735.6|44775.6|44735.6|44775|44735|0
1645204400000|2022-02-18 17:13:20|44765.6|44725.6|44765.6|44725.6|44765.6|44725.6|44765.6|44725.6|0
1645204410000|2022-02-18 17:13:30|44760.6|44720.6|44745.6|44705.6|44760.6|44720.6|44745.6|44705.6|1
1645204420000|2022-02-18 17:13:40|44740.6|44700.6|44755.6|44715.6|44755.6|44715.6|44740.6|44700.6|1
1645204430000|2022-02-18 17:13:50|44755|44715|44740.6|44700.6|44755|44715|44740.6|44700.6|0
1645204440000|2022-02-18 17:14:00|44740|44700|44745.6|44705.6|44745.6|44705.6|44740|44700|4
1645204450000|2022-02-18 17:14:10|44750.6|44710.6|44755.6|44715.6|44755.6|44715.6|44745.6|44705.6|34
1645204460000|2022-02-18 17:14:20|44745.6|44705.6|44745.6|44705.6|44750.6|44710.6|44745.6|44705.6|0
1645204470000|2022-02-18 17:14:30|44750|44710|44755.6|44715.6|44755.6|44715.6|44750|44710|0
1645204480000|2022-02-18 17:14:40|44760.6|44720.6|44770.6|44730.6|44770.6|44730.6|44760.6|44720.6|0
1645204490000|2022-02-18 17:14:50|44770|44730|44765.6|44725.6|44770.6|44730.6|44765.6|44725.6|0
1645204500000|2022-02-18 17:15:00|44790|44750|44760.6|44720.6|44790|44750|44760|44720|3
1645204510000|2022-02-18 17:15:10|44765.6|44725.6|44765.6|44725.6|44765.6|44725.6|44765.6|44725.6|0
1645204520000|2022-02-18 17:15:20|44770|44730|44770.6|44730.6|44770.6|44730.6|44770|44730|0
1645204530000|2022-02-18 17:15:30|44765.6|44725.6|44765.6|44725.6|44770.6|44730.6|44765.6|44725.6|0
1645204540000|2022-02-18 17:15:40|44760.6|44720.6|44755.6|44715.6|44760.6|44720.6|44755.6|44715.6|0
1645204550000|2022-02-18 17:15:50|44750.6|44710.6|44735.6|44695.6|44750.6|44710.6|44730.6|44690.6|0
1645204560000|2022-02-18 17:16:00|44745.6|44705.6|44750.6|44710.6|44750.6|44710.6|44740.6|44700.6|0
1645204570000|2022-02-18 17:16:10|44755.6|44715.6|44755.6|44715.6|44760|44720|44755.6|44715.6|0
1645204580000|2022-02-18 17:16:20|44740.6|44700.6|44745.6|44705.6|44755.6|44715.6|44735.6|44695.6|0
1645204590000|2022-02-18 17:16:30|44740.6|44700.6|44750.6|44710.6|44750.6|44710.6|44740.6|44700.6|1
1645204600000|2022-02-18 17:16:40|44746.1|44706.1|44745.6|44705.6|44746.1|44706.1|44740.6|44700.6|4
1645204620000|2022-02-18 17:17:00|44745.5|44705.5|44745.5|44705.5|44745.5|44705.5|44745.5|44705.5|2
1645204630000|2022-02-18 17:17:10|44740.5|44700.5|44740.5|44700.5|44745.5|44705.5|44740.5|44700.5|0
1645204640000|2022-02-18 17:17:20|44745.5|44705.5|44735.5|44695.5|44745.5|44705.5|44735.5|44695.5|0
1645204650000|2022-02-18 17:17:30|44740.5|44700.5|44730.5|44690.5|44740.5|44700.5|44730.5|44690.5|1
1645204660000|2022-02-18 17:17:40|44740.5|44700.5|44745.5|44705.5|44745.5|44705.5|44735.5|44695.5|5
1645204670000|2022-02-18 17:17:50|44755.5|44715.5|44750.5|44710.5|44770.5|44730.5|44750.5|44710.5|2
1645204680000|2022-02-18 17:18:00|44745.5|44705.5|44750|44710|44750.5|44710.5|44740.5|44700.5|1
1645204690000|2022-02-18 17:18:10|44750.5|44710.5|44750|44710|44755.5|44715.5|44745.5|44705.5|3
1645204700000|2022-02-18 17:18:20|44754.5|44714.5|44755.5|44715.5|44755.5|44715.5|44750|44710|2
1645204720000|2022-02-18 17:18:40|44760|44720|44755.5|44715.5|44765.5|44725.5|44755.5|44715.5|0
1645204740000|2022-02-18 17:19:00|44760|44720|44770|44730|44770|44730|44755.5|44715.5|1
1645204750000|2022-02-18 17:19:10|44765.5|44725.5|44765.5|44725.5|44765.5|44725.5|44765.5|44725.5|0
1645204770000|2022-02-18 17:19:30|||||||||1
1645204780000|2022-02-18 17:19:40|44770|44730|44765.5|44725.5|44770|44730|44765.5|44725.5|1
1645204790000|2022-02-18 17:19:50|44765|44725|44795.5|44755.5|44805|44765|44760.5|44720.5|2
1645204800000|2022-02-18 17:20:00|44790.5|44750.5|44790|44750|44795.5|44755.5|44790|44750|0
1645204810000|2022-02-18 17:20:10|44785.5|44745.5|44745.5|44705.5|44785.5|44745.5|44745.5|44705.5|5
1645204820000|2022-02-18 17:20:20|44750|44710|44760|44720|44760|44720|44750|44710|0
1645204840000|2022-02-18 17:20:40|44764.5|44724.5|44755|44715|44764.5|44724.5|44750|44710|0
1645204850000|2022-02-18 17:20:50|44765.5|44725.5|44770|44730|44785.5|44745.5|44765|44725|3
1645204860000|2022-02-18 17:21:00|44775|44735|44780|44740|44780|44740|44775|44735|0
1645204870000|2022-02-18 17:21:10|44775.5|44735.5|44780|44740|44780|44740|44775.5|44735.5|1
1645204880000|2022-02-18 17:21:20|44785.5|44745.5|44795.5|44755.5|44795.5|44755.5|44785.5|44745.5|0
1645204890000|2022-02-18 17:21:30|44805.5|44765.5|44810|44770|44814.5|44774.5|44800|44760|6
1645204900000|2022-02-18 17:21:40|44814.5|44774.5|44805|44765|44815|44775|44804.5|44764.5|0
1645204910000|2022-02-18 17:21:50|44810|44770|44810|44770|44810|44770|44805|44765|0
1645204920000|2022-02-18 17:22:00|44805|44765|44805|44765|44810|44770|44800|44760|0
1645204930000|2022-02-18 17:22:10|44800|44760|44800|44760|44800|44760|44800|44760|1
1645204940000|2022-02-18 17:22:20|44793.9|44753.9|44780|44740|44793.9|44753.9|44780|44740|5
1645204970000|2022-02-18 17:22:50|44775.5|44735.5|44775.5|44735.5|44780|44740|44775.5|44735.5|0
1645204980000|2022-02-18 17:23:00|44780|44740|44775.5|44735.5|44780|44740|44775.5|44735.5|0
1645204990000|2022-02-18 17:23:10|44775|44735|44775|44735|44775|44735|44770|44730|0
1645205000000|2022-02-18 17:23:20|44780|44740|44775|44735|44780|44740|44770|44730|0
1645205010000|2022-02-18 17:23:30|44770|44730|44770|44730|44770|44730|44770|44730|0
1645205040000|2022-02-18 17:24:00|44785|44745|44780|44740|44785|44745|44780|44740|1
1645205060000|2022-02-18 17:24:20|||||||||2
1645205090000|2022-02-18 17:24:50|44790.5|44750.5|44790|44750|44800|44760|44790|44750|0
1645205100000|2022-02-18 17:25:00|44795|44755|44800|44760|44800|44760|44790|44750|0
1645205110000|2022-02-18 17:25:10|44805.5|44765.5|44825.5|44785.5|44825.5|44785.5|44805.5|44765.5|10
1645205120000|2022-02-18 17:25:20|44830|44790|44825.5|44785.5|44840|44800|44825.5|44785.5|0
1645205130000|2022-02-18 17:25:30|44830|44790|44820|44780|44830|44790|44820|44780|1
1645205140000|2022-02-18 17:25:40|44815.5|44775.5|44815|44775|44820|44780|44815|44775|1
1645205150000|2022-02-18 17:25:50|44819.5|44779.5|44830|44790|44830|44790|44819.5|44779.5|0
1645205160000|2022-02-18 17:26:00|44825.5|44785.5|44820|44780|44825.5|44785.5|44805|44765|4
1645205170000|2022-02-18 17:26:10|44810.5|44770.5|44810.5|44770.5|44810.5|44770.5|44810.5|44770.5|1
1645205180000|2022-02-18 17:26:20|44819.5|44779.5|44830|44790|44830|44790|44819.5|44779.5|0
1645205190000|2022-02-18 17:26:30|44820|44780|44810|44770|44830|44790|44810|44770|1
1645205200000|2022-02-18 17:26:40|44819.5|44779.5|44824.5|44784.5|44824.5|44784.5|44819.5|44779.5|0
1645205210000|2022-02-18 17:26:50|44820|44780|44820|44780|44820|44780|44820|44780|1
1645205220000|2022-02-18 17:27:00|44829.5|44789.5|44829.5|44789.5|44829.5|44789.5|44829.5|44789.5|0
1645205230000|2022-02-18 17:27:10|44830|44790|44830|44790|44834.5|44794.5|44830|44790|0
1645205250000|2022-02-18 17:27:30|44860|44820|44860|44820|44860.5|44820.5|44860|44820|1
1645205260000|2022-02-18 17:27:40|44875|44835|44855.5|44815.5|44875|44835|44850.5|44810.5|0
1645205270000|2022-02-18 17:27:50|44865.5|44825.5|44865.5|44825.5|44865.5|44825.5|44860.5|44820.5|0
1645205280000|2022-02-18 17:28:00|44860|44820|44860|44820|44865.5|44825.5|44860|44820|0
1645205290000|2022-02-18 17:28:10|44855.5|44815.5|44865|44825|44865|44825|44845.5|44805.5|15
1645205300000|2022-02-18 17:28:20|44865.5|44825.5|44870|44830|44870|44830|44865.5|44825.5|0
1645205310000|2022-02-18 17:28:30|44865.5|44825.5|44870|44830|44870|44830|44865.5|44825.5|0
1645205320000|2022-02-18 17:28:40|44880.5|44840.5|44875.5|44835.5|44880.5|44840.5|44870|44830|0
1645205330000|2022-02-18 17:28:50|44880|44840|44875.5|44835.5|44880|44840|44875.5|44835.5|0
1645205340000|2022-02-18 17:29:00|44880|44840|44870|44830|44880|44840|44870|44830|0
1645205350000|2022-02-18 17:29:10|44869.5|44829.5|44860.5|44820.5|44869.5|44829.5|44860.5|44820.5|1
1645205360000|2022-02-18 17:29:20|44865.5|44825.5|44865.5|44825.5|44870|44830|44865.5|44825.5|1
1645205380000|2022-02-18 17:29:40|44859.5|44819.5|44850.5|44810.5|44860|44820|44850.5|44810.5|5
1645205390000|2022-02-18 17:29:50|44860|44820|44850|44810|44860|44820|44850|44810|0
1645205400000|2022-02-18 17:30:00|44845.5|44805.5|44885.5|44845.5|44891.6|44851.6|44845.5|44805.5|2
1645205410000|2022-02-18 17:30:10|44885|44845|44875.5|44835.5|44885|44845|44875.5|44835.5|0
1645205420000|2022-02-18 17:30:20|44875|44835|44865.5|44825.5|44875.5|44835.5|44865.5|44825.5|8
1645205430000|2022-02-18 17:30:30|44860.5|44820.5|44855.5|44815.5|44860.5|44820.5|44855.5|44815.5|2
1645205440000|2022-02-18 17:30:40|44860|44820|44880|44840|44880|44840|44860|44820|0
1645205450000|2022-02-18 17:30:50|44875.5|44835.5|44875.5|44835.5|44880|44840|44870.5|44830.5|1
1645205460000|2022-02-18 17:31:00|44880|44840|44881|44841|44888.9|44848.9|44875.5|44835.5|0
1645205470000|2022-02-18 17:31:10|44880.5|44840.5|44880|44840|44880.5|44840.5|44880|44840|0
1645205480000|2022-02-18 17:31:20|44880.5|44840.5|44880|44840|44880.5|44840.5|44880|44840|1
1645205490000|2022-02-18 17:31:30|44890|44850|44890|44850|44890|44850|44890|44850|1
1645205500000|2022-02-18 17:31:40|44885.5|44845.5|44905|44865|44905|44865|44880.5|44840.5|50
1645205510000|2022-02-18 17:31:50|44900|44860|44900|44860|44900|44860|44900|44860|4
1645205520000|2022-02-18 17:32:00|44894.4|44854.4|44884.4|44844.4|44900|44860|44884.4|44844.4|8
1645205530000|2022-02-18 17:32:10|44880|44840|44880|44840|44885.5|44845.5|44880|44840|0
1645205540000|2022-02-18 17:32:20|44890|44850|44890|44850|44890|44850|44890|44850|0
1645205550000|2022-02-18 17:32:30|44888.9|44848.9|44885.5|44845.5|44888.9|44848.9|44880|44840|0
1645205560000|2022-02-18 17:32:40|44885|44845|44880|44840|44885.5|44845.5|44880|44840|2
1645205570000|2022-02-18 17:32:50|44879.4|44839.4|44870|44830|44879.4|44839.4|44865.5|44825.5|6
1645205580000|2022-02-18 17:33:00|44865.5|44825.5|44855.5|44815.5|44865.5|44825.5|44855|44815|3
1645205590000|2022-02-18 17:33:10|44854.4|44814.4|44854.4|44814.4|44854.4|44814.4|44854.4|44814.4|1
1645205600000|2022-02-18 17:33:20|44855.5|44815.5|44855.5|44815.5|44855.5|44815.5|44855.5|44815.5|0
1645205610000|2022-02-18 17:33:30|44850|44810|44866.6|44826.6|44866.6|44826.6|44850|44810|1
1645205620000|2022-02-18 17:33:40|44865.5|44825.5|44861|44821|44865.5|44825.5|44856.6|44816.6|0
1645205630000|2022-02-18 17:33:50|44856|44816|44835.5|44795.5|44856|44816|44835.5|44795.5|3
1645205640000|2022-02-18 17:34:00|44840|44800|44845.5|44805.5|44845.5|44805.5|44840|44800|2
1645205650000|2022-02-18 17:34:10|44850|44810|44850|44810|44850|44810|44850|44810|0
1645205660000|2022-02-18 17:34:20|44840|44800|44840|44800|44840|44800|44830|44790|1
1645205670000|2022-02-18 17:34:30|44835.5|44795.5|44850|44810|44855.5|44815.5|44825.5|44785.5|12
1645205680000|2022-02-18 17:34:40|44855.5|44815.5|44850|44810|44865.5|44825.5|44850|44810|1
1645205690000|2022-02-18 17:34:50|44850.5|44810.5|44850|44810|44850.5|44810.5|44850|44810|1
1645205700000|2022-02-18 17:35:00|44845.5|44805.5|44845.5|44805.5|44845.5|44805.5|44845.5|44805.5|0
1645205710000|2022-02-18 17:35:10|44840.5|44800.5|44835.5|44795.5|44840.5|44800.5|44835.5|44795.5|1
1645205720000|2022-02-18 17:35:20|44840|44800|44830|44790|44840|44800|44815.5|44775.5|15
1645205730000|2022-02-18 17:35:30|44850|44810|44806.6|44766.6|44850|44810|44806.6|44766.6|14
1645205740000|2022-02-18 17:35:40|44811|44771|44806|44766|44816|44776|44806|44766|0
1645205750000|2022-02-18 17:35:50|44796.6|44756.6|44796.6|44756.6|44796.6|44756.6|44796.6|44756.6|2
1645205760000|2022-02-18 17:36:00|44801|44761|44781|44741|44801|44761|44780.5|44740.5|26
1645205770000|2022-02-18 17:36:10|44771|44731|44765.5|44725.5|44776|44736|44761|44721|5
1645205780000|2022-02-18 17:36:20|44761|44721|44765.5|44725.5|44765.5|44725.5|44751|44711|3
1645205790000|2022-02-18 17:36:30|44761|44721|44735.5|44695.5|44761|44721|44726.6|44686.6|2
1645205800000|2022-02-18 17:36:40|44731|44691|44741|44701|44741|44701|44731|44691|0
1645205810000|2022-02-18 17:36:50|44740.5|44700.5|44730.5|44690.5|44740.5|44700.5|44730.5|44690.5|3
1645205820000|2022-02-18 17:37:00|44731|44691|44735.5|44695.5|44735.5|44695.5|44725.5|44685.5|3
1645205830000|2022-02-18 17:37:10|44741|44701|44736|44696|44741|44701|44735.5|44695.5|5
1645205840000|2022-02-18 17:37:20|44741|44701|44751|44711|44751|44711|44736|44696|0
1645205850000|2022-02-18 17:37:30|44761|44721|44755.5|44715.5|44761|44721|44755.5|44715.5|0
1645205860000|2022-02-18 17:37:40|44756|44716|44751|44711|44756|44716|44751|44711|0
1645205870000|2022-02-18 17:37:50|44746.6|44706.6|44746|44706|44746.6|44706.6|44745.5|44705.5|0
1645205880000|2022-02-18 17:38:00|44751|44711|44751|44711|44751|44711|44751|44711|0
1645205890000|2022-02-18 17:38:10|44755.5|44715.5|44751|44711|44761|44721|44751|44711|0
1645205900000|2022-02-18 17:38:20|44760|44720|44781|44741|44781|44741|44760|44720|2
1645205910000|2022-02-18 17:38:30|44780.5|44740.5|44770.5|44730.5|44780.5|44740.5|44770.5|44730.5|15
1645205920000|2022-02-18 17:38:40|44771|44731|44765.5|44725.5|44771|44731|44765.5|44725.5|2
1645205930000|2022-02-18 17:38:50|||||||||1
1645205940000|2022-02-18 17:39:00|44770.5|44730.5|44770.5|44730.5|44770.5|44730.5|44765.5|44725.5|1
1645205950000|2022-02-18 17:39:10|44770|44730|44751|44711|44770|44730|44751|44711|1
1645205960000|2022-02-18 17:39:20|44745.5|44705.5|44745.5|44705.5|44750.5|44710.5|44745.5|44705.5|0
1645205970000|2022-02-18 17:39:30|44741|44701|44760.5|44720.5|44760.5|44720.5|44741|44701|0
1645205980000|2022-02-18 17:39:40|44755.5|44715.5|44780.5|44740.5|44781|44741|44755.5|44715.5|0
1645205990000|2022-02-18 17:39:50|44775.5|44735.5|44781|44741|44785.5|44745.5|44775.5|44735.5|0
1645206000000|2022-02-18 17:40:00|44775.5|44735.5|44775.5|44735.5|44775.5|44735.5|44775.5|44735.5|3
1645206010000|2022-02-18 17:40:10|44780.5|44740.5|44775.5|44735.5|44780.5|44740.5|44775.5|44735.5|0
1645206020000|2022-02-18 17:40:20|44780.5|44740.5|44781|44741|44781|44741|44780.5|44740.5|0
1645206030000|2022-02-18 17:40:30|44790.5|44750.5|44811|44771|44811|44771|44785.5|44745.5|26
1645206040000|2022-02-18 17:40:40|44810.5|44770.5|44815.5|44775.5|44815.5|44775.5|44810.5|44770.5|0
1645206050000|2022-02-18 17:40:50|44820.5|44780.5|44821|44781|44821|44781|44816|44776|24
1645206060000|2022-02-18 17:41:00|44811.5|44771.5|44831|44791|44831|44791|44811.5|44771.5|1
1645206070000|2022-02-18 17:41:10|44830.5|44790.5|44830.5|44790.5|44830.5|44790.5|44821|44781|2
1645206080000|2022-02-18 17:41:20|44826|44786|44811.5|44771.5|44831|44791|44811.5|44771.5|3
1645206090000|2022-02-18 17:41:30|44816.5|44776.5|44816.5|44776.5|44816.5|44776.5|44816|44776|0
1645206100000|2022-02-18 17:41:40|44816|44776|44816.5|44776.5|44816.5|44776.5|44816|44776|1
1645206110000|2022-02-18 17:41:50|44831|44791|44826.5|44786.5|44836|44796|44826|44786|3
1645206120000|2022-02-18 17:42:00|44825.5|44785.5|44821.5|44781.5|44826.5|44786.5|44821.5|44781.5|0
1645206130000|2022-02-18 17:42:10|44821|44781|44811|44771|44821|44781|44811|44771|9
1645206140000|2022-02-18 17:42:20|44816|44776|44816|44776|44816|44776|44811|44771|0
1645206150000|2022-02-18 17:42:30|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|1
1645206160000|2022-02-18 17:42:40|44820.5|44780.5|44821|44781|44821|44781|44820.5|44780.5|7
1645206170000|2022-02-18 17:42:50|44816.5|44776.5|44821|44781|44821|44781|44811.5|44771.5|0
1645206180000|2022-02-18 17:43:00|44816.5|44776.5|44816.5|44776.5|44816.5|44776.5|44816.5|44776.5|2
1645206200000|2022-02-18 17:43:20|44812.1|44772.1|44816.5|44776.5|44816.5|44776.5|44812.1|44772.1|0
1645206210000|2022-02-18 17:43:30|44831|44791|44841|44801|44841|44801|44826.5|44786.5|3
1645206220000|2022-02-18 17:43:40|44841.5|44801.5|44846.5|44806.5|44851|44811|44841.5|44801.5|36
1645206230000|2022-02-18 17:43:50|44841|44801|44856.5|44816.5|44866.5|44826.5|44831.5|44791.5|8
1645206240000|2022-02-18 17:44:00|44857.1|44817.1|44861.5|44821.5|44861.5|44821.5|44857.1|44817.1|11
1645206250000|2022-02-18 17:44:10|44862.1|44822.1|44861.5|44821.5|44866.5|44826.5|44861.5|44821.5|0
1645206260000|2022-02-18 17:44:20|44866|44826|44866.5|44826.5|44867.1|44827.1|44866|44826|1
1645206270000|2022-02-18 17:44:30|44867.1|44827.1|44846.5|44806.5|44867.1|44827.1|44846.5|44806.5|4
1645206280000|2022-02-18 17:44:40|44851|44811|44851|44811|44851|44811|44851|44811|0
1645206290000|2022-02-18 17:44:50|44846.5|44806.5|44846.5|44806.5|44846.5|44806.5|44846.5|44806.5|2
1645206300000|2022-02-18 17:45:00|44842.1|44802.1|44836.5|44796.5|44842.1|44802.1|44826.5|44786.5|16
1645206310000|2022-02-18 17:45:10|44841|44801|44851|44811|44855.5|44815.5|44841|44801|4
1645206320000|2022-02-18 17:45:20|44846|44806|44851|44811|44851|44811|44846|44806|1
1645206330000|2022-02-18 17:45:30|44846.5|44806.5|44851|44811|44851|44811|44846.5|44806.5|42
1645206340000|2022-02-18 17:45:40|44860.5|44820.5|44855.5|44815.5|44865.5|44825.5|44855.5|44815.5|1
1645206350000|2022-02-18 17:45:50|44856|44816|44846.5|44806.5|44861|44821|44841.5|44801.5|6
1645206360000|2022-02-18 17:46:00|44851|44811|44846.5|44806.5|44851|44811|44846.5|44806.5|2
1645206380000|2022-02-18 17:46:20|44851.5|44811.5|44866.5|44826.5|44866.5|44826.5|44846.5|44806.5|1
1645206390000|2022-02-18 17:46:30|44866|44826|44856|44816|44866|44826|44851|44811|8
1645206400000|2022-02-18 17:46:40|44860.5|44820.5|44871|44831|44871.5|44831.5|44860.5|44820.5|6
1645206410000|2022-02-18 17:46:50|44871.5|44831.5|44862.1|44822.1|44880.5|44840.5|44861|44821|0
1645206420000|2022-02-18 17:47:00|44866.5|44826.5|44861|44821|44866.5|44826.5|44856.5|44816.5|0
1645206430000|2022-02-18 17:47:10|44861.5|44821.5|44866.5|44826.5|44866.5|44826.5|44861.5|44821.5|0
1645206440000|2022-02-18 17:47:20|44871|44831|44871|44831|44871|44831|44866.5|44826.5|4
1645206450000|2022-02-18 17:47:30|44866.5|44826.5|44871.5|44831.5|44871.5|44831.5|44866.5|44826.5|0
1645206460000|2022-02-18 17:47:40|44871|44831|44866.5|44826.5|44871|44831|44866.5|44826.5|0
1645206470000|2022-02-18 17:47:50|44871|44831|44866.5|44826.5|44881.5|44841.5|44862.1|44822.1|0
1645206480000|2022-02-18 17:48:00|44866|44826|44861|44821|44866|44826|44851.5|44811.5|1
1645206500000|2022-02-18 17:48:20|44851.5|44811.5|44841.5|44801.5|44856.5|44816.5|44841.5|44801.5|0
1645206510000|2022-02-18 17:48:30|44836|44796|44841|44801|44841|44801|44836|44796|6
1645206520000|2022-02-18 17:48:40|44826|44786|44841|44801|44841|44801|44826|44786|1
1645206530000|2022-02-18 17:48:50|44836.5|44796.5|44841|44801|44841|44801|44826.5|44786.5|0
1645206540000|2022-02-18 17:49:00|44831|44791|44851|44811|44861|44821|44831|44791|1
1645206550000|2022-02-18 17:49:10|44850.5|44810.5|44846.5|44806.5|44851|44811|44841.5|44801.5|2
1645206560000|2022-02-18 17:49:20|44856.5|44816.5|44871|44831|44871|44831|44856.5|44816.5|2
1645206570000|2022-02-18 17:49:30|44865.5|44825.5|44851|44811|44865.5|44825.5|44846|44806|4
1645206580000|2022-02-18 17:49:40|44856.5|44816.5|44851|44811|44856.5|44816.5|44851|44811|0
1645206590000|2022-02-18 17:49:50|44841|44801|44845.5|44805.5|44845.5|44805.5|44841|44801|0
1645206600000|2022-02-18 17:50:00|44840.5|44800.5|44841|44801|44845.5|44805.5|44836|44796|1
1645206610000|2022-02-18 17:50:10|44842|44802|44841|44801|44851|44811|44841|44801|0
1645206620000|2022-02-18 17:50:20|44850.5|44810.5|44845.5|44805.5|44851|44811|44842|44802|0
1645206630000|2022-02-18 17:50:30|44841|44801|44836.5|44796.5|44841|44801|44836|44796|0
1645206640000|2022-02-18 17:50:40|44836|44796|44841|44801|44845.5|44805.5|44836|44796|2
1645206650000|2022-02-18 17:50:50|44840.5|44800.5|44840.5|44800.5|44841|44801|44836|44796|0
1645206670000|2022-02-18 17:51:10|44841|44801|44841|44801|44841|44801|44841|44801|3
1645206680000|2022-02-18 17:51:20|44845.5|44805.5|44845.5|44805.5|44851|44811|44845.5|44805.5|7
1645206690000|2022-02-18 17:51:30|44841|44801|44845.5|44805.5|44845.5|44805.5|44841|44801|0
1645206700000|2022-02-18 17:51:40|44849.9|44809.9|44841|44801|44849.9|44809.9|44841|44801|4
1645206710000|2022-02-18 17:51:50|44831|44791|44835.5|44795.5|44840.5|44800.5|44821|44781|6
1645206720000|2022-02-18 17:52:00|44839.9|44799.9|44835.5|44795.5|44839.9|44799.9|44835.5|44795.5|0
1645206740000|2022-02-18 17:52:20|44825.5|44785.5|44835.5|44795.5|44835.5|44795.5|44825.5|44785.5|15
1645206750000|2022-02-18 17:52:30|44831|44791|44831|44791|44831|44791|44831|44791|0
1645206760000|2022-02-18 17:52:40|44830.4|44790.4|44821|44781|44830.4|44790.4|44821|44781|1
1645206770000|2022-02-18 17:52:50|||||||||1
1645206780000|2022-02-18 17:53:00|44822|44782|44831|44791|44831|44791|44821|44781|2
1645206790000|2022-02-18 17:53:10|44835.4|44795.4|44835.4|44795.4|44835.4|44795.4|44835.4|44795.4|0
1645206800000|2022-02-18 17:53:20|44831|44791|44831|44791|44831|44791|44831|44791|0
1645206810000|2022-02-18 17:53:30|44825.4|44785.4|44825.4|44785.4|44825.4|44785.4|44825.4|44785.4|2
1645206830000|2022-02-18 17:53:50|44830.4|44790.4|44825.4|44785.4|44830.4|44790.4|44825.4|44785.4|1
1645206840000|2022-02-18 17:54:00|44830.4|44790.4|44821|44781|44830.4|44790.4|44821|44781|2
1645206850000|2022-02-18 17:54:10|||||||||1
1645206860000|2022-02-18 17:54:20|44815.4|44775.4|44755.4|44715.4|44815.4|44775.4|44740.4|44700.4|115
1645206870000|2022-02-18 17:54:30|44737.6|44697.6|44755.4|44715.4|44755.4|44715.4|44737.6|44697.6|2
1645206880000|2022-02-18 17:54:40|||||||||1
1645206890000|2022-02-18 17:54:50|44761|44721|44755.4|44715.4|44761|44721|44755.4|44715.4|2
1645206900000|2022-02-18 17:55:00|44756|44716|44755.4|44715.4|44765.4|44725.4|44755.4|44715.4|5
1645206910000|2022-02-18 17:55:10|||||||||1
1645206920000|2022-02-18 17:55:20|44760.4|44720.4|44761|44721|44765.4|44725.4|44760.4|44720.4|2
1645206930000|2022-02-18 17:55:30|44761.5|44721.5|44761|44721|44761.5|44721.5|44761|44721|1
1645206940000|2022-02-18 17:55:40|44771|44731|44761|44721|44771|44731|44761|44721|1
1645206950000|2022-02-18 17:55:50|44760.4|44720.4|44741|44701|44761|44721|44741|44701|2
1645206960000|2022-02-18 17:56:00|44736.5|44696.5|44745.4|44705.4|44751|44711|44736|44696|1
1645206970000|2022-02-18 17:56:10|44741|44701|44731|44691|44741|44701|44731|44691|0
1645206980000|2022-02-18 17:56:20|44735.4|44695.4|44725.4|44685.4|44735.4|44695.4|44725.4|44685.4|0
1645206990000|2022-02-18 17:56:30|44730.4|44690.4|44725.4|44685.4|44735.4|44695.4|44725.4|44685.4|0
1645207000000|2022-02-18 17:56:40|44726|44686|44731|44691|44731|44691|44725.4|44685.4|0
1645207010000|2022-02-18 17:56:50|44735.4|44695.4|44735.4|44695.4|44735.4|44695.4|44735.4|44695.4|0
1645207020000|2022-02-18 17:57:00|44730.4|44690.4|44741.5|44701.5|44741.5|44701.5|44721.5|44681.5|19
1645207030000|2022-02-18 17:57:10|||||||||4
1645207040000|2022-02-18 17:57:20|44721.5|44681.5|44731|44691|44731|44691|44721.5|44681.5|4
1645207050000|2022-02-18 17:57:30|44735.4|44695.4|44735.4|44695.4|44735.4|44695.4|44735.4|44695.4|0
1645207060000|2022-02-18 17:57:40|44734.9|44694.9|44731|44691|44735.4|44695.4|44731|44691|3
1645207070000|2022-02-18 17:57:50|44690.4|44650.4|44685.4|44645.4|44695.4|44655.4|44685.4|44645.4|6
1645207080000|2022-02-18 17:58:00|44690.4|44650.4|44705.4|44665.4|44710.4|44670.4|44690.4|44650.4|4
1645207090000|2022-02-18 17:58:10|44691|44651|44685.4|44645.4|44695.4|44655.4|44685.4|44645.4|26
1645207100000|2022-02-18 17:58:20|44689.9|44649.9|44704.9|44664.9|44705.4|44665.4|44686|44646|23
1645207110000|2022-02-18 17:58:30|44700.4|44660.4|44691.5|44651.5|44700.4|44660.4|44691.5|44651.5|2
1645207120000|2022-02-18 17:58:40|44689.9|44649.9|44690.4|44650.4|44695.4|44655.4|44685.4|44645.4|19
1645207130000|2022-02-18 17:58:50|44691|44651|44695.4|44655.4|44695.4|44655.4|44685.4|44645.4|2
1645207140000|2022-02-18 17:59:00|44700.4|44660.4|44700.4|44660.4|44700.4|44660.4|44700.4|44660.4|0
1645207150000|2022-02-18 17:59:10|44691|44651|44695.4|44655.4|44695.4|44655.4|44691|44651|1
1645207160000|2022-02-18 17:59:20|44691|44651|44695.4|44655.4|44695.4|44655.4|44691|44651|0
1645207170000|2022-02-18 17:59:30|44696|44656|44705.4|44665.4|44710.4|44670.4|44696|44656|1
1645207180000|2022-02-18 17:59:40|||||||||1
1645207190000|2022-02-18 17:59:50|44700.4|44660.4|44711|44671|44715.4|44675.4|44700.4|44660.4|15
1645207200000|2022-02-18 18:00:00|44705.4|44665.4|44705.4|44665.4|44705.4|44665.4|44705.4|44665.4|2
1645207210000|2022-02-18 18:00:10|44711|44671|44706|44666|44715.4|44675.4|44705.4|44665.4|0
1645207220000|2022-02-18 18:00:20|44711|44671|44711|44671|44715.4|44675.4|44700.4|44660.4|20
1645207230000|2022-02-18 18:00:30|44705.4|44665.4|44705.4|44665.4|44705.4|44665.4|44705.4|44665.4|0
1645207240000|2022-02-18 18:00:40|44701|44661|44711|44671|44711|44671|44701|44661|20
1645207250000|2022-02-18 18:00:50|44716.5|44676.5|44721|44681|44721|44681|44716.5|44676.5|0
1645207260000|2022-02-18 18:01:00|44712|44672|44711|44671|44715.4|44675.4|44711|44671|1
1645207270000|2022-02-18 18:01:10|44705.4|44665.4|44705.4|44665.4|44705.4|44665.4|44705.4|44665.4|0
1645207280000|2022-02-18 18:01:20|44710.4|44670.4|44710.4|44670.4|44710.4|44670.4|44710.4|44670.4|0
1645207290000|2022-02-18 18:01:30|||||||||1
1645207300000|2022-02-18 18:01:40|44705.4|44665.4|44705.4|44665.4|44705.4|44665.4|44701|44661|1
1645207310000|2022-02-18 18:01:50|44706|44666|44705.4|44665.4|44710.4|44670.4|44705.4|44665.4|1
1645207340000|2022-02-18 18:02:20|44710.4|44670.4|44705.4|44665.4|44710.4|44670.4|44705.4|44665.4|3
1645207370000|2022-02-18 18:02:50|||||||||23
1645207380000|2022-02-18 18:03:00|44710.4|44670.4|44720.4|44680.4|44720.4|44680.4|44705.4|44665.4|3
1645207390000|2022-02-18 18:03:10|44715.4|44675.4|44720.4|44680.4|44720.4|44680.4|44715.4|44675.4|0
1645207400000|2022-02-18 18:03:20|44725.4|44685.4|44720.4|44680.4|44725.4|44685.4|44715.4|44675.4|34
1645207410000|2022-02-18 18:03:30|44715.4|44675.4|44714.4|44674.4|44720.9|44680.9|44714.4|44674.4|167
1645207420000|2022-02-18 18:03:40|||||||||1
1645207440000|2022-02-18 18:04:00|44714.9|44674.9|44709.9|44669.9|44714.9|44674.9|44709.9|44669.9|3
1645207450000|2022-02-18 18:04:10|||||||||42
1645207460000|2022-02-18 18:04:20|44714.4|44674.4|44709.9|44669.9|44714.9|44674.9|44709.9|44669.9|10
1645207470000|2022-02-18 18:04:30|||||||||1
1645207490000|2022-02-18 18:04:50|44710.4|44670.4|44719.4|44679.4|44719.4|44679.4|44709.9|44669.9|0
1645207500000|2022-02-18 18:05:00|44718.8|44678.8|44704.4|44664.4|44718.8|44678.8|44699.9|44659.9|0
1645207510000|2022-02-18 18:05:10|44699.9|44659.9|44699.4|44659.4|44699.9|44659.9|44689.9|44649.9|0
1645207530000|2022-02-18 18:05:30|44699.9|44659.9|44689.9|44649.9|44704.4|44664.4|44689.9|44649.9|2
1645207540000|2022-02-18 18:05:40|44720.4|44680.4|44724.9|44684.9|44734.4|44694.4|44720.4|44680.4|3
1645207550000|2022-02-18 18:05:50|44729.4|44689.4|44724.9|44684.9|44729.9|44689.9|44724.9|44684.9|1
1645207560000|2022-02-18 18:06:00|44724.4|44684.4|44724.9|44684.9|44724.9|44684.9|44719.9|44679.9|0
1645207570000|2022-02-18 18:06:10|44724.4|44684.4|44719.4|44679.4|44724.9|44684.9|44719.4|44679.4|0
1645207580000|2022-02-18 18:06:20|44714.9|44674.9|44694.4|44654.4|44719.4|44679.4|44694.4|44654.4|2
1645207590000|2022-02-18 18:06:30|44699.4|44659.4|44704.4|44664.4|44709.4|44669.4|44694.4|44654.4|2
1645207600000|2022-02-18 18:06:40|44699.9|44659.9|44699.4|44659.4|44704.4|44664.4|44699.4|44659.4|0
1645207610000|2022-02-18 18:06:50|44699.9|44659.9|44704.4|44664.4|44704.4|44664.4|44694.4|44654.4|2
1645207620000|2022-02-18 18:07:00|44699.9|44659.9|44699.4|44659.4|44704.4|44664.4|44699.4|44659.4|0
1645207630000|2022-02-18 18:07:10|44699.3|44659.3|44699.3|44659.3|44699.3|44659.3|44699.3|44659.3|0
1645207640000|2022-02-18 18:07:20|44704.3|44664.3|44699.9|44659.9|44704.3|44664.3|44699.9|44659.9|1
1645207650000|2022-02-18 18:07:30|44704.3|44664.3|44704.3|44664.3|44704.3|44664.3|44704.3|44664.3|0
1645207670000|2022-02-18 18:07:50|44708.8|44668.8|44704.3|44664.3|44709.3|44669.3|44704.3|44664.3|1
1645207700000|2022-02-18 18:08:20|44709.3|44669.3|44709.3|44669.3|44709.3|44669.3|44709.3|44669.3|0
1645207720000|2022-02-18 18:08:40|44699.9|44659.9|44704.3|44664.3|44704.3|44664.3|44699.9|44659.9|3
1645207740000|2022-02-18 18:09:00|44709.3|44669.3|44714.3|44674.3|44714.9|44674.9|44709.3|44669.3|5
1645207750000|2022-02-18 18:09:10|44714.9|44674.9|44719.3|44679.3|44719.3|44679.3|44714.3|44674.3|0
1645207760000|2022-02-18 18:09:20|||||||||1
1645207770000|2022-02-18 18:09:30|44714.3|44674.3|44724.3|44684.3|44724.3|44684.3|44714.3|44674.3|1
1645207780000|2022-02-18 18:09:40|44734.3|44694.3|44734.3|44694.3|44734.3|44694.3|44729.9|44689.9|2
1645207790000|2022-02-18 18:09:50|44739.3|44699.3|44729.3|44689.3|44739.3|44699.3|44724.3|44684.3|7
1645207800000|2022-02-18 18:10:00|44724.9|44684.9|44724.9|44684.9|44724.9|44684.9|44724.9|44684.9|0
1645207810000|2022-02-18 18:10:10|44720.4|44680.4|44724.3|44684.3|44724.3|44684.3|44719.9|44679.9|1
1645207820000|2022-02-18 18:10:20|44729.3|44689.3|44724.3|44684.3|44729.3|44689.3|44724.3|44684.3|0
1645207830000|2022-02-18 18:10:30|44719.3|44679.3|44719.9|44679.9|44719.9|44679.9|44714.9|44674.9|11
1645207840000|2022-02-18 18:10:40|44715.4|44675.4|44714.9|44674.9|44715.4|44675.4|44714.9|44674.9|1
1645207850000|2022-02-18 18:10:50|44714.3|44674.3|44714.3|44674.3|44714.9|44674.9|44714.3|44674.3|0
1645207860000|2022-02-18 18:11:00|44719.3|44679.3|44724.3|44684.3|44728.8|44688.8|44718.8|44678.8|1
1645207870000|2022-02-18 18:11:10|44729.3|44689.3|44724.3|44684.3|44729.3|44689.3|44724.3|44684.3|0
1645207880000|2022-02-18 18:11:20|44719.9|44679.9|44719.9|44679.9|44724.3|44684.3|44719.9|44679.9|0
1645207890000|2022-02-18 18:11:30|44718.3|44678.3|44704.9|44664.9|44718.3|44678.3|44704.9|44664.9|23
1645207900000|2022-02-18 18:11:40|44704.3|44664.3|44704.3|44664.3|44704.9|44664.9|44699.9|44659.9|9
1645207910000|2022-02-18 18:11:50|44714.3|44674.3|44714.3|44674.3|44714.9|44674.9|44704.9|44664.9|10
1645207920000|2022-02-18 18:12:00|44719.3|44679.3|44714.3|44674.3|44719.3|44679.3|44714.3|44674.3|0
1645207930000|2022-02-18 18:12:10|44719.3|44679.3|44719.3|44679.3|44719.3|44679.3|44714.3|44674.3|0
1645207940000|2022-02-18 18:12:20|44719.9|44679.9|44714.3|44674.3|44719.9|44679.9|44714.3|44674.3|2
1645207950000|2022-02-18 18:12:30|44714.9|44674.9|44715.4|44675.4|44719.9|44679.9|44714.3|44674.3|1
1645207960000|2022-02-18 18:12:40|44719.9|44679.9|44719.9|44679.9|44719.9|44679.9|44715.4|44675.4|0
1645207970000|2022-02-18 18:12:50|44724.3|44684.3|44724.3|44684.3|44724.3|44684.3|44724.3|44684.3|0
1645208000000|2022-02-18 18:13:20|||||||||1
1645208010000|2022-02-18 18:13:30|44719.9|44679.9|44724.3|44684.3|44724.3|44684.3|44719.9|44679.9|1
1645208040000|2022-02-18 18:14:00|44719.9|44679.9|44709.9|44669.9|44719.9|44679.9|44709.9|44669.9|1
1645208050000|2022-02-18 18:14:10|44704.3|44664.3|44704.9|44664.9|44704.9|44664.9|44704.3|44664.3|0
1645208060000|2022-02-18 18:14:20|44719.9|44679.9|44709.9|44669.9|44719.9|44679.9|44709.9|44669.9|1
1645208070000|2022-02-18 18:14:30|44719.3|44679.3|44724.3|44684.3|44729.3|44689.3|44719.3|44679.3|2
1645208080000|2022-02-18 18:14:40|44739.9|44699.9|44729.9|44689.9|44739.9|44699.9|44729.9|44689.9|3
1645208090000|2022-02-18 18:14:50|44739.9|44699.9|44739.9|44699.9|44739.9|44699.9|44734.9|44694.9|2
1645208100000|2022-02-18 18:15:00|44735.4|44695.4|44719.9|44679.9|44739.9|44699.9|44719.9|44679.9|3
1645208110000|2022-02-18 18:15:10|44720.4|44680.4|44720.4|44680.4|44720.4|44680.4|44720.4|44680.4|0
1645208120000|2022-02-18 18:15:20|44725.4|44685.4|44729.9|44689.9|44729.9|44689.9|44725.4|44685.4|0
1645208130000|2022-02-18 18:15:30|44729.3|44689.3|44729.3|44689.3|44729.3|44689.3|44729.3|44689.3|1
1645208140000|2022-02-18 18:15:40|44729.9|44689.9|44729.9|44689.9|44729.9|44689.9|44729.9|44689.9|1
1645208150000|2022-02-18 18:15:50|44739.3|44699.3|44734.9|44694.9|44739.3|44699.3|44734.9|44694.9|0
1645208160000|2022-02-18 18:16:00|44729.9|44689.9|44729.9|44689.9|44729.9|44689.9|44729.9|44689.9|3
1645208170000|2022-02-18 18:16:10|44709.9|44669.9|44709.3|44669.3|44714.3|44674.3|44704.3|44664.3|12
1645208180000|2022-02-18 18:16:20|44704.9|44664.9|44704.3|44664.3|44709.3|44669.3|44704.3|44664.3|1
1645208190000|2022-02-18 18:16:30|44709.3|44669.3|44708.8|44668.8|44709.3|44669.3|44708.8|44668.8|0
1645208200000|2022-02-18 18:16:40|44704.9|44664.9|44704.3|44664.3|44709.3|44669.3|44704.3|44664.3|0
1645208210000|2022-02-18 18:16:50|44709.3|44669.3|44709.3|44669.3|44709.3|44669.3|44709.3|44669.3|1
1645208220000|2022-02-18 18:17:00|44709.9|44669.9|44734.3|44694.3|44734.3|44694.3|44709.9|44669.9|21
1645208230000|2022-02-18 18:17:10|44734.9|44694.9|44729.9|44689.9|44734.9|44694.9|44729.9|44689.9|1
1645208240000|2022-02-18 18:17:20|44729.3|44689.3|44718.8|44678.8|44729.3|44689.3|44718.8|44678.8|234
1645208270000|2022-02-18 18:17:50|44728.8|44688.8|44723.8|44683.8|44728.8|44688.8|44723.3|44683.3|0
1645208280000|2022-02-18 18:18:00|44728.8|44688.8|44728.8|44688.8|44728.8|44688.8|44728.8|44688.8|1
1645208290000|2022-02-18 18:18:10|44728.3|44688.3|44718.8|44678.8|44738.3|44698.3|44718.8|44678.8|1
1645208300000|2022-02-18 18:18:20|44723.3|44683.3|44718.8|44678.8|44723.3|44683.3|44718.8|44678.8|0
1645208310000|2022-02-18 18:18:30|44714.3|44674.3|44703.3|44663.3|44714.3|44674.3|44698.8|44658.8|15
1645208320000|2022-02-18 18:18:40|44708.8|44668.8|44698.8|44658.8|44708.8|44668.8|44698.8|44658.8|0
1645208330000|2022-02-18 18:18:50|44708.8|44668.8|44708.8|44668.8|44713.3|44673.3|44708.8|44668.8|4
1645208340000|2022-02-18 18:19:00|44713.3|44673.3|44713.3|44673.3|44718.8|44678.8|44713.3|44673.3|3
1645208350000|2022-02-18 18:19:10|44708.8|44668.8|44718.3|44678.3|44718.3|44678.3|44708.8|44668.8|0
1645208360000|2022-02-18 18:19:20|44718.8|44678.8|44718.8|44678.8|44718.8|44678.8|44718.8|44678.8|0
1645208380000|2022-02-18 18:19:40|44719.3|44679.3|44718.8|44678.8|44728.3|44688.3|44718.8|44678.8|11
1645208400000|2022-02-18 18:20:00|||||||||2
1645208410000|2022-02-18 18:20:10|44733.8|44693.8|44724.3|44684.3|44733.8|44693.8|44724.3|44684.3|0
1645208420000|2022-02-18 18:20:20|44728.8|44688.8|44728.8|44688.8|44728.8|44688.8|44728.8|44688.8|0
1645208440000|2022-02-18 18:20:40|||||||||2
1645208450000|2022-02-18 18:20:50|44724.3|44684.3|44724.3|44684.3|44724.3|44684.3|44724.3|44684.3|0
1645208460000|2022-02-18 18:21:00|44723.3|44683.3|44718.8|44678.8|44723.3|44683.3|44718.8|44678.8|0
1645208490000|2022-02-18 18:21:30|44709.3|44669.3|44718.8|44678.8|44718.8|44678.8|44709.3|44669.3|2
1645208500000|2022-02-18 18:21:40|44728.3|44688.3|44728.3|44688.3|44728.3|44688.3|44728.3|44688.3|0
1645208510000|2022-02-18 18:21:50|44729.3|44689.3|44729.3|44689.3|44729.3|44689.3|44729.3|44689.3|2
1645208520000|2022-02-18 18:22:00|44733.8|44693.8|44733.8|44693.8|44733.8|44693.8|44729.3|44689.3|3
1645208530000|2022-02-18 18:22:10|44734.3|44694.3|44734.3|44694.3|44734.3|44694.3|44734.3|44694.3|2
1645208560000|2022-02-18 18:22:40|44739.3|44699.3|44739.3|44699.3|44739.3|44699.3|44734.3|44694.3|5
1645208570000|2022-02-18 18:22:50|44738.8|44698.8|44733.8|44693.8|44739.3|44699.3|44733.8|44693.8|4
1645208580000|2022-02-18 18:23:00|44729.3|44689.3|44733.8|44693.8|44738.8|44698.8|44729.3|44689.3|28
1645208600000|2022-02-18 18:23:20|44734.3|44694.3|44738.8|44698.8|44738.8|44698.8|44734.3|44694.3|1
1645208610000|2022-02-18 18:23:30|44739.3|44699.3|44739.3|44699.3|44739.3|44699.3|44739.3|44699.3|7
1645208620000|2022-02-18 18:23:40|44738.8|44698.8|44728.8|44688.8|44739.3|44699.3|44728.8|44688.8|2
1645208630000|2022-02-18 18:23:50|44718.8|44678.8|44719.8|44679.8|44719.8|44679.8|44718.8|44678.8|0
1645208640000|2022-02-18 18:24:00|44724.3|44684.3|44728.8|44688.8|44729.3|44689.3|44724.3|44684.3|0
1645208650000|2022-02-18 18:24:10|44724.3|44684.3|44728.8|44688.8|44729.3|44689.3|44724.3|44684.3|12
1645208660000|2022-02-18 18:24:20|44724.3|44684.3|44728.8|44688.8|44728.8|44688.8|44724.3|44684.3|1
1645208670000|2022-02-18 18:24:30|44724.3|44684.3|44728.8|44688.8|44729.3|44689.3|44724.3|44684.3|6
1645208680000|2022-02-18 18:24:40|44729.3|44689.3|44729.3|44689.3|44734.3|44694.3|44728.8|44688.8|1
1645208690000|2022-02-18 18:24:50|44728.8|44688.8|44729.3|44689.3|44729.3|44689.3|44728.8|44688.8|0
1645208700000|2022-02-18 18:25:00|44738.2|44698.2|44729.3|44689.3|44738.8|44698.8|44729.3|44689.3|0
1645208710000|2022-02-18 18:25:10|44728.8|44688.8|44728.8|44688.8|44729.3|44689.3|44728.8|44688.8|0
1645208720000|2022-02-18 18:25:20|44729.3|44689.3|44728.8|44688.8|44738.8|44698.8|44728.8|44688.8|0
1645208730000|2022-02-18 18:25:30|44733.8|44693.8|44733.8|44693.8|44733.8|44693.8|44733.8|44693.8|0
1645208760000|2022-02-18 18:26:00|44733.2|44693.2|44728.8|44688.8|44733.8|44693.8|44728.8|44688.8|0
1645208770000|2022-02-18 18:26:10|44708.8|44668.8|44713.2|44673.2|44713.2|44673.2|44708.8|44668.8|3
1645208780000|2022-02-18 18:26:20|44708.8|44668.8|44708.8|44668.8|44708.8|44668.8|44708.8|44668.8|5
1645208790000|2022-02-18 18:26:30|44713.2|44673.2|44718.2|44678.2|44718.2|44678.2|44713.2|44673.2|0
1645208800000|2022-02-18 18:26:40|44718.8|44678.8|44713.2|44673.2|44719.3|44679.3|44713.2|44673.2|2
1645208810000|2022-02-18 18:26:50|44713.8|44673.8|44713.2|44673.2|44718.8|44678.8|44713.2|44673.2|0
1645208830000|2022-02-18 18:27:10|44708.8|44668.8|44708.8|44668.8|44708.8|44668.8|44708.8|44668.8|0
1645208840000|2022-02-18 18:27:20|44708.2|44668.2|44708.2|44668.2|44708.8|44668.8|44708.2|44668.2|5
1645208850000|2022-02-18 18:27:30|44703.2|44663.2|44703.8|44663.8|44703.8|44663.8|44703.2|44663.2|2
1645208860000|2022-02-18 18:27:40|44708.2|44668.2|44703.2|44663.2|44708.2|44668.2|44703.2|44663.2|2
1645208870000|2022-02-18 18:27:50|44703.8|44663.8|44703.2|44663.2|44703.8|44663.8|44703.2|44663.2|2
1645208880000|2022-02-18 18:28:00|44698.8|44658.8|44708.2|44668.2|44708.2|44668.2|44698.8|44658.8|2
1645208890000|2022-02-18 18:28:10|||||||||1
1645208900000|2022-02-18 18:28:20|44713.2|44673.2|44718.2|44678.2|44718.2|44678.2|44713.2|44673.2|10
1645208910000|2022-02-18 18:28:30|44718.8|44678.8|44718.8|44678.8|44718.8|44678.8|44718.2|44678.2|1
1645208920000|2022-02-18 18:28:40|44719.3|44679.3|44718.8|44678.8|44719.3|44679.3|44718.2|44678.2|2
1645208930000|2022-02-18 18:28:50|44723.2|44683.2|44723.2|44683.2|44723.2|44683.2|44723.2|44683.2|1
1645208940000|2022-02-18 18:29:00|44728.2|44688.2|44723.2|44683.2|44728.2|44688.2|44723.2|44683.2|1
1645208950000|2022-02-18 18:29:10|||||||||4
1645208970000|2022-02-18 18:29:30|44718.8|44678.8|44718.2|44678.2|44718.8|44678.8|44718.2|44678.2|0
1645208980000|2022-02-18 18:29:40|44718.8|44678.8|44718.8|44678.8|44718.8|44678.8|44718.8|44678.8|1
1645208990000|2022-02-18 18:29:50|44718.2|44678.2|44718.8|44678.8|44718.8|44678.8|44718.2|44678.2|5
1645209000000|2022-02-18 18:30:00|44718.2|44678.2|44708.8|44668.8|44718.2|44678.2|44708.8|44668.8|0
1645209010000|2022-02-18 18:30:10|44713.2|44673.2|44713.2|44673.2|44713.2|44673.2|44713.2|44673.2|0
1645209020000|2022-02-18 18:30:20|44708.8|44668.8|44723.2|44683.2|44723.2|44683.2|44708.8|44668.8|4
1645209050000|2022-02-18 18:30:50|44718.2|44678.2|44718.8|44678.8|44718.8|44678.8|44718.2|44678.2|12
1645209060000|2022-02-18 18:31:00|44723.2|44683.2|44723.2|44683.2|44727.7|44687.7|44718.8|44678.8|2
1645209070000|2022-02-18 18:31:10|||||||||6
1645209080000|2022-02-18 18:31:20|44718.8|44678.8|44718.8|44678.8|44723.2|44683.2|44718.2|44678.2|0
1645209120000|2022-02-18 18:32:00|||||||||1
1645209130000|2022-02-18 18:32:10|44718.2|44678.2|44718.8|44678.8|44718.8|44678.8|44718.2|44678.2|0
1645209140000|2022-02-18 18:32:20|44718.2|44678.2|44723.2|44683.2|44723.2|44683.2|44718.2|44678.2|0
1645209150000|2022-02-18 18:32:30|44718.2|44678.2|44718.8|44678.8|44718.8|44678.8|44718.2|44678.2|11
1645209160000|2022-02-18 18:32:40|44723.2|44683.2|44724.3|44684.3|44724.3|44684.3|44723.2|44683.2|8
1645209170000|2022-02-18 18:32:50|44728.8|44688.8|44728.8|44688.8|44728.8|44688.8|44728.8|44688.8|2
1645209180000|2022-02-18 18:33:00|44733.2|44693.2|44724.3|44684.3|44733.2|44693.2|44723.8|44683.8|1
1645209190000|2022-02-18 18:33:10|44728.8|44688.8|44738.8|44698.8|44738.8|44698.8|44728.8|44688.8|13
1645209200000|2022-02-18 18:33:20|44728.8|44688.8|44728.8|44688.8|44728.8|44688.8|44723.8|44683.8|1
1645209210000|2022-02-18 18:33:30|44733.8|44693.8|44734.3|44694.3|44734.3|44694.3|44733.8|44693.8|2
1645209220000|2022-02-18 18:33:40|44738.8|44698.8|44738.8|44698.8|44738.8|44698.8|44738.8|44698.8|0
1645209230000|2022-02-18 18:33:50|44729.3|44689.3|44729.3|44689.3|44738.2|44698.2|44729.3|44689.3|0
1645209240000|2022-02-18 18:34:00|44733.7|44693.7|44734.3|44694.3|44734.3|44694.3|44729.3|44689.3|6
1645209250000|2022-02-18 18:34:10|44738.7|44698.7|44729.3|44689.3|44738.7|44698.7|44729.3|44689.3|0
1645209260000|2022-02-18 18:34:20|44729.8|44689.8|44738.7|44698.7|44738.7|44698.7|44728.7|44688.7|8
1645209270000|2022-02-18 18:34:30|44734.3|44694.3|44738.7|44698.7|44738.7|44698.7|44733.7|44693.7|0
1645209280000|2022-02-18 18:34:40|44734.3|44694.3|44734.3|44694.3|44734.3|44694.3|44729.3|44689.3|0
1645209290000|2022-02-18 18:34:50|44738.7|44698.7|44734.3|44694.3|44738.7|44698.7|44734.3|44694.3|5
1645209300000|2022-02-18 18:35:00|44738.7|44698.7|44748.7|44708.7|44758.2|44718.2|44738.7|44698.7|7
1645209320000|2022-02-18 18:35:20|44758.2|44718.2|44753.2|44713.2|44758.2|44718.2|44753.2|44713.2|0
1645209330000|2022-02-18 18:35:30|44748.7|44708.7|44748.7|44708.7|44753.7|44713.7|44739.3|44699.3|1
1645209340000|2022-02-18 18:35:40|44749.3|44709.3|44753.7|44713.7|44753.7|44713.7|44749.3|44709.3|20
1645209350000|2022-02-18 18:35:50|44754.3|44714.3|44748.7|44708.7|44754.3|44714.3|44748.7|44708.7|2
1645209360000|2022-02-18 18:36:00|44748.2|44708.2|44739.3|44699.3|44748.2|44708.2|44739.3|44699.3|0
1645209370000|2022-02-18 18:36:10|44744.3|44704.3|44744.3|44704.3|44744.3|44704.3|44744.3|44704.3|27
1645209380000|2022-02-18 18:36:20|44749.3|44709.3|44749.3|44709.3|44749.3|44709.3|44748.7|44708.7|30
1645209390000|2022-02-18 18:36:30|44754.3|44714.3|44754.3|44714.3|44754.3|44714.3|44754.3|44714.3|2
1645209400000|2022-02-18 18:36:40|44773.7|44733.7|44758.7|44718.7|44773.7|44733.7|44758.7|44718.7|4
1645209410000|2022-02-18 18:36:50|44763.7|44723.7|44754.3|44714.3|44768.7|44728.7|44754.3|44714.3|3
1645209420000|2022-02-18 18:37:00|44748.7|44708.7|44753.2|44713.2|44753.7|44713.7|44748.7|44708.7|3
1645209430000|2022-02-18 18:37:10|44753.7|44713.7|44758.7|44718.7|44758.7|44718.7|44753.2|44713.2|4
1645209440000|2022-02-18 18:37:20|44754.3|44714.3|44754.3|44714.3|44758.7|44718.7|44753.2|44713.2|0
1645209450000|2022-02-18 18:37:30|44763.2|44723.2|44763.7|44723.7|44763.7|44723.7|44763.2|44723.2|84
1645209460000|2022-02-18 18:37:40|44758.7|44718.7|44754.3|44714.3|44759.3|44719.3|44753.7|44713.7|51
1645209510000|2022-02-18 18:38:30|||||||||2
1645209530000|2022-02-18 18:38:50|44758.7|44718.7|44758.7|44718.7|44758.7|44718.7|44758.7|44718.7|0
1645209540000|2022-02-18 18:39:00|44754.3|44714.3|44758.7|44718.7|44758.7|44718.7|44754.3|44714.3|5
1645209550000|2022-02-18 18:39:10|44764.3|44724.3|44764.3|44724.3|44764.3|44724.3|44764.3|44724.3|0
1645209570000|2022-02-18 18:39:30|44759.3|44719.3|44768.7|44728.7|44768.7|44728.7|44758.7|44718.7|9
1645209580000|2022-02-18 18:39:40|44769.3|44729.3|44768.7|44728.7|44778.7|44738.7|44768.7|44728.7|0
1645209600000|2022-02-18 18:40:00|44778.2|44738.2|44788.7|44748.7|44789.3|44749.3|44773.7|44733.7|58
1645209610000|2022-02-18 18:40:10|44798.7|44758.7|44794.3|44754.3|44803.7|44763.7|44789.3|44749.3|14
1645209620000|2022-02-18 18:40:20|||||||||11
1645209630000|2022-02-18 18:40:30|44794.8|44754.8|44799.3|44759.3|44799.3|44759.3|44794.8|44754.8|0
1645209640000|2022-02-18 18:40:40|44803.7|44763.7|44794.3|44754.3|44803.7|44763.7|44789.3|44749.3|5
1645209650000|2022-02-18 18:40:50|44793.7|44753.7|44793.7|44753.7|44793.7|44753.7|44793.7|44753.7|0
1645209660000|2022-02-18 18:41:00|44798.2|44758.2|44798.7|44758.7|44803.7|44763.7|44798.2|44758.2|1
1645209680000|2022-02-18 18:41:20|||||||||5
1645209690000|2022-02-18 18:41:30|44758.7|44718.7|44763.2|44723.2|44763.2|44723.2|44753.7|44713.7|71
1645209700000|2022-02-18 18:41:40|44763.7|44723.7|44778.7|44738.7|44778.7|44738.7|44758.7|44718.7|2
1645209710000|2022-02-18 18:41:50|44768.7|44728.7|44768.7|44728.7|44768.7|44728.7|44768.7|44728.7|6
1645209720000|2022-02-18 18:42:00|44778.2|44738.2|44793.2|44753.2|44798.7|44758.7|44774.3|44734.3|21
1645209730000|2022-02-18 18:42:10|44793.7|44753.7|44793.2|44753.2|44803.2|44763.2|44793.2|44753.2|0
1645209740000|2022-02-18 18:42:20|44798.2|44758.2|44793.7|44753.7|44798.7|44758.7|44793.2|44753.2|0
1645209750000|2022-02-18 18:42:30|44788.7|44748.7|44798.7|44758.7|44798.7|44758.7|44788.7|44748.7|0
1645209760000|2022-02-18 18:42:40|44784.3|44744.3|44783.7|44743.7|44788.7|44748.7|44783.2|44743.2|0
1645209770000|2022-02-18 18:42:50|44778.2|44738.2|44778.7|44738.7|44778.7|44738.7|44778.2|44738.2|3
1645209780000|2022-02-18 18:43:00|44788.2|44748.2|44793.2|44753.2|44793.2|44753.2|44778.7|44738.7|2
1645209790000|2022-02-18 18:43:10|44797.7|44757.7|44793.2|44753.2|44797.7|44757.7|44793.2|44753.2|0
1645209800000|2022-02-18 18:43:20|||||||||4
1645209830000|2022-02-18 18:43:50|44792.7|44752.7|44788.7|44748.7|44792.7|44752.7|44788.2|44748.2|0
1645209840000|2022-02-18 18:44:00|44793.2|44753.2|44788.7|44748.7|44793.2|44753.2|44788.7|44748.7|1
1645209850000|2022-02-18 18:44:10|44788.2|44748.2|44787.7|44747.7|44793.2|44753.2|44783.2|44743.2|0
1645209860000|2022-02-18 18:44:20|44783.2|44743.2|44788.2|44748.2|44788.2|44748.2|44778.7|44738.7|0
1645209870000|2022-02-18 18:44:30|44788.7|44748.7|44793.2|44753.2|44793.2|44753.2|44788.7|44748.7|0
1645209880000|2022-02-18 18:44:40|||||||||1
1645209900000|2022-02-18 18:45:00|44798.2|44758.2|44788.2|44748.2|44798.2|44758.2|44788.2|44748.2|0
1645209910000|2022-02-18 18:45:10|44783.2|44743.2|44788.7|44748.7|44793.2|44753.2|44783.2|44743.2|1
1645209920000|2022-02-18 18:45:20|44793.2|44753.2|44793.2|44753.2|44793.2|44753.2|44793.2|44753.2|0
1645209930000|2022-02-18 18:45:30|||||||||1
1645209940000|2022-02-18 18:45:40|44798.2|44758.2|44793.2|44753.2|44798.2|44758.2|44793.2|44753.2|0
1645209950000|2022-02-18 18:45:50|44792.7|44752.7|44793.2|44753.2|44793.2|44753.2|44792.7|44752.7|2
1645209960000|2022-02-18 18:46:00|44798.2|44758.2|44778.7|44738.7|44798.2|44758.2|44773.7|44733.7|6
1645209970000|2022-02-18 18:46:10|44783.2|44743.2|44783.2|44743.2|44783.2|44743.2|44783.2|44743.2|0
1645209980000|2022-02-18 18:46:20|44778.7|44738.7|44783.2|44743.2|44783.2|44743.2|44778.7|44738.7|0
1645209990000|2022-02-18 18:46:30|44788.2|44748.2|44788.2|44748.2|44788.2|44748.2|44783.2|44743.2|1
1645210000000|2022-02-18 18:46:40|44792.7|44752.7|44783.2|44743.2|44792.7|44752.7|44783.2|44743.2|0
1645210020000|2022-02-18 18:47:00|44778.2|44738.2|44768.7|44728.7|44783.2|44743.2|44763.7|44723.7|5
1645210030000|2022-02-18 18:47:10|44773.2|44733.2|44773.2|44733.2|44773.2|44733.2|44773.2|44733.2|0
1645210040000|2022-02-18 18:47:20|44778.2|44738.2|44782.1|44742.1|44783.2|44743.2|44778.2|44738.2|25
1645210050000|2022-02-18 18:47:30|44777.7|44737.7|44772.1|44732.1|44777.7|44737.7|44772.1|44732.1|12
1645210060000|2022-02-18 18:47:40|44767.7|44727.7|44757.7|44717.7|44767.7|44727.7|44753.2|44713.2|6
1645210070000|2022-02-18 18:47:50|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|10
1645210080000|2022-02-18 18:48:00|44762.7|44722.7|44762.7|44722.7|44762.7|44722.7|44762.7|44722.7|0
1645210090000|2022-02-18 18:48:10|44762.1|44722.1|44767.7|44727.7|44772.1|44732.1|44762.1|44722.1|0
1645210110000|2022-02-18 18:48:30|44767.1|44727.1|44762.1|44722.1|44767.1|44727.1|44762.1|44722.1|0
1645210120000|2022-02-18 18:48:40|44762.7|44722.7|44762.7|44722.7|44767.7|44727.7|44762.1|44722.1|3
1645210130000|2022-02-18 18:48:50|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|44762.1|44722.1|0
1645210140000|2022-02-18 18:49:00|44777.7|44737.7|44767.7|44727.7|44777.7|44737.7|44767.7|44727.7|7
1645210150000|2022-02-18 18:49:10|44762.1|44722.1|44767.7|44727.7|44767.7|44727.7|44762.1|44722.1|0
1645210160000|2022-02-18 18:49:20|44763.2|44723.2|44762.7|44722.7|44763.2|44723.2|44757.7|44717.7|2
1645210170000|2022-02-18 18:49:30|44757.1|44717.1|44757.1|44717.1|44757.1|44717.1|44752.1|44712.1|552
1645210180000|2022-02-18 18:49:40|44752.7|44712.7|44757.1|44717.1|44757.1|44717.1|44752.1|44712.1|0
1645210190000|2022-02-18 18:49:50|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|0
1645210200000|2022-02-18 18:50:00|44757.1|44717.1|44762.1|44722.1|44762.1|44722.1|44757.1|44717.1|1
1645210220000|2022-02-18 18:50:20|44767.1|44727.1|44777.1|44737.1|44777.1|44737.1|44767.1|44727.1|0
1645210230000|2022-02-18 18:50:30|44772.1|44732.1|44772.1|44732.1|44772.1|44732.1|44772.1|44732.1|0
1645210240000|2022-02-18 18:50:40|44776.6|44736.6|44772.1|44732.1|44777.1|44737.1|44772.1|44732.1|2
1645210250000|2022-02-18 18:50:50|44772.7|44732.7|44772.1|44732.1|44777.1|44737.1|44772.1|44732.1|0
1645210260000|2022-02-18 18:51:00|44767.7|44727.7|44767.7|44727.7|44767.7|44727.7|44767.7|44727.7|0
1645210270000|2022-02-18 18:51:10|44767.1|44727.1|44762.1|44722.1|44767.1|44727.1|44757.7|44717.7|0
1645210280000|2022-02-18 18:51:20|44767.7|44727.7|44772.1|44732.1|44772.1|44732.1|44767.7|44727.7|0
1645210290000|2022-02-18 18:51:30|44777.1|44737.1|44772.1|44732.1|44777.1|44737.1|44772.1|44732.1|5
1645210300000|2022-02-18 18:51:40|44777.1|44737.1|44772.1|44732.1|44777.1|44737.1|44772.1|44732.1|0
1645210330000|2022-02-18 18:52:10|44776.6|44736.6|44772.1|44732.1|44776.6|44736.6|44772.1|44732.1|0
1645210350000|2022-02-18 18:52:30|44777.1|44737.1|44787.1|44747.1|44787.1|44747.1|44777.1|44737.1|1
1645210360000|2022-02-18 18:52:40|44772.6|44732.6|44777.6|44737.6|44777.6|44737.6|44772.1|44732.1|2
1645210380000|2022-02-18 18:53:00|44772.1|44732.1|44782.1|44742.1|44782.1|44742.1|44772.1|44732.1|2
1645210390000|2022-02-18 18:53:10|44782.6|44742.6|44782.1|44742.1|44782.6|44742.6|44782.1|44742.1|9
1645210400000|2022-02-18 18:53:20|44786.6|44746.6|44786.6|44746.6|44787.1|44747.1|44782.1|44742.1|0
1645210410000|2022-02-18 18:53:30|44782.1|44742.1|44772.1|44732.1|44782.1|44742.1|44767.6|44727.6|9
1645210420000|2022-02-18 18:53:40|44777.1|44737.1|44777.1|44737.1|44777.6|44737.6|44777.1|44737.1|0
1645210430000|2022-02-18 18:53:50|44777.6|44737.6|44782.1|44742.1|44786.6|44746.6|44777.1|44737.1|2
1645210440000|2022-02-18 18:54:00|44788.2|44748.2|44792.1|44752.1|44792.1|44752.1|44788.2|44748.2|6
1645210450000|2022-02-18 18:54:10|44796.6|44756.6|44792.6|44752.6|44797.1|44757.1|44792.1|44752.1|0
1645210460000|2022-02-18 18:54:20|44797.1|44757.1|44792.1|44752.1|44802.1|44762.1|44792.1|44752.1|3
1645210470000|2022-02-18 18:54:30|44787.6|44747.6|44787.1|44747.1|44787.6|44747.6|44787.1|44747.1|0
1645210480000|2022-02-18 18:54:40|44792.1|44752.1|44792.1|44752.1|44802.1|44762.1|44792.1|44752.1|3
1645210490000|2022-02-18 18:54:50|44787.6|44747.6|44787.6|44747.6|44787.6|44747.6|44787.1|44747.1|2
1645210500000|2022-02-18 18:55:00|44797.1|44757.1|44797.1|44757.1|44797.1|44757.1|44797.1|44757.1|2
1645210510000|2022-02-18 18:55:10|44792.1|44752.1|44792.1|44752.1|44792.6|44752.6|44792.1|44752.1|1
1645210520000|2022-02-18 18:55:20|44787.1|44747.1|44797.1|44757.1|44797.1|44757.1|44787.1|44747.1|6
1645210530000|2022-02-18 18:55:30|44792.1|44752.1|44792.6|44752.6|44797.1|44757.1|44792.1|44752.1|0
1645210540000|2022-02-18 18:55:40|44797.1|44757.1|44792.6|44752.6|44797.1|44757.1|44792.6|44752.6|0
1645210550000|2022-02-18 18:55:50|44792.1|44752.1|44792.1|44752.1|44792.1|44752.1|44792.1|44752.1|1
1645210560000|2022-02-18 18:56:00|44792.6|44752.6|44792.1|44752.1|44792.6|44752.6|44792.1|44752.1|0
1645210580000|2022-02-18 18:56:20|||||||||2
1645210590000|2022-02-18 18:56:30|44777.1|44737.1|44777.1|44737.1|44777.1|44737.1|44777.1|44737.1|0
1645210600000|2022-02-18 18:56:40|44776.6|44736.6|44782.1|44742.1|44782.1|44742.1|44776.6|44736.6|0
1645210610000|2022-02-18 18:56:50|44777.6|44737.6|44772.1|44732.1|44777.6|44737.6|44767.6|44727.6|1
1645210620000|2022-02-18 18:57:00|44772.6|44732.6|44778.2|44738.2|44782.6|44742.6|44772.6|44732.6|8
1645210630000|2022-02-18 18:57:10|44767.6|44727.6|44767.6|44727.6|44767.6|44727.6|44767.6|44727.6|9
1645210640000|2022-02-18 18:57:20|44748.2|44708.2|44742.6|44702.6|44748.2|44708.2|44742.6|44702.6|7
1645210650000|2022-02-18 18:57:30|44747.1|44707.1|44717.6|44677.6|44747.6|44707.6|44717.1|44677.1|16
1645210660000|2022-02-18 18:57:40|44712.6|44672.6|44717.1|44677.1|44717.1|44677.1|44702.6|44662.6|2
1645210670000|2022-02-18 18:57:50|44697.6|44657.6|44707.6|44667.6|44707.6|44667.6|44697.1|44657.1|4
1645210680000|2022-02-18 18:58:00|44702.6|44662.6|44702.6|44662.6|44702.6|44662.6|44702.1|44662.1|0
1645210690000|2022-02-18 18:58:10|44702.1|44662.1|44717.1|44677.1|44722.6|44682.6|44702.1|44662.1|60
1645210700000|2022-02-18 18:58:20|44717.6|44677.6|44697.6|44657.6|44717.6|44677.6|44697.6|44657.6|3
1645210710000|2022-02-18 18:58:30|44707.1|44667.1|44716.6|44676.6|44716.6|44676.6|44707.1|44667.1|4
1645210720000|2022-02-18 18:58:40|44712.1|44672.1|44707.6|44667.6|44712.1|44672.1|44707.6|44667.6|0
1645210730000|2022-02-18 18:58:50|44707.1|44667.1|44697.1|44657.1|44707.1|44667.1|44697.1|44657.1|4
1645210740000|2022-02-18 18:59:00|44707.1|44667.1|44697.1|44657.1|44707.1|44667.1|44697.1|44657.1|5
1645210750000|2022-02-18 18:59:10|||||||||1
1645210770000|2022-02-18 18:59:30|||||||||1
1645210780000|2022-02-18 18:59:40|||||||||5
1645210790000|2022-02-18 18:59:50|||||||||18
1645210800000|2022-02-18 19:00:00|44697.6|44657.6|44707.6|44667.6|44707.6|44667.6|44697.6|44657.6|31
1645210810000|2022-02-18 19:00:10|44706|44666|44707.1|44667.1|44707.1|44667.1|44706|44666|37
1645210820000|2022-02-18 19:00:20|44707.6|44667.6|44697.1|44657.1|44712.1|44672.1|44697.1|44657.1|10
1645210830000|2022-02-18 19:00:30|44697.6|44657.6|44697.6|44657.6|44702.1|44662.1|44697.1|44657.1|2
1645210840000|2022-02-18 19:00:40|44702.1|44662.1|44702.1|44662.1|44702.6|44662.6|44697.6|44657.6|1
1645210850000|2022-02-18 19:00:50|44707.6|44667.6|44706.6|44666.6|44707.6|44667.6|44706.6|44666.6|0
1645210860000|2022-02-18 19:01:00|44702.1|44662.1|44707.1|44667.1|44707.1|44667.1|44702.1|44662.1|0
1645210870000|2022-02-18 19:01:10|44702.6|44662.6|44712.1|44672.1|44712.6|44672.6|44702.1|44662.1|5
1645210880000|2022-02-18 19:01:20|44707.6|44667.6|44722.6|44682.6|44727.1|44687.1|44707.1|44667.1|141
1645210890000|2022-02-18 19:01:30|44727.1|44687.1|44722.6|44682.6|44727.1|44687.1|44722.6|44682.6|3
1645210900000|2022-02-18 19:01:40|44722.1|44682.1|44722.1|44682.1|44726.6|44686.6|44717.6|44677.6|1
1645210910000|2022-02-18 19:01:50|44721.6|44681.6|44727.1|44687.1|44727.1|44687.1|44721.6|44681.6|10
1645210920000|2022-02-18 19:02:00|44717.1|44677.1|44727.1|44687.1|44727.1|44687.1|44717.1|44677.1|5
1645210930000|2022-02-18 19:02:10|||||||||3
1645210940000|2022-02-18 19:02:20|44722.1|44682.1|44717.6|44677.6|44727.1|44687.1|44712.1|44672.1|29
1645210950000|2022-02-18 19:02:30|44717.1|44677.1|44722.1|44682.1|44727.1|44687.1|44717.1|44677.1|0
1645210960000|2022-02-18 19:02:40|44717.1|44677.1|44722.1|44682.1|44722.1|44682.1|44717.1|44677.1|6
1645210970000|2022-02-18 19:02:50|44722.6|44682.6|44727.1|44687.1|44727.1|44687.1|44722.1|44682.1|0
1645210980000|2022-02-18 19:03:00|44722.1|44682.1|44727.1|44687.1|44727.1|44687.1|44722.1|44682.1|10
1645210990000|2022-02-18 19:03:10|44717.1|44677.1|44727.1|44687.1|44727.1|44687.1|44717.1|44677.1|14
1645211000000|2022-02-18 19:03:20|44726|44686|44726.6|44686.6|44726.6|44686.6|44722.1|44682.1|48
1645211020000|2022-02-18 19:03:40|44731|44691|44721.6|44681.6|44731|44691|44721.6|44681.6|0
1645211030000|2022-02-18 19:03:50|44712.1|44672.1|44726.6|44686.6|44726.6|44686.6|44701.6|44661.6|36
1645211040000|2022-02-18 19:04:00|44726|44686|44716.6|44676.6|44726|44686|44716.6|44676.6|1
1645211050000|2022-02-18 19:04:10|44717.1|44677.1|44717.6|44677.6|44727.1|44687.1|44716.6|44676.6|40
1645211060000|2022-02-18 19:04:20|44722.1|44682.1|44732.6|44692.6|44732.6|44692.6|44722.1|44682.1|4
1645211070000|2022-02-18 19:04:30|44728.1|44688.1|44737.6|44697.6|44738.1|44698.1|44728.1|44688.1|13
1645211080000|2022-02-18 19:04:40|44738.1|44698.1|44748.7|44708.7|44753.7|44713.7|44733.1|44693.1|21
1645211090000|2022-02-18 19:04:50|44749.2|44709.2|44748.7|44708.7|44753.7|44713.7|44748.7|44708.7|4
1645211100000|2022-02-18 19:05:00|44743.7|44703.7|44738.7|44698.7|44744.2|44704.2|44729.2|44689.2|7
1645211110000|2022-02-18 19:05:10|44738.1|44698.1|44738.7|44698.7|44738.7|44698.7|44738.1|44698.1|3
1645211120000|2022-02-18 19:05:20|44739.2|44699.2|44738.7|44698.7|44739.2|44699.2|44728.7|44688.7|1
1645211130000|2022-02-18 19:05:30|44734.2|44694.2|44738.7|44698.7|44738.7|44698.7|44728.7|44688.7|19
1645211140000|2022-02-18 19:05:40|44768.1|44728.1|44778.1|44738.1|44778.1|44738.1|44768.1|44728.1|3
1645211150000|2022-02-18 19:05:50|44768.1|44728.1|44788.7|44748.7|44788.7|44748.7|44768.1|44728.1|4
1645211160000|2022-02-18 19:06:00|44788.1|44748.1|44793.1|44753.1|44798.1|44758.1|44783.7|44743.7|24
1645211170000|2022-02-18 19:06:10|44768.7|44728.7|44772.6|44732.6|44778.1|44738.1|44768.7|44728.7|24
1645211180000|2022-02-18 19:06:20|44777.6|44737.6|44782.6|44742.6|44782.6|44742.6|44772.6|44732.6|14
1645211190000|2022-02-18 19:06:30|44782.1|44742.1|44767.6|44727.6|44787.1|44747.1|44762.6|44722.6|26
1645211200000|2022-02-18 19:06:40|44768.1|44728.1|44757.6|44717.6|44768.1|44728.1|44752.1|44712.1|7
1645211210000|2022-02-18 19:06:50|44753.1|44713.1|44752.6|44712.6|44753.1|44713.1|44752.6|44712.6|0
1645211220000|2022-02-18 19:07:00|44757.1|44717.1|44757.1|44717.1|44757.1|44717.1|44757.1|44717.1|0
1645211230000|2022-02-18 19:07:10|44762.6|44722.6|44767.6|44727.6|44768.1|44728.1|44762.6|44722.6|4
1645211240000|2022-02-18 19:07:20|44768.1|44728.1|44762.6|44722.6|44768.1|44728.1|44762.6|44722.6|6
1645211250000|2022-02-18 19:07:30|44767.1|44727.1|44767.1|44727.1|44768.1|44728.1|44767.1|44727.1|13
1645211260000|2022-02-18 19:07:40|44767.6|44727.6|44767.6|44727.6|44767.6|44727.6|44767.1|44727.1|0
1645211270000|2022-02-18 19:07:50|44768.1|44728.1|44767.6|44727.6|44768.1|44728.1|44762.6|44722.6|0
1645211280000|2022-02-18 19:08:00|44772.1|44732.1|44762.1|44722.1|44772.6|44732.6|44762.1|44722.1|0
1645211290000|2022-02-18 19:08:10|44757.6|44717.6|44748.1|44708.1|44757.6|44717.6|44747.6|44707.6|3
1645211300000|2022-02-18 19:08:20|44752.6|44712.6|44737.1|44697.1|44752.6|44712.6|44727.1|44687.1|29
1645211310000|2022-02-18 19:08:30|44742.1|44702.1|44757.1|44717.1|44757.1|44717.1|44737.1|44697.1|3
1645211320000|2022-02-18 19:08:40|44757.6|44717.6|44717.1|44677.1|44757.6|44717.6|44712.1|44672.1|15
1645211330000|2022-02-18 19:08:50|44712.1|44672.1|44707.1|44667.1|44712.1|44672.1|44707.1|44667.1|2
1645211340000|2022-02-18 19:09:00|44712.1|44672.1|44707.6|44667.6|44712.1|44672.1|44707.1|44667.1|1
1645211350000|2022-02-18 19:09:10|44712.1|44672.1|44707.6|44667.6|44712.6|44672.6|44707.6|44667.6|2
1645211360000|2022-02-18 19:09:20|44703.1|44663.1|44707.1|44667.1|44707.6|44667.6|44702.6|44662.6|1
1645211370000|2022-02-18 19:09:30|44707.6|44667.6|44708.1|44668.1|44708.1|44668.1|44707.1|44667.1|6
1645211380000|2022-02-18 19:09:40|44717.1|44677.1|44707.6|44667.6|44717.6|44677.6|44707.1|44667.1|9
1645211390000|2022-02-18 19:09:50|44708.1|44668.1|44702.1|44662.1|44712.1|44672.1|44702.1|44662.1|2
1645211400000|2022-02-18 19:10:00|44707.1|44667.1|44702.1|44662.1|44707.1|44667.1|44702.1|44662.1|0
1645211410000|2022-02-18 19:10:10|44703.1|44663.1|44692.6|44652.6|44703.1|44663.1|44688.1|44648.1|25
1645211420000|2022-02-18 19:10:20|44688.1|44648.1|44682.6|44642.6|44697.6|44657.6|44677.6|44637.6|6
1645211430000|2022-02-18 19:10:30|44687.6|44647.6|44682.6|44642.6|44687.6|44647.6|44682.6|44642.6|2
1645211440000|2022-02-18 19:10:40|44687.1|44647.1|44658.7|44618.7|44687.1|44647.1|44658.1|44618.1|115
1645211450000|2022-02-18 19:10:50|44668.1|44628.1|44662.6|44622.6|44672.6|44632.6|44662.6|44622.6|36
1645211460000|2022-02-18 19:11:00|44667.1|44627.1|44657.6|44617.6|44667.1|44627.1|44653.1|44613.1|0
1645211470000|2022-02-18 19:11:10|44653.1|44613.1|44677.1|44637.1|44677.1|44637.1|44652.6|44612.6|9
1645211480000|2022-02-18 19:11:20|44672.1|44632.1|44662.6|44622.6|44672.6|44632.6|44662.6|44622.6|157
1645211490000|2022-02-18 19:11:30|44667.1|44627.1|44663.1|44623.1|44668.1|44628.1|44663.1|44623.1|72
1645211500000|2022-02-18 19:11:40|44668.1|44628.1|44663.1|44623.1|44668.1|44628.1|44658.1|44618.1|0
1645211510000|2022-02-18 19:11:50|44658.6|44618.6|44648.1|44608.1|44658.6|44618.6|44648.1|44608.1|14
1645211520000|2022-02-18 19:12:00|44638.1|44598.1|44633.1|44593.1|44638.1|44598.1|44628.1|44588.1|55
1645211530000|2022-02-18 19:12:10|44633.6|44593.6|44647.6|44607.6|44647.6|44607.6|44633.1|44593.1|5
1645211540000|2022-02-18 19:12:20|44647.1|44607.1|44637.6|44597.6|44647.6|44607.6|44637.6|44597.6|27
1645211550000|2022-02-18 19:12:30|44637.1|44597.1|44647.1|44607.1|44647.1|44607.1|44637.1|44597.1|2
1645211560000|2022-02-18 19:12:40|44638.1|44598.1|44642.1|44602.1|44647.1|44607.1|44638.1|44598.1|0
1645211570000|2022-02-18 19:12:50|44637.1|44597.1|44622.1|44582.1|44637.1|44597.1|44622.1|44582.1|3
1645211580000|2022-02-18 19:13:00|44617.1|44577.1|44607.1|44567.1|44617.6|44577.6|44607.1|44567.1|21
1645211590000|2022-02-18 19:13:10|44617.1|44577.1|44602.6|44562.6|44617.1|44577.1|44602.6|44562.6|4
1645211600000|2022-02-18 19:13:20|44582.6|44542.6|44577.1|44537.1|44587.1|44547.1|44572.1|44532.1|33
1645211610000|2022-02-18 19:13:30|44572.1|44532.1|44577.1|44537.1|44578.1|44538.1|44567.1|44527.1|3
1645211620000|2022-02-18 19:13:40|44572.6|44532.6|44597.1|44557.1|44597.6|44557.6|44572.6|44532.6|6
1645211630000|2022-02-18 19:13:50|44597.6|44557.6|44577.1|44537.1|44597.6|44557.6|44572.6|44532.6|20
1645211640000|2022-02-18 19:14:00|44578.1|44538.1|44597.6|44557.6|44617.6|44577.6|44578.1|44538.1|69
1645211650000|2022-02-18 19:14:10|44598.1|44558.1|44607.1|44567.1|44607.6|44567.6|44597.1|44557.1|55
1645211660000|2022-02-18 19:14:20|44617.1|44577.1|44607.6|44567.6|44627.1|44587.1|44607.1|44567.1|213
1645211670000|2022-02-18 19:14:30|44617.6|44577.6|44617.1|44577.1|44618.1|44578.1|44607.1|44567.1|76
1645211680000|2022-02-18 19:14:40|44618.1|44578.1|44627.1|44587.1|44627.1|44587.1|44617.1|44577.1|24
1645211690000|2022-02-18 19:14:50|44617.1|44577.1|44577.6|44537.6|44617.1|44577.1|44577.6|44537.6|84
1645211700000|2022-02-18 19:15:00|44577.1|44537.1|44582.1|44542.1|44612.1|44572.1|44577.1|44537.1|161
1645211710000|2022-02-18 19:15:10|44587.1|44547.1|44582.6|44542.6|44587.1|44547.1|44577.6|44537.6|8
1645211720000|2022-02-18 19:15:20|44582.1|44542.1|44582.1|44542.1|44582.1|44542.1|44577.1|44537.1|0
1645211730000|2022-02-18 19:15:30|44582.6|44542.6|44582.6|44542.6|44582.6|44542.6|44582.6|44542.6|4
1645211750000|2022-02-18 19:15:50|44582.1|44542.1|44578.1|44538.1|44582.6|44542.6|44577.1|44537.1|168
1645211760000|2022-02-18 19:16:00|44583.6|44543.6|44583.6|44543.6|44583.6|44543.6|44583.6|44543.6|40
1645211770000|2022-02-18 19:16:10|44579.2|44539.2|44593.1|44553.1|44593.1|44553.1|44579.2|44539.2|7
1645211780000|2022-02-18 19:16:20|44588.6|44548.6|44593.1|44553.1|44613.1|44573.1|44588.6|44548.6|5
1645211790000|2022-02-18 19:16:30|44583.1|44543.1|44583.6|44543.6|44588.1|44548.1|44578.1|44538.1|6
1645211800000|2022-02-18 19:16:40|44583.1|44543.1|44563.6|44523.6|44583.1|44543.1|44563.6|44523.6|11
1645211810000|2022-02-18 19:16:50|44564.2|44524.2|44563.6|44523.6|44564.2|44524.2|44563.6|44523.6|0
1645211820000|2022-02-18 19:17:00|44564.2|44524.2|44562.1|44522.1|44564.2|44524.2|44557.6|44517.6|15
1645211830000|2022-02-18 19:17:10|44583.1|44543.1|44573.1|44533.1|44583.1|44543.1|44572.1|44532.1|5
1645211840000|2022-02-18 19:17:20|44572.6|44532.6|44572.6|44532.6|44572.6|44532.6|44561.5|44521.5|28
1645211850000|2022-02-18 19:17:30|44572.1|44532.1|44572.6|44532.6|44572.6|44532.6|44562.1|44522.1|22
1645211860000|2022-02-18 19:17:40|44577.1|44537.1|44572.6|44532.6|44582.6|44542.6|44572.6|44532.6|2
1645211870000|2022-02-18 19:17:50|44567.6|44527.6|44558.1|44518.1|44582.6|44542.6|44558.1|44518.1|23
1645211880000|2022-02-18 19:18:00|44548.1|44508.1|44543.1|44503.1|44548.1|44508.1|44538.1|44498.1|3
1645211890000|2022-02-18 19:18:10|44538.6|44498.6|44563.1|44523.1|44563.1|44523.1|44538.6|44498.6|3
1645211900000|2022-02-18 19:18:20|44568.1|44528.1|44582.6|44542.6|44583.1|44543.1|44568.1|44528.1|15
1645211910000|2022-02-18 19:18:30|44573.1|44533.1|44573.6|44533.6|44593.1|44553.1|44573.1|44533.1|77
1645211920000|2022-02-18 19:18:40|44578.1|44538.1|44573.6|44533.6|44578.6|44538.6|44563.6|44523.6|0
1645211930000|2022-02-18 19:18:50|44583.6|44543.6|44593.6|44553.6|44593.6|44553.6|44583.1|44543.1|4
1645211940000|2022-02-18 19:19:00|44593.1|44553.1|44583.6|44543.6|44593.1|44553.1|44583.6|44543.6|2
1645211950000|2022-02-18 19:19:10|44584.2|44544.2|44538.6|44498.6|44588.6|44548.6|44534.2|44494.2|8
1645211960000|2022-02-18 19:19:20|44548.6|44508.6|44563.6|44523.6|44563.6|44523.6|44543.6|44503.6|3
1645211970000|2022-02-18 19:19:30|44569.7|44529.7|44568.6|44528.6|44583.6|44543.6|44568.6|44528.6|2
1645211980000|2022-02-18 19:19:40|44559.2|44519.2|44559.2|44519.2|44559.2|44519.2|44559.2|44519.2|5
1645211990000|2022-02-18 19:19:50|44558.6|44518.6|44557.6|44517.6|44588.6|44528.1|44553.6|44503.6|11
1645491600000|2022-02-22 01:00:00|44756|44716|44746.3|44706.3|44776|44736|44731.3|44691.3|83
1645491610000|2022-02-22 01:00:10|44751.3|44711.3|44741|44701|44781|44741|44736.3|44696.3|59
1645491620000|2022-02-22 01:00:20|44742.3|44702.3|44756.5|44716.5|44781|44741|44742.3|44702.3|64
1645491630000|2022-02-22 01:00:30|44751.5|44711.5|44746.5|44706.5|44761.5|44721.5|44746.5|44706.5|14
1645491640000|2022-02-22 01:00:40|44751.3|44711.3|44741|44701|44756.3|44716.3|44741|44701|15
1645491650000|2022-02-22 01:00:50|44745.8|44705.8|44686.3|44646.3|44745.8|44705.8|44686.3|44646.3|87
1645491660000|2022-02-22 01:01:00|44686|44646|44721|44681|44721|44681|44666|44626|13
1645491670000|2022-02-22 01:01:10|44726|44686|44716|44676|44726|44686|44711.3|44671.3|7
1645491680000|2022-02-22 01:01:20|44716.3|44676.3|44721|44681|44721|44681|44716|44676|3
1645491690000|2022-02-22 01:01:30|44711.3|44671.3|44686|44646|44711.3|44671.3|44686|44646|7
1645491700000|2022-02-22 01:01:40|44681|44641|44671|44631|44685.8|44645.8|44671|44631|28
1645491710000|2022-02-22 01:01:50|44656.3|44616.3|44671.3|44631.3|44671.5|44631.5|44641.3|44601.3|55
1645491720000|2022-02-22 01:02:00|44676|44636|44671.3|44631.3|44676.5|44636.5|44671.3|44631.3|9
1645491730000|2022-02-22 01:02:10|44671|44631|44636|44596|44671|44631|44621.5|44581.5|34
1645491740000|2022-02-22 01:02:20|44636.3|44596.3|44631|44591|44651|44611|44631|44591|5
1645491750000|2022-02-22 01:02:30|44631.3|44591.3|44621.3|44581.3|44631.3|44591.3|44611.3|44571.3|13
1645491760000|2022-02-22 01:02:40|44621|44581|44636.5|44596.5|44641.3|44601.3|44621|44581|5
1645491770000|2022-02-22 01:02:50|44621.5|44581.5|44651.3|44611.3|44651.3|44611.3|44621.5|44581.5|11
1645491780000|2022-02-22 01:03:00|44641.5|44601.5|44661.3|44621.3|44661.3|44621.3|44641.3|44601.3|7
1645491790000|2022-02-22 01:03:10|44661|44621|44641.3|44601.3|44661|44621|44641.3|44601.3|1
1645491800000|2022-02-22 01:03:20|44636|44596|44641.5|44601.5|44641.5|44601.5|44631|44591|0
1645491820000|2022-02-22 01:03:40|44646.3|44606.3|44646.5|44606.5|44646.5|44606.5|44636.5|44596.5|0
1645491830000|2022-02-22 01:03:50|44656|44616|44661.3|44621.3|44661.3|44621.3|44656|44616|4
1645491840000|2022-02-22 01:04:00|44676.8|44636.8|44681.5|44641.5|44681.5|44641.5|44676.8|44636.8|1
1645491850000|2022-02-22 01:04:10|44681.3|44641.3|44676|44636|44681.3|44641.3|44676|44636|4
1645491860000|2022-02-22 01:04:20|44681.3|44641.3|44681|44641|44681.3|44641.3|44681|44641|0
1645491870000|2022-02-22 01:04:30|44676.3|44636.3|44661.5|44621.5|44676.3|44636.3|44661.5|44621.5|0
1645491880000|2022-02-22 01:04:40|44671|44631|44676|44636|44691|44651|44671|44631|14
1645491900000|2022-02-22 01:05:00|44671.3|44631.3|44681|44641|44681.3|44641.3|44671|44631|6
1645491910000|2022-02-22 01:05:10|44676|44636|44681|44641|44681|44641|44676|44636|0
1645491930000|2022-02-22 01:05:30|44676|44636|44686|44646|44686|44646|44676|44636|0
1645491940000|2022-02-22 01:05:40|44691|44651|44691|44651|44691|44651|44691|44651|0
1645491950000|2022-02-22 01:05:50|44686.3|44646.3|44686.3|44646.3|44686.3|44646.3|44686.3|44646.3|0
1645491960000|2022-02-22 01:06:00|44691|44651|44691|44651|44696|44656|44681.5|44641.5|1
1645491970000|2022-02-22 01:06:10|44691.3|44651.3|44706|44666|44706|44666|44691.3|44651.3|0
1645491980000|2022-02-22 01:06:20|44721|44681|44716|44676|44721|44681|44711|44671|3
1645491990000|2022-02-22 01:06:30|44716.3|44676.3|44721|44681|44721|44681|44716.3|44676.3|1
1645492000000|2022-02-22 01:06:40|44721.3|44681.3|44726|44686|44726|44686|44721|44681|23
1645492010000|2022-02-22 01:06:50|44736|44696|44726.3|44686.3|44736|44696|44726.3|44686.3|12
1645492020000|2022-02-22 01:07:00|44731|44691|44736|44696|44736|44696|44731|44691|4
1645492030000|2022-02-22 01:07:10|44731|44691|44731|44691|44731|44691|44731|44691|0
1645492040000|2022-02-22 01:07:20|44736|44696|44731|44691|44736|44696|44731|44691|0
1645492070000|2022-02-22 01:07:50|44736|44696|44736|44696|44736|44696|44736|44696|8
1645492080000|2022-02-22 01:08:00|||||||||1
1645492090000|2022-02-22 01:08:10|||||||||1
1645492100000|2022-02-22 01:08:20|44721|44681|44721|44681|44721|44681|44721|44681|3
1645492110000|2022-02-22 01:08:30|44711|44671|44711|44671|44716|44676|44711|44671|0
1645492130000|2022-02-22 01:08:50|44696.5|44656.5|44726|44686|44726|44686|44696|44656|6
1645492140000|2022-02-22 01:09:00|44721|44681|44721|44681|44721|44681|44721|44681|6
1645492160000|2022-02-22 01:09:20|44726|44686|44726|44686|44726|44686|44721|44681|0
1645492170000|2022-02-22 01:09:30|44725.8|44685.8|44721|44681|44725.8|44685.8|44721|44681|0
1645492200000|2022-02-22 01:10:00|44721.3|44681.3|44736|44696|44736|44696|44721.3|44681.3|5
1645492210000|2022-02-22 01:10:10|44731.3|44691.3|44726.3|44686.3|44731.3|44691.3|44726.3|44686.3|1
1645492220000|2022-02-22 01:10:20|44735.8|44695.8|44731|44691|44736|44696|44731|44691|6
1645492230000|2022-02-22 01:10:30|44721|44681|44731|44691|44731|44691|44721|44681|5
1645492240000|2022-02-22 01:10:40|44716.5|44676.5|44731|44691|44731|44691|44716.5|44676.5|0
1645492250000|2022-02-22 01:10:50|44731.3|44691.3|44721.3|44681.3|44731.3|44691.3|44721|44681|50
1645492260000|2022-02-22 01:11:00|44721|44681|44721|44681|44721|44681|44721|44681|6
1645492270000|2022-02-22 01:11:10|44716.3|44676.3|44721|44681|44721|44681|44716.3|44676.3|0
1645492280000|2022-02-22 01:11:20|44735.3|44695.3|44731|44691|44735.3|44695.3|44731|44691|2
1645492290000|2022-02-22 01:11:30|44735.8|44695.8|44736|44696|44736|44696|44731|44691|5
1645492300000|2022-02-22 01:11:40|44731|44691|44731|44691|44731|44691|44731|44691|3
1645492310000|2022-02-22 01:11:50|44721|44681|44726.3|44686.3|44726.3|44686.3|44721|44681|76
1645492320000|2022-02-22 01:12:00|44731|44691|44731|44691|44731|44691|44726.3|44686.3|0
1645492330000|2022-02-22 01:12:10|44731.3|44691.3|44761|44721|44761|44721|44731.3|44691.3|46
1645492340000|2022-02-22 01:12:20|44751|44711|44751|44711|44751|44711|44746.3|44706.3|8
1645492350000|2022-02-22 01:12:30|44746.3|44706.3|44746.3|44706.3|44751.3|44711.3|44746.3|44706.3|0
1645492360000|2022-02-22 01:12:40|44751|44711|44766|44726|44766|44726|44746.3|44706.3|0
1645492370000|2022-02-22 01:12:50|44761|44721|44761|44721|44766|44726|44761|44721|0
1645492380000|2022-02-22 01:13:00|44751.3|44711.3|44771|44731|44771.3|44731.3|44751.3|44711.3|9
1645492400000|2022-02-22 01:13:20|44751.3|44711.3|44761|44721|44761|44721|44751.3|44711.3|2
1645492410000|2022-02-22 01:13:30|44776.3|44736.3|44761.5|44721.5|44776.3|44736.3|44761.5|44721.5|8
1645492420000|2022-02-22 01:13:40|44761.3|44721.3|44761.5|44721.5|44761.5|44721.5|44761.3|44721.3|0
1645492430000|2022-02-22 01:13:50|44761.3|44721.3|44761.2|44721.2|44761.5|44721.5|44761.2|44721.2|0
1645492450000|2022-02-22 01:14:10|44756.2|44716.2|44756.2|44716.2|44756.2|44716.2|44756.2|44716.2|0
1645492460000|2022-02-22 01:14:20|44751.5|44711.5|44711.5|44671.5|44751.5|44711.5|44711.5|44671.5|2
1645492470000|2022-02-22 01:14:30|44711.2|44671.2|44711.5|44671.5|44711.5|44671.5|44706.7|44666.7|0
1645492480000|2022-02-22 01:14:40|44711.7|44671.7|44726.2|44686.2|44736|44696|44711.5|44671.5|0
1645492490000|2022-02-22 01:14:50|44731|44691|44721.2|44681.2|44731|44691|44721.2|44681.2|0
1645492500000|2022-02-22 01:15:00|44726|44686|44731.2|44691.2|44731.2|44691.2|44726|44686|0
1645492510000|2022-02-22 01:15:10|44726.2|44686.2|44726.2|44686.2|44726.2|44686.2|44726.2|44686.2|0
1645492520000|2022-02-22 01:15:20|44731|44691|44731.2|44691.2|44731.2|44691.2|44731|44691|0
1645492530000|2022-02-22 01:15:30|44731.5|44691.5|44741|44701|44741.2|44701.2|44731.5|44691.5|0
1645492540000|2022-02-22 01:15:40|44741.2|44701.2|44751|44711|44751|44711|44741.2|44701.2|0
1645492550000|2022-02-22 01:15:50|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|44746.2|44706.2|0
1645492560000|2022-02-22 01:16:00|44746.5|44706.5|44751.2|44711.2|44751.2|44711.2|44746.5|44706.5|0
1645492570000|2022-02-22 01:16:10|44756.2|44716.2|44756.2|44716.2|44761|44721|44756.2|44716.2|1
1645492580000|2022-02-22 01:16:20|44761|44721|44746.5|44706.5|44761|44721|44746.5|44706.5|1
1645492590000|2022-02-22 01:16:30|||||||||2
1645492640000|2022-02-22 01:17:20|44741.2|44701.2|44741.2|44701.2|44741.2|44701.2|44741.2|44701.2|2
1645492650000|2022-02-22 01:17:30|44736.2|44696.2|44721.7|44681.7|44736.2|44696.2|44721.7|44681.7|0
1645492660000|2022-02-22 01:17:40|44726.2|44686.2|44746|44706|44746|44706|44721.5|44681.5|1
1645492670000|2022-02-22 01:17:50|44746.2|44706.2|44746.2|44706.2|44746.2|44706.2|44746.2|44706.2|1
1645492680000|2022-02-22 01:18:00|44746.5|44706.5|44746.2|44706.2|44746.5|44706.5|44746.2|44706.2|1
1645492690000|2022-02-22 01:18:10|44746.5|44706.5|44746.2|44706.2|44746.5|44706.5|44746.2|44706.2|0
1645492710000|2022-02-22 01:18:30|44746.5|44706.5|44746.2|44706.2|44746.5|44706.5|44746.2|44706.2|0
1645492740000|2022-02-22 01:19:00|44746|44706|44746|44706|44746.2|44706.2|44746|44706|2
1645492750000|2022-02-22 01:19:10|44746.2|44706.2|44746|44706|44746.2|44706.2|44746|44706|0
1645492760000|2022-02-22 01:19:20|44746.2|44706.2|44746.2|44706.2|44746.2|44706.2|44746.2|44706.2|0
1645492780000|2022-02-22 01:19:40|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|44745.2|44705.2|69
1645492790000|2022-02-22 01:19:50|44735.7|44695.7|44775.7|44735.7|44775.7|44735.7|44735.7|44695.7|12
1645492800000|2022-02-22 01:20:00|44776|44736|44810.5|44770.5|44810.5|44770.5|44775.7|44735.7|5
1645492810000|2022-02-22 01:20:10|44811|44771|44820.5|44780.5|44820.7|44780.7|44811|44771|4
1645492820000|2022-02-22 01:20:20|44820.7|44780.7|44830.5|44790.5|44830.5|44790.5|44820.7|44780.7|7
1645492830000|2022-02-22 01:20:30|44835.5|44795.5|44841|44801|44845.7|44805.7|44835.5|44795.5|6
1645492840000|2022-02-22 01:20:40|44845.7|44805.7|44845.7|44805.7|44845.7|44805.7|44845.7|44805.7|1
1645492850000|2022-02-22 01:20:50|44841|44801|44845.5|44805.5|44845.7|44805.7|44841|44801|0
1645492860000|2022-02-22 01:21:00|44845.7|44805.7|44840.7|44800.7|44846|44806|44840.7|44800.7|1
1645492870000|2022-02-22 01:21:10|||||||||2
1645492880000|2022-02-22 01:21:20|44830.7|44790.7|44840.7|44800.7|44840.7|44800.7|44830.7|44790.7|2
1645492890000|2022-02-22 01:21:30|44840.5|44800.5|44840.5|44800.5|44840.7|44800.7|44835.7|44795.7|0
1645492900000|2022-02-22 01:21:40|44854.7|44814.7|44850.5|44810.5|44854.7|44814.7|44850.5|44810.5|6
1645492920000|2022-02-22 01:22:00|44840.7|44800.7|44845.7|44805.7|44845.7|44805.7|44840.7|44800.7|0
1645492930000|2022-02-22 01:22:10|44845.5|44805.5|44845.7|44805.7|44845.7|44805.7|44845.5|44805.5|0
1645492950000|2022-02-22 01:22:30|44850.5|44810.5|44850.5|44810.5|44850.5|44810.5|44850.5|44810.5|0
1645492960000|2022-02-22 01:22:40|44845.7|44805.7|44850.5|44810.5|44850.5|44810.5|44845.7|44805.7|0
1645492990000|2022-02-22 01:23:10|44845.7|44805.7|44835.7|44795.7|44845.7|44805.7|44835.7|44795.7|0
1645493000000|2022-02-22 01:23:20|44815.7|44775.7|44810.5|44770.5|44820.5|44780.5|44806|44766|2
1645493010000|2022-02-22 01:23:30|44800.7|44760.7|44790.7|44750.7|44800.7|44760.7|44790.7|44750.7|1
1645493020000|2022-02-22 01:23:40|44791|44751|44791|44751|44791|44751|44791|44751|0
1645493030000|2022-02-22 01:23:50|44790.7|44750.7|44790.7|44750.7|44790.7|44750.7|44786|44746|1
1645493040000|2022-02-22 01:24:00|44781|44741|44791|44751|44791|44751|44781|44741|0
1645493050000|2022-02-22 01:24:10|44795.7|44755.7|44800.7|44760.7|44800.7|44760.7|44795.7|44755.7|0
1645493060000|2022-02-22 01:24:20|44805.7|44765.7|44800.7|44760.7|44805.7|44765.7|44800.7|44760.7|0
1645493070000|2022-02-22 01:24:30|44805.7|44765.7|44805.7|44765.7|44805.7|44765.7|44800.7|44760.7|0
1645493080000|2022-02-22 01:24:40|44801|44761|44775.7|44735.7|44801|44761|44775.7|44735.7|5
1645493090000|2022-02-22 01:24:50|44776|44736|44776|44736|44780.7|44740.7|44776|44736|0
1645493110000|2022-02-22 01:25:10|44780.7|44740.7|44765.7|44725.7|44780.7|44740.7|44765.7|44725.7|1
1645493120000|2022-02-22 01:25:20|44761|44721|44766|44726|44766|44726|44761|44721|0
1645493130000|2022-02-22 01:25:30|44756.5|44716.5|44766|44726|44766|44726|44756.5|44716.5|1
1645493140000|2022-02-22 01:25:40|44765.7|44725.7|44766|44726|44766|44726|44765.7|44725.7|0
1645493150000|2022-02-22 01:25:50|44770.7|44730.7|44776|44736|44780.7|44740.7|44770.7|44730.7|0
1645493160000|2022-02-22 01:26:00|44780.7|44740.7|44780.7|44740.7|44780.7|44740.7|44776|44736|0
1645493170000|2022-02-22 01:26:10|44776|44736|44771|44731|44780.7|44740.7|44771|44731|0
1645493180000|2022-02-22 01:26:20|44775.7|44735.7|44791|44751|44795.7|44755.7|44775.7|44735.7|11
1645493220000|2022-02-22 01:27:00|44790.7|44750.7|44790.7|44750.7|44790.7|44750.7|44790.7|44750.7|1
1645493230000|2022-02-22 01:27:10|44786|44746|44786|44746|44786|44746|44786|44746|0
1645493240000|2022-02-22 01:27:20|44781|44741|44790.7|44750.7|44790.7|44750.7|44781|44741|3
1645493250000|2022-02-22 01:27:30|44781|44741|44781|44741|44781|44741|44781|44741|7
1645493260000|2022-02-22 01:27:40|44785.7|44745.7|44771|44731|44790.7|44750.7|44771|44731|9
1645493270000|2022-02-22 01:27:50|44775.7|44735.7|44780.5|44740.5|44780.7|44740.7|44775.7|44735.7|0
1645493280000|2022-02-22 01:28:00|44780.2|44740.2|44790.5|44750.5|44790.5|44750.5|44775.5|44735.5|1
1645493290000|2022-02-22 01:28:10|44795.5|44755.5|44795.5|44755.5|44795.5|44755.5|44795.5|44755.5|4
1645493320000|2022-02-22 01:28:40|44790.5|44750.5|44790.5|44750.5|44790.5|44750.5|44790.2|44750.2|2
1645493350000|2022-02-22 01:29:10|44790.7|44750.7|44790.5|44750.5|44790.7|44750.7|44790.5|44750.5|0
1645493360000|2022-02-22 01:29:20|44790.7|44750.7|44790.5|44750.5|44790.7|44750.7|44790.5|44750.5|2
1645493370000|2022-02-22 01:29:30|44785.5|44745.5|44790.5|44750.5|44790.5|44750.5|44785.5|44745.5|0
1645493380000|2022-02-22 01:29:40|44785.5|44745.5|44785.7|44745.7|44785.7|44745.7|44785.5|44745.5|1
1645493390000|2022-02-22 01:29:50|44790.5|44750.5|44790.5|44750.5|44790.5|44750.5|44790.5|44750.5|0
1645493400000|2022-02-22 01:30:00|44780.7|44740.7|44780.5|44740.5|44780.7|44740.7|44780.5|44740.5|0
1645493410000|2022-02-22 01:30:10|44780.7|44740.7|44775.7|44735.7|44790.5|44750.5|44771|44731|9
1645493420000|2022-02-22 01:30:20|44780.5|44740.5|44780.2|44740.2|44780.5|44740.5|44780.2|44740.2|0
1645493430000|2022-02-22 01:30:30|44765.7|44725.7|44770.5|44730.5|44770.5|44730.5|44760.7|44720.7|1
1645493440000|2022-02-22 01:30:40|44775.2|44735.2|44760.5|44720.5|44780.5|44740.5|44751|44711|22
1645493450000|2022-02-22 01:30:50|44765.5|44725.5|44760.5|44720.5|44770.5|44730.5|44760.5|44720.5|3
1645493460000|2022-02-22 01:31:00|44755.7|44715.7|44760.5|44720.5|44760.5|44720.5|44750.5|44710.5|1
1645493470000|2022-02-22 01:31:10|44755.7|44715.7|44750.5|44710.5|44770.5|44730.5|44750.5|44710.5|6
1645493480000|2022-02-22 01:31:20|44750.2|44710.2|44750.5|44710.5|44750.5|44710.5|44750.2|44710.2|1
1645493490000|2022-02-22 01:31:30|44750.7|44710.7|44750.5|44710.5|44750.7|44710.7|44750.5|44710.5|0
1645493500000|2022-02-22 01:31:40|44760.5|44720.5|44741|44701|44760.5|44720.5|44740.7|44700.7|7
1645493510000|2022-02-22 01:31:50|44740.7|44700.7|44741|44701|44745.7|44705.7|44740.7|44700.7|0
1645493520000|2022-02-22 01:32:00|44745.7|44705.7|44740.5|44700.5|44750.5|44710.5|44740.5|44700.5|0
1645493530000|2022-02-22 01:32:10|44735.7|44695.7|44735.5|44695.5|44745.7|44705.7|44735.5|44695.5|10
1645493540000|2022-02-22 01:32:20|44730.5|44690.5|44730.5|44690.5|44730.5|44690.5|44730.5|44690.5|0
1645493550000|2022-02-22 01:32:30|44725.7|44685.7|44730.5|44690.5|44730.5|44690.5|44725.7|44685.7|0
1645493560000|2022-02-22 01:32:40|44740.5|44700.5|44721|44681|44740.5|44700.5|44721|44681|6
1645493570000|2022-02-22 01:32:50|44730.5|44690.5|44730.5|44690.5|44730.5|44690.5|44720.7|44680.7|0
1645493580000|2022-02-22 01:33:00|44725.7|44685.7|44740.5|44700.5|44740.5|44700.5|44725.7|44685.7|0
1645493590000|2022-02-22 01:33:10|44740.7|44700.7|44750.5|44710.5|44760.5|44720.5|44740.5|44700.5|10
1645493600000|2022-02-22 01:33:20|44750.7|44710.7|44730.7|44690.7|44750.7|44710.7|44730.7|44690.7|6
1645493610000|2022-02-22 01:33:30|44730.9|44690.9|44730.5|44690.5|44730.9|44690.9|44730.5|44690.5|0
1645493620000|2022-02-22 01:33:40|44730.7|44690.7|44740.7|44700.7|44745.7|44705.7|44730.5|44690.5|6
1645493630000|2022-02-22 01:33:50|44740.5|44700.5|44735.7|44695.7|44740.5|44700.5|44735.7|44695.7|4
1645493640000|2022-02-22 01:34:00|44730.7|44690.7|44725.7|44685.7|44730.7|44690.7|44725.7|44685.7|2
1645493650000|2022-02-22 01:34:10|44720.7|44680.7|44725.7|44685.7|44740.4|44700.4|44720.7|44680.7|8
1645493660000|2022-02-22 01:34:20|44720.9|44680.9|44740.7|44700.7|44740.7|44700.7|44720.9|44680.9|0
1645493670000|2022-02-22 01:34:30|44740.4|44700.4|44740.4|44700.4|44740.4|44700.4|44740.4|44700.4|2
1645493680000|2022-02-22 01:34:40|44750.4|44710.4|44735.7|44695.7|44750.4|44710.4|44735.7|44695.7|7
1645493690000|2022-02-22 01:34:50|44735.4|44695.4|44735.4|44695.4|44735.4|44695.4|44735.4|44695.4|0
1645493700000|2022-02-22 01:35:00|44735.7|44695.7|44735.4|44695.4|44740.7|44700.7|44730.7|44690.7|2
1645493710000|2022-02-22 01:35:10|44730.4|44690.4|44725.7|44685.7|44740.4|44700.4|44725.7|44685.7|6
1645493720000|2022-02-22 01:35:20|44730.4|44690.4|44730.4|44690.4|44730.4|44690.4|44730.4|44690.4|1
1645493730000|2022-02-22 01:35:30|44725.7|44685.7|44695.7|44655.7|44725.7|44685.7|44690.7|44650.7|2
1645493740000|2022-02-22 01:35:40|44700.4|44660.4|44710.7|44670.7|44710.7|44670.7|44700.4|44660.4|6
1645493750000|2022-02-22 01:35:50|44710.4|44670.4|44710.4|44670.4|44710.4|44670.4|44710.4|44670.4|0
1645493760000|2022-02-22 01:36:00|44700.9|44660.9|44710.4|44670.4|44710.4|44670.4|44700.9|44660.9|2
1645493770000|2022-02-22 01:36:10|44715.2|44675.2|44710.4|44670.4|44715.2|44675.2|44710.4|44670.4|2
1645493780000|2022-02-22 01:36:20|44719.9|44679.9|44710.7|44670.7|44720.4|44680.4|44710.4|44670.4|5
1645493790000|2022-02-22 01:36:30|44696.4|44656.4|44710.7|44670.7|44710.7|44670.7|44696.4|44656.4|1
1645493800000|2022-02-22 01:36:40|44720.2|44680.2|44720.7|44680.7|44720.7|44680.7|44720.2|44680.2|5
1645493810000|2022-02-22 01:36:50|44710.4|44670.4|44700.7|44660.7|44710.7|44670.7|44700.7|44660.7|1
1645493820000|2022-02-22 01:37:00|44700.9|44660.9|44710.7|44670.7|44710.7|44670.7|44700.9|44660.9|4
1645493830000|2022-02-22 01:37:10|44700.9|44660.9|44705.7|44665.7|44710.7|44670.7|44700.9|44660.9|0
1645493840000|2022-02-22 01:37:20|44710.7|44670.7|44700.9|44660.9|44710.7|44670.7|44691.2|44651.2|5
1645493860000|2022-02-22 01:37:40|44705.7|44665.7|44705.9|44665.9|44705.9|44665.9|44705.7|44665.7|0
1645493870000|2022-02-22 01:37:50|44720.2|44680.2|44710.9|44670.9|44720.7|44680.7|44696.7|44656.7|11
1645493880000|2022-02-22 01:38:00|44705.9|44665.9|44706.2|44666.2|44710.9|44670.9|44705.9|44665.9|1
1645493890000|2022-02-22 01:38:10|44705.7|44665.7|44690.9|44650.9|44705.9|44665.9|44690.9|44650.9|2
1645493900000|2022-02-22 01:38:20|44685.9|44645.9|44700.9|44660.9|44700.9|44660.9|44685.9|44645.9|14
1645493910000|2022-02-22 01:38:30|44690.9|44650.9|44700.9|44660.9|44700.9|44660.9|44690.9|44650.9|11
1645493920000|2022-02-22 01:38:40|44700.7|44660.7|44700.9|44660.9|44700.9|44660.9|44700.7|44660.7|2
1645493930000|2022-02-22 01:38:50|44720.7|44680.7|44701.2|44661.2|44720.7|44680.7|44700.9|44660.9|35
1645493940000|2022-02-22 01:39:00|44701.4|44661.4|44710.9|44670.9|44711.2|44671.2|44701.4|44661.4|18
1645493950000|2022-02-22 01:39:10|44706.2|44666.2|44700.9|44660.9|44710.9|44670.9|44700.9|44660.9|5
1645493960000|2022-02-22 01:39:20|44720.9|44680.9|44701.4|44661.4|44720.9|44680.9|44700.9|44660.9|9
1645493970000|2022-02-22 01:39:30|44701.2|44661.2|44701.2|44661.2|44701.2|44661.2|44700.9|44660.9|2
1645493980000|2022-02-22 01:39:40|44700.9|44660.9|44686.2|44646.2|44700.9|44660.9|44686.2|44646.2|13
1645493990000|2022-02-22 01:39:50|44695.7|44655.7|44691.2|44651.2|44711.2|44671.2|44686.2|44646.2|15
1645494000000|2022-02-22 01:40:00|44705.9|44665.9|44701.2|44661.2|44706.2|44666.2|44701.2|44661.2|2
1645494010000|2022-02-22 01:40:10|||||||||3
1645494020000|2022-02-22 01:40:20|44701.7|44661.7|44691.2|44651.2|44716.2|44676.2|44690.9|44650.9|22
1645494030000|2022-02-22 01:40:30|44701.2|44661.2|44701.2|44661.2|44701.2|44661.2|44701.2|44661.2|1
1645494050000|2022-02-22 01:40:50|44690.9|44650.9|44705.9|44665.9|44705.9|44665.9|44690.9|44650.9|16
1645494060000|2022-02-22 01:41:00|44706.2|44666.2|44690.9|44650.9|44706.2|44666.2|44690.9|44650.9|11
1645494070000|2022-02-22 01:41:10|44691.2|44651.2|44701.2|44661.2|44706.2|44666.2|44691.2|44651.2|2
1645494080000|2022-02-22 01:41:20|44706.2|44666.2|44700.9|44660.9|44720.9|44680.9|44696.2|44656.2|16
1645494090000|2022-02-22 01:41:30|44715.7|44675.7|44706.2|44666.2|44715.7|44675.7|44706.2|44666.2|3
1645494100000|2022-02-22 01:41:40|44700.4|44660.4|44690.9|44650.9|44700.4|44660.4|44690.9|44650.9|9
1645494110000|2022-02-22 01:41:50|44691.2|44651.2|44711.2|44671.2|44721.2|44681.2|44691.2|44651.2|7
1645494120000|2022-02-22 01:42:00|44711.4|44671.4|44710.9|44670.9|44716.2|44676.2|44710.9|44670.9|0
1645494140000|2022-02-22 01:42:20|44720.4|44680.4|44711.2|44671.2|44725.9|44685.9|44710.9|44670.9|4
1645494160000|2022-02-22 01:42:40|44710.9|44670.9|44701.2|44661.2|44710.9|44670.9|44701.2|44661.2|0
1645494170000|2022-02-22 01:42:50|44720.9|44680.9|44701.2|44661.2|44720.9|44680.9|44701.2|44661.2|5
1645494190000|2022-02-22 01:43:10|44710.9|44670.9|44711.2|44671.2|44711.2|44671.2|44710.9|44670.9|0
1645494200000|2022-02-22 01:43:20|44720.9|44680.9|44701.4|44661.4|44721.2|44681.2|44701.4|44661.4|2
1645494210000|2022-02-22 01:43:30|44706.2|44666.2|44711.2|44671.2|44711.2|44671.2|44706.2|44666.2|1
1645494220000|2022-02-22 01:43:40|44710.9|44670.9|44720.9|44680.9|44720.9|44680.9|44710.9|44670.9|0
1645494230000|2022-02-22 01:43:50|44711.4|44671.4|44711.2|44671.2|44711.4|44671.4|44711.2|44671.2|0
1645494240000|2022-02-22 01:44:00|44716.2|44676.2|44711.4|44671.4|44720.9|44680.9|44711.2|44671.2|0
1645494250000|2022-02-22 01:44:10|44711.2|44671.2|44711.2|44671.2|44711.2|44671.2|44711.2|44671.2|0
1645494260000|2022-02-22 01:44:20|44711.4|44671.4|44711.2|44671.2|44711.4|44671.4|44711.2|44671.2|0
1645494280000|2022-02-22 01:44:40|44715.9|44675.9|44726.2|44686.2|44726.2|44686.2|44710.9|44670.9|0
1645494290000|2022-02-22 01:44:50|44730.9|44690.9|44731.2|44691.2|44731.2|44691.2|44730.9|44690.9|0
1645494300000|2022-02-22 01:45:00|44740.9|44700.9|44741.2|44701.2|44750.9|44710.9|44731.4|44691.4|3
1645494310000|2022-02-22 01:45:10|44740.9|44700.9|44750.9|44710.9|44750.9|44710.9|44740.9|44700.9|0
1645494320000|2022-02-22 01:45:20|44746.2|44706.2|44750.9|44710.9|44750.9|44710.9|44746.2|44706.2|0
1645494330000|2022-02-22 01:45:30|44760.9|44720.9|44746.2|44706.2|44760.9|44720.9|44746.2|44706.2|5
1645494340000|2022-02-22 01:45:40|44750.9|44710.9|44750.9|44710.9|44750.9|44710.9|44750.9|44710.9|40
1645494350000|2022-02-22 01:45:50|44741.2|44701.2|44741.2|44701.2|44741.2|44701.2|44741.2|44701.2|0
1645494360000|2022-02-22 01:46:00|||||||||6
1645494370000|2022-02-22 01:46:10|44760.9|44720.9|44741.2|44701.2|44760.9|44720.9|44741.2|44701.2|2
1645494380000|2022-02-22 01:46:20|44746.2|44706.2|44746.2|44706.2|44746.2|44706.2|44746.2|44706.2|0
1645494390000|2022-02-22 01:46:30|||||||||5
1645494400000|2022-02-22 01:46:40|44760.9|44720.9|44736.2|44696.2|44760.9|44720.9|44736.2|44696.2|3
1645494410000|2022-02-22 01:46:50|44756.2|44716.2|44750.9|44710.9|44756.2|44716.2|44750.9|44710.9|1
1645494420000|2022-02-22 01:47:00|44751.2|44711.2|44751.2|44711.2|44755.9|44715.9|44751.2|44711.2|22
1645494430000|2022-02-22 01:47:10|44760.7|44720.7|44751.4|44711.4|44770.9|44730.9|44751.2|44711.2|5
1645494440000|2022-02-22 01:47:20|44756.2|44716.2|44756.2|44716.2|44756.2|44716.2|44751.4|44711.4|0
1645494450000|2022-02-22 01:47:30|44751.4|44711.4|44751.4|44711.4|44751.4|44711.4|44751.4|44711.4|0
1645494460000|2022-02-22 01:47:40|44760.9|44720.9|44751.4|44711.4|44770.9|44730.9|44751.4|44711.4|4
1645494480000|2022-02-22 01:48:00|44760.9|44720.9|44760.9|44720.9|44760.9|44720.9|44760.9|44720.9|0
1645494490000|2022-02-22 01:48:10|44765.7|44725.7|44751.4|44711.4|44770.9|44730.9|44751.4|44711.4|4
1645494510000|2022-02-22 01:48:30|44756.2|44716.2|44751.4|44711.4|44756.2|44716.2|44751.4|44711.4|0
1645494520000|2022-02-22 01:48:40|44751.9|44711.9|44751.2|44711.2|44761.2|44721.2|44741.4|44701.4|3
1645494550000|2022-02-22 01:49:10|44750.9|44710.9|44741.4|44701.4|44761.2|44721.2|44741.4|44701.4|20
1645494560000|2022-02-22 01:49:20|44746.4|44706.4|44751.2|44711.2|44751.2|44711.2|44746.4|44706.4|5
1645494570000|2022-02-22 01:49:30|44750.9|44710.9|44741.4|44701.4|44750.9|44710.9|44741.4|44701.4|6
1645494580000|2022-02-22 01:49:40|44741.9|44701.9|44736.2|44696.2|44751.4|44711.4|44736.2|44696.2|7
1645494590000|2022-02-22 01:49:50|44741.4|44701.4|44741.4|44701.4|44741.4|44701.4|44741.4|44701.4|0
1645494600000|2022-02-22 01:50:00|44746.2|44706.2|44750.9|44710.9|44750.9|44710.9|44741.4|44701.4|0
1645494610000|2022-02-22 01:50:10|44760.4|44720.4|44736.4|44696.4|44760.9|44720.9|44736.4|44696.4|5
1645494620000|2022-02-22 01:50:20|44741.4|44701.4|44741.2|44701.2|44741.4|44701.4|44741.2|44701.2|0
1645494630000|2022-02-22 01:50:30|44741.4|44701.4|44741.4|44701.4|44741.4|44701.4|44741.4|44701.4|0
1645494640000|2022-02-22 01:50:40|44746.2|44706.2|44741.4|44701.4|44751.2|44711.2|44741.2|44701.2|2
1645494650000|2022-02-22 01:50:50|44746.6|44706.6|44751.2|44711.2|44751.2|44711.2|44746.6|44706.6|1
1645494660000|2022-02-22 01:51:00|44751.4|44711.4|44751.4|44711.4|44751.4|44711.4|44751.4|44711.4|11
1645494670000|2022-02-22 01:51:10|44751.2|44711.2|44736.2|44696.2|44751.2|44711.2|44736.2|44696.2|3
1645494680000|2022-02-22 01:51:20|44741.4|44701.4|44741.4|44701.4|44741.4|44701.4|44741.4|44701.4|0
1645494690000|2022-02-22 01:51:30|||||||||1
1645494700000|2022-02-22 01:51:40|44751.4|44711.4|44760.9|44720.9|44761.1|44721.1|44751.4|44711.4|2
1645494710000|2022-02-22 01:51:50|44761.1|44721.1|44761.1|44721.1|44761.1|44721.1|44761.1|44721.1|0
1645494720000|2022-02-22 01:52:00|44765.9|44725.9|44760.9|44720.9|44765.9|44725.9|44751.4|44711.4|0
1645494730000|2022-02-22 01:52:10|44761.1|44721.1|44760.9|44720.9|44761.1|44721.1|44760.9|44720.9|0
1645494740000|2022-02-22 01:52:20|44761.1|44721.1|44761.1|44721.1|44761.1|44721.1|44760.9|44720.9|0
1645494750000|2022-02-22 01:52:30|44760.9|44720.9|44760.9|44720.9|44761.1|44721.1|44760.9|44720.9|0
1645494760000|2022-02-22 01:52:40|44761.1|44721.1|44760.9|44720.9|44761.1|44721.1|44760.9|44720.9|0
1645494780000|2022-02-22 01:53:00|44765.7|44725.7|44771.4|44731.4|44776.1|44736.1|44765.7|44725.7|12
1645494800000|2022-02-22 01:53:20|44780.9|44740.9|44800.9|44760.9|44800.9|44760.9|44780.9|44740.9|2
1645494810000|2022-02-22 01:53:30|44801.1|44761.1|44805.9|44765.9|44805.9|44765.9|44801.1|44761.1|25
1645494820000|2022-02-22 01:53:40|44800.9|44760.9|44800.9|44760.9|44800.9|44760.9|44800.9|44760.9|15
1645494830000|2022-02-22 01:53:50|44801.1|44761.1|44820.9|44780.9|44821.1|44781.1|44801.1|44761.1|4
1645494840000|2022-02-22 01:54:00|44821.1|44781.1|44836.1|44796.1|44836.1|44796.1|44820.9|44780.9|1
1645494850000|2022-02-22 01:54:10|44826.1|44786.1|44831.4|44791.4|44831.4|44791.4|44826.1|44786.1|1
1645494860000|2022-02-22 01:54:20|44831.6|44791.6|44851.1|44811.1|44851.1|44811.1|44831.6|44791.6|20
1645494870000|2022-02-22 01:54:30|44855.9|44815.9|44860.9|44820.9|44860.9|44820.9|44851.1|44811.1|8
1645494880000|2022-02-22 01:54:40|44861.1|44821.1|44866.4|44826.4|44866.4|44826.4|44856.4|44816.4|6
1645494890000|2022-02-22 01:54:50|44876.4|44836.4|44881.1|44841.1|44885.9|44845.9|44876.4|44836.4|7
1645494900000|2022-02-22 01:55:00|44881.4|44841.4|44875.9|44835.9|44881.4|44841.4|44875.9|44835.9|12
1645494910000|2022-02-22 01:55:10|44876.1|44836.1|44875.9|44835.9|44876.1|44836.1|44875.9|44835.9|0
1645494920000|2022-02-22 01:55:20|44876.1|44836.1|44875.9|44835.9|44876.1|44836.1|44875.9|44835.9|0
1645494940000|2022-02-22 01:55:40|44861.4|44821.4|44851.1|44811.1|44861.4|44821.4|44851.1|44811.1|2
1645494960000|2022-02-22 01:56:00|44841.4|44801.4|44841.1|44801.1|44841.4|44801.4|44841.1|44801.1|0
1645494970000|2022-02-22 01:56:10|44841.4|44801.4|44840.9|44800.9|44841.4|44801.4|44836.1|44796.1|0
1645494980000|2022-02-22 01:56:20|44840.6|44800.6|44851.4|44811.4|44851.4|44811.4|44840.6|44800.6|1
1645494990000|2022-02-22 01:56:30|44851.1|44811.1|44856.1|44816.1|44856.1|44816.1|44846.4|44806.4|1
1645495000000|2022-02-22 01:56:40|44860.9|44820.9|44860.9|44820.9|44860.9|44820.9|44860.9|44820.9|1
1645495010000|2022-02-22 01:56:50|44856.1|44816.1|44866.1|44826.1|44866.1|44826.1|44856.1|44816.1|1
1645495020000|2022-02-22 01:57:00|44870.9|44830.9|44871.1|44831.1|44871.4|44831.4|44866.1|44826.1|0
1645495030000|2022-02-22 01:57:10|44871.4|44831.4|44871.4|44831.4|44871.4|44831.4|44871.1|44831.1|11
1645495050000|2022-02-22 01:57:30|44871.1|44831.1|44871.1|44831.1|44871.4|44831.4|44871.1|44831.1|0
1645495060000|2022-02-22 01:57:40|44866.1|44826.1|44866.1|44826.1|44866.1|44826.1|44866.1|44826.1|0
1645495070000|2022-02-22 01:57:50|44870.9|44830.9|44870.9|44830.9|44870.9|44830.9|44870.9|44830.9|0
1645495080000|2022-02-22 01:58:00|44861.1|44821.1|44860.9|44820.9|44861.1|44821.1|44860.9|44820.9|0
1645495090000|2022-02-22 01:58:10|44861.1|44821.1|44860.9|44820.9|44861.1|44821.1|44856.1|44816.1|1
1645495100000|2022-02-22 01:58:20|44856.1|44816.1|44856.1|44816.1|44856.1|44816.1|44856.1|44816.1|0
1645495110000|2022-02-22 01:58:30|44860.9|44820.9|44860.9|44820.9|44860.9|44820.9|44860.9|44820.9|0
1645495120000|2022-02-22 01:58:40|44856.1|44816.1|44851.4|44811.4|44856.1|44816.1|44851.4|44811.4|0
1645495140000|2022-02-22 01:59:00|44851.1|44811.1|44850.9|44810.9|44851.1|44811.1|44850.6|44810.6|1
1645495170000|2022-02-22 01:59:30|||||||||22
1645495180000|2022-02-22 01:59:40|44841.1|44801.1|44841.1|44801.1|44841.1|44801.1|44841.1|44801.1|0
1645495200000|2022-02-22 02:00:00|44841.4|44801.4|44841.4|44801.4|44841.4|44801.4|44841.1|44801.1|0
1645495210000|2022-02-22 02:00:10|44846.1|44806.1|44851.4|44811.4|44851.4|44811.4|44841.4|44801.4|3
1645495220000|2022-02-22 02:00:20|44856.1|44816.1|44841.4|44801.4|44856.1|44816.1|44841.4|44801.4|1
1645495230000|2022-02-22 02:00:30|44846.1|44806.1|44831.1|44791.1|44846.1|44806.1|44831.1|44791.1|0
1645495240000|2022-02-22 02:00:40|44830.9|44790.9|44831.1|44791.1|44831.4|44791.4|44821.4|44781.4|2
1645495250000|2022-02-22 02:00:50|44831.4|44791.4|44831.1|44791.1|44831.4|44791.4|44831.1|44791.1|0
1645495270000|2022-02-22 02:01:10|44831.4|44791.4|44831.4|44791.4|44831.4|44791.4|44831.4|44791.4|5
1645495280000|2022-02-22 02:01:20|44836.1|44796.1|44831.4|44791.4|44836.1|44796.1|44831.4|44791.4|0
1645495290000|2022-02-22 02:01:30|44831.1|44791.1|44815.9|44775.9|44831.1|44791.1|44815.9|44775.9|0
1645495300000|2022-02-22 02:01:40|44801.4|44761.4|44811.4|44771.4|44811.4|44771.4|44801.4|44761.4|1
1645495310000|2022-02-22 02:01:50|44801.4|44761.4|44801.4|44761.4|44801.4|44761.4|44801.4|44761.4|0
1645495330000|2022-02-22 02:02:10|44801.1|44761.1|44801.1|44761.1|44801.1|44761.1|44801.1|44761.1|0
1645495340000|2022-02-22 02:02:20|44796.1|44756.1|44781.1|44741.1|44796.1|44756.1|44781.1|44741.1|1
1645495350000|2022-02-22 02:02:30|44791.1|44751.1|44791.1|44751.1|44791.1|44751.1|44791.1|44751.1|0
1645495380000|2022-02-22 02:03:00|44791.4|44751.4|44781.4|44741.4|44791.4|44751.4|44781.4|44741.4|0
1645495390000|2022-02-22 02:03:10|44781.1|44741.1|44801.4|44761.4|44801.4|44761.4|44781.1|44741.1|0
1645495400000|2022-02-22 02:03:20|||||||||4
1645495420000|2022-02-22 02:03:40|44801.6|44761.6|44816.1|44776.1|44816.1|44776.1|44801.6|44761.6|0
1645495430000|2022-02-22 02:03:50|44811.4|44771.4|44811.4|44771.4|44816.4|44776.4|44811.4|44771.4|2
1645495460000|2022-02-22 02:04:20|44816.1|44776.1|44816.1|44776.1|44821.1|44781.1|44816.1|44776.1|0
1645495470000|2022-02-22 02:04:30|44820.9|44780.9|44816.1|44776.1|44820.9|44780.9|44816.1|44776.1|0
1645495480000|2022-02-22 02:04:40|44821.4|44781.4|44821.4|44781.4|44821.4|44781.4|44821.4|44781.4|1
1645495490000|2022-02-22 02:04:50|44831.4|44791.4|44831.4|44791.4|44831.4|44791.4|44831.4|44791.4|0
1645495500000|2022-02-22 02:05:00|44840.9|44800.9|44831.4|44791.4|44840.9|44800.9|44831.4|44791.4|0
1645495520000|2022-02-22 02:05:20|44831.1|44791.1|44831.4|44791.4|44831.4|44791.4|44831.1|44791.1|34
1645495570000|2022-02-22 02:06:10|44836.1|44796.1|44841.1|44801.1|44841.1|44801.1|44836.1|44796.1|0
1645495580000|2022-02-22 02:06:20|44836.1|44796.1|44836.1|44796.1|44836.1|44796.1|44836.1|44796.1|0
1645495600000|2022-02-22 02:06:40|44831.1|44791.1|44831.4|44791.4|44831.4|44791.4|44831.1|44791.1|0
1645495610000|2022-02-22 02:06:50|44820.9|44780.9|44816.1|44776.1|44820.9|44780.9|44816.1|44776.1|9
1645495620000|2022-02-22 02:07:00|44816.4|44776.4|44840.9|44800.9|44840.9|44800.9|44816.4|44776.4|5
1645495630000|2022-02-22 02:07:10|44835.9|44795.9|44830.9|44790.9|44835.9|44795.9|44830.9|44790.9|2
1645495650000|2022-02-22 02:07:30|44840.9|44800.9|44840.9|44800.9|44840.9|44800.9|44840.9|44800.9|1
1645495660000|2022-02-22 02:07:40|44840.6|44800.6|44835.9|44795.9|44840.6|44800.6|44835.9|44795.9|0
1645495670000|2022-02-22 02:07:50|44830.9|44790.9|44831.1|44791.1|44840.9|44800.9|44826.1|44786.1|0
1645495680000|2022-02-22 02:08:00|44840.9|44800.9|44836.1|44796.1|44840.9|44800.9|44836.1|44796.1|0
1645495690000|2022-02-22 02:08:10|44831.1|44791.1|44831.1|44791.1|44831.1|44791.1|44826.1|44786.1|0
1645495700000|2022-02-22 02:08:20|44830.9|44790.9|44831.1|44791.1|44831.1|44791.1|44826.1|44786.1|0
1645495710000|2022-02-22 02:08:30|44831.4|44791.4|44831.1|44791.1|44840.9|44800.9|44830.9|44790.9|0
1645495720000|2022-02-22 02:08:40|44830.9|44790.9|44841.1|44801.1|44841.1|44801.1|44830.9|44790.9|8
1645495730000|2022-02-22 02:08:50|44836.1|44796.1|44831.4|44791.4|44836.1|44796.1|44831.4|44791.4|0
1645495740000|2022-02-22 02:09:00|44836.1|44796.1|44841.1|44801.1|44841.1|44801.1|44836.1|44796.1|0
1645495760000|2022-02-22 02:09:20|44836.1|44796.1|44845.9|44805.9|44846.3|44806.3|44836.1|44796.1|1
1645495770000|2022-02-22 02:09:30|44841.1|44801.1|44841.3|44801.3|44845.9|44805.9|44841.1|44801.1|11
1645495780000|2022-02-22 02:09:40|44840.9|44800.9|44840.9|44800.9|44840.9|44800.9|44836.1|44796.1|0
1645495790000|2022-02-22 02:09:50|44836.1|44796.1|44831.3|44791.3|44836.1|44796.1|44831.3|44791.3|2
1645495800000|2022-02-22 02:10:00|44831.1|44791.1|44831.1|44791.1|44831.3|44791.3|44831.1|44791.1|0
1645495810000|2022-02-22 02:10:10|44830.9|44790.9|44821.1|44781.1|44830.9|44790.9|44820.6|44780.6|3
1645495820000|2022-02-22 02:10:20|44821.3|44781.3|44821.1|44781.1|44821.3|44781.3|44821.1|44781.1|0
1645495840000|2022-02-22 02:10:40|44821.3|44781.3|44821.1|44781.1|44830.9|44790.9|44821.1|44781.1|0
1645495870000|2022-02-22 02:11:10|44816.1|44776.1|44831.1|44791.1|44831.3|44791.3|44816.1|44776.1|25
1645495890000|2022-02-22 02:11:30|44836.1|44796.1|44836.1|44796.1|44836.1|44796.1|44836.1|44796.1|0
1645495910000|2022-02-22 02:11:50|44831.3|44791.3|44831.3|44791.3|44831.3|44791.3|44831.3|44791.3|0
1645495920000|2022-02-22 02:12:00|44836.1|44796.1|44831.3|44791.3|44836.1|44796.1|44831.3|44791.3|0
1645495930000|2022-02-22 02:12:10|44831.1|44791.1|44821.3|44781.3|44831.3|44791.3|44821.3|44781.3|2
1645495940000|2022-02-22 02:12:20|44830.8|44790.8|44830.8|44790.8|44830.8|44790.8|44830.8|44790.8|0
1645495950000|2022-02-22 02:12:30|44826.1|44786.1|44826.1|44786.1|44830.8|44790.8|44825.8|44785.8|1
1645495980000|2022-02-22 02:13:00|44826.3|44786.3|44845.8|44805.8|44845.8|44805.8|44826.3|44786.3|3
1645495990000|2022-02-22 02:13:10|44841.1|44801.1|44851.1|44811.1|44851.1|44811.1|44841.1|44801.1|0
1645496010000|2022-02-22 02:13:30|44856.1|44816.1|44860.8|44820.8|44860.8|44820.8|44851.3|44811.3|1
1645496020000|2022-02-22 02:13:40|44851.3|44811.3|44851.3|44811.3|44851.3|44811.3|44851.3|44811.3|0
1645496030000|2022-02-22 02:13:50|44856.1|44816.1|44856.1|44816.1|44860.8|44820.8|44856.1|44816.1|0
1645496040000|2022-02-22 02:14:00|44860.8|44820.8|44860.8|44820.8|44861.1|44821.1|44856.1|44816.1|33
1645496070000|2022-02-22 02:14:30|44861.1|44821.1|44860.8|44820.8|44861.1|44821.1|44860.8|44820.8|0
1645496120000|2022-02-22 02:15:20|||||||||1
1645496170000|2022-02-22 02:16:10|44860.6|44820.6|44855.8|44815.8|44860.6|44820.6|44855.8|44815.8|0
1645496180000|2022-02-22 02:16:20|44860.6|44820.6|44860.8|44820.8|44860.8|44820.8|44860.6|44820.6|2
1645496200000|2022-02-22 02:16:40|44860.6|44820.6|44860.6|44820.6|44860.6|44820.6|44860.6|44820.6|0
1645496210000|2022-02-22 02:16:50|44855.8|44815.8|44865.8|44825.8|44865.8|44825.8|44855.8|44815.8|4
1645496220000|2022-02-22 02:17:00|44861.1|44821.1|44860.8|44820.8|44861.1|44821.1|44860.8|44820.8|1
1645496230000|2022-02-22 02:17:10|44861.1|44821.1|44860.8|44820.8|44861.1|44821.1|44860.8|44820.8|0
1645496240000|2022-02-22 02:17:20|44865.8|44825.8|44865.8|44825.8|44865.8|44825.8|44865.8|44825.8|0
1645496250000|2022-02-22 02:17:30|44870.6|44830.6|44870.8|44830.8|44875.6|44835.6|44865.8|44825.8|14
1645496270000|2022-02-22 02:17:50|44875.8|44835.8|44880.8|44840.8|44880.8|44840.8|44875.8|44835.8|0
1645496290000|2022-02-22 02:18:10|44881.1|44841.1|44880.8|44840.8|44881.1|44841.1|44880.8|44840.8|1
1645496300000|2022-02-22 02:18:20|44881.1|44841.1|44890.8|44850.8|44890.8|44850.8|44881.1|44841.1|1
1645496350000|2022-02-22 02:19:10|44885.8|44845.8|44890.8|44850.8|44890.8|44850.8|44885.8|44845.8|1
1645496360000|2022-02-22 02:19:20|44891.1|44851.1|44890.8|44850.8|44891.1|44851.1|44890.8|44850.8|0
1645496370000|2022-02-22 02:19:30|44890.6|44850.6|44895.8|44855.8|44895.8|44855.8|44885.8|44845.8|1
1645496380000|2022-02-22 02:19:40|44890.8|44850.8|44890.8|44850.8|44890.8|44850.8|44890.8|44850.8|0
1645496410000|2022-02-22 02:20:10|44895.8|44855.8|44896.1|44856.1|44896.1|44856.1|44895.8|44855.8|5
1645496430000|2022-02-22 02:20:30|44901.1|44861.1|44900.8|44860.8|44901.1|44861.1|44900.8|44860.8|1
1645496440000|2022-02-22 02:20:40|44896.1|44856.1|44896.1|44856.1|44896.1|44856.1|44896.1|44856.1|0
1645496450000|2022-02-22 02:20:50|44890.8|44850.8|44895.8|44855.8|44895.8|44855.8|44890.8|44850.8|1
1645496460000|2022-02-22 02:21:00|44896.1|44856.1|44896.3|44856.3|44901.1|44861.1|44896.1|44856.1|0
1645496470000|2022-02-22 02:21:10|44896.1|44856.1|44896.1|44856.1|44896.1|44856.1|44896.1|44856.1|0
1645496480000|2022-02-22 02:21:20|44900.8|44860.8|44901.1|44861.1|44901.1|44861.1|44900.8|44860.8|1
1645496490000|2022-02-22 02:21:30|44896.3|44856.3|44896.3|44856.3|44896.3|44856.3|44896.3|44856.3|0
1645496500000|2022-02-22 02:21:40|44891.1|44851.1|44891.1|44851.1|44891.1|44851.1|44891.1|44851.1|2
1645496510000|2022-02-22 02:21:50|44900.8|44860.8|44900.8|44860.8|44900.8|44860.8|44900.8|44860.8|0
1645496520000|2022-02-22 02:22:00|44896.1|44856.1|44896.1|44856.1|44896.1|44856.1|44896.1|44856.1|0
1645496530000|2022-02-22 02:22:10|44891.3|44851.3|44876.1|44836.1|44891.3|44851.3|44876.1|44836.1|2
1645496540000|2022-02-22 02:22:20|44871.1|44831.1|44871.1|44831.1|44871.1|44831.1|44871.1|44831.1|0
1645496560000|2022-02-22 02:22:40|44861.3|44821.3|44856.1|44816.1|44861.3|44821.3|44856.1|44816.1|0
1645496570000|2022-02-22 02:22:50|44851.3|44811.3|44851.3|44811.3|44851.3|44811.3|44851.3|44811.3|0
1645496580000|2022-02-22 02:23:00|44851.1|44811.1|44851.3|44811.3|44851.3|44811.3|44851.1|44811.1|0
1645496600000|2022-02-22 02:23:20|44851.1|44811.1|44851.1|44811.1|44851.1|44811.1|44851.1|44811.1|0
1645496610000|2022-02-22 02:23:30|44851.3|44811.3|44836.1|44796.1|44851.3|44811.3|44836.1|44796.1|1
1645496620000|2022-02-22 02:23:40|44841.1|44801.1|44841.1|44801.1|44841.1|44801.1|44841.1|44801.1|0
1645496630000|2022-02-22 02:23:50|44840.8|44800.8|44836.1|44796.1|44840.8|44800.8|44836.1|44796.1|0
1645496640000|2022-02-22 02:24:00|44840.8|44800.8|44846.3|44806.3|44846.3|44806.3|44836.1|44796.1|1
1645496650000|2022-02-22 02:24:10|44851.3|44811.3|44851.3|44811.3|44856.3|44816.3|44851.1|44811.1|15
1645496680000|2022-02-22 02:24:40|44851.1|44811.1|44851.1|44811.1|44851.1|44811.1|44851.1|44811.1|1
1645496690000|2022-02-22 02:24:50|44835.6|44795.6|44835.6|44795.6|44835.6|44795.6|44835.6|44795.6|4
1645496700000|2022-02-22 02:25:00|44826.1|44786.1|44826.1|44786.1|44826.1|44786.1|44825.8|44785.8|4
1645496740000|2022-02-22 02:25:40|44830.8|44790.8|44830.8|44790.8|44830.8|44790.8|44830.8|44790.8|2
1645496750000|2022-02-22 02:25:50|44826.1|44786.1|44826.1|44786.1|44826.1|44786.1|44826.1|44786.1|0
1645496760000|2022-02-22 02:26:00|44830.8|44790.8|44826.1|44786.1|44830.8|44790.8|44826.1|44786.1|0
1645496770000|2022-02-22 02:26:10|44830.8|44790.8|44825.8|44785.8|44830.8|44790.8|44825.8|44785.8|1
1645496780000|2022-02-22 02:26:20|44826.1|44786.1|44830.8|44790.8|44830.8|44790.8|44826.1|44786.1|1
1645496850000|2022-02-22 02:27:30|||||||||1
1645496870000|2022-02-22 02:27:50|44831.1|44791.1|44830.8|44790.8|44831.1|44791.1|44830.8|44790.8|1
1645496890000|2022-02-22 02:28:10|44821.1|44781.1|44821.1|44781.1|44821.1|44781.1|44821.1|44781.1|0
1645496900000|2022-02-22 02:28:20|44816.3|44776.3|44816.3|44776.3|44816.3|44776.3|44816.3|44776.3|0
1645496920000|2022-02-22 02:28:40|44811.3|44771.3|44811.3|44771.3|44811.3|44771.3|44811.3|44771.3|2
1645496930000|2022-02-22 02:28:50|44821.3|44781.3|44821.3|44781.3|44821.3|44781.3|44821.3|44781.3|0
1645496940000|2022-02-22 02:29:00|44821.1|44781.1|44820.8|44780.8|44821.1|44781.1|44820.8|44780.8|0
1645496960000|2022-02-22 02:29:20|44811.1|44771.1|44811.3|44771.3|44820.8|44780.8|44806.3|44766.3|3
1645496970000|2022-02-22 02:29:30|44820.8|44780.8|44811.3|44771.3|44820.8|44780.8|44811.3|44771.3|0
1645496980000|2022-02-22 02:29:40|44816|44776|44816|44776|44816|44776|44816|44776|0
1645496990000|2022-02-22 02:29:50|44821.3|44781.3|44821.3|44781.3|44821.3|44781.3|44821.3|44781.3|0
1645497000000|2022-02-22 02:30:00|44820.8|44780.8|44811.3|44771.3|44821|44781|44811.3|44771.3|1
1645497030000|2022-02-22 02:30:30|44806.5|44766.5|44811.3|44771.3|44811.3|44771.3|44806.3|44766.3|0
1645497050000|2022-02-22 02:30:50|44816|44776|44821|44781|44821|44781|44816|44776|1
1645497060000|2022-02-22 02:31:00|44816|44776|44820.8|44780.8|44820.8|44780.8|44816|44776|0
1645497070000|2022-02-22 02:31:10|44816|44776|44811.3|44771.3|44820.8|44780.8|44811.3|44771.3|0
1645497090000|2022-02-22 02:31:30|44816|44776|44816|44776|44816|44776|44811.3|44771.3|0
1645497100000|2022-02-22 02:31:40|44811.3|44771.3|44816|44776|44816|44776|44811.3|44771.3|0
1645497110000|2022-02-22 02:31:50|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|44806|44766|4
1645497130000|2022-02-22 02:32:10|||||||||2
1645497140000|2022-02-22 02:32:20|44806|44766|44806|44766|44806|44766|44806|44766|1
1645497150000|2022-02-22 02:32:30|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|0
1645497160000|2022-02-22 02:32:40|44820.8|44780.8|44820.8|44780.8|44820.8|44780.8|44820.8|44780.8|0
1645497180000|2022-02-22 02:33:00|44826|44786|44830.8|44790.8|44831|44791|44826|44786|0
1645497190000|2022-02-22 02:33:10|||||||||1
1645497230000|2022-02-22 02:33:50|44831|44791|44830.8|44790.8|44831|44791|44830.8|44790.8|0
1645497250000|2022-02-22 02:34:10|44835.8|44795.8|44835.8|44795.8|44836|44796|44835.8|44795.8|0
1645497260000|2022-02-22 02:34:20|44836|44796|44840.8|44800.8|44840.8|44800.8|44836|44796|2
1645497340000|2022-02-22 02:35:40|44845.8|44805.8|44845.8|44805.8|44845.8|44805.8|44845.8|44805.8|0
1645497350000|2022-02-22 02:35:50|44851|44811|44851.3|44811.3|44856.3|44816.3|44851|44811|4
1645497360000|2022-02-22 02:36:00|44851|44811|44856.3|44816.3|44861|44821|44846|44806|0
1645497370000|2022-02-22 02:36:10|44861.3|44821.3|44860.8|44820.8|44861.3|44821.3|44860.8|44820.8|0
1645497380000|2022-02-22 02:36:20|44856|44816|44856|44816|44856|44816|44856|44816|0
1645497390000|2022-02-22 02:36:30|44851.3|44811.3|44851.3|44811.3|44851.3|44811.3|44851|44811|0
1645497400000|2022-02-22 02:36:40|44851.5|44811.5|44856.3|44816.3|44856.3|44816.3|44851.5|44811.5|0
1645497410000|2022-02-22 02:36:50|44851.5|44811.5|44851.3|44811.3|44856|44816|44851.3|44811.3|7
1645497420000|2022-02-22 02:37:00|44851|44811|44841.3|44801.3|44851|44811|44841.3|44801.3|0
1645497460000|2022-02-22 02:37:40|44851|44811|44851|44811|44851|44811|44851|44811|3
1645497470000|2022-02-22 02:37:50|44860.8|44820.8|44860.8|44820.8|44860.8|44820.8|44860.8|44820.8|3
1645497480000|2022-02-22 02:38:00|44865.8|44825.8|44880.8|44840.8|44880.8|44840.8|44865.8|44825.8|1
1645497490000|2022-02-22 02:38:10|44876|44836|44880.8|44840.8|44880.8|44840.8|44870.8|44830.8|0
1645497510000|2022-02-22 02:38:30|44876|44836|44880.8|44840.8|44880.8|44840.8|44876|44836|0
1645497520000|2022-02-22 02:38:40|44876|44836|44876|44836|44876|44836|44876|44836|0
1645497530000|2022-02-22 02:38:50|44880.8|44840.8|44880.8|44840.8|44880.8|44840.8|44876|44836|0
1645497540000|2022-02-22 02:39:00|44876|44836|44876|44836|44876|44836|44876|44836|0
1645497550000|2022-02-22 02:39:10|44880.8|44840.8|44876|44836|44880.8|44840.8|44876|44836|0
1645497560000|2022-02-22 02:39:20|44880.8|44840.8|44880.8|44840.8|44880.8|44840.8|44880.8|44840.8|0
1645497570000|2022-02-22 02:39:30|44876|44836|44876|44836|44876|44836|44876|44836|0
1645497600000|2022-02-22 02:40:00|44895.8|44855.8|44900.8|44860.8|44900.8|44860.8|44886|44846|3
1645497620000|2022-02-22 02:40:20|44896|44856|44891.3|44851.3|44896|44856|44891.3|44851.3|0
1645497630000|2022-02-22 02:40:30|44896|44856|44896|44856|44896|44856|44896|44856|0
1645497640000|2022-02-22 02:40:40|44891.3|44851.3|44891|44851|44891.3|44851.3|44891|44851|0
1645497650000|2022-02-22 02:40:50|44886|44846|44890.8|44850.8|44890.8|44850.8|44886|44846|0
1645497660000|2022-02-22 02:41:00|44886|44846|44881|44841|44886|44846|44881|44841|1
1645497690000|2022-02-22 02:41:30|44876|44836|44876|44836|44876|44836|44876|44836|0
1645497700000|2022-02-22 02:41:40|44871|44831|44871|44831|44871|44831|44871|44831|0
1645497720000|2022-02-22 02:42:00|44876|44836|44880.8|44840.8|44880.8|44840.8|44876|44836|0
1645497730000|2022-02-22 02:42:10|44876|44836|44876|44836|44876|44836|44876|44836|0
1645497750000|2022-02-22 02:42:30|44871.3|44831.3|44871.3|44831.3|44871.3|44831.3|44871.3|44831.3|0
1645497760000|2022-02-22 02:42:40|44875.8|44835.8|44876|44836|44876|44836|44875.8|44835.8|0
1645497770000|2022-02-22 02:42:50|44880.8|44840.8|44881.3|44841.3|44881.3|44841.3|44880.8|44840.8|1
1645497790000|2022-02-22 02:43:10|44890.8|44850.8|44890.8|44850.8|44890.8|44850.8|44890.8|44850.8|0
1645497840000|2022-02-22 02:44:00|44886|44846|44881|44841|44886|44846|44881|44841|0
1645497860000|2022-02-22 02:44:20|44890.8|44850.8|44881.3|44841.3|44890.8|44850.8|44881.3|44841.3|0
1645497880000|2022-02-22 02:44:40|44886|44846|44886|44846|44886|44846|44886|44846|0
1645497890000|2022-02-22 02:44:50|44896.3|44856.3|44901|44861|44901|44861|44896.3|44856.3|2
1645497900000|2022-02-22 02:45:00|44896.3|44856.3|44896.3|44856.3|44896.3|44856.3|44896.3|44856.3|0
1645497910000|2022-02-22 02:45:10|44901|44861|44901|44861|44901|44861|44901|44861|0
1645497950000|2022-02-22 02:45:50|||||||||1
1645497970000|2022-02-22 02:46:10|44896.2|44856.2|44891.2|44851.2|44896.2|44856.2|44891.2|44851.2|0
1645497980000|2022-02-22 02:46:20|44901|44861|44901|44861|44901|44861|44901|44861|3
1645498020000|2022-02-22 02:47:00|44900.8|44860.8|44891.2|44851.2|44900.8|44860.8|44891.2|44851.2|0
1645498050000|2022-02-22 02:47:30|44891|44851|44881.2|44841.2|44891|44851|44881.2|44841.2|0
1645498060000|2022-02-22 02:47:40|44886|44846|44886|44846|44886|44846|44886|44846|0
1645498080000|2022-02-22 02:48:00|44886.2|44846.2|44900.8|44860.8|44905.3|44865.3|44886.2|44846.2|0
1645498090000|2022-02-22 02:48:10|44896|44856|44880.8|44840.8|44896|44856|44880.8|44840.8|2
1645498100000|2022-02-22 02:48:20|44876|44836|44880.8|44840.8|44880.8|44840.8|44876|44836|0
1645498120000|2022-02-22 02:48:40|44881|44841|44885.8|44845.8|44885.8|44845.8|44881|44841|0
1645498130000|2022-02-22 02:48:50|44881|44841|44881|44841|44881|44841|44881|44841|0
1645498140000|2022-02-22 02:49:00|44880.8|44840.8|44880.8|44840.8|44880.8|44840.8|44880.8|44840.8|0
1645498150000|2022-02-22 02:49:10|44875.8|44835.8|44875.8|44835.8|44875.8|44835.8|44875.8|44835.8|0
1645498180000|2022-02-22 02:49:40|44875.5|44835.5|44870.8|44830.8|44875.5|44835.5|44870.8|44830.8|1
1645498190000|2022-02-22 02:49:50|44871|44831|44875.8|44835.8|44875.8|44835.8|44871|44831|0
1645498200000|2022-02-22 02:50:00|||||||||1
1645498220000|2022-02-22 02:50:20|44890.8|44850.8|44890.8|44850.8|44890.8|44850.8|44890.8|44850.8|3
1645498230000|2022-02-22 02:50:30|44890.7|44850.7|44890.7|44850.7|44890.7|44850.7|44890.7|44850.7|0
1645498250000|2022-02-22 02:50:50|44891|44851|44891|44851|44891|44851|44891|44851|15
1645498300000|2022-02-22 02:51:40|44901|44861|44901|44861|44901|44861|44901|44861|5
1645498330000|2022-02-22 02:52:10|44896|44856|44901.2|44861.2|44906|44866|44896|44856|2
1645498340000|2022-02-22 02:52:20|44910.7|44870.7|44901.2|44861.2|44910.7|44870.7|44901.2|44861.2|1
1645498350000|2022-02-22 02:52:30|44906|44866|44901.2|44861.2|44906|44866|44901.2|44861.2|1
1645498360000|2022-02-22 02:52:40|||||||||1
1645498380000|2022-02-22 02:53:00|44906|44866|44901.2|44861.2|44906|44866|44901.2|44861.2|0
1645498420000|2022-02-22 02:53:40|44891.2|44851.2|44891.2|44851.2|44891.2|44851.2|44891.2|44851.2|0
1645498470000|2022-02-22 02:54:30|44901|44861|44901|44861|44901|44861|44901|44861|0
1645498480000|2022-02-22 02:54:40|||||||||1
1645498510000|2022-02-22 02:55:10|44901.2|44861.2|44901.2|44861.2|44910.7|44870.7|44901.2|44861.2|1
1645498520000|2022-02-22 02:55:20|44906|44866|44901.2|44861.2|44906|44866|44901.2|44861.2|0
1645498530000|2022-02-22 02:55:30|44906|44866|44901.2|44861.2|44906|44866|44901.2|44861.2|0
1645498550000|2022-02-22 02:55:50|44901|44861|44896|44856|44901|44861|44896|44856|0
1645498560000|2022-02-22 02:56:00|44896.2|44856.2|44891.2|44851.2|44896.2|44856.2|44891.2|44851.2|0
1645498600000|2022-02-22 02:56:40|44896|44856|44901|44861|44901|44861|44896|44856|0
1645498640000|2022-02-22 02:57:20|44900.7|44860.7|44896|44856|44900.7|44860.7|44896|44856|1
1645498660000|2022-02-22 02:57:40|44891.2|44851.2|44891.2|44851.2|44891.2|44851.2|44891.2|44851.2|14
1645498670000|2022-02-22 02:57:50|||||||||1
1645498690000|2022-02-22 02:58:10|44890.7|44850.7|44886|44846|44890.7|44850.7|44886|44846|0
1645498700000|2022-02-22 02:58:20|44890.7|44850.7|44886|44846|44890.7|44850.7|44886|44846|0
1645498710000|2022-02-22 02:58:30|44890.7|44850.7|44890.7|44850.7|44890.7|44850.7|44890.7|44850.7|0
1645498720000|2022-02-22 02:58:40|44886|44846|44886|44846|44886|44846|44886|44846|0
1645498740000|2022-02-22 02:59:00|44885.7|44845.7|44881|44841|44885.7|44845.7|44876.2|44836.2|0
1645498760000|2022-02-22 02:59:20|44876.2|44836.2|44876.2|44836.2|44876.2|44836.2|44876.2|44836.2|0
1645498770000|2022-02-22 02:59:30|44881|44841|44881|44841|44881|44841|44881|44841|0
1645498810000|2022-02-22 03:00:10|44876.2|44836.2|44876.2|44836.2|44876.2|44836.2|44876.2|44836.2|0
1645498830000|2022-02-22 03:00:30|44866|44826|44866|44826|44866|44826|44866|44826|1
1645498850000|2022-02-22 03:00:50|44861.2|44821.2|44861.2|44821.2|44861.2|44821.2|44861.2|44821.2|0
1645498880000|2022-02-22 03:01:20|44866|44826|44866|44826|44866|44826|44866|44826|0
1645498890000|2022-02-22 03:01:30|44861.2|44821.2|44866|44826|44866|44826|44861.2|44821.2|0
1645498900000|2022-02-22 03:01:40|44856.5|44816.5|44846.2|44806.2|44856.5|44816.5|44846.2|44806.2|10
1645498910000|2022-02-22 03:01:50|44851|44811|44851|44811|44851|44811|44851|44811|0
1645498920000|2022-02-22 03:02:00|||||||||5
1645498930000|2022-02-22 03:02:10|44850.7|44810.7|44846|44806|44850.7|44810.7|44846|44806|0
1645498940000|2022-02-22 03:02:20|||||||||5
1645498950000|2022-02-22 03:02:30|44841.2|44801.2|44846|44806|44846|44806|44841|44801|2
1645498960000|2022-02-22 03:02:40|44850.7|44810.7|44840.7|44800.7|44850.7|44810.7|44831|44791|2
1645498970000|2022-02-22 03:02:50|44841|44801|44836|44796|44841|44801|44836|44796|1
1645498980000|2022-02-22 03:03:00|44830.7|44790.7|44800.7|44760.7|44830.7|44790.7|44800.7|44760.7|5
1645498990000|2022-02-22 03:03:10|44810.7|44770.7|44810.7|44770.7|44811|44771|44810.7|44770.7|2
1645499000000|2022-02-22 03:03:20|44800.7|44760.7|44810.7|44770.7|44810.7|44770.7|44800.7|44760.7|4
1645499010000|2022-02-22 03:03:30|44810.5|44770.5|44800.7|44760.7|44810.5|44770.5|44800.7|44760.7|5
1645499020000|2022-02-22 03:03:40|44801|44761|44810.7|44770.7|44810.7|44770.7|44801|44761|2
1645499030000|2022-02-22 03:03:50|44810.5|44770.5|44810.7|44770.7|44810.7|44770.7|44810.5|44770.5|1
1645499050000|2022-02-22 03:04:10|44800.7|44760.7|44790.7|44750.7|44800.7|44760.7|44790.7|44750.7|9
1645499070000|2022-02-22 03:04:30|44795.5|44755.5|44785.7|44745.7|44795.5|44755.5|44785.7|44745.7|2
1645499090000|2022-02-22 03:04:50|44780.7|44740.7|44780.7|44740.7|44780.7|44740.7|44780.7|44740.7|1
1645499100000|2022-02-22 03:05:00|44770.7|44730.7|44770.7|44730.7|44780.7|44740.7|44770.7|44730.7|2
1645499110000|2022-02-22 03:05:10|44776|44736|44790.7|44750.7|44790.7|44750.7|44776|44736|0
1645499130000|2022-02-22 03:05:30|44786|44746|44781|44741|44790.7|44750.7|44781|44741|0
1645499140000|2022-02-22 03:05:40|44757.2|44717.2|44756.2|44716.2|44757.2|44717.2|44751.2|44711.2|3
1645499150000|2022-02-22 03:05:50|44756|44716|44751.2|44711.2|44756|44716|44751|44711|1
1645499160000|2022-02-22 03:06:00|44751|44711|44751|44711|44751.2|44711.2|44751|44711|0
1645499170000|2022-02-22 03:06:10|44751.2|44711.2|44751|44711|44751.2|44711.2|44751|44711|0
1645499180000|2022-02-22 03:06:20|44746.2|44706.2|44746.2|44706.2|44751.2|44711.2|44746.2|44706.2|0
1645499190000|2022-02-22 03:06:30|44751|44711|44751|44711|44751|44711|44751|44711|0
1645499210000|2022-02-22 03:06:50|44750.7|44710.7|44756|44716|44756|44716|44750.7|44710.7|4
1645499220000|2022-02-22 03:07:00|44770.7|44730.7|44766|44726|44770.7|44730.7|44761.2|44721.2|16
1645499230000|2022-02-22 03:07:10|44765.9|44725.9|44765.9|44725.9|44765.9|44725.9|44765.9|44725.9|0
1645499240000|2022-02-22 03:07:20|44761.2|44721.2|44765.9|44725.9|44765.9|44725.9|44761.2|44721.2|1
1645499250000|2022-02-22 03:07:30|44761.2|44721.2|44761.2|44721.2|44761.2|44721.2|44756.2|44716.2|0
1645499260000|2022-02-22 03:07:40|44756.2|44716.2|44756.2|44716.2|44756.2|44716.2|44756.2|44716.2|1
1645499270000|2022-02-22 03:07:50|44750.9|44710.9|44755.9|44715.9|44755.9|44715.9|44750.9|44710.9|1
1645499280000|2022-02-22 03:08:00|44745.9|44705.9|44745.9|44705.9|44745.9|44705.9|44745.9|44705.9|1
1645499290000|2022-02-22 03:08:10|44741.2|44701.2|44741.2|44701.2|44741.2|44701.2|44741.2|44701.2|1
1645499300000|2022-02-22 03:08:20|44736.2|44696.2|44745.9|44705.9|44745.9|44705.9|44736.2|44696.2|0
1645499310000|2022-02-22 03:08:30|44755.7|44715.7|44751.2|44711.2|44755.7|44715.7|44751.2|44711.2|8
1645499330000|2022-02-22 03:08:50|44746.2|44706.2|44746.2|44706.2|44746.2|44706.2|44746.2|44706.2|0
1645499350000|2022-02-22 03:09:10|44750.9|44710.9|44755.9|44715.9|44755.9|44715.9|44750.9|44710.9|0
1645499380000|2022-02-22 03:09:40|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|0
1645499390000|2022-02-22 03:09:50|44750.9|44710.9|44746.4|44706.4|44750.9|44710.9|44746.4|44706.4|0
1645499400000|2022-02-22 03:10:00|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|0
1645499420000|2022-02-22 03:10:20|44750.9|44710.9|44750.9|44710.9|44750.9|44710.9|44746.2|44706.2|0
1645499430000|2022-02-22 03:10:30|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|0
1645499440000|2022-02-22 03:10:40|44755.9|44715.9|44755.9|44715.9|44755.9|44715.9|44755.9|44715.9|0
1645499450000|2022-02-22 03:10:50|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|0
1645499470000|2022-02-22 03:11:10|44756.2|44716.2|44756.2|44716.2|44756.2|44716.2|44756.2|44716.2|4
1645499490000|2022-02-22 03:11:30|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|1
1645499520000|2022-02-22 03:12:00|44746.2|44706.2|44740.9|44700.9|44746.2|44706.2|44740.9|44700.9|1
1645499530000|2022-02-22 03:12:10|44736.2|44696.2|44741.2|44701.2|44741.2|44701.2|44736.2|44696.2|0
1645499590000|2022-02-22 03:13:10|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|11
1645499610000|2022-02-22 03:13:30|44755.9|44715.9|44755.9|44715.9|44755.9|44715.9|44755.9|44715.9|0
1645499620000|2022-02-22 03:13:40|44756.2|44716.2|44756.2|44716.2|44756.2|44716.2|44756.2|44716.2|1
1645499630000|2022-02-22 03:13:50|44755.9|44715.9|44751.2|44711.2|44755.9|44715.9|44751.2|44711.2|0
1645499640000|2022-02-22 03:14:00|44750.9|44710.9|44751.2|44711.2|44751.2|44711.2|44750.9|44710.9|0
1645499670000|2022-02-22 03:14:30|44755.9|44715.9|44755.9|44715.9|44755.9|44715.9|44755.9|44715.9|0
1645499680000|2022-02-22 03:14:40|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|0
1645499690000|2022-02-22 03:14:50|44755.9|44715.9|44755.9|44715.9|44755.9|44715.9|44755.9|44715.9|0
1645499700000|2022-02-22 03:15:00|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|44751.2|44711.2|0
1645499730000|2022-02-22 03:15:30|44755.9|44715.9|44755.9|44715.9|44755.9|44715.9|44755.9|44715.9|0
1645499740000|2022-02-22 03:15:40|44751.2|44711.2|44751.2|44711.2|44755.9|44715.9|44751.2|44711.2|0
1645499770000|2022-02-22 03:16:10|44755.9|44715.9|44751.2|44711.2|44755.9|44715.9|44751.2|44711.2|0
1645499790000|2022-02-22 03:16:30|44755.9|44715.9|44756.2|44716.2|44756.2|44716.2|44755.9|44715.9|3
1645499800000|2022-02-22 03:16:40|44751.2|44711.2|44751.2|44711.2|44755.9|44715.9|44751.2|44711.2|4
1645499810000|2022-02-22 03:16:50|44755.9|44715.9|44755.9|44715.9|44755.9|44715.9|44755.9|44715.9|0
1645499860000|2022-02-22 03:17:40|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|122
1645499870000|2022-02-22 03:17:50|44756.2|44716.2|44756.2|44716.2|44756.2|44716.2|44756.2|44716.2|5
1645499890000|2022-02-22 03:18:10|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|121
1645499900000|2022-02-22 03:18:20|44756.6|44716.6|44756.4|44716.4|44756.6|44716.6|44756.4|44716.4|262
1645499940000|2022-02-22 03:19:00|44751.4|44711.4|44756.4|44716.4|44756.4|44716.4|44751.4|44711.4|1
1645499960000|2022-02-22 03:19:20|44756.6|44716.6|44756.4|44716.4|44756.6|44716.6|44756.4|44716.4|0
1645499990000|2022-02-22 03:19:50|44756.6|44716.6|44756.6|44716.6|44756.6|44716.6|44756.6|44716.6|0
1645500000000|2022-02-22 03:20:00|44756.4|44716.4|44751.4|44711.4|44756.4|44716.4|44751.4|44711.4|0
1645500010000|2022-02-22 03:20:10|44751.2|44711.2|44741.6|44701.6|44751.2|44711.2|44741.6|44701.6|0
1645500020000|2022-02-22 03:20:20|44741.4|44701.4|44741.6|44701.6|44741.6|44701.6|44741.4|44701.4|0
1645500040000|2022-02-22 03:20:40|44746.4|44706.4|44741.6|44701.6|44746.4|44706.4|44741.6|44701.6|0
1645500070000|2022-02-22 03:21:10|44746.4|44706.4|44751.6|44711.6|44751.6|44711.6|44746.4|44706.4|0
1645500090000|2022-02-22 03:21:30|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|0
1645500110000|2022-02-22 03:21:50|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|0
1645500120000|2022-02-22 03:22:00|44751.4|44711.4|44751.6|44711.6|44751.6|44711.6|44751.4|44711.4|0
1645500130000|2022-02-22 03:22:10|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|0
1645500160000|2022-02-22 03:22:40|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|0
1645500170000|2022-02-22 03:22:50|44751.4|44711.4|44751.6|44711.6|44751.6|44711.6|44751.4|44711.4|0
1645500180000|2022-02-22 03:23:00|44751.4|44711.4|44751.4|44711.4|44751.4|44711.4|44751.4|44711.4|0
1645500190000|2022-02-22 03:23:10|44746.6|44706.6|44741.6|44701.6|44746.6|44706.6|44741.6|44701.6|0
1645500200000|2022-02-22 03:23:20|44741.9|44701.9|44746.6|44706.6|44746.6|44706.6|44741.9|44701.9|0
1645500240000|2022-02-22 03:24:00|44751.6|44711.6|44751.4|44711.4|44751.6|44711.6|44751.4|44711.4|0
1645500250000|2022-02-22 03:24:10|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|44751.4|44711.4|0
1645500360000|2022-02-22 03:26:00|44751.4|44711.4|44736.6|44696.6|44751.4|44711.4|44736.6|44696.6|4
1645500370000|2022-02-22 03:26:10|44741.4|44701.4|44741.6|44701.6|44741.6|44701.6|44741.4|44701.4|0
1645500380000|2022-02-22 03:26:20|44746.4|44706.4|44751.6|44711.6|44751.6|44711.6|44746.4|44706.4|9
1645500400000|2022-02-22 03:26:40|||||||||4
1645500450000|2022-02-22 03:27:30|||||||||1
1645500460000|2022-02-22 03:27:40|44741.6|44701.6|44741.6|44701.6|44741.6|44701.6|44741.6|44701.6|2
1645500470000|2022-02-22 03:27:50|44746.4|44706.4|44741.6|44701.6|44746.4|44706.4|44741.6|44701.6|6
1645500520000|2022-02-22 03:28:40|44736.6|44696.6|44736.6|44696.6|44736.6|44696.6|44736.6|44696.6|0
1645500540000|2022-02-22 03:29:00|44741.4|44701.4|44731.6|44691.6|44741.6|44701.6|44726.6|44686.6|2
1645500550000|2022-02-22 03:29:10|44726.6|44686.6|44731.6|44691.6|44731.6|44691.6|44726.6|44686.6|1
1645500590000|2022-02-22 03:29:50|44726.4|44686.4|44726.4|44686.4|44726.4|44686.4|44721.6|44681.6|1
1645500600000|2022-02-22 03:30:00|44721.6|44681.6|44721.6|44681.6|44726.4|44686.4|44721.4|44681.4|0
1645500640000|2022-02-22 03:30:40|44726.9|44686.9|44721.6|44681.6|44731.6|44691.6|44721.6|44681.6|3
1645500670000|2022-02-22 03:31:10|44731.9|44691.9|44731.6|44691.6|44736.4|44696.4|44731.6|44691.6|13
1645500760000|2022-02-22 03:32:40|44721.6|44681.6|44721.6|44681.6|44721.6|44681.6|44721.6|44681.6|0
1645500790000|2022-02-22 03:33:10|44726.4|44686.4|44726.4|44686.4|44726.4|44686.4|44726.4|44686.4|0
1645500800000|2022-02-22 03:33:20|44716.6|44676.6|44711.6|44671.6|44716.6|44676.6|44711.6|44671.6|3
1645500810000|2022-02-22 03:33:30|44716.4|44676.4|44716.6|44676.6|44716.6|44676.6|44716.4|44676.4|0
1645500830000|2022-02-22 03:33:50|44721.6|44681.6|44721.6|44681.6|44721.6|44681.6|44721.6|44681.6|0
1645500860000|2022-02-22 03:34:20|||||||||1
1645500880000|2022-02-22 03:34:40|44731.6|44691.6|44731.6|44691.6|44731.6|44691.6|44731.6|44691.6|0
1645500900000|2022-02-22 03:35:00|44721.6|44681.6|44721.6|44681.6|44726.4|44686.4|44721.6|44681.6|0
1645500940000|2022-02-22 03:35:40|||||||||2
1645501040000|2022-02-22 03:37:20|44721.4|44681.4|44716.6|44676.6|44721.4|44681.4|44716.6|44676.6|0
1645501080000|2022-02-22 03:38:00|44706.6|44666.6|44706.6|44666.6|44706.6|44666.6|44706.6|44666.6|3
1645501110000|2022-02-22 03:38:30|44706.8|44666.8|44711.8|44671.8|44711.8|44671.8|44706.8|44666.8|0
1645501120000|2022-02-22 03:38:40|44716.6|44676.6|44716.3|44676.3|44716.6|44676.6|44716.3|44676.3|0
1645501130000|2022-02-22 03:38:50|44711.6|44671.6|44711.6|44671.6|44711.6|44671.6|44711.6|44671.6|0
1645501170000|2022-02-22 03:39:30|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|0
1645501180000|2022-02-22 03:39:40|44716.3|44676.3|44716.3|44676.3|44716.3|44676.3|44716.3|44676.3|0
1645501190000|2022-02-22 03:39:50|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|0
1645501200000|2022-02-22 03:40:00|44726.3|44686.3|44736.3|44696.3|44736.3|44696.3|44721.6|44681.6|0
1645501210000|2022-02-22 03:40:10|44731.6|44691.6|44741.6|44701.6|44741.6|44701.6|44731.6|44691.6|0
1645501220000|2022-02-22 03:40:20|||||||||2
1645501230000|2022-02-22 03:40:30|44746.6|44706.6|44751.1|44711.1|44751.3|44711.3|44746.6|44706.6|0
1645501260000|2022-02-22 03:41:00|44746.3|44706.3|44741.3|44701.3|44746.3|44706.3|44741.1|44701.1|0
1645501280000|2022-02-22 03:41:20|44741.6|44701.6|44741.3|44701.3|44741.6|44701.6|44741.3|44701.3|0
1645501290000|2022-02-22 03:41:30|44741.6|44701.6|44741.6|44701.6|44741.6|44701.6|44741.6|44701.6|0
1645501300000|2022-02-22 03:41:40|44746.3|44706.3|44741.6|44701.6|44746.3|44706.3|44741.6|44701.6|0
1645501350000|2022-02-22 03:42:30|44741.8|44701.8|44746.6|44706.6|44746.6|44706.6|44741.8|44701.8|0
1645501360000|2022-02-22 03:42:40|44741.8|44701.8|44741.6|44701.6|44746.6|44706.6|44741.6|44701.6|0
1645501370000|2022-02-22 03:42:50|44741.8|44701.8|44746.3|44706.3|44746.6|44706.6|44741.8|44701.8|0
1645501380000|2022-02-22 03:43:00|44741.6|44701.6|44741.6|44701.6|44741.6|44701.6|44741.6|44701.6|0
1645501390000|2022-02-22 03:43:10|44746.6|44706.6|44746.6|44706.6|44746.6|44706.6|44746.6|44706.6|0
1645501400000|2022-02-22 03:43:20|44746.3|44706.3|44741.6|44701.6|44746.3|44706.3|44741.6|44701.6|2
1645501410000|2022-02-22 03:43:30|44746.3|44706.3|44756.3|44716.3|44756.3|44716.3|44746.3|44706.3|0
1645501420000|2022-02-22 03:43:40|44746.3|44706.3|44741.6|44701.6|44746.3|44706.3|44741.3|44701.3|4
1645501430000|2022-02-22 03:43:50|44746.3|44706.3|44751.6|44711.6|44751.6|44711.6|44746.3|44706.3|0
1645501460000|2022-02-22 03:44:20|||||||||6
1645501500000|2022-02-22 03:45:00|44746.3|44706.3|44741.6|44701.6|44746.3|44706.3|44741.6|44701.6|0
1645501510000|2022-02-22 03:45:10|44746.3|44706.3|44746.3|44706.3|44746.3|44706.3|44746.3|44706.3|0
1645501520000|2022-02-22 03:45:20|44746.6|44706.6|44746.3|44706.3|44746.6|44706.6|44746.3|44706.3|24
1645501530000|2022-02-22 03:45:30|44741.6|44701.6|44741.6|44701.6|44741.6|44701.6|44741.6|44701.6|0
1645501540000|2022-02-22 03:45:40|44746.3|44706.3|44746.3|44706.3|44746.3|44706.3|44746.3|44706.3|0
1645501560000|2022-02-22 03:46:00|44756.1|44716.1|44751.3|44711.3|44756.3|44716.3|44751.3|44711.3|0
1645501570000|2022-02-22 03:46:10|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|0
1645501580000|2022-02-22 03:46:20|44751.3|44711.3|44751.6|44711.6|44756.3|44716.3|44751.3|44711.3|0
1645501590000|2022-02-22 03:46:30|44751.1|44711.1|44751.6|44711.6|44751.6|44711.6|44751.1|44711.1|0
1645501640000|2022-02-22 03:47:20|44751.3|44711.3|44751.6|44711.6|44751.6|44711.6|44751.3|44711.3|0
1645501720000|2022-02-22 03:48:40|44746.3|44706.3|44746.3|44706.3|44746.3|44706.3|44746.3|44706.3|0
1645501740000|2022-02-22 03:49:00|44751.6|44711.6|44751.3|44711.3|44751.6|44711.6|44751.3|44711.3|0
1645501760000|2022-02-22 03:49:20|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|0
1645501770000|2022-02-22 03:49:30|44751.3|44711.3|44751.3|44711.3|44751.3|44711.3|44751.3|44711.3|0
1645501780000|2022-02-22 03:49:40|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|0
1645501850000|2022-02-22 03:50:50|44756.3|44716.3|44756.3|44716.3|44756.3|44716.3|44756.3|44716.3|0
1645501870000|2022-02-22 03:51:10|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|0
1645501990000|2022-02-22 03:53:10|44751.5|44711.5|44751.5|44711.5|44751.5|44711.5|44751.5|44711.5|0
1645502030000|2022-02-22 03:53:50|44756.3|44716.3|44796.1|44756.1|44796.1|44756.1|44756.3|44716.3|3
1645502150000|2022-02-22 03:55:50|44800.8|44760.8|44811.3|44771.3|44816.1|44776.1|44800.8|44760.8|3
1645502200000|2022-02-22 03:56:40|||||||||1
1645502220000|2022-02-22 03:57:00|44816.1|44776.1|44816.1|44776.1|44816.1|44776.1|44816.1|44776.1|1
1645502240000|2022-02-22 03:57:20|44821.3|44781.3|44821.3|44781.3|44821.3|44781.3|44821.3|44781.3|1
1645502260000|2022-02-22 03:57:40|44816.5|44776.5|44816.5|44776.5|44816.5|44776.5|44816.5|44776.5|0
1645502290000|2022-02-22 03:58:10|44826.1|44786.1|44826.1|44786.1|44826.1|44786.1|44826.1|44786.1|0
1645502300000|2022-02-22 03:58:20|44821.3|44781.3|44821.3|44781.3|44821.3|44781.3|44821.3|44781.3|0
1645502310000|2022-02-22 03:58:30|44826.5|44786.5|44821.5|44781.5|44826.5|44786.5|44821.5|44781.5|1
1645502320000|2022-02-22 03:58:40|44826.3|44786.3|44816.3|44776.3|44831.3|44791.3|44816.3|44776.3|1
1645502340000|2022-02-22 03:59:00|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|0
1645502360000|2022-02-22 03:59:20|44826.3|44786.3|44821.5|44781.5|44826.3|44786.3|44821.5|44781.5|0
1645502440000|2022-02-22 04:00:40|44816.5|44776.5|44816.3|44776.3|44816.5|44776.5|44816.3|44776.3|0
1645502490000|2022-02-22 04:01:30|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|0
1645502500000|2022-02-22 04:01:40|44821.3|44781.3|44821.5|44781.5|44821.5|44781.5|44821.3|44781.3|0
1645502550000|2022-02-22 04:02:30|||||||||26
1645502640000|2022-02-22 04:04:00|44821.3|44781.3|44821.3|44781.3|44821.3|44781.3|44821.3|44781.3|0
1645502670000|2022-02-22 04:04:30|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|0
1645502710000|2022-02-22 04:05:10|44826.3|44786.3|44826.5|44786.5|44826.5|44786.5|44826.3|44786.3|101
1645502770000|2022-02-22 04:06:10|44826.3|44786.3|44826.3|44786.3|44826.3|44786.3|44826.3|44786.3|0
1645502780000|2022-02-22 04:06:20|44821.5|44781.5|44836.5|44796.5|44836.5|44796.5|44821.5|44781.5|1
1645502810000|2022-02-22 04:06:50|44831.5|44791.5|44831.5|44791.5|44831.5|44791.5|44831.5|44791.5|0
1645502820000|2022-02-22 04:07:00|44836.3|44796.3|44841.5|44801.5|44841.5|44801.5|44836.3|44796.3|1
1645502840000|2022-02-22 04:07:20|44846.3|44806.3|44846.5|44806.5|44846.5|44806.5|44846.3|44806.3|6
1645502860000|2022-02-22 04:07:40|44836.5|44796.5|44836.5|44796.5|44836.5|44796.5|44836.5|44796.5|1
1645502890000|2022-02-22 04:08:10|44841.5|44801.5|44841.5|44801.5|44841.5|44801.5|44841.5|44801.5|0
1645502960000|2022-02-22 04:09:20|44846.5|44806.5|44846.3|44806.3|44846.5|44806.5|44846.3|44806.3|0
1645502970000|2022-02-22 04:09:30|44841.5|44801.5|44841.5|44801.5|44841.5|44801.5|44841.5|44801.5|0
1645503000000|2022-02-22 04:10:00|44851.5|44811.5|44851.5|44811.5|44851.5|44811.5|44851.5|44811.5|0
1645503010000|2022-02-22 04:10:10|44841.5|44801.5|44841.5|44801.5|44841.5|44801.5|44841.5|44801.5|0
1645503050000|2022-02-22 04:10:50|44836.5|44796.5|44841.5|44801.5|44841.5|44801.5|44836.5|44796.5|0
1645503060000|2022-02-22 04:11:00|44836.5|44796.5|44841.5|44801.5|44841.5|44801.5|44836.5|44796.5|0
1645503110000|2022-02-22 04:11:50|44841.3|44801.3|44831.5|44791.5|44841.3|44801.3|44831.5|44791.5|0
1645503120000|2022-02-22 04:12:00|44826.5|44786.5|44826.5|44786.5|44826.5|44786.5|44826.5|44786.5|0
1645503210000|2022-02-22 04:13:30|44816.3|44776.3|44821.5|44781.5|44826.3|44786.3|44816.3|44776.3|2
1645503270000|2022-02-22 04:14:30|44816.5|44776.5|44816.2|44776.2|44816.5|44776.5|44816.2|44776.2|0
1645503320000|2022-02-22 04:15:20|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|0
1645503360000|2022-02-22 04:16:00|44821.2|44781.2|44816.5|44776.5|44821.2|44781.2|44816.5|44776.5|0
1645503380000|2022-02-22 04:16:20|44816.2|44776.2|44816.2|44776.2|44816.2|44776.2|44816.2|44776.2|0
1645503400000|2022-02-22 04:16:40|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|44806.5|44766.5|0
1645503440000|2022-02-22 04:17:20|44811.2|44771.2|44811.5|44771.5|44811.5|44771.5|44811.2|44771.2|0
1645503450000|2022-02-22 04:17:30|44806.5|44766.5|44806.5|44766.5|44806.5|44766.5|44806.5|44766.5|0
1645503460000|2022-02-22 04:17:40|44806.2|44766.2|44806.2|44766.2|44806.2|44766.2|44806.2|44766.2|0
1645503470000|2022-02-22 04:17:50|44801.5|44761.5|44801.5|44761.5|44801.5|44761.5|44801.5|44761.5|0
1645503480000|2022-02-22 04:18:00|44796.5|44756.5|44796.5|44756.5|44796.5|44756.5|44796.5|44756.5|0
1645503500000|2022-02-22 04:18:20|44796.7|44756.7|44801.5|44761.5|44801.5|44761.5|44796.7|44756.7|0
1645503510000|2022-02-22 04:18:30|44796.5|44756.5|44796.5|44756.5|44796.5|44756.5|44796.5|44756.5|0
1645503530000|2022-02-22 04:18:50|44801.5|44761.5|44801.5|44761.5|44801.5|44761.5|44801.5|44761.5|0
1645503540000|2022-02-22 04:19:00|44801.2|44761.2|44796.5|44756.5|44801.2|44761.2|44796.5|44756.5|0
1645503560000|2022-02-22 04:19:20|44796.7|44756.7|44811.5|44771.5|44811.5|44771.5|44796.7|44756.7|0
1645503640000|2022-02-22 04:20:40|44816.2|44776.2|44811.5|44771.5|44816.2|44776.2|44801.5|44761.5|19
1645503690000|2022-02-22 04:21:30|44811.2|44771.2|44801.5|44761.5|44811.2|44771.2|44801.5|44761.5|0
1645503700000|2022-02-22 04:21:40|44801.2|44761.2|44801.2|44761.2|44801.2|44761.2|44801.2|44761.2|0
1645503710000|2022-02-22 04:21:50|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|2
1645503760000|2022-02-22 04:22:40|44816.2|44776.2|44816.2|44776.2|44816.2|44776.2|44816.2|44776.2|0
1645503790000|2022-02-22 04:23:10|44821|44781|44821|44781|44821|44781|44821|44781|0
1645503800000|2022-02-22 04:23:20|44816.2|44776.2|44816.2|44776.2|44816.2|44776.2|44816.2|44776.2|0
1645503980000|2022-02-22 04:26:20|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|1
1645503990000|2022-02-22 04:26:30|44816.2|44776.2|44816.2|44776.2|44816.2|44776.2|44816.2|44776.2|0
1645504010000|2022-02-22 04:26:50|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|0
1645504070000|2022-02-22 04:27:50|44811.2|44771.2|44806.2|44766.2|44811.2|44771.2|44806.2|44766.2|0
1645504150000|2022-02-22 04:29:10|44801.4|44761.4|44801.4|44761.4|44801.4|44761.4|44801.4|44761.4|0
1645504210000|2022-02-22 04:30:10|44806.2|44766.2|44806.2|44766.2|44806.2|44766.2|44806.2|44766.2|0
1645504230000|2022-02-22 04:30:30|44801.4|44761.4|44801.4|44761.4|44801.4|44761.4|44801.4|44761.4|0
1645504270000|2022-02-22 04:31:10|44806.2|44766.2|44811.2|44771.2|44811.2|44771.2|44806.2|44766.2|0
1645504310000|2022-02-22 04:31:50|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|0
1645504360000|2022-02-22 04:32:40|44806.2|44766.2|44801.4|44761.4|44806.2|44766.2|44801.4|44761.4|0
1645504430000|2022-02-22 04:33:50|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|0
1645504460000|2022-02-22 04:34:20|44811.2|44771.2|44811.2|44771.2|44811.2|44771.2|44811.2|44771.2|0
1645504500000|2022-02-22 04:35:00|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|0
1645504510000|2022-02-22 04:35:10|44811.2|44771.2|44811.4|44771.4|44811.4|44771.4|44811.2|44771.2|0
1645504550000|2022-02-22 04:35:50|44811.2|44771.2|44811.2|44771.2|44811.2|44771.2|44811.2|44771.2|0
1645504580000|2022-02-22 04:36:20|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|0
1645504600000|2022-02-22 04:36:40|44811.2|44771.2|44811.4|44771.4|44811.4|44771.4|44811.2|44771.2|0
1645504630000|2022-02-22 04:37:10|44810.9|44770.9|44801.4|44761.4|44810.9|44770.9|44801.4|44761.4|0
1645504690000|2022-02-22 04:38:10|||||||||1
1645504740000|2022-02-22 04:39:00|44801.2|44761.2|44796.4|44756.4|44801.2|44761.2|44796.4|44756.4|0
1645504750000|2022-02-22 04:39:10|||||||||1
1645504760000|2022-02-22 04:39:20|||||||||2
1645504840000|2022-02-22 04:40:40|44801.2|44761.2|44801.2|44761.2|44801.2|44761.2|44801.2|44761.2|0
1645504850000|2022-02-22 04:40:50|44796.4|44756.4|44796.4|44756.4|44796.4|44756.4|44796.4|44756.4|0
1645504900000|2022-02-22 04:41:40|44801.2|44761.2|44801.2|44761.2|44801.2|44761.2|44801.2|44761.2|0
1645504910000|2022-02-22 04:41:50|44796.4|44756.4|44796.4|44756.4|44796.4|44756.4|44796.4|44756.4|0
1645504920000|2022-02-22 04:42:00|44801.2|44761.2|44801.4|44761.4|44801.4|44761.4|44801.2|44761.2|0
1645504970000|2022-02-22 04:42:50|44801.2|44761.2|44796.4|44756.4|44801.2|44761.2|44796.4|44756.4|0
1645505080000|2022-02-22 04:44:40|44796.6|44756.6|44801.4|44761.4|44801.4|44761.4|44796.6|44756.6|0
1645505170000|2022-02-22 04:46:10|44821.2|44781.2|44816.2|44776.2|44821.2|44781.2|44816.2|44776.2|5
1645505190000|2022-02-22 04:46:30|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|0
1645505200000|2022-02-22 04:46:40|44816.4|44776.4|44816.2|44776.2|44816.4|44776.4|44816.2|44776.2|0
1645505210000|2022-02-22 04:46:50|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|0
1645505220000|2022-02-22 04:47:00|44816.2|44776.2|44811.4|44771.4|44816.2|44776.2|44811.4|44771.4|0
1645505270000|2022-02-22 04:47:50|||||||||3
1645505290000|2022-02-22 04:48:10|44801.4|44761.4|44801.4|44761.4|44801.4|44761.4|44801.4|44761.4|0
1645505340000|2022-02-22 04:49:00|44806.4|44766.4|44811.4|44771.4|44811.4|44771.4|44806.4|44766.4|0
1645505360000|2022-02-22 04:49:20|||||||||2
1645505440000|2022-02-22 04:50:40|44821.1|44781.1|44820.9|44780.9|44821.1|44781.1|44820.9|44780.9|28
1645505460000|2022-02-22 04:51:00|44816.1|44776.1|44816.1|44776.1|44816.1|44776.1|44816.1|44776.1|0
1645505490000|2022-02-22 04:51:30|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|0
1645505570000|2022-02-22 04:52:50|44820.9|44780.9|44820.9|44780.9|44820.9|44780.9|44820.9|44780.9|0
1645505590000|2022-02-22 04:53:10|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|1
1645505650000|2022-02-22 04:54:10|44806.4|44766.4|44806.4|44766.4|44806.4|44766.4|44806.4|44766.4|0
1645505660000|2022-02-22 04:54:20|44801.6|44761.6|44801.6|44761.6|44801.6|44761.6|44801.6|44761.6|2
1645505670000|2022-02-22 04:54:30|44806.4|44766.4|44806.4|44766.4|44806.4|44766.4|44801.4|44761.4|0
1645505680000|2022-02-22 04:54:40|44801.8|44761.8|44801.8|44761.8|44801.8|44761.8|44801.8|44761.8|64
1645505700000|2022-02-22 04:55:00|44806.6|44766.6|44811.4|44771.4|44811.4|44771.4|44806.6|44766.6|2
1645505740000|2022-02-22 04:55:40|44806.6|44766.6|44801.4|44761.4|44806.6|44766.6|44801.4|44761.4|0
1645505750000|2022-02-22 04:55:50|44806.1|44766.1|44806.4|44766.4|44806.4|44766.4|44806.1|44766.1|0
1645505800000|2022-02-22 04:56:40|44806.1|44766.1|44806.1|44766.1|44806.1|44766.1|44806.1|44766.1|0
1645505870000|2022-02-22 04:57:50|44801.4|44761.4|44801.4|44761.4|44801.4|44761.4|44801.4|44761.4|0
1645505980000|2022-02-22 04:59:40|44796.4|44756.4|44801.4|44761.4|44801.4|44761.4|44796.4|44756.4|0
1645506000000|2022-02-22 05:00:00|44796.4|44756.4|44796.4|44756.4|44796.4|44756.4|44796.4|44756.4|0
1645506030000|2022-02-22 05:00:30|44796.6|44756.6|44801.4|44761.4|44801.4|44761.4|44796.6|44756.6|0
1645506050000|2022-02-22 05:00:50|44796.6|44756.6|44801.4|44761.4|44801.4|44761.4|44796.6|44756.6|0
1645506070000|2022-02-22 05:01:10|44796.4|44756.4|44796.4|44756.4|44796.4|44756.4|44796.4|44756.4|0
1645506100000|2022-02-22 05:01:40|||||||||9
1645506240000|2022-02-22 05:04:00|44796.3|44756.3|44796.3|44756.3|44796.3|44756.3|44796.3|44756.3|0
1645506250000|2022-02-22 05:04:10|||||||||1
1645506290000|2022-02-22 05:04:50|44796.6|44756.6|44796.3|44756.3|44801.1|44761.1|44796.3|44756.3|0
1645506300000|2022-02-22 05:05:00|44801.3|44761.3|44801.3|44761.3|44801.3|44761.3|44801.3|44761.3|0
1645506360000|2022-02-22 05:06:00|44796.3|44756.3|44801.3|44761.3|44801.3|44761.3|44796.3|44756.3|0
1645506380000|2022-02-22 05:06:20|44801.1|44761.1|44796.3|44756.3|44801.1|44761.1|44796.3|44756.3|0
1645506420000|2022-02-22 05:07:00|44801.3|44761.3|44801.3|44761.3|44801.3|44761.3|44801.3|44761.3|0
1645506430000|2022-02-22 05:07:10|44796.6|44756.6|44801.3|44761.3|44801.6|44761.6|44796.6|44756.6|0
1645506490000|2022-02-22 05:08:10|44801.6|44761.6|44801.3|44761.3|44806.1|44766.1|44801.3|44761.3|0
1645506500000|2022-02-22 05:08:20|44801.6|44761.6|44806.1|44766.1|44806.1|44766.1|44801.6|44761.6|0
1645506510000|2022-02-22 05:08:30|44806.3|44766.3|44806.3|44766.3|44806.3|44766.3|44806.3|44766.3|0
1645506540000|2022-02-22 05:09:00|||||||||1
1645506550000|2022-02-22 05:09:10|44811.1|44771.1|44811.1|44771.1|44811.1|44771.1|44811.1|44771.1|9
1645506560000|2022-02-22 05:09:20|44810.9|44770.9|44806.1|44766.1|44810.9|44770.9|44806.1|44766.1|0
1645506580000|2022-02-22 05:09:40|44801.3|44761.3|44801.3|44761.3|44801.3|44761.3|44801.3|44761.3|0
1645506590000|2022-02-22 05:09:50|44801.1|44761.1|44801.1|44761.1|44801.1|44761.1|44801.1|44761.1|0
1645506630000|2022-02-22 05:10:30|44796.3|44756.3|44796.3|44756.3|44796.3|44756.3|44796.3|44756.3|5
1645506660000|2022-02-22 05:11:00|44791.6|44751.6|44796.3|44756.3|44796.3|44756.3|44791.6|44751.6|0
1645506680000|2022-02-22 05:11:20|44791.6|44751.6|44791.6|44751.6|44791.6|44751.6|44791.6|44751.6|3
1645506700000|2022-02-22 05:11:40|44786.8|44746.8|44786.8|44746.8|44786.8|44746.8|44786.8|44746.8|3
1645506710000|2022-02-22 05:11:50|44791.6|44751.6|44761.6|44721.6|44791.6|44751.6|44756.3|44716.3|17
1645506720000|2022-02-22 05:12:00|44761.8|44721.8|44761.8|44721.8|44761.8|44721.8|44761.8|44721.8|1
1645506730000|2022-02-22 05:12:10|44761.6|44721.6|44761.6|44721.6|44761.6|44721.6|44761.6|44721.6|0
1645506740000|2022-02-22 05:12:20|44756.8|44716.8|44761.6|44721.6|44761.6|44721.6|44756.8|44716.8|0
1645506750000|2022-02-22 05:12:30|44756.6|44716.6|44761.3|44721.3|44761.3|44721.3|44756.6|44716.6|1
1645506780000|2022-02-22 05:13:00|44756.6|44716.6|44751.6|44711.6|44756.6|44716.6|44751.6|44711.6|0
1645506790000|2022-02-22 05:13:10|44746.6|44706.6|44746.3|44706.3|44746.6|44706.6|44746.3|44706.3|3
1645506800000|2022-02-22 05:13:20|44741.6|44701.6|44741.6|44701.6|44741.6|44701.6|44741.6|44701.6|0
1645506830000|2022-02-22 05:13:50|44741.8|44701.8|44741.8|44701.8|44741.8|44701.8|44741.8|44701.8|8
1645506900000|2022-02-22 05:15:00|44746.6|44706.6|44741.8|44701.8|44746.6|44706.6|44741.8|44701.8|0
1645506950000|2022-02-22 05:15:50|44751.3|44711.3|44746.6|44706.6|44751.3|44711.3|44746.6|44706.6|0
1645506960000|2022-02-22 05:16:00|44751.3|44711.3|44751.3|44711.3|44751.3|44711.3|44751.3|44711.3|0
1645506970000|2022-02-22 05:16:10|44751.6|44711.6|44756.6|44716.6|44756.6|44716.6|44751.6|44711.6|1
1645506990000|2022-02-22 05:16:30|44756.5|44716.5|44736.5|44696.5|44756.5|44716.5|44736.5|44696.5|2
1645507000000|2022-02-22 05:16:40|44741.3|44701.3|44741.5|44701.5|44741.5|44701.5|44741.3|44701.3|0
1645507010000|2022-02-22 05:16:50|44741.3|44701.3|44741.3|44701.3|44741.8|44701.8|44736.5|44696.5|2
1645507020000|2022-02-22 05:17:00|44746.3|44706.3|44746.3|44706.3|44746.3|44706.3|44746.3|44706.3|0
1645507040000|2022-02-22 05:17:20|44751.1|44711.1|44751.5|44711.5|44751.5|44711.5|44751.1|44711.1|1
1645507050000|2022-02-22 05:17:30|44751.8|44711.8|44751.3|44711.3|44751.8|44711.8|44751.3|44711.3|0
1645507070000|2022-02-22 05:17:50|44751.5|44711.5|44751.5|44711.5|44751.5|44711.5|44751.5|44711.5|0
1645507090000|2022-02-22 05:18:10|44751.3|44711.3|44746.5|44706.5|44751.5|44711.5|44746.5|44706.5|0
1645507200000|2022-02-22 05:20:00|44741.5|44701.5|44741.5|44701.5|44741.8|44701.8|44741.5|44701.5|0
1645507220000|2022-02-22 05:20:20|44741.8|44701.8|44741.8|44701.8|44741.8|44701.8|44741.8|44701.8|0
1645507240000|2022-02-22 05:20:40|44746.5|44706.5|44751.5|44711.5|44751.5|44711.5|44746.5|44706.5|0
1645507290000|2022-02-22 05:21:30|44756.5|44716.5|44756.5|44716.5|44756.5|44716.5|44756.5|44716.5|0
1645507300000|2022-02-22 05:21:40|44766.3|44726.3|44766.1|44726.1|44766.3|44726.3|44766.1|44726.1|0
1645507310000|2022-02-22 05:21:50|44761.3|44721.3|44761.3|44721.3|44761.3|44721.3|44761.3|44721.3|0
1645507330000|2022-02-22 05:22:10|44766.5|44726.5|44761.3|44721.3|44766.5|44726.5|44761.3|44721.3|2
1645507370000|2022-02-22 05:22:50|44766.5|44726.5|44771.3|44731.3|44771.3|44731.3|44766.5|44726.5|0
1645507380000|2022-02-22 05:23:00|||||||||13
1645507420000|2022-02-22 05:23:40|44771.1|44731.1|44766.3|44726.3|44771.1|44731.1|44761.3|44721.3|0
1645507430000|2022-02-22 05:23:50|44761.3|44721.3|44761.5|44721.5|44771.3|44731.3|44761.3|44721.3|1
1645507440000|2022-02-22 05:24:00|44761.8|44721.8|44766.5|44726.5|44766.5|44726.5|44761.8|44721.8|0
1645507450000|2022-02-22 05:24:10|44761.8|44721.8|44761.8|44721.8|44761.8|44721.8|44761.8|44721.8|0
1645507460000|2022-02-22 05:24:20|44766.5|44726.5|44766.5|44726.5|44766.5|44726.5|44766.5|44726.5|0
1645507480000|2022-02-22 05:24:40|44771.3|44731.3|44771.3|44731.3|44771.3|44731.3|44771.3|44731.3|0
1645507500000|2022-02-22 05:25:00|44766.5|44726.5|44766.5|44726.5|44766.5|44726.5|44766.5|44726.5|0
1645507510000|2022-02-22 05:25:10|44761.8|44721.8|44771.3|44731.3|44771.3|44731.3|44761.8|44721.8|0
1645507530000|2022-02-22 05:25:30|44766.3|44726.3|44761.3|44721.3|44766.3|44726.3|44761.3|44721.3|0
1645507540000|2022-02-22 05:25:40|44761.1|44721.1|44771.3|44731.3|44771.3|44731.3|44761.1|44721.1|2
1645507630000|2022-02-22 05:27:10|44766.5|44726.5|44771.3|44731.3|44771.3|44731.3|44766.5|44726.5|0
1645507750000|2022-02-22 05:29:10|44781.5|44741.5|44781.5|44741.5|44781.5|44741.5|44781.5|44741.5|7
1645507800000|2022-02-22 05:30:00|44771.3|44731.3|44771.3|44731.3|44771.5|44731.5|44766.5|44726.5|7
1645507820000|2022-02-22 05:30:20|44766.5|44726.5|44761.3|44721.3|44766.5|44726.5|44756.5|44716.5|0
1645507830000|2022-02-22 05:30:30|44761.7|44721.7|44761.7|44721.7|44761.7|44721.7|44761.7|44721.7|0
1645507840000|2022-02-22 05:30:40|44761.5|44721.5|44761.3|44721.3|44761.5|44721.5|44761.3|44721.3|0
1645507850000|2022-02-22 05:30:50|44761.5|44721.5|44741.7|44701.7|44761.7|44721.7|44741.7|44701.7|2
1645507860000|2022-02-22 05:31:00|44746.5|44706.5|44761.7|44721.7|44761.7|44721.7|44746.5|44706.5|1
1645507870000|2022-02-22 05:31:10|44761.5|44721.5|44751.7|44711.7|44761.5|44721.5|44751.7|44711.7|11
1645507890000|2022-02-22 05:31:30|44751.5|44711.5|44751.3|44711.3|44751.5|44711.5|44741.3|44701.3|8
1645507900000|2022-02-22 05:31:40|44751.7|44711.7|44761.3|44721.3|44761.3|44721.3|44751.7|44711.7|0
1645507910000|2022-02-22 05:31:50|44761|44721|44751.3|44711.3|44761|44721|44751.3|44711.3|1
1645507920000|2022-02-22 05:32:00|44751.7|44711.7|44761.7|44721.7|44766.3|44726.3|44751.7|44711.7|1
1645507940000|2022-02-22 05:32:20|44766.5|44726.5|44781.3|44741.3|44781.3|44741.3|44766.5|44726.5|0
1645507960000|2022-02-22 05:32:40|44776.5|44736.5|44776.5|44736.5|44776.5|44736.5|44776.5|44736.5|0
1645507970000|2022-02-22 05:32:50|44781.3|44741.3|44781.3|44741.3|44781.3|44741.3|44781.3|44741.3|0
1645507980000|2022-02-22 05:33:00|44781.5|44741.5|44781.3|44741.3|44781.5|44741.5|44781.3|44741.3|0
1645508000000|2022-02-22 05:33:20|44776.5|44736.5|44771.5|44731.5|44776.5|44736.5|44771.5|44731.5|0
1645508010000|2022-02-22 05:33:30|44771.7|44731.7|44781.3|44741.3|44781.5|44741.5|44771.7|44731.7|2
1645508020000|2022-02-22 05:33:40|44776.5|44736.5|44781.3|44741.3|44781.3|44741.3|44776.5|44736.5|0
1645508030000|2022-02-22 05:33:50|44776.5|44736.5|44776.5|44736.5|44776.5|44736.5|44771.5|44731.5|0
1645508040000|2022-02-22 05:34:00|44781.3|44741.3|44786.3|44746.3|44786.3|44746.3|44781.3|44741.3|5
1645508060000|2022-02-22 05:34:20|44771.5|44731.5|44771.5|44731.5|44771.5|44731.5|44771.3|44731.3|0
1645508070000|2022-02-22 05:34:30|44766.3|44726.3|44771.3|44731.3|44771.3|44731.3|44766.3|44726.3|1
1645508080000|2022-02-22 05:34:40|44766.5|44726.5|44771.5|44731.5|44771.7|44731.7|44766.5|44726.5|0
1645508090000|2022-02-22 05:34:50|44771.7|44731.7|44781.3|44741.3|44781.3|44741.3|44771.7|44731.7|12
1645508210000|2022-02-22 05:36:50|44776.5|44736.5|44781.3|44741.3|44781.3|44741.3|44776.5|44736.5|0
1645508220000|2022-02-22 05:37:00|44771.3|44731.3|44766.5|44726.5|44771.3|44731.3|44766.5|44726.5|3
1645508230000|2022-02-22 05:37:10|44771.3|44731.3|44771.3|44731.3|44771.3|44731.3|44771.3|44731.3|0
1645508240000|2022-02-22 05:37:20|44766.5|44726.5|44766.5|44726.5|44766.5|44726.5|44766.5|44726.5|0
1645508260000|2022-02-22 05:37:40|44771.3|44731.3|44766.5|44726.5|44771.3|44731.3|44766.5|44726.5|0
1645508270000|2022-02-22 05:37:50|44771.3|44731.3|44771.3|44731.3|44771.3|44731.3|44771.3|44731.3|0
1645508280000|2022-02-22 05:38:00|44771.5|44731.5|44771.7|44731.7|44771.7|44731.7|44771.5|44731.5|0
1645508290000|2022-02-22 05:38:10|44771.5|44731.5|44771.5|44731.5|44771.7|44731.7|44771.5|44731.5|0
1645508300000|2022-02-22 05:38:20|44771.7|44731.7|44771.7|44731.7|44771.7|44731.7|44771.5|44731.5|0
1645508310000|2022-02-22 05:38:30|44771.5|44731.5|44761.7|44721.7|44771.5|44731.5|44761.7|44721.7|1
1645508320000|2022-02-22 05:38:40|44761.3|44721.3|44751.3|44711.3|44761.3|44721.3|44746.5|44706.5|17
1645508330000|2022-02-22 05:38:50|44746.5|44706.5|44746.5|44706.5|44746.5|44706.5|44746.5|44706.5|0
1645508340000|2022-02-22 05:39:00|44741.7|44701.7|44741.7|44701.7|44741.7|44701.7|44741.7|44701.7|0
1645508350000|2022-02-22 05:39:10|44741.5|44701.5|44741.7|44701.7|44741.7|44701.7|44736.7|44696.7|3
1645508360000|2022-02-22 05:39:20|44746.5|44706.5|44761.2|44721.2|44761.5|44721.5|44746.5|44706.5|14
1645508400000|2022-02-22 05:40:00|44761.7|44721.7|44761.5|44721.5|44761.7|44721.7|44761.5|44721.5|0
1645508420000|2022-02-22 05:40:20|44761.7|44721.7|44761.7|44721.7|44761.7|44721.7|44761.7|44721.7|0
1645508440000|2022-02-22 05:40:40|44761.5|44721.5|44761.5|44721.5|44761.5|44721.5|44761.5|44721.5|0
1645508450000|2022-02-22 05:40:50|44766.5|44726.5|44766.5|44726.5|44766.5|44726.5|44766.5|44726.5|0
1645508460000|2022-02-22 05:41:00|44771.2|44731.2|44771.5|44731.5|44771.5|44731.5|44771.2|44731.2|0
1645508480000|2022-02-22 05:41:20|44771.2|44731.2|44771.2|44731.2|44771.2|44731.2|44771.2|44731.2|0
1645508490000|2022-02-22 05:41:30|44771.5|44731.5|44771.5|44731.5|44771.5|44731.5|44771.5|44731.5|0
1645508500000|2022-02-22 05:41:40|44771|44731|44771.5|44731.5|44771.5|44731.5|44771|44731|0
1645508510000|2022-02-22 05:41:50|44761.5|44721.5|44761.7|44721.7|44766.5|44726.5|44761.5|44721.5|0
1645508520000|2022-02-22 05:42:00|44766.5|44726.5|44771.5|44731.5|44771.5|44731.5|44766.5|44726.5|0
1645508530000|2022-02-22 05:42:10|44771.7|44731.7|44771.7|44731.7|44771.7|44731.7|44771.7|44731.7|0
1645508560000|2022-02-22 05:42:40|||||||||5
1645508570000|2022-02-22 05:42:50|44781.7|44741.7|44791.2|44751.2|44791.2|44751.2|44781.7|44741.7|0
1645508580000|2022-02-22 05:43:00|44786.5|44746.5|44791.2|44751.2|44791.2|44751.2|44786.5|44746.5|0
1645508610000|2022-02-22 05:43:30|44791.5|44751.5|44791.2|44751.2|44791.5|44751.5|44791.2|44751.2|6
1645508630000|2022-02-22 05:43:50|44791.5|44751.5|44796.5|44756.5|44796.5|44756.5|44791.5|44751.5|0
1645508650000|2022-02-22 05:44:10|44801.5|44761.5|44801.5|44761.5|44801.5|44761.5|44801.5|44761.5|3
1645508680000|2022-02-22 05:44:40|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|0
1645508700000|2022-02-22 05:45:00|44801.9|44761.9|44806.7|44766.7|44806.7|44766.7|44801.9|44761.9|0
1645508710000|2022-02-22 05:45:10|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|0
1645508730000|2022-02-22 05:45:30|44801.5|44761.5|44801.7|44761.7|44801.7|44761.7|44801.5|44761.5|3
1645508760000|2022-02-22 05:46:00|44806.7|44766.7|44801.7|44761.7|44806.7|44766.7|44801.7|44761.7|0
1645508770000|2022-02-22 05:46:10|44801.5|44761.5|44801.7|44761.7|44801.7|44761.7|44801.5|44761.5|0
1645508800000|2022-02-22 05:46:40|44801.9|44761.9|44811.5|44771.5|44811.5|44771.5|44801.9|44761.9|0
1645508830000|2022-02-22 05:47:10|44811.2|44771.2|44811.2|44771.2|44811.2|44771.2|44811.2|44771.2|3
1645508850000|2022-02-22 05:47:30|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|0
1645508870000|2022-02-22 05:47:50|44806.5|44766.5|44806.5|44766.5|44806.5|44766.5|44806.5|44766.5|0
1645508880000|2022-02-22 05:48:00|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|0
1645508890000|2022-02-22 05:48:10|44801.5|44761.5|44801.7|44761.7|44801.7|44761.7|44801.5|44761.5|0
1645508900000|2022-02-22 05:48:20|44801.2|44761.2|44791.7|44751.7|44801.2|44761.2|44791.7|44751.7|0
1645508930000|2022-02-22 05:48:50|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|0
1645508940000|2022-02-22 05:49:00|44811.5|44771.5|44801.7|44761.7|44811.5|44771.5|44801.7|44761.7|0
1645509020000|2022-02-22 05:50:20|44801.5|44761.5|44801.7|44761.7|44801.7|44761.7|44801.5|44761.5|0
1645509050000|2022-02-22 05:50:50|||||||||1
1645509080000|2022-02-22 05:51:20|44791.4|44751.4|44791.4|44751.4|44791.4|44751.4|44791.4|44751.4|1
1645509090000|2022-02-22 05:51:30|44791.7|44751.7|44791.7|44751.7|44791.7|44751.7|44791.7|44751.7|0
1645509230000|2022-02-22 05:53:50|44786.7|44746.7|44786.7|44746.7|44786.7|44746.7|44786.7|44746.7|0
1645509250000|2022-02-22 05:54:10|44781.7|44741.7|44781.7|44741.7|44781.7|44741.7|44781.7|44741.7|1
1645509300000|2022-02-22 05:55:00|44786.7|44746.7|44786.4|44746.4|44786.7|44746.7|44786.4|44746.4|3
1645509310000|2022-02-22 05:55:10|44781.7|44741.7|44786.7|44746.7|44786.7|44746.7|44781.7|44741.7|0
1645509320000|2022-02-22 05:55:20|44781.7|44741.7|44781.7|44741.7|44781.7|44741.7|44781.7|44741.7|0
1645509340000|2022-02-22 05:55:40|44786.7|44746.7|44786.7|44746.7|44786.7|44746.7|44786.7|44746.7|0
1645509350000|2022-02-22 05:55:50|44781.7|44741.7|44781.7|44741.7|44781.7|44741.7|44781.7|44741.7|0
1645509370000|2022-02-22 05:56:10|44791.7|44751.7|44801.7|44761.7|44801.7|44761.7|44791.7|44751.7|5
1645509400000|2022-02-22 05:56:40|||||||||1
1645509410000|2022-02-22 05:56:50|44806.7|44766.7|44806.7|44766.7|44806.7|44766.7|44806.7|44766.7|2
1645509420000|2022-02-22 05:57:00|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|44811.4|44771.4|0
1645509430000|2022-02-22 05:57:10|||||||||3
1645509450000|2022-02-22 05:57:30|44801.7|44761.7|44791.7|44751.7|44801.7|44761.7|44791.7|44751.7|2
1645509470000|2022-02-22 05:57:50|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|1
1645509480000|2022-02-22 05:58:00|44806.4|44766.4|44811.4|44771.4|44811.4|44771.4|44806.4|44766.4|4
1645509490000|2022-02-22 05:58:10|||||||||5
1645509500000|2022-02-22 05:58:20|||||||||3
1645509510000|2022-02-22 05:58:30|||||||||4
1645509520000|2022-02-22 05:58:40|||||||||1
1645509530000|2022-02-22 05:58:50|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|2
1645509580000|2022-02-22 05:59:40|44811.4|44771.4|44801.7|44761.7|44811.4|44771.4|44801.7|44761.7|0
1645509600000|2022-02-22 06:00:00|44796.9|44756.9|44791.7|44751.7|44796.9|44756.9|44786.9|44746.9|0
1645509610000|2022-02-22 06:00:10|44786.4|44746.4|44781.7|44741.7|44786.4|44746.4|44781.7|44741.7|0
1645509640000|2022-02-22 06:00:40|44786.4|44746.4|44771.7|44731.7|44786.7|44746.7|44771.7|44731.7|0
1645509750000|2022-02-22 06:02:30|44766.7|44726.7|44766.6|44726.6|44766.7|44726.7|44766.6|44726.6|0
1645509760000|2022-02-22 06:02:40|44766.4|44726.4|44791.6|44751.6|44791.6|44751.6|44761.6|44721.6|333
1645509770000|2022-02-22 06:02:50|44796.6|44756.6|44781.6|44741.6|44796.6|44756.6|44781.6|44741.6|1
1645509800000|2022-02-22 06:03:20|44781.9|44741.9|44791.6|44751.6|44791.6|44751.6|44781.9|44741.9|0
1645509820000|2022-02-22 06:03:40|44792.8|44752.8|44821.6|44781.6|44821.6|44781.6|44792.8|44752.8|27
1645509850000|2022-02-22 06:04:10|||||||||2
1645509930000|2022-02-22 06:05:30|44821.4|44781.4|44816.6|44776.6|44821.4|44781.4|44816.6|44776.6|14
1645509960000|2022-02-22 06:06:00|44821.4|44781.4|44826.6|44786.6|44826.6|44786.6|44821.4|44781.4|1
1645509970000|2022-02-22 06:06:10|44821.6|44781.6|44821.6|44781.6|44826.6|44786.6|44821.6|44781.6|0
1645510010000|2022-02-22 06:06:50|44821.4|44781.4|44821.4|44781.4|44821.4|44781.4|44821.4|44781.4|0
1645510030000|2022-02-22 06:07:10|44816.6|44776.6|44816.6|44776.6|44816.6|44776.6|44816.6|44776.6|2
1645510050000|2022-02-22 06:07:30|||||||||1
1645510070000|2022-02-22 06:07:50|||||||||5
1645510080000|2022-02-22 06:08:00|||||||||4
1645510110000|2022-02-22 06:08:30|44811.9|44771.9|44811.9|44771.9|44811.9|44771.9|44811.9|44771.9|5
1645510120000|2022-02-22 06:08:40|44816.6|44776.6|44816.6|44776.6|44816.6|44776.6|44816.6|44776.6|4
1645510130000|2022-02-22 06:08:50|44831.4|44791.4|44831.4|44791.4|44831.4|44791.4|44831.4|44791.4|3
1645510140000|2022-02-22 06:09:00|44831.6|44791.6|44831.6|44791.6|44831.6|44791.6|44831.6|44791.6|0
1645510160000|2022-02-22 06:09:20|44831.9|44791.9|44836.6|44796.6|44836.6|44796.6|44831.9|44791.9|0
1645510170000|2022-02-22 06:09:30|44841.4|44801.4|44836.6|44796.6|44841.4|44801.4|44836.6|44796.6|0
1645510190000|2022-02-22 06:09:50|44831.6|44791.6|44831.6|44791.6|44831.6|44791.6|44831.6|44791.6|0
1645510220000|2022-02-22 06:10:20|44831.9|44791.9|44836.6|44796.6|44836.6|44796.6|44831.9|44791.9|0
1645510230000|2022-02-22 06:10:30|44831.6|44791.6|44831.6|44791.6|44831.6|44791.6|44831.6|44791.6|0
1645510250000|2022-02-22 06:10:50|44836.6|44796.6|44836.6|44796.6|44836.6|44796.6|44836.6|44796.6|0
1645510260000|2022-02-22 06:11:00|||||||||1
1645510280000|2022-02-22 06:11:20|44831.6|44791.6|44831.6|44791.6|44831.6|44791.6|44831.6|44791.6|0
1645510300000|2022-02-22 06:11:40|44826.6|44786.6|44821.6|44781.6|44826.6|44786.6|44821.6|44781.6|0
1645510310000|2022-02-22 06:11:50|44816.9|44776.9|44821.6|44781.6|44821.6|44781.6|44816.9|44776.9|0
1645510320000|2022-02-22 06:12:00|44821.9|44781.9|44826.4|44786.4|44826.6|44786.6|44821.9|44781.9|0
1645510330000|2022-02-22 06:12:10|44821.6|44781.6|44831.6|44791.6|44831.6|44791.6|44821.6|44781.6|1
1645510350000|2022-02-22 06:12:30|44836.6|44796.6|44831.6|44791.6|44836.6|44796.6|44831.6|44791.6|0
1645510360000|2022-02-22 06:12:40|44831.9|44791.9|44846.6|44806.6|44846.6|44806.6|44831.9|44791.9|4
1645510370000|2022-02-22 06:12:50|44846.9|44806.9|44846.9|44806.9|44846.9|44806.9|44846.9|44806.9|1
1645510380000|2022-02-22 06:13:00|44846.2|44806.2|44836.9|44796.9|44846.2|44806.2|44836.9|44796.9|1
1645510400000|2022-02-22 06:13:20|44841.6|44801.6|44841.6|44801.6|44841.6|44801.6|44841.6|44801.6|0
1645510410000|2022-02-22 06:13:30|44836.9|44796.9|44836.8|44796.8|44836.9|44796.9|44836.8|44796.8|0
1645510420000|2022-02-22 06:13:40|44832.1|44792.1|44836.8|44796.8|44836.8|44796.8|44832.1|44792.1|0
1645510430000|2022-02-22 06:13:50|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|0
1645510440000|2022-02-22 06:14:00|44831.6|44791.6|44832.1|44792.1|44836.8|44796.8|44831.6|44791.6|0
1645510450000|2022-02-22 06:14:10|44831.6|44791.6|44831.6|44791.6|44831.6|44791.6|44831.6|44791.6|0
1645510460000|2022-02-22 06:14:20|44826.8|44786.8|44826.8|44786.8|44826.8|44786.8|44826.8|44786.8|0
1645510480000|2022-02-22 06:14:40|44826.6|44786.6|44826.8|44786.8|44826.8|44786.8|44826.6|44786.6|0
1645510500000|2022-02-22 06:15:00|44831.8|44791.8|44836.8|44796.8|44841.6|44801.6|44831.8|44791.8|0
1645510510000|2022-02-22 06:15:10|44841.8|44801.8|44841.8|44801.8|44841.8|44801.8|44841.8|44801.8|0
1645510520000|2022-02-22 06:15:20|44841.6|44801.6|44836.8|44796.8|44841.6|44801.6|44836.8|44796.8|0
1645510530000|2022-02-22 06:15:30|44836.4|44796.4|44831.6|44791.6|44836.4|44796.4|44831.6|44791.6|0
1645510570000|2022-02-22 06:16:10|44831.8|44791.8|44836.6|44796.6|44836.6|44796.6|44831.8|44791.8|0
1645510600000|2022-02-22 06:16:40|44841.4|44801.4|44841.8|44801.8|44841.8|44801.8|44841.4|44801.4|2
1645510620000|2022-02-22 06:17:00|44842.1|44802.1|44851.8|44811.8|44851.8|44811.8|44842.1|44802.1|0
1645510650000|2022-02-22 06:17:30|44847.1|44807.1|44846.8|44806.8|44847.1|44807.1|44842.1|44802.1|1
1645510660000|2022-02-22 06:17:40|44842.1|44802.1|44842.1|44802.1|44846.8|44806.8|44842.1|44802.1|0
1645510700000|2022-02-22 06:18:20|44846.8|44806.8|44846.8|44806.8|44851.8|44811.8|44846.8|44806.8|0
1645510710000|2022-02-22 06:18:30|44842.1|44802.1|44851.6|44811.6|44851.6|44811.6|44842.1|44802.1|0
1645510720000|2022-02-22 06:18:40|44846.8|44806.8|44852.1|44812.1|44852.1|44812.1|44842.1|44802.1|1
1645510730000|2022-02-22 06:18:50|44851.8|44811.8|44851.8|44811.8|44851.8|44811.8|44851.8|44811.8|0
1645510760000|2022-02-22 06:19:20|44852.1|44812.1|44856.8|44816.8|44856.8|44816.8|44852.1|44812.1|0
1645510780000|2022-02-22 06:19:40|44857.1|44817.1|44866.8|44826.8|44866.8|44826.8|44857.1|44817.1|0
1645510790000|2022-02-22 06:19:50|44862.1|44822.1|44862.1|44822.1|44862.1|44822.1|44862.1|44822.1|0
1645510800000|2022-02-22 06:20:00|44861.8|44821.8|44862.1|44822.1|44862.1|44822.1|44852.1|44812.1|2
1645510810000|2022-02-22 06:20:10|||||||||1
1645510820000|2022-02-22 06:20:20|44857.1|44817.1|44862.1|44822.1|44862.1|44822.1|44857.1|44817.1|1
1645510860000|2022-02-22 06:21:00|44872.1|44832.1|44881.8|44841.8|44881.8|44841.8|44872.1|44832.1|1
1645510870000|2022-02-22 06:21:10|44882.1|44842.1|44882.1|44842.1|44882.1|44842.1|44882.1|44842.1|0
1645510890000|2022-02-22 06:21:30|44881.8|44841.8|44876.8|44836.8|44881.8|44841.8|44876.8|44836.8|1
1645510900000|2022-02-22 06:21:40|44872.1|44832.1|44862.1|44822.1|44872.1|44832.1|44862.1|44822.1|2
1645510930000|2022-02-22 06:22:10|44872.1|44832.1|44872.1|44832.1|44872.1|44832.1|44872.1|44832.1|0
1645510960000|2022-02-22 06:22:40|44866.8|44826.8|44866.8|44826.8|44866.8|44826.8|44866.8|44826.8|0
1645510970000|2022-02-22 06:22:50|44871.8|44831.8|44866.8|44826.8|44872.1|44832.1|44866.8|44826.8|0
1645510980000|2022-02-22 06:23:00|44872.1|44832.1|44872.1|44832.1|44872.1|44832.1|44872.1|44832.1|0
1645510990000|2022-02-22 06:23:10|44876.8|44836.8|44872.1|44832.1|44876.8|44836.8|44872.1|44832.1|0
1645511030000|2022-02-22 06:23:50|44876.8|44836.8|44876.8|44836.8|44876.8|44836.8|44876.8|44836.8|0
1645511040000|2022-02-22 06:24:00|44872.1|44832.1|44872|44832|44872.1|44832.1|44871.8|44831.8|0
1645511060000|2022-02-22 06:24:20|44876.8|44836.8|44876.8|44836.8|44876.8|44836.8|44876.8|44836.8|0
1645511080000|2022-02-22 06:24:40|44872|44832|44871.6|44831.6|44872|44832|44871.6|44831.6|1
1645511090000|2022-02-22 06:24:50|44871.8|44831.8|44871.8|44831.8|44876.6|44836.6|44871.8|44831.8|0
1645511100000|2022-02-22 06:25:00|44876.6|44836.6|44872|44832|44876.8|44836.8|44871.8|44831.8|1
1645511110000|2022-02-22 06:25:10|||||||||4
1645511130000|2022-02-22 06:25:30|44876.8|44836.8|44876.8|44836.8|44876.8|44836.8|44876.8|44836.8|0
1645511140000|2022-02-22 06:25:40|44877|44837|44877|44837|44877|44837|44877|44837|0
1645511150000|2022-02-22 06:25:50|44876.8|44836.8|44876.8|44836.8|44876.8|44836.8|44876.8|44836.8|0
1645511170000|2022-02-22 06:26:10|44862|44822|44866.8|44826.8|44867|44827|44861.8|44821.8|0
1645511180000|2022-02-22 06:26:20|44862|44822|44862|44822|44862|44822|44862|44822|0
1645511200000|2022-02-22 06:26:40|44861.8|44821.8|44851.8|44811.8|44861.8|44821.8|44851.8|44811.8|88
1645511210000|2022-02-22 06:26:50|44852|44812|44852|44812|44852|44812|44852|44812|0
1645511230000|2022-02-22 06:27:10|44852.3|44812.3|44857|44817|44857|44817|44852.3|44812.3|1
1645511240000|2022-02-22 06:27:20|44861.8|44821.8|44861.8|44821.8|44861.8|44821.8|44861.8|44821.8|0
1645511250000|2022-02-22 06:27:30|44852|44812|44856.8|44816.8|44856.8|44816.8|44851.8|44811.8|0
1645511270000|2022-02-22 06:27:50|44861.6|44821.6|44861.6|44821.6|44861.6|44821.6|44861.6|44821.6|0
1645511280000|2022-02-22 06:28:00|44861.8|44821.8|44852|44812|44861.8|44821.8|44852|44812|0
1645511320000|2022-02-22 06:28:40|44861.6|44821.6|44861.6|44821.6|44861.8|44821.8|44861.6|44821.6|0
1645511330000|2022-02-22 06:28:50|44861.8|44821.8|44861.8|44821.8|44861.8|44821.8|44861.6|44821.6|0
1645511350000|2022-02-22 06:29:10|44861.6|44821.6|44861.8|44821.8|44861.8|44821.8|44861.6|44821.6|0
1645511360000|2022-02-22 06:29:20|44861.6|44821.6|44861.6|44821.6|44861.8|44821.8|44861.6|44821.6|1
1645511380000|2022-02-22 06:29:40|44861.8|44821.8|44866.6|44826.6|44866.6|44826.6|44861.8|44821.8|0
1645511400000|2022-02-22 06:30:00|||||||||2
1645511420000|2022-02-22 06:30:20|44871.6|44831.6|44871.6|44831.6|44871.6|44831.6|44871.6|44831.6|1
1645511430000|2022-02-22 06:30:30|44871.8|44831.8|44871.8|44831.8|44871.8|44831.8|44871.8|44831.8|0
1645511440000|2022-02-22 06:30:40|44871.6|44831.6|44871.8|44831.8|44871.8|44831.8|44871.6|44831.6|0
1645511460000|2022-02-22 06:31:00|44871.6|44831.6|44871.6|44831.6|44871.6|44831.6|44871.6|44831.6|0
1645511470000|2022-02-22 06:31:10|44871.8|44831.8|44871.8|44831.8|44871.8|44831.8|44871.8|44831.8|0
1645511510000|2022-02-22 06:31:50|44871.6|44831.6|44876.8|44836.8|44876.8|44836.8|44871.6|44831.6|1
1645511520000|2022-02-22 06:32:00|44877|44837|44876.8|44836.8|44881.8|44841.8|44876.8|44836.8|1
1645511530000|2022-02-22 06:32:10|44881.6|44841.6|44881.6|44841.6|44881.8|44841.8|44881.6|44841.6|0
1645511540000|2022-02-22 06:32:20|44876.8|44836.8|44876.8|44836.8|44876.8|44836.8|44876.8|44836.8|0
1645511590000|2022-02-22 06:33:10|44871.8|44831.8|44872|44832|44872|44832|44867|44827|0
1645511600000|2022-02-22 06:33:20|44876.8|44836.8|44876.8|44836.8|44876.8|44836.8|44872|44832|0
1645511640000|2022-02-22 06:34:00|44872|44832|44872|44832|44872|44832|44872|44832|0
1645511660000|2022-02-22 06:34:20|44876.8|44836.8|44872|44832|44876.8|44836.8|44872|44832|0
1645511670000|2022-02-22 06:34:30|44876.8|44836.8|44882|44842|44886.6|44846.6|44876.8|44836.8|1
1645511700000|2022-02-22 06:35:00|44881.8|44841.8|44882|44842|44882|44842|44881.8|44841.8|0
1645511720000|2022-02-22 06:35:20|44877|44837|44867|44827|44877|44837|44867|44827|0
1645511730000|2022-02-22 06:35:30|44861.8|44821.8|44862|44822|44862|44822|44861.8|44821.8|4
1645511740000|2022-02-22 06:35:40|44866.8|44826.8|44862|44822|44866.8|44826.8|44862|44822|0
1645511760000|2022-02-22 06:36:00|44866.8|44826.8|44866.8|44826.8|44867|44827|44866.8|44826.8|0
1645511790000|2022-02-22 06:36:30|44872|44832|44872|44832|44872|44832|44872|44832|0
1645511820000|2022-02-22 06:37:00|44876.8|44836.8|44882|44842|44882|44842|44872|44832|0
1645511830000|2022-02-22 06:37:10|44881.8|44841.8|44882|44842|44882|44842|44881.8|44841.8|0
1645511870000|2022-02-22 06:37:50|44877|44837|44877|44837|44877|44837|44877|44837|0
1645511880000|2022-02-22 06:38:00|44872|44832|44872|44832|44872|44832|44872|44832|0
1645511890000|2022-02-22 06:38:10|44871.8|44831.8|44877|44837|44877|44837|44871.8|44831.8|0
1645511900000|2022-02-22 06:38:20|44876.8|44836.8|44862|44822|44876.8|44836.8|44862|44822|0
1645511910000|2022-02-22 06:38:30|44872|44832|44877|44837|44877|44837|44872|44832|0
1645511920000|2022-02-22 06:38:40|44876.8|44836.8|44872|44832|44876.8|44836.8|44872|44832|1
1645512010000|2022-02-22 06:40:10|44862|44822|44862|44822|44862|44822|44862|44822|0
1645512020000|2022-02-22 06:40:20|44861.8|44821.8|44852|44812|44872|44832|44852|44812|2
1645512030000|2022-02-22 06:40:30|44851.8|44811.8|44847|44807|44851.8|44811.8|44847|44807|0
1645512040000|2022-02-22 06:40:40|44846.8|44806.8|44847|44807|44847|44807|44841.8|44801.8|1
1645512050000|2022-02-22 06:40:50|44847.2|44807.2|44862|44822|44862|44822|44847.2|44807.2|0
1645512060000|2022-02-22 06:41:00|||||||||7
1645512080000|2022-02-22 06:41:20|44862.2|44822.2|44862|44822|44862.2|44822.2|44862|44822|1
1645512090000|2022-02-22 06:41:30|44867|44827|44862|44822|44867|44827|44862|44822|0
1645512100000|2022-02-22 06:41:40|||||||||2
1645512150000|2022-02-22 06:42:30|||||||||3
1645512190000|2022-02-22 06:43:10|44852.2|44812.2|44852|44812|44852.2|44812.2|44852|44812|0
1645512200000|2022-02-22 06:43:20|44846.8|44806.8|44846.8|44806.8|44846.8|44806.8|44846.8|44806.8|0
1645512210000|2022-02-22 06:43:30|44847|44807|44852|44812|44852|44812|44847|44807|0
1645512220000|2022-02-22 06:43:40|44856.8|44816.8|44852|44812|44856.8|44816.8|44852|44812|0
1645512230000|2022-02-22 06:43:50|44851.8|44811.8|44852|44812|44852|44812|44847|44807|0
1645512250000|2022-02-22 06:44:10|44851.8|44811.8|44836.8|44796.8|44851.8|44811.8|44832|44792|2
1645512280000|2022-02-22 06:44:40|44837|44797|44837|44797|44837|44797|44837|44797|0
1645512290000|2022-02-22 06:44:50|44842|44802|44842|44802|44842|44802|44842|44802|0
1645512300000|2022-02-22 06:45:00|44837.2|44797.2|44842|44802|44846.8|44806.8|44837.2|44797.2|0
1645512310000|2022-02-22 06:45:10|44847|44807|44847|44807|44847|44807|44847|44807|2
1645512320000|2022-02-22 06:45:20|||||||||3
1645512330000|2022-02-22 06:45:30|44842|44802|44842|44802|44842|44802|44842|44802|1
1645512340000|2022-02-22 06:45:40|44852|44812|44852|44812|44852|44812|44852|44812|0
1645512350000|2022-02-22 06:45:50|44856.8|44816.8|44856.8|44816.8|44862|44822|44856.8|44816.8|0
1645512360000|2022-02-22 06:46:00|44857|44817|44871.8|44831.8|44872|44832|44857|44817|2
1645512370000|2022-02-22 06:46:10|44871.5|44831.5|44871.5|44831.5|44871.5|44831.5|44871.5|44831.5|0
1645512380000|2022-02-22 06:46:20|44866.8|44826.8|44862|44822|44866.8|44826.8|44862|44822|0
1645512390000|2022-02-22 06:46:30|44876.3|44836.3|44877|44837|44877|44837|44876.3|44836.3|4
1645512420000|2022-02-22 06:47:00|44881.7|44841.7|44901.7|44861.7|44901.7|44861.7|44881.7|44841.7|11
1645512430000|2022-02-22 06:47:10|44896.7|44856.7|44901.7|44861.7|44901.7|44861.7|44892|44852|0
1645512440000|2022-02-22 06:47:20|44911.7|44871.7|44911.7|44871.7|44911.7|44871.7|44911.7|44871.7|15
1645512460000|2022-02-22 06:47:40|44911.5|44871.5|44911.5|44871.5|44911.5|44871.5|44911.5|44871.5|15
1645512470000|2022-02-22 06:47:50|44906.7|44866.7|44896.7|44856.7|44906.7|44866.7|44896.7|44856.7|5
1645512480000|2022-02-22 06:48:00|44892|44852|44902|44862|44902|44862|44891.7|44851.7|0
1645512490000|2022-02-22 06:48:10|44901.7|44861.7|44902|44862|44902|44862|44901.7|44861.7|0
1645512520000|2022-02-22 06:48:40|44901.7|44861.7|44901.5|44861.5|44901.7|44861.7|44896.7|44856.7|0
1645512530000|2022-02-22 06:48:50|44901.7|44861.7|44891.7|44851.7|44901.7|44861.7|44891.7|44851.7|2
1645512550000|2022-02-22 06:49:10|44901.7|44861.7|44891.7|44851.7|44901.7|44861.7|44891.7|44851.7|2
1645512560000|2022-02-22 06:49:20|44896.5|44856.5|44896.5|44856.5|44896.5|44856.5|44896.5|44856.5|0
1645512580000|2022-02-22 06:49:40|44891.7|44851.7|44891.5|44851.5|44891.7|44851.7|44891.5|44851.5|0
1645512590000|2022-02-22 06:49:50|44891.3|44851.3|44891.5|44851.5|44891.5|44851.5|44891.3|44851.3|2
1645512600000|2022-02-22 06:50:00|44891.3|44851.3|44891.7|44851.7|44892|44852|44891.3|44851.3|1
1645512610000|2022-02-22 06:50:10|||||||||1
1645512620000|2022-02-22 06:50:20|44887|44847|44891.7|44851.7|44891.7|44851.7|44887|44847|0
1645512650000|2022-02-22 06:50:50|44886.7|44846.7|44886.7|44846.7|44891.5|44851.5|44886.7|44846.7|0
1645512660000|2022-02-22 06:51:00|44886.5|44846.5|44886.5|44846.5|44886.5|44846.5|44886.5|44846.5|0
1645512700000|2022-02-22 06:51:40|44881.7|44841.7|44896.7|44856.7|44896.7|44856.7|44881.7|44841.7|1
1645512710000|2022-02-22 06:51:50|44892|44852|44902|44862|44902|44862|44892|44852|0
1645512720000|2022-02-22 06:52:00|44906.7|44866.7|44902|44862|44906.7|44866.7|44902|44862|0
1645512730000|2022-02-22 06:52:10|44901.7|44861.7|44901.7|44861.7|44901.7|44861.7|44901.7|44861.7|0
1645512740000|2022-02-22 06:52:20|44902|44862|44902|44862|44902|44862|44902|44862|0
1645512770000|2022-02-22 06:52:50|44897|44857|44902|44862|44902|44862|44896.7|44856.7|0
1645512800000|2022-02-22 06:53:20|44896.7|44856.7|44886.7|44846.7|44896.7|44856.7|44886.7|44846.7|1
1645512820000|2022-02-22 06:53:40|44882|44842|44882|44842|44882|44842|44882|44842|0
1645512830000|2022-02-22 06:53:50|44877|44837|44877|44837|44877|44837|44877|44837|0
1645512870000|2022-02-22 06:54:30|44877.2|44837.2|44882|44842|44882|44842|44877.2|44837.2|0
1645512890000|2022-02-22 06:54:50|44881.7|44841.7|44887|44847|44887|44847|44877|44837|0
1645512900000|2022-02-22 06:55:00|44886.7|44846.7|44882.2|44842.2|44887|44847|44882|44842|1
1645512910000|2022-02-22 06:55:10|44887|44847|44887.2|44847.2|44887.2|44847.2|44887|44847|0
1645512920000|2022-02-22 06:55:20|44887|44847|44887|44847|44887|44847|44887|44847|0
1645512930000|2022-02-22 06:55:30|44887.2|44847.2|44882|44842|44887.2|44847.2|44882|44842|1
1645512960000|2022-02-22 06:56:00|44877|44837|44877|44837|44877|44837|44877|44837|0
1645513010000|2022-02-22 06:56:50|44876.9|44836.9|44876.9|44836.9|44876.9|44836.9|44876.9|44836.9|2
1645513020000|2022-02-22 06:57:00|44871.9|44831.9|44876.9|44836.9|44876.9|44836.9|44871.9|44831.9|1
1645513030000|2022-02-22 06:57:10|||||||||11
1645513070000|2022-02-22 06:57:50|||||||||1
1645513080000|2022-02-22 06:58:00|44872.2|44832.2|44866.9|44826.9|44876.9|44836.9|44866.9|44826.9|5
1645513090000|2022-02-22 06:58:10|44871.9|44831.9|44876.9|44836.9|44876.9|44836.9|44871.9|44831.9|0
1645513100000|2022-02-22 06:58:20|44877.2|44837.2|44886.7|44846.7|44886.7|44846.7|44877.2|44837.2|0
1645513110000|2022-02-22 06:58:30|44887.2|44847.2|44887.2|44847.2|44887.2|44847.2|44887.2|44847.2|0
1645513120000|2022-02-22 06:58:40|44886.7|44846.7|44886.7|44846.7|44886.7|44846.7|44886.7|44846.7|0
1645513130000|2022-02-22 06:58:50|44887.2|44847.2|44886.9|44846.9|44887.2|44847.2|44886.9|44846.9|0
1645513150000|2022-02-22 06:59:10|44886.7|44846.7|44886.7|44846.7|44886.7|44846.7|44886.7|44846.7|0
1645513160000|2022-02-22 06:59:20|44887.2|44847.2|44901.9|44861.9|44901.9|44861.9|44886.9|44846.9|0
1645513190000|2022-02-22 06:59:50|44906.7|44866.7|44901.9|44861.9|44906.7|44866.7|44901.9|44861.9|1
1645513200000|2022-02-22 07:00:00|44901.7|44861.7|44901.7|44861.7|44901.7|44861.7|44896.7|44856.7|0
1645513210000|2022-02-22 07:00:10|44901.9|44861.9|44901.9|44861.9|44901.9|44861.9|44901.9|44861.9|0
1645513230000|2022-02-22 07:00:30|44901.7|44861.7|44901.7|44861.7|44901.7|44861.7|44901.7|44861.7|0
1645513240000|2022-02-22 07:00:40|44896.9|44856.9|44911.5|44871.5|44911.7|44871.7|44896.5|44856.5|10
1645513250000|2022-02-22 07:00:50|44901.9|44861.9|44916.9|44876.9|44916.9|44876.9|44901.9|44861.9|9
1645513260000|2022-02-22 07:01:00|44911.7|44871.7|44911.9|44871.9|44911.9|44871.9|44911.7|44871.7|3
1645513290000|2022-02-22 07:01:30|44916.7|44876.7|44916.7|44876.7|44916.7|44876.7|44911.9|44871.9|0
1645513300000|2022-02-22 07:01:40|44911.9|44871.9|44911.9|44871.9|44911.9|44871.9|44911.9|44871.9|0
1645513340000|2022-02-22 07:02:20|44906.9|44866.9|44911.9|44871.9|44911.9|44871.9|44906.9|44866.9|0
1645513350000|2022-02-22 07:02:30|44906.9|44866.9|44906.7|44866.7|44906.9|44866.9|44901.9|44861.9|0
1645513360000|2022-02-22 07:02:40|44901.9|44861.9|44901.9|44861.9|44901.9|44861.9|44901.9|44861.9|0
1645513380000|2022-02-22 07:03:00|44911.7|44871.7|44911.9|44871.9|44911.9|44871.9|44911.7|44871.7|0
1645513400000|2022-02-22 07:03:20|||||||||11
1645513410000|2022-02-22 07:03:30|44916.7|44876.7|44906.9|44866.9|44916.7|44876.7|44906.9|44866.9|0
1645513440000|2022-02-22 07:04:00|44916.7|44876.7|44906.9|44866.9|44916.7|44876.7|44906.9|44866.9|0
1645513450000|2022-02-22 07:04:10|44911.9|44871.9|44911.9|44871.9|44911.9|44871.9|44911.9|44871.9|0
1645513490000|2022-02-22 07:04:50|44906.9|44866.9|44911.9|44871.9|44911.9|44871.9|44906.9|44866.9|0
1645513530000|2022-02-22 07:05:30|44926.5|44886.5|44911.9|44871.9|44926.5|44886.5|44911.9|44871.9|0
1645513590000|2022-02-22 07:06:30|44911.5|44871.5|44901.9|44861.9|44911.5|44871.5|44901.9|44861.9|0
1645513650000|2022-02-22 07:07:30|44906.9|44866.9|44906.9|44866.9|44906.9|44866.9|44906.9|44866.9|3
1645513660000|2022-02-22 07:07:40|44901.9|44861.9|44901.9|44861.9|44901.9|44861.9|44896.9|44856.9|3
1645513670000|2022-02-22 07:07:50|44901.7|44861.7|44901.7|44861.7|44901.7|44861.7|44901.7|44861.7|0
1645513680000|2022-02-22 07:08:00|44902.6|44862.6|44906.9|44866.9|44916.9|44876.9|44902.6|44862.6|14
1645513690000|2022-02-22 07:08:10|44901.9|44861.9|44901.9|44861.9|44901.9|44861.9|44901.9|44861.9|0
1645513700000|2022-02-22 07:08:20|44906.7|44866.7|44906.7|44866.7|44906.7|44866.7|44906.7|44866.7|0
1645513710000|2022-02-22 07:08:30|44911.9|44871.9|44906.9|44866.9|44911.9|44871.9|44906.9|44866.9|0
1645513720000|2022-02-22 07:08:40|44911.9|44871.9|44911.9|44871.9|44911.9|44871.9|44911.9|44871.9|0
1645513780000|2022-02-22 07:09:40|44906.9|44866.9|44901.9|44861.9|44906.9|44866.9|44901.9|44861.9|0
1645513800000|2022-02-22 07:10:00|44897.1|44857.1|44896.9|44856.9|44897.1|44857.1|44896.7|44856.7|0
1645513810000|2022-02-22 07:10:10|44891.9|44851.9|44891.9|44851.9|44891.9|44851.9|44891.9|44851.9|0
1645513840000|2022-02-22 07:10:40|44892.1|44852.1|44892.1|44852.1|44892.1|44852.1|44892.1|44852.1|0
1645513850000|2022-02-22 07:10:50|44891.9|44851.9|44896.7|44856.7|44896.9|44856.9|44891.9|44851.9|0
1645513860000|2022-02-22 07:11:00|44896.9|44856.9|44896.9|44856.9|44896.9|44856.9|44891.9|44851.9|0
1645513890000|2022-02-22 07:11:30|44896.7|44856.7|44896.9|44856.9|44896.9|44856.9|44891.9|44851.9|3
1645513900000|2022-02-22 07:11:40|44896.7|44856.7|44896.9|44856.9|44896.9|44856.9|44896.7|44856.7|0
1645513920000|2022-02-22 07:12:00|44896.7|44856.7|44891.9|44851.9|44896.7|44856.7|44891.9|44851.9|0
1645513930000|2022-02-22 07:12:10|44896.9|44856.9|44891.9|44851.9|44896.9|44856.9|44891.9|44851.9|0
1645513940000|2022-02-22 07:12:20|44896.9|44856.9|44891.9|44851.9|44896.9|44856.9|44891.9|44851.9|0
1645513960000|2022-02-22 07:12:40|44887.1|44847.1|44886.9|44846.9|44887.1|44847.1|44886.9|44846.9|0
1645514000000|2022-02-22 07:13:20|44876.9|44836.9|44886.9|44846.9|44886.9|44846.9|44876.9|44836.9|1
1645514010000|2022-02-22 07:13:30|44886.7|44846.7|44886.9|44846.9|44886.9|44846.9|44886.7|44846.7|2
1645514020000|2022-02-22 07:13:40|44887.4|44847.4|44891.9|44851.9|44896.9|44856.9|44887.4|44847.4|7
1645514060000|2022-02-22 07:14:20|44892.1|44852.1|44886.9|44846.9|44896.9|44856.9|44886.9|44846.9|3
1645514070000|2022-02-22 07:14:30|44881.9|44841.9|44886.9|44846.9|44886.9|44846.9|44881.9|44841.9|0
1645514080000|2022-02-22 07:14:40|44881.9|44841.9|44886.9|44846.9|44886.9|44846.9|44881.9|44841.9|0
1645514090000|2022-02-22 07:14:50|44881.9|44841.9|44871.9|44831.9|44886.7|44846.7|44866.9|44826.9|0
1645514100000|2022-02-22 07:15:00|44871.7|44831.7|44866.9|44826.9|44871.7|44831.7|44866.9|44826.9|0
1645514110000|2022-02-22 07:15:10|44861.9|44821.9|44866.9|44826.9|44866.9|44826.9|44861.9|44821.9|2
1645514120000|2022-02-22 07:15:20|44861.9|44821.9|44856.9|44816.9|44861.9|44821.9|44856.9|44816.9|1
1645514130000|2022-02-22 07:15:30|44861.9|44821.9|44851.7|44811.7|44866.7|44826.7|44851.7|44811.7|4
1645514140000|2022-02-22 07:15:40|44856.4|44816.4|44856.7|44816.7|44856.7|44816.7|44851.7|44811.7|2
1645514150000|2022-02-22 07:15:50|44852.1|44812.1|44871.9|44831.9|44876.7|44836.7|44852.1|44812.1|5
1645514160000|2022-02-22 07:16:00|44871.7|44831.7|44871.7|44831.7|44871.7|44831.7|44871.7|44831.7|0
1645514170000|2022-02-22 07:16:10|44866.9|44826.9|44861.7|44821.7|44866.9|44826.9|44861.7|44821.7|0
1645514180000|2022-02-22 07:16:20|44861.9|44821.9|44861.9|44821.9|44861.9|44821.9|44861.9|44821.9|2
1645514190000|2022-02-22 07:16:30|||||||||1
1645514210000|2022-02-22 07:16:50|44871.9|44831.9|44871.9|44831.9|44876.9|44836.9|44871.9|44831.9|1
1645514220000|2022-02-22 07:17:00|44876.7|44836.7|44876.7|44836.7|44876.7|44836.7|44876.7|44836.7|0
1645514240000|2022-02-22 07:17:20|44871.9|44831.9|44871.9|44831.9|44871.9|44831.9|44871.9|44831.9|0
1645514250000|2022-02-22 07:17:30|44871.7|44831.7|44861.9|44821.9|44871.7|44831.7|44861.9|44821.9|0
1645514270000|2022-02-22 07:17:50|44861.7|44821.7|44861.9|44821.9|44861.9|44821.9|44861.7|44821.7|0
1645514290000|2022-02-22 07:18:10|||||||||3
1645514300000|2022-02-22 07:18:20|44861.7|44821.7|44856.9|44816.9|44861.7|44821.7|44856.9|44816.9|0
1645514310000|2022-02-22 07:18:30|44851.9|44811.9|44851.9|44811.9|44851.9|44811.9|44851.7|44811.7|0
1645514330000|2022-02-22 07:18:50|44852.1|44812.1|44851.9|44811.9|44856.9|44816.9|44851.9|44811.9|0
1645514340000|2022-02-22 07:19:00|44856.7|44816.7|44851.9|44811.9|44856.7|44816.7|44851.9|44811.9|0
1645514390000|2022-02-22 07:19:50|44851.7|44811.7|44846.9|44806.9|44851.7|44811.7|44846.9|44806.9|0
1645514400000|2022-02-22 07:20:00|44851.9|44811.9|44851.9|44811.9|44851.9|44811.9|44851.9|44811.9|0
1645514410000|2022-02-22 07:20:10|44846.9|44806.9|44851.9|44811.9|44851.9|44811.9|44846.9|44806.9|0
1645514460000|2022-02-22 07:21:00|44851.6|44811.6|44846.9|44806.9|44851.6|44811.6|44846.9|44806.9|0
1645514480000|2022-02-22 07:21:20|44851.9|44811.9|44851.9|44811.9|44851.9|44811.9|44851.9|44811.9|0
1645514490000|2022-02-22 07:21:30|44856.6|44816.6|44856.9|44816.9|44856.9|44816.9|44856.6|44816.6|0
1645514500000|2022-02-22 07:21:40|44861.9|44821.9|44861.9|44821.9|44861.9|44821.9|44861.9|44821.9|0
1645514540000|2022-02-22 07:22:20|44866.9|44826.9|44866.9|44826.9|44866.9|44826.9|44866.9|44826.9|0
1645514560000|2022-02-22 07:22:40|44862.1|44822.1|44861.9|44821.9|44862.1|44822.1|44861.9|44821.9|0
1645514610000|2022-02-22 07:23:30|44856.9|44816.9|44856.9|44816.9|44856.9|44816.9|44856.9|44816.9|0
1645514630000|2022-02-22 07:23:50|||||||||3
1645514700000|2022-02-22 07:25:00|44857.1|44817.1|44861.9|44821.9|44861.9|44821.9|44856.9|44816.9|0
1645514740000|2022-02-22 07:25:40|44866.6|44826.6|44861.9|44821.9|44866.6|44826.6|44861.9|44821.9|0
1645514770000|2022-02-22 07:26:10|44851.9|44811.9|44856.9|44816.9|44856.9|44816.9|44851.9|44811.9|1
1645514820000|2022-02-22 07:27:00|44852.1|44812.1|44856.9|44816.9|44856.9|44816.9|44852.1|44812.1|5
1645514840000|2022-02-22 07:27:20|44857.1|44817.1|44857.1|44817.1|44857.1|44817.1|44857.1|44817.1|0
1645514950000|2022-02-22 07:29:10|44856.9|44816.9|44836.6|44796.6|44856.9|44816.9|44831.9|44791.9|3
1645514960000|2022-02-22 07:29:20|44837.1|44797.1|44837.1|44797.1|44837.1|44797.1|44837.1|44797.1|0
1645515000000|2022-02-22 07:30:00|44847.1|44807.1|44847.1|44807.1|44847.1|44807.1|44847.1|44807.1|0
1645515030000|2022-02-22 07:30:30|44841.8|44801.8|44841.8|44801.8|44841.8|44801.8|44841.8|44801.8|0
1645515050000|2022-02-22 07:30:50|44856.6|44816.6|44846.8|44806.8|44856.6|44816.6|44846.8|44806.8|0
1645515060000|2022-02-22 07:31:00|44836.8|44796.8|44836.8|44796.8|44841.6|44801.6|44836.8|44796.8|0
1645515070000|2022-02-22 07:31:10|44826.8|44786.8|44826.8|44786.8|44826.8|44786.8|44826.8|44786.8|1
1645515120000|2022-02-22 07:32:00|44811.8|44771.8|44811.8|44771.8|44811.8|44771.8|44811.8|44771.8|5
1645515180000|2022-02-22 07:33:00|44817.1|44777.1|44816.6|44776.6|44817.1|44777.1|44811.8|44771.8|0
1645515270000|2022-02-22 07:34:30|44826.6|44786.6|44826.6|44786.6|44826.6|44786.6|44826.6|44786.6|1
1645515290000|2022-02-22 07:34:50|44821.8|44781.8|44821.8|44781.8|44821.8|44781.8|44821.8|44781.8|0
1645515340000|2022-02-22 07:35:40|44826.6|44786.6|44826.8|44786.8|44826.8|44786.8|44826.6|44786.6|0
1645515350000|2022-02-22 07:35:50|44831.8|44791.8|44836.6|44796.6|44836.6|44796.6|44831.8|44791.8|0
1645515370000|2022-02-22 07:36:10|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|0
1645515410000|2022-02-22 07:36:50|44836.6|44796.6|44837.1|44797.1|44837.1|44797.1|44836.6|44796.6|0
1645515420000|2022-02-22 07:37:00|44836.8|44796.8|44836.8|44796.8|44836.8|44796.8|44836.8|44796.8|0
1645515430000|2022-02-22 07:37:10|44847.1|44807.1|44846.8|44806.8|44847.1|44807.1|44846.8|44806.8|7
1645515480000|2022-02-22 07:38:00|||||||||4
1645515500000|2022-02-22 07:38:20|44837.3|44797.3|44841.8|44801.8|44841.8|44801.8|44837.3|44797.3|3
1645515520000|2022-02-22 07:38:40|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|0
1645515600000|2022-02-22 07:40:00|44826.6|44786.6|44831.8|44791.8|44831.8|44791.8|44826.6|44786.6|7
1645515620000|2022-02-22 07:40:20|||||||||1
1645515630000|2022-02-22 07:40:30|44826.8|44786.8|44826.6|44786.6|44826.8|44786.8|44826.6|44786.6|1
1645515640000|2022-02-22 07:40:40|44826.8|44786.8|44831.8|44791.8|44831.8|44791.8|44826.8|44786.8|0
1645515650000|2022-02-22 07:40:50|44841.8|44801.8|44841.8|44801.8|44841.8|44801.8|44841.8|44801.8|0
1645515660000|2022-02-22 07:41:00|44846.8|44806.8|44846.8|44806.8|44846.8|44806.8|44846.8|44806.8|0
1645515670000|2022-02-22 07:41:10|44842|44802|44841.8|44801.8|44842|44802|44836.8|44796.8|0
1645515700000|2022-02-22 07:41:40|44841.1|44801.1|44836.6|44796.6|44841.1|44801.1|44831.8|44791.8|3
1645515720000|2022-02-22 07:42:00|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|0
1645515730000|2022-02-22 07:42:10|44841.8|44801.8|44841.8|44801.8|44841.8|44801.8|44841.8|44801.8|0
1645515780000|2022-02-22 07:43:00|44846.6|44806.6|44846.8|44806.8|44846.8|44806.8|44846.6|44806.6|0
1645515800000|2022-02-22 07:43:20|44846.6|44806.6|44841.8|44801.8|44846.6|44806.6|44841.8|44801.8|0
1645515860000|2022-02-22 07:44:20|44841.4|44801.4|44831.8|44791.8|44841.4|44801.4|44831.8|44791.8|0
1645515890000|2022-02-22 07:44:50|44831.6|44791.6|44831.6|44791.6|44831.8|44791.8|44831.6|44791.6|0
1645515900000|2022-02-22 07:45:00|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|0
1645515950000|2022-02-22 07:45:50|44836.6|44796.6|44836.6|44796.6|44836.6|44796.6|44836.6|44796.6|0
1645515960000|2022-02-22 07:46:00|44836.8|44796.8|44841.8|44801.8|44851.6|44811.6|44836.8|44796.8|0
1645515970000|2022-02-22 07:46:10|44841.3|44801.3|44836.6|44796.6|44841.3|44801.3|44836.6|44796.6|0
1645515990000|2022-02-22 07:46:30|44841.6|44801.6|44841.6|44801.6|44841.6|44801.6|44841.6|44801.6|0
1645516000000|2022-02-22 07:46:40|44836.6|44796.6|44836.6|44796.6|44836.6|44796.6|44836.6|44796.6|0
1645516020000|2022-02-22 07:47:00|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|0
1645516030000|2022-02-22 07:47:10|44836.6|44796.6|44836.6|44796.6|44836.6|44796.6|44836.6|44796.6|0
1645516040000|2022-02-22 07:47:20|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|0
1645516050000|2022-02-22 07:47:30|44831.6|44791.6|44821.8|44781.8|44831.6|44791.6|44821.8|44781.8|0
1645516060000|2022-02-22 07:47:40|44826.6|44786.6|44821.8|44781.8|44826.6|44786.6|44821.8|44781.8|0
1645516070000|2022-02-22 07:47:50|44821.6|44781.6|44821.8|44781.8|44821.8|44781.8|44821.6|44781.6|0
1645516080000|2022-02-22 07:48:00|44826.6|44786.6|44821.8|44781.8|44826.6|44786.6|44821.8|44781.8|0
1645516130000|2022-02-22 07:48:50|44816.8|44776.8|44816.8|44776.8|44816.8|44776.8|44816.8|44776.8|0
1645516140000|2022-02-22 07:49:00|44821.8|44781.8|44821.8|44781.8|44821.8|44781.8|44821.8|44781.8|0
1645516150000|2022-02-22 07:49:10|44826.6|44786.6|44826.6|44786.6|44826.6|44786.6|44826.6|44786.6|0
1645516170000|2022-02-22 07:49:30|44826.8|44786.8|44826.8|44786.8|44826.8|44786.8|44826.8|44786.8|0
1645516180000|2022-02-22 07:49:40|44827|44787|44831.8|44791.8|44831.8|44791.8|44827|44787|0
1645516210000|2022-02-22 07:50:10|44831.6|44791.6|44826.8|44786.8|44831.6|44791.6|44826.8|44786.8|2
1645516230000|2022-02-22 07:50:30|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|0
1645516270000|2022-02-22 07:51:10|44826.8|44786.8|44816.8|44776.8|44826.8|44786.8|44816.8|44776.8|9
1645516290000|2022-02-22 07:51:30|44817|44777|44831.8|44791.8|44831.8|44791.8|44817|44777|7
1645516310000|2022-02-22 07:51:50|44836.6|44796.6|44841.8|44801.8|44846.6|44806.6|44836.6|44796.6|0
1645516320000|2022-02-22 07:52:00|44846.6|44806.6|44846.8|44806.8|44846.8|44806.8|44846.6|44806.6|0
1645516340000|2022-02-22 07:52:20|44851.8|44811.8|44851.8|44811.8|44851.8|44811.8|44851.8|44811.8|0
1645516380000|2022-02-22 07:53:00|44861.6|44821.6|44851.8|44811.8|44861.8|44821.8|44851.8|44811.8|0
1645516390000|2022-02-22 07:53:10|44861.6|44821.6|44861.6|44821.6|44861.6|44821.6|44861.6|44821.6|0
1645516410000|2022-02-22 07:53:30|44861.5|44821.5|44871.5|44831.5|44871.5|44831.5|44861.5|44821.5|0
1645516420000|2022-02-22 07:53:40|44871.3|44831.3|44876.5|44836.5|44876.5|44836.5|44866.5|44826.5|0
1645516430000|2022-02-22 07:53:50|44886.5|44846.5|44886.5|44846.5|44886.5|44846.5|44886.5|44846.5|0
1645516440000|2022-02-22 07:54:00|44886.8|44846.8|44891.5|44851.5|44891.5|44851.5|44881.5|44841.5|0
1645516450000|2022-02-22 07:54:10|44901.3|44861.3|44891.5|44851.5|44901.3|44861.3|44891.5|44851.5|0
1645516460000|2022-02-22 07:54:20|44891.3|44851.3|44881.5|44841.5|44891.3|44851.3|44881.5|44841.5|0
1645516480000|2022-02-22 07:54:40|44876.5|44836.5|44881.5|44841.5|44881.5|44841.5|44876.5|44836.5|0
1645516490000|2022-02-22 07:54:50|44881.3|44841.3|44881.5|44841.5|44881.5|44841.5|44876.5|44836.5|0
1645516500000|2022-02-22 07:55:00|44881.3|44841.3|44871.5|44831.5|44881.5|44841.5|44871.3|44831.3|0
1645516510000|2022-02-22 07:55:10|44866.5|44826.5|44871.5|44831.5|44871.5|44831.5|44866.5|44826.5|0
1645516520000|2022-02-22 07:55:20|44871.8|44831.8|44876.8|44836.8|44876.8|44836.8|44871.8|44831.8|0
1645516530000|2022-02-22 07:55:30|44881.5|44841.5|44876.5|44836.5|44881.5|44841.5|44871.8|44831.8|2
1645516540000|2022-02-22 07:55:40|44871.8|44831.8|44871.8|44831.8|44871.8|44831.8|44871.8|44831.8|0
1645516560000|2022-02-22 07:56:00|44876.5|44836.5|44881.8|44841.8|44881.8|44841.8|44876.5|44836.5|0
1645516570000|2022-02-22 07:56:10|44876.8|44836.8|44886.8|44846.8|44886.8|44846.8|44876.8|44836.8|5
1645516600000|2022-02-22 07:56:40|44891.8|44851.8|44891.8|44851.8|44891.8|44851.8|44891.8|44851.8|2
1645516610000|2022-02-22 07:56:50|44896.5|44856.5|44896.8|44856.8|44896.8|44856.8|44896.5|44856.5|0
1645516630000|2022-02-22 07:57:10|44886.8|44846.8|44891.8|44851.8|44891.8|44851.8|44886.8|44846.8|1
1645516640000|2022-02-22 07:57:20|44891.5|44851.5|44891.8|44851.8|44896.5|44856.5|44891.5|44851.5|0
1645516650000|2022-02-22 07:57:30|44896.5|44856.5|44896.5|44856.5|44896.5|44856.5|44896.5|44856.5|4
1645516680000|2022-02-22 07:58:00|44891.8|44851.8|44891.8|44851.8|44896.5|44856.5|44886.8|44846.8|0
1645516710000|2022-02-22 07:58:30|44886.8|44846.8|44886.8|44846.8|44886.8|44846.8|44886.8|44846.8|0
1645516730000|2022-02-22 07:58:50|||||||||4
1645516740000|2022-02-22 07:59:00|||||||||2
1645516750000|2022-02-22 07:59:10|||||||||2
1645516780000|2022-02-22 07:59:40|||||||||1
1645516800000|2022-02-22 08:00:00|||||||||1
1645516820000|2022-02-22 08:00:20|||||||||6
1645516840000|2022-02-22 08:00:40|44886.3|44846.3|44876.8|44836.8|44886.3|44846.3|44876.8|44836.8|15
1645516850000|2022-02-22 08:00:50|44881.8|44841.8|44881.8|44841.8|44881.8|44841.8|44881.8|44841.8|0
1645516860000|2022-02-22 08:01:00|44876.8|44836.8|44876.8|44836.8|44876.8|44836.8|44876.8|44836.8|1
1645516870000|2022-02-22 08:01:10|44881.8|44841.8|44896.8|44856.8|44896.8|44856.8|44881.8|44841.8|9
1645516880000|2022-02-22 08:01:20|44901.8|44861.8|44911.5|44871.5|44911.8|44871.8|44901.8|44861.8|0
1645516890000|2022-02-22 08:01:30|44906.8|44866.8|44901.8|44861.8|44906.8|44866.8|44901.8|44861.8|0
1645516920000|2022-02-22 08:02:00|44901.7|44861.7|44897|44857|44901.7|44861.7|44897|44857|138
1645516930000|2022-02-22 08:02:10|44902|44862|44897|44857|44902|44862|44897|44857|0
1645516940000|2022-02-22 08:02:20|44901.7|44861.7|44901.7|44861.7|44902|44862|44901.7|44861.7|0
1645516960000|2022-02-22 08:02:40|44902|44862|44902.2|44862.2|44902.2|44862.2|44902|44862|0
1645516970000|2022-02-22 08:02:50|44912|44872|44912|44872|44912.2|44872.2|44912|44872|0
1645516980000|2022-02-22 08:03:00|44907.2|44867.2|44907|44867|44907.2|44867.2|44907|44867|0
1645517010000|2022-02-22 08:03:30|44902.2|44862.2|44902.2|44862.2|44902.2|44862.2|44902.2|44862.2|1
1645517040000|2022-02-22 08:04:00|44911.7|44871.7|44912|44872|44912|44872|44911.7|44871.7|1
1645517050000|2022-02-22 08:04:10|44911.7|44871.7|44892.2|44852.2|44911.7|44871.7|44892.2|44852.2|2
1645517060000|2022-02-22 08:04:20|44897.2|44857.2|44897.2|44857.2|44897.2|44857.2|44897.2|44857.2|0
1645517100000|2022-02-22 08:05:00|44902.2|44862.2|44902.2|44862.2|44902.2|44862.2|44902|44862|0
1645517110000|2022-02-22 08:05:10|44902|44862|44892.2|44852.2|44902|44862|44892|44852|2
1645517120000|2022-02-22 08:05:20|44897|44857|44892.2|44852.2|44897|44857|44892.2|44852.2|0
1645517130000|2022-02-22 08:05:30|44887.2|44847.2|44892.2|44852.2|44892.2|44852.2|44887.2|44847.2|0
1645517150000|2022-02-22 08:05:50|44897|44857|44892.2|44852.2|44897|44857|44892.2|44852.2|0
1645517160000|2022-02-22 08:06:00|44892|44852|44887|44847|44897|44857|44887|44847|1
1645517170000|2022-02-22 08:06:10|44887.4|44847.4|44882.2|44842.2|44892.2|44852.2|44882.2|44842.2|0
1645517190000|2022-02-22 08:06:30|44887|44847|44887.2|44847.2|44892.2|44852.2|44887|44847|0
1645517210000|2022-02-22 08:06:50|44887|44847|44887|44847|44887|44847|44887|44847|0
1645517220000|2022-02-22 08:07:00|44887.2|44847.2|44887|44847|44887.2|44847.2|44887|44847|0
1645517260000|2022-02-22 08:07:40|44872.2|44832.2|44877|44837|44877|44837|44872.2|44832.2|0
1645517270000|2022-02-22 08:07:50|44872.2|44832.2|44872.2|44832.2|44872.2|44832.2|44872.2|44832.2|0
1645517280000|2022-02-22 08:08:00|44877.4|44837.4|44882.2|44842.2|44882.2|44842.2|44877.4|44837.4|0
1645517290000|2022-02-22 08:08:10|44877.2|44837.2|44882.2|44842.2|44882.2|44842.2|44877.2|44837.2|0
1645517300000|2022-02-22 08:08:20|44887|44847|44887|44847|44887|44847|44887|44847|0
1645517320000|2022-02-22 08:08:40|44892.2|44852.2|44892.2|44852.2|44892.2|44852.2|44892.2|44852.2|0
1645517340000|2022-02-22 08:09:00|44897|44857|44897|44857|44902|44862|44897|44857|0
1645517350000|2022-02-22 08:09:10|44892.2|44852.2|44892.2|44852.2|44892.2|44852.2|44892.2|44852.2|0
1645517360000|2022-02-22 08:09:20|44892|44852|44892|44852|44892|44852|44887|44847|0
1645517370000|2022-02-22 08:09:30|44892.2|44852.2|44892.2|44852.2|44897|44857|44892.2|44852.2|0
1645517390000|2022-02-22 08:09:50|44901.7|44861.7|44901.7|44861.7|44901.7|44861.7|44901.7|44861.7|0
1645517400000|2022-02-22 08:10:00|44902.2|44862.2|44902.2|44862.2|44907|44867|44897|44857|1
1645517410000|2022-02-22 08:10:10|44902|44862|44887.2|44847.2|44902|44862|44887.2|44847.2|1
1645517420000|2022-02-22 08:10:20|44892|44852|44886.9|44846.9|44892|44852|44886.9|44846.9|2
1645517430000|2022-02-22 08:10:30|44882.2|44842.2|44882.2|44842.2|44882.2|44842.2|44882.2|44842.2|0
1645517450000|2022-02-22 08:10:50|44881.9|44841.9|44872.2|44832.2|44881.9|44841.9|44872.2|44832.2|1
1645517460000|2022-02-22 08:11:00|44876.9|44836.9|44872.2|44832.2|44876.9|44836.9|44872.2|44832.2|0
1645517470000|2022-02-22 08:11:10|44877.2|44837.2|44872.2|44832.2|44877.2|44837.2|44872.2|44832.2|0
1645517480000|2022-02-22 08:11:20|44877.2|44837.2|44876.9|44836.9|44877.2|44837.2|44876.9|44836.9|0
1645517490000|2022-02-22 08:11:30|44872.2|44832.2|44872.2|44832.2|44872.2|44832.2|44872.2|44832.2|0
1645517510000|2022-02-22 08:11:50|44876.9|44836.9|44882.2|44842.2|44882.2|44842.2|44876.9|44836.9|2
1645517520000|2022-02-22 08:12:00|44886.9|44846.9|44872.2|44832.2|44886.9|44846.9|44872.2|44832.2|1
1645517530000|2022-02-22 08:12:10|44876.9|44836.9|44872.2|44832.2|44876.9|44836.9|44872.2|44832.2|1
1645517540000|2022-02-22 08:12:20|44887.2|44847.2|44892.2|44852.2|44897.2|44857.2|44887.2|44847.2|6
1645517550000|2022-02-22 08:12:30|44891.9|44851.9|44887.2|44847.2|44891.9|44851.9|44887.2|44847.2|0
1645517560000|2022-02-22 08:12:40|44892.2|44852.2|44892.2|44852.2|44892.2|44852.2|44892.2|44852.2|0
1645517570000|2022-02-22 08:12:50|44891.9|44851.9|44892.2|44852.2|44896.9|44856.9|44891.9|44851.9|0
1645517580000|2022-02-22 08:13:00|44891.9|44851.9|44892.2|44852.2|44892.2|44852.2|44891.9|44851.9|0
1645517590000|2022-02-22 08:13:10|44892.4|44852.4|44902.2|44862.2|44902.2|44862.2|44892.4|44852.4|1
1645517610000|2022-02-22 08:13:30|44927.2|44887.2|44927.2|44887.2|44932.2|44892.2|44927.2|44887.2|43
1645517620000|2022-02-22 08:13:40|||||||||14
1645517630000|2022-02-22 08:13:50|44937.2|44897.2|44937.2|44897.2|44937.2|44897.2|44937.2|44897.2|15
1645517640000|2022-02-22 08:14:00|44942.2|44902.2|44941.9|44901.9|44942.2|44902.2|44937.2|44897.2|5
1645517650000|2022-02-22 08:14:10|44942.2|44902.2|44942.2|44902.2|44942.2|44902.2|44937.4|44897.4|1
1645517660000|2022-02-22 08:14:20|44946.9|44906.9|44942.2|44902.2|44946.9|44906.9|44942.2|44902.2|0
1645517670000|2022-02-22 08:14:30|44937.2|44897.2|44941.9|44901.9|44941.9|44901.9|44937.2|44897.2|22
1645517680000|2022-02-22 08:14:40|44937.2|44897.2|44932.2|44892.2|44937.2|44897.2|44932.2|44892.2|6
1645517690000|2022-02-22 08:14:50|44931.9|44891.9|44931.9|44891.9|44932.2|44892.2|44931.9|44891.9|1
1645517720000|2022-02-22 08:15:20|44927.2|44887.2|44916.9|44876.9|44927.2|44887.2|44916.9|44876.9|39
1645517730000|2022-02-22 08:15:30|44912.2|44872.2|44907.2|44867.2|44912.2|44872.2|44907.2|44867.2|0
1645517740000|2022-02-22 08:15:40|44902.2|44862.2|44897.2|44857.2|44902.2|44862.2|44897.2|44857.2|0
1645517750000|2022-02-22 08:15:50|44902.2|44862.2|44902.2|44862.2|44902.2|44862.2|44897.2|44857.2|0
1645517760000|2022-02-22 08:16:00|44897.2|44857.2|44902.2|44862.2|44902.2|44862.2|44897.2|44857.2|0
1645517770000|2022-02-22 08:16:10|44897.4|44857.4|44897.4|44857.4|44897.4|44857.4|44897.2|44857.2|0
1645517780000|2022-02-22 08:16:20|44902.2|44862.2|44902.2|44862.2|44902.2|44862.2|44897.2|44857.2|0
1645517800000|2022-02-22 08:16:40|44901.9|44861.9|44902.2|44862.2|44902.2|44862.2|44897.2|44857.2|0
1645517810000|2022-02-22 08:16:50|44901.9|44861.9|44902.2|44862.2|44902.2|44862.2|44897.2|44857.2|0
1645517830000|2022-02-22 08:17:10|||||||||5
1645517860000|2022-02-22 08:17:40|44897.4|44857.4|44902.2|44862.2|44902.2|44862.2|44897.4|44857.4|0
1645517870000|2022-02-22 08:17:50|44897.2|44857.2|44887.2|44847.2|44897.2|44857.2|44887.2|44847.2|2
1645517880000|2022-02-22 08:18:00|44891.9|44851.9|44887.2|44847.2|44892.2|44852.2|44887.2|44847.2|0
1645517890000|2022-02-22 08:18:10|44892.2|44852.2|44892.2|44852.2|44892.2|44852.2|44892.2|44852.2|0
1645517900000|2022-02-22 08:18:20|44891.9|44851.9|44887.1|44847.1|44892.1|44852.1|44887.1|44847.1|0
1645517910000|2022-02-22 08:18:30|44897.1|44857.1|44892.1|44852.1|44897.1|44857.1|44892.1|44852.1|1
1645517920000|2022-02-22 08:18:40|44897.1|44857.1|44897.1|44857.1|44897.1|44857.1|44892.1|44852.1|1
1645517940000|2022-02-22 08:19:00|44892.1|44852.1|44887.1|44847.1|44892.1|44852.1|44887.1|44847.1|1
1645517950000|2022-02-22 08:19:10|44892.1|44852.1|44892.1|44852.1|44892.1|44852.1|44892.1|44852.1|0
1645517970000|2022-02-22 08:19:30|44921.9|44881.9|44922.1|44882.1|44922.1|44882.1|44921.9|44881.9|3
1645518000000|2022-02-22 08:20:00|44926.9|44886.9|44926.9|44886.9|44936.7|44896.7|44922.1|44882.1|0
1645518010000|2022-02-22 08:20:10|44922.1|44882.1|44927.1|44887.1|44927.1|44887.1|44922.1|44882.1|0
1645518040000|2022-02-22 08:20:40|44927.6|44887.6|44932.1|44892.1|44936.9|44896.9|44927.6|44887.6|0
1645518050000|2022-02-22 08:20:50|44936.9|44896.9|44932.1|44892.1|44936.9|44896.9|44932.1|44892.1|0
1645518060000|2022-02-22 08:21:00|44927.1|44887.1|44932.1|44892.1|44932.1|44892.1|44927.1|44887.1|0
1645518080000|2022-02-22 08:21:20|||||||||1
1645518100000|2022-02-22 08:21:40|44927.4|44887.4|44927.4|44887.4|44927.4|44887.4|44927.1|44887.1|0
1645518120000|2022-02-22 08:22:00|44932.1|44892.1|44927.1|44887.1|44932.1|44892.1|44927.1|44887.1|0
1645518130000|2022-02-22 08:22:10|44927.4|44887.4|44937.4|44897.4|44937.4|44897.4|44927.4|44887.4|1
1645518140000|2022-02-22 08:22:20|44942.1|44902.1|44942.1|44902.1|44942.1|44902.1|44937.1|44897.1|0
1645518170000|2022-02-22 08:22:50|44937.1|44897.1|44937.1|44897.1|44937.1|44897.1|44937.1|44897.1|0
1645518180000|2022-02-22 08:23:00|44936.9|44896.9|44932.1|44892.1|44936.9|44896.9|44932.1|44892.1|0
1645518200000|2022-02-22 08:23:20|44942.1|44902.1|44936.9|44896.9|44942.1|44902.1|44936.9|44896.9|0
1645518210000|2022-02-22 08:23:30|44932.1|44892.1|44932.1|44892.1|44932.1|44892.1|44932.1|44892.1|0
1645518220000|2022-02-22 08:23:40|44936.9|44896.9|44932.1|44892.1|44936.9|44896.9|44932.1|44892.1|0
1645518230000|2022-02-22 08:23:50|44937.1|44897.1|44942.1|44902.1|44946.9|44906.9|44937.1|44897.1|3
1645518240000|2022-02-22 08:24:00|44946.9|44906.9|44946.9|44906.9|44946.9|44906.9|44946.9|44906.9|0
1645518250000|2022-02-22 08:24:10|44947.1|44907.1|44952.1|44912.1|44952.1|44912.1|44947.1|44907.1|1
1645518260000|2022-02-22 08:24:20|44956.9|44916.9|44952.1|44912.1|44956.9|44916.9|44952.1|44912.1|3
1645518270000|2022-02-22 08:24:30|44942.1|44902.1|44942.1|44902.1|44946.9|44906.9|44942.1|44902.1|0
1645518280000|2022-02-22 08:24:40|44937.4|44897.4|44946.9|44906.9|44952.1|44912.1|44937.4|44897.4|0
1645518290000|2022-02-22 08:24:50|44952.1|44912.1|44956.9|44916.9|44956.9|44916.9|44947.4|44907.4|0
1645518300000|2022-02-22 08:25:00|44952.1|44912.1|44952.1|44912.1|44957.1|44917.1|44947.4|44907.4|1
1645518310000|2022-02-22 08:25:10|44956.9|44916.9|44952.1|44912.1|44956.9|44916.9|44952.1|44912.1|0
1645518320000|2022-02-22 08:25:20|44947.4|44907.4|44942.1|44902.1|44947.4|44907.4|44942.1|44902.1|0
1645518340000|2022-02-22 08:25:40|44952.1|44912.1|44952.1|44912.1|44952.1|44912.1|44952.1|44912.1|0
1645518350000|2022-02-22 08:25:50|44947.1|44907.1|44947.1|44907.1|44947.1|44907.1|44947.1|44907.1|0
1645518370000|2022-02-22 08:26:10|44956.9|44916.9|44952.1|44912.1|44956.9|44916.9|44952.1|44912.1|2
1645518380000|2022-02-22 08:26:20|44952.6|44912.6|44952.1|44912.1|44952.6|44912.6|44952.1|44912.1|5
1645518390000|2022-02-22 08:26:30|44957.1|44917.1|44952.1|44912.1|44957.1|44917.1|44952.1|44912.1|0
1645518400000|2022-02-22 08:26:40|44947.3|44907.3|44947.3|44907.3|44947.3|44907.3|44947.3|44907.3|0
1645518410000|2022-02-22 08:26:50|44957.1|44917.1|44952.1|44912.1|44957.1|44917.1|44952.1|44912.1|0
1645518420000|2022-02-22 08:27:00|44951.9|44911.9|44947.3|44907.3|44957.1|44917.1|44947.1|44907.1|0
1645518430000|2022-02-22 08:27:10|44952.1|44912.1|44947.1|44907.1|44952.1|44912.1|44947.1|44907.1|0
1645518440000|2022-02-22 08:27:20|44957.1|44917.1|44952.1|44912.1|44957.1|44917.1|44952.1|44912.1|2
1645518450000|2022-02-22 08:27:30|44957.1|44917.1|44956.9|44916.9|44957.1|44917.1|44956.9|44916.9|0
1645518460000|2022-02-22 08:27:40|44952.1|44912.1|44956.9|44916.9|44956.9|44916.9|44952.1|44912.1|0
1645518470000|2022-02-22 08:27:50|44952.1|44912.1|44947.1|44907.1|44952.1|44912.1|44947.1|44907.1|0
1645518480000|2022-02-22 08:28:00|44956.9|44916.9|44956.9|44916.9|44962.1|44922.1|44952.1|44912.1|0
1645518490000|2022-02-22 08:28:10|44957.1|44917.1|44976.9|44936.9|44976.9|44936.9|44957.1|44917.1|0
1645518500000|2022-02-22 08:28:20|44981.9|44941.9|44976.9|44936.9|44981.9|44941.9|44976.9|44936.9|0
1645518510000|2022-02-22 08:28:30|44981.9|44941.9|44981.9|44941.9|44981.9|44941.9|44981.7|44941.7|0
1645518520000|2022-02-22 08:28:40|44976.9|44936.9|44982.1|44942.1|44982.1|44942.1|44976.9|44936.9|0
1645518570000|2022-02-22 08:29:30|44986.9|44946.9|44982.1|44942.1|44986.9|44946.9|44982.1|44942.1|0
1645518580000|2022-02-22 08:29:40|44976.9|44936.9|44972.1|44932.1|44976.9|44936.9|44972.1|44932.1|0
1645518590000|2022-02-22 08:29:50|44971.9|44931.9|44967.1|44927.1|44971.9|44931.9|44967.1|44927.1|7
1645518600000|2022-02-22 08:30:00|44976.9|44936.9|44977.1|44937.1|44977.1|44937.1|44972.1|44932.1|2
1645518610000|2022-02-22 08:30:10|44972.1|44932.1|44972.1|44932.1|44972.1|44932.1|44972.1|44932.1|0
1645518620000|2022-02-22 08:30:20|44976.9|44936.9|44992.1|44952.1|44997.1|44957.1|44967.1|44927.1|4
1645518630000|2022-02-22 08:30:30|44997.1|44957.1|44992.1|44952.1|44997.1|44957.1|44992.1|44952.1|1
1645518640000|2022-02-22 08:30:40|44997.1|44957.1|44982.1|44942.1|44997.1|44957.1|44977.1|44937.1|1
1645518650000|2022-02-22 08:30:50|44977.1|44937.1|44987.1|44947.1|44996.9|44956.9|44977.1|44937.1|0
1645518660000|2022-02-22 08:31:00|||||||||1
1645518680000|2022-02-22 08:31:20|44992.1|44952.1|44992.1|44952.1|44992.1|44952.1|44992.1|44952.1|1
1645518690000|2022-02-22 08:31:30|44987.1|44947.1|44987.1|44947.1|44987.1|44947.1|44987.1|44947.1|0
1645518700000|2022-02-22 08:31:40|44987.3|44947.3|44992.1|44952.1|44992.1|44952.1|44987.3|44947.3|1
1645518710000|2022-02-22 08:31:50|44992.3|44952.3|45007.1|44967.1|45007.1|44967.1|44992.3|44952.3|0
1645518720000|2022-02-22 08:32:00|||||||||1
1645518730000|2022-02-22 08:32:10|45006.9|44966.9|44997.1|44957.1|45006.9|44966.9|44997.1|44957.1|0
1645518740000|2022-02-22 08:32:20|44997.6|44957.6|45007.1|44967.1|45007.1|44967.1|44997.6|44957.6|1
1645518750000|2022-02-22 08:32:30|45012.1|44972.1|45022.1|44982.1|45022.1|44982.1|45012.1|44972.1|5
1645518770000|2022-02-22 08:32:50|45017.1|44977.1|45017.1|44977.1|45017.1|44977.1|45017.1|44977.1|0
1645518780000|2022-02-22 08:33:00|45032.1|44992.1|45027.1|44987.1|45037.1|44997.1|45027.1|44987.1|22
1645518800000|2022-02-22 08:33:20|45022.1|44982.1|45017.1|44977.1|45022.1|44982.1|45017.1|44977.1|0
1645518810000|2022-02-22 08:33:30|45026.9|44986.9|45022.1|44982.1|45027.1|44987.1|45022.1|44982.1|2
1645518820000|2022-02-22 08:33:40|45026.9|44986.9|45027.1|44987.1|45027.1|44987.1|45026.9|44986.9|0
1645518830000|2022-02-22 08:33:50|45027.3|44987.3|45022.1|44982.1|45032.1|44992.1|45022.1|44982.1|0
1645518840000|2022-02-22 08:34:00|45021.9|44981.9|45007.1|44967.1|45022.1|44982.1|45007.1|44967.1|4
1645518860000|2022-02-22 08:34:20|44996.9|44956.9|45002.1|44962.1|45002.1|44962.1|44992.1|44952.1|3
1645518870000|2022-02-22 08:34:30|44997.1|44957.1|44992.1|44952.1|45006.9|44966.9|44992.1|44952.1|0
1645518890000|2022-02-22 08:34:50|44987.1|44947.1|44987.1|44947.1|44987.1|44947.1|44987.1|44947.1|0
1645518900000|2022-02-22 08:35:00|||||||||19
1645518910000|2022-02-22 08:35:10|44986.9|44946.9|44972.1|44932.1|44986.9|44946.9|44972.1|44932.1|2
1645518930000|2022-02-22 08:35:30|44977.3|44937.3|44982.1|44942.1|44982.1|44942.1|44977.3|44937.3|0
1645518940000|2022-02-22 08:35:40|44981.9|44941.9|44972.1|44932.1|44981.9|44941.9|44972.1|44932.1|0
1645518960000|2022-02-22 08:36:00|44967.1|44927.1|44967.1|44927.1|44967.1|44927.1|44967.1|44927.1|0
1645519000000|2022-02-22 08:36:40|44972.1|44932.1|44962.3|44922.3|44972.1|44932.1|44952.3|44912.3|132
1645519010000|2022-02-22 08:36:50|44967.1|44927.1|44967.1|44927.1|44967.1|44927.1|44967.1|44927.1|0
1645519030000|2022-02-22 08:37:10|44971.9|44931.9|44962.3|44922.3|44971.9|44931.9|44962.3|44922.3|0
1645519040000|2022-02-22 08:37:20|44967.1|44927.1|44962.1|44922.1|44967.1|44927.1|44947.5|44907.5|32
1645519050000|2022-02-22 08:37:30|44957.3|44917.3|44957.1|44917.1|44957.3|44917.3|44957.1|44917.1|0
1645519060000|2022-02-22 08:37:40|||||||||8
1645519070000|2022-02-22 08:37:50|44952.3|44912.3|44947.1|44907.1|44952.3|44912.3|44937.1|44897.1|43
1645519080000|2022-02-22 08:38:00|44947.3|44907.3|44952.1|44912.1|44952.1|44912.1|44947.3|44907.3|0
1645519090000|2022-02-22 08:38:10|44952.3|44912.3|44947.5|44907.5|44952.3|44912.3|44947.5|44907.5|0
1645519100000|2022-02-22 08:38:20|44947.3|44907.3|44947.3|44907.3|44947.3|44907.3|44947.3|44907.3|1
1645519110000|2022-02-22 08:38:30|44952.1|44912.1|44967.1|44927.1|44967.1|44927.1|44952.1|44912.1|7
1645519130000|2022-02-22 08:38:50|44962.3|44922.3|44962.3|44922.3|44962.3|44922.3|44962.3|44922.3|1
1645519140000|2022-02-22 08:39:00|44962.1|44922.1|44992.1|44952.1|44992.1|44952.1|44962.1|44922.1|1
1645519150000|2022-02-22 08:39:10|44987.3|44947.3|44992.3|44952.3|44992.3|44952.3|44987.3|44947.3|0
1645519180000|2022-02-22 08:39:40|45002.1|44962.1|45002.1|44962.1|45002.1|44962.1|45002.1|44962.1|0
1645519190000|2022-02-22 08:39:50|44997.3|44957.3|45002.1|44962.1|45002.1|44962.1|44997.3|44957.3|0
1645519200000|2022-02-22 08:40:00|44997.3|44957.3|45007.3|44967.3|45007.3|44967.3|44997.3|44957.3|6
1645519210000|2022-02-22 08:40:10|45012.3|44972.3|45002.5|44962.5|45012.3|44972.3|45002.5|44962.5|0
1645519220000|2022-02-22 08:40:20|45007.3|44967.3|45012.1|44972.1|45012.1|44972.1|45007.3|44967.3|0
1645519230000|2022-02-22 08:40:30|45002.5|44962.5|45002.5|44962.5|45002.5|44962.5|45002.5|44962.5|0
1645519240000|2022-02-22 08:40:40|45012.3|44972.3|45012.3|44972.3|45012.3|44972.3|45012.3|44972.3|0
1645519250000|2022-02-22 08:40:50|45022.1|44982.1|45022.1|44982.1|45022.1|44982.1|45022.1|44982.1|0
1645519260000|2022-02-22 08:41:00|45026.9|44986.9|45022.3|44982.3|45026.9|44986.9|45022.3|44982.3|13
1645519270000|2022-02-22 08:41:10|45027.3|44987.3|45012.5|44972.5|45027.3|44987.3|45012.5|44972.5|5
1645519280000|2022-02-22 08:41:20|45022.5|44982.5|45012.5|44972.5|45022.5|44982.5|45012.5|44972.5|4
1645519290000|2022-02-22 08:41:30|45007.5|44967.5|45007.5|44967.5|45012.5|44972.5|45007.5|44967.5|0
1645519300000|2022-02-22 08:41:40|45012.5|44972.5|45002.5|44962.5|45012.5|44972.5|45002.5|44962.5|2
1645519310000|2022-02-22 08:41:50|45002.3|44962.3|45002.5|44962.5|45007.3|44967.3|45002.3|44962.3|0
1645519320000|2022-02-22 08:42:00|45002.3|44962.3|45002.5|44962.5|45002.5|44962.5|44997.5|44957.5|0
1645519330000|2022-02-22 08:42:10|45012.3|44972.3|45012.3|44972.3|45012.5|44972.5|45012.3|44972.3|0
1645519340000|2022-02-22 08:42:20|45002.7|44962.7|44992.5|44952.5|45002.7|44962.7|44992.5|44952.5|0
1645519350000|2022-02-22 08:42:30|45002.1|44962.1|44997.5|44957.5|45002.5|44962.5|44997.5|44957.5|0
1645519360000|2022-02-22 08:42:40|44997.7|44957.7|45012.5|44972.5|45012.5|44972.5|44997.7|44957.7|0
1645519370000|2022-02-22 08:42:50|||||||||1
1645519380000|2022-02-22 08:43:00|45017.3|44977.3|45012.3|44972.3|45017.3|44977.3|45007.5|44967.5|99
1645519390000|2022-02-22 08:43:10|45012.5|44972.5|45002.5|44962.5|45012.5|44972.5|45002.5|44962.5|0
1645519410000|2022-02-22 08:43:30|44997.3|44957.3|44992.5|44952.5|44997.3|44957.3|44992.5|44952.5|0
1645519450000|2022-02-22 08:44:10|44987.5|44947.5|44992.5|44952.5|44992.5|44952.5|44987.5|44947.5|0
1645519510000|2022-02-22 08:45:10|44997.3|44957.3|44997.3|44957.3|44997.3|44957.3|44997.3|44957.3|0
1645519520000|2022-02-22 08:45:20|44992.5|44952.5|44992.5|44952.5|44992.5|44952.5|44992.5|44952.5|0
1645519530000|2022-02-22 08:45:30|44992.3|44952.3|44997.3|44957.3|44997.3|44957.3|44987.5|44947.5|0
1645519540000|2022-02-22 08:45:40|45002.5|44962.5|45002.5|44962.5|45002.5|44962.5|45002.5|44962.5|0
1645519560000|2022-02-22 08:46:00|45002.3|44962.3|44992.5|44952.5|45002.3|44962.3|44992.5|44952.5|0
1645519580000|2022-02-22 08:46:20|44997.3|44957.3|44992.5|44952.5|44997.3|44957.3|44992.5|44952.5|0
1645519590000|2022-02-22 08:46:30|44997.3|44957.3|44992.5|44952.5|44997.3|44957.3|44992.5|44952.5|0
1645519600000|2022-02-22 08:46:40|44987.5|44947.5|44987.5|44947.5|44987.5|44947.5|44987.5|44947.5|0
1645519610000|2022-02-22 08:46:50|44992.5|44952.5|44992.5|44952.5|44992.5|44952.5|44992.5|44952.5|0
1645519640000|2022-02-22 08:47:20|44987.5|44947.5|44987.5|44947.5|44997.3|44957.3|44987.5|44947.5|1
1645519660000|2022-02-22 08:47:40|||||||||1
1645519670000|2022-02-22 08:47:50|44982.5|44942.5|44992.5|44952.5|44992.5|44952.5|44982.5|44942.5|1
1645519680000|2022-02-22 08:48:00|44987.7|44947.7|44982.5|44942.5|44987.7|44947.7|44982.5|44942.5|1
1645519690000|2022-02-22 08:48:10|44982.3|44942.3|44977.5|44937.5|44982.5|44942.5|44977.5|44937.5|0
1645519700000|2022-02-22 08:48:20|44977.7|44937.7|44947.3|44907.3|44982.5|44942.5|44947.3|44907.3|5
1645519730000|2022-02-22 08:48:50|44942.5|44902.5|44942.5|44902.5|44942.5|44902.5|44942.5|44902.5|0
1645519740000|2022-02-22 08:49:00|44937.5|44897.5|44947.5|44907.5|44947.5|44907.5|44937.5|44897.5|8
1645519760000|2022-02-22 08:49:20|44947.7|44907.7|44952.5|44912.5|44952.5|44912.5|44947.7|44907.7|0
1645519770000|2022-02-22 08:49:30|44962.3|44922.3|44962.5|44922.5|44967.3|44927.3|44962.3|44922.3|1
1645519780000|2022-02-22 08:49:40|44967.3|44927.3|44967.3|44927.3|44967.3|44927.3|44967.3|44927.3|0
1645519800000|2022-02-22 08:50:00|44972.3|44932.3|44972.3|44932.3|44972.3|44932.3|44972.3|44932.3|0
1645519810000|2022-02-22 08:50:10|44972.5|44932.5|44982.3|44942.3|44982.3|44942.3|44972.5|44932.5|0
1645519820000|2022-02-22 08:50:20|44982.5|44942.5|44982.5|44942.5|44982.5|44942.5|44982.5|44942.5|0
1645519950000|2022-02-22 08:52:30|44977.5|44937.5|44967.3|44927.3|44977.5|44937.5|44967.3|44927.3|0
1645519960000|2022-02-22 08:52:40|44972.3|44932.3|44972.3|44932.3|44972.3|44932.3|44972.3|44932.3|0
1645519970000|2022-02-22 08:52:50|44971.8|44931.8|44962|44922|44971.8|44931.8|44962|44922|4
1645519980000|2022-02-22 08:53:00|44962.3|44922.3|44962|44922|44962.3|44922.3|44962|44922|0
1645519990000|2022-02-22 08:53:10|44962.3|44922.3|44957.3|44917.3|44962.3|44922.3|44957.3|44917.3|0
1645520000000|2022-02-22 08:53:20|44962|44922|44962.3|44922.3|44962.3|44922.3|44962|44922|0
1645520020000|2022-02-22 08:53:40|44967.3|44927.3|44962.3|44922.3|44967.3|44927.3|44962.3|44922.3|0
1645520030000|2022-02-22 08:53:50|44962.5|44922.5|44967.3|44927.3|44967.3|44927.3|44962.5|44922.5|0
1645520040000|2022-02-22 08:54:00|44962|44922|44957.3|44917.3|44962|44922|44957.3|44917.3|0
1645520070000|2022-02-22 08:54:30|44962.3|44922.3|44957.3|44917.3|44962.3|44922.3|44957.3|44917.3|0
1645520080000|2022-02-22 08:54:40|44952.3|44912.3|44952.5|44912.5|44957|44917|44952.3|44912.3|0
1645520090000|2022-02-22 08:54:50|44952.3|44912.3|44952.3|44912.3|44952.3|44912.3|44952.3|44912.3|0
1645520100000|2022-02-22 08:55:00|44952.5|44912.5|44952.3|44912.3|44952.5|44912.5|44952.3|44912.3|0
1645520110000|2022-02-22 08:55:10|44947.5|44907.5|44927.5|44887.5|44947.5|44907.5|44927.5|44887.5|4
1645520130000|2022-02-22 08:55:30|44922.5|44882.5|44922.5|44882.5|44922.5|44882.5|44922.5|44882.5|0
1645520140000|2022-02-22 08:55:40|44927.3|44887.3|44922.5|44882.5|44927.3|44887.3|44922.5|44882.5|0
1645520160000|2022-02-22 08:56:00|44927.3|44887.3|44927.3|44887.3|44927.3|44887.3|44927.3|44887.3|0
1645520180000|2022-02-22 08:56:20|44922.5|44882.5|44917.5|44877.5|44922.5|44882.5|44917.5|44877.5|0
1645520190000|2022-02-22 08:56:30|44922.3|44882.3|44922.5|44882.5|44927.3|44887.3|44922.3|44882.3|5
1645520200000|2022-02-22 08:56:40|44927.3|44887.3|44927.3|44887.3|44927.3|44887.3|44927.3|44887.3|0
1645520220000|2022-02-22 08:57:00|44927.2|44887.2|44922.5|44882.5|44927.2|44887.2|44922.5|44882.5|0
1645520230000|2022-02-22 08:57:10|44922.2|44882.2|44932.5|44892.5|44932.5|44892.5|44922.2|44882.2|8
1645520260000|2022-02-22 08:57:40|44932.7|44892.7|44932.5|44892.5|44932.7|44892.7|44932.5|44892.5|0
1645520270000|2022-02-22 08:57:50|44937.5|44897.5|44937.5|44897.5|44937.5|44897.5|44937.5|44897.5|1
1645520280000|2022-02-22 08:58:00|44932.5|44892.5|44932.5|44892.5|44932.5|44892.5|44932.5|44892.5|0
1645520300000|2022-02-22 08:58:20|44927.5|44887.5|44922.7|44882.7|44927.5|44887.5|44922.7|44882.7|0
1645520310000|2022-02-22 08:58:30|44922.2|44882.2|44917.5|44877.5|44922.2|44882.2|44917.5|44877.5|1
1645520320000|2022-02-22 08:58:40|44922.5|44882.5|44927.5|44887.5|44927.5|44887.5|44922.5|44882.5|0
1645520330000|2022-02-22 08:58:50|44932.5|44892.5|44932.5|44892.5|44932.5|44892.5|44932.5|44892.5|0
1645520350000|2022-02-22 08:59:10|44937.5|44897.5|44937.5|44897.5|44937.5|44897.5|44937.5|44897.5|0
1645520360000|2022-02-22 08:59:20|44937.2|44897.2|44937.5|44897.5|44937.5|44897.5|44937.2|44897.2|11
1645520370000|2022-02-22 08:59:30|44937.7|44897.7|44937.7|44897.7|44937.7|44897.7|44937.7|44897.7|1
1645520380000|2022-02-22 08:59:40|44947.2|44907.2|44947.5|44907.5|44947.5|44907.5|44947.2|44907.2|0
1645520390000|2022-02-22 08:59:50|44942.5|44902.5|44942.5|44902.5|44947.2|44907.2|44942.5|44902.5|0
1645520410000|2022-02-22 09:00:10|44937.7|44897.7|44942.5|44902.5|44942.5|44902.5|44937.5|44897.5|0
1645520420000|2022-02-22 09:00:20|||||||||1
1645520430000|2022-02-22 09:00:30|44947.2|44907.2|44942.2|44902.2|44947.2|44907.2|44942.2|44902.2|0
1645520440000|2022-02-22 09:00:40|44937.5|44897.5|44937.5|44897.5|44937.5|44897.5|44937.5|44897.5|0
1645520470000|2022-02-22 09:01:10|44932.5|44892.5|44932.5|44892.5|44932.5|44892.5|44932.5|44892.5|0
1645520550000|2022-02-22 09:02:30|44927.5|44887.5|44922.5|44882.5|44927.5|44887.5|44922.5|44882.5|1
1645520560000|2022-02-22 09:02:40|44927.5|44887.5|44922.5|44882.5|44927.5|44887.5|44922.5|44882.5|0
1645520570000|2022-02-22 09:02:50|||||||||1
1645520580000|2022-02-22 09:03:00|44922.2|44882.2|44922.5|44882.5|44922.5|44882.5|44917.5|44877.5|0
1645520590000|2022-02-22 09:03:10|44917.5|44877.5|44922.5|44882.5|44946.8|44906.8|44917.5|44877.5|3
1645520600000|2022-02-22 09:03:20|44917.5|44877.5|44917.5|44877.5|44917.5|44877.5|44917.5|44877.5|3
1645520610000|2022-02-22 09:03:30|44917.7|44877.7|44917.5|44877.5|44927.2|44887.2|44917.5|44877.5|0
1645520620000|2022-02-22 09:03:40|44927.5|44887.5|44922.5|44882.5|44927.5|44887.5|44922.5|44882.5|6
1645520630000|2022-02-22 09:03:50|44942|44902|44942.4|44902.4|44942.4|44902.4|44932.4|44892.4|8
1645520640000|2022-02-22 09:04:00|44942.2|44902.2|44962.2|44922.2|44967.4|44927.4|44942.2|44902.2|12
1645520650000|2022-02-22 09:04:10|44957.4|44917.4|44952.4|44912.4|44957.4|44917.4|44952.4|44912.4|0
1645520660000|2022-02-22 09:04:20|44957.4|44917.4|44962.4|44922.4|44967.2|44927.2|44957.4|44917.4|1
1645520670000|2022-02-22 09:04:30|44957.4|44917.4|44957.4|44917.4|44957.4|44917.4|44957.4|44917.4|4
1645520690000|2022-02-22 09:04:50|44967|44927|44962.4|44922.4|44967.4|44927.4|44962.4|44922.4|5
1645520700000|2022-02-22 09:05:00|44967.4|44927.4|44977.4|44937.4|44982.4|44942.4|44967.4|44927.4|1
1645520710000|2022-02-22 09:05:10|44982.4|44942.4|44997.4|44957.4|44997.4|44957.4|44973.1|44933.1|12
1645520720000|2022-02-22 09:05:20|44992.4|44952.4|44997.2|44957.2|44997.2|44957.2|44992.4|44952.4|1
1645520730000|2022-02-22 09:05:30|44992.4|44952.4|44977.4|44937.4|44992.4|44952.4|44977.4|44937.4|1
1645520740000|2022-02-22 09:05:40|44977.9|44937.9|44992.4|44952.4|44992.4|44952.4|44977.9|44937.9|0
1645520750000|2022-02-22 09:05:50|44997.4|44957.4|44997.4|44957.4|44997.4|44957.4|44992.4|44952.4|28
1645520760000|2022-02-22 09:06:00|44997.2|44957.2|44992.2|44952.2|44997.2|44957.2|44987.4|44947.4|3
1645520770000|2022-02-22 09:06:10|44982.4|44942.4|44977.4|44937.4|44982.4|44942.4|44977.4|44937.4|0
1645520780000|2022-02-22 09:06:20|44982.2|44942.2|44982.4|44942.4|44982.4|44942.4|44982.2|44942.2|0
1645520810000|2022-02-22 09:06:50|44977.4|44937.4|44982.4|44942.4|44982.4|44942.4|44977.4|44937.4|0
1645520830000|2022-02-22 09:07:10|44977.4|44937.4|44977.4|44937.4|44977.4|44937.4|44977.4|44937.4|0
1645520840000|2022-02-22 09:07:20|44987.2|44947.2|44982.4|44942.4|44987.2|44947.2|44982.4|44942.4|0
1645520850000|2022-02-22 09:07:30|44977.4|44937.4|44977.4|44937.4|44982.4|44942.4|44977.4|44937.4|0
1645520870000|2022-02-22 09:07:50|44982.4|44942.4|44982.4|44942.4|44982.4|44942.4|44982.4|44942.4|0
1645520910000|2022-02-22 09:08:30|44982.2|44942.2|44987.2|44947.2|44987.2|44947.2|44977.4|44937.4|2
1645520920000|2022-02-22 09:08:40|44982.4|44942.4|44982.4|44942.4|44982.4|44942.4|44982.4|44942.4|0
1645520930000|2022-02-22 09:08:50|44972.4|44932.4|44972.4|44932.4|44972.4|44932.4|44972.4|44932.4|0
1645520950000|2022-02-22 09:09:10|44982.4|44942.4|44982.4|44942.4|44982.4|44942.4|44982.4|44942.4|3
1645520960000|2022-02-22 09:09:20|44977.4|44937.4|44972.4|44932.4|44977.4|44937.4|44972.4|44932.4|0
1645520970000|2022-02-22 09:09:30|44962.4|44922.4|44957.4|44917.4|44962.4|44922.4|44957.4|44917.4|3
1645520980000|2022-02-22 09:09:40|44962.4|44922.4|44972.4|44932.4|44972.4|44932.4|44957.4|44917.4|3
1645520990000|2022-02-22 09:09:50|44977.2|44937.2|44977.2|44937.2|44977.2|44937.2|44977.2|44937.2|5
1645521000000|2022-02-22 09:10:00|44972.4|44932.4|44982.4|44942.4|44987.4|44947.4|44972.4|44932.4|0
1645521010000|2022-02-22 09:10:10|44982.7|44942.7|44992.4|44952.4|44992.4|44952.4|44982.7|44942.7|0
1645521040000|2022-02-22 09:10:40|44992|44952|44987.4|44947.4|44992|44952|44982.4|44942.4|4
1645521050000|2022-02-22 09:10:50|44987.6|44947.6|44992.4|44952.4|44992.4|44952.4|44987.6|44947.6|0
1645521060000|2022-02-22 09:11:00|45002.4|44962.4|45002.4|44962.4|45002.4|44962.4|45002.4|44962.4|0
1645521080000|2022-02-22 09:11:20|44997.4|44957.4|45002.4|44962.4|45002.4|44962.4|44997.4|44957.4|0
1645521110000|2022-02-22 09:11:50|45017.2|44977.2|45012.4|44972.4|45017.2|44977.2|45012.4|44972.4|1
1645521120000|2022-02-22 09:12:00|45012.6|44972.6|45012.4|44972.4|45012.6|44972.6|45012.2|44972.2|0
1645521130000|2022-02-22 09:12:10|45017.2|44977.2|45027.4|44987.4|45027.4|44987.4|45017.2|44977.2|0
1645521140000|2022-02-22 09:12:20|||||||||1
1645521150000|2022-02-22 09:12:30|45022.4|44982.4|45022.4|44982.4|45022.4|44982.4|45022.4|44982.4|0
1645521160000|2022-02-22 09:12:40|45022.6|44982.6|45022.4|44982.4|45027.4|44987.4|45022.4|44982.4|0
1645521170000|2022-02-22 09:12:50|45027.4|44987.4|45027.4|44987.4|45027.4|44987.4|45027.4|44987.4|2
1645521180000|2022-02-22 09:13:00|45037.2|44997.2|45037.4|44997.4|45037.4|44997.4|45037.2|44997.2|0
1645521190000|2022-02-22 09:13:10|45022.4|44982.4|45022.4|44982.4|45022.4|44982.4|45022.4|44982.4|3
1645521200000|2022-02-22 09:13:20|45027.2|44987.2|45037|44997|45037.2|44997.2|45022.4|44982.4|0
1645521210000|2022-02-22 09:13:30|45027.2|44987.2|45027.2|44987.2|45027.2|44987.2|45027.2|44987.2|0
1645521220000|2022-02-22 09:13:40|45022.4|44982.4|45022.4|44982.4|45022.4|44982.4|45017.4|44977.4|0
1645521230000|2022-02-22 09:13:50|45027.2|44987.2|45022.4|44982.4|45027.2|44987.2|45022.4|44982.4|0
1645521250000|2022-02-22 09:14:10|45022.2|44982.2|45017.4|44977.4|45022.4|44982.4|45017.4|44977.4|0
1645521260000|2022-02-22 09:14:20|45017.2|44977.2|45012.4|44972.4|45017.2|44977.2|45012.4|44972.4|2
1645521280000|2022-02-22 09:14:40|45022.4|44982.4|45022.4|44982.4|45022.4|44982.4|45022.4|44982.4|6
1645521290000|2022-02-22 09:14:50|45027.2|44987.2|45027.2|44987.2|45027.2|44987.2|45027.2|44987.2|0
1645521300000|2022-02-22 09:15:00|45027.4|44987.4|45037.2|44997.2|45037.2|44997.2|45027.4|44987.4|0
1645521320000|2022-02-22 09:15:20|45032.4|44992.4|45037.2|44997.2|45037.2|44997.2|45032.4|44992.4|0
1645521330000|2022-02-22 09:15:30|45032.4|44992.4|45037.4|44997.4|45037.4|44997.4|45032.4|44992.4|1
1645521340000|2022-02-22 09:15:40|45037.2|44997.2|45042.4|45002.4|45042.4|45002.4|45037.2|44997.2|22
1645521350000|2022-02-22 09:15:50|||||||||72
1645521370000|2022-02-22 09:16:10|45042.2|45002.2|45037.2|44997.2|45042.2|45002.2|45032.2|44992.2|0
1645521410000|2022-02-22 09:16:50|45042.2|45002.2|45042.4|45002.4|45042.4|45002.4|45042.2|45002.2|0
1645521420000|2022-02-22 09:17:00|45042.2|45002.2|45027.2|44987.2|45042.4|45002.4|45027.2|44987.2|0
1645521430000|2022-02-22 09:17:10|45017.2|44977.2|45012.4|44972.4|45017.2|44977.2|45012.4|44972.4|0
1645521440000|2022-02-22 09:17:20|45007.4|44967.4|45002.4|44962.4|45012.4|44972.4|45002.4|44962.4|0
1645521450000|2022-02-22 09:17:30|45007.4|44967.4|44997.2|44957.2|45007.4|44967.4|44997.2|44957.2|0
1645521460000|2022-02-22 09:17:40|44992.4|44952.4|45002.4|44962.4|45002.4|44962.4|44992.4|44952.4|0
1645521480000|2022-02-22 09:18:00|44997.2|44957.2|44992.4|44952.4|44997.2|44957.2|44992.2|44952.2|2
1645521490000|2022-02-22 09:18:10|44992.2|44952.2|44992.2|44952.2|44992.2|44952.2|44992.2|44952.2|10
1645521500000|2022-02-22 09:18:20|44992.4|44952.4|44992.4|44952.4|44997.4|44957.4|44992.4|44952.4|10
1645521510000|2022-02-22 09:18:30|44992.2|44952.2|44997.2|44957.2|44997.2|44957.2|44992.2|44952.2|1
1645521520000|2022-02-22 09:18:40|44997.4|44957.4|44997.2|44957.2|44997.4|44957.4|44997.2|44957.2|0
1645521540000|2022-02-22 09:19:00|44997.4|44957.4|45007.2|44967.2|45007.2|44967.2|44997.4|44957.4|0
1645521560000|2022-02-22 09:19:20|45002.4|44962.4|45002.4|44962.4|45002.4|44962.4|45002.4|44962.4|0
1645521590000|2022-02-22 09:19:50|45007.2|44967.2|45007.2|44967.2|45007.4|44967.4|45007.2|44967.2|0
1645521600000|2022-02-22 09:20:00|45012|44972|45012.4|44972.4|45012.4|44972.4|45012|44972|2
1645521620000|2022-02-22 09:20:20|45007.2|44967.2|45007.2|44967.2|45007.2|44967.2|45007.2|44967.2|0
1645521630000|2022-02-22 09:20:30|45002.2|44962.2|44997.2|44957.2|45002.2|44962.2|44997.2|44957.2|0
1645521640000|2022-02-22 09:20:40|44992.2|44952.2|44987.2|44947.2|44992.2|44952.2|44987.2|44947.2|33
1645521650000|2022-02-22 09:20:50|44992.4|44952.4|44987.2|44947.2|44992.4|44952.4|44987.2|44947.2|0
1645521660000|2022-02-22 09:21:00|44977.2|44937.2|44972.2|44932.2|44977.2|44937.2|44972.2|44932.2|34
1645521670000|2022-02-22 09:21:10|44967.4|44927.4|44967.2|44927.2|44972.2|44932.2|44967.2|44927.2|0
1645521680000|2022-02-22 09:21:20|44962.4|44922.4|44962.4|44922.4|44962.4|44922.4|44962.4|44922.4|2
1645521690000|2022-02-22 09:21:30|44957.6|44917.6|44967.4|44927.4|44967.4|44927.4|44957.6|44917.6|0
1645521710000|2022-02-22 09:21:50|44962.4|44922.4|44962.4|44922.4|44962.4|44922.4|44962.4|44922.4|0
1645521730000|2022-02-22 09:22:10|44967.4|44927.4|44967.4|44927.4|44967.4|44927.4|44967.4|44927.4|0
1645521740000|2022-02-22 09:22:20|44972.4|44932.4|44962.4|44922.4|44972.4|44932.4|44962.4|44922.4|0
1645521750000|2022-02-22 09:22:30|44962.2|44922.2|44962.4|44922.4|44967.4|44927.4|44957.4|44917.4|1
1645521770000|2022-02-22 09:22:50|44967.4|44927.4|44967.4|44927.4|44967.4|44927.4|44967.4|44927.4|0
1645521800000|2022-02-22 09:23:20|44967.2|44927.2|44967.2|44927.2|44967.2|44927.2|44967.2|44927.2|0
1645521820000|2022-02-22 09:23:40|44962.4|44922.4|44962.4|44922.4|44962.4|44922.4|44962.4|44922.4|0
1645521840000|2022-02-22 09:24:00|44967.2|44927.2|44967.2|44927.2|44967.2|44927.2|44967.2|44927.2|1
1645521870000|2022-02-22 09:24:30|44962.2|44922.2|44957.6|44917.6|44962.2|44922.2|44957.6|44917.6|0
1645521880000|2022-02-22 09:24:40|44957.4|44917.4|44957.2|44917.2|44957.4|44917.4|44957.2|44917.2|0
1645521900000|2022-02-22 09:25:00|44956.9|44916.9|44952.2|44912.2|44956.9|44916.9|44952.2|44912.2|0
1645521920000|2022-02-22 09:25:20|44956.9|44916.9|44952.2|44912.2|44956.9|44916.9|44952.2|44912.2|0
1645521930000|2022-02-22 09:25:30|||||||||11
1645521940000|2022-02-22 09:25:40|44951.9|44911.9|44952.2|44912.2|44952.2|44912.2|44951.9|44911.9|0
1645521950000|2022-02-22 09:25:50|44956.9|44916.9|44962.2|44922.2|44962.2|44922.2|44956.9|44916.9|6
1645521960000|2022-02-22 09:26:00|44962.4|44922.4|44962.4|44922.4|44967.2|44927.2|44962.4|44922.4|0
1645521990000|2022-02-22 09:26:30|44971.9|44931.9|44977.4|44937.4|44977.4|44937.4|44967.2|44927.2|5
1645522000000|2022-02-22 09:26:40|44972.2|44932.2|44972.2|44932.2|44972.4|44932.4|44972.2|44932.2|2
1645522020000|2022-02-22 09:27:00|44976.9|44936.9|44972.2|44932.2|44976.9|44936.9|44972.2|44932.2|4
1645522030000|2022-02-22 09:27:10|44972.4|44932.4|44976.9|44936.9|44977.4|44937.4|44972.4|44932.4|3
1645522040000|2022-02-22 09:27:20|44977.2|44937.2|44977.2|44937.2|44977.2|44937.2|44977.2|44937.2|0
1645522050000|2022-02-22 09:27:30|44967.4|44927.4|44967.2|44927.2|44972.2|44932.2|44967.2|44927.2|0
1645522060000|2022-02-22 09:27:40|44971.9|44931.9|44971.9|44931.9|44971.9|44931.9|44971.9|44931.9|0
1645522070000|2022-02-22 09:27:50|44967.1|44927.1|44967.1|44927.1|44967.1|44927.1|44967.1|44927.1|0
1645522080000|2022-02-22 09:28:00|44972.1|44932.1|44972.1|44932.1|44972.1|44932.1|44972.1|44932.1|0
1645522090000|2022-02-22 09:28:10|44972.4|44932.4|44977.1|44937.1|44977.1|44937.1|44972.4|44932.4|0
1645522100000|2022-02-22 09:28:20|44972.4|44932.4|44972.4|44932.4|44972.4|44932.4|44972.1|44932.1|0
1645522110000|2022-02-22 09:28:30|44977.1|44937.1|44976.9|44936.9|44977.1|44937.1|44976.9|44936.9|0
1645522120000|2022-02-22 09:28:40|44972.1|44932.1|44972.1|44932.1|44972.1|44932.1|44972.1|44932.1|0
1645522140000|2022-02-22 09:29:00|44967.4|44927.4|44967.4|44927.4|44967.4|44927.4|44967.4|44927.4|0
1645522150000|2022-02-22 09:29:10|44972.1|44932.1|44972.4|44932.4|44972.4|44932.4|44972.1|44932.1|0
1645522160000|2022-02-22 09:29:20|44972.1|44932.1|44972.1|44932.1|44972.1|44932.1|44972.1|44932.1|0
1645522170000|2022-02-22 09:29:30|44967.4|44927.4|44967.1|44927.1|44967.4|44927.4|44967.1|44927.1|0
1645522180000|2022-02-22 09:29:40|44962.1|44922.1|44967.1|44927.1|44967.1|44927.1|44962.1|44922.1|0
1645522190000|2022-02-22 09:29:50|44962.4|44922.4|44962.4|44922.4|44962.4|44922.4|44962.4|44922.4|0
1645522200000|2022-02-22 09:30:00|44967.1|44927.1|44967.4|44927.4|44967.4|44927.4|44967.1|44927.1|0
1645522210000|2022-02-22 09:30:10|44972.1|44932.1|45012.1|44972.1|45016.9|44976.9|44972.1|44932.1|6
1645522220000|2022-02-22 09:30:20|45011.9|44971.9|45056.9|45016.9|45056.9|45016.9|45011.9|44971.9|6
1645522230000|2022-02-22 09:30:30|45051.9|45011.9|45051.9|45011.9|45051.9|45011.9|45051.9|45011.9|74
1645522240000|2022-02-22 09:30:40|45052.1|45012.1|45056.9|45016.9|45056.9|45016.9|45052.1|45012.1|4
1645522250000|2022-02-22 09:30:50|45047.4|45007.4|45047.1|45007.1|45047.4|45007.4|45047.1|45007.1|1
1645522260000|2022-02-22 09:31:00|||||||||10
1645522280000|2022-02-22 09:31:20|45066.3|45026.3|45061.9|45021.9|45066.3|45026.3|45057.4|45017.4|38
1645522300000|2022-02-22 09:31:40|45052.1|45012.1|45051.9|45011.9|45052.1|45012.1|45051.9|45011.9|1
1645522310000|2022-02-22 09:31:50|45046.9|45006.9|45027.1|44987.1|45046.9|45006.9|45027.1|44987.1|0
1645522320000|2022-02-22 09:32:00|45032.1|44992.1|45032.1|44992.1|45032.1|44992.1|45032.1|44992.1|5
1645522330000|2022-02-22 09:32:10|45031.9|44991.9|45022.4|44982.4|45031.9|44991.9|45022.4|44982.4|0
1645522340000|2022-02-22 09:32:20|45031.9|44991.9|45031.9|44991.9|45031.9|44991.9|45031.9|44991.9|0
1645522350000|2022-02-22 09:32:30|45022.4|44982.4|45031.9|44991.9|45031.9|44991.9|45022.4|44982.4|3
1645522360000|2022-02-22 09:32:40|45027.1|44987.1|45027.1|44987.1|45027.1|44987.1|45027.1|44987.1|0
1645522380000|2022-02-22 09:33:00|45031.9|44991.9|45036.9|44996.9|45041.9|45001.9|45031.9|44991.9|4
1645522390000|2022-02-22 09:33:10|45042.1|45002.1|45037.1|44997.1|45042.1|45002.1|45037.1|44997.1|1
1645522430000|2022-02-22 09:33:50|45032.4|44992.4|45037.1|44997.1|45037.1|44997.1|45032.4|44992.4|28
1645522440000|2022-02-22 09:34:00|45041.9|45001.9|45042.1|45002.1|45042.1|45002.1|45041.9|45001.9|0
1645522450000|2022-02-22 09:34:10|45041.9|45001.9|45037.1|44997.1|45041.9|45001.9|45037.1|44997.1|0
1645522460000|2022-02-22 09:34:20|45041.9|45001.9|45037.1|44997.1|45041.9|45001.9|45037.1|44997.1|0
1645522480000|2022-02-22 09:34:40|45041.9|45001.9|45041.9|45001.9|45041.9|45001.9|45041.9|45001.9|0
1645522490000|2022-02-22 09:34:50|45037.1|44997.1|45037.1|44997.1|45037.1|44997.1|45037.1|44997.1|0
1645522500000|2022-02-22 09:35:00|45041.9|45001.9|45037.1|44997.1|45041.9|45001.9|45037.1|44997.1|0
1645522510000|2022-02-22 09:35:10|45042.1|45002.1|45041.9|45001.9|45042.1|45002.1|45041.9|45001.9|0
1645522520000|2022-02-22 09:35:20|45042.1|45002.1|45042.3|45002.3|45042.3|45002.3|45042.1|45002.1|0
1645522530000|2022-02-22 09:35:30|45052.3|45012.3|45062.1|45022.1|45067.1|45027.1|45052.3|45012.3|0
1645522540000|2022-02-22 09:35:40|45061.9|45021.9|45057.1|45017.1|45061.9|45021.9|45057.1|45017.1|0
1645522550000|2022-02-22 09:35:50|45061.9|45021.9|45052.3|45012.3|45061.9|45021.9|45052.3|45012.3|0
1645522560000|2022-02-22 09:36:00|45052.1|45012.1|45052.1|45012.1|45052.3|45012.3|45052.1|45012.1|0
1645522580000|2022-02-22 09:36:20|45051.9|45011.9|45051.9|45011.9|45051.9|45011.9|45051.9|45011.9|0
1645522590000|2022-02-22 09:36:30|45047.1|45007.1|45042.3|45002.3|45047.1|45007.1|45037.1|44997.1|0
1645522610000|2022-02-22 09:36:50|45042.1|45002.1|45037.1|44997.1|45042.1|45002.1|45037.1|44997.1|0
1645522620000|2022-02-22 09:37:00|45032.3|44992.3|45022.3|44982.3|45032.3|44992.3|45022.3|44982.3|0
1645522630000|2022-02-22 09:37:10|45022.6|44982.6|45032.1|44992.1|45032.1|44992.1|45022.6|44982.6|0
1645522640000|2022-02-22 09:37:20|45032.3|44992.3|45022.3|44982.3|45032.3|44992.3|45022.3|44982.3|0
1645522650000|2022-02-22 09:37:30|45027.6|44987.6|45027.1|44987.1|45027.6|44987.6|45022.3|44982.3|0
1645522660000|2022-02-22 09:37:40|45022.3|44982.3|45032.3|44992.3|45032.3|44992.3|45022.3|44982.3|0
1645522670000|2022-02-22 09:37:50|45037.1|44997.1|45037.1|44997.1|45037.1|44997.1|45037.1|44997.1|0
1645522680000|2022-02-22 09:38:00|45032.1|44992.1|45037.1|44997.1|45037.1|44997.1|45032.1|44992.1|0
1645522700000|2022-02-22 09:38:20|45032.3|44992.3|45032.3|44992.3|45032.3|44992.3|45032.3|44992.3|0
1645522710000|2022-02-22 09:38:30|||||||||4
1645522730000|2022-02-22 09:38:50|45037.1|44997.1|45032.3|44992.3|45037.1|44997.1|45032.3|44992.3|0
1645522740000|2022-02-22 09:39:00|45032.1|44992.1|45022.3|44982.3|45032.1|44992.1|45022.3|44982.3|0
1645522760000|2022-02-22 09:39:20|45031.9|44991.9|45042.3|45002.3|45042.3|45002.3|45031.9|44991.9|0
1645522780000|2022-02-22 09:39:40|45041.9|45001.9|45037.1|44997.1|45042.3|45002.3|45037.1|44997.1|0
1645522790000|2022-02-22 09:39:50|45042.1|45002.1|45047.1|45007.1|45047.1|45007.1|45032.3|44992.3|0
1645522800000|2022-02-22 09:40:00|45056.9|45016.9|45052.1|45012.1|45057.1|45017.1|45051.9|45011.9|1
1645522810000|2022-02-22 09:40:10|45057.1|45017.1|45057.1|45017.1|45057.1|45017.1|45057.1|45017.1|0
1645522820000|2022-02-22 09:40:20|45052.3|45012.3|45052.3|45012.3|45057.1|45017.1|45052.3|45012.3|0
1645522830000|2022-02-22 09:40:30|45057.1|45017.1|45057.1|45017.1|45057.1|45017.1|45057.1|45017.1|0
1645522840000|2022-02-22 09:40:40|45052.3|45012.3|45057.1|45017.1|45057.1|45017.1|45052.3|45012.3|0
1645522850000|2022-02-22 09:40:50|45062.3|45022.3|45062.3|45022.3|45062.3|45022.3|45062.3|45022.3|0
1645522860000|2022-02-22 09:41:00|45057.1|45017.1|45057.1|45017.1|45057.1|45017.1|45057.1|45017.1|1
1645522880000|2022-02-22 09:41:20|45052.3|45012.3|45057.1|45017.1|45061.9|45021.9|45052.3|45012.3|0
1645522890000|2022-02-22 09:41:30|45061.9|45021.9|45071.9|45031.9|45076.9|45036.9|45061.9|45021.9|0
1645522900000|2022-02-22 09:41:40|45076.9|45036.9|45072.3|45032.3|45077.1|45037.1|45067.3|45027.3|2
1645522920000|2022-02-22 09:42:00|45077.1|45037.1|45072.1|45032.1|45081.9|45041.9|45072.1|45032.1|0
1645522930000|2022-02-22 09:42:10|45072.3|45032.3|45072.3|45032.3|45072.3|45032.3|45072.3|45032.3|1
1645522950000|2022-02-22 09:42:30|45072.1|45032.1|45072.1|45032.1|45072.1|45032.1|45072.1|45032.1|0
1645522970000|2022-02-22 09:42:50|45076.9|45036.9|45072.1|45032.1|45076.9|45036.9|45072.1|45032.1|0
1645522980000|2022-02-22 09:43:00|45077.3|45037.3|45077.3|45037.3|45077.3|45037.3|45077.3|45037.3|7
1645522990000|2022-02-22 09:43:10|45082.1|45042.1|45082.1|45042.1|45082.1|45042.1|45082.1|45042.1|0
1645523000000|2022-02-22 09:43:20|45086.9|45046.9|45071.9|45031.9|45086.9|45046.9|45071.9|45031.9|7
1645523010000|2022-02-22 09:43:30|45067.1|45027.1|45067.1|45027.1|45067.1|45027.1|45067.1|45027.1|0
1645523020000|2022-02-22 09:43:40|45071.9|45031.9|45071.9|45031.9|45071.9|45031.9|45071.9|45031.9|0
1645523030000|2022-02-22 09:43:50|45076.9|45036.9|45072.3|45032.3|45077.1|45037.1|45072.3|45032.3|0
1645523040000|2022-02-22 09:44:00|45077.1|45037.1|45072.3|45032.3|45077.1|45037.1|45072.1|45032.1|0
1645523060000|2022-02-22 09:44:20|45077.1|45037.1|45077.1|45037.1|45077.1|45037.1|45077.1|45037.1|0
1645523100000|2022-02-22 09:45:00|45081.9|45041.9|45082.1|45042.1|45082.1|45042.1|45081.9|45041.9|0
1645523130000|2022-02-22 09:45:30|45072.3|45032.3|45072.3|45032.3|45072.3|45032.3|45072.1|45032.1|1
1645523140000|2022-02-22 09:45:40|45072.1|45032.1|45071.9|45031.9|45072.1|45032.1|45071.9|45031.9|0
1645523150000|2022-02-22 09:45:50|45067.1|45027.1|45067.1|45027.1|45067.1|45027.1|45062.1|45022.1|0
1645523160000|2022-02-22 09:46:00|45071.9|45031.9|45081.9|45041.9|45081.9|45041.9|45071.9|45031.9|0
1645523170000|2022-02-22 09:46:10|45077.1|45037.1|45077.1|45037.1|45077.1|45037.1|45077.1|45037.1|0
1645523190000|2022-02-22 09:46:30|||||||||1
1645523200000|2022-02-22 09:46:40|45072.3|45032.3|45072.3|45032.3|45072.3|45032.3|45072.3|45032.3|0
1645523210000|2022-02-22 09:46:50|45077.1|45037.1|45082.1|45042.1|45082.1|45042.1|45077.1|45037.1|0
1645523230000|2022-02-22 09:47:10|45077.1|45037.1|45081.9|45041.9|45081.9|45041.9|45077.1|45037.1|0
1645523240000|2022-02-22 09:47:20|45077.1|45037.1|45077.1|45037.1|45077.1|45037.1|45077.1|45037.1|0
1645523260000|2022-02-22 09:47:40|45081.9|45041.9|45082.1|45042.1|45082.1|45042.1|45081.9|45041.9|0
1645523270000|2022-02-22 09:47:50|45086.9|45046.9|45082.1|45042.1|45086.9|45046.9|45082.1|45042.1|0
1645523280000|2022-02-22 09:48:00|45077.3|45037.3|45077.3|45037.3|45082.1|45042.1|45077.3|45037.3|0
1645523290000|2022-02-22 09:48:10|45082.1|45042.1|45082.1|45042.1|45082.1|45042.1|45082.1|45042.1|0
1645523300000|2022-02-22 09:48:20|45086.9|45046.9|45082.1|45042.1|45086.9|45046.9|45082.1|45042.1|2
1645523340000|2022-02-22 09:49:00|45086.9|45046.9|45086.9|45046.9|45086.9|45046.9|45086.9|45046.9|0
1645523370000|2022-02-22 09:49:30|45082.1|45042.1|45077.3|45037.3|45082.1|45042.1|45077.3|45037.3|1
1645523380000|2022-02-22 09:49:40|45082.1|45042.1|45082.1|45042.1|45082.1|45042.1|45082.1|45042.1|1
1645523400000|2022-02-22 09:50:00|45086.9|45046.9|45082.1|45042.1|45086.9|45046.9|45082.1|45042.1|1
1645523410000|2022-02-22 09:50:10|45072.3|45032.3|45072.3|45032.3|45072.3|45032.3|45072.3|45032.3|1
1645523420000|2022-02-22 09:50:20|45077.1|45037.1|45077.1|45037.1|45077.1|45037.1|45077.1|45037.1|0
1645523430000|2022-02-22 09:50:30|45086.9|45046.9|45092.3|45052.3|45092.3|45052.3|45082.1|45042.1|10
1645523470000|2022-02-22 09:51:10|45087.3|45047.3|45092.3|45052.3|45092.3|45052.3|45087.3|45047.3|0
1645523480000|2022-02-22 09:51:20|45097.3|45057.3|45117.3|45077.3|45117.3|45077.3|45097.3|45057.3|3
1645523490000|2022-02-22 09:51:30|||||||||2
1645523500000|2022-02-22 09:51:40|45107.3|45067.3|45107.1|45067.1|45107.3|45067.3|45107.1|45067.1|0
1645523510000|2022-02-22 09:51:50|45107.3|45067.3|45107.3|45067.3|45107.3|45067.3|45107.3|45067.3|1
1645523520000|2022-02-22 09:52:00|45112.3|45072.3|45112.3|45072.3|45112.3|45072.3|45112.3|45072.3|0
1645523540000|2022-02-22 09:52:20|45112.5|45072.5|45117.3|45077.3|45117.3|45077.3|45112.5|45072.5|0
1645523550000|2022-02-22 09:52:30|||||||||1
1645523560000|2022-02-22 09:52:40|||||||||1
1645523570000|2022-02-22 09:52:50|45097.3|45057.3|45102.3|45062.3|45102.3|45062.3|45097.3|45057.3|4
1645523610000|2022-02-22 09:53:30|45097.3|45057.3|45087.3|45047.3|45097.3|45057.3|45087.3|45047.3|0
1645523620000|2022-02-22 09:53:40|45077.1|45037.1|45077.1|45037.1|45077.1|45037.1|45077.1|45037.1|2
1645523630000|2022-02-22 09:53:50|45067.3|45027.3|45062.3|45022.3|45067.3|45027.3|45062.3|45022.3|0
1645523650000|2022-02-22 09:54:10|45062.1|45022.1|45062.3|45022.3|45062.3|45022.3|45062.1|45022.1|1
1645523670000|2022-02-22 09:54:30|45062.1|45022.1|45057.1|45017.1|45062.1|45022.1|45052.3|45012.3|1
1645523690000|2022-02-22 09:54:50|45052.3|45012.3|45052.3|45012.3|45052.3|45012.3|45052.3|45012.3|0
1645523700000|2022-02-22 09:55:00|45047.3|45007.3|45042.3|45002.3|45047.3|45007.3|45042.3|45002.3|0
1645523710000|2022-02-22 09:55:10|45037.3|44997.3|45037.3|44997.3|45037.3|44997.3|45037.3|44997.3|0
1645523720000|2022-02-22 09:55:20|45047.3|45007.3|45037.3|44997.3|45047.3|45007.3|45037.3|44997.3|0
1645523730000|2022-02-22 09:55:30|45037.1|44997.1|45027.3|44987.3|45037.3|44997.3|45027.3|44987.3|0
1645523740000|2022-02-22 09:55:40|45022.3|44982.3|45022.3|44982.3|45022.3|44982.3|45022.3|44982.3|0
1645523780000|2022-02-22 09:56:20|45022.1|44982.1|45017.3|44977.3|45022.1|44982.1|45017.3|44977.3|0
1645523790000|2022-02-22 09:56:30|45022.3|44982.3|45017.3|44977.3|45022.3|44982.3|45017.3|44977.3|0
1645523800000|2022-02-22 09:56:40|45007.3|44967.3|45007.3|44967.3|45007.3|44967.3|45007.3|44967.3|1
1645523810000|2022-02-22 09:56:50|45007.1|44967.1|44997.3|44957.3|45007.1|44967.1|44997.3|44957.3|0
1645523820000|2022-02-22 09:57:00|45007.3|44967.3|44997.3|44957.3|45007.3|44967.3|44997.3|44957.3|7
1645523830000|2022-02-22 09:57:10|44992.1|44952.1|44982.3|44942.3|44992.1|44952.1|44982.3|44942.3|16
1645523840000|2022-02-22 09:57:20|44982.1|44942.1|44982.3|44942.3|44982.3|44942.3|44977.3|44937.3|0
1645523850000|2022-02-22 09:57:30|44992.1|44952.1|44987.1|44947.1|44992.1|44952.1|44987.1|44947.1|102
1645523860000|2022-02-22 09:57:40|44982.3|44942.3|44982.3|44942.3|44982.3|44942.3|44982.3|44942.3|0
1645523870000|2022-02-22 09:57:50|44992.1|44952.1|44992.1|44952.1|44992.1|44952.1|44987.1|44947.1|3
1645523880000|2022-02-22 09:58:00|44987.1|44947.1|44982.3|44942.3|44992.1|44952.1|44982.3|44942.3|11
1645523890000|2022-02-22 09:58:10|44992.1|44952.1|44987.1|44947.1|44992.3|44952.3|44987.1|44947.1|5
1645523900000|2022-02-22 09:58:20|44982.3|44942.3|44982.3|44942.3|44987.1|44947.1|44982.3|44942.3|0
1645523910000|2022-02-22 09:58:30|44977.3|44937.3|44987.1|44947.1|44987.1|44947.1|44977.3|44937.3|2
1645523920000|2022-02-22 09:58:40|44982.3|44942.3|44982.3|44942.3|44982.3|44942.3|44982.3|44942.3|0
1645523930000|2022-02-22 09:58:50|44987|44947|44982.3|44942.3|44987|44947|44982.3|44942.3|0
1645523950000|2022-02-22 09:59:10|44992|44952|44992.3|44952.3|44992.3|44952.3|44992|44952|0
1645523970000|2022-02-22 09:59:30|44997|44957|44997|44957|44997|44957|44997|44957|0
1645523990000|2022-02-22 09:59:50|44992.3|44952.3|44992.3|44952.3|44992.3|44952.3|44992.3|44952.3|0
1645524000000|2022-02-22 10:00:00|44997|44957|44982.3|44942.3|44997|44957|44977|44937|0
1645524020000|2022-02-22 10:00:20|44987|44947|44992.3|44952.3|44997|44957|44987|44947|0
1645524030000|2022-02-22 10:00:30|44997|44957|44997|44957|44997|44957|44992.3|44952.3|0
1645524040000|2022-02-22 10:00:40|45002.3|44962.3|45002.3|44962.3|45002.3|44962.3|45002.3|44962.3|5
1645524050000|2022-02-22 10:00:50|45007|44967|45002.3|44962.3|45007|44967|45002.3|44962.3|0
1645524060000|2022-02-22 10:01:00|44997.3|44957.3|44987.3|44947.3|45002.3|44962.3|44987.3|44947.3|1
1645524070000|2022-02-22 10:01:10|44987.5|44947.5|44997|44957|44997|44957|44987.5|44947.5|0
1645524090000|2022-02-22 10:01:30|44992.3|44952.3|44992.3|44952.3|44992.3|44952.3|44992.3|44952.3|0
1645524120000|2022-02-22 10:02:00|44992|44952|44992.3|44952.3|44992.3|44952.3|44992|44952|0
1645524140000|2022-02-22 10:02:20|||||||||1
1645524170000|2022-02-22 10:02:50|||||||||1
1645524180000|2022-02-22 10:03:00|44997|44957|45002|44962|45002|44962|44997|44957|1
1645524190000|2022-02-22 10:03:10|45001.8|44961.8|45017|44977|45017.3|44977.3|45001.8|44961.8|3
1645524200000|2022-02-22 10:03:20|45012|44972|45012|44972|45012|44972|45012|44972|0
1645524210000|2022-02-22 10:03:30|45011.8|44971.8|45012|44972|45012.3|44972.3|45011.8|44971.8|0
1645524230000|2022-02-22 10:03:50|45017|44977|45017|44977|45017|44977|45017|44977|0
1645524240000|2022-02-22 10:04:00|45017.3|44977.3|45027|44987|45027|44987|45017.3|44977.3|14
1645524260000|2022-02-22 10:04:20|45022.3|44982.3|45022.3|44982.3|45027|44987|45022.3|44982.3|0
1645524270000|2022-02-22 10:04:30|45022.2|44982.2|45022.2|44982.2|45022.2|44982.2|45022.2|44982.2|0
1645524280000|2022-02-22 10:04:40|45022|44982|45022|44982|45022|44982|45022|44982|0
1645524290000|2022-02-22 10:04:50|45017.2|44977.2|45017.2|44977.2|45017.2|44977.2|45017.2|44977.2|0
1645524300000|2022-02-22 10:05:00|45022|44982|45012|44972|45022|44982|45012|44972|6
1645524320000|2022-02-22 10:05:20|45012.2|44972.2|45012|44972|45012.2|44972.2|45012|44972|0
1645524360000|2022-02-22 10:06:00|45027.2|44987.2|45027|44987|45027.2|44987.2|45027|44987|2
1645524370000|2022-02-22 10:06:10|45022.2|44982.2|45022.2|44982.2|45022.2|44982.2|45022.2|44982.2|0
1645524380000|2022-02-22 10:06:20|45017.5|44977.5|45027|44987|45027|44987|45017.5|44977.5|0
1645524390000|2022-02-22 10:06:30|45028.3|44988.3|45052|45012|45052.2|45012.2|45028.3|44988.3|0
1645524400000|2022-02-22 10:06:40|45052.2|45012.2|45052|45012|45052.2|45012.2|45052|45012|58
1645524410000|2022-02-22 10:06:50|45052.2|45012.2|45057|45017|45057|45017|45052.2|45012.2|0
1645524420000|2022-02-22 10:07:00|45052.2|45012.2|45057|45017|45057|45017|45052|45012|0
1645524430000|2022-02-22 10:07:10|45062|45022|45057|45017|45062|45022|45057|45017|0
1645524480000|2022-02-22 10:08:00|45061.8|45021.8|45062|45022|45062|45022|45061.8|45021.8|0
1645524490000|2022-02-22 10:08:10|45066.8|45026.8|45062.2|45022.2|45067|45027|45062.2|45022.2|0
1645524500000|2022-02-22 10:08:20|45072|45032|45071.8|45031.8|45072|45032|45071.8|45031.8|0
1645524510000|2022-02-22 10:08:30|45067|45027|45071.8|45031.8|45072|45032|45067|45027|0
1645524520000|2022-02-22 10:08:40|45067|45027|45067|45027|45067|45027|45067|45027|0
1645524530000|2022-02-22 10:08:50|45062|45022|45061.8|45021.8|45062|45022|45061.8|45021.8|0
1645524540000|2022-02-22 10:09:00|45062|45022|45067|45027|45067|45027|45061.8|45021.8|0
1645524550000|2022-02-22 10:09:10|45062.2|45022.2|45062.2|45022.2|45062.2|45022.2|45062.2|45022.2|0
1645524560000|2022-02-22 10:09:20|45067|45027|45067|45027|45067|45027|45067|45027|0
1645524570000|2022-02-22 10:09:30|45062|45022|45062.2|45022.2|45062.2|45022.2|45062|45022|0
1645524580000|2022-02-22 10:09:40|45062|45022|45062|45022|45062|45022|45061.8|45021.8|0
1645524590000|2022-02-22 10:09:50|45062.2|45022.2|45071.8|45031.8|45077.2|45037.2|45062.2|45022.2|1
1645524600000|2022-02-22 10:10:00|45061.8|45021.8|45062|45022|45062|45022|45052.5|45012.5|0
1645524620000|2022-02-22 10:10:20|45062.2|45022.2|45062.2|45022.2|45062.2|45022.2|45062|45022|0
1645524630000|2022-02-22 10:10:30|45057|45017|45057|45017|45057|45017|45057|45017|0
1645524650000|2022-02-22 10:10:50|45052|45012|45052.2|45012.2|45052.2|45012.2|45052|45012|0
1645524660000|2022-02-22 10:11:00|45052|45012|45052|45012|45052|45012|45052|45012|0
1645524670000|2022-02-22 10:11:10|45052.2|45012.2|45047|45007|45052.2|45012.2|45047|45007|6
1645524680000|2022-02-22 10:11:20|45042|45002|45042.2|45002.2|45042.2|45002.2|45042|45002|4
1645524690000|2022-02-22 10:11:30|45042|45002|45042|45002|45042|45002|45042|45002|7
1645524710000|2022-02-22 10:11:50|45056.8|45016.8|45061.8|45021.8|45061.8|45021.8|45056.8|45016.8|0
1645524720000|2022-02-22 10:12:00|45057|45017|45057|45017|45057|45017|45057|45017|0
1645524730000|2022-02-22 10:12:10|45062|45022|45062|45022|45062|45022|45062|45022|0
1645524740000|2022-02-22 10:12:20|45061.8|45021.8|45062|45022|45062|45022|45061.8|45021.8|0
1645524750000|2022-02-22 10:12:30|45051.8|45011.8|45051.8|45011.8|45051.8|45011.8|45051.8|45011.8|4
1645524770000|2022-02-22 10:12:50|45052|45012|45047|45007|45052|45012|45042|45002|0
1645524780000|2022-02-22 10:13:00|45042.2|45002.2|45042.2|45002.2|45042.2|45002.2|45042.2|45002.2|0
1645524790000|2022-02-22 10:13:10|45047|45007|45047|45007|45047|45007|45047|45007|0
1645524800000|2022-02-22 10:13:20|45061.8|45021.8|45061.8|45021.8|45081.8|45041.8|45061.8|45021.8|20
1645524820000|2022-02-22 10:13:40|45057|45017|45051.8|45011.8|45057|45017|45051.8|45011.8|0
1645524830000|2022-02-22 10:13:50|45052|45012|45052|45012|45052|45012|45051.8|45011.8|0
1645524840000|2022-02-22 10:14:00|45051.8|45011.8|45051.8|45011.8|45052|45012|45051.8|45011.8|0
1645524850000|2022-02-22 10:14:10|45047|45007|45047|45007|45047|45007|45042|45002|0
1645524860000|2022-02-22 10:14:20|45051.8|45011.8|45051.8|45011.8|45051.8|45011.8|45051.8|45011.8|0
1645524870000|2022-02-22 10:14:30|45052|45012|45051.8|45011.8|45052|45012|45051.8|45011.8|10
1645524890000|2022-02-22 10:14:50|45052|45012|45042|45002|45052|45012|45041.8|45001.8|0
1645524920000|2022-02-22 10:15:20|45047|45007|45047|45007|45052|45012|45047|45007|0
1645524930000|2022-02-22 10:15:30|45042|45002|45041.8|45001.8|45042|45002|45041.8|45001.8|0
1645524940000|2022-02-22 10:15:40|45037|44997|45021.8|44981.8|45037|44997|45021.8|44981.8|0
1645524960000|2022-02-22 10:16:00|45022|44982|45022|44982|45022|44982|45021.8|44981.8|0
1645524970000|2022-02-22 10:16:10|45021.8|44981.8|45022|44982|45022|44982|45021.8|44981.8|0
1645524980000|2022-02-22 10:16:20|45021.8|44981.8|45022|44982|45022|44982|45021.8|44981.8|0
1645524990000|2022-02-22 10:16:30|45012.2|44972.2|45032|44992|45037|44997|45012.2|44972.2|23
1645525020000|2022-02-22 10:17:00|45037|44997|45032|44992|45037|44997|45032|44992|0
1645525060000|2022-02-22 10:17:40|45027|44987|45022.2|44982.2|45027|44987|45022|44982|0
1645525080000|2022-02-22 10:18:00|45027|44987|45032|44992|45032|44992|45027|44987|0
1645525150000|2022-02-22 10:19:10|45027|44987|45027|44987|45027|44987|45027|44987|0
1645525170000|2022-02-22 10:19:30|45032|44992|45032|44992|45032|44992|45031.8|44991.8|0
1645525180000|2022-02-22 10:19:40|45031.8|44991.8|45032|44992|45032|44992|45027|44987|0
1645525190000|2022-02-22 10:19:50|45031.8|44991.8|45032|44992|45032|44992|45031.8|44991.8|0
1645525200000|2022-02-22 10:20:00|45027|44987|45032|44992|45032|44992|45026.8|44986.8|0
1645525210000|2022-02-22 10:20:10|45031.8|44991.8|45031.8|44991.8|45031.8|44991.8|45031.8|44991.8|0
1645525220000|2022-02-22 10:20:20|45032|44992|45032|44992|45032|44992|45032|44992|0
1645525240000|2022-02-22 10:20:40|45031.8|44991.8|45017.2|44977.2|45031.8|44991.8|45017.2|44977.2|0
1645525250000|2022-02-22 10:20:50|45012|44972|45012|44972|45012|44972|45012|44972|1
1645525260000|2022-02-22 10:21:00|45012.2|44972.2|45022.2|44982.2|45027|44987|45012.2|44972.2|0
1645525290000|2022-02-22 10:21:30|45027|44987|45026.8|44986.8|45027|44987|45026.8|44986.8|0
1645525300000|2022-02-22 10:21:40|45022|44982|45022.2|44982.2|45027|44987|45022|44982|0
1645525310000|2022-02-22 10:21:50|45022|44982|45021.8|44981.8|45022|44982|45021.8|44981.8|0
1645525320000|2022-02-22 10:22:00|45022|44982|45042.2|45002.2|45052|45012|45022|44982|5
1645525330000|2022-02-22 10:22:10|45042|45002|45042|45002|45042.2|45002.2|45042|45002|0
1645525340000|2022-02-22 10:22:20|45037.2|44997.2|45042.2|45002.2|45042.2|45002.2|45037.2|44997.2|0
1645525350000|2022-02-22 10:22:30|45047|45007|45051.8|45011.8|45051.8|45011.8|45047|45007|0
1645525360000|2022-02-22 10:22:40|45047|45007|45047|45007|45047|45007|45047|45007|0
1645525370000|2022-02-22 10:22:50|45051.8|45011.8|45051.8|45011.8|45051.8|45011.8|45051.8|45011.8|0
1645525380000|2022-02-22 10:23:00|45052|45012|45051.8|45011.8|45057|45017|45051.8|45011.8|1
1645525400000|2022-02-22 10:23:20|45052|45012|45052|45012|45052|45012|45052|45012|0
1645525410000|2022-02-22 10:23:30|45057|45017|45061.8|45021.8|45061.8|45021.8|45052|45012|0
1645525430000|2022-02-22 10:23:50|45056.8|45016.8|45051.8|45011.8|45056.8|45016.8|45051.8|45011.8|1
1645525450000|2022-02-22 10:24:10|45057.2|45017.2|45081.7|45041.7|45082|45042|45057.2|45017.2|2
1645525460000|2022-02-22 10:24:20|45082|45042|45081.7|45041.7|45087|45047|45081.7|45041.7|0
1645525470000|2022-02-22 10:24:30|45071.7|45031.7|45101.7|45061.7|45101.7|45061.7|45071.7|45031.7|21
1645525480000|2022-02-22 10:24:40|45111.7|45071.7|45111.7|45071.7|45111.7|45071.7|45111.7|45071.7|14
1645525490000|2022-02-22 10:24:50|45116.5|45076.5|45111.7|45071.7|45116.5|45076.5|45111.7|45071.7|0
1645525510000|2022-02-22 10:25:10|45117|45077|45117|45077|45117|45077|45117|45077|0
1645525530000|2022-02-22 10:25:30|45106.7|45066.7|45101.7|45061.7|45106.7|45066.7|45101.7|45061.7|6
1645525540000|2022-02-22 10:25:40|45106.7|45066.7|45122|45082|45127|45087|45106.7|45066.7|11
1645525550000|2022-02-22 10:25:50|45112|45072|45112|45072|45112|45072|45112|45072|0
1645525560000|2022-02-22 10:26:00|45112.2|45072.2|45112|45072|45112.2|45072.2|45112|45072|0
1645525570000|2022-02-22 10:26:10|45102|45062|45102|45062|45102|45062|45102|45062|2
1645525600000|2022-02-22 10:26:40|45097|45057|45097|45057|45097|45057|45097|45057|1
1645525610000|2022-02-22 10:26:50|45092|45052|45092|45052|45092|45052|45082|45042|0
1645525620000|2022-02-22 10:27:00|45082|45042|45087|45047|45087|45047|45082|45042|0
1645525630000|2022-02-22 10:27:10|45082|45042|45092|45052|45092|45052|45082|45042|0
1645525660000|2022-02-22 10:27:40|45097|45057|45097|45057|45097|45057|45097|45057|0
1645525670000|2022-02-22 10:27:50|45101.7|45061.7|45097|45057|45102|45062|45097|45057|0
1645525680000|2022-02-22 10:28:00|45102|45062|45082|45042|45107|45067|45081.7|45041.7|25
1645525700000|2022-02-22 10:28:20|45087|45047|45081.7|45041.7|45087|45047|45081.7|45041.7|0
1645525710000|2022-02-22 10:28:30|45082|45042|45082|45042|45082|45042|45082|45042|0
1645525740000|2022-02-22 10:29:00|45087|45047|45097|45057|45102|45062|45087|45047|0
1645525750000|2022-02-22 10:29:10|45102|45062|45092|45052|45102|45062|45092|45052|0
1645525760000|2022-02-22 10:29:20|45091.7|45051.7|45091.7|45051.7|45091.7|45051.7|45091.7|45051.7|0
1645525770000|2022-02-22 10:29:30|45077|45037|45082|45042|45082|45042|45067.2|45027.2|0
1645525780000|2022-02-22 10:29:40|45081.9|45041.9|45072.2|45032.2|45081.9|45041.9|45072.2|45032.2|0
1645525790000|2022-02-22 10:29:50|45076.9|45036.9|45076.9|45036.9|45081.9|45041.9|45076.9|45036.9|0
1645525800000|2022-02-22 10:30:00|45081.9|45041.9|45076.9|45036.9|45081.9|45041.9|45076.9|45036.9|0
1645525810000|2022-02-22 10:30:10|45086.9|45046.9|45082.2|45042.2|45086.9|45046.9|45082.2|45042.2|0
1645525820000|2022-02-22 10:30:20|45081.9|45041.9|45081.9|45041.9|45081.9|45041.9|45081.9|45041.9|0
1645525830000|2022-02-22 10:30:30|45086.7|45046.7|45106.9|45066.9|45106.9|45066.9|45086.7|45046.7|0
1645525840000|2022-02-22 10:30:40|45101.9|45061.9|45101.9|45061.9|45101.9|45061.9|45101.9|45061.9|0
1645525850000|2022-02-22 10:30:50|45116.7|45076.7|45126.9|45086.9|45126.9|45086.9|45116.7|45076.7|4
1645525860000|2022-02-22 10:31:00|45121.9|45081.9|45121.9|45081.9|45121.9|45081.9|45121.9|45081.9|0
1645525870000|2022-02-22 10:31:10|45126.9|45086.9|45141.9|45101.9|45146.9|45106.9|45126.9|45086.9|3
1645525880000|2022-02-22 10:31:20|45136.9|45096.9|45141.9|45101.9|45141.9|45101.9|45136.9|45096.9|0
1645525890000|2022-02-22 10:31:30|45146.9|45106.9|45141.9|45101.9|45146.9|45106.9|45141.9|45101.9|0
1645525900000|2022-02-22 10:31:40|45136.9|45096.9|45136.9|45096.9|45136.9|45096.9|45136.9|45096.9|0
1645525910000|2022-02-22 10:31:50|45137.2|45097.2|45146.7|45106.7|45146.9|45106.9|45132.2|45092.2|1
1645525920000|2022-02-22 10:32:00|45141.9|45101.9|45146.7|45106.7|45146.7|45106.7|45141.9|45101.9|0
1645525930000|2022-02-22 10:32:10|45146.9|45106.9|45151.9|45111.9|45156.7|45116.7|45146.9|45106.9|17
1645525940000|2022-02-22 10:32:20|45156.7|45116.7|45151.7|45111.7|45156.7|45116.7|45141.7|45101.7|4
1645525960000|2022-02-22 10:32:40|45146.9|45106.9|45141.7|45101.7|45146.9|45106.9|45136.9|45096.9|1
1645525970000|2022-02-22 10:32:50|45151.7|45111.7|45141.9|45101.9|45151.7|45111.7|45141.7|45101.7|2
1645525980000|2022-02-22 10:33:00|45146.9|45106.9|45151.7|45111.7|45151.7|45111.7|45146.9|45106.9|0
1645525990000|2022-02-22 10:33:10|45146.9|45106.9|45146.9|45106.9|45146.9|45106.9|45146.9|45106.9|0
1645526010000|2022-02-22 10:33:30|45151.7|45111.7|45156.7|45116.7|45156.7|45116.7|45151.7|45111.7|0
1645526020000|2022-02-22 10:33:40|45151.7|45111.7|45151.7|45111.7|45151.7|45111.7|45151.7|45111.7|0
1645526040000|2022-02-22 10:34:00|45136.9|45096.9|45141.7|45101.7|45141.7|45101.7|45136.9|45096.9|1
1645526070000|2022-02-22 10:34:30|45142.2|45102.2|45146.9|45106.9|45146.9|45106.9|45142.2|45102.2|0
1645526080000|2022-02-22 10:34:40|45156.7|45116.7|45156.7|45116.7|45156.7|45116.7|45156.7|45116.7|0
1645526090000|2022-02-22 10:34:50|45146.9|45106.9|45146.9|45106.9|45146.9|45106.9|45146.9|45106.9|0
1645526100000|2022-02-22 10:35:00|45151.7|45111.7|45151.7|45111.7|45151.7|45111.7|45151.7|45111.7|0
1645526110000|2022-02-22 10:35:10|45156.7|45116.7|45156.7|45116.7|45156.7|45116.7|45151.7|45111.7|0
1645526120000|2022-02-22 10:35:20|45147.1|45107.1|45146.9|45106.9|45147.1|45107.1|45146.9|45106.9|0
1645526140000|2022-02-22 10:35:40|45146.5|45106.5|45156.7|45116.7|45156.7|45116.7|45137.4|45097.4|0
1645526150000|2022-02-22 10:35:50|45151.7|45111.7|45151.7|45111.7|45151.7|45111.7|45151.7|45111.7|0
1645526180000|2022-02-22 10:36:20|45146.9|45106.9|45142.1|45102.1|45146.9|45106.9|45142.1|45102.1|0
1645526200000|2022-02-22 10:36:40|45151.9|45111.9|45156.5|45116.5|45156.7|45116.7|45151.9|45111.9|0
1645526210000|2022-02-22 10:36:50|45151.7|45111.7|45151.7|45111.7|45151.7|45111.7|45151.7|45111.7|1
1645526220000|2022-02-22 10:37:00|45146.9|45106.9|45151.7|45111.7|45151.7|45111.7|45146.9|45106.9|1
1645526250000|2022-02-22 10:37:30|45156.5|45116.5|45151.7|45111.7|45156.7|45116.7|45151.7|45111.7|0
1645526270000|2022-02-22 10:37:50|45146.9|45106.9|45146.9|45106.9|45146.9|45106.9|45146.9|45106.9|0
1645526280000|2022-02-22 10:38:00|45151.7|45111.7|45156.7|45116.7|45156.7|45116.7|45151.7|45111.7|0
1645526290000|2022-02-22 10:38:10|||||||||11
1645526300000|2022-02-22 10:38:20|45151.7|45111.7|45141.9|45101.9|45151.7|45111.7|45141.9|45101.9|0
1645526310000|2022-02-22 10:38:30|45131.7|45091.7|45131.7|45091.7|45131.9|45091.9|45126.9|45086.9|1
1645526320000|2022-02-22 10:38:40|45126.9|45086.9|45131.9|45091.9|45131.9|45091.9|45126.9|45086.9|0
1645526330000|2022-02-22 10:38:50|45131.7|45091.7|45122.1|45082.1|45131.7|45091.7|45121.9|45081.9|0
1645526340000|2022-02-22 10:39:00|45126.9|45086.9|45121.9|45081.9|45126.9|45086.9|45116.9|45076.9|0
1645526350000|2022-02-22 10:39:10|45117.1|45077.1|45102.1|45062.1|45117.1|45077.1|45101.9|45061.9|0
1645526360000|2022-02-22 10:39:20|45106.9|45066.9|45101.9|45061.9|45106.9|45066.9|45096.9|45056.9|0
1645526370000|2022-02-22 10:39:30|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|0
1645526380000|2022-02-22 10:39:40|45097.1|45057.1|45106.9|45066.9|45106.9|45066.9|45097.1|45057.1|0
1645526390000|2022-02-22 10:39:50|45107.1|45067.1|45112.1|45072.1|45112.1|45072.1|45107.1|45067.1|0
1645526400000|2022-02-22 10:40:00|45111.9|45071.9|45101.9|45061.9|45111.9|45071.9|45101.9|45061.9|0
1645526410000|2022-02-22 10:40:10|45096.9|45056.9|45096.9|45056.9|45102.1|45062.1|45091.9|45051.9|0
1645526420000|2022-02-22 10:40:20|45097.1|45057.1|45101.9|45061.9|45106.9|45066.9|45097.1|45057.1|0
1645526430000|2022-02-22 10:40:30|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|0
1645526440000|2022-02-22 10:40:40|45097.1|45057.1|45096.9|45056.9|45101.9|45061.9|45096.9|45056.9|0
1645526450000|2022-02-22 10:40:50|45086.9|45046.9|45092.1|45052.1|45092.1|45052.1|45086.9|45046.9|83
1645526460000|2022-02-22 10:41:00|45096.9|45056.9|45076.9|45036.9|45096.9|45056.9|45076.9|45036.9|0
1645526470000|2022-02-22 10:41:10|45071.9|45031.9|45072.1|45032.1|45072.1|45032.1|45071.9|45031.9|0
1645526480000|2022-02-22 10:41:20|45071.9|45031.9|45071.9|45031.9|45076.9|45036.9|45066.9|45026.9|0
1645526490000|2022-02-22 10:41:30|45072.1|45032.1|45071.9|45031.9|45076.9|45036.9|45071.7|45031.7|22
1645526500000|2022-02-22 10:41:40|45076.9|45036.9|45072.1|45032.1|45076.9|45036.9|45072.1|45032.1|1
1645526510000|2022-02-22 10:41:50|45071.9|45031.9|45072.1|45032.1|45072.1|45032.1|45071.9|45031.9|0
1645526520000|2022-02-22 10:42:00|45071.9|45031.9|45071.9|45031.9|45071.9|45031.9|45071.9|45031.9|0
1645526530000|2022-02-22 10:42:10|45076.9|45036.9|45071.9|45031.9|45076.9|45036.9|45071.9|45031.9|0
1645526540000|2022-02-22 10:42:20|45071.7|45031.7|45066.9|45026.9|45071.7|45031.7|45066.9|45026.9|0
1645526550000|2022-02-22 10:42:30|45067.1|45027.1|45076.9|45036.9|45076.9|45036.9|45067.1|45027.1|0
1645526560000|2022-02-22 10:42:40|45072.1|45032.1|45066.9|45026.9|45072.1|45032.1|45066.9|45026.9|1
1645526580000|2022-02-22 10:43:00|45071.9|45031.9|45081.7|45041.7|45086.9|45046.9|45066.9|45026.9|2
1645526590000|2022-02-22 10:43:10|45076.9|45036.9|45077.1|45037.1|45077.1|45037.1|45076.9|45036.9|0
1645526600000|2022-02-22 10:43:20|45081.9|45041.9|45076.9|45036.9|45082.1|45042.1|45076.9|45036.9|0
1645526610000|2022-02-22 10:43:30|45081.9|45041.9|45082.1|45042.1|45086.9|45046.9|45076.9|45036.9|0
1645526620000|2022-02-22 10:43:40|45081.9|45041.9|45081.9|45041.9|45081.9|45041.9|45081.9|45041.9|0
1645526630000|2022-02-22 10:43:50|45096.7|45056.7|45096.9|45056.9|45102.1|45062.1|45091.9|45051.9|1
1645526640000|2022-02-22 10:44:00|45106.9|45066.9|45106.7|45066.7|45116.9|45076.9|45101.9|45061.9|3
1645526650000|2022-02-22 10:44:10|45106.5|45066.5|45101.7|45061.7|45106.5|45066.5|45101.7|45061.7|0
1645526660000|2022-02-22 10:44:20|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|0
1645526670000|2022-02-22 10:44:30|45101.7|45061.7|45121.9|45081.9|45121.9|45081.9|45101.7|45061.7|0
1645526680000|2022-02-22 10:44:40|45126.9|45086.9|45121.9|45081.9|45126.9|45086.9|45121.9|45081.9|0
1645526710000|2022-02-22 10:45:10|45111.9|45071.9|45116.9|45076.9|45116.9|45076.9|45111.9|45071.9|0
1645526720000|2022-02-22 10:45:20|45112.1|45072.1|45111.9|45071.9|45112.1|45072.1|45111.9|45071.9|0
1645526730000|2022-02-22 10:45:30|45121.9|45081.9|45121.9|45081.9|45121.9|45081.9|45121.9|45081.9|0
1645526740000|2022-02-22 10:45:40|45121.7|45081.7|45111.9|45071.9|45121.7|45081.7|45111.9|45071.9|0
1645526750000|2022-02-22 10:45:50|45116.9|45076.9|45121.9|45081.9|45121.9|45081.9|45116.9|45076.9|0
1645526760000|2022-02-22 10:46:00|45126.9|45086.9|45121.9|45081.9|45126.9|45086.9|45121.9|45081.9|0
1645526770000|2022-02-22 10:46:10|45126.9|45086.9|45126.9|45086.9|45126.9|45086.9|45121.9|45081.9|10
1645526780000|2022-02-22 10:46:20|45121.9|45081.9|45121.9|45081.9|45121.9|45081.9|45121.9|45081.9|0
1645526790000|2022-02-22 10:46:30|45126.9|45086.9|45121.9|45081.9|45126.9|45086.9|45121.9|45081.9|0
1645526800000|2022-02-22 10:46:40|45116.9|45076.9|45126.9|45086.9|45126.9|45086.9|45116.9|45076.9|0
1645526810000|2022-02-22 10:46:50|45131.9|45091.9|45126.9|45086.9|45131.9|45091.9|45126.9|45086.9|0
1645526820000|2022-02-22 10:47:00|45131.9|45091.9|45141.9|45101.9|45141.9|45101.9|45131.9|45091.9|0
1645526850000|2022-02-22 10:47:30|45146.9|45106.9|45151.7|45111.7|45151.7|45111.7|45146.9|45106.9|0
1645526860000|2022-02-22 10:47:40|45146.9|45106.9|45151.7|45111.7|45151.7|45111.7|45146.9|45106.9|0
1645526870000|2022-02-22 10:47:50|45156.7|45116.7|45151.9|45111.9|45156.7|45116.7|45151.9|45111.9|22
1645526880000|2022-02-22 10:48:00|45142.1|45102.1|45136.9|45096.9|45146.9|45106.9|45136.9|45096.9|5
1645526900000|2022-02-22 10:48:20|45132.1|45092.1|45151.7|45111.7|45151.7|45111.7|45132.1|45092.1|0
1645526970000|2022-02-22 10:49:30|45156.7|45116.7|45156.7|45116.7|45156.7|45116.7|45156.7|45116.7|2
1645527030000|2022-02-22 10:50:30|||||||||10
1645527040000|2022-02-22 10:50:40|45151.7|45111.7|45151.7|45111.7|45151.7|45111.7|45146.9|45106.9|3
1645527050000|2022-02-22 10:50:50|45146.9|45106.9|45132.1|45092.1|45146.9|45106.9|45132.1|45092.1|2
1645527060000|2022-02-22 10:51:00|45136.9|45096.9|45136.9|45096.9|45136.9|45096.9|45136.9|45096.9|0
1645527070000|2022-02-22 10:51:10|45146.9|45106.9|45146.9|45106.9|45146.9|45106.9|45146.9|45106.9|6
1645527110000|2022-02-22 10:51:50|45142.1|45102.1|45142.1|45102.1|45142.1|45102.1|45142.1|45102.1|0
1645527120000|2022-02-22 10:52:00|45146.9|45106.9|45147.1|45107.1|45151.7|45111.7|45146.9|45106.9|0
1645527130000|2022-02-22 10:52:10|45152.1|45112.1|45177.1|45137.1|45177.1|45137.1|45152.1|45112.1|3
1645527140000|2022-02-22 10:52:20|45177.3|45137.3|45182.1|45142.1|45182.1|45142.1|45177.3|45137.3|0
1645527150000|2022-02-22 10:52:30|45177.1|45137.1|45177.1|45137.1|45177.1|45137.1|45177.1|45137.1|55
1645527170000|2022-02-22 10:52:50|45172.1|45132.1|45156.9|45116.9|45172.1|45132.1|45156.9|45116.9|3
1645527180000|2022-02-22 10:53:00|45156.7|45116.7|45151.9|45111.9|45156.7|45116.7|45151.9|45111.9|0
1645527190000|2022-02-22 10:53:10|45152.1|45112.1|45152.1|45112.1|45152.1|45112.1|45152.1|45112.1|0
1645527220000|2022-02-22 10:53:40|45156.9|45116.9|45146.9|45106.9|45156.9|45116.9|45146.9|45106.9|1
1645527230000|2022-02-22 10:53:50|45131.9|45091.9|45131.9|45091.9|45132.1|45092.1|45131.9|45091.9|0
1645527240000|2022-02-22 10:54:00|45132.1|45092.1|45132.1|45092.1|45132.1|45092.1|45132.1|45092.1|0
1645527250000|2022-02-22 10:54:10|45131.9|45091.9|45132.1|45092.1|45132.1|45092.1|45131.9|45091.9|0
1645527260000|2022-02-22 10:54:20|45131.9|45091.9|45121.4|45081.4|45131.9|45091.9|45121.4|45081.4|0
1645527270000|2022-02-22 10:54:30|45122.1|45082.1|45132.1|45092.1|45132.1|45092.1|45122.1|45082.1|0
1645527280000|2022-02-22 10:54:40|45141.9|45101.9|45141.9|45101.9|45141.9|45101.9|45141.9|45101.9|0
1645527290000|2022-02-22 10:54:50|45141.7|45101.7|45122.1|45082.1|45141.7|45101.7|45122.1|45082.1|0
1645527310000|2022-02-22 10:55:10|45132.1|45092.1|45126.9|45086.9|45132.1|45092.1|45126.9|45086.9|0
1645527330000|2022-02-22 10:55:30|45131.7|45091.7|45131.9|45091.9|45131.9|45091.9|45131.7|45091.7|0
1645527340000|2022-02-22 10:55:40|45131.6|45091.6|45126.9|45086.9|45131.6|45091.6|45126.9|45086.9|0
1645527350000|2022-02-22 10:55:50|45121.9|45081.9|45116.9|45076.9|45121.9|45081.9|45116.9|45076.9|0
1645527360000|2022-02-22 10:56:00|45126.9|45086.9|45116.9|45076.9|45126.9|45086.9|45112.1|45072.1|0
1645527370000|2022-02-22 10:56:10|45122.1|45082.1|45126.9|45086.9|45126.9|45086.9|45122.1|45082.1|0
1645527380000|2022-02-22 10:56:20|45121.9|45081.9|45121.9|45081.9|45121.9|45081.9|45121.9|45081.9|0
1645527390000|2022-02-22 10:56:30|45122.1|45082.1|45122.1|45082.1|45122.1|45082.1|45112.1|45072.1|0
1645527410000|2022-02-22 10:56:50|45121.9|45081.9|45111.9|45071.9|45121.9|45081.9|45111.9|45071.9|0
1645527420000|2022-02-22 10:57:00|45112.1|45072.1|45112.1|45072.1|45112.1|45072.1|45112.1|45072.1|0
1645527430000|2022-02-22 10:57:10|45116.9|45076.9|45102.1|45062.1|45116.9|45076.9|45102.1|45062.1|0
1645527440000|2022-02-22 10:57:20|45092.3|45052.3|45096.9|45056.9|45102.1|45062.1|45087.1|45047.1|1
1645527450000|2022-02-22 10:57:30|45101.6|45061.6|45102.1|45062.1|45102.1|45062.1|45096.9|45056.9|0
1645527460000|2022-02-22 10:57:40|45096.9|45056.9|45112.1|45072.1|45112.1|45072.1|45096.9|45056.9|0
1645527490000|2022-02-22 10:58:10|45107.3|45067.3|45106.9|45066.9|45107.3|45067.3|45106.9|45066.9|0
1645527520000|2022-02-22 10:58:40|45102.1|45062.1|45102.1|45062.1|45102.1|45062.1|45102.1|45062.1|0
1645527530000|2022-02-22 10:58:50|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|0
1645527540000|2022-02-22 10:59:00|45097.1|45057.1|45097.1|45057.1|45097.1|45057.1|45097.1|45057.1|0
1645527570000|2022-02-22 10:59:30|45096.9|45056.9|45097.1|45057.1|45097.1|45057.1|45096.9|45056.9|0
1645527580000|2022-02-22 10:59:40|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|0
1645527590000|2022-02-22 10:59:50|45097.1|45057.1|45102.1|45062.1|45102.1|45062.1|45097.1|45057.1|0
1645527600000|2022-02-22 11:00:00|45101.9|45061.9|45096.9|45056.9|45101.9|45061.9|45096.9|45056.9|0
1645527610000|2022-02-22 11:00:10|45092.1|45052.1|45092.1|45052.1|45092.1|45052.1|45092.1|45052.1|0
1645527640000|2022-02-22 11:00:40|45082.1|45042.1|45077.1|45037.1|45082.1|45042.1|45077.1|45037.1|1
1645527650000|2022-02-22 11:00:50|45076.8|45036.8|45072.1|45032.1|45076.8|45036.8|45072.1|45032.1|1
1645527670000|2022-02-22 11:01:10|45067.3|45027.3|45072.1|45032.1|45072.1|45032.1|45067.1|45027.1|0
1645527690000|2022-02-22 11:01:30|45071.8|45031.8|45077.1|45037.1|45077.1|45037.1|45067.1|45027.1|0
1645527700000|2022-02-22 11:01:40|45076.8|45036.8|45072.1|45032.1|45076.8|45036.8|45072.1|45032.1|0
1645527730000|2022-02-22 11:02:10|45071.8|45031.8|45067.1|45027.1|45077.1|45037.1|45067.1|45027.1|0
1645527740000|2022-02-22 11:02:20|45062.1|45022.1|45062.1|45022.1|45066.8|45026.8|45062.1|45022.1|1
1645527750000|2022-02-22 11:02:30|45066.8|45026.8|45057.1|45017.1|45067.1|45027.1|45057.1|45017.1|0
1645527760000|2022-02-22 11:02:40|45062.1|45022.1|45062.1|45022.1|45062.1|45022.1|45057.3|45017.3|0
1645527770000|2022-02-22 11:02:50|45061.8|45021.8|45057.1|45017.1|45066.8|45026.8|45057.1|45017.1|0
1645527780000|2022-02-22 11:03:00|45057.3|45017.3|45057.1|45017.1|45066.8|45026.8|45057.1|45017.1|0
1645527790000|2022-02-22 11:03:10|45062.1|45022.1|45062.1|45022.1|45067.1|45027.1|45061.8|45021.8|0
1645527800000|2022-02-22 11:03:20|45062.3|45022.3|45062.1|45022.1|45067.1|45027.1|45062.1|45022.1|0
1645527810000|2022-02-22 11:03:30|45061.8|45021.8|45062.1|45022.1|45062.1|45022.1|45057.1|45017.1|0
1645527850000|2022-02-22 11:04:10|45057.1|45017.1|45036.8|44996.8|45057.1|45017.1|45036.8|44996.8|2
1645527870000|2022-02-22 11:04:30|45042.1|45002.1|44987.3|44947.3|45042.1|45002.1|44987.3|44947.3|6
1645527880000|2022-02-22 11:04:40|44987.1|44947.1|44992.1|44952.1|44992.1|44952.1|44987.1|44947.1|0
1645527890000|2022-02-22 11:04:50|44991.8|44951.8|44987.1|44947.1|44991.8|44951.8|44987.1|44947.1|0
1645527900000|2022-02-22 11:05:00|44972.1|44932.1|44982.1|44942.1|44982.1|44942.1|44972.1|44932.1|4
1645527910000|2022-02-22 11:05:10|44982|44942|44992|44952|44992|44952|44976.8|44936.8|1
1645527920000|2022-02-22 11:05:20|44986.8|44946.8|44982|44942|44986.8|44946.8|44982|44942|0
1645527940000|2022-02-22 11:05:40|44977|44937|44977|44937|44977|44937|44977|44937|0
1645527950000|2022-02-22 11:05:50|44982.3|44942.3|44982|44942|44982.3|44942.3|44982|44942|1
1645527960000|2022-02-22 11:06:00|44977|44937|44961.8|44921.8|44977|44937|44961.8|44921.8|3
1645527970000|2022-02-22 11:06:10|44962|44922|44961.6|44921.6|44962|44922|44961.6|44921.6|265
1645528010000|2022-02-22 11:06:50|44981.6|44941.6|44981.6|44941.6|44981.6|44941.6|44981.4|44941.4|2
1645528020000|2022-02-22 11:07:00|44991.6|44951.6|44986.4|44946.4|44991.6|44951.6|44981.6|44941.6|0
1645528030000|2022-02-22 11:07:10|44981.6|44941.6|44981.6|44941.6|44991.6|44951.6|44981.6|44941.6|1
1645528050000|2022-02-22 11:07:30|44981.4|44941.4|44986.4|44946.4|44986.4|44946.4|44976.6|44936.6|1
1645528060000|2022-02-22 11:07:40|44991.4|44951.4|44976.8|44936.8|44991.6|44951.6|44976.8|44936.8|2
1645528070000|2022-02-22 11:07:50|44981.4|44941.4|44976.8|44936.8|44981.4|44941.4|44976.6|44936.6|0
1645528080000|2022-02-22 11:08:00|44981.6|44941.6|44981.6|44941.6|44986.4|44946.4|44981.6|44941.6|0
1645528090000|2022-02-22 11:08:10|44986.6|44946.6|44976.6|44936.6|44986.6|44946.6|44976.6|44936.6|0
1645528100000|2022-02-22 11:08:20|44976.8|44936.8|44986.6|44946.6|44986.6|44946.6|44976.8|44936.8|0
1645528110000|2022-02-22 11:08:30|44991.6|44951.6|45001.6|44961.6|45006.4|44966.4|44991.6|44951.6|3
1645528120000|2022-02-22 11:08:40|45006.4|44966.4|45006.4|44966.4|45006.4|44966.4|45006.4|44966.4|0
1645528130000|2022-02-22 11:08:50|45006.6|44966.6|45011.6|44971.6|45011.6|44971.6|45006.6|44966.6|1
1645528140000|2022-02-22 11:09:00|45006.6|44966.6|45006.4|44966.4|45006.6|44966.6|45006.4|44966.4|0
1645528150000|2022-02-22 11:09:10|45011.2|44971.2|44996.6|44956.6|45011.4|44971.4|44996.6|44956.6|18
1645528160000|2022-02-22 11:09:20|44996.8|44956.8|45001.6|44961.6|45001.6|44961.6|44996.8|44956.8|0
1645528190000|2022-02-22 11:09:50|44996.6|44956.6|45001.6|44961.6|45001.6|44961.6|44996.4|44956.4|1
1645528200000|2022-02-22 11:10:00|45006.4|44966.4|45006.4|44966.4|45006.4|44966.4|45006.4|44966.4|0
1645528220000|2022-02-22 11:10:20|45001.6|44961.6|45001.6|44961.6|45001.6|44961.6|45001.6|44961.6|0
1645528230000|2022-02-22 11:10:30|45011.6|44971.6|45011.6|44971.6|45011.6|44971.6|45011.6|44971.6|0
1645528260000|2022-02-22 11:11:00|45016.4|44976.4|45011.6|44971.6|45016.4|44976.4|45011.6|44971.6|0
1645528280000|2022-02-22 11:11:20|45016.4|44976.4|45016.4|44976.4|45016.4|44976.4|45016.4|44976.4|0
1645528330000|2022-02-22 11:12:10|45006.4|44966.4|45001.6|44961.6|45006.4|44966.4|45001.6|44961.6|0
1645528340000|2022-02-22 11:12:20|44996.6|44956.6|44996.6|44956.6|45006.4|44966.4|44996.6|44956.6|0
1645528350000|2022-02-22 11:12:30|45001.6|44961.6|44991.4|44951.4|45001.6|44961.6|44991.4|44951.4|1
1645528360000|2022-02-22 11:12:40|44991.2|44951.2|44991.6|44951.6|44991.6|44951.6|44991.2|44951.2|0
1645528370000|2022-02-22 11:12:50|44991.2|44951.2|44981.6|44941.6|44991.2|44951.2|44981.6|44941.6|220
1645528380000|2022-02-22 11:13:00|44976.6|44936.6|44981.6|44941.6|44981.6|44941.6|44976.6|44936.6|0
1645528390000|2022-02-22 11:13:10|44991.6|44951.6|44981.6|44941.6|44991.6|44951.6|44981.6|44941.6|0
1645528400000|2022-02-22 11:13:20|44976.6|44936.6|44991.6|44951.6|44991.6|44951.6|44976.6|44936.6|0
1645528410000|2022-02-22 11:13:30|44986.6|44946.6|44981.6|44941.6|44991.6|44951.6|44981.6|44941.6|2
1645528420000|2022-02-22 11:13:40|44981.4|44941.4|44976.6|44936.6|44981.4|44941.4|44976.6|44936.6|0
1645528430000|2022-02-22 11:13:50|44981.6|44941.6|44981.6|44941.6|44981.6|44941.6|44981.6|44941.6|1
1645528440000|2022-02-22 11:14:00|44981.4|44941.4|44976.6|44936.6|44981.4|44941.4|44976.6|44936.6|0
1645528450000|2022-02-22 11:14:10|44971.6|44931.6|44971.6|44931.6|44971.6|44931.6|44971.6|44931.6|1
1645528470000|2022-02-22 11:14:30|44961.6|44921.6|44961.6|44921.6|44961.6|44921.6|44961.6|44921.6|0
1645528480000|2022-02-22 11:14:40|44961.4|44921.4|44961.6|44921.6|44961.6|44921.6|44961.4|44921.4|0
1645528500000|2022-02-22 11:15:00|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|0
1645528510000|2022-02-22 11:15:10|44951.6|44911.6|44961.6|44921.6|44961.6|44921.6|44951.6|44911.6|0
1645528530000|2022-02-22 11:15:30|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|0
1645528560000|2022-02-22 11:16:00|44966.4|44926.4|44971.4|44931.4|44971.4|44931.4|44961.6|44921.6|0
1645528600000|2022-02-22 11:16:40|44976.4|44936.4|44976.4|44936.4|44976.4|44936.4|44976.4|44936.4|0
1645528610000|2022-02-22 11:16:50|44976.6|44936.6|44981.6|44941.6|44981.6|44941.6|44976.6|44936.6|0
1645528630000|2022-02-22 11:17:10|44981.4|44941.4|44981.6|44941.6|44981.6|44941.6|44981.4|44941.4|0
1645528640000|2022-02-22 11:17:20|44986.4|44946.4|44981.2|44941.2|44986.4|44946.4|44981.2|44941.2|0
1645528650000|2022-02-22 11:17:30|44976.4|44936.4|44981.6|44941.6|44981.6|44941.6|44976.4|44936.4|0
1645528660000|2022-02-22 11:17:40|44981.4|44941.4|44986.4|44946.4|44986.4|44946.4|44981.4|44941.4|0
1645528670000|2022-02-22 11:17:50|44981.6|44941.6|44981.6|44941.6|44981.6|44941.6|44981.6|44941.6|0
1645528680000|2022-02-22 11:18:00|44991.4|44951.4|44986.4|44946.4|44991.4|44951.4|44986.4|44946.4|5
1645528690000|2022-02-22 11:18:10|44981.6|44941.6|44981.6|44941.6|44981.6|44941.6|44981.6|44941.6|0
1645528710000|2022-02-22 11:18:30|44981.4|44941.4|44991.1|44951.1|44991.1|44951.1|44981.4|44941.4|0
1645528720000|2022-02-22 11:18:40|44981.4|44941.4|44981.4|44941.4|44981.6|44941.6|44981.4|44941.4|0
1645528730000|2022-02-22 11:18:50|44981.6|44941.6|44976.6|44936.6|44981.6|44941.6|44976.6|44936.6|0
1645528740000|2022-02-22 11:19:00|44971.6|44931.6|44971.6|44931.6|44971.6|44931.6|44971.6|44931.6|0
1645528750000|2022-02-22 11:19:10|44971.4|44931.4|44966.4|44926.4|44971.4|44931.4|44966.4|44926.4|0
1645528760000|2022-02-22 11:19:20|44971.4|44931.4|44971.4|44931.4|44971.4|44931.4|44971.4|44931.4|0
1645528770000|2022-02-22 11:19:30|44971.6|44931.6|44971.6|44931.6|44971.6|44931.6|44971.6|44931.6|0
1645528800000|2022-02-22 11:20:00|44966.6|44926.6|44961.6|44921.6|44966.6|44926.6|44961.6|44921.6|0
1645528850000|2022-02-22 11:20:50|44976.4|44936.4|44956.6|44916.6|44976.4|44936.4|44956.6|44916.6|4
1645528860000|2022-02-22 11:21:00|44951.8|44911.8|44946.6|44906.6|44951.8|44911.8|44946.6|44906.6|1
1645528880000|2022-02-22 11:21:20|44951.4|44911.4|44956.4|44916.4|44956.4|44916.4|44951.4|44911.4|0
1645528890000|2022-02-22 11:21:30|44951.6|44911.6|44956.4|44916.4|44956.4|44916.4|44951.6|44911.6|0
1645528900000|2022-02-22 11:21:40|44951.6|44911.6|44946.6|44906.6|44951.6|44911.6|44946.6|44906.6|0
1645528910000|2022-02-22 11:21:50|44951.6|44911.6|44951.6|44911.6|44951.6|44911.6|44951.6|44911.6|0
1645528920000|2022-02-22 11:22:00|44952|44912|44966.6|44926.6|44971.4|44931.4|44952|44912|6
1645528930000|2022-02-22 11:22:10|44971.4|44931.4|44981.6|44941.6|44981.6|44941.6|44971.4|44931.4|1
1645528940000|2022-02-22 11:22:20|44986.4|44946.4|44986.4|44946.4|44986.4|44946.4|44986.4|44946.4|0
1645528950000|2022-02-22 11:22:30|44996.6|44956.6|45001.6|44961.6|45001.6|44961.6|44996.6|44956.6|1
1645528970000|2022-02-22 11:22:50|45011.6|44971.6|45021.6|44981.6|45021.6|44981.6|45011.6|44971.6|0
1645528980000|2022-02-22 11:23:00|45016.6|44976.6|45006.6|44966.6|45036.1|44996.1|45006.6|44966.6|1
1645528990000|2022-02-22 11:23:10|45011.6|44971.6|45011.6|44971.6|45011.6|44971.6|45011.6|44971.6|0
1645529000000|2022-02-22 11:23:20|45006.6|44966.6|45001.3|44961.3|45006.6|44966.6|45001.3|44961.3|0
1645529010000|2022-02-22 11:23:30|44996.3|44956.3|44996.3|44956.3|44996.3|44956.3|44996.3|44956.3|0
1645529020000|2022-02-22 11:23:40|44991.3|44951.3|45001.6|44961.6|45001.6|44961.6|44991.3|44951.3|0
1645529030000|2022-02-22 11:23:50|45006.3|44966.3|45011.6|44971.6|45011.6|44971.6|45006.3|44966.3|0
1645529040000|2022-02-22 11:24:00|45026.1|44986.1|45026.1|44986.1|45026.1|44986.1|45026.1|44986.1|0
1645529070000|2022-02-22 11:24:30|45041.3|45001.3|45041.3|45001.3|45041.3|45001.3|45041.3|45001.3|30
1645529080000|2022-02-22 11:24:40|45036.3|44996.3|45031.3|44991.3|45036.3|44996.3|45026.8|44986.8|0
1645529090000|2022-02-22 11:24:50|45026.3|44986.3|45061.3|45021.3|45061.6|45021.6|45026.3|44986.3|3
1645529100000|2022-02-22 11:25:00|45061.6|45021.6|45056.3|45016.3|45061.6|45021.6|45056.3|45016.3|0
1645529110000|2022-02-22 11:25:10|45051.6|45011.6|45051.6|45011.6|45051.6|45011.6|45051.6|45011.6|0
1645529140000|2022-02-22 11:25:40|45051.3|45011.3|45036.3|44996.3|45051.3|45011.3|45036.3|44996.3|1
1645529150000|2022-02-22 11:25:50|45036.6|44996.6|45041.6|45001.6|45041.6|45001.6|45036.6|44996.6|0
1645529160000|2022-02-22 11:26:00|45046.3|45006.3|45041.6|45001.6|45046.3|45006.3|45041.6|45001.6|0
1645529170000|2022-02-22 11:26:10|45041.3|45001.3|45041.3|45001.3|45041.3|45001.3|45041.3|45001.3|0
1645529180000|2022-02-22 11:26:20|45041.6|45001.6|45041.6|45001.6|45041.6|45001.6|45041.6|45001.6|0
1645529190000|2022-02-22 11:26:30|45041.3|45001.3|45041.3|45001.3|45041.3|45001.3|45041.3|45001.3|0
1645529200000|2022-02-22 11:26:40|45041.1|45001.1|45041.3|45001.3|45041.3|45001.3|45036.3|44996.3|0
1645529220000|2022-02-22 11:27:00|45036.3|44996.3|45036.3|44996.3|45036.3|44996.3|45036.3|44996.3|0
1645529230000|2022-02-22 11:27:10|45011.1|44971.1|45016.3|44976.3|45016.3|44976.3|45011.1|44971.1|2
1645529240000|2022-02-22 11:27:20|45021.1|44981.1|45011.3|44971.3|45021.1|44981.1|45011.1|44971.1|12
1645529250000|2022-02-22 11:27:30|45011.1|44971.1|45016.3|44976.3|45016.3|44976.3|45011.1|44971.1|0
1645529260000|2022-02-22 11:27:40|45021.1|44981.1|45016.3|44976.3|45021.1|44981.1|45016.3|44976.3|109
1645529270000|2022-02-22 11:27:50|45011.1|44971.1|45011.3|44971.3|45011.3|44971.3|45011.1|44971.1|0
1645529280000|2022-02-22 11:28:00|45010.9|44970.9|45011.1|44971.1|45011.1|44971.1|45010.9|44970.9|0
1645529290000|2022-02-22 11:28:10|44991.3|44951.3|44981.1|44941.1|44991.3|44951.3|44976.3|44936.3|3
1645529300000|2022-02-22 11:28:20|44976.3|44936.3|44981.1|44941.1|44981.1|44941.1|44976.3|44936.3|0
1645529310000|2022-02-22 11:28:30|44976.3|44936.3|44976.3|44936.3|44976.3|44936.3|44976.3|44936.3|0
1645529320000|2022-02-22 11:28:40|44981.1|44941.1|44966.3|44926.3|44981.1|44941.1|44966.3|44926.3|0
1645529330000|2022-02-22 11:28:50|44961.3|44921.3|44956.3|44916.3|44961.3|44921.3|44956.3|44916.3|0
1645529340000|2022-02-22 11:29:00|44976.1|44936.1|44976.3|44936.3|44976.3|44936.3|44976.1|44936.1|0
1645529350000|2022-02-22 11:29:10|44976.1|44936.1|44971.3|44931.3|44976.1|44936.1|44971.3|44931.3|0
1645529360000|2022-02-22 11:29:20|44971.1|44931.1|44961.3|44921.3|44971.1|44931.1|44961.3|44921.3|0
1645529380000|2022-02-22 11:29:40|44961.1|44921.1|44956.3|44916.3|44961.1|44921.1|44956.1|44916.1|1
1645529390000|2022-02-22 11:29:50|44961.5|44921.5|44956.8|44916.8|44961.5|44921.5|44956.8|44916.8|153
1645529400000|2022-02-22 11:30:00|44961.5|44921.5|44956.8|44916.8|44966.8|44926.8|44956.8|44916.8|5
1645529410000|2022-02-22 11:30:10|44956.5|44916.5|44946.8|44906.8|44956.5|44916.5|44946.8|44906.8|0
1645529440000|2022-02-22 11:30:40|44946.5|44906.5|44951.5|44911.5|44951.5|44911.5|44946.5|44906.5|0
1645529450000|2022-02-22 11:30:50|44946.8|44906.8|44946.8|44906.8|44951.5|44911.5|44946.8|44906.8|0
1645529460000|2022-02-22 11:31:00|44927|44887|44926.8|44886.8|44931.5|44891.5|44926.8|44886.8|0
1645529470000|2022-02-22 11:31:10|44922|44882|44926.8|44886.8|44926.8|44886.8|44922|44882|0
1645529480000|2022-02-22 11:31:20|44931.5|44891.5|44931.8|44891.8|44941.8|44901.8|44931.5|44891.5|1
1645529490000|2022-02-22 11:31:30|44931.7|44891.7|44922|44882|44936.7|44896.7|44922|44882|0
1645529500000|2022-02-22 11:31:40|44917|44877|44922|44882|44936.7|44896.7|44917|44877|0
1645529510000|2022-02-22 11:31:50|44921.7|44881.7|44926.7|44886.7|44926.7|44886.7|44921.7|44881.7|0
1645529530000|2022-02-22 11:32:10|44922|44882|44931.7|44891.7|44936.5|44896.5|44922|44882|1
1645529540000|2022-02-22 11:32:20|44926.7|44886.7|44926.7|44886.7|44931.7|44891.7|44926.7|44886.7|0
1645529560000|2022-02-22 11:32:40|44936.7|44896.7|44917|44877|44936.7|44896.7|44917|44877|1
1645529570000|2022-02-22 11:32:50|44922|44882|44922|44882|44922|44882|44922|44882|1
1645529590000|2022-02-22 11:33:10|44931.5|44891.5|44932|44892|44932|44892|44931.5|44891.5|1
1645529600000|2022-02-22 11:33:20|44936.7|44896.7|44932|44892|44936.7|44896.7|44932|44892|0
1645529610000|2022-02-22 11:33:30|44931.7|44891.7|44931.7|44891.7|44931.7|44891.7|44927|44887|0
1645529640000|2022-02-22 11:34:00|44926.7|44886.7|44921.7|44881.7|44926.7|44886.7|44921.7|44881.7|2
1645529650000|2022-02-22 11:34:10|44917|44877|44921.7|44881.7|44921.7|44881.7|44917|44877|0
1645529690000|2022-02-22 11:34:50|44926.7|44886.7|44941.7|44901.7|44942|44902|44926.7|44886.7|2
1645529700000|2022-02-22 11:35:00|||||||||3
1645529710000|2022-02-22 11:35:10|44942|44902|44946.7|44906.7|44946.7|44906.7|44942|44902|0
1645529720000|2022-02-22 11:35:20|44942|44902|44942|44902|44942|44902|44942|44902|0
1645529730000|2022-02-22 11:35:30|44941.7|44901.7|44941.7|44901.7|44942|44902|44936.7|44896.7|0
1645529750000|2022-02-22 11:35:50|44941.9|44901.9|44941.7|44901.7|44941.9|44901.9|44941.7|44901.7|0
1645529760000|2022-02-22 11:36:00|44941.9|44901.9|44946.7|44906.7|44946.7|44906.7|44941.9|44901.9|0
1645529770000|2022-02-22 11:36:10|44936.7|44896.7|44941.9|44901.9|44941.9|44901.9|44936.7|44896.7|0
1645529780000|2022-02-22 11:36:20|44941.7|44901.7|44941.7|44901.7|44941.9|44901.9|44941.7|44901.7|0
1645529790000|2022-02-22 11:36:30|44941.9|44901.9|44941.9|44901.9|44941.9|44901.9|44941.9|44901.9|0
1645529800000|2022-02-22 11:36:40|44941.7|44901.7|44936.3|44896.3|44941.9|44901.9|44936.3|44896.3|0
1645529810000|2022-02-22 11:36:50|44926.7|44886.7|44926.7|44886.7|44926.7|44886.7|44921.9|44881.9|0
1645529820000|2022-02-22 11:37:00|44921.7|44881.7|44921.7|44881.7|44921.7|44881.7|44921.7|44881.7|0
1645529830000|2022-02-22 11:37:10|44921.9|44881.9|44921.9|44881.9|44921.9|44881.9|44921.9|44881.9|0
1645529840000|2022-02-22 11:37:20|44916.9|44876.9|44926.7|44886.7|44926.7|44886.7|44916.9|44876.9|0
1645529860000|2022-02-22 11:37:40|44926.9|44886.9|44926.9|44886.9|44926.9|44886.9|44926.9|44886.9|0
1645529870000|2022-02-22 11:37:50|44926.7|44886.7|44946.7|44906.7|44946.7|44906.7|44926.7|44886.7|57
1645529880000|2022-02-22 11:38:00|44946.9|44906.9|44941.7|44901.7|44946.9|44906.9|44941.3|44901.3|1
1645529890000|2022-02-22 11:38:10|44936.7|44896.7|44921.7|44881.7|44936.7|44896.7|44921.7|44881.7|1
1645529900000|2022-02-22 11:38:20|44916.9|44876.9|44886.7|44846.7|44916.9|44876.9|44886.7|44846.7|4
1645529910000|2022-02-22 11:38:30|44886.5|44846.5|44901.5|44861.5|44901.7|44861.7|44886.5|44846.5|3
1645529920000|2022-02-22 11:38:40|44906.5|44866.5|44901.7|44861.7|44906.5|44866.5|44901.5|44861.5|0
1645529930000|2022-02-22 11:38:50|44901.9|44861.9|44901.7|44861.7|44901.9|44861.9|44901.7|44861.7|1
1645529940000|2022-02-22 11:39:00|44902.4|44862.4|44916.7|44876.7|44921.5|44881.5|44902.4|44862.4|0
1645529950000|2022-02-22 11:39:10|44906.9|44866.9|44916.7|44876.7|44916.7|44876.7|44906.9|44866.9|0
1645529960000|2022-02-22 11:39:20|44906.7|44866.7|44901.9|44861.9|44906.7|44866.7|44901.7|44861.7|0
1645529970000|2022-02-22 11:39:30|44901.7|44861.7|44901.9|44861.9|44901.9|44861.9|44901.7|44861.7|0
1645529980000|2022-02-22 11:39:40|44901.7|44861.7|44901.7|44861.7|44901.9|44861.9|44896.7|44856.7|0
1645529990000|2022-02-22 11:39:50|44901.5|44861.5|44896.7|44856.7|44901.5|44861.5|44896.7|44856.7|0
1645530000000|2022-02-22 11:40:00|44901.9|44861.9|44901.9|44861.9|44901.9|44861.9|44901.7|44861.7|0
1645530010000|2022-02-22 11:40:10|44901.7|44861.7|44901.7|44861.7|44901.9|44861.9|44901.7|44861.7|0
1645530020000|2022-02-22 11:40:20|44901.9|44861.9|44896.7|44856.7|44901.9|44861.9|44896.7|44856.7|0
1645530030000|2022-02-22 11:40:30|44901.9|44861.9|44891.9|44851.9|44901.9|44861.9|44886.7|44846.7|0
1645530040000|2022-02-22 11:40:40|44896.7|44856.7|44911.5|44871.5|44911.7|44871.7|44896.7|44856.7|0
1645530050000|2022-02-22 11:40:50|44911.7|44871.7|44906.7|44866.7|44916.7|44876.7|44906.7|44866.7|0
1645530060000|2022-02-22 11:41:00|44911.7|44871.7|44911.7|44871.7|44916.5|44876.5|44911.5|44871.5|2
1645530070000|2022-02-22 11:41:10|44906.9|44866.9|44906.5|44866.5|44906.9|44866.9|44906.5|44866.5|1
1645530080000|2022-02-22 11:41:20|44906.7|44866.7|44906.7|44866.7|44916.5|44876.5|44906.7|44866.7|0
1645530090000|2022-02-22 11:41:30|44911.5|44871.5|44911.5|44871.5|44911.5|44871.5|44906.5|44866.5|0
1645530100000|2022-02-22 11:41:40|44906.5|44866.5|44911.5|44871.5|44911.5|44871.5|44906.5|44866.5|19
1645530110000|2022-02-22 11:41:50|44911.3|44871.3|44901.5|44861.5|44911.3|44871.3|44901.5|44861.5|0
1645530120000|2022-02-22 11:42:00|44901.7|44861.7|44901.7|44861.7|44906.5|44866.5|44901.5|44861.5|0
1645530130000|2022-02-22 11:42:10|44901.5|44861.5|44901.5|44861.5|44901.5|44861.5|44901.5|44861.5|0
1645530140000|2022-02-22 11:42:20|44906.7|44866.7|44886.7|44846.7|44906.7|44866.7|44886.7|44846.7|0
1645530150000|2022-02-22 11:42:30|44886.5|44846.5|44886.7|44846.7|44886.7|44846.7|44886.5|44846.5|0
1645530160000|2022-02-22 11:42:40|44886.9|44846.9|44871.9|44831.9|44891.7|44851.7|44871.9|44831.9|0
1645530180000|2022-02-22 11:43:00|44876.7|44836.7|44881.9|44841.9|44881.9|44841.9|44876.7|44836.7|0
1645530190000|2022-02-22 11:43:10|44881.7|44841.7|44881.9|44841.9|44881.9|44841.9|44881.7|44841.7|0
1645530210000|2022-02-22 11:43:30|44886.7|44846.7|44891.7|44851.7|44891.9|44851.9|44886.7|44846.7|0
1645530220000|2022-02-22 11:43:40|44871.9|44831.9|44871.9|44831.9|44876.7|44836.7|44871.9|44831.9|11
1645530230000|2022-02-22 11:43:50|44866.9|44826.9|44861.9|44821.9|44866.9|44826.9|44861.9|44821.9|0
1645530240000|2022-02-22 11:44:00|44871.9|44831.9|44871.9|44831.9|44871.9|44831.9|44871.9|44831.9|0
1645530250000|2022-02-22 11:44:10|44867.1|44827.1|44861.9|44821.9|44867.1|44827.1|44861.9|44821.9|1
1645530260000|2022-02-22 11:44:20|44871.9|44831.9|44846.7|44806.7|44871.9|44831.9|44846.7|44806.7|2
1645530270000|2022-02-22 11:44:30|44851.9|44811.9|44851.9|44811.9|44851.9|44811.9|44846.7|44806.7|0
1645530280000|2022-02-22 11:44:40|44851.7|44811.7|44861.9|44821.9|44861.9|44821.9|44846.7|44806.7|0
1645530290000|2022-02-22 11:44:50|44861.7|44821.7|44861.9|44821.9|44861.9|44821.9|44861.7|44821.7|0
1645530300000|2022-02-22 11:45:00|44861.7|44821.7|44861.9|44821.9|44861.9|44821.9|44861.7|44821.7|0
1645530310000|2022-02-22 11:45:10|44861.7|44821.7|44856.7|44816.7|44861.7|44821.7|44856.7|44816.7|2
1645530320000|2022-02-22 11:45:20|44841.7|44801.7|44841.7|44801.7|44841.7|44801.7|44841.7|44801.7|1
1645530330000|2022-02-22 11:45:30|44841.9|44801.9|44841.9|44801.9|44841.9|44801.9|44841.9|44801.9|1
1645530340000|2022-02-22 11:45:40|44836.9|44796.9|44836.7|44796.7|44841.9|44801.9|44836.7|44796.7|0
1645530350000|2022-02-22 11:45:50|44841.5|44801.5|44841.7|44801.7|44841.7|44801.7|44841.5|44801.5|0
1645530360000|2022-02-22 11:46:00|44826.5|44786.5|44826.5|44786.5|44826.5|44786.5|44826.5|44786.5|26
1645530370000|2022-02-22 11:46:10|44806.9|44766.9|44786.7|44746.7|44821.5|44781.5|44786.7|44746.7|5
1645530380000|2022-02-22 11:46:20|44796.7|44756.7|44811.9|44771.9|44811.9|44771.9|44796.7|44756.7|0
1645530390000|2022-02-22 11:46:30|44806.7|44766.7|44801.5|44761.5|44811.7|44771.7|44791.7|44751.7|4
1645530400000|2022-02-22 11:46:40|44811.9|44771.9|44796.7|44756.7|44811.9|44771.9|44796.7|44756.7|2
1645530410000|2022-02-22 11:46:50|44791.9|44751.9|44801.7|44761.7|44811.7|44771.7|44791.9|44751.9|4
1645530420000|2022-02-22 11:47:00|44801.9|44761.9|44816.7|44776.7|44816.7|44776.7|44801.7|44761.7|1
1645530430000|2022-02-22 11:47:10|44826.5|44786.5|44796.9|44756.9|44826.5|44786.5|44796.9|44756.9|0
1645530440000|2022-02-22 11:47:20|44791.9|44751.9|44791.9|44751.9|44801.7|44761.7|44787.1|44747.1|0
1645530460000|2022-02-22 11:47:40|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|0
1645530470000|2022-02-22 11:47:50|44796.7|44756.7|44801.7|44761.7|44801.7|44761.7|44796.7|44756.7|0
1645530490000|2022-02-22 11:48:10|44801.5|44761.5|44801.7|44761.7|44801.7|44761.7|44801.5|44761.5|0
1645530500000|2022-02-22 11:48:20|44801.5|44761.5|44791.9|44751.9|44801.5|44761.5|44786.9|44746.9|0
1645530510000|2022-02-22 11:48:30|44801.7|44761.7|44801.9|44761.9|44801.9|44761.9|44796.7|44756.7|0
1645530520000|2022-02-22 11:48:40|44796.9|44756.9|44801.9|44761.9|44801.9|44761.9|44796.9|44756.9|0
1645530540000|2022-02-22 11:49:00|44796.9|44756.9|44796.9|44756.9|44796.9|44756.9|44796.9|44756.9|30
1645530550000|2022-02-22 11:49:10|44801.9|44761.9|44786.9|44746.9|44801.9|44761.9|44786.9|44746.9|8
1645530560000|2022-02-22 11:49:20|44786.7|44746.7|44786.7|44746.7|44796.7|44756.7|44786.7|44746.7|9
1645530570000|2022-02-22 11:49:30|44801.9|44761.9|44801.9|44761.9|44801.9|44761.9|44801.9|44761.9|49
1645530580000|2022-02-22 11:49:40|44811.7|44771.7|44811.7|44771.7|44811.7|44771.7|44811.7|44771.7|0
1645530600000|2022-02-22 11:50:00|44816.9|44776.9|44796.7|44756.7|44816.9|44776.9|44796.7|44756.7|1
1645530610000|2022-02-22 11:50:10|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|44796.7|44756.7|0
1645530620000|2022-02-22 11:50:20|44801.9|44761.9|44811.7|44771.7|44811.7|44771.7|44801.9|44761.9|0
1645530640000|2022-02-22 11:50:40|44806.9|44766.9|44801.7|44761.7|44806.9|44766.9|44801.7|44761.7|0
1645530650000|2022-02-22 11:50:50|44796.7|44756.7|44796.7|44756.7|44796.7|44756.7|44796.7|44756.7|0
1645530660000|2022-02-22 11:51:00|44801.7|44761.7|44816.9|44776.9|44816.9|44776.9|44801.7|44761.7|2
1645530670000|2022-02-22 11:51:10|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|10
1645530680000|2022-02-22 11:51:20|44816.5|44776.5|44791.7|44751.7|44826.5|44786.5|44791.7|44751.7|0
1645530690000|2022-02-22 11:51:30|44806.7|44766.7|44801.7|44761.7|44806.7|44766.7|44801.7|44761.7|1
1645530700000|2022-02-22 11:51:40|44801.9|44761.9|44801.7|44761.7|44801.9|44761.9|44801.7|44761.7|0
1645530710000|2022-02-22 11:51:50|44801.9|44761.9|44801.9|44761.9|44806.9|44766.9|44801.7|44761.7|0
1645530720000|2022-02-22 11:52:00|44806.9|44766.9|44811.7|44771.7|44811.7|44771.7|44802.1|44762.1|0
1645530730000|2022-02-22 11:52:10|44821.5|44781.5|44811.7|44771.7|44821.5|44781.5|44811.7|44771.7|25
1645530740000|2022-02-22 11:52:20|||||||||25
1645530760000|2022-02-22 11:52:40|44811.5|44771.5|44806.7|44766.7|44811.5|44771.5|44806.7|44766.7|0
1645530770000|2022-02-22 11:52:50|44806.9|44766.9|44811.7|44771.7|44811.7|44771.7|44806.7|44766.7|0
1645530780000|2022-02-22 11:53:00|44801.9|44761.9|44811.9|44771.9|44811.9|44771.9|44801.9|44761.9|0
1645530790000|2022-02-22 11:53:10|44811.7|44771.7|44811.7|44771.7|44811.7|44771.7|44811.7|44771.7|0
1645530800000|2022-02-22 11:53:20|44811.9|44771.9|44816.7|44776.7|44816.7|44776.7|44811.9|44771.9|0
1645530810000|2022-02-22 11:53:30|44821.5|44781.5|44806.7|44766.7|44821.7|44781.7|44806.7|44766.7|1
1645530830000|2022-02-22 11:53:50|44811.7|44771.7|44811.7|44771.7|44811.9|44771.9|44811.7|44771.7|0
1645530840000|2022-02-22 11:54:00|44811.9|44771.9|44811.9|44771.9|44811.9|44771.9|44811.9|44771.9|0
1645530850000|2022-02-22 11:54:10|44816.7|44776.7|44816.7|44776.7|44816.7|44776.7|44816.7|44776.7|0
1645530860000|2022-02-22 11:54:20|44821.5|44781.5|44816.7|44776.7|44821.5|44781.5|44816.7|44776.7|0
1645530870000|2022-02-22 11:54:30|44821.5|44781.5|44806.9|44766.9|44821.5|44781.5|44806.9|44766.9|0
1645530900000|2022-02-22 11:55:00|||||||||5
1645530910000|2022-02-22 11:55:10|44811.7|44771.7|44806.9|44766.9|44811.7|44771.7|44806.9|44766.9|2
1645530930000|2022-02-22 11:55:30|44811.9|44771.9|44811.9|44771.9|44811.9|44771.9|44811.9|44771.9|2
1645530970000|2022-02-22 11:56:10|44811.7|44771.7|44806.7|44766.7|44811.7|44771.7|44806.7|44766.7|0
1645530980000|2022-02-22 11:56:20|44816.5|44776.5|44816.7|44776.7|44816.7|44776.7|44816.5|44776.5|0
1645531000000|2022-02-22 11:56:40|44816.5|44776.5|44806.7|44766.7|44816.5|44776.5|44796.7|44756.7|0
1645531010000|2022-02-22 11:56:50|44811.7|44771.7|44811.7|44771.7|44811.9|44771.9|44811.7|44771.7|0
1645531020000|2022-02-22 11:57:00|44816.7|44776.7|44816.7|44776.7|44816.7|44776.7|44811.7|44771.7|0
1645531030000|2022-02-22 11:57:10|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|0
1645531040000|2022-02-22 11:57:20|44821.7|44781.7|44806.5|44766.5|44826.5|44786.5|44806.5|44766.5|5
1645531050000|2022-02-22 11:57:30|||||||||23
1645531060000|2022-02-22 11:57:40|44776.5|44736.5|44786.7|44746.7|44786.7|44746.7|44776.5|44736.5|8
1645531070000|2022-02-22 11:57:50|44781.9|44741.9|44781.9|44741.9|44786.7|44746.7|44781.9|44741.9|0
1645531120000|2022-02-22 11:58:40|44786.9|44746.9|44781.9|44741.9|44786.9|44746.9|44781.9|44741.9|2
1645531130000|2022-02-22 11:58:50|44786.9|44746.9|44796.9|44756.9|44796.9|44756.9|44786.7|44746.7|3
1645531140000|2022-02-22 11:59:00|44796.7|44756.7|44791.9|44751.9|44796.7|44756.7|44791.9|44751.9|1
1645531160000|2022-02-22 11:59:20|44806.9|44766.9|44801.7|44761.7|44806.9|44766.9|44801.7|44761.7|10
1645531170000|2022-02-22 11:59:30|44826.9|44786.9|44811.7|44771.7|44826.9|44786.9|44811.7|44771.7|13
1645531190000|2022-02-22 11:59:50|44811.9|44771.9|44821.9|44781.9|44821.9|44781.9|44811.9|44771.9|0
1645531200000|2022-02-22 12:00:00|44826.7|44786.7|44826.7|44786.7|44826.7|44786.7|44826.7|44786.7|0
1645531210000|2022-02-22 12:00:10|44826.9|44786.9|44831.9|44791.9|44836.7|44796.7|44826.9|44786.9|0
1645531220000|2022-02-22 12:00:20|44836.7|44796.7|44836.7|44796.7|44836.7|44796.7|44836.7|44796.7|0
1645531250000|2022-02-22 12:00:50|44831.9|44791.9|44826.9|44786.9|44831.9|44791.9|44826.9|44786.9|0
1645531260000|2022-02-22 12:01:00|44821.7|44781.7|44821.7|44781.7|44821.9|44781.9|44821.7|44781.7|2
1645531270000|2022-02-22 12:01:10|44821.9|44781.9|44821.9|44781.9|44821.9|44781.9|44821.7|44781.7|0
1645531280000|2022-02-22 12:01:20|44816.9|44776.9|44811.9|44771.9|44816.9|44776.9|44811.9|44771.9|18
1645531290000|2022-02-22 12:01:30|44821.9|44781.9|44826.7|44786.7|44826.7|44786.7|44821.9|44781.9|0
1645531300000|2022-02-22 12:01:40|44826.9|44786.9|44836.7|44796.7|44841.7|44801.7|44821.9|44781.9|3
1645531320000|2022-02-22 12:02:00|44831.9|44791.9|44831.9|44791.9|44831.9|44791.9|44831.9|44791.9|0
1645531330000|2022-02-22 12:02:10|44836.7|44796.7|44841.9|44801.9|44841.9|44801.9|44831.9|44791.9|0
1645531340000|2022-02-22 12:02:20|44846.6|44806.6|44841.6|44801.6|44851.6|44811.6|44841.6|44801.6|0
1645531350000|2022-02-22 12:02:30|44841.4|44801.4|44831.9|44791.9|44841.4|44801.4|44831.9|44791.9|0
1645531360000|2022-02-22 12:02:40|44836.6|44796.6|44826.9|44786.9|44836.6|44796.6|44826.9|44786.9|0
1645531370000|2022-02-22 12:02:50|44836.6|44796.6|44821.9|44781.9|44837.1|44797.1|44821.6|44781.6|3
1645531380000|2022-02-22 12:03:00|44826.6|44786.6|44826.6|44786.6|44826.6|44786.6|44816.6|44776.6|0
1645531390000|2022-02-22 12:03:10|44831.6|44791.6|44811.9|44771.9|44831.6|44791.6|44811.9|44771.9|0
1645531400000|2022-02-22 12:03:20|44806.9|44766.9|44806.9|44766.9|44806.9|44766.9|44806.9|44766.9|0
1645531410000|2022-02-22 12:03:30|44811.9|44771.9|44811.9|44771.9|44821.9|44781.9|44807.1|44767.1|0
1645531420000|2022-02-22 12:03:40|44806.9|44766.9|44806.9|44766.9|44811.9|44771.9|44801.9|44761.9|3
1645531430000|2022-02-22 12:03:50|44807.1|44767.1|44781.9|44741.9|44811.9|44771.9|44776.6|44736.6|3
1645531440000|2022-02-22 12:04:00|44787.1|44747.1|44781.9|44741.9|44787.1|44747.1|44781.9|44741.9|0
1645531450000|2022-02-22 12:04:10|44781.6|44741.6|44776.9|44736.9|44781.6|44741.6|44776.9|44736.9|0
1645531460000|2022-02-22 12:04:20|44771.6|44731.6|44771.9|44731.9|44771.9|44731.9|44771.6|44731.6|2
1645531470000|2022-02-22 12:04:30|44771.6|44731.6|44771.9|44731.9|44776.9|44736.9|44766.9|44726.9|7
1645531480000|2022-02-22 12:04:40|||||||||2
1645531490000|2022-02-22 12:04:50|44776.6|44736.6|44796.9|44756.9|44796.9|44756.9|44776.6|44736.6|5
1645531500000|2022-02-22 12:05:00|44786.9|44746.9|44781.9|44741.9|44791.6|44751.6|44781.4|44741.4|16
1645531510000|2022-02-22 12:05:10|44781.6|44741.6|44781.6|44741.6|44781.9|44741.9|44781.6|44741.6|3
1645531520000|2022-02-22 12:05:20|44781.4|44741.4|44781.4|44741.4|44781.4|44741.4|44781.4|44741.4|1
1645531530000|2022-02-22 12:05:30|44776.6|44736.6|44776.6|44736.6|44776.6|44736.6|44776.6|44736.6|0
1645531540000|2022-02-22 12:05:40|44771.6|44731.6|44766.6|44726.6|44771.6|44731.6|44761.9|44721.9|9
1645531550000|2022-02-22 12:05:50|44761.9|44721.9|44766.6|44726.6|44767.1|44727.1|44761.9|44721.9|0
1645531570000|2022-02-22 12:06:10|44761.8|44721.8|44761.8|44721.8|44761.8|44721.8|44761.8|44721.8|1
1645531580000|2022-02-22 12:06:20|44761.6|44721.6|44761.8|44721.8|44766.6|44726.6|44756.8|44716.8|13
1645531600000|2022-02-22 12:06:40|44786.6|44746.6|44786.6|44746.6|44786.6|44746.6|44786.6|44746.6|1
1645531610000|2022-02-22 12:06:50|44781.8|44741.8|44786.6|44746.6|44786.6|44746.6|44781.8|44741.8|0
1645531620000|2022-02-22 12:07:00|44781.8|44741.8|44781.8|44741.8|44781.8|44741.8|44781.8|44741.8|0
1645531630000|2022-02-22 12:07:10|44781.6|44741.6|44776.6|44736.6|44781.8|44741.8|44776.6|44736.6|5
1645531640000|2022-02-22 12:07:20|44776.8|44736.8|44776.8|44736.8|44776.8|44736.8|44776.8|44736.8|0
1645531660000|2022-02-22 12:07:40|44766.8|44726.8|44766.8|44726.8|44766.8|44726.8|44766.8|44726.8|1
1645531670000|2022-02-22 12:07:50|44766.6|44726.6|44771.8|44731.8|44771.8|44731.8|44766.6|44726.6|2
1645531680000|2022-02-22 12:08:00|44776.8|44736.8|44761.6|44721.6|44776.8|44736.8|44761.6|44721.6|2
1645531690000|2022-02-22 12:08:10|44766.4|44726.4|44761.8|44721.8|44766.4|44726.4|44756.8|44716.8|1
1645531710000|2022-02-22 12:08:30|44761.6|44721.6|44761.8|44721.8|44761.8|44721.8|44756.8|44716.8|0
1645531720000|2022-02-22 12:08:40|44766.6|44726.6|44766.6|44726.6|44766.8|44726.8|44766.6|44726.6|8
1645531730000|2022-02-22 12:08:50|44761.8|44721.8|44761.8|44721.8|44761.8|44721.8|44761.8|44721.8|0
1645531740000|2022-02-22 12:09:00|44771.8|44731.8|44771.8|44731.8|44771.8|44731.8|44771.6|44731.6|0
1645531750000|2022-02-22 12:09:10|44751.8|44711.8|44751.8|44711.8|44751.8|44711.8|44751.8|44711.8|19
1645531760000|2022-02-22 12:09:20|44751.6|44711.6|44751.8|44711.8|44751.8|44711.8|44751.6|44711.6|0
1645531790000|2022-02-22 12:09:50|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|0
1645531800000|2022-02-22 12:10:00|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|3
1645531810000|2022-02-22 12:10:10|||||||||3
1645531820000|2022-02-22 12:10:20|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|44751.6|44711.6|0
1645531830000|2022-02-22 12:10:30|44746.8|44706.8|44751.6|44711.6|44751.6|44711.6|44746.8|44706.8|0
1645531840000|2022-02-22 12:10:40|44761.6|44721.6|44781.6|44741.6|44781.6|44741.6|44761.6|44721.6|2
1645531850000|2022-02-22 12:10:50|44776.6|44736.6|44781.6|44741.6|44786.4|44746.4|44776.6|44736.6|6
1645531860000|2022-02-22 12:11:00|44776.6|44736.6|44781.8|44741.8|44781.8|44741.8|44776.6|44736.6|0
1645531890000|2022-02-22 12:11:30|44766.8|44726.8|44761.8|44721.8|44766.8|44726.8|44761.8|44721.8|2
1645531900000|2022-02-22 12:11:40|44761.6|44721.6|44761.6|44721.6|44761.6|44721.6|44761.6|44721.6|0
1645531920000|2022-02-22 12:12:00|44761.4|44721.4|44761.6|44721.6|44761.6|44721.6|44756.6|44716.6|0
1645531940000|2022-02-22 12:12:20|44761.8|44721.8|44776.6|44736.6|44776.6|44736.6|44761.8|44721.8|0
1645531950000|2022-02-22 12:12:30|44771.8|44731.8|44771.8|44731.8|44771.8|44731.8|44771.8|44731.8|0
1645531960000|2022-02-22 12:12:40|44766.8|44726.8|44766.8|44726.8|44766.8|44726.8|44766.8|44726.8|0
1645531970000|2022-02-22 12:12:50|44761.8|44721.8|44761.8|44721.8|44761.8|44721.8|44761.8|44721.8|1
1645532000000|2022-02-22 12:13:20|44766.6|44726.6|44766.6|44726.6|44766.6|44726.6|44766.6|44726.6|0
1645532010000|2022-02-22 12:13:30|44761.8|44721.8|44776.8|44736.8|44776.8|44736.8|44761.8|44721.8|4
1645532020000|2022-02-22 12:13:40|44781.8|44741.8|44781.8|44741.8|44781.8|44741.8|44781.8|44741.8|0
1645532040000|2022-02-22 12:14:00|44786.6|44746.6|44781.8|44741.8|44786.6|44746.6|44781.8|44741.8|0
1645532060000|2022-02-22 12:14:20|44786.6|44746.6|44786.6|44746.6|44786.6|44746.6|44786.6|44746.6|0
1645532070000|2022-02-22 12:14:30|44801.6|44761.6|44811.6|44771.6|44811.6|44771.6|44801.6|44761.6|0
1645532080000|2022-02-22 12:14:40|44811.8|44771.8|44811.6|44771.6|44816.6|44776.6|44811.6|44771.6|0
1645532090000|2022-02-22 12:14:50|44816.6|44776.6|44811.6|44771.6|44816.6|44776.6|44811.6|44771.6|0
1645532100000|2022-02-22 12:15:00|44806.6|44766.6|44821.6|44781.6|44821.6|44781.6|44806.6|44766.6|0
1645532110000|2022-02-22 12:15:10|44821.4|44781.4|44816.6|44776.6|44821.4|44781.4|44816.6|44776.6|0
1645532120000|2022-02-22 12:15:20|44811.6|44771.6|44791.8|44751.8|44811.6|44771.6|44791.6|44751.6|3
1645532130000|2022-02-22 12:15:30|44791.6|44751.6|44791.8|44751.8|44791.8|44751.8|44791.6|44751.6|0
1645532140000|2022-02-22 12:15:40|44786.8|44746.8|44781.8|44741.8|44786.8|44746.8|44781.8|44741.8|1
1645532150000|2022-02-22 12:15:50|44786.6|44746.6|44791.8|44751.8|44791.8|44751.8|44786.6|44746.6|0
1645532180000|2022-02-22 12:16:20|44791.6|44751.6|44781.8|44741.8|44791.6|44751.6|44776.8|44736.8|1
1645532190000|2022-02-22 12:16:30|44786.6|44746.6|44786.6|44746.6|44786.6|44746.6|44786.6|44746.6|12
1645532200000|2022-02-22 12:16:40|44786.8|44746.8|44791.8|44751.8|44791.8|44751.8|44786.8|44746.8|0
1645532210000|2022-02-22 12:16:50|44786.8|44746.8|44791.8|44751.8|44791.8|44751.8|44786.8|44746.8|12
1645532220000|2022-02-22 12:17:00|44796.8|44756.8|44791.6|44751.6|44796.8|44756.8|44791.6|44751.6|1
1645532250000|2022-02-22 12:17:30|44801.6|44761.6|44801.8|44761.8|44806.6|44766.6|44801.6|44761.6|0
1645532260000|2022-02-22 12:17:40|44806.8|44766.8|44816.8|44776.8|44821.6|44781.6|44806.8|44766.8|30
1645532270000|2022-02-22 12:17:50|44816.6|44776.6|44811.8|44771.8|44816.6|44776.6|44811.8|44771.8|0
1645532290000|2022-02-22 12:18:10|44816.6|44776.6|44811.8|44771.8|44816.6|44776.6|44811.6|44771.6|0
1645532300000|2022-02-22 12:18:20|44821.4|44781.4|44821.6|44781.6|44821.6|44781.6|44821.4|44781.4|2
1645532310000|2022-02-22 12:18:30|44822|44782|44826.8|44786.8|44826.8|44786.8|44822|44782|0
1645532320000|2022-02-22 12:18:40|44831.6|44791.6|44831.8|44791.8|44836.6|44796.6|44831.6|44791.6|4
1645532330000|2022-02-22 12:18:50|44836.2|44796.2|44836.2|44796.2|44836.2|44796.2|44836.2|44796.2|10
1645532340000|2022-02-22 12:19:00|44831.4|44791.4|44836.8|44796.8|44841.6|44801.6|44831.4|44791.4|1
1645532350000|2022-02-22 12:19:10|44846.8|44806.8|44841.8|44801.8|44846.8|44806.8|44841.8|44801.8|5
1645532360000|2022-02-22 12:19:20|44846.6|44806.6|44846.6|44806.6|44846.6|44806.6|44846.6|44806.6|0
1645532370000|2022-02-22 12:19:30|44846.8|44806.8|44856.6|44816.6|44866.6|44826.6|44846.6|44806.6|4
1645532390000|2022-02-22 12:19:50|||||||||3
1645532400000|2022-02-22 12:20:00|44861.4|44821.4|44861.4|44821.4|44861.4|44821.4|44861.4|44821.4|0
1645532410000|2022-02-22 12:20:10|44851.8|44811.8|44851.6|44811.6|44851.8|44811.8|44851.6|44811.6|2
1645532430000|2022-02-22 12:20:30|44851.8|44811.8|44851.8|44811.8|44851.8|44811.8|44851.8|44811.8|0
1645532440000|2022-02-22 12:20:40|44856.6|44816.6|44856.6|44816.6|44856.6|44816.6|44856.6|44816.6|0
1645532450000|2022-02-22 12:20:50|44851.8|44811.8|44861.4|44821.4|44861.4|44821.4|44851.8|44811.8|0
1645532460000|2022-02-22 12:21:00|44856.6|44816.6|44856.6|44816.6|44856.6|44816.6|44856.6|44816.6|0
1645532490000|2022-02-22 12:21:30|44851.8|44811.8|44851.6|44811.6|44851.8|44811.8|44851.6|44811.6|0
1645532500000|2022-02-22 12:21:40|44846.8|44806.8|44861.4|44821.4|44861.4|44821.4|44846.8|44806.8|8
1645532510000|2022-02-22 12:21:50|44866.4|44826.4|44866.4|44826.4|44866.4|44826.4|44866.4|44826.4|0
1645532520000|2022-02-22 12:22:00|44866.6|44826.6|44861.4|44821.4|44866.6|44826.6|44861.4|44821.4|0
1645532530000|2022-02-22 12:22:10|44866.6|44826.6|44861.4|44821.4|44866.6|44826.6|44861.4|44821.4|0
1645532540000|2022-02-22 12:22:20|44861.8|44821.8|44861.4|44821.4|44866.4|44826.4|44861.4|44821.4|0
1645532570000|2022-02-22 12:22:50|44861.6|44821.6|44861.6|44821.6|44861.8|44821.8|44861.6|44821.6|0
1645532580000|2022-02-22 12:23:00|44861.4|44821.4|44861.8|44821.8|44861.8|44821.8|44861.4|44821.4|0
1645532610000|2022-02-22 12:23:30|44861.6|44821.6|44861.6|44821.6|44861.6|44821.6|44861.6|44821.6|0
1645532620000|2022-02-22 12:23:40|44856.8|44816.8|44861.6|44821.6|44861.6|44821.6|44856.8|44816.8|0
1645532640000|2022-02-22 12:24:00|44856.8|44816.8|44861.6|44821.6|44861.8|44821.8|44856.8|44816.8|2
1645532650000|2022-02-22 12:24:10|44856.8|44816.8|44836.6|44796.6|44856.8|44816.8|44831.6|44791.6|3
1645532660000|2022-02-22 12:24:20|44836.4|44796.4|44831.6|44791.6|44836.4|44796.4|44831.6|44791.6|0
1645532670000|2022-02-22 12:24:30|44826.6|44786.6|44826.6|44786.6|44826.6|44786.6|44826.6|44786.6|3
1645532700000|2022-02-22 12:25:00|44831.6|44791.6|44831.6|44791.6|44836.6|44796.6|44831.6|44791.6|0
1645532720000|2022-02-22 12:25:20|44826.6|44786.6|44826.6|44786.6|44826.6|44786.6|44826.6|44786.6|0
1645532780000|2022-02-22 12:26:20|44791.8|44751.8|44786.8|44746.8|44791.8|44751.8|44786.8|44746.8|2
1645532790000|2022-02-22 12:26:30|44786.6|44746.6|44781.8|44741.8|44786.6|44746.6|44777|44737|4
1645532800000|2022-02-22 12:26:40|44781.6|44741.6|44781.6|44741.6|44781.6|44741.6|44781.6|44741.6|0
1645532810000|2022-02-22 12:26:50|44786.8|44746.8|44781.8|44741.8|44796.8|44756.8|44781.8|44741.8|40
1645532820000|2022-02-22 12:27:00|44791.8|44751.8|44781.8|44741.8|44791.8|44751.8|44781.8|44741.8|2
1645532830000|2022-02-22 12:27:10|44781.6|44741.6|44781.8|44741.8|44786.4|44746.4|44781.6|44741.6|1
1645532850000|2022-02-22 12:27:30|44791.8|44751.8|44791.8|44751.8|44791.8|44751.8|44791.8|44751.8|2
1645532870000|2022-02-22 12:27:50|44766.6|44726.6|44766.6|44726.6|44766.6|44726.6|44761.8|44721.8|1
1645532880000|2022-02-22 12:28:00|44761.8|44721.8|44771.8|44731.8|44771.8|44731.8|44761.8|44721.8|0
1645532890000|2022-02-22 12:28:10|44776.6|44736.6|44771.8|44731.8|44776.6|44736.6|44771.8|44731.8|0
1645532900000|2022-02-22 12:28:20|44766.6|44726.6|44766.6|44726.6|44766.6|44726.6|44766.6|44726.6|0
1645532910000|2022-02-22 12:28:30|44761.8|44721.8|44756.6|44716.6|44761.8|44721.8|44756.6|44716.6|8
1645532920000|2022-02-22 12:28:40|44761.6|44721.6|44751.8|44711.8|44766.6|44726.6|44751.8|44711.8|0
1645532930000|2022-02-22 12:28:50|44751.6|44711.6|44741.8|44701.8|44751.6|44711.6|44741.8|44701.8|4
1645532940000|2022-02-22 12:29:00|44737|44697|44737|44697|44741.8|44701.8|44736.8|44696.8|3
1645532950000|2022-02-22 12:29:10|44741.8|44701.8|44751.6|44711.6|44751.6|44711.6|44741.8|44701.8|0
1645532980000|2022-02-22 12:29:40|44746.6|44706.6|44751.6|44711.6|44751.6|44711.6|44746.6|44706.6|0
1645533000000|2022-02-22 12:30:00|44756.6|44716.6|44746.6|44706.6|44756.6|44716.6|44746.6|44706.6|0
1645533010000|2022-02-22 12:30:10|44746.8|44706.8|44741.8|44701.8|44751.8|44711.8|44741.8|44701.8|0
1645533020000|2022-02-22 12:30:20|44736.8|44696.8|44736.8|44696.8|44736.8|44696.8|44736.8|44696.8|2
1645533030000|2022-02-22 12:30:30|44741.6|44701.6|44726.3|44686.3|44741.6|44701.6|44726.3|44686.3|60
1645533040000|2022-02-22 12:30:40|44726.6|44686.6|44726.6|44686.6|44726.6|44686.6|44726.3|44686.3|2
1645533060000|2022-02-22 12:31:00|44736.3|44696.3|44731.3|44691.3|44736.3|44696.3|44731.3|44691.3|0
1645533070000|2022-02-22 12:31:10|44726.6|44686.6|44726.6|44686.6|44726.6|44686.6|44726.6|44686.6|0
1645533100000|2022-02-22 12:31:40|44731.3|44691.3|44726.6|44686.6|44731.3|44691.3|44726.6|44686.6|0
1645533110000|2022-02-22 12:31:50|44726.3|44686.3|44736.3|44696.3|44736.3|44696.3|44726.3|44686.3|3
1645533120000|2022-02-22 12:32:00|44746.3|44706.3|44741.6|44701.6|44746.3|44706.3|44741.3|44701.3|0
1645533130000|2022-02-22 12:32:10|44736.6|44696.6|44741.3|44701.3|44741.3|44701.3|44736.6|44696.6|0
1645533170000|2022-02-22 12:32:50|||||||||2
1645533180000|2022-02-22 12:33:00|44741.6|44701.6|44746.3|44706.3|44746.3|44706.3|44741.6|44701.6|1
1645533190000|2022-02-22 12:33:10|||||||||2
1645533200000|2022-02-22 12:33:20|||||||||3
1645533230000|2022-02-22 12:33:50|44746.1|44706.1|44746.1|44706.1|44746.1|44706.1|44746.1|44706.1|0
1645533240000|2022-02-22 12:34:00|44741.3|44701.3|44741.3|44701.3|44741.3|44701.3|44736.5|44696.5|20
1645533250000|2022-02-22 12:34:10|||||||||16
1645533260000|2022-02-22 12:34:20|44731.8|44691.8|44741.3|44701.3|44741.3|44701.3|44731.8|44691.8|0
1645533290000|2022-02-22 12:34:50|44741.1|44701.1|44736.3|44696.3|44741.1|44701.1|44736.3|44696.3|0
1645533300000|2022-02-22 12:35:00|44741.3|44701.3|44766.5|44726.5|44766.5|44726.5|44741.3|44701.3|3
1645533310000|2022-02-22 12:35:10|44771.3|44731.3|44781.3|44741.3|44791.3|44751.3|44771.3|44731.3|0
1645533320000|2022-02-22 12:35:20|44776.5|44736.5|44771.3|44731.3|44776.5|44736.5|44771.3|44731.3|0
1645533330000|2022-02-22 12:35:30|44781.3|44741.3|44771.3|44731.3|44781.5|44741.5|44771.3|44731.3|0
1645533350000|2022-02-22 12:35:50|44766.5|44726.5|44766.5|44726.5|44766.5|44726.5|44766.5|44726.5|0
1645533360000|2022-02-22 12:36:00|44771.3|44731.3|44771.3|44731.3|44786.3|44746.3|44771.3|44731.3|0
1645533370000|2022-02-22 12:36:10|44766.5|44726.5|44771.3|44731.3|44771.3|44731.3|44766.3|44726.3|5
1645533410000|2022-02-22 12:36:50|44766.5|44726.5|44781.5|44741.5|44781.5|44741.5|44766.5|44726.5|1
1645533420000|2022-02-22 12:37:00|44781.3|44741.3|44781.5|44741.5|44781.5|44741.5|44781.3|44741.3|0
1645533430000|2022-02-22 12:37:10|44781.3|44741.3|44781.3|44741.3|44781.3|44741.3|44776.5|44736.5|0
1645533440000|2022-02-22 12:37:20|44781.5|44741.5|44786.3|44746.3|44786.3|44746.3|44781.5|44741.5|0
1645533450000|2022-02-22 12:37:30|44801.5|44761.5|44801.3|44761.3|44801.5|44761.5|44801.3|44761.3|1
1645533460000|2022-02-22 12:37:40|44801.5|44761.5|44801.3|44761.3|44801.5|44761.5|44801.3|44761.3|0
1645533470000|2022-02-22 12:37:50|44806.5|44766.5|44801.5|44761.5|44811.3|44771.3|44801.5|44761.5|0
1645533480000|2022-02-22 12:38:00|44801.7|44761.7|44811.3|44771.3|44811.3|44771.3|44801.7|44761.7|0
1645533520000|2022-02-22 12:38:40|44801.3|44761.3|44801.5|44761.5|44801.5|44761.5|44801.3|44761.3|1
1645533530000|2022-02-22 12:38:50|44806.5|44766.5|44801.3|44761.3|44806.5|44766.5|44801.3|44761.3|2
1645533540000|2022-02-22 12:39:00|44801.5|44761.5|44806.5|44766.5|44806.5|44766.5|44801.5|44761.5|0
1645533550000|2022-02-22 12:39:10|44806.3|44766.3|44781.5|44741.5|44806.3|44766.3|44781.3|44741.3|2
1645533560000|2022-02-22 12:39:20|44781.3|44741.3|44781.5|44741.5|44781.5|44741.5|44781.3|44741.3|0
1645533580000|2022-02-22 12:39:40|44781.3|44741.3|44766.5|44726.5|44781.3|44741.3|44766.5|44726.5|2
1645533590000|2022-02-22 12:39:50|44761.3|44721.3|44776.5|44736.5|44776.5|44736.5|44761.3|44721.3|0
1645533600000|2022-02-22 12:40:00|44771.7|44731.7|44781.3|44741.3|44781.3|44741.3|44771.7|44731.7|2
1645533620000|2022-02-22 12:40:20|44776.5|44736.5|44781.3|44741.3|44781.3|44741.3|44776.5|44736.5|0
1645533640000|2022-02-22 12:40:40|44786.3|44746.3|44806.5|44766.5|44806.5|44766.5|44786.3|44746.3|2
1645533650000|2022-02-22 12:40:50|44806.3|44766.3|44801.5|44761.5|44806.3|44766.3|44801.3|44761.3|0
1645533660000|2022-02-22 12:41:00|44801.3|44761.3|44801.5|44761.5|44811.3|44771.3|44801.3|44761.3|0
1645533670000|2022-02-22 12:41:10|44801.3|44761.3|44801.5|44761.5|44801.5|44761.5|44801.3|44761.3|0
1645533680000|2022-02-22 12:41:20|44811.3|44771.3|44811.3|44771.3|44811.3|44771.3|44811.3|44771.3|0
1645533700000|2022-02-22 12:41:40|44801.7|44761.7|44801.3|44761.3|44801.7|44761.7|44801.3|44761.3|0
1645533710000|2022-02-22 12:41:50|44815.7|44775.7|44831.5|44791.5|44831.5|44791.5|44815.7|44775.7|3
1645533720000|2022-02-22 12:42:00|44831.3|44791.3|44831.5|44791.5|44831.5|44791.5|44831.3|44791.3|0
1645533750000|2022-02-22 12:42:30|44831.3|44791.3|44841.5|44801.5|44841.5|44801.5|44831.3|44791.3|0
1645533770000|2022-02-22 12:42:50|44841.7|44801.7|44841.5|44801.5|44841.7|44801.7|44836.5|44796.5|4
1645533780000|2022-02-22 12:43:00|44841.7|44801.7|44866.5|44826.5|44866.5|44826.5|44841.5|44801.5|0
1645533790000|2022-02-22 12:43:10|44871.3|44831.3|44866.5|44826.5|44871.5|44831.5|44866.5|44826.5|4
1645533810000|2022-02-22 12:43:30|44871.5|44831.5|44871.5|44831.5|44871.5|44831.5|44871.5|44831.5|0
1645533820000|2022-02-22 12:43:40|44861.5|44821.5|44861.5|44821.5|44861.5|44821.5|44861.5|44821.5|0
1645533830000|2022-02-22 12:43:50|44866.5|44826.5|44861.5|44821.5|44866.5|44826.5|44861.5|44821.5|0
1645533840000|2022-02-22 12:44:00|44846.5|44806.5|44841.5|44801.5|44846.5|44806.5|44836.5|44796.5|3
1645533850000|2022-02-22 12:44:10|44836.5|44796.5|44811.7|44771.7|44836.5|44796.5|44811.7|44771.7|4
1645533860000|2022-02-22 12:44:20|44811.5|44771.5|44811.5|44771.5|44821.7|44781.7|44811.5|44771.5|0
1645533870000|2022-02-22 12:44:30|44816.5|44776.5|44811.5|44771.5|44821.5|44781.5|44811.5|44771.5|0
1645533880000|2022-02-22 12:44:40|44811.7|44771.7|44801.5|44761.5|44816.7|44776.7|44801.5|44761.5|0
1645533890000|2022-02-22 12:44:50|44801.7|44761.7|44796.7|44756.7|44801.7|44761.7|44796.7|44756.7|2
1645533900000|2022-02-22 12:45:00|44786.7|44746.7|44811.7|44771.7|44811.7|44771.7|44786.7|44746.7|1
1645533910000|2022-02-22 12:45:10|44816.5|44776.5|44816.5|44776.5|44816.5|44776.5|44816.5|44776.5|0
1645533930000|2022-02-22 12:45:30|44811.7|44771.7|44811.7|44771.7|44811.7|44771.7|44811.7|44771.7|0
1645533940000|2022-02-22 12:45:40|44816.5|44776.5|44816.5|44776.5|44821.5|44781.5|44811.7|44771.7|0
1645533950000|2022-02-22 12:45:50|44821.5|44781.5|44826.5|44786.5|44826.5|44786.5|44821.5|44781.5|0
1645533960000|2022-02-22 12:46:00|44826.7|44786.7|44831.5|44791.5|44846.5|44806.5|44826.7|44786.7|0
1645533980000|2022-02-22 12:46:20|44831.7|44791.7|44831.5|44791.5|44831.7|44791.7|44831.5|44791.5|0
1645533990000|2022-02-22 12:46:30|44826.5|44786.5|44821.5|44781.5|44826.7|44786.7|44821.5|44781.5|0
1645534000000|2022-02-22 12:46:40|44816.5|44776.5|44811.5|44771.5|44816.5|44776.5|44811.5|44771.5|0
1645534010000|2022-02-22 12:46:50|44811.7|44771.7|44811.5|44771.5|44811.7|44771.7|44811.5|44771.5|0
1645534020000|2022-02-22 12:47:00|44826.3|44786.3|44821.5|44781.5|44826.3|44786.3|44821.5|44781.5|0
1645534040000|2022-02-22 12:47:20|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|0
1645534050000|2022-02-22 12:47:30|44811.7|44771.7|44821.5|44781.5|44826.3|44786.3|44811.7|44771.7|0
1645534060000|2022-02-22 12:47:40|44821.3|44781.3|44801.5|44761.5|44821.3|44781.3|44801.5|44761.5|0
1645534070000|2022-02-22 12:47:50|44806.7|44766.7|44811.7|44771.7|44811.7|44771.7|44806.7|44766.7|4
1645534080000|2022-02-22 12:48:00|44806.9|44766.9|44821.5|44781.5|44821.5|44781.5|44806.7|44766.7|2
1645534090000|2022-02-22 12:48:10|44826.7|44786.7|44811.5|44771.5|44826.7|44786.7|44811.5|44771.5|5
1645534110000|2022-02-22 12:48:30|44816.5|44776.5|44811.5|44771.5|44816.5|44776.5|44811.5|44771.5|0
1645534120000|2022-02-22 12:48:40|44811.7|44771.7|44811.7|44771.7|44811.7|44771.7|44811.7|44771.7|0
1645534130000|2022-02-22 12:48:50|44816.5|44776.5|44821.7|44781.7|44821.7|44781.7|44816.5|44776.5|0
1645534140000|2022-02-22 12:49:00|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|44811.5|44771.5|0
1645534170000|2022-02-22 12:49:30|44806.5|44766.5|44806.5|44766.5|44806.5|44766.5|44806.5|44766.5|0
1645534180000|2022-02-22 12:49:40|44801.7|44761.7|44801.7|44761.7|44801.7|44761.7|44801.5|44761.5|0
1645534190000|2022-02-22 12:49:50|44806.5|44766.5|44806.5|44766.5|44806.5|44766.5|44806.5|44766.5|0
1645534200000|2022-02-22 12:50:00|44801.5|44761.5|44796.5|44756.5|44801.5|44761.5|44796.5|44756.5|0
1645534210000|2022-02-22 12:50:10|44796.7|44756.7|44806.5|44766.5|44806.5|44766.5|44796.7|44756.7|0
1645534220000|2022-02-22 12:50:20|44801.7|44761.7|44806.9|44766.9|44806.9|44766.9|44801.7|44761.7|0
1645534230000|2022-02-22 12:50:30|44811.7|44771.7|44801.7|44761.7|44811.7|44771.7|44801.7|44761.7|0
1645534240000|2022-02-22 12:50:40|44801.5|44761.5|44791.7|44751.7|44801.5|44761.5|44791.7|44751.7|0
1645534250000|2022-02-22 12:50:50|44791.9|44751.9|44801.5|44761.5|44801.7|44761.7|44791.9|44751.9|0
1645534260000|2022-02-22 12:51:00|44806.3|44766.3|44811.5|44771.5|44816.5|44776.5|44806.3|44766.3|0
1645534270000|2022-02-22 12:51:10|44811.7|44771.7|44811.5|44771.5|44816.3|44776.3|44811.5|44771.5|0
1645534310000|2022-02-22 12:51:50|44806.5|44766.5|44801.5|44761.5|44816.3|44776.3|44801.5|44761.5|0
1645534320000|2022-02-22 12:52:00|44801.3|44761.3|44786.7|44746.7|44801.3|44761.3|44786.7|44746.7|3
1645534330000|2022-02-22 12:52:10|44771.5|44731.5|44781.5|44741.5|44781.5|44741.5|44771.5|44731.5|1
1645534340000|2022-02-22 12:52:20|44781.3|44741.3|44751.5|44711.5|44781.3|44741.3|44751.5|44711.5|3
1645534350000|2022-02-22 12:52:30|44741.5|44701.5|44741.5|44701.5|44746.5|44706.5|44736.5|44696.5|8
1645534360000|2022-02-22 12:52:40|44727.1|44687.1|44751.7|44711.7|44756.5|44716.5|44727.1|44687.1|17
1645534370000|2022-02-22 12:52:50|44756.5|44716.5|44756.5|44716.5|44761.5|44721.5|44756.5|44716.5|0
1645534380000|2022-02-22 12:53:00|44741.5|44701.5|44741.5|44701.5|44741.5|44701.5|44741.5|44701.5|3
1645534390000|2022-02-22 12:53:10|44741.7|44701.7|44736.5|44696.5|44741.7|44701.7|44736.5|44696.5|0
1645534400000|2022-02-22 12:53:20|44731.3|44691.3|44731.3|44691.3|44731.3|44691.3|44731.3|44691.3|0
1645534410000|2022-02-22 12:53:30|44731.5|44691.5|44736.5|44696.5|44736.5|44696.5|44731.5|44691.5|0
1645534420000|2022-02-22 12:53:40|44736.7|44696.7|44741.3|44701.3|44741.5|44701.5|44736.7|44696.7|0
1645534430000|2022-02-22 12:53:50|44726.7|44686.7|44726.5|44686.5|44726.7|44686.7|44716.5|44676.5|0
1645534440000|2022-02-22 12:54:00|44721.3|44681.3|44716.5|44676.5|44721.5|44681.5|44716.5|44676.5|0
1645534480000|2022-02-22 12:54:40|44706.5|44666.5|44706.5|44666.5|44706.5|44666.5|44706.5|44666.5|0
1645534490000|2022-02-22 12:54:50|44711.5|44671.5|44711.3|44671.3|44711.5|44671.5|44711.3|44671.3|0
1645534500000|2022-02-22 12:55:00|44706.5|44666.5|44676.5|44636.5|44706.5|44666.5|44676.5|44636.5|7
1645534520000|2022-02-22 12:55:20|44676.7|44636.7|44696.5|44656.5|44696.7|44656.7|44676.7|44636.7|11
1645534530000|2022-02-22 12:55:30|44686.5|44646.5|44686.5|44646.5|44686.5|44646.5|44686.5|44646.5|0
1645534540000|2022-02-22 12:55:40|44686.7|44646.7|44686.7|44646.7|44686.7|44646.7|44686.7|44646.7|0
1645534550000|2022-02-22 12:55:50|44686.5|44646.5|44686.5|44646.5|44686.5|44646.5|44686.5|44646.5|0
1645534570000|2022-02-22 12:56:10|44686.7|44646.7|44686.5|44646.5|44686.7|44646.7|44686.5|44646.5|0
1645534580000|2022-02-22 12:56:20|44686.7|44646.7|44671.7|44631.7|44686.7|44646.7|44661.5|44621.5|19
1645534590000|2022-02-22 12:56:30|44676.5|44636.5|44676.5|44636.5|44676.5|44636.5|44676.5|44636.5|0
1645534600000|2022-02-22 12:56:40|44681.7|44641.7|44676.5|44636.5|44686.5|44646.5|44676.5|44636.5|0
1645534610000|2022-02-22 12:56:50|44676.9|44636.9|44686.7|44646.7|44686.7|44646.7|44676.5|44636.5|3
1645534620000|2022-02-22 12:57:00|44671.3|44631.3|44656.5|44616.5|44671.3|44631.3|44656.5|44616.5|2
1645534650000|2022-02-22 12:57:30|44661.5|44621.5|44661.7|44621.7|44661.7|44621.7|44661.5|44621.5|4
1645534660000|2022-02-22 12:57:40|44661.3|44621.3|44651.7|44611.7|44661.3|44621.3|44651.7|44611.7|0
1645534690000|2022-02-22 12:58:10|44661.5|44621.5|44651.7|44611.7|44661.7|44621.7|44651.7|44611.7|0
1645534700000|2022-02-22 12:58:20|44656.5|44616.5|44651.7|44611.7|44661.7|44621.7|44651.7|44611.7|0
1645534710000|2022-02-22 12:58:30|44656.5|44616.5|44666.5|44626.5|44666.5|44626.5|44656.5|44616.5|0
1645534730000|2022-02-22 12:58:50|44671.7|44631.7|44671.7|44631.7|44671.7|44631.7|44671.7|44631.7|0
1645534750000|2022-02-22 12:59:10|44671.5|44631.5|44676.5|44636.5|44681.3|44641.3|44671.5|44631.5|0
1645534760000|2022-02-22 12:59:20|44676.3|44636.3|44671.5|44631.5|44676.3|44636.3|44671.5|44631.5|0
1645534770000|2022-02-22 12:59:30|44676.3|44636.3|44676.3|44636.3|44676.3|44636.3|44676|44636|4
1645534800000|2022-02-22 13:00:00|44681.7|44641.7|44601.5|44561.5|44686.5|44646.5|44601.5|44561.5|21
1645534810000|2022-02-22 13:00:10|44601.7|44561.7|44601.3|44561.3|44601.7|44561.7|44596.5|44556.5|13
1645534820000|2022-02-22 13:00:20|44596.5|44556.5|44626.7|44586.7|44626.7|44586.7|44596.3|44556.3|8
1645534830000|2022-02-22 13:00:30|44631.5|44591.5|44611.5|44571.5|44631.5|44591.5|44611.3|44571.3|5
1645534840000|2022-02-22 13:00:40|44616.5|44576.5|44601.5|44561.5|44616.5|44576.5|44601.5|44561.5|0
1645534850000|2022-02-22 13:00:50|44596.5|44556.5|44561.7|44521.7|44596.5|44556.5|44556.7|44516.7|6
1645534860000|2022-02-22 13:01:00|44561.5|44521.5|44541.7|44501.7|44561.7|44521.7|44541.7|44501.7|59
1645534870000|2022-02-22 13:01:10|44536.7|44496.7|44541.7|44501.7|44546.5|44506.5|44536.7|44496.7|2
1645534880000|2022-02-22 13:01:20|44536.7|44496.7|44536.5|44496.5|44536.7|44496.7|44536.5|44496.5|44
1645534890000|2022-02-22 13:01:30|44536.3|44496.3|44541.5|44501.5|44541.5|44501.5|44536.2|44496.2|25
1645534900000|2022-02-22 13:01:40|44536.5|44496.5|44526.5|44486.5|44536.5|44496.5|44526.5|44486.5|9
1645534910000|2022-02-22 13:01:50|44526|44486|44536.5|44496.5|44536.5|44496.5|44511.7|44471.7|0
1645534920000|2022-02-22 13:02:00|44531.5|44491.5|44521.5|44481.5|44531.5|44491.5|44521.5|44481.5|0
1645534930000|2022-02-22 13:02:10|44521.2|44481.2|44431.5|44391.5|44521.2|44481.2|44411.7|44371.7|39
1645534940000|2022-02-22 13:02:20|44431.2|44391.2|44451.7|44411.7|44451.7|44411.7|44416.7|44376.7|6
1645534950000|2022-02-22 13:02:30|44456.5|44416.5|44461.7|44421.7|44471.7|44431.7|44456.5|44416.5|9
1645534960000|2022-02-22 13:02:40|44461.5|44421.5|44441.2|44401.2|44461.5|44421.5|44441.2|44401.2|2
1645534970000|2022-02-22 13:02:50|44446|44406|44441.2|44401.2|44446.2|44406.2|44436.7|44396.7|4
1645534980000|2022-02-22 13:03:00|44446.2|44406.2|44471.5|44431.5|44471.5|44431.5|44441.2|44401.2|16
1645534990000|2022-02-22 13:03:10|44471.2|44431.2|44451.5|44411.5|44471.2|44431.2|44451.5|44411.5|0
1645535000000|2022-02-22 13:03:20|44451.2|44411.2|44446.2|44406.2|44451.2|44411.2|44446.2|44406.2|0
1645535010000|2022-02-22 13:03:30|44441.5|44401.5|44436.5|44396.5|44451.2|44411.2|44436.5|44396.5|0
1645535020000|2022-02-22 13:03:40|44446.5|44406.5|44451.2|44411.2|44456.2|44416.2|44441.5|44401.5|25
1645535030000|2022-02-22 13:03:50|44446.2|44406.2|44446.2|44406.2|44446.2|44406.2|44446.2|44406.2|19
1645535040000|2022-02-22 13:04:00|44446.5|44406.5|44451.5|44411.5|44451.5|44411.5|44446.5|44406.5|7
1645535050000|2022-02-22 13:04:10|44456.2|44416.2|44441.2|44401.2|44456.2|44416.2|44441.2|44401.2|2
1645535060000|2022-02-22 13:04:20|44441.4|44401.4|44441.2|44401.2|44446.4|44406.4|44441.2|44401.2|0
1645535070000|2022-02-22 13:04:30|44441.4|44401.4|44401.4|44361.4|44446.4|44406.4|44401.4|44361.4|13
1645535080000|2022-02-22 13:04:40|44391.9|44351.9|44376.2|44336.2|44391.9|44351.9|44361.4|44321.4|11
1645535090000|2022-02-22 13:04:50|44361.7|44321.7|44386.4|44346.4|44386.4|44346.4|44356.4|44316.4|34
1645535100000|2022-02-22 13:05:00|44386|44346|44376.4|44336.4|44401.4|44361.4|44376.4|44336.4|0
1645535110000|2022-02-22 13:05:10|44371.4|44331.4|44351.2|44311.2|44371.4|44331.4|44346.4|44306.4|5
1645535120000|2022-02-22 13:05:20|44341.4|44301.4|44341.2|44301.2|44341.4|44301.4|44341.2|44301.2|2
1645535130000|2022-02-22 13:05:30|44336.4|44296.4|44351.4|44311.4|44356.2|44316.2|44336.4|44296.4|6
1645535140000|2022-02-22 13:05:40|44356.2|44316.2|44351.4|44311.4|44356.2|44316.2|44351.4|44311.4|9
1645535150000|2022-02-22 13:05:50|||||||||3
1645535160000|2022-02-22 13:06:00|44346.7|44306.7|44371.7|44331.7|44381.4|44341.4|44346.7|44306.7|7
1645535170000|2022-02-22 13:06:10|44371.4|44331.4|44361.4|44321.4|44371.4|44331.4|44361.4|44321.4|0
1645535180000|2022-02-22 13:06:20|44361|44321|44356.2|44316.2|44361|44321|44351.4|44311.4|11
1645535190000|2022-02-22 13:06:30|44365.8|44325.8|44386.4|44346.4|44386.4|44346.4|44365.8|44325.8|2
1645535200000|2022-02-22 13:06:40|44396.4|44356.4|44401.4|44361.4|44401.4|44361.4|44396.4|44356.4|0
1645535210000|2022-02-22 13:06:50|44411.4|44371.4|44421.6|44381.6|44421.6|44381.6|44411.4|44371.4|0
1645535220000|2022-02-22 13:07:00|44416.4|44376.4|44411.4|44371.4|44421.4|44381.4|44411.4|44371.4|1
1645535230000|2022-02-22 13:07:10|44411.6|44371.6|44416.4|44376.4|44421.4|44381.4|44411.6|44371.6|11
1645535240000|2022-02-22 13:07:20|44411.4|44371.4|44406.4|44366.4|44411.4|44371.4|44396.4|44356.4|25
1645535250000|2022-02-22 13:07:30|44406.6|44366.6|44411.2|44371.2|44411.4|44371.4|44401.4|44361.4|11
1645535260000|2022-02-22 13:07:40|44411.4|44371.4|44396.4|44356.4|44411.4|44371.4|44396.4|44356.4|0
1645535270000|2022-02-22 13:07:50|44396.2|44356.2|44391.4|44351.4|44401.2|44361.2|44386.2|44346.2|9
1645535280000|2022-02-22 13:08:00|44391.2|44351.2|44396.4|44356.4|44401.4|44361.4|44391.2|44351.2|0
1645535290000|2022-02-22 13:08:10|44391.2|44351.2|44391.2|44351.2|44391.2|44351.2|44391.2|44351.2|2
1645535300000|2022-02-22 13:08:20|44391.4|44351.4|44401.2|44361.2|44401.2|44361.2|44391.4|44351.4|1
1645535310000|2022-02-22 13:08:30|44406.2|44366.2|44406.2|44366.2|44406.2|44366.2|44401.4|44361.4|1
1645535320000|2022-02-22 13:08:40|44401.4|44361.4|44406.2|44366.2|44406.2|44366.2|44401.4|44361.4|0
1645535330000|2022-02-22 13:08:50|44421.4|44381.4|44431.4|44391.4|44431.4|44391.4|44421.4|44381.4|4
1645535350000|2022-02-22 13:09:10|44436.4|44396.4|44431.4|44391.4|44441.6|44401.6|44426.4|44386.4|0
1645535360000|2022-02-22 13:09:20|44436.2|44396.2|44481.2|44441.2|44481.2|44441.2|44436.2|44396.2|2
1645535370000|2022-02-22 13:09:30|44486|44446|44481.2|44441.2|44486|44446|44481.2|44441.2|0
1645535380000|2022-02-22 13:09:40|44481.4|44441.4|44481.4|44441.4|44481.4|44441.4|44481.4|44441.4|10
1645535390000|2022-02-22 13:09:50|44481.2|44441.2|44481.4|44441.4|44481.4|44441.4|44471.6|44431.6|0
1645535400000|2022-02-22 13:10:00|44481.2|44441.2|44481.2|44441.2|44481.4|44441.4|44481.2|44441.2|0
1645535410000|2022-02-22 13:10:10|44481.4|44441.4|44491.2|44451.2|44515.8|44475.8|44481.2|44441.2|4
1645535420000|2022-02-22 13:10:20|44491|44451|44500.8|44460.8|44515.6|44475.6|44491|44451|1
1645535430000|2022-02-22 13:10:30|44491.2|44451.2|44490.8|44450.8|44501|44461|44475.8|44435.8|10
1645535440000|2022-02-22 13:10:40|44495.6|44455.6|44500.8|44460.8|44515.8|44475.8|44495.6|44455.6|2
1645535450000|2022-02-22 13:10:50|44500.2|44460.2|44480.8|44440.8|44500.2|44460.2|44471|44431|2
1645535460000|2022-02-22 13:11:00|44485.8|44445.8|44481|44441|44485.8|44445.8|44466.2|44426.2|0
1645535470000|2022-02-22 13:11:10|44476|44436|44471|44431|44476|44436|44471|44431|0
1645535480000|2022-02-22 13:11:20|44480.8|44440.8|44485.8|44445.8|44486|44446|44480.8|44440.8|3
1645535490000|2022-02-22 13:11:30|44481|44441|44481.2|44441.2|44501.2|44461.2|44481|44441|8
1645535500000|2022-02-22 13:11:40|44491|44451|44515.8|44475.8|44515.8|44475.8|44491|44451|2
1645535520000|2022-02-22 13:12:00|44511|44471|44486|44446|44511|44471|44486|44446|21
1645535530000|2022-02-22 13:12:10|44481.2|44441.2|44481.2|44441.2|44481.2|44441.2|44481.2|44441.2|0
1645535540000|2022-02-22 13:12:20|44476.2|44436.2|44481.4|44441.4|44481.4|44441.4|44471.4|44431.4|33
1645535550000|2022-02-22 13:12:30|44481.2|44441.2|44491|44451|44491.2|44451.2|44481.2|44441.2|1
1645535560000|2022-02-22 13:12:40|44491.4|44451.4|44491.4|44451.4|44491.4|44451.4|44491.4|44451.4|0
1645535570000|2022-02-22 13:12:50|44501|44461|44501|44461|44501|44461|44501|44461|0
1645535580000|2022-02-22 13:13:00|44500.8|44460.8|44500.8|44460.8|44515.8|44475.8|44500.8|44460.8|0
1645535590000|2022-02-22 13:13:10|44506|44466|44510.8|44470.8|44510.8|44470.8|44506|44466|1
1645535600000|2022-02-22 13:13:20|44505.8|44465.8|44506|44466|44506|44466|44500.8|44460.8|0
1645535610000|2022-02-22 13:13:30|44505.6|44465.6|44511|44471|44511|44471|44500.8|44460.8|1
1645535620000|2022-02-22 13:13:40|44515.8|44475.8|44515.8|44475.8|44515.8|44475.8|44515.8|44475.8|10
1645535630000|2022-02-22 13:13:50|44511|44471|44511|44471|44511|44471|44511|44471|14
1645535640000|2022-02-22 13:14:00|44566|44526|44561.2|44521.2|44566|44526|44561.2|44521.2|88
1645535650000|2022-02-22 13:14:10|44566|44526|44581.2|44541.2|44581.2|44541.2|44566|44526|0
1645535660000|2022-02-22 13:14:20|44571.2|44531.2|44561.2|44521.2|44571.2|44531.2|44561.2|44521.2|2
1645535670000|2022-02-22 13:14:30|44566|44526|44575.8|44535.8|44575.8|44535.8|44566|44526|0
1645535680000|2022-02-22 13:14:40|44571|44531|44596|44556|44596|44556|44571|44531|1
1645535690000|2022-02-22 13:14:50|44601|44561|44591.2|44551.2|44601.2|44561.2|44591.2|44551.2|1
1645535700000|2022-02-22 13:15:00|44591|44551|44596|44556|44600.8|44560.8|44590.8|44550.8|5
1645535710000|2022-02-22 13:15:10|44600.8|44560.8|44610.8|44570.8|44611|44571|44600.8|44560.8|3
1645535720000|2022-02-22 13:15:20|44615.6|44575.6|44601|44561|44615.6|44575.6|44601|44561|0
1645535730000|2022-02-22 13:15:30|44596|44556|44605.6|44565.6|44605.8|44565.8|44591|44551|1
1645535740000|2022-02-22 13:15:40|44600.8|44560.8|44631|44591|44631|44591|44600.8|44560.8|0
1645535750000|2022-02-22 13:15:50|44630.8|44590.8|44626|44586|44630.8|44590.8|44620.8|44580.8|0
1645535760000|2022-02-22 13:16:00|44631|44591|44631|44591|44631|44591|44631|44591|5
1645535770000|2022-02-22 13:16:10|44626|44586|44626.2|44586.2|44636.2|44596.2|44626|44586|5
1645535780000|2022-02-22 13:16:20|44616.6|44576.6|44601|44561|44621|44581|44601|44561|2
1645535790000|2022-02-22 13:16:30|44601.2|44561.2|44611.2|44571.2|44611.2|44571.2|44601|44561|0
1645535800000|2022-02-22 13:16:40|44611|44571|44621|44581|44621|44581|44611|44571|0
1645535810000|2022-02-22 13:16:50|44611.2|44571.2|44606.2|44566.2|44621|44581|44606.2|44566.2|0
1645535820000|2022-02-22 13:17:00|44610.8|44570.8|44605.8|44565.8|44611|44571|44605.8|44565.8|2
1645535830000|2022-02-22 13:17:10|44601|44561|44591|44551|44601|44561|44591|44551|0
1645535840000|2022-02-22 13:17:20|44590.8|44550.8|44585.8|44545.8|44590.8|44550.8|44585.8|44545.8|6
1645535860000|2022-02-22 13:17:40|44571|44531|44566|44526|44571|44531|44566|44526|15
1645535870000|2022-02-22 13:17:50|44561|44521|44566|44526|44566|44526|44561|44521|0
1645535880000|2022-02-22 13:18:00|44566.2|44526.2|44570.8|44530.8|44575.8|44535.8|44566.2|44526.2|0
1645535890000|2022-02-22 13:18:10|44570.6|44530.6|44561|44521|44570.6|44530.6|44560.8|44520.8|0
1645535900000|2022-02-22 13:18:20|44561.2|44521.2|44561.2|44521.2|44561.2|44521.2|44561|44521|2
1645535910000|2022-02-22 13:18:30|44561|44521|44561|44521|44561|44521|44561|44521|3
1645535930000|2022-02-22 13:18:50|44566|44526|44541.2|44501.2|44566|44526|44541.2|44501.2|15
1645535940000|2022-02-22 13:19:00|44551|44511|44561|44521|44561|44521|44550.6|44510.6|3
1645535950000|2022-02-22 13:19:10|44545.8|44505.8|44545.8|44505.8|44545.8|44505.8|44545.8|44505.8|15
1645535960000|2022-02-22 13:19:20|44551.2|44511.2|44545.8|44505.8|44551.2|44511.2|44545.8|44505.8|21
1645535980000|2022-02-22 13:19:40|44536.2|44496.2|44536.2|44496.2|44541|44501|44536.2|44496.2|0
1645535990000|2022-02-22 13:19:50|44541|44501|44551.2|44511.2|44551.2|44511.2|44541|44501|4
1645536000000|2022-02-22 13:20:00|44546.2|44506.2|44551.2|44511.2|44551.2|44511.2|44546.2|44506.2|0
1645536040000|2022-02-22 13:20:40|44546.2|44506.2|44541.2|44501.2|44546.2|44506.2|44541.2|44501.2|2
1645536050000|2022-02-22 13:20:50|44541.4|44501.4|44556|44516|44556|44516|44541.4|44501.4|0
1645536060000|2022-02-22 13:21:00|44555.8|44515.8|44541.2|44501.2|44556|44516|44536.2|44496.2|0
1645536070000|2022-02-22 13:21:10|44541|44501|44526.2|44486.2|44541|44501|44526.2|44486.2|1
1645536080000|2022-02-22 13:21:20|44526.4|44486.4|44526.2|44486.2|44531|44491|44526.2|44486.2|0
1645536090000|2022-02-22 13:21:30|44516.2|44476.2|44501.2|44461.2|44516.2|44476.2|44491.2|44451.2|2
1645536100000|2022-02-22 13:21:40|44506|44466|44511.2|44471.2|44511.2|44471.2|44506|44466|0
1645536110000|2022-02-22 13:21:50|44511|44471|44501.2|44461.2|44511|44471|44501|44461|0
1645536120000|2022-02-22 13:22:00|44501|44461|44486.2|44446.2|44506|44466|44486.2|44446.2|5
1645536130000|2022-02-22 13:22:10|44491|44451|44491.2|44451.2|44491.2|44451.2|44491|44451|3
1645536140000|2022-02-22 13:22:20|44486.2|44446.2|44486.2|44446.2|44491.2|44451.2|44486.2|44446.2|2
1645536150000|2022-02-22 13:22:30|44486.4|44446.4|44491.2|44451.2|44491.2|44451.2|44486.2|44446.2|12
1645536160000|2022-02-22 13:22:40|44491|44451|44491.2|44451.2|44491.2|44451.2|44486.2|44446.2|13
1645536170000|2022-02-22 13:22:50|44481.6|44441.6|44481.6|44441.6|44481.6|44441.6|44481.6|44441.6|79
1645536180000|2022-02-22 13:23:00|44476.6|44436.6|44476.6|44436.6|44481.6|44441.6|44476.6|44436.6|7
1645536190000|2022-02-22 13:23:10|||||||||5
1645536200000|2022-02-22 13:23:20|44466.6|44426.6|44421.6|44381.6|44466.6|44426.6|44421.4|44381.4|28
1645536210000|2022-02-22 13:23:30|44421.4|44381.4|44421.6|44381.6|44421.6|44381.6|44421.4|44381.4|0
1645536220000|2022-02-22 13:23:40|44421.4|44381.4|44421.6|44381.6|44421.6|44381.6|44411.6|44371.6|1
1645536230000|2022-02-22 13:23:50|44421.4|44381.4|44421.6|44381.6|44421.6|44381.6|44411.6|44371.6|1
1645536240000|2022-02-22 13:24:00|44431.2|44391.2|44421.6|44381.6|44436.4|44396.4|44421.6|44381.6|2
1645536250000|2022-02-22 13:24:10|44426.4|44386.4|44426.4|44386.4|44426.4|44386.4|44426.4|44386.4|0
1645536260000|2022-02-22 13:24:20|44431.6|44391.6|44431.6|44391.6|44431.6|44391.6|44431.6|44391.6|0
1645536270000|2022-02-22 13:24:30|44426.2|44386.2|44421.6|44381.6|44436.4|44396.4|44421.6|44381.6|24
1645536280000|2022-02-22 13:24:40|44431.4|44391.4|44441.2|44401.2|44441.4|44401.4|44431.4|44391.4|0
1645536290000|2022-02-22 13:24:50|44436.4|44396.4|44431.6|44391.6|44436.4|44396.4|44431.6|44391.6|0
1645536300000|2022-02-22 13:25:00|44436.4|44396.4|44436.4|44396.4|44441.2|44401.2|44436.4|44396.4|0
1645536310000|2022-02-22 13:25:10|44441.4|44401.4|44441.4|44401.4|44441.4|44401.4|44441.2|44401.2|0
1645536320000|2022-02-22 13:25:20|44441.2|44401.2|44441.4|44401.4|44441.4|44401.4|44441.2|44401.2|0
1645536330000|2022-02-22 13:25:30|44436.4|44396.4|44451.2|44411.2|44451.4|44411.4|44436.4|44396.4|14
1645536340000|2022-02-22 13:25:40|44446.4|44406.4|44441.4|44401.4|44451.4|44411.4|44426.6|44386.6|10
1645536350000|2022-02-22 13:25:50|44441.2|44401.2|44451.4|44411.4|44451.4|44411.4|44441.2|44401.2|4
1645536360000|2022-02-22 13:26:00|44446.4|44406.4|44451.4|44411.4|44451.4|44411.4|44446.4|44406.4|2
1645536370000|2022-02-22 13:26:10|44451.6|44411.6|44431.6|44391.6|44456.4|44416.4|44426.6|44386.6|3
1645536380000|2022-02-22 13:26:20|44441.4|44401.4|44461.4|44421.4|44461.4|44421.4|44426.4|44386.4|10
1645536390000|2022-02-22 13:26:30|44466.4|44426.4|44461.4|44421.4|44466.4|44426.4|44461.4|44421.4|50
1645536400000|2022-02-22 13:26:40|44476.4|44436.4|44486.4|44446.4|44486.4|44446.4|44476.4|44436.4|0
1645536410000|2022-02-22 13:26:50|44481.6|44441.6|44481.6|44441.6|44481.6|44441.6|44481.6|44441.6|0
1645536420000|2022-02-22 13:27:00|44486.4|44446.4|44486.4|44446.4|44486.4|44446.4|44486.4|44446.4|0
1645536430000|2022-02-22 13:27:10|44481.6|44441.6|44481.6|44441.6|44491.2|44451.2|44481.6|44441.6|0
1645536440000|2022-02-22 13:27:20|44486.4|44446.4|44486.4|44446.4|44486.4|44446.4|44486.4|44446.4|4
1645536450000|2022-02-22 13:27:30|44491.4|44451.4|44471.2|44431.2|44491.4|44451.4|44471.2|44431.2|0
1645536460000|2022-02-22 13:27:40|44466.4|44426.4|44471.4|44431.4|44471.4|44431.4|44466.4|44426.4|0
1645536470000|2022-02-22 13:27:50|44466.4|44426.4|44466.6|44426.6|44466.6|44426.6|44466.4|44426.4|0
1645536480000|2022-02-22 13:28:00|44471.4|44431.4|44476.4|44436.4|44476.4|44436.4|44471.4|44431.4|0
1645536490000|2022-02-22 13:28:10|44481.6|44441.6|44481.6|44441.6|44486.4|44446.4|44481.4|44441.4|3
1645536500000|2022-02-22 13:28:20|44486.4|44446.4|44491.6|44451.6|44491.6|44451.6|44486.4|44446.4|1
1645536510000|2022-02-22 13:28:30|44506.6|44466.6|44491.6|44451.6|44506.6|44466.6|44486.4|44446.4|10
1645536520000|2022-02-22 13:28:40|44491.4|44451.4|44501.6|44461.6|44501.6|44461.6|44491.4|44451.4|0
1645536530000|2022-02-22 13:28:50|44511.4|44471.4|44511.4|44471.4|44511.4|44471.4|44511.4|44471.4|0
1645536540000|2022-02-22 13:29:00|44516.4|44476.4|44506.4|44466.4|44516.4|44476.4|44506.4|44466.4|0
1645536550000|2022-02-22 13:29:10|||||||||1
1645536560000|2022-02-22 13:29:20|44511.2|44471.2|44501.2|44461.2|44511.2|44471.2|44501.2|44461.2|0
1645536570000|2022-02-22 13:29:30|44501.4|44461.4|44501.4|44461.4|44501.4|44461.4|44501.4|44461.4|0
1645536580000|2022-02-22 13:29:40|44501.2|44461.2|44506.2|44466.2|44506.2|44466.2|44501.2|44461.2|2
1645536590000|2022-02-22 13:29:50|||||||||2
1645536600000|2022-02-22 13:30:00|44506.8|44466.8|44506.4|44466.4|44516.4|44476.4|44506.4|44466.4|3
1645536610000|2022-02-22 13:30:10|44506.6|44466.6|44511.4|44471.4|44511.6|44471.6|44491.6|44451.6|1
1645536620000|2022-02-22 13:30:20|44511.2|44471.2|44506.4|44466.4|44511.2|44471.2|44506.4|44466.4|0
1645536630000|2022-02-22 13:30:30|44511.4|44471.4|44506.4|44466.4|44511.4|44471.4|44506.4|44466.4|0
1645536640000|2022-02-22 13:30:40|44506.6|44466.6|44531.4|44491.4|44531.4|44491.4|44506.6|44466.6|0
1645536650000|2022-02-22 13:30:50|44536.4|44496.4|44526.4|44486.4|44536.4|44496.4|44526.4|44486.4|0
1645536660000|2022-02-22 13:31:00|44531.4|44491.4|44516.4|44476.4|44531.4|44491.4|44516.4|44476.4|0
1645536670000|2022-02-22 13:31:10|44511.4|44471.4|44506.4|44466.4|44511.4|44471.4|44506.4|44466.4|0
1645536680000|2022-02-22 13:31:20|44506.6|44466.6|44506.4|44466.4|44511.6|44471.6|44506.4|44466.4|41
1645536690000|2022-02-22 13:31:30|44501.6|44461.6|44491.6|44451.6|44501.6|44461.6|44491.6|44451.6|0
1645536700000|2022-02-22 13:31:40|44496.4|44456.4|44501.4|44461.4|44501.4|44461.4|44496.4|44456.4|0
1645536710000|2022-02-22 13:31:50|44496.6|44456.6|44496.4|44456.4|44496.6|44456.6|44496.4|44456.4|0
1645536720000|2022-02-22 13:32:00|44506.6|44466.6|44506.4|44466.4|44506.6|44466.6|44506.4|44466.4|0
1645536730000|2022-02-22 13:32:10|44496.8|44456.8|44506.4|44466.4|44506.4|44466.4|44496.4|44456.4|0
1645536740000|2022-02-22 13:32:20|44501.4|44461.4|44496.4|44456.4|44501.4|44461.4|44496.4|44456.4|0
1645536750000|2022-02-22 13:32:30|44491.4|44451.4|44491.4|44451.4|44491.4|44451.4|44491.4|44451.4|0
1645536760000|2022-02-22 13:32:40|44491.2|44451.2|44496.2|44456.2|44496.2|44456.2|44491.2|44451.2|2
1645536780000|2022-02-22 13:33:00|44496.1|44456.1|44491.1|44451.1|44496.1|44456.1|44491.1|44451.1|0
1645536790000|2022-02-22 13:33:10|44490.9|44450.9|44486.1|44446.1|44490.9|44450.9|44486.1|44446.1|0
1645536800000|2022-02-22 13:33:20|44485.9|44445.9|44485.9|44445.9|44485.9|44445.9|44485.9|44445.9|40
1645536810000|2022-02-22 13:33:30|44486.4|44446.4|44486.1|44446.1|44486.4|44446.4|44486.1|44446.1|2
1645536820000|2022-02-22 13:33:40|44490.9|44450.9|44496.1|44456.1|44496.1|44456.1|44490.9|44450.9|0
1645536830000|2022-02-22 13:33:50|44486.1|44446.1|44486.1|44446.1|44486.1|44446.1|44486.1|44446.1|1
1645536840000|2022-02-22 13:34:00|44491.1|44451.1|44491.1|44451.1|44495.9|44455.9|44491.1|44451.1|55
1645536860000|2022-02-22 13:34:20|44486.4|44446.4|44491.1|44451.1|44491.1|44451.1|44485.7|44445.7|0
1645536880000|2022-02-22 13:34:40|44490.7|44450.7|44485.9|44445.9|44490.7|44450.7|44485.9|44445.9|0
1645536900000|2022-02-22 13:35:00|44485.7|44445.7|44466.1|44426.1|44485.7|44445.7|44466.1|44426.1|5
1645536910000|2022-02-22 13:35:10|44465.9|44425.9|44461.1|44421.1|44465.9|44425.9|44455.9|44415.9|2
1645536920000|2022-02-22 13:35:20|44465.9|44425.9|44471.1|44431.1|44471.1|44431.1|44465.9|44425.9|5
1645536940000|2022-02-22 13:35:40|44470.9|44430.9|44470.9|44430.9|44470.9|44430.9|44470.9|44430.9|0
1645536950000|2022-02-22 13:35:50|44466.1|44426.1|44461.1|44421.1|44470.9|44430.9|44455.9|44415.9|4
1645536960000|2022-02-22 13:36:00|44455.9|44415.9|44481.1|44441.1|44485.9|44445.9|44455.9|44415.9|7
1645536970000|2022-02-22 13:36:10|44485.9|44445.9|44491.1|44451.1|44495.9|44455.9|44485.9|44445.9|0
1645536980000|2022-02-22 13:36:20|44490.9|44450.9|44495.9|44455.9|44495.9|44455.9|44490.7|44450.7|2
1645537000000|2022-02-22 13:36:40|44505.9|44465.9|44510.9|44470.9|44510.9|44470.9|44500.9|44460.9|0
1645537010000|2022-02-22 13:36:50|44520.9|44480.9|44511.1|44471.1|44520.9|44480.9|44511.1|44471.1|1
1645537020000|2022-02-22 13:37:00|44526.1|44486.1|44530.9|44490.9|44530.9|44490.9|44526.1|44486.1|1
1645537030000|2022-02-22 13:37:10|44530.7|44490.7|44530.9|44490.9|44530.9|44490.9|44530.7|44490.7|0
1645537040000|2022-02-22 13:37:20|44530.7|44490.7|44530.9|44490.9|44530.9|44490.9|44530.7|44490.7|0
1645537050000|2022-02-22 13:37:30|44530.7|44490.7|44530.7|44490.7|44530.7|44490.7|44530.7|44490.7|0
1645537060000|2022-02-22 13:37:40|44525.9|44485.9|44550.9|44510.9|44550.9|44510.9|44525.9|44485.9|0
1645537070000|2022-02-22 13:37:50|44555.9|44515.9|44560.7|44520.7|44560.7|44520.7|44551.1|44511.1|1
1645537080000|2022-02-22 13:38:00|44561.1|44521.1|44566.1|44526.1|44566.1|44526.1|44561.1|44521.1|3
1645537100000|2022-02-22 13:38:20|44585.9|44545.9|44600.9|44560.9|44600.9|44560.9|44585.9|44545.9|2
1645537110000|2022-02-22 13:38:30|44590.7|44550.7|44585.9|44545.9|44590.9|44550.9|44585.9|44545.9|6
1645537120000|2022-02-22 13:38:40|44580.7|44540.7|44575.9|44535.9|44585.9|44545.9|44575.9|44535.9|0
1645537130000|2022-02-22 13:38:50|44576.1|44536.1|44570.9|44530.9|44586.1|44546.1|44570.9|44530.9|2
1645537150000|2022-02-22 13:39:10|44570.7|44530.7|44570.9|44530.9|44575.7|44535.7|44560.9|44520.9|0
1645537160000|2022-02-22 13:39:20|44570.7|44530.7|44595.7|44555.7|44595.7|44555.7|44570.7|44530.7|3
1645537170000|2022-02-22 13:39:30|44605.7|44565.7|44605.7|44565.7|44605.7|44565.7|44605.7|44565.7|1
1645537180000|2022-02-22 13:39:40|44595.7|44555.7|44605.7|44565.7|44605.7|44565.7|44595.7|44555.7|0
1645537190000|2022-02-22 13:39:50|44605.9|44565.9|44615.9|44575.9|44615.9|44575.9|44605.9|44565.9|2
1645537200000|2022-02-22 13:40:00|44625.7|44585.7|44615.9|44575.9|44625.7|44585.7|44610.9|44570.9|1
1645537210000|2022-02-22 13:40:10|||||||||11
1645537220000|2022-02-22 13:40:20|44610.9|44570.9|44600.9|44560.9|44610.9|44570.9|44600.9|44560.9|2
1645537230000|2022-02-22 13:40:30|44595.9|44555.9|44600.9|44560.9|44600.9|44560.9|44590.9|44550.9|0
1645537240000|2022-02-22 13:40:40|44610.7|44570.7|44610.9|44570.9|44610.9|44570.9|44610.7|44570.7|1
1645537250000|2022-02-22 13:40:50|44605.9|44565.9|44585.9|44545.9|44605.9|44565.9|44585.9|44545.9|0
1645537260000|2022-02-22 13:41:00|44600.9|44560.9|44595.9|44555.9|44605.7|44565.7|44595.9|44555.9|4
1645537270000|2022-02-22 13:41:10|44600.9|44560.9|44620.7|44580.7|44620.9|44580.9|44600.9|44560.9|2
1645537280000|2022-02-22 13:41:20|44620.9|44580.9|44615.9|44575.9|44625.7|44585.7|44610.9|44570.9|1
1645537290000|2022-02-22 13:41:30|44616.1|44576.1|44620.7|44580.7|44620.7|44580.7|44616.1|44576.1|0
1645537300000|2022-02-22 13:41:40|44620.9|44580.9|44625.9|44585.9|44635.7|44595.7|44620.9|44580.9|0
1645537310000|2022-02-22 13:41:50|44620.9|44580.9|44630.7|44590.7|44630.9|44590.9|44620.9|44580.9|0
1645537320000|2022-02-22 13:42:00|44625.9|44585.9|44620.9|44580.9|44625.9|44585.9|44620.9|44580.9|0
1645537330000|2022-02-22 13:42:10|44625.9|44585.9|44620.9|44580.9|44630.7|44590.7|44620.9|44580.9|0
1645537340000|2022-02-22 13:42:20|44630.7|44590.7|44630.7|44590.7|44630.7|44590.7|44630.7|44590.7|0
1645537350000|2022-02-22 13:42:30|44625.9|44585.9|44600.7|44560.7|44625.9|44585.9|44600.7|44560.7|0
1645537360000|2022-02-22 13:42:40|44601.1|44561.1|44600.9|44560.9|44605.9|44565.9|44600.9|44560.9|0
1645537380000|2022-02-22 13:43:00|44610.7|44570.7|44640.7|44600.7|44640.7|44600.7|44610.7|44570.7|8
1645537390000|2022-02-22 13:43:10|44640.9|44600.9|44630.9|44590.9|44640.9|44600.9|44630.9|44590.9|2
1645537400000|2022-02-22 13:43:20|44630.7|44590.7|44610.9|44570.9|44630.7|44590.7|44610.9|44570.9|0
1645537410000|2022-02-22 13:43:30|44605.9|44565.9|44606.1|44566.1|44606.1|44566.1|44605.9|44565.9|0
1645537420000|2022-02-22 13:43:40|44610.9|44570.9|44620.9|44580.9|44620.9|44580.9|44610.9|44570.9|0
1645537440000|2022-02-22 13:44:00|44625.9|44585.9|44605.9|44565.9|44625.9|44585.9|44605.9|44565.9|1
1645537450000|2022-02-22 13:44:10|44600.9|44560.9|44585.7|44545.7|44610.7|44570.7|44580.9|44540.9|0
1645537470000|2022-02-22 13:44:30|44595.7|44555.7|44575.7|44535.7|44595.7|44555.7|44570.9|44530.9|0
1645537480000|2022-02-22 13:44:40|44575.9|44535.9|44570.9|44530.9|44580.5|44540.5|44535.9|44495.9|3
1645537490000|2022-02-22 13:44:50|44575.7|44535.7|44570.9|44530.9|44575.7|44535.7|44570.9|44530.9|0
1645540200000|2022-02-22 14:30:00|44620.8|44580.8|44650.6|44610.6|44715.6|44675.6|44590.8|44550.8|202
1645540210000|2022-02-22 14:30:10|44645.8|44605.8|44660.8|44620.8|44680.6|44640.6|44601|44561|24
1645540220000|2022-02-22 14:30:20|44670.6|44630.6|44730.6|44690.6|44730.6|44690.6|44630.8|44590.8|23
1645540230000|2022-02-22 14:30:30|44730.8|44690.8|44801|44761|44810.2|44770.2|44721|44681|19
1645540240000|2022-02-22 14:30:40|44810.6|44770.6|44701|44661|44810.8|44770.8|44701|44661|8
1645540250000|2022-02-22 14:30:50|44721|44681|44661|44621|44751|44711|44631|44591|33
1645540260000|2022-02-22 14:31:00|44665.8|44625.8|44640.6|44600.6|44665.8|44625.8|44616|44576|15
1645540270000|2022-02-22 14:31:10|44641|44601|44661|44621|44680.8|44640.8|44625.8|44585.8|6
1645540280000|2022-02-22 14:31:20|44670.6|44630.6|44695.6|44655.6|44700.6|44660.6|44670.6|44630.6|8
1645540290000|2022-02-22 14:31:30|44670.8|44630.8|44670.6|44630.6|44690.8|44650.8|44631|44591|4
1645540300000|2022-02-22 14:31:40|44670.8|44630.8|44670.8|44630.8|44705.6|44665.6|44665.8|44625.8|5
1645540310000|2022-02-22 14:31:50|44671.4|44631.4|44735.8|44695.8|44745.8|44705.8|44671.4|44631.4|54
1645540320000|2022-02-22 14:32:00|44731|44691|44735.6|44695.6|44755.6|44715.6|44720.8|44680.8|18
1645540330000|2022-02-22 14:32:10|44730.8|44690.8|44760.6|44720.6|44775.2|44735.2|44720.8|44680.8|6
1645540340000|2022-02-22 14:32:20|44755.4|44715.4|44760.6|44720.6|44775.4|44735.4|44750.6|44710.6|36
1645540350000|2022-02-22 14:32:30|44755.4|44715.4|44741|44701|44755.8|44715.8|44730.6|44690.6|12
1645540360000|2022-02-22 14:32:40|44735.8|44695.8|44731|44691|44741|44701|44721|44681|4
1645540370000|2022-02-22 14:32:50|44726|44686|44810.8|44770.8|44840.6|44800.6|44721|44681|92
1645540380000|2022-02-22 14:33:00|44810.6|44770.6|44821|44781|44830.4|44790.4|44800.8|44760.8|17
1645540390000|2022-02-22 14:33:10|44820.8|44780.8|44801|44761|44825.6|44785.6|44801|44761|8
1645540400000|2022-02-22 14:33:20|44810.8|44770.8|44821|44781|44831|44791|44791|44751|163
1645540410000|2022-02-22 14:33:30|44811|44771|44811.2|44771.2|44821|44781|44806|44766|106
1645540420000|2022-02-22 14:33:40|44811.4|44771.4|44796.2|44756.2|44821|44781|44791.4|44751.4|3
1645540430000|2022-02-22 14:33:50|44786.2|44746.2|44811.2|44771.2|44811.2|44771.2|44761.2|44721.2|4
1645540440000|2022-02-22 14:34:00|44801.2|44761.2|44781.4|44741.4|44811.2|44771.2|44781.4|44741.4|1
1645540450000|2022-02-22 14:34:10|44780.8|44740.8|44796.2|44756.2|44801|44761|44766.4|44726.4|16
1645540460000|2022-02-22 14:34:20|44791.4|44751.4|44796.2|44756.2|44816.2|44776.2|44786.2|44746.2|2
1645540470000|2022-02-22 14:34:30|44801.2|44761.2|44801|44761|44830.8|44790.8|44791.2|44751.2|31
1645540480000|2022-02-22 14:34:40|44796.2|44756.2|44821|44781|44826|44786|44791.4|44751.4|1
1645540490000|2022-02-22 14:34:50|44821.4|44781.4|44821.4|44781.4|44836.2|44796.2|44821.4|44781.4|7
1645540500000|2022-02-22 14:35:00|44826.4|44786.4|44781.8|44741.8|44826.6|44786.6|44776.4|44736.4|47
1645540510000|2022-02-22 14:35:10|44781.6|44741.6|44776.4|44736.4|44796.4|44756.4|44776.4|44736.4|4
1645540520000|2022-02-22 14:35:20|44776.6|44736.6|44781.4|44741.4|44826.2|44786.2|44776.6|44736.6|8
1645540530000|2022-02-22 14:35:30|44786.6|44746.6|44801.4|44761.4|44821|44781|44786.6|44746.6|0
1645540540000|2022-02-22 14:35:40|44801.2|44761.2|44741.4|44701.4|44811|44771|44741.4|44701.4|2
1645540550000|2022-02-22 14:35:50|44741.2|44701.2|44716.2|44676.2|44741.4|44701.4|44691.2|44651.2|4
1645540560000|2022-02-22 14:36:00|44721.4|44681.4|44751.4|44711.4|44761.2|44721.2|44721.4|44681.4|0
1645540570000|2022-02-22 14:36:10|44746.2|44706.2|44746.2|44706.2|44756.2|44716.2|44741.4|44701.4|2
1645540580000|2022-02-22 14:36:20|44741.4|44701.4|44800.9|44760.9|44820.9|44780.9|44741.4|44701.4|28
1645540590000|2022-02-22 14:36:30|44801.4|44761.4|44830.9|44790.9|44830.9|44790.9|44801.2|44761.2|4
1645540600000|2022-02-22 14:36:40|44826.6|44786.6|44826.4|44786.4|44835.9|44795.9|44806.2|44766.2|45
1645540610000|2022-02-22 14:36:50|44816.6|44776.6|44881.1|44841.1|44881.1|44841.1|44816.4|44776.4|20
1645540620000|2022-02-22 14:37:00|44876.1|44836.1|44836.1|44796.1|44876.1|44836.1|44836.1|44796.1|29
1645540630000|2022-02-22 14:37:10|44841.4|44801.4|44841.4|44801.4|44861.4|44821.4|44836.6|44796.6|0
1645540640000|2022-02-22 14:37:20|44846.1|44806.1|44821.4|44781.4|44846.1|44806.1|44821.4|44781.4|12
1645540650000|2022-02-22 14:37:30|44821.8|44781.8|44840.7|44800.7|44840.9|44800.9|44821.8|44781.8|3
1645540660000|2022-02-22 14:37:40|44831.1|44791.1|44791.3|44751.3|44845.9|44805.9|44786.3|44746.3|11
1645540670000|2022-02-22 14:37:50|44831.1|44791.1|44880.9|44840.9|44880.9|44840.9|44830.9|44790.9|63
1645540680000|2022-02-22 14:38:00|44876.1|44836.1|44851.1|44811.1|44880.9|44840.9|44846.3|44806.3|0
1645540690000|2022-02-22 14:38:10|44851.6|44811.6|44866.1|44826.1|44866.1|44826.1|44841.3|44801.3|10
1645540700000|2022-02-22 14:38:20|44871.1|44831.1|44856.3|44816.3|44880.9|44840.9|44856.3|44816.3|4
1645540710000|2022-02-22 14:38:30|44856.5|44816.5|44866.1|44826.1|44871.1|44831.1|44856.3|44816.3|4
1645540720000|2022-02-22 14:38:40|44856.3|44816.3|44846.1|44806.1|44856.3|44816.3|44836.1|44796.1|2
1645540730000|2022-02-22 14:38:50|44841.3|44801.3|44870.9|44830.9|44870.9|44830.9|44841.3|44801.3|0
1645540740000|2022-02-22 14:39:00|44871.1|44831.1|44856.1|44816.1|44875.9|44835.9|44856.1|44816.1|1
1645540750000|2022-02-22 14:39:10|44861.1|44821.1|44851.3|44811.3|44861.1|44821.1|44846.3|44806.3|4
1645540760000|2022-02-22 14:39:20|44846.5|44806.5|44866.1|44826.1|44871.1|44831.1|44836.7|44796.7|13
1645540770000|2022-02-22 14:39:30|44886.1|44846.1|44910.9|44870.9|44915.9|44875.9|44881.1|44841.1|3
1645540780000|2022-02-22 14:39:40|44911.1|44871.1|44940.9|44900.9|44945.9|44905.9|44910.9|44870.9|6
1645540790000|2022-02-22 14:39:50|44936.1|44896.1|44911.3|44871.3|44940.9|44900.9|44911.3|44871.3|3
1645540800000|2022-02-22 14:40:00|44916.1|44876.1|44901.1|44861.1|44916.1|44876.1|44901.1|44861.1|2
1645540810000|2022-02-22 14:40:10|44906.1|44866.1|44861.3|44821.3|44906.1|44866.1|44861.3|44821.3|6
1645540820000|2022-02-22 14:40:20|44846.5|44806.5|44861.1|44821.1|44861.1|44821.1|44846.3|44806.3|1
1645540830000|2022-02-22 14:40:30|44856.1|44816.1|44846.1|44806.1|44870.9|44830.9|44846.1|44806.1|4
1645540840000|2022-02-22 14:40:40|44836.1|44796.1|44856.1|44816.1|44856.1|44816.1|44836.1|44796.1|9
1645540850000|2022-02-22 14:40:50|44851.3|44811.3|44865.7|44825.7|44880.9|44840.9|44851.3|44811.3|9
1645540860000|2022-02-22 14:41:00|44860.9|44820.9|44871.1|44831.1|44871.1|44831.1|44851.3|44811.3|1
1645540870000|2022-02-22 14:41:10|44870.9|44830.9|44871.1|44831.1|44871.1|44831.1|44856.1|44816.1|0
1645540880000|2022-02-22 14:41:20|44871.3|44831.3|44920.9|44880.9|44920.9|44880.9|44871.3|44831.3|1
1645540890000|2022-02-22 14:41:30|44921.1|44881.1|44941.1|44901.1|44945.9|44905.9|44921.1|44881.1|11
1645540900000|2022-02-22 14:41:40|44940.9|44900.9|44926.1|44886.1|44940.9|44900.9|44911.1|44871.1|25
1645540910000|2022-02-22 14:41:50|44936.1|44896.1|44931.1|44891.1|44940.9|44900.9|44931.1|44891.1|11
1645540920000|2022-02-22 14:42:00|44931.3|44891.3|44950.9|44910.9|44950.9|44910.9|44931.3|44891.3|13
1645540930000|2022-02-22 14:42:10|44946.1|44906.1|44936.1|44896.1|44946.1|44906.1|44931.3|44891.3|50
1645540940000|2022-02-22 14:42:20|44940.9|44900.9|44966.1|44926.1|44970.9|44930.9|44940.9|44900.9|6
1645540950000|2022-02-22 14:42:30|44965.7|44925.7|44955.9|44915.9|44966.1|44926.1|44950.9|44910.9|20
1645540960000|2022-02-22 14:42:40|44956.1|44916.1|44951.1|44911.1|44990.9|44950.9|44950.9|44910.9|24
1645540970000|2022-02-22 14:42:50|44956.1|44916.1|44981.3|44941.3|44991.1|44951.1|44946.1|44906.1|4
1645540980000|2022-02-22 14:43:00|44990.9|44950.9|45010.9|44970.9|45010.9|44970.9|44981.1|44941.1|1
1645540990000|2022-02-22 14:43:10|45011.1|44971.1|45050.9|45010.9|45055.7|45015.7|45011.1|44971.1|11
1645541000000|2022-02-22 14:43:20|45046.1|45006.1|45050.9|45010.9|45055.9|45015.9|45046.1|45006.1|18
1645541010000|2022-02-22 14:43:30|45055.9|45015.9|45050.9|45010.9|45055.9|45015.9|45046.1|45006.1|6
1645541020000|2022-02-22 14:43:40|45051.1|45011.1|45055.9|45015.9|45055.9|45015.9|45045.9|45005.9|37
1645541030000|2022-02-22 14:43:50|45065.5|45025.5|45120.9|45080.9|45130.9|45090.9|45060.5|45020.5|44
1645541040000|2022-02-22 14:44:00|45120.7|45080.7|45110.7|45070.7|45120.7|45080.7|45105.7|45065.7|1
1645541050000|2022-02-22 14:44:10|45110.9|45070.9|45080.7|45040.7|45120.5|45080.5|45080.5|45040.5|35
1645541060000|2022-02-22 14:44:20|45085.7|45045.7|45060.7|45020.7|45090.5|45050.5|45060.7|45020.7|3
1645541070000|2022-02-22 14:44:30|45065.5|45025.5|45055.7|45015.7|45065.5|45025.5|45050.7|45010.7|0
1645541080000|2022-02-22 14:44:40|45065.5|45025.5|45060.7|45020.7|45070.5|45030.5|45060.7|45020.7|223
1645541090000|2022-02-22 14:44:50|45075.7|45035.7|45070.5|45030.5|45075.7|45035.7|45060.7|45020.7|7
1645541100000|2022-02-22 14:45:00|45060.7|45020.7|45065.7|45025.7|45075.5|45035.5|45040.7|45000.7|92
1645541110000|2022-02-22 14:45:10|45060.7|45020.7|45036.1|44996.1|45060.7|45020.7|45036.1|44996.1|2
1645541120000|2022-02-22 14:45:20|45041.1|45001.1|45050.9|45010.9|45050.9|45010.9|45040.9|45000.9|5
1645541130000|2022-02-22 14:45:30|45040.9|45000.9|45030.9|44990.9|45040.9|45000.9|45030.9|44990.9|3
1645541140000|2022-02-22 14:45:40|45035.7|44995.7|45040.9|45000.9|45045.7|45005.7|45030.9|44990.9|5
1645541150000|2022-02-22 14:45:50|45030.5|44990.5|45010.9|44970.9|45030.5|44990.5|45010.9|44970.9|2
1645541160000|2022-02-22 14:46:00|45015.7|44975.7|45045.7|45005.7|45045.7|45005.7|45015.7|44975.7|1
1645541170000|2022-02-22 14:46:10|45040.9|45000.9|45070.7|45030.7|45075.7|45035.7|45040.9|45000.9|5
1645541180000|2022-02-22 14:46:20|45065.7|45025.7|45035.9|44995.9|45070.7|45030.7|45035.9|44995.9|6
1645541190000|2022-02-22 14:46:30|45036.1|44996.1|45041.3|45001.3|45056.1|45016.1|45026.3|44986.3|213
1645541200000|2022-02-22 14:46:40|45046.1|45006.1|45011.3|44971.3|45046.1|45006.1|45011.3|44971.3|5
1645541210000|2022-02-22 14:46:50|45016.1|44976.1|45036.1|44996.1|45036.1|44996.1|45011.3|44971.3|0
1645541220000|2022-02-22 14:47:00|45031.3|44991.3|44991.1|44951.1|45031.3|44991.3|44991.1|44951.1|5
1645541230000|2022-02-22 14:47:10|44996.3|44956.3|45021.1|44981.1|45026.1|44986.1|44996.3|44956.3|29
1645541240000|2022-02-22 14:47:20|45021.3|44981.3|45051.1|45011.1|45061.1|45021.1|45021.3|44981.3|4
1645541250000|2022-02-22 14:47:30|45050.9|45010.9|45020.9|44980.9|45050.9|45010.9|45020.9|44980.9|275
1645541260000|2022-02-22 14:47:40|45025.9|44985.9|45035.7|44995.7|45035.7|44995.7|45015.9|44975.9|0
1645541270000|2022-02-22 14:47:50|45036.3|44996.3|45056.1|45016.1|45060.9|45020.9|45036.3|44996.3|10
1645541280000|2022-02-22 14:48:00|45056.3|45016.3|45060.9|45020.9|45065.7|45025.7|45050.9|45010.9|15
1645541290000|2022-02-22 14:48:10|45065.9|45025.9|45096.1|45056.1|45096.1|45056.1|45065.9|45025.9|11
1645541300000|2022-02-22 14:48:20|45100.9|45060.9|45136.1|45096.1|45145.9|45105.9|45100.9|45060.9|2
1645541310000|2022-02-22 14:48:30|45146.3|45106.3|45136.1|45096.1|45155.9|45115.9|45130.9|45090.9|5
1645541320000|2022-02-22 14:48:40|45140.9|45100.9|45080.9|45040.9|45150.5|45110.5|45080.9|45040.9|12
1645541330000|2022-02-22 14:48:50|45090.9|45050.9|45100.9|45060.9|45100.9|45060.9|45090.7|45050.7|1
1645541340000|2022-02-22 14:49:00|45095.3|45055.3|45090.7|45050.7|45100.7|45060.7|45085.7|45045.7|0
1645541350000|2022-02-22 14:49:10|45090.9|45050.9|45075.9|45035.9|45095.7|45055.7|45075.9|45035.9|2
1645541360000|2022-02-22 14:49:20|45080.9|45040.9|45095.7|45055.7|45095.7|45055.7|45080.9|45040.9|0
1645541370000|2022-02-22 14:49:30|45140.7|45100.7|45131.1|45091.1|45150.9|45110.9|45126.1|45086.1|105
1645541380000|2022-02-22 14:49:40|45130.9|45090.9|45130.9|45090.9|45131.1|45091.1|45116.1|45076.1|3
1645541390000|2022-02-22 14:49:50|45126.1|45086.1|45140.9|45100.9|45140.9|45100.9|45120.9|45080.9|4
1645541400000|2022-02-22 14:50:00|45136.1|45096.1|45115.9|45075.9|45145.9|45105.9|45115.9|45075.9|14
1645541410000|2022-02-22 14:50:10|45110.9|45070.9|45110.9|45070.9|45115.9|45075.9|45110.9|45070.9|3
1645541420000|2022-02-22 14:50:20|45111.3|45071.3|45110.7|45070.7|45135.5|45095.5|45110.5|45070.5|7
1645541430000|2022-02-22 14:50:30|45115.7|45075.7|45090.9|45050.9|45125.7|45085.7|45090.7|45050.7|3
1645541440000|2022-02-22 14:50:40|45095.7|45055.7|45110.9|45070.9|45115.7|45075.7|45085.7|45045.7|4
1645541450000|2022-02-22 14:50:50|45105.7|45065.7|45200.5|45160.5|45200.5|45160.5|45105.7|45065.7|87
1645541460000|2022-02-22 14:51:00|45205.5|45165.5|45200.5|45160.5|45205.5|45165.5|45185.5|45145.5|35
1645541470000|2022-02-22 14:51:10|45185.3|45145.3|45155.7|45115.7|45185.3|45145.3|45145.5|45105.5|3
1645541480000|2022-02-22 14:51:20|45155.5|45115.5|45130.5|45090.5|45155.5|45115.5|45125.5|45085.5|0
1645541490000|2022-02-22 14:51:30|45130.7|45090.7|45150.5|45110.5|45155.5|45115.5|45130.7|45090.7|1
1645541500000|2022-02-22 14:51:40|45135.5|45095.5|45150.5|45110.5|45150.5|45110.5|45130.7|45090.7|18
1645541510000|2022-02-22 14:51:50|45145.7|45105.7|45145.7|45105.7|45155.5|45115.5|45145.5|45105.5|2
1645541520000|2022-02-22 14:52:00|45150.5|45110.5|45190.5|45150.5|45190.5|45150.5|45150.5|45110.5|14
1645541530000|2022-02-22 14:52:10|45185.7|45145.7|45205.7|45165.7|45210.5|45170.5|45185.7|45145.7|2
1645541540000|2022-02-22 14:52:20|45215.5|45175.5|45180.5|45140.5|45215.5|45175.5|45175.5|45135.5|0
1645541550000|2022-02-22 14:52:30|45180.7|45140.7|45185.7|45145.7|45190.7|45150.7|45176.1|45136.1|0
1645541560000|2022-02-22 14:52:40|45180.9|45140.9|45155.7|45115.7|45180.9|45140.9|45150.9|45110.9|4
1645541570000|2022-02-22 14:52:50|45150.9|45110.9|45165.7|45125.7|45165.7|45125.7|45150.9|45110.9|4
1645541580000|2022-02-22 14:53:00|45160.7|45120.7|45135.7|45095.7|45165.7|45125.7|45135.7|45095.7|4
1645541590000|2022-02-22 14:53:10|45135.5|45095.5|45110.9|45070.9|45140.9|45100.9|45110.7|45070.7|12
1645541600000|2022-02-22 14:53:20|45115.7|45075.7|45100.7|45060.7|45115.7|45075.7|45100.7|45060.7|120
1645541610000|2022-02-22 14:53:30|45095.9|45055.9|45085.7|45045.7|45100.7|45060.7|45085.7|45045.7|4
1645541620000|2022-02-22 14:53:40|45090.7|45050.7|45090.9|45050.9|45100.9|45060.9|45080.7|45040.7|15
1645541630000|2022-02-22 14:53:50|45100.5|45060.5|45055.7|45015.7|45100.5|45060.5|45045.9|45005.9|23
1645541640000|2022-02-22 14:54:00|45060.5|45020.5|45080.9|45040.9|45090.5|45050.5|45050.9|45010.9|3
1645541650000|2022-02-22 14:54:10|45080.7|45040.7|45080.9|45040.9|45095.7|45055.7|45075.9|45035.9|2
1645541660000|2022-02-22 14:54:20|45085.7|45045.7|45165.5|45125.5|45175.5|45135.5|45065.9|45025.9|18
1645541670000|2022-02-22 14:54:30|45160.5|45120.5|45200.5|45160.5|45205.3|45165.3|45160.5|45120.5|4
1645541680000|2022-02-22 14:54:40|45190.5|45150.5|45175.7|45135.7|45200.5|45160.5|45175.5|45135.5|2
1645541690000|2022-02-22 14:54:50|45180.5|45140.5|45190.7|45150.7|45195.7|45155.7|45180.5|45140.5|5
1645541700000|2022-02-22 14:55:00|45195.7|45155.7|45205.7|45165.7|45215.5|45175.5|45195.7|45155.7|7
1645541710000|2022-02-22 14:55:10|45210.5|45170.5|45215.5|45175.5|45215.5|45175.5|45205.7|45165.7|0
1645541720000|2022-02-22 14:55:20|45215.3|45175.3|45165.5|45125.5|45215.3|45175.3|45165.5|45125.5|3
1645541730000|2022-02-22 14:55:30|45160.7|45120.7|45165.3|45125.3|45170.5|45130.5|45155.7|45115.7|1
1645541740000|2022-02-22 14:55:40|45160.5|45120.5|45150.5|45110.5|45175.7|45135.7|45140.5|45100.5|3
1645541750000|2022-02-22 14:55:50|45140.5|45100.5|45140.5|45100.5|45150.5|45110.5|45130.7|45090.7|1
1645541760000|2022-02-22 14:56:00|45135.7|45095.7|45155.7|45115.7|45155.7|45115.7|45130.5|45090.5|89
1645541770000|2022-02-22 14:56:10|45160.5|45120.5|45145.7|45105.7|45160.5|45120.5|45145.7|45105.7|2
1645541780000|2022-02-22 14:56:20|45150.5|45110.5|45145.5|45105.5|45150.5|45110.5|45140.5|45100.5|0
1645541790000|2022-02-22 14:56:30|45140.5|45100.5|45145.7|45105.7|45150.5|45110.5|45135.7|45095.7|8
1645541800000|2022-02-22 14:56:40|45145.9|45105.9|45150.5|45110.5|45155.5|45115.5|45145.9|45105.9|1
1645541810000|2022-02-22 14:56:50|45145.5|45105.5|45130.7|45090.7|45145.5|45105.5|45130.5|45090.5|8
1645541820000|2022-02-22 14:57:00|45130.5|45090.5|45155.7|45115.7|45155.7|45115.7|45130.5|45090.5|11
1645541830000|2022-02-22 14:57:10|45150.9|45110.9|45155.7|45115.7|45155.7|45115.7|45150.5|45110.5|1
1645541840000|2022-02-22 14:57:20|45160.7|45120.7|45165.7|45125.7|45165.7|45125.7|45160.5|45120.5|18
1645541850000|2022-02-22 14:57:30|45175.5|45135.5|45170.5|45130.5|45175.5|45135.5|45170.5|45130.5|2
1645541860000|2022-02-22 14:57:40|45170.7|45130.7|45145.7|45105.7|45170.7|45130.7|45140.7|45100.7|10
1645541870000|2022-02-22 14:57:50|45140.9|45100.9|45145.7|45105.7|45145.7|45105.7|45140.9|45100.9|2
1645541880000|2022-02-22 14:58:00|45140.5|45100.5|45140.9|45100.9|45140.9|45100.9|45135.7|45095.7|0
1645541890000|2022-02-22 14:58:10|45145.7|45105.7|45155.7|45115.7|45155.7|45115.7|45140.9|45100.9|0
1645541900000|2022-02-22 14:58:20|45150.5|45110.5|45140.5|45100.5|45150.5|45110.5|45135.5|45095.5|2
1645541910000|2022-02-22 14:58:30|45135.7|45095.7|45075.5|45035.5|45135.7|45095.7|45075.5|45035.5|2
1645541920000|2022-02-22 14:58:40|45080.5|45040.5|45080.5|45040.5|45085.5|45045.5|45080.5|45040.5|0
1645541930000|2022-02-22 14:58:50|45070.7|45030.7|45070.5|45030.5|45070.7|45030.7|45070.5|45030.5|1
1645541940000|2022-02-22 14:59:00|45070.7|45030.7|45075.5|45035.5|45075.5|45035.5|45070.7|45030.7|92
1645541950000|2022-02-22 14:59:10|45070.7|45030.7|45080.5|45040.5|45085.7|45045.7|45070.7|45030.7|19
1645541960000|2022-02-22 14:59:20|45075.7|45035.7|45050.7|45010.7|45080.7|45040.7|45050.7|45010.7|10
1645541970000|2022-02-22 14:59:30|45065.5|45025.5|45050.7|45010.7|45065.5|45025.5|45050.5|45010.5|2
1645541980000|2022-02-22 14:59:40|45055.5|45015.5|45075.5|45035.5|45075.5|45035.5|45050.7|45010.7|1
1645542000000|2022-02-22 15:00:00|45080.3|45040.3|45070.5|45030.5|45080.7|45040.7|45070.5|45030.5|0
1645542010000|2022-02-22 15:00:10|45065.5|45025.5|45070.5|45030.5|45095.5|45055.5|45065.5|45025.5|12
1645542020000|2022-02-22 15:00:20|45070.3|45030.3|45060.7|45020.7|45070.3|45030.3|45060.7|45020.7|65
1645542030000|2022-02-22 15:00:30|45060.5|45020.5|45070.5|45030.5|45075.7|45035.7|45045.9|45005.9|259
1645542040000|2022-02-22 15:00:40|45070.7|45030.7|45090.7|45050.7|45090.7|45050.7|45070.7|45030.7|14
1645542050000|2022-02-22 15:00:50|45095.5|45055.5|45065.7|45025.7|45095.5|45055.5|45065.7|45025.7|1
1645542060000|2022-02-22 15:01:00|45051.1|45011.1|45045.9|45005.9|45060.5|45020.5|45045.9|45005.9|2
1645542070000|2022-02-22 15:01:10|45065.7|45025.7|45100.5|45060.5|45105.7|45065.7|45065.7|45025.7|9
1645542080000|2022-02-22 15:01:20|45095.7|45055.7|45135.7|45095.7|45145.7|45105.7|45095.7|45055.7|8
1645542090000|2022-02-22 15:01:30|45140.5|45100.5|45130.5|45090.5|45140.5|45100.5|45125.7|45085.7|66
1645542100000|2022-02-22 15:01:40|45135.7|45095.7|45105.7|45065.7|45140.5|45100.5|45105.5|45065.5|1
1645542110000|2022-02-22 15:01:50|45110.5|45070.5|45105.7|45065.7|45110.5|45070.5|45095.9|45055.9|0
1645542120000|2022-02-22 15:02:00|45110.5|45070.5|45140.3|45100.3|45140.7|45100.7|45110.5|45070.5|14
1645542130000|2022-02-22 15:02:10|45140.5|45100.5|45170.5|45130.5|45170.5|45130.5|45140.5|45100.5|17
1645542140000|2022-02-22 15:02:20|45165.7|45125.7|45175.5|45135.5|45175.5|45135.5|45165.7|45125.7|0
1645542150000|2022-02-22 15:02:30|45170.7|45130.7|45145.7|45105.7|45175.5|45135.5|45140.5|45100.5|2
1645542160000|2022-02-22 15:02:40|45145.3|45105.3|45130.9|45090.9|45145.3|45105.3|45130.7|45090.7|0
1645542170000|2022-02-22 15:02:50|45135.7|45095.7|45125.7|45085.7|45135.7|45095.7|45110.9|45070.9|1
1645542180000|2022-02-22 15:03:00|45130.5|45090.5|45115.7|45075.7|45145.5|45105.5|45115.7|45075.7|0
1645542190000|2022-02-22 15:03:10|45110.9|45070.9|45110.9|45070.9|45120.7|45080.7|45110.9|45070.9|0
1645542200000|2022-02-22 15:03:20|45115.7|45075.7|45105.7|45065.7|45135.5|45095.5|45105.7|45065.7|13
1645542210000|2022-02-22 15:03:30|45100.5|45060.5|45100.5|45060.5|45100.7|45060.7|45090.5|45050.5|2
1645542220000|2022-02-22 15:03:40|45095.7|45055.7|45085.7|45045.7|45095.7|45055.7|45085.7|45045.7|1
1645542230000|2022-02-22 15:03:50|45085.5|45045.5|45085.5|45045.5|45085.5|45045.5|45085.5|45045.5|0
1645542240000|2022-02-22 15:04:00|45080.3|45040.3|45085.5|45045.5|45095.7|45055.7|45075.5|45035.5|2
1645542250000|2022-02-22 15:04:10|45090.5|45050.5|45075.7|45035.7|45090.5|45050.5|45075.7|45035.7|13
1645542260000|2022-02-22 15:04:20|45070.5|45030.5|45080.5|45040.5|45080.5|45040.5|45070.5|45030.5|1
1645542270000|2022-02-22 15:04:30|45085.7|45045.7|45080.9|45040.9|45095.7|45055.7|45080.9|45040.9|2
1645542280000|2022-02-22 15:04:40|45085.7|45045.7|45085.7|45045.7|45090.7|45050.7|45080.7|45040.7|31
1645542290000|2022-02-22 15:04:50|45076.1|45036.1|45065.7|45025.7|45076.1|45036.1|45065.7|45025.7|6
1645542300000|2022-02-22 15:05:00|45060.9|45020.9|45065.9|45025.9|45080.5|45040.5|45060.9|45020.9|8
1645542310000|2022-02-22 15:05:10|45065.7|45025.7|45045.9|45005.9|45065.7|45025.7|45045.9|45005.9|4
1645542320000|2022-02-22 15:05:20|45050.7|45010.7|45065.7|45025.7|45065.7|45025.7|45045.9|45005.9|3
1645542330000|2022-02-22 15:05:30|45070.5|45030.5|45085.7|45045.7|45085.7|45045.7|45065.7|45025.7|0
1645542340000|2022-02-22 15:05:40|45075.7|45035.7|45070.9|45030.9|45075.7|45035.7|45070.9|45030.9|3
1645542350000|2022-02-22 15:05:50|45066.1|45026.1|45090.9|45050.9|45095.7|45055.7|45066.1|45026.1|75
1645542360000|2022-02-22 15:06:00|45095.7|45055.7|45080.7|45040.7|45100.7|45060.7|45080.7|45040.7|1
1645542370000|2022-02-22 15:06:10|45075.9|45035.9|45086.1|45046.1|45090.9|45050.9|45075.9|45035.9|28
1645542380000|2022-02-22 15:06:20|45085.9|45045.9|45110.9|45070.9|45111.1|45071.1|45085.9|45045.9|2
1645542390000|2022-02-22 15:06:30|45106.1|45066.1|45106.1|45066.1|45110.9|45070.9|45100.9|45060.9|0
1645542400000|2022-02-22 15:06:40|45100.9|45060.9|45091.1|45051.1|45100.9|45060.9|45086.1|45046.1|0
1645542410000|2022-02-22 15:06:50|45086.1|45046.1|45110.9|45070.9|45110.9|45070.9|45086.1|45046.1|8
1645542420000|2022-02-22 15:07:00|45106.1|45066.1|45130.9|45090.9|45130.9|45090.9|45106.1|45066.1|0
1645542430000|2022-02-22 15:07:10|45126.1|45086.1|45106.1|45066.1|45126.3|45086.3|45100.9|45060.9|2
1645542440000|2022-02-22 15:07:20|45105.6|45065.6|45090.8|45050.8|45105.6|45065.6|45090.8|45050.8|0
1645542450000|2022-02-22 15:07:30|45086.1|45046.1|45066.1|45026.1|45086.1|45046.1|45066.1|45026.1|1
1645542460000|2022-02-22 15:07:40|45061.1|45021.1|45070.6|45030.6|45070.6|45030.6|45060.8|45020.8|221
1645542470000|2022-02-22 15:07:50|45070.8|45030.8|45085.6|45045.6|45085.6|45045.6|45070.6|45030.6|209
1645542480000|2022-02-22 15:08:00|45085.8|45045.8|45100.6|45060.6|45110.4|45070.4|45085.6|45045.6|6
1645542490000|2022-02-22 15:08:10|45105.6|45065.6|45115.6|45075.6|45115.6|45075.6|45105.6|45065.6|0
1645542500000|2022-02-22 15:08:20|45120.6|45080.6|45115.6|45075.6|45120.6|45080.6|45110.8|45070.8|8
1645542510000|2022-02-22 15:08:30|45110.8|45070.8|45125.6|45085.6|45130.4|45090.4|45110.6|45070.6|0
1645542520000|2022-02-22 15:08:40|45130.4|45090.4|45125.6|45085.6|45130.6|45090.6|45120.6|45080.6|0
1645542530000|2022-02-22 15:08:50|45125.4|45085.4|45130.4|45090.4|45130.4|45090.4|45120.4|45080.4|2
1645542540000|2022-02-22 15:09:00|45116|45076|45115.6|45075.6|45116|45076|45110.8|45070.8|14
1645542550000|2022-02-22 15:09:10|45095.6|45055.6|45110.4|45070.4|45110.4|45070.4|45095.6|45055.6|0
1645542560000|2022-02-22 15:09:20|45110.6|45070.6|45105.4|45065.4|45115.4|45075.4|45105.4|45065.4|0
1645542570000|2022-02-22 15:09:30|45100.4|45060.4|45100.4|45060.4|45100.4|45060.4|45100.4|45060.4|2
1645542580000|2022-02-22 15:09:40|45095.6|45055.6|45090.4|45050.4|45095.6|45055.6|45090.4|45050.4|0
1645542590000|2022-02-22 15:09:50|45090.8|45050.8|45085.6|45045.6|45095.6|45055.6|45085.6|45045.6|0
1645542600000|2022-02-22 15:10:00|45090.4|45050.4|45075.6|45035.6|45090.4|45050.4|45070.6|45030.6|38
1645542610000|2022-02-22 15:10:10|45070.6|45030.6|45075.6|45035.6|45075.6|45035.6|45070.6|45030.6|0
1645542620000|2022-02-22 15:10:20|45080.4|45040.4|45080.6|45040.6|45080.6|45040.6|45065.6|45025.6|3
1645542630000|2022-02-22 15:10:30|45075.6|45035.6|45075.6|45035.6|45075.6|45035.6|45075.6|45035.6|0
1645542640000|2022-02-22 15:10:40|45056.4|45016.4|45045.8|45005.8|45056.4|45016.4|45045.8|45005.8|18
1645542650000|2022-02-22 15:10:50|||||||||7
1645542660000|2022-02-22 15:11:00|45046|45006|45045.8|45005.8|45055.6|45015.6|45045.8|45005.8|2
1645542670000|2022-02-22 15:11:10|45050.8|45010.8|45055.6|45015.6|45055.8|45015.8|45050.8|45010.8|2
1645542680000|2022-02-22 15:11:20|45050.8|45010.8|45050.8|45010.8|45055.8|45015.8|45050.8|45010.8|0
1645542690000|2022-02-22 15:11:30|45055.8|45015.8|45055.6|45015.6|45055.8|45015.8|45055.6|45015.6|2
1645542710000|2022-02-22 15:11:50|45055.4|45015.4|45055.6|45015.6|45055.6|45015.6|45045.8|45005.8|1
1645542720000|2022-02-22 15:12:00|45055.8|45015.8|45045.8|45005.8|45055.8|45015.8|45045.8|45005.8|3
1645542730000|2022-02-22 15:12:10|45050.8|45010.8|45050.6|45010.6|45050.8|45010.8|45045.8|45005.8|1
1645542740000|2022-02-22 15:12:20|45045.8|45005.8|45005.6|44965.6|45050.8|45010.8|45005.6|44965.6|24
1645542750000|2022-02-22 15:12:30|45000.8|44960.8|45005.6|44965.6|45005.6|44965.6|45000.4|44960.4|8
1645542760000|2022-02-22 15:12:40|45010.8|44970.8|45030.8|44990.8|45030.8|44990.8|45006|44966|13
1645542770000|2022-02-22 15:12:50|45035.6|44995.6|45010.8|44970.8|45035.6|44995.6|45010.8|44970.8|4
1645542780000|2022-02-22 15:13:00|45010.6|44970.6|45025.6|44985.6|45035.6|44995.6|45000.8|44960.8|1
1645542790000|2022-02-22 15:13:10|45025.8|44985.8|45040.4|45000.4|45040.4|45000.4|45025.8|44985.8|1
1645542800000|2022-02-22 15:13:20|45035.6|44995.6|45015.8|44975.8|45036|44996|45015.6|44975.6|2
1645542810000|2022-02-22 15:13:30|45016|44976|45000.8|44960.8|45020.8|44980.8|44995.8|44955.8|7
1645542820000|2022-02-22 15:13:40|45005.6|44965.6|45000.8|44960.8|45005.6|44965.6|44995.8|44955.8|0
1645542830000|2022-02-22 15:13:50|45000.6|44960.6|44995.8|44955.8|45000.8|44960.8|44995.4|44955.4|2
1645542840000|2022-02-22 15:14:00|44990.8|44950.8|45005.6|44965.6|45010.8|44970.8|44990.8|44950.8|0
1645542850000|2022-02-22 15:14:10|45000.8|44960.8|44990.4|44950.4|45005.8|44965.8|44985.8|44945.8|9
1645542860000|2022-02-22 15:14:20|44985.6|44945.6|44990.4|44950.4|44990.6|44950.6|44985.6|44945.6|2
1645542870000|2022-02-22 15:14:30|44995.4|44955.4|45010.6|44970.6|45010.6|44970.6|44990.4|44950.4|1
1645542880000|2022-02-22 15:14:40|45015.8|44975.8|45035.6|44995.6|45040.8|45000.8|45015.8|44975.8|1
1645542890000|2022-02-22 15:14:50|45040.4|45000.4|45040.8|45000.8|45050.4|45010.4|45025.8|44985.8|20
1645542900000|2022-02-22 15:15:00|45040.6|45000.6|45050.6|45010.6|45050.6|45010.6|45040.6|45000.6|0
1645542910000|2022-02-22 15:15:10|45055.6|45015.6|45050.8|45010.8|45055.6|45015.6|45050.8|45010.8|4
1645542920000|2022-02-22 15:15:20|45055.8|45015.8|45055.8|45015.8|45055.8|45015.8|45050.8|45010.8|5
1645542930000|2022-02-22 15:15:30|45055.6|45015.6|45075.6|45035.6|45085.2|45045.2|45055.6|45015.6|7
1645542940000|2022-02-22 15:15:40|45080.4|45040.4|45080.8|45040.8|45090.6|45050.6|45080.4|45040.4|12
1645542950000|2022-02-22 15:15:50|45090.4|45050.4|45110.8|45070.8|45115.6|45075.6|45090.4|45050.4|4
1645542960000|2022-02-22 15:16:00|45110.4|45070.4|45115.6|45075.6|45120.4|45080.4|45110.4|45070.4|0
1645542970000|2022-02-22 15:16:10|45110.8|45070.8|45086|45046|45115.6|45075.6|45085.6|45045.6|14
1645542980000|2022-02-22 15:16:20|45090.8|45050.8|45090.8|45050.8|45095.6|45055.6|45090.8|45050.8|0
1645542990000|2022-02-22 15:16:30|45090.6|45050.6|45100.8|45060.8|45100.8|45060.8|45090.6|45050.6|17
1645543000000|2022-02-22 15:16:40|45105.6|45065.6|45105.6|45065.6|45120.8|45080.8|45095.6|45055.6|18
1645543010000|2022-02-22 15:16:50|45100.8|45060.8|45105.6|45065.6|45115.6|45075.6|45100.8|45060.8|1
1645543020000|2022-02-22 15:17:00|45095.6|45055.6|45080.6|45040.6|45095.6|45055.6|45070.6|45030.6|27
1645543030000|2022-02-22 15:17:10|45080.4|45040.4|45085.6|45045.6|45090.8|45050.8|45075.6|45035.6|20
1645543040000|2022-02-22 15:17:20|45075.6|45035.6|45060.4|45020.4|45080.4|45040.4|45060.4|45020.4|10
1645543050000|2022-02-22 15:17:30|45060.6|45020.6|45060.4|45020.4|45065.6|45025.6|45050.8|45010.8|2
1645543060000|2022-02-22 15:17:40|45055.6|45015.6|45070.8|45030.8|45075.6|45035.6|45055.6|45015.6|9
1645543070000|2022-02-22 15:17:50|45065.8|45025.8|45050.8|45010.8|45065.8|45025.8|45046.2|45006.2|4
1645543080000|2022-02-22 15:18:00|45055.6|45015.6|45060.6|45020.6|45060.6|45020.6|45055.6|45015.6|0
1645543090000|2022-02-22 15:18:10|45065.4|45025.4|45060.4|45020.4|45065.4|45025.4|45055.6|45015.6|4
1645543100000|2022-02-22 15:18:20|45055.6|45015.6|45030.8|44990.8|45055.6|45015.6|45030.8|44990.8|3
1645543110000|2022-02-22 15:18:30|45035.6|44995.6|45030.8|44990.8|45035.6|44995.6|45025.6|44985.6|0
1645543120000|2022-02-22 15:18:40|45035.6|44995.6|45030.8|44990.8|45035.6|44995.6|45030.6|44990.6|1
1645543130000|2022-02-22 15:18:50|45040.8|45000.8|45030.8|44990.8|45050.8|45010.8|45030.8|44990.8|10
1645543140000|2022-02-22 15:19:00|45035.6|44995.6|45025.6|44985.6|45035.6|44995.6|45015.8|44975.8|10
1645543150000|2022-02-22 15:19:10|45020.8|44980.8|45005.6|44965.6|45030.6|44990.6|45005.6|44965.6|2
1645543160000|2022-02-22 15:19:20|45005.8|44965.8|44990.6|44950.6|45010.8|44970.8|44985.6|44945.6|0
1645543170000|2022-02-22 15:19:30|44990.8|44950.8|44995.6|44955.6|44995.6|44955.6|44990.8|44950.8|0
1645543180000|2022-02-22 15:19:40|44994.2|44954.2|44955.6|44915.6|44994.2|44954.2|44940.6|44900.6|129
1645543190000|2022-02-22 15:19:50|44960.6|44920.6|44955.4|44915.4|44960.6|44920.6|44945.6|44905.6|1
1645543200000|2022-02-22 15:20:00|44965.4|44925.4|44940.6|44900.6|44970.4|44930.4|44940.6|44900.6|19
1645543210000|2022-02-22 15:20:10|44945.6|44905.6|44940.8|44900.8|44955.6|44915.6|44940.8|44900.8|5
1645543220000|2022-02-22 15:20:20|44945.6|44905.6|44930.8|44890.8|44945.6|44905.6|44925.6|44885.6|25
1645543230000|2022-02-22 15:20:30|44935.6|44895.6|44890.4|44850.4|44940.4|44900.4|44890.4|44850.4|10
1645543240000|2022-02-22 15:20:40|44890.6|44850.6|44905.6|44865.6|44910.4|44870.4|44890.6|44850.6|4
1645543250000|2022-02-22 15:20:50|44910.4|44870.4|44880.4|44840.4|44910.4|44870.4|44875.4|44835.4|12
1645543260000|2022-02-22 15:21:00|44880.6|44840.6|44885.6|44845.6|44890.6|44850.6|44875.6|44835.6|16
1645543270000|2022-02-22 15:21:10|44890.4|44850.4|44905.6|44865.6|44905.8|44865.8|44865.6|44825.6|3
1645543280000|2022-02-22 15:21:20|44910.8|44870.8|44960.4|44920.4|44980.4|44940.4|44910.8|44870.8|24
1645543290000|2022-02-22 15:21:30|44955.6|44915.6|44925.6|44885.6|44955.6|44915.6|44925.6|44885.6|8
1645543300000|2022-02-22 15:21:40|44935.4|44895.4|44930.4|44890.4|44935.4|44895.4|44910.4|44870.4|0
1645543310000|2022-02-22 15:21:50|44930.6|44890.6|44915.6|44875.6|44930.6|44890.6|44906|44866|3
1645543320000|2022-02-22 15:22:00|44915.8|44875.8|44910.4|44870.4|44925.6|44885.6|44910.4|44870.4|0
1645543330000|2022-02-22 15:22:10|44905.6|44865.6|44915.4|44875.4|44915.4|44875.4|44895.6|44855.6|0
1645543340000|2022-02-22 15:22:20|44910.4|44870.4|44875.6|44835.6|44910.6|44870.6|44860.4|44820.4|5
1645543350000|2022-02-22 15:22:30|44875.4|44835.4|44865.6|44825.6|44875.6|44835.6|44860.8|44820.8|0
1645543360000|2022-02-22 15:22:40|44870.6|44830.6|44875.6|44835.6|44875.6|44835.6|44870.4|44830.4|0
1645543370000|2022-02-22 15:22:50|44885.6|44845.6|44900.6|44860.6|44905.6|44865.6|44885.6|44845.6|0
1645543380000|2022-02-22 15:23:00|44900.8|44860.8|44910.6|44870.6|44915.6|44875.6|44900.6|44860.6|2
1645543390000|2022-02-22 15:23:10|44895.6|44855.6|44895.6|44855.6|44895.6|44855.6|44880.4|44840.4|1
1645543400000|2022-02-22 15:23:20|44900.4|44860.4|44890.6|44850.6|44900.6|44860.6|44890.4|44850.4|0
1645543410000|2022-02-22 15:23:30|44890.4|44850.4|44895.6|44855.6|44895.6|44855.6|44890.4|44850.4|0
1645543420000|2022-02-22 15:23:40|44905.6|44865.6|44890.4|44850.4|44905.6|44865.6|44880.8|44840.8|3
1645543430000|2022-02-22 15:23:50|44880.8|44840.8|44895.6|44855.6|44895.6|44855.6|44880.8|44840.8|1
1645543440000|2022-02-22 15:24:00|44905.6|44865.6|44905.6|44865.6|44920.6|44880.6|44900.8|44860.8|1
1645543450000|2022-02-22 15:24:10|44905.8|44865.8|44930.4|44890.4|44930.4|44890.4|44905.8|44865.8|0
1645543460000|2022-02-22 15:24:20|44925.6|44885.6|44920.6|44880.6|44930.8|44890.8|44915.6|44875.6|2
1645543470000|2022-02-22 15:24:30|44920.4|44880.4|44895.2|44855.2|44920.4|44880.4|44870.6|44830.6|182
1645543480000|2022-02-22 15:24:40|44895.4|44855.4|44904.8|44864.8|44905.2|44865.2|44890.4|44850.4|11
1645543490000|2022-02-22 15:24:50|44900.4|44860.4|44935.2|44895.2|44935.4|44895.4|44895.2|44855.2|8
1645543500000|2022-02-22 15:25:00|44930.4|44890.4|44975.2|44935.2|44980.4|44940.4|44930.4|44890.4|5
1645543510000|2022-02-22 15:25:10|44970.4|44930.4|44965.2|44925.2|44975.4|44935.4|44955.2|44915.2|5
1645543520000|2022-02-22 15:25:20|44970.4|44930.4|44970|44930|44985.2|44945.2|44955.4|44915.4|5
1645543530000|2022-02-22 15:25:30|44970.2|44930.2|44970|44930|44975.2|44935.2|44970|44930|1
1645543540000|2022-02-22 15:25:40|44970.4|44930.4|44985.2|44945.2|44990|44950|44970.4|44930.4|1
1645543550000|2022-02-22 15:25:50|44980.2|44940.2|44970.4|44930.4|44985.2|44945.2|44970.4|44930.4|0
1645543560000|2022-02-22 15:26:00|44980|44940|44975.2|44935.2|44980|44940|44970.2|44930.2|1
1645543570000|2022-02-22 15:26:10|44980|44940|44960|44920|44980|44940|44955.2|44915.2|1
1645543580000|2022-02-22 15:26:20|44960.2|44920.2|44950.4|44910.4|44965.2|44925.2|44950|44910|4
1645543590000|2022-02-22 15:26:30|44960|44920|44955.2|44915.2|44960|44920|44950.4|44910.4|1
1645543600000|2022-02-22 15:26:40|44975.2|44935.2|44950.4|44910.4|44975.2|44935.2|44945.4|44905.4|19
1645543610000|2022-02-22 15:26:50|44955.2|44915.2|44955.2|44915.2|44960.4|44920.4|44950.4|44910.4|5
1645543620000|2022-02-22 15:27:00|44950.2|44910.2|44915.2|44875.2|44950.2|44910.2|44910.2|44870.2|1
1645543630000|2022-02-22 15:27:10|44920|44880|44910.4|44870.4|44920|44880|44900.4|44860.4|0
1645543640000|2022-02-22 15:27:20|44910.2|44870.2|44910.4|44870.4|44910.4|44870.4|44905.2|44865.2|1
1645543650000|2022-02-22 15:27:30|44915.2|44875.2|44900.2|44860.2|44915.2|44875.2|44895.2|44855.2|1
1645543660000|2022-02-22 15:27:40|44900|44860|44950.4|44910.4|44955.2|44915.2|44895.2|44855.2|4
1645543670000|2022-02-22 15:27:50|44955.2|44915.2|44960.2|44920.2|44960.2|44920.2|44950.2|44910.2|0
1645543680000|2022-02-22 15:28:00|44955.2|44915.2|44930.4|44890.4|44955.2|44915.2|44930.4|44890.4|1
1645543690000|2022-02-22 15:28:10|44940|44900|44925.2|44885.2|44940.4|44900.4|44925.2|44885.2|0
1645543700000|2022-02-22 15:28:20|44925.4|44885.4|44935.2|44895.2|44935.2|44895.2|44920.4|44880.4|0
1645543710000|2022-02-22 15:28:30|44930.4|44890.4|44930.4|44890.4|44935.2|44895.2|44920|44880|5
1645543720000|2022-02-22 15:28:40|44940|44900|44920.4|44880.4|44945.2|44905.2|44920.4|44880.4|6
1645543730000|2022-02-22 15:28:50|44925.2|44885.2|44925.2|44885.2|44930|44890|44920.4|44880.4|0
1645543740000|2022-02-22 15:29:00|44930|44890|44940.4|44900.4|44950|44910|44925.2|44885.2|1
1645543750000|2022-02-22 15:29:10|44950|44910|44925.2|44885.2|44950.2|44910.2|44925.2|44885.2|6
1645543760000|2022-02-22 15:29:20|44930|44890|44930|44890|44930|44890|44910|44870|0
1645543770000|2022-02-22 15:29:30|44930.4|44890.4|44945.2|44905.2|44945.2|44905.2|44930.4|44890.4|0
1645543780000|2022-02-22 15:29:40|44940.4|44900.4|44930.4|44890.4|44950|44910|44930.4|44890.4|1
1645543790000|2022-02-22 15:29:50|44940|44900|44950.4|44910.4|44955.2|44915.2|44940|44900|1
1645543800000|2022-02-22 15:30:00|44950.2|44910.2|44980.4|44940.4|44990|44950|44945.2|44905.2|20
1645543810000|2022-02-22 15:30:10|44980.2|44940.2|44980.4|44940.4|44990|44950|44965.6|44925.6|2
1645543820000|2022-02-22 15:30:20|44985.2|44945.2|44990.4|44950.4|44995.2|44955.2|44985.2|44945.2|0
1645543830000|2022-02-22 15:30:30|44990.2|44950.2|44980.4|44940.4|44990.4|44950.4|44975.2|44935.2|0
1645543840000|2022-02-22 15:30:40|44980.2|44940.2|44955.2|44915.2|44980.2|44940.2|44950.4|44910.4|4
1645543850000|2022-02-22 15:30:50|44970.4|44930.4|44970.4|44930.4|44980.4|44940.4|44970.2|44930.2|20
1645543860000|2022-02-22 15:31:00|44975.2|44935.2|44980.4|44940.4|44985.2|44945.2|44970.4|44930.4|0
1645543870000|2022-02-22 15:31:10|44975.6|44935.6|44980.4|44940.4|44980.4|44940.4|44975.2|44935.2|0
1645543880000|2022-02-22 15:31:20|44985.2|44945.2|44970.2|44930.2|44985.2|44945.2|44965.2|44925.2|2
1645543890000|2022-02-22 15:31:30|44965.2|44925.2|44935.2|44895.2|44970|44930|44935.2|44895.2|2
1645543900000|2022-02-22 15:31:40|44944.8|44904.8|44960.4|44920.4|44960.4|44920.4|44940|44900|5
1645543910000|2022-02-22 15:31:50|44965.2|44925.2|44960|44920|44965.2|44925.2|44955.2|44915.2|0
1645543920000|2022-02-22 15:32:00|44955.2|44915.2|44940|44900|44955.2|44915.2|44935.2|44895.2|4
1645543930000|2022-02-22 15:32:10|44940.2|44900.2|44935.2|44895.2|44940.4|44900.4|44930.4|44890.4|1
1645543940000|2022-02-22 15:32:20|44940.4|44900.4|44940.2|44900.2|44945.2|44905.2|44940|44900|1
1645543950000|2022-02-22 15:32:30|44940|44900|44935.2|44895.2|44940|44900|44935.2|44895.2|0
1645543960000|2022-02-22 15:32:40|44940|44900|44945.2|44905.2|44945.2|44905.2|44940|44900|9
1645543970000|2022-02-22 15:32:50|44945.4|44905.4|44960.4|44920.4|44965.2|44925.2|44945.4|44905.4|1
1645543980000|2022-02-22 15:33:00|44960.2|44920.2|44975.2|44935.2|44975.2|44935.2|44960.2|44920.2|1
1645543990000|2022-02-22 15:33:10|44975|44935|44970.4|44930.4|44980|44940|44970.4|44930.4|0
1645544000000|2022-02-22 15:33:20|44965.2|44925.2|44950.4|44910.4|44965.2|44925.2|44950.4|44910.4|0
1645544010000|2022-02-22 15:33:30|44964.8|44924.8|44950.4|44910.4|44964.8|44924.8|44950.2|44910.2|2
1645544020000|2022-02-22 15:33:40|44950.2|44910.2|44970.4|44930.4|44970.4|44930.4|44945.2|44905.2|1
1645544030000|2022-02-22 15:33:50|44980.4|44940.4|45015.2|44975.2|45020.4|44980.4|44980.4|44940.4|3
1645544040000|2022-02-22 15:34:00|45015.4|44975.4|45030.4|44990.4|45040.4|45000.4|45015.2|44975.2|17
1645544050000|2022-02-22 15:34:10|45040.4|45000.4|45045.2|45005.2|45050.4|45010.4|45030.4|44990.4|0
1645544060000|2022-02-22 15:34:20|45050.4|45010.4|45060.4|45020.4|45065.2|45025.2|45045.6|45005.6|2
1645544070000|2022-02-22 15:34:30|45055.4|45015.4|45035.4|44995.4|45055.4|45015.4|45035.4|44995.4|3
1645544080000|2022-02-22 15:34:40|45045.2|45005.2|45025.2|44985.2|45055.2|45015.2|45025.2|44985.2|3
1645544090000|2022-02-22 15:34:50|45035.2|44995.2|45015.2|44975.2|45035.2|44995.2|45015.2|44975.2|2
1645544100000|2022-02-22 15:35:00|45015.6|44975.6|45015.2|44975.2|45040.4|45000.4|45015.2|44975.2|0
1645544110000|2022-02-22 15:35:10|45005.2|44965.2|45005.2|44965.2|45010|44970|44995.2|44955.2|0
1645544120000|2022-02-22 15:35:20|45010|44970|45000|44960|45010|44970|45000|44960|0
1645544130000|2022-02-22 15:35:30|45000.2|44960.2|45015.2|44975.2|45015.2|44975.2|44995.2|44955.2|46
1645544140000|2022-02-22 15:35:40|45020.2|44980.2|45010|44970|45020.2|44980.2|45000|44960|9
1645544150000|2022-02-22 15:35:50|45000|44960|45005|44965|45005.2|44965.2|45000|44960|0
1645544160000|2022-02-22 15:36:00|45005.6|44965.6|45010.4|44970.4|45024.8|44984.8|45005.6|44965.6|6
1645544170000|2022-02-22 15:36:10|45015.2|44975.2|45030.4|44990.4|45035.2|44995.2|45015.2|44975.2|1
1645544180000|2022-02-22 15:36:20|45030.2|44990.2|45010|44970|45030.2|44990.2|45005.2|44965.2|2
1645544190000|2022-02-22 15:36:30|45010.2|44970.2|44975.2|44935.2|45010.2|44970.2|44975.2|44935.2|1
1645544200000|2022-02-22 15:36:40|44975.4|44935.4|44990|44950|44990.4|44950.4|44975.4|44935.4|5
1645544210000|2022-02-22 15:36:50|44985.2|44945.2|44980|44940|44990|44950|44975.2|44935.2|3
1645544220000|2022-02-22 15:37:00|44980.2|44940.2|44970.2|44930.2|44980.2|44940.2|44960.4|44920.4|1
1645544230000|2022-02-22 15:37:10|44970|44930|44980.4|44940.4|44980.4|44940.4|44970|44930|10
1645544240000|2022-02-22 15:37:20|44985.2|44945.2|44955.2|44915.2|44985.2|44945.2|44955.2|44915.2|4
1645544250000|2022-02-22 15:37:30|44950.2|44910.2|44945.2|44905.2|44950.2|44910.2|44945.2|44905.2|0
1645544260000|2022-02-22 15:37:40|44940.4|44900.4|44945.6|44905.6|44945.6|44905.6|44940.4|44900.4|0
1645544270000|2022-02-22 15:37:50|44950.4|44910.4|44950.4|44910.4|44950.4|44910.4|44945.2|44905.2|1
1645544280000|2022-02-22 15:38:00|44950.2|44910.2|44955.2|44915.2|44955.2|44915.2|44945.4|44905.4|1
1645544290000|2022-02-22 15:38:10|44960|44920|44970.4|44930.4|44970.4|44930.4|44960|44920|6
1645544300000|2022-02-22 15:38:20|44970.2|44930.2|44965.2|44925.2|44980|44940|44965.2|44925.2|1
1645544310000|2022-02-22 15:38:30|44960.4|44920.4|44950.4|44910.4|44970|44930|44940.4|44900.4|3
1645544320000|2022-02-22 15:38:40|44955.2|44915.2|44950.2|44910.2|44955.2|44915.2|44950.2|44910.2|0
1645544330000|2022-02-22 15:38:50|44950.4|44910.4|44990.4|44950.4|44995.2|44955.2|44950.4|44910.4|7
1645544340000|2022-02-22 15:39:00|45000.4|44960.4|45000.4|44960.4|45000.4|44960.4|45000.4|44960.4|1
1645544350000|2022-02-22 15:39:10|44995.4|44955.4|45010.4|44970.4|45010.4|44970.4|44995.4|44955.4|0
1645544360000|2022-02-22 15:39:20|45015.4|44975.4|45010.4|44970.4|45020.2|44980.2|45010.2|44970.2|1
1645544370000|2022-02-22 15:39:30|45015.2|44975.2|45005.3|44965.3|45015.2|44975.2|45005.2|44965.2|0
1645544380000|2022-02-22 15:39:40|45005.5|44965.5|45000.2|44960.2|45010.3|44970.3|44990.3|44950.3|3
1645544390000|2022-02-22 15:39:50|45000|44960|45000|44960|45000.3|44960.3|44990.3|44950.3|0
1645544400000|2022-02-22 15:40:00|44990.3|44950.3|44970|44930|44990.3|44950.3|44970|44930|2
1645544410000|2022-02-22 15:40:10|44969.8|44929.8|44930|44890|44969.8|44929.8|44925.3|44885.3|10
1645544420000|2022-02-22 15:40:20|44929.9|44889.9|44949.9|44909.9|44949.9|44909.9|44929.9|44889.9|7
1645544430000|2022-02-22 15:40:30|44945.1|44905.1|44949.9|44909.9|44949.9|44909.9|44945.1|44905.1|0
1645544440000|2022-02-22 15:40:40|44950.3|44910.3|44949.9|44909.9|44955.1|44915.1|44945.1|44905.1|1
1645544450000|2022-02-22 15:40:50|44950.1|44910.1|44949.9|44909.9|44950.1|44910.1|44945.1|44905.1|2
1645544460000|2022-02-22 15:41:00|44950.1|44910.1|44960.1|44920.1|44960.1|44920.1|44950.1|44910.1|7
1645544470000|2022-02-22 15:41:10|44960.3|44920.3|44980.3|44940.3|44980.3|44940.3|44960.3|44920.3|0
1645544480000|2022-02-22 15:41:20|44990.3|44950.3|44999.9|44959.9|44999.9|44959.9|44990.3|44950.3|0
1645544490000|2022-02-22 15:41:30|45005.1|44965.1|45000.1|44960.1|45005.1|44965.1|44995.1|44955.1|0
1645544500000|2022-02-22 15:41:40|44999.9|44959.9|44985.1|44945.1|45000.1|44960.1|44985.1|44945.1|0
1645544510000|2022-02-22 15:41:50|44980.3|44940.3|44980.3|44940.3|44980.3|44940.3|44975.1|44935.1|3
1645544520000|2022-02-22 15:42:00|44975.1|44935.1|44979.9|44939.9|44979.9|44939.9|44970.1|44930.1|1
1645544530000|2022-02-22 15:42:10|44970.3|44930.3|44895.1|44855.1|44970.3|44930.3|44895.1|44855.1|4
1645544540000|2022-02-22 15:42:20|44900.3|44860.3|44885.1|44845.1|44900.3|44860.3|44885.1|44845.1|8
1645544550000|2022-02-22 15:42:30|44895.1|44855.1|44889.9|44849.9|44895.1|44855.1|44880.3|44840.3|0
1645544560000|2022-02-22 15:42:40|44890.1|44850.1|44869.9|44829.9|44890.1|44850.1|44865.1|44825.1|79
1645544570000|2022-02-22 15:42:50|44860.1|44820.1|44869.9|44829.9|44869.9|44829.9|44859.9|44819.9|1
1645544580000|2022-02-22 15:43:00|44874.9|44834.9|44915.1|44875.1|44915.1|44875.1|44874.9|44834.9|6
1645544590000|2022-02-22 15:43:10|44920.3|44880.3|44950.1|44910.1|44950.1|44910.1|44920.3|44880.3|7
1645544600000|2022-02-22 15:43:20|44950.3|44910.3|44949.9|44909.9|44955.1|44915.1|44945.1|44905.1|0
1645544610000|2022-02-22 15:43:30|44945.1|44905.1|44949.9|44909.9|44950.1|44910.1|44945.1|44905.1|6
1645544620000|2022-02-22 15:43:40|44919.9|44879.9|44909.9|44869.9|44919.9|44879.9|44905.1|44865.1|41
1645544630000|2022-02-22 15:43:50|44919.9|44879.9|44919.9|44879.9|44924.9|44884.9|44919.9|44879.9|5
1645544640000|2022-02-22 15:44:00|44924.7|44884.7|44919.9|44879.9|44924.7|44884.7|44919.9|44879.9|12
1645544650000|2022-02-22 15:44:10|44919.7|44879.7|44924.9|44884.9|44924.9|44884.9|44910.1|44870.1|5
1645544660000|2022-02-22 15:44:20|44924.7|44884.7|44919.9|44879.9|44934.7|44894.7|44919.9|44879.9|10
1645544680000|2022-02-22 15:44:40|44920.1|44880.1|44950.1|44910.1|44950.1|44910.1|44920.1|44880.1|0
1645544690000|2022-02-22 15:44:50|44950.3|44910.3|44950.3|44910.3|44955.1|44915.1|44950.1|44910.1|0
1645544700000|2022-02-22 15:45:00|44959.9|44919.9|44949.9|44909.9|44959.9|44919.9|44945.1|44905.1|0
1645544710000|2022-02-22 15:45:10|44950.1|44910.1|44950.1|44910.1|44959.9|44919.9|44950.1|44910.1|4
1645544720000|2022-02-22 15:45:20|44950.3|44910.3|44959.9|44919.9|44959.9|44919.9|44950.3|44910.3|0
1645544730000|2022-02-22 15:45:30|44955.1|44915.1|44949.9|44909.9|44955.1|44915.1|44945.1|44905.1|0
1645544740000|2022-02-22 15:45:40|44959.9|44919.9|44959.9|44919.9|44959.9|44919.9|44959.9|44919.9|1
1645544750000|2022-02-22 15:45:50|44955.1|44915.1|44955.1|44915.1|44959.9|44919.9|44949.9|44909.9|2
1645544760000|2022-02-22 15:46:00|44950.3|44910.3|44955.1|44915.1|44959.9|44919.9|44950.1|44910.1|0
1645544770000|2022-02-22 15:46:10|44960.3|44920.3|44960.3|44920.3|44969.9|44929.9|44960.3|44920.3|0
1645544780000|2022-02-22 15:46:20|44969.9|44929.9|44975.1|44935.1|44975.1|44935.1|44960.3|44920.3|28
1645544790000|2022-02-22 15:46:30|44985.1|44945.1|44990.3|44950.3|44990.3|44950.3|44980.3|44940.3|2
1645544800000|2022-02-22 15:46:40|44995.1|44955.1|44990.3|44950.3|45000.1|44960.1|44990.3|44950.3|3
1645544810000|2022-02-22 15:46:50|44990.1|44950.1|44970.3|44930.3|44990.3|44950.3|44970.3|44930.3|2
1645544830000|2022-02-22 15:47:10|44970.1|44930.1|44970.1|44930.1|44970.1|44930.1|44970.1|44930.1|1
1645544840000|2022-02-22 15:47:20|44969.9|44929.9|44995.1|44955.1|44995.1|44955.1|44965.1|44925.1|1
1645544850000|2022-02-22 15:47:30|44990.3|44950.3|44990.3|44950.3|45000.1|44960.1|44989.9|44949.9|3
1645544860000|2022-02-22 15:47:40|44995.1|44955.1|44989.9|44949.9|44995.1|44955.1|44989.9|44949.9|2
1645544870000|2022-02-22 15:47:50|||||||||2
1645544880000|2022-02-22 15:48:00|44999.9|44959.9|44985.1|44945.1|44999.9|44959.9|44980.3|44940.3|8
1645544890000|2022-02-22 15:48:10|44980.1|44940.1|44985.1|44945.1|44989.9|44949.9|44980.1|44940.1|0
1645544900000|2022-02-22 15:48:20|44989.9|44949.9|44989.9|44949.9|44989.9|44949.9|44985.1|44945.1|0
1645544910000|2022-02-22 15:48:30|44985.1|44945.1|44980.3|44940.3|44985.1|44945.1|44975.3|44935.3|2
1645544920000|2022-02-22 15:48:40|44990.3|44950.3|44985.1|44945.1|44990.3|44950.3|44980.3|44940.3|3
1645544930000|2022-02-22 15:48:50|44995.3|44955.3|44995.3|44955.3|45000.1|44960.1|44995.1|44955.1|16
1645544940000|2022-02-22 15:49:00|45000.1|44960.1|45004.9|44964.9|45004.9|44964.9|44990.3|44950.3|5
1645544950000|2022-02-22 15:49:10|45000.1|44960.1|45015.1|44975.1|45015.1|44975.1|45000.1|44960.1|15
1645544960000|2022-02-22 15:49:20|45010.3|44970.3|45015.1|44975.1|45015.1|44975.1|45010.3|44970.3|0
1645544970000|2022-02-22 15:49:30|45010.3|44970.3|45020.3|44980.3|45025.1|44985.1|45010.3|44970.3|0
1645544980000|2022-02-22 15:49:40|45025.1|44985.1|45015.3|44975.3|45025.1|44985.1|45015.1|44975.1|1
1645544990000|2022-02-22 15:49:50|45020.1|44980.1|45020.3|44980.3|45020.3|44980.3|45020.1|44980.1|4
1645545000000|2022-02-22 15:50:00|45015.5|44975.5|45044.9|45004.9|45044.9|45004.9|45015.5|44975.5|6
1645545010000|2022-02-22 15:50:10|45039.9|44999.9|45020.3|44980.3|45039.9|44999.9|45015.3|44975.3|1
1645545020000|2022-02-22 15:50:20|45025.1|44985.1|45009.9|44969.9|45025.1|44985.1|45009.9|44969.9|8
1645545030000|2022-02-22 15:50:30|45004.9|44964.9|44980.3|44940.3|45004.9|44964.9|44980.1|44940.1|6
1645545040000|2022-02-22 15:50:40|44990.1|44950.1|44980.3|44940.3|44990.1|44950.1|44980.1|44940.1|4
1645545050000|2022-02-22 15:50:50|44975.3|44935.3|44975.3|44935.3|44980.5|44940.5|44975.3|44935.3|1
1645545060000|2022-02-22 15:51:00|44970.5|44930.5|44955.1|44915.1|44970.5|44930.5|44940.1|44900.1|8
1645545070000|2022-02-22 15:51:10|44950.3|44910.3|44960.1|44920.1|44960.1|44920.1|44945.1|44905.1|1
1645545080000|2022-02-22 15:51:20|44959.9|44919.9|44975.1|44935.1|44979.9|44939.9|44959.9|44919.9|1
1645545090000|2022-02-22 15:51:30|44979.9|44939.9|44985.1|44945.1|44985.1|44945.1|44975.1|44935.1|0
1645545100000|2022-02-22 15:51:40|44980.3|44940.3|44980.3|44940.3|44985.1|44945.1|44980.1|44940.1|6
1645545110000|2022-02-22 15:51:50|44985.1|44945.1|44985.1|44945.1|44990.3|44950.3|44985.1|44945.1|0
1645545120000|2022-02-22 15:52:00|44980.3|44940.3|44980.3|44940.3|44994.7|44954.7|44975.3|44935.3|0
1645545130000|2022-02-22 15:52:10|44965.3|44925.3|44975.1|44935.1|44975.1|44935.1|44965.1|44925.1|1
1645545140000|2022-02-22 15:52:20|44970.3|44930.3|44974.9|44934.9|44985.1|44945.1|44970.3|44930.3|2
1645545150000|2022-02-22 15:52:30|44965.3|44925.3|44985.1|44945.1|44990.1|44950.1|44965.3|44925.3|0
1645545160000|2022-02-22 15:52:40|44980.1|44940.1|44985.1|44945.1|44985.1|44945.1|44980.1|44940.1|0
1645545170000|2022-02-22 15:52:50|44980.3|44940.3|44980.3|44940.3|44985.1|44945.1|44980.3|44940.3|0
1645545180000|2022-02-22 15:53:00|44985.1|44945.1|45010.3|44970.3|45015.1|44975.1|44985.1|44945.1|1
1645545190000|2022-02-22 15:53:10|45025.1|44985.1|45020.3|44980.3|45025.1|44985.1|45019.9|44979.9|1
1645545200000|2022-02-22 15:53:20|45025.1|44985.1|45009.9|44969.9|45025.1|44985.1|45009.9|44969.9|0
1645545210000|2022-02-22 15:53:30|45005.1|44965.1|45010.1|44970.1|45015.1|44975.1|45005.1|44965.1|0
1645545220000|2022-02-22 15:53:40|45009.9|44969.9|45010.3|44970.3|45015.1|44975.1|45009.9|44969.9|4
1645545230000|2022-02-22 15:53:50|45005.3|44965.3|45019.9|44979.9|45025.1|44985.1|45005.3|44965.3|0
1645545240000|2022-02-22 15:54:00|45015.1|44975.1|45025.1|44985.1|45025.1|44985.1|45015.1|44975.1|0
1645545250000|2022-02-22 15:54:10|45020.3|44980.3|45034.9|44994.9|45034.9|44994.9|45020.3|44980.3|0
1645545260000|2022-02-22 15:54:20|45044.9|45004.9|45039.9|44999.9|45044.9|45004.9|45039.9|44999.9|105
1645545270000|2022-02-22 15:54:30|45044.5|45004.5|45044.7|45004.7|45044.7|45004.7|45034.5|44994.5|298
1645545280000|2022-02-22 15:54:40|45044.3|45004.3|45024.7|44984.7|45044.3|45004.3|45024.7|44984.7|6
1645545290000|2022-02-22 15:54:50|45019.7|44979.7|45009.7|44969.7|45019.7|44979.7|45009.7|44969.7|2
1645545300000|2022-02-22 15:55:00|45004.7|44964.7|44999.5|44959.5|45004.7|44964.7|44994.7|44954.7|2
1645545310000|2022-02-22 15:55:10|45004.5|44964.5|45004.7|44964.7|45009.5|44969.5|44999.7|44959.7|0
1645545320000|2022-02-22 15:55:20|45009.5|44969.5|45014.5|44974.5|45014.5|44974.5|45009.5|44969.5|4
1645545330000|2022-02-22 15:55:30|45004.9|44964.9|44999.5|44959.5|45009.5|44969.5|44999.5|44959.5|0
1645545340000|2022-02-22 15:55:40|44994.7|44954.7|44989.5|44949.5|44994.7|44954.7|44984.7|44944.7|0
1645545350000|2022-02-22 15:55:50|44989.7|44949.7|45029.5|44989.5|45029.5|44989.5|44989.7|44949.7|36
1645545360000|2022-02-22 15:56:00|45024.7|44984.7|45019.9|44979.9|45024.7|44984.7|45019.5|44979.5|1
1645545370000|2022-02-22 15:56:10|45019.5|44979.5|45014.7|44974.7|45019.5|44979.5|44999.9|44959.9|2
1645545380000|2022-02-22 15:56:20|44999.7|44959.7|44999.5|44959.5|44999.7|44959.7|44999.5|44959.5|0
1645545390000|2022-02-22 15:56:30|44994.7|44954.7|44999.7|44959.7|44999.7|44959.7|44989.7|44949.7|0
1645545400000|2022-02-22 15:56:40|44999.5|44959.5|44989.5|44949.5|44999.5|44959.5|44989.5|44949.5|2
1645545410000|2022-02-22 15:56:50|44994.5|44954.5|44999.5|44959.5|45004.7|44964.7|44984.7|44944.7|10
1645545420000|2022-02-22 15:57:00|45004.7|44964.7|44989.5|44949.5|45004.7|44964.7|44984.7|44944.7|0
1645545430000|2022-02-22 15:57:10|44984.7|44944.7|44979.5|44939.5|44989.5|44949.5|44979.5|44939.5|0
1645545440000|2022-02-22 15:57:20|44984.3|44944.3|44989.7|44949.7|44989.7|44949.7|44979.5|44939.5|2
1645545450000|2022-02-22 15:57:30|44989.9|44949.9|44989.9|44949.9|44994.7|44954.7|44989.9|44949.9|18
1645545460000|2022-02-22 15:57:40|44994.7|44954.7|44984.7|44944.7|44994.7|44954.7|44979.7|44939.7|0
1645545470000|2022-02-22 15:57:50|44979.9|44939.9|44979.7|44939.7|44989.5|44949.5|44974.7|44934.7|0
1645545480000|2022-02-22 15:58:00|44979.5|44939.5|44974.7|44934.7|44979.7|44939.7|44974.7|44934.7|30
1645545490000|2022-02-22 15:58:10|44989.5|44949.5|45009.5|44969.5|45009.7|44969.7|44989.5|44949.5|0
1645545500000|2022-02-22 15:58:20|45004.7|44964.7|44994.7|44954.7|45009.5|44969.5|44994.7|44954.7|0
1645545510000|2022-02-22 15:58:30|44984.7|44944.7|44979.5|44939.5|44984.7|44944.7|44974.7|44934.7|4
1645545520000|2022-02-22 15:58:40|44974.7|44934.7|44969.5|44929.5|44979.5|44939.5|44959.7|44919.7|79
1645545530000|2022-02-22 15:58:50|44964.7|44924.7|44969.5|44929.5|44974.5|44934.5|44959.9|44919.9|1
1645545540000|2022-02-22 15:59:00|44964.7|44924.7|44974.5|44934.5|44974.5|44934.5|44964.7|44924.7|38
1645545550000|2022-02-22 15:59:10|44964.5|44924.5|44959.5|44919.5|44964.5|44924.5|44954.7|44914.7|10
1645545560000|2022-02-22 15:59:20|44954.7|44914.7|44969.5|44929.5|44969.5|44929.5|44954.7|44914.7|8
1645545570000|2022-02-22 15:59:30|45004.7|44964.7|44984.7|44944.7|45004.7|44964.7|44984.7|44944.7|3
1645545580000|2022-02-22 15:59:40|44989.7|44949.7|44984.7|44944.7|44994.3|44954.3|44979.5|44939.5|0
1645545590000|2022-02-22 15:59:50|44979.5|44939.5|44979.5|44939.5|44984.7|44944.7|44979.5|44939.5|7
1645545600000|2022-02-22 16:00:00|44989.7|44949.7|44989.7|44949.7|44989.7|44949.7|44989.7|44949.7|20
1645545610000|2022-02-22 16:00:10|44989.5|44949.5|44969.7|44929.7|44989.5|44949.5|44969.7|44929.7|0
1645545630000|2022-02-22 16:00:30|44974.5|44934.5|44979.7|44939.7|44984.3|44944.3|44974.5|44934.5|2
1645545640000|2022-02-22 16:00:40|44984.7|44944.7|44979.7|44939.7|44984.7|44944.7|44979.7|44939.7|0
1645545650000|2022-02-22 16:00:50|44984.5|44944.5|44984.7|44944.7|44984.7|44944.7|44984.5|44944.5|18
1645545660000|2022-02-22 16:01:00|44984.5|44944.5|44974.7|44934.7|44984.5|44944.5|44964.7|44924.7|0
1645545670000|2022-02-22 16:01:10|44979.9|44939.9|44979.5|44939.5|44984.7|44944.7|44974.7|44934.7|9
1645545680000|2022-02-22 16:01:20|44974.7|44934.7|44964.7|44924.7|44974.7|44934.7|44964.7|44924.7|1
1645545690000|2022-02-22 16:01:30|44959.9|44919.9|44959.9|44919.9|44959.9|44919.9|44959.9|44919.9|0
1645545700000|2022-02-22 16:01:40|44984.9|44944.9|44989.9|44949.9|44994.7|44954.7|44984.9|44944.9|3
1645545710000|2022-02-22 16:01:50|44999.9|44959.9|45024.7|44984.7|45024.7|44984.7|44999.9|44959.9|34
1645545720000|2022-02-22 16:02:00|45019.9|44979.9|45014.7|44974.7|45019.9|44979.9|44999.9|44959.9|1
1645545730000|2022-02-22 16:02:10|45009.9|44969.9|44999.9|44959.9|45014.7|44974.7|44999.9|44959.9|0
1645545740000|2022-02-22 16:02:20|45004.7|44964.7|45024.7|44984.7|45024.7|44984.7|44999.9|44959.9|2
1645545750000|2022-02-22 16:02:30|45019.9|44979.9|45014.7|44974.7|45029.7|44989.7|45014.7|44974.7|2
1645545760000|2022-02-22 16:02:40|45009.9|44969.9|45014.7|44974.7|45014.7|44974.7|45009.9|44969.9|0
1645545770000|2022-02-22 16:02:50|45009.9|44969.9|45009.7|44969.7|45009.9|44969.9|45009.7|44969.7|0
1645545780000|2022-02-22 16:03:00|45014.7|44974.7|45014.7|44974.7|45014.7|44974.7|45014.7|44974.7|0
1645545790000|2022-02-22 16:03:10|45015.1|44975.1|45004.7|44964.7|45024.7|44984.7|45004.7|44964.7|6
1645545800000|2022-02-22 16:03:20|44989.5|44949.5|44989.5|44949.5|44989.7|44949.7|44989.5|44949.5|2
1645545810000|2022-02-22 16:03:30|44989.7|44949.7|44989.7|44949.7|44994.7|44954.7|44989.7|44949.7|33
1645545820000|2022-02-22 16:03:40|44994.7|44954.7|45009.7|44969.7|45009.9|44969.9|44989.9|44949.9|0
1645545830000|2022-02-22 16:03:50|45009.5|44969.5|45009.5|44969.5|45009.5|44969.5|45009.5|44969.5|0
1645545840000|2022-02-22 16:04:00|45009.7|44969.7|44994.7|44954.7|45009.7|44969.7|44989.7|44949.7|0
1645545850000|2022-02-22 16:04:10|44995.1|44955.1|44994.7|44954.7|45004.7|44964.7|44994.7|44954.7|1
1645545860000|2022-02-22 16:04:20|44999.5|44959.5|45024.7|44984.7|45024.7|44984.7|44999.5|44959.5|1
1645545870000|2022-02-22 16:04:30|45019.9|44979.9|45019.9|44979.9|45034.7|44994.7|45019.9|44979.9|11
1645545880000|2022-02-22 16:04:40|45024.7|44984.7|45024.7|44984.7|45024.7|44984.7|45024.7|44984.7|0
1645545890000|2022-02-22 16:04:50|45019.9|44979.9|45014.7|44974.7|45024.7|44984.7|45004.7|44964.7|2
1645545900000|2022-02-22 16:05:00|45009.9|44969.9|44999.7|44959.7|45009.9|44969.9|44994.7|44954.7|0
1645545910000|2022-02-22 16:05:10|44999.9|44959.9|45004.7|44964.7|45004.7|44964.7|44999.9|44959.9|0
1645545920000|2022-02-22 16:05:20|44999.9|44959.9|44999.9|44959.9|45004.7|44964.7|44984.7|44944.7|0
1645545930000|2022-02-22 16:05:30|44999.7|44959.7|44989.9|44949.9|44999.7|44959.7|44984.7|44944.7|0
1645545940000|2022-02-22 16:05:40|44989.7|44949.7|44989.9|44949.9|45004.7|44964.7|44989.7|44949.7|2
1645545950000|2022-02-22 16:05:50|44994.7|44954.7|44989.7|44949.7|44999.9|44959.9|44989.7|44949.7|0
1645545960000|2022-02-22 16:06:00|44989.9|44949.9|44989.7|44949.7|44999.7|44959.7|44985.1|44945.1|6
1645545970000|2022-02-22 16:06:10|44989.9|44949.9|44969.9|44929.9|44989.9|44949.9|44954.9|44914.9|128
1645545980000|2022-02-22 16:06:20|44965.1|44925.1|44950.1|44910.1|44969.9|44929.9|44950.1|44910.1|0
1645545990000|2022-02-22 16:06:30|44949.9|44909.9|44989.9|44949.9|44989.9|44949.9|44949.9|44909.9|15
1645546000000|2022-02-22 16:06:40|||||||||1
1645546010000|2022-02-22 16:06:50|44985.1|44945.1|44985.1|44945.1|44985.1|44945.1|44980.1|44940.1|3
1645546030000|2022-02-22 16:07:10|44984.9|44944.9|44970.3|44930.3|44984.9|44944.9|44970.3|44930.3|11
1645546040000|2022-02-22 16:07:20|44975.1|44935.1|44980.1|44940.1|44980.3|44940.3|44975.1|44935.1|0
1645546050000|2022-02-22 16:07:30|44979.9|44939.9|44965.1|44925.1|44985.1|44945.1|44965.1|44925.1|0
1645546060000|2022-02-22 16:07:40|44960.3|44920.3|44960.3|44920.3|44960.3|44920.3|44960.3|44920.3|2
1645546070000|2022-02-22 16:07:50|44965.1|44925.1|44970.3|44930.3|44970.3|44930.3|44965.1|44925.1|3
1645546080000|2022-02-22 16:08:00|44975.3|44935.3|44975.1|44935.1|44980.1|44940.1|44965.3|44925.3|3
1645546090000|2022-02-22 16:08:10|44980.1|44940.1|44975.1|44935.1|44985.1|44945.1|44975.1|44935.1|0
1645546100000|2022-02-22 16:08:20|44975.3|44935.3|44975.1|44935.1|44980.3|44940.3|44975.1|44935.1|5
1645546110000|2022-02-22 16:08:30|44970.1|44930.1|44975.1|44935.1|44975.1|44935.1|44965.1|44925.1|0
1645546120000|2022-02-22 16:08:40|44979.9|44939.9|44975.3|44935.3|44980.1|44940.1|44965.3|44925.3|0
1645546130000|2022-02-22 16:08:50|44980.3|44940.3|45005.1|44965.1|45010.1|44970.1|44975.3|44935.3|2
1645546140000|2022-02-22 16:09:00|45010.1|44970.1|45005.3|44965.3|45015.1|44975.1|45000.1|44960.1|15
1645546150000|2022-02-22 16:09:10|45005.1|44965.1|44995.1|44955.1|45020.3|44980.3|44995.1|44955.1|12
1645546160000|2022-02-22 16:09:20|44995.5|44955.5|45000.3|44960.3|45000.3|44960.3|44990.3|44950.3|0
1645546170000|2022-02-22 16:09:30|45005.3|44965.3|45010.3|44970.3|45015.3|44975.3|45005.3|44965.3|1
1645546180000|2022-02-22 16:09:40|45020.1|44980.1|45015.1|44975.1|45020.1|44980.1|45010.3|44970.3|1
1645546190000|2022-02-22 16:09:50|45005.5|44965.5|45000.3|44960.3|45015.1|44975.1|44995.3|44955.3|1
1645546200000|2022-02-22 16:10:00|45005.1|44965.1|45030.1|44990.1|45039.9|44999.9|45005.1|44965.1|6
1645546210000|2022-02-22 16:10:10|45029.9|44989.9|45039.9|44999.9|45040.1|45000.1|45025.3|44985.3|0
1645546220000|2022-02-22 16:10:20|45044.9|45004.9|45065.1|45025.1|45065.1|45025.1|45039.9|44999.9|4
1645546230000|2022-02-22 16:10:30|45074.9|45034.9|45060.3|45020.3|45074.9|45034.9|45060.3|45020.3|3
1645546240000|2022-02-22 16:10:40|45065.1|45025.1|45075.3|45035.3|45075.3|45035.3|45060.3|45020.3|14
1645546250000|2022-02-22 16:10:50|45075.1|45035.1|45080.3|45040.3|45085.1|45045.1|45065.1|45025.1|7
1645546260000|2022-02-22 16:11:00|45085.1|45045.1|45090.3|45050.3|45100.1|45060.1|45080.3|45040.3|4
1645546270000|2022-02-22 16:11:10|45089.9|45049.9|45095.1|45055.1|45095.1|45055.1|45089.9|45049.9|2
1645546280000|2022-02-22 16:11:20|45090.3|45050.3|45090.3|45050.3|45090.3|45050.3|45090.3|45050.3|0
1645546290000|2022-02-22 16:11:30|45090.1|45050.1|45080.3|45040.3|45090.1|45050.1|45075.3|45035.3|0
1645546300000|2022-02-22 16:11:40|45080.1|45040.1|45090.3|45050.3|45095.3|45055.3|45080.1|45040.1|18
1645546310000|2022-02-22 16:11:50|45095.1|45055.1|45080.3|45040.3|45095.1|45055.1|45080.3|45040.3|7
1645546320000|2022-02-22 16:12:00|45075.3|45035.3|45075.3|45035.3|45080.3|45040.3|45075.3|45035.3|0
1645546330000|2022-02-22 16:12:10|45075.1|45035.1|45085.1|45045.1|45085.1|45045.1|45075.1|45035.1|2
1645546340000|2022-02-22 16:12:20|45084.9|45044.9|45085.1|45045.1|45085.1|45045.1|45084.9|45044.9|0
1645546350000|2022-02-22 16:12:30|45075.1|45035.1|45075.1|45035.1|45075.2|45035.2|45070.2|45030.2|140
1645546360000|2022-02-22 16:12:40|45070.2|45030.2|45070.1|45030.1|45075.1|45035.1|45065.1|45025.1|0
1645546370000|2022-02-22 16:12:50|45075.1|45035.1|45079.9|45039.9|45089.9|45049.9|45075.1|45035.1|22
1645546380000|2022-02-22 16:13:00|45085.1|45045.1|45065.1|45025.1|45085.1|45045.1|45065.1|45025.1|1
1645546390000|2022-02-22 16:13:10|45064.9|45024.9|45070|45030|45075.1|45035.1|45064.9|45024.9|0
1645546400000|2022-02-22 16:13:20|45075|45035|45080|45040|45080|45040|45065|45025|2
1645546410000|2022-02-22 16:13:30|45075|45035|45080|45040|45089.9|45049.9|45075|45035|0
1645546420000|2022-02-22 16:13:40|45079.9|45039.9|45070|45030|45080|45040|45070|45030|15
1645546430000|2022-02-22 16:13:50|45065|45025|45050.2|45010.2|45065|45025|45045|45005|0
1645546440000|2022-02-22 16:14:00|45055|45015|45045|45005|45055|45015|45040.2|45000.2|0
1645546450000|2022-02-22 16:14:10|45050.2|45010.2|45060.4|45020.4|45060.4|45020.4|45050|45010|7
1645546460000|2022-02-22 16:14:20|45065.4|45025.4|45070.2|45030.2|45080.2|45040.2|45055.8|45015.8|9
1645546470000|2022-02-22 16:14:30|45075.4|45035.4|45070.4|45030.4|45075.4|45035.4|45070.4|45030.4|0
1645546480000|2022-02-22 16:14:40|45070.2|45030.2|45035.4|44995.4|45070.2|45030.2|45035.4|44995.4|0
1645546490000|2022-02-22 16:14:50|45045.4|45005.4|45045.4|45005.4|45045.4|45005.4|45035.4|44995.4|0
1645546500000|2022-02-22 16:15:00|45040.6|45000.6|45065.4|45025.4|45065.4|45025.4|45040.6|45000.6|0
1645546510000|2022-02-22 16:15:10|45055.6|45015.6|45065.4|45025.4|45065.4|45025.4|45055.4|45015.4|0
1645546520000|2022-02-22 16:15:20|45060.4|45020.4|45055.4|45015.4|45060.4|45020.4|45055.4|45015.4|0
1645546530000|2022-02-22 16:15:30|45055.8|45015.8|45045.4|45005.4|45070|45030|45045.4|45005.4|0
1645546540000|2022-02-22 16:15:40|45050.6|45010.6|45055.4|45015.4|45055.4|45015.4|45045.4|45005.4|0
1645546550000|2022-02-22 16:15:50|||||||||2
1645546560000|2022-02-22 16:16:00|45045.8|45005.8|45040.6|45000.6|45050.6|45010.6|45040.6|45000.6|0
1645546570000|2022-02-22 16:16:10|45040.4|45000.4|45055.4|45015.4|45055.4|45015.4|45035.8|44995.8|0
1645546580000|2022-02-22 16:16:20|45045.4|45005.4|45070.2|45030.2|45070.2|45030.2|45045.4|45005.4|6
1645546590000|2022-02-22 16:16:30|45065.4|45025.4|45070.6|45030.6|45080.6|45040.6|45065.4|45025.4|3
1645546600000|2022-02-22 16:16:40|45080.2|45040.2|45095.4|45055.4|45100.6|45060.6|45070.4|45030.4|2
1645546610000|2022-02-22 16:16:50|45100.6|45060.6|45070.6|45030.6|45100.6|45060.6|45070.6|45030.6|3
1645546620000|2022-02-22 16:17:00|45070.4|45030.4|45070.4|45030.4|45070.6|45030.6|45065.6|45025.6|0
1645546630000|2022-02-22 16:17:10|45065.6|45025.6|45045.4|45005.4|45065.6|45025.6|45045.4|45005.4|8
1645546640000|2022-02-22 16:17:20|45035.8|44995.8|45040.4|45000.4|45045.4|45005.4|45035.8|44995.8|0
1645546650000|2022-02-22 16:17:30|45045.2|45005.2|45040.4|45000.4|45045.2|45005.2|45040.4|45000.4|0
1645546660000|2022-02-22 16:17:40|45045.2|45005.2|45025.4|44985.4|45045.4|45005.4|45025.4|44985.4|1
1645546670000|2022-02-22 16:17:50|||||||||2
1645546680000|2022-02-22 16:18:00|45030.2|44990.2|45020.2|44980.2|45030.2|44990.2|45020.2|44980.2|0
1645546690000|2022-02-22 16:18:10|45020.4|44980.4|45025.4|44985.4|45030.4|44990.4|45020.4|44980.4|0
1645546700000|2022-02-22 16:18:20|45025.6|44985.6|45000.6|44960.6|45035.4|44995.4|45000.6|44960.6|0
1645546710000|2022-02-22 16:18:30|45005.4|44965.4|45005.4|44965.4|45005.4|44965.4|45005.4|44965.4|13
1645546720000|2022-02-22 16:18:40|45000.6|44960.6|44990.6|44950.6|45000.6|44960.6|44990.6|44950.6|3
1645546730000|2022-02-22 16:18:50|44995.4|44955.4|44955.2|44915.2|45000.6|44960.6|44955.2|44915.2|7
1645546740000|2022-02-22 16:19:00|44955|44915|44945.4|44905.4|44955.4|44915.4|44940.6|44900.6|2
1645546750000|2022-02-22 16:19:10|44955|44915|44950.4|44910.4|44955|44915|44945.4|44905.4|2
1645546760000|2022-02-22 16:19:20|44950.2|44910.2|44955.4|44915.4|44955.4|44915.4|44940.6|44900.6|3
1645546770000|2022-02-22 16:19:30|44975.4|44935.4|44975.4|44935.4|44980.4|44940.4|44975.4|44935.4|0
1645546780000|2022-02-22 16:19:40|44980.2|44940.2|44975.4|44935.4|44980.2|44940.2|44975.2|44935.2|0
1645546790000|2022-02-22 16:19:50|44965.4|44925.4|44965.2|44925.2|44970.2|44930.2|44965.2|44925.2|0
1645546800000|2022-02-22 16:20:00|44965.4|44925.4|44975.4|44935.4|44990.2|44950.2|44965.4|44925.4|0
1645546810000|2022-02-22 16:20:10|44975|44935|44965.4|44925.4|44975|44935|44965.4|44925.4|0
1645546820000|2022-02-22 16:20:20|44975.4|44935.4|44985.4|44945.4|44985.4|44945.4|44975.4|44935.4|1
1645546830000|2022-02-22 16:20:30|44980.6|44940.6|44980.4|44940.4|44985.2|44945.2|44980.2|44940.2|0
1645546840000|2022-02-22 16:20:40|44985|44945|44975.4|44935.4|44985.2|44945.2|44975.4|44935.4|1
1645546850000|2022-02-22 16:20:50|44975.2|44935.2|44955.4|44915.4|44975.2|44935.2|44955.4|44915.4|1
1645546860000|2022-02-22 16:21:00|44955.6|44915.6|44975.2|44935.2|44975.2|44935.2|44955.6|44915.6|2
1645546870000|2022-02-22 16:21:10|44975.4|44935.4|44965.4|44925.4|44985.4|44945.4|44965.4|44925.4|1
1645546880000|2022-02-22 16:21:20|44970.2|44930.2|44965.4|44925.4|44970.2|44930.2|44965.4|44925.4|0
1645546900000|2022-02-22 16:21:40|44955.4|44915.4|44950.2|44910.2|44955.4|44915.4|44950.2|44910.2|0
1645546910000|2022-02-22 16:21:50|44955.4|44915.4|44955.4|44915.4|44955.4|44915.4|44950.2|44910.2|0
1645546920000|2022-02-22 16:22:00|44965|44925|44965.4|44925.4|44970.4|44930.4|44965|44925|0
1645546930000|2022-02-22 16:22:10|44970.2|44930.2|44965.4|44925.4|44975.4|44935.4|44965.4|44925.4|1
1645546940000|2022-02-22 16:22:20|44965.2|44925.2|44950|44910|44965.2|44925.2|44950|44910|291
1645546950000|2022-02-22 16:22:30|44955|44915|44950|44910|44955|44915|44945|44905|0
1645546960000|2022-02-22 16:22:40|44955|44915|44955|44915|44955|44915|44954.8|44914.8|1
1645546970000|2022-02-22 16:22:50|44945|44905|44950.2|44910.2|44955|44915|44945|44905|0
1645546980000|2022-02-22 16:23:00|44955|44915|44955|44915|44955|44915|44950.2|44910.2|2
1645546990000|2022-02-22 16:23:10|44950|44910|44955|44915|44955|44915|44945.2|44905.2|2
1645547000000|2022-02-22 16:23:20|44955.2|44915.2|44965|44925|44965|44925|44955|44915|0
1645547010000|2022-02-22 16:23:30|44970|44930|44965|44925|44970|44930|44965|44925|3
1645547030000|2022-02-22 16:23:50|44975|44935|44975|44935|44975|44935|44975|44935|0
1645547040000|2022-02-22 16:24:00|44974.8|44934.8|44965|44925|44974.8|44934.8|44965|44925|16
1645547050000|2022-02-22 16:24:10|44964.8|44924.8|44960.2|44920.2|44964.8|44924.8|44955.2|44915.2|2
1645547060000|2022-02-22 16:24:20|44965|44925|44960.2|44920.2|44965.2|44925.2|44955.6|44915.6|2
1645547070000|2022-02-22 16:24:30|44980.2|44940.2|45005|44965|45005|44965|44975.4|44935.4|18
1645547080000|2022-02-22 16:24:40|45010.2|44970.2|44995.2|44955.2|45010.2|44970.2|44995.2|44955.2|0
1645547090000|2022-02-22 16:24:50|44995.4|44955.4|45000.2|44960.2|45000.2|44960.2|44995.4|44955.4|0
1645547100000|2022-02-22 16:25:00|45000|44960|45000.2|44960.2|45000.2|44960.2|45000|44960|0
1645547110000|2022-02-22 16:25:10|45005|44965|45010.2|44970.2|45010.2|44970.2|44995.2|44955.2|1
1645547120000|2022-02-22 16:25:20|45015|44975|45010.2|44970.2|45015|44975|45005|44965|0
1645547130000|2022-02-22 16:25:30|45010|44970|45005|44965|45010|44970|44995.2|44955.2|0
1645547140000|2022-02-22 16:25:40|44995.2|44955.2|44995|44955|44999.8|44959.8|44995|44955|0
1645547150000|2022-02-22 16:25:50|44985|44945|44960.2|44920.2|44985|44945|44955.2|44915.2|2
1645547160000|2022-02-22 16:26:00|44965|44925|44960.2|44920.2|44965|44925|44955.2|44915.2|0
1645547170000|2022-02-22 16:26:10|44955.2|44915.2|44960.2|44920.2|44960.2|44920.2|44955.2|44915.2|2
1645547180000|2022-02-22 16:26:20|44970.2|44930.2|44965|44925|44970.2|44930.2|44960.2|44920.2|0
1645547190000|2022-02-22 16:26:30|44960.2|44920.2|44970.2|44930.2|44970.2|44930.2|44960.2|44920.2|0
1645547200000|2022-02-22 16:26:40|44980.2|44940.2|44960.2|44920.2|44985|44945|44955.2|44915.2|7
1645547210000|2022-02-22 16:26:50|||||||||1
1645547220000|2022-02-22 16:27:00|44965|44925|44955.2|44915.2|44965|44925|44955.2|44915.2|0
1645547230000|2022-02-22 16:27:10|44945.2|44905.2|44925|44885|44945.2|44905.2|44925|44885|4
1645547240000|2022-02-22 16:27:20|44915|44875|44905|44865|44915|44875|44900|44860|2
1645547250000|2022-02-22 16:27:30|44909.8|44869.8|44909.8|44869.8|44909.8|44869.8|44909.8|44869.8|0
1645547260000|2022-02-22 16:27:40|44910|44870|44910|44870|44910|44870|44910|44870|0
1645547270000|2022-02-22 16:27:50|44910.2|44870.2|44905|44865|44915|44875|44905|44865|0
1645547280000|2022-02-22 16:28:00|44905.2|44865.2|44915|44875|44919.8|44879.8|44905.2|44865.2|0
1645547290000|2022-02-22 16:28:10|44910.2|44870.2|44910|44870|44915|44875|44910|44870|0
1645547300000|2022-02-22 16:28:20|44909.8|44869.8|44910.2|44870.2|44910.2|44870.2|44905|44865|0
1645547310000|2022-02-22 16:28:30|44915|44875|44910|44870|44915|44875|44910|44870|0
1645547320000|2022-02-22 16:28:40|44909.8|44869.8|44920|44880|44925|44885|44905|44865|0
1645547330000|2022-02-22 16:28:50|44920.2|44880.2|44930|44890|44935|44895|44920.2|44880.2|0
1645547340000|2022-02-22 16:29:00|44929.6|44889.6|44919.8|44879.8|44929.6|44889.6|44915|44875|2
1645547350000|2022-02-22 16:29:10|44915|44875|44930.4|44890.4|44930.4|44890.4|44915|44875|321
1645547360000|2022-02-22 16:29:20|44925.4|44885.4|44930.4|44890.4|44930.4|44890.4|44925.4|44885.4|0
1645547370000|2022-02-22 16:29:30|44935.4|44895.4|44910.4|44870.4|44935.4|44895.4|44910.2|44870.2|0
1645547380000|2022-02-22 16:29:40|44910.6|44870.6|44920.2|44880.2|44920.2|44880.2|44910.6|44870.6|0
1645547390000|2022-02-22 16:29:50|44925.4|44885.4|44920.6|44880.6|44925.4|44885.4|44915.4|44875.4|260
1645547400000|2022-02-22 16:30:00|44920.2|44880.2|44910.4|44870.4|44920.4|44880.4|44905.4|44865.4|0
1645547410000|2022-02-22 16:30:10|44910.6|44870.6|44910.4|44870.4|44910.6|44870.6|44910.4|44870.4|0
1645547420000|2022-02-22 16:30:20|44910.6|44870.6|44910.6|44870.6|44910.6|44870.6|44910.4|44870.4|0
1645547430000|2022-02-22 16:30:30|44915.6|44875.6|44930.4|44890.4|44930.6|44890.6|44915.6|44875.6|10
1645547450000|2022-02-22 16:30:50|44960.8|44920.8|44950.4|44910.4|44970.4|44930.4|44950.4|44910.4|6
1645547460000|2022-02-22 16:31:00|44945.4|44905.4|44965.4|44925.4|44975.4|44935.4|44940.4|44900.4|34
1645547470000|2022-02-22 16:31:10|44960.6|44920.6|44965.4|44925.4|44965.4|44925.4|44960.4|44920.4|6
1645547480000|2022-02-22 16:31:20|44970.4|44930.4|44985.6|44945.6|44985.6|44945.6|44970.4|44930.4|10
1645547490000|2022-02-22 16:31:30|44980.6|44940.6|44960.6|44920.6|44980.6|44940.6|44955.6|44915.6|15
1645547500000|2022-02-22 16:31:40|44960.4|44920.4|44955.4|44915.4|44960.6|44920.6|44955.4|44915.4|17
1645547510000|2022-02-22 16:31:50|44955|44915|44955.4|44915.4|44960.6|44920.6|44945.6|44905.6|3
1645547520000|2022-02-22 16:32:00|44960.6|44920.6|44925.4|44885.4|44960.6|44920.6|44925.4|44885.4|25
1645547530000|2022-02-22 16:32:10|44920.6|44880.6|44935.4|44895.4|44935.4|44895.4|44915.4|44875.4|6
1645547540000|2022-02-22 16:32:20|44935.6|44895.6|44940.6|44900.6|44940.6|44900.6|44935.6|44895.6|0
1645547550000|2022-02-22 16:32:30|44940.4|44900.4|44930.6|44890.6|44940.6|44900.6|44930.6|44890.6|0
1645547560000|2022-02-22 16:32:40|44930.4|44890.4|44935.6|44895.6|44935.6|44895.6|44925.4|44885.4|0
1645547570000|2022-02-22 16:32:50|44935.4|44895.4|44925.4|44885.4|44935.4|44895.4|44925.4|44885.4|0
1645547580000|2022-02-22 16:33:00|44925.6|44885.6|44925.6|44885.6|44925.6|44885.6|44925.6|44885.6|0
1645547590000|2022-02-22 16:33:10|44930.4|44890.4|44945.4|44905.4|44945.6|44905.6|44930.4|44890.4|6
1645547600000|2022-02-22 16:33:20|44945.6|44905.6|44960.8|44920.8|44960.8|44920.8|44945.4|44905.4|0
1645547610000|2022-02-22 16:33:30|44965.6|44925.6|44975.4|44935.4|44975.4|44935.4|44965.4|44925.4|2
1645547620000|2022-02-22 16:33:40|44970.4|44930.4|44960.6|44920.6|44970.6|44930.6|44955.6|44915.6|6
1645547630000|2022-02-22 16:33:50|44955.4|44915.4|44945.4|44905.4|44955.4|44915.4|44945.4|44905.4|0
1645547640000|2022-02-22 16:34:00|44950.4|44910.4|44960.6|44920.6|44970.4|44930.4|44950.4|44910.4|0
1645547650000|2022-02-22 16:34:10|44960.4|44920.4|44960.6|44920.6|44965.4|44925.4|44960.4|44920.4|0
1645547660000|2022-02-22 16:34:20|44970.4|44930.4|44970.6|44930.6|44975.4|44935.4|44965.6|44925.6|0
1645547670000|2022-02-22 16:34:30|44975.4|44935.4|44965.4|44925.4|44975.4|44935.4|44965.4|44925.4|2
1645547680000|2022-02-22 16:34:40|44960.6|44920.6|44970.6|44930.6|44980.6|44940.6|44960.6|44920.6|1
1645547690000|2022-02-22 16:34:50|44975.4|44935.4|44970.6|44930.6|44975.4|44935.4|44965.4|44925.4|13
1645547700000|2022-02-22 16:35:00|44970.4|44930.4|44980.6|44940.6|44995.4|44955.4|44970.4|44930.4|14
1645547710000|2022-02-22 16:35:10|44985.8|44945.8|44985.4|44945.4|44990.6|44950.6|44985.4|44945.4|0
1645547720000|2022-02-22 16:35:20|||||||||2
1645547730000|2022-02-22 16:35:30|44995.4|44955.4|44995.4|44955.4|44995.6|44955.6|44985.6|44945.6|1
1645547740000|2022-02-22 16:35:40|44995.6|44955.6|45015.6|44975.6|45025.4|44985.4|44995.6|44955.6|1
1645547750000|2022-02-22 16:35:50|45020.6|44980.6|45010.8|44970.8|45025.4|44985.4|45010.8|44970.8|1
1645547760000|2022-02-22 16:36:00|45015.4|44975.4|45000.6|44960.6|45015.4|44975.4|45000.6|44960.6|1
1645547770000|2022-02-22 16:36:10|45005.4|44965.4|45000.6|44960.6|45005.4|44965.4|45000.6|44960.6|0
1645547780000|2022-02-22 16:36:20|44995.6|44955.6|45000.6|44960.6|45005.4|44965.4|44995.6|44955.6|0
1645547790000|2022-02-22 16:36:30|44995.8|44955.8|45005.8|44965.8|45005.8|44965.8|44995.8|44955.8|115
1645547800000|2022-02-22 16:36:40|45000.8|44960.8|44995.8|44955.8|45000.8|44960.8|44995.8|44955.8|0
1645547810000|2022-02-22 16:36:50|44995.4|44955.4|44995.8|44955.8|44995.8|44955.8|44985.8|44945.8|0
1645547820000|2022-02-22 16:37:00|44985.8|44945.8|44985.8|44945.8|44985.8|44945.8|44985.8|44945.8|12
1645547830000|2022-02-22 16:37:10|44985.6|44945.6|45000.6|44960.6|45000.6|44960.6|44975.8|44935.8|7
1645547840000|2022-02-22 16:37:20|44995.8|44955.8|44990.6|44950.6|44995.8|44955.8|44985.8|44945.8|18
1645547850000|2022-02-22 16:37:30|44985.8|44945.8|44975.8|44935.8|44985.8|44945.8|44975.8|44935.8|0
1645547860000|2022-02-22 16:37:40|44966|44926|44970.6|44930.6|44970.8|44930.8|44966|44926|0
1645547870000|2022-02-22 16:37:50|44970.8|44930.8|44955.8|44915.8|44985.8|44945.8|44955.8|44915.8|2
1645547880000|2022-02-22 16:38:00|44951|44911|44950.6|44910.6|44965.8|44925.8|44950.6|44910.6|7
1645547890000|2022-02-22 16:38:10|44945.8|44905.8|44945.8|44905.8|44945.8|44905.8|44940.8|44900.8|0
1645547900000|2022-02-22 16:38:20|44950.8|44910.8|44950.6|44910.6|44950.8|44910.8|44950.6|44910.6|1
1645547910000|2022-02-22 16:38:30|44950.8|44910.8|44945.6|44905.6|44950.8|44910.8|44945.6|44905.6|1
1645547920000|2022-02-22 16:38:40|44945.8|44905.8|44945.8|44905.8|44965.8|44925.8|44945.6|44905.6|2
1645547930000|2022-02-22 16:38:50|44941|44901|44945.8|44905.8|44955.6|44915.6|44940.8|44900.8|1
1645547940000|2022-02-22 16:39:00|44950.6|44910.6|44945.8|44905.8|44950.8|44910.8|44935.9|44895.9|11
1645547950000|2022-02-22 16:39:10|44950.6|44910.6|44940.8|44900.8|44950.6|44910.6|44940.8|44900.8|0
1645547960000|2022-02-22 16:39:20|44940.9|44900.9|44935.8|44895.8|44945.8|44905.8|44935.8|44895.8|2
1645547970000|2022-02-22 16:39:30|44936.1|44896.1|44940.8|44900.8|44945.8|44905.8|44936.1|44896.1|0
1645547990000|2022-02-22 16:39:50|44935.8|44895.8|44935.8|44895.8|44935.8|44895.8|44935.8|44895.8|0
1645548000000|2022-02-22 16:40:00|44940.6|44900.6|44935.8|44895.8|44940.8|44900.8|44935.8|44895.8|0
1645548010000|2022-02-22 16:40:10|44925.8|44885.8|44915.8|44875.8|44925.8|44885.8|44900.9|44860.9|0
1645548020000|2022-02-22 16:40:20|44910.6|44870.6|44910.7|44870.7|44910.8|44870.8|44905.8|44865.8|0
1645548030000|2022-02-22 16:40:30|44905.7|44865.7|44905.7|44865.7|44905.7|44865.7|44900.9|44860.9|0
1645548040000|2022-02-22 16:40:40|44910.7|44870.7|44900.9|44860.9|44910.7|44870.7|44895.9|44855.9|0
1645548050000|2022-02-22 16:40:50|44895.9|44855.9|44900.9|44860.9|44905.7|44865.7|44895.9|44855.9|1
1645548060000|2022-02-22 16:41:00|44895.9|44855.9|44890.9|44850.9|44900.9|44860.9|44890.9|44850.9|1
1645548080000|2022-02-22 16:41:20|44885.7|44845.7|44875.7|44835.7|44885.7|44845.7|44875.7|44835.7|0
1645548090000|2022-02-22 16:41:30|44870.9|44830.9|44885.7|44845.7|44885.7|44845.7|44870.9|44830.9|0
1645548100000|2022-02-22 16:41:40|44875.9|44835.9|44875.7|44835.7|44885.7|44845.7|44875.7|44835.7|0
1645548110000|2022-02-22 16:41:50|44885.7|44845.7|44875.7|44835.7|44885.7|44845.7|44865.9|44825.9|7
1645548120000|2022-02-22 16:42:00|44870.9|44830.9|44870.9|44830.9|44875.7|44835.7|44870.9|44830.9|0
1645548130000|2022-02-22 16:42:10|44875.7|44835.7|44870.9|44830.9|44875.7|44835.7|44870.9|44830.9|0
1645548150000|2022-02-22 16:42:30|44870.7|44830.7|44875.7|44835.7|44875.7|44835.7|44865.9|44825.9|0
1645548160000|2022-02-22 16:42:40|44870.9|44830.9|44870.9|44830.9|44875.7|44835.7|44865.9|44825.9|0
1645548170000|2022-02-22 16:42:50|44875.7|44835.7|44875.9|44835.9|44875.9|44835.9|44870.9|44830.9|1
1645548180000|2022-02-22 16:43:00|44875.7|44835.7|44890.5|44850.5|44890.7|44850.7|44870.9|44830.9|10
1645548190000|2022-02-22 16:43:10|44890.9|44850.9|44890.9|44850.9|44910.9|44870.9|44885.7|44845.7|2
1645548200000|2022-02-22 16:43:20|44890.7|44850.7|44865.9|44825.9|44890.7|44850.7|44865.9|44825.9|2
1645548210000|2022-02-22 16:43:30|44870.9|44830.9|44870.7|44830.7|44870.9|44830.9|44866.1|44826.1|0
1645548220000|2022-02-22 16:43:40|44865.9|44825.9|44870.9|44830.9|44870.9|44830.9|44865.9|44825.9|0
1645548230000|2022-02-22 16:43:50|44870.7|44830.7|44855.9|44815.9|44870.7|44830.7|44855.9|44815.9|4
1645548240000|2022-02-22 16:44:00|44845.7|44805.7|44860.9|44820.9|44860.9|44820.9|44840.9|44800.9|1
1645548250000|2022-02-22 16:44:10|44870.9|44830.9|44895.7|44855.7|44910.9|44870.9|44870.9|44830.9|1
1645548260000|2022-02-22 16:44:20|44900.7|44860.7|44890.9|44850.9|44900.7|44860.7|44890.9|44850.9|0
1645548270000|2022-02-22 16:44:30|44890.7|44850.7|44900.9|44860.9|44900.9|44860.9|44890.7|44850.7|1
1645548280000|2022-02-22 16:44:40|44900.7|44860.7|44900.9|44860.9|44910.9|44870.9|44900.7|44860.7|0
1645548290000|2022-02-22 16:44:50|44900.7|44860.7|44890.5|44850.5|44900.7|44860.7|44890.5|44850.5|0
1645548300000|2022-02-22 16:45:00|44885.7|44845.7|44875.7|44835.7|44885.7|44845.7|44875.7|44835.7|1
1645548310000|2022-02-22 16:45:10|44875.5|44835.5|44875.7|44835.7|44875.7|44835.7|44865.7|44825.7|0
1645548320000|2022-02-22 16:45:20|44876.1|44836.1|44880.7|44840.7|44885.7|44845.7|44876.1|44836.1|8
1645548330000|2022-02-22 16:45:30|44875.9|44835.9|44875.5|44835.5|44875.9|44835.9|44870.5|44830.5|3
1645548340000|2022-02-22 16:45:40|44875.7|44835.7|44870.9|44830.9|44880.7|44840.7|44870.9|44830.9|4
1645548350000|2022-02-22 16:45:50|44865.5|44825.5|44885.5|44845.5|44885.5|44845.5|44865.5|44825.5|4
1645548360000|2022-02-22 16:46:00|44880.7|44840.7|44875.7|44835.7|44885.7|44845.7|44875.7|44835.7|0
1645548370000|2022-02-22 16:46:10|44880.5|44840.5|44875.7|44835.7|44880.9|44840.9|44875.7|44835.7|1
1645548380000|2022-02-22 16:46:20|44880.5|44840.5|44860.9|44820.9|44880.5|44840.5|44855.9|44815.9|1
1645548390000|2022-02-22 16:46:30|44855.7|44815.7|44865.7|44825.7|44865.7|44825.7|44851.1|44811.1|4
1645548400000|2022-02-22 16:46:40|44860.9|44820.9|44865.7|44825.7|44865.7|44825.7|44860.7|44820.7|1
1645548410000|2022-02-22 16:46:50|44860.7|44820.7|44855.7|44815.7|44870.7|44830.7|44855.7|44815.7|0
1645548420000|2022-02-22 16:47:00|44850.7|44810.7|44845.7|44805.7|44855.7|44815.7|44845.7|44805.7|0
1645548430000|2022-02-22 16:47:10|44840.9|44800.9|44840.9|44800.9|44845.7|44805.7|44840.9|44800.9|0
1645548440000|2022-02-22 16:47:20|44840.7|44800.7|44840.7|44800.7|44840.7|44800.7|44835.7|44795.7|5
1645548450000|2022-02-22 16:47:30|44840.5|44800.5|44845.7|44805.7|44850.9|44810.9|44840.5|44800.5|15
1645548460000|2022-02-22 16:47:40|44850.9|44810.9|44860.5|44820.5|44860.5|44820.5|44845.7|44805.7|0
1645548470000|2022-02-22 16:47:50|44855.7|44815.7|44845.7|44805.7|44855.7|44815.7|44845.7|44805.7|1
1645548480000|2022-02-22 16:48:00|44850.7|44810.7|44850.7|44810.7|44855.7|44815.7|44845.7|44805.7|1
1645548490000|2022-02-22 16:48:10|44850.9|44810.9|44855.7|44815.7|44855.7|44815.7|44846.1|44806.1|0
1645548500000|2022-02-22 16:48:20|44860.5|44820.5|44855.7|44815.7|44865.7|44825.7|44855.7|44815.7|2
1645548510000|2022-02-22 16:48:30|44865.7|44825.7|44860.5|44820.5|44865.7|44825.7|44855.7|44815.7|1
1645548520000|2022-02-22 16:48:40|44855.7|44815.7|44855.7|44815.7|44855.7|44815.7|44855.7|44815.7|0
1645548530000|2022-02-22 16:48:50|44850.7|44810.7|44855.5|44815.5|44855.7|44815.7|44850.7|44810.7|2
1645548540000|2022-02-22 16:49:00|44845.9|44805.9|44865.7|44825.7|44865.7|44825.7|44845.9|44805.9|0
1645548550000|2022-02-22 16:49:10|44860.9|44820.9|44865.7|44825.7|44865.7|44825.7|44860.9|44820.9|0
1645548560000|2022-02-22 16:49:20|44845.9|44805.9|44850.9|44810.9|44850.9|44810.9|44845.9|44805.9|0
1645548570000|2022-02-22 16:49:30|44850.7|44810.7|44850.5|44810.5|44855.3|44815.3|44850.5|44810.5|102
1645548580000|2022-02-22 16:49:40|44845.3|44805.3|44840.5|44800.5|44845.3|44805.3|44840.5|44800.5|2
1645548590000|2022-02-22 16:49:50|44860.3|44820.3|44855.3|44815.3|44865.3|44825.3|44850.5|44810.5|13
1645548600000|2022-02-22 16:50:00|44860.3|44820.3|44860.5|44820.5|44865.3|44825.3|44860.1|44820.1|0
1645548610000|2022-02-22 16:50:10|44865.3|44825.3|44860.5|44820.5|44865.3|44825.3|44860.5|44820.5|100
1645548620000|2022-02-22 16:50:20|44860.3|44820.3|44860.5|44820.5|44865.3|44825.3|44860.3|44820.3|6
1645548630000|2022-02-22 16:50:30|44865.3|44825.3|44855.5|44815.5|44865.3|44825.3|44855.5|44815.5|0
1645548640000|2022-02-22 16:50:40|44865.3|44825.3|44865.3|44825.3|44865.3|44825.3|44865.3|44825.3|6
1645548650000|2022-02-22 16:50:50|44860.5|44820.5|44860.3|44820.3|44860.5|44820.5|44860.3|44820.3|0
1645548660000|2022-02-22 16:51:00|44865.1|44825.1|44860.5|44820.5|44865.3|44825.3|44860.5|44820.5|1
1645548670000|2022-02-22 16:51:10|44865.3|44825.3|44860.5|44820.5|44865.3|44825.3|44860.5|44820.5|0
1645548680000|2022-02-22 16:51:20|44865.3|44825.3|44895.3|44855.3|44900.1|44860.1|44860.5|44820.5|78
1645548690000|2022-02-22 16:51:30|44895.5|44855.5|44895.3|44855.3|44900.3|44860.3|44890.3|44850.3|20
1645548700000|2022-02-22 16:51:40|44900.1|44860.1|44880.5|44840.5|44900.1|44860.1|44880.5|44840.5|0
1645548710000|2022-02-22 16:51:50|44880.3|44840.3|44875.5|44835.5|44885.3|44845.3|44875.5|44835.5|17
1645548720000|2022-02-22 16:52:00|44875.3|44835.3|44830.5|44790.5|44875.3|44835.3|44815.5|44775.5|17
1645548730000|2022-02-22 16:52:10|44825.3|44785.3|44825.3|44785.3|44825.5|44785.5|44825.3|44785.3|0
1645548740000|2022-02-22 16:52:20|44825.5|44785.5|44825.3|44785.3|44825.5|44785.5|44825.3|44785.3|1
1645548760000|2022-02-22 16:52:40|44835.3|44795.3|44855.3|44815.3|44860.5|44820.5|44835.3|44795.3|34
1645548770000|2022-02-22 16:52:50|44855.1|44815.1|44840.3|44800.3|44855.1|44815.1|44830.5|44790.5|3
1645548780000|2022-02-22 16:53:00|44840.5|44800.5|44835.3|44795.3|44840.5|44800.5|44835.3|44795.3|35
1645548790000|2022-02-22 16:53:10|44830.5|44790.5|44830.5|44790.5|44830.5|44790.5|44830.5|44790.5|0
1645548800000|2022-02-22 16:53:20|44830.3|44790.3|44825.3|44785.3|44830.3|44790.3|44825.3|44785.3|0
1645548810000|2022-02-22 16:53:30|44825.5|44785.5|44825.3|44785.3|44825.5|44785.5|44825.3|44785.3|0
1645548820000|2022-02-22 16:53:40|44830.5|44790.5|44825.3|44785.3|44835.3|44795.3|44825.3|44785.3|0
1645548830000|2022-02-22 16:53:50|44825.5|44785.5|44830.5|44790.5|44835.3|44795.3|44825.5|44785.5|1
1645548840000|2022-02-22 16:54:00|44820.3|44780.3|44830.5|44790.5|44840.1|44800.1|44820.3|44780.3|0
1645548850000|2022-02-22 16:54:10|44835.3|44795.3|44840.3|44800.3|44845.5|44805.5|44835.3|44795.3|9
1645548860000|2022-02-22 16:54:20|44840.1|44800.1|44840.5|44800.5|44840.5|44800.5|44840.1|44800.1|0
1645548870000|2022-02-22 16:54:30|44845.3|44805.3|44845.3|44805.3|44845.3|44805.3|44840.5|44800.5|0
1645548880000|2022-02-22 16:54:40|44840.5|44800.5|44845.3|44805.3|44845.3|44805.3|44840.5|44800.5|0
1645548890000|2022-02-22 16:54:50|44840.5|44800.5|44840.3|44800.3|44840.5|44800.5|44840.3|44800.3|0
1645548900000|2022-02-22 16:55:00|44835.3|44795.3|44825.5|44785.5|44835.5|44795.5|44825.5|44785.5|4
1645548910000|2022-02-22 16:55:10|44815.5|44775.5|44830.5|44790.5|44830.5|44790.5|44815.5|44775.5|3
1645548920000|2022-02-22 16:55:20|44815.5|44775.5|44815.5|44775.5|44820.5|44780.5|44815.5|44775.5|1
1645548930000|2022-02-22 16:55:30|44815.7|44775.7|44830.5|44790.5|44830.5|44790.5|44815.5|44775.5|8
1645548940000|2022-02-22 16:55:40|44835.3|44795.3|44825.7|44785.7|44835.3|44795.3|44825.7|44785.7|0
1645548950000|2022-02-22 16:55:50|44830.5|44790.5|44830.5|44790.5|44830.5|44790.5|44830.5|44790.5|0
1645548960000|2022-02-22 16:56:00|44835.3|44795.3|44830.5|44790.5|44835.3|44795.3|44830.5|44790.5|0
1645548970000|2022-02-22 16:56:10|44835.3|44795.3|44835.3|44795.3|44840.5|44800.5|44830.5|44790.5|1
1645548980000|2022-02-22 16:56:20|44850.3|44810.3|44850.5|44810.5|44860.5|44820.5|44845.5|44805.5|8
1645548990000|2022-02-22 16:56:30|44850.3|44810.3|44850.5|44810.5|44850.5|44810.5|44850.3|44810.3|0
1645549000000|2022-02-22 16:56:40|44840.5|44800.5|44840.5|44800.5|44840.5|44800.5|44840.5|44800.5|0
1645549010000|2022-02-22 16:56:50|44840.3|44800.3|44855.3|44815.3|44865.3|44825.3|44840.3|44800.3|3
1645549020000|2022-02-22 16:57:00|44870.5|44830.5|44870.5|44830.5|44870.5|44830.5|44870.5|44830.5|0
1645549030000|2022-02-22 16:57:10|44870.3|44830.3|44865.3|44825.3|44870.5|44830.5|44865.3|44825.3|0
1645549040000|2022-02-22 16:57:20|44855.5|44815.5|44855.3|44815.3|44860.5|44820.5|44855.3|44815.3|11
1645549050000|2022-02-22 16:57:30|44860.1|44820.1|44865.3|44825.3|44865.3|44825.3|44860.1|44820.1|0
1645549060000|2022-02-22 16:57:40|44860.5|44820.5|44860.5|44820.5|44860.5|44820.5|44860.3|44820.3|0
1645549070000|2022-02-22 16:57:50|44865.3|44825.3|44855.3|44815.3|44865.3|44825.3|44855.3|44815.3|4
1645549080000|2022-02-22 16:58:00|44860.3|44820.3|44845.3|44805.3|44860.3|44820.3|44845.3|44805.3|2
1645549100000|2022-02-22 16:58:20|44835.5|44795.5|44835.7|44795.7|44835.7|44795.7|44835.5|44795.5|0
1645549110000|2022-02-22 16:58:30|44835.3|44795.3|44840.3|44800.3|44840.3|44800.3|44835.3|44795.3|0
1645549120000|2022-02-22 16:58:40|44830.5|44790.5|44830.5|44790.5|44830.5|44790.5|44830.3|44790.3|0
1645549130000|2022-02-22 16:58:50|44835.3|44795.3|44830.5|44790.5|44835.3|44795.3|44830.5|44790.5|0
1645549140000|2022-02-22 16:59:00|44835.3|44795.3|44840.5|44800.5|44845.3|44805.3|44830.5|44790.5|1
1645549150000|2022-02-22 16:59:10|44835.3|44795.3|44835.3|44795.3|44835.3|44795.3|44835.3|44795.3|0
1645549170000|2022-02-22 16:59:30|44834.9|44794.9|44830.3|44790.3|44834.9|44794.9|44825.3|44785.3|6
1645549180000|2022-02-22 16:59:40|44845.1|44805.1|44860.3|44820.3|44860.3|44820.3|44845.1|44805.1|1
1645549190000|2022-02-22 16:59:50|44855.3|44815.3|44855.3|44815.3|44860.1|44820.1|44855.3|44815.3|2
1645549200000|2022-02-22 17:00:00|44850.3|44810.3|44840.5|44800.5|44850.3|44810.3|44835.3|44795.3|0
1645549210000|2022-02-22 17:00:10|44845.3|44805.3|44875.3|44835.3|44885.3|44845.3|44840.5|44800.5|1
1645549220000|2022-02-22 17:00:20|44870.3|44830.3|44885.3|44845.3|44885.3|44845.3|44870.3|44830.3|4
1645549230000|2022-02-22 17:00:30|44890.1|44850.1|44885.3|44845.3|44895.1|44855.1|44885.3|44845.3|0
1645549240000|2022-02-22 17:00:40|44880.1|44840.1|44870.5|44830.5|44880.1|44840.1|44865.5|44825.5|3
1645549250000|2022-02-22 17:00:50|44875.3|44835.3|44880.3|44840.3|44890.1|44850.1|44875.3|44835.3|0
1645549260000|2022-02-22 17:01:00|44879.9|44839.9|44890.1|44850.1|44890.1|44850.1|44875.3|44835.3|8
1645549270000|2022-02-22 17:01:10|44895.1|44855.1|44890.1|44850.1|44895.1|44855.1|44885.3|44845.3|0
1645549280000|2022-02-22 17:01:20|44885.3|44845.3|44890.1|44850.1|44890.1|44850.1|44880.3|44840.3|2
1645549290000|2022-02-22 17:01:30|44890.3|44850.3|44910.3|44870.3|44910.3|44870.3|44885.3|44845.3|1
1645549300000|2022-02-22 17:01:40|44915.3|44875.3|44915.3|44875.3|44925.3|44885.3|44915.3|44875.3|0
1645549310000|2022-02-22 17:01:50|44920.1|44880.1|44905.3|44865.3|44920.1|44880.1|44905.3|44865.3|1
1645549320000|2022-02-22 17:02:00|44900.1|44860.1|44890.5|44850.5|44900.1|44860.1|44890.3|44850.3|1
1645549330000|2022-02-22 17:02:10|44890.3|44850.3|44885.3|44845.3|44890.3|44850.3|44880.3|44840.3|0
1645549340000|2022-02-22 17:02:20|44875.3|44835.3|44880.3|44840.3|44880.3|44840.3|44875.3|44835.3|2
1645549350000|2022-02-22 17:02:30|44880.5|44840.5|44875.3|44835.3|44880.5|44840.5|44875.3|44835.3|0
1645549360000|2022-02-22 17:02:40|44870.3|44830.3|44870.5|44830.5|44870.5|44830.5|44865.7|44825.7|21
1645549370000|2022-02-22 17:02:50|44885.3|44845.3|44880.5|44840.5|44890.1|44850.1|44880.5|44840.5|0
1645549380000|2022-02-22 17:03:00|44885.3|44845.3|44880.5|44840.5|44885.3|44845.3|44880.5|44840.5|0
1645549390000|2022-02-22 17:03:10|44880.3|44840.3|44880.5|44840.5|44880.5|44840.5|44880.3|44840.3|0
1645549400000|2022-02-22 17:03:20|44885.3|44845.3|44885.3|44845.3|44885.3|44845.3|44885.3|44845.3|0
1645549410000|2022-02-22 17:03:30|44880.5|44840.5|44885.3|44845.3|44885.3|44845.3|44880.5|44840.5|0
1645549420000|2022-02-22 17:03:40|44890.3|44850.3|44900.3|44860.3|44900.3|44860.3|44890.3|44850.3|27
1645549430000|2022-02-22 17:03:50|44905.3|44865.3|44910.1|44870.1|44910.5|44870.5|44905.3|44865.3|2
1645549440000|2022-02-22 17:04:00|44905.3|44865.3|44895.3|44855.3|44925.3|44885.3|44895.3|44855.3|1
1645549450000|2022-02-22 17:04:10|44900.1|44860.1|44895.3|44855.3|44905.3|44865.3|44895.3|44855.3|2
1645549460000|2022-02-22 17:04:20|44900.3|44860.3|44895.3|44855.3|44900.3|44860.3|44895.3|44855.3|2
1645549470000|2022-02-22 17:04:30|44900.1|44860.1|44880.3|44840.3|44900.1|44860.1|44875.7|44835.7|0
1645549480000|2022-02-22 17:04:40|44885.3|44845.3|44890.3|44850.3|44895.3|44855.3|44885.3|44845.3|0
1645549490000|2022-02-22 17:04:50|44895.3|44855.3|44900.1|44860.1|44900.1|44860.1|44895.3|44855.3|0
1645549500000|2022-02-22 17:05:00|44900.3|44860.3|44900.3|44860.3|44905.3|44865.3|44900.3|44860.3|0
1645549510000|2022-02-22 17:05:10|44900.5|44860.5|44910.3|44870.3|44910.3|44870.3|44900.5|44860.5|0
1645549520000|2022-02-22 17:05:20|44910.1|44870.1|44900.3|44860.3|44910.1|44870.1|44900.3|44860.3|0
1645549530000|2022-02-22 17:05:30|44900.1|44860.1|44900.3|44860.3|44900.3|44860.3|44895.3|44855.3|0
1645549540000|2022-02-22 17:05:40|44910.1|44870.1|44900.3|44860.3|44910.1|44870.1|44895.5|44855.5|0
1645549550000|2022-02-22 17:05:50|44895.3|44855.3|44905.5|44865.5|44905.5|44865.5|44895.3|44855.3|0
1645549560000|2022-02-22 17:06:00|44915.1|44875.1|44910.5|44870.5|44915.3|44875.3|44910.3|44870.3|20
1645549570000|2022-02-22 17:06:10|44905.3|44865.3|44905.3|44865.3|44905.3|44865.3|44905.3|44865.3|0
1645549590000|2022-02-22 17:06:30|44900.5|44860.5|44885.5|44845.5|44905.3|44865.3|44885.3|44845.3|1
1645549600000|2022-02-22 17:06:40|44885.3|44845.3|44875.3|44835.3|44885.3|44845.3|44875.3|44835.3|2
1645549620000|2022-02-22 17:07:00|44885.3|44845.3|44895.3|44855.3|44895.3|44855.3|44885.3|44845.3|0
1645549630000|2022-02-22 17:07:10|44890.1|44850.1|44885.3|44845.3|44890.1|44850.1|44885.3|44845.3|0
1645549640000|2022-02-22 17:07:20|44890.1|44850.1|44900.1|44860.1|44900.1|44860.1|44890.1|44850.1|0
1645549650000|2022-02-22 17:07:30|44895.1|44855.1|44890.1|44850.1|44895.1|44855.1|44890.1|44850.1|0
1645549660000|2022-02-22 17:07:40|44885.1|44845.1|44875.3|44835.3|44885.3|44845.3|44875.3|44835.3|19
1645549670000|2022-02-22 17:07:50|44875.1|44835.1|44890.1|44850.1|44890.1|44850.1|44875.1|44835.1|3
1645549680000|2022-02-22 17:08:00|44885.3|44845.3|44890.1|44850.1|44890.1|44850.1|44885.3|44845.3|0
1645549690000|2022-02-22 17:08:10|44890.3|44850.3|44870.1|44830.1|44895.1|44855.1|44860.1|44820.1|2
1645549700000|2022-02-22 17:08:20|44860.3|44820.3|44865.1|44825.1|44865.1|44825.1|44860.1|44820.1|0
1645549710000|2022-02-22 17:08:30|44865.3|44825.3|44870.1|44830.1|44870.1|44830.1|44865.3|44825.3|0
1645549720000|2022-02-22 17:08:40|44865.3|44825.3|44855.1|44815.1|44865.3|44825.3|44855.1|44815.1|29
1645549730000|2022-02-22 17:08:50|44860.1|44820.1|44860.1|44820.1|44860.1|44820.1|44860.1|44820.1|0
1645549740000|2022-02-22 17:09:00|44865.1|44825.1|44855.3|44815.3|44865.1|44825.1|44855.3|44815.3|0
1645549750000|2022-02-22 17:09:10|44850.1|44810.1|44855.1|44815.1|44855.1|44815.1|44850.1|44810.1|1
1645549760000|2022-02-22 17:09:20|44865.1|44825.1|44865.1|44825.1|44865.1|44825.1|44865.1|44825.1|0
1645549770000|2022-02-22 17:09:30|44860.1|44820.1|44860.1|44820.1|44860.1|44820.1|44860.1|44820.1|0
1645549790000|2022-02-22 17:09:50|44855.3|44815.3|44855.1|44815.1|44860.1|44820.1|44855.1|44815.1|1
1645549800000|2022-02-22 17:10:00|44860.1|44820.1|44865.3|44825.3|44870.1|44830.1|44860.1|44820.1|12
1645549810000|2022-02-22 17:10:10|44865.1|44825.1|44870.1|44830.1|44870.3|44830.3|44865.1|44825.1|0
1645549820000|2022-02-22 17:10:20|44865.3|44825.3|44850.1|44810.1|44870.1|44830.1|44840.1|44800.1|1
1645549830000|2022-02-22 17:10:30|44855.1|44815.1|44860.1|44820.1|44860.1|44820.1|44855.1|44815.1|0
1645549840000|2022-02-22 17:10:40|44860.3|44820.3|44870.1|44830.1|44870.1|44830.1|44860.1|44820.1|0
1645549850000|2022-02-22 17:10:50|44870.3|44830.3|44860.1|44820.1|44880.1|44840.1|44860.1|44820.1|0
1645549860000|2022-02-22 17:11:00|44855.3|44815.3|44855.3|44815.3|44855.3|44815.3|44855.1|44815.1|0
1645549870000|2022-02-22 17:11:10|44855.1|44815.1|44855.1|44815.1|44855.1|44815.1|44845.3|44805.3|0
1645549880000|2022-02-22 17:11:20|44850.3|44810.3|44850.1|44810.1|44850.3|44810.3|44850.1|44810.1|0
1645549890000|2022-02-22 17:11:30|44850.3|44810.3|44850.1|44810.1|44855.1|44815.1|44850.1|44810.1|0
1645549910000|2022-02-22 17:11:50|44854.9|44814.9|44850.3|44810.3|44854.9|44814.9|44850.1|44810.1|1
1645549920000|2022-02-22 17:12:00|44855.1|44815.1|44865.1|44825.1|44865.1|44825.1|44855.1|44815.1|7
1645549930000|2022-02-22 17:12:10|44870.3|44830.3|44870.1|44830.1|44870.3|44830.3|44870.1|44830.1|1
1645549940000|2022-02-22 17:12:20|44870.3|44830.3|44870.1|44830.1|44875.3|44835.3|44865.3|44825.3|0
1645549950000|2022-02-22 17:12:30|44870.3|44830.3|44880.1|44840.1|44885.1|44845.1|44870.1|44830.1|1
1645549960000|2022-02-22 17:12:40|44880.3|44840.3|44875.1|44835.1|44880.3|44840.3|44875.1|44835.1|0
1645549970000|2022-02-22 17:12:50|44870.3|44830.3|44875.1|44835.1|44875.1|44835.1|44865.1|44825.1|1
1645549980000|2022-02-22 17:13:00|44870.1|44830.1|44870.1|44830.1|44875.1|44835.1|44870.1|44830.1|0
1645549990000|2022-02-22 17:13:10|44865.3|44825.3|44870.1|44830.1|44875.1|44835.1|44865.3|44825.3|1
1645550000000|2022-02-22 17:13:20|44870.3|44830.3|44870.1|44830.1|44870.3|44830.3|44870.1|44830.1|0
1645550010000|2022-02-22 17:13:30|44875.1|44835.1|44880.1|44840.1|44880.1|44840.1|44875.1|44835.1|2
1645550020000|2022-02-22 17:13:40|44875.3|44835.3|44875.1|44835.1|44879.9|44839.9|44865.3|44825.3|3
1645550030000|2022-02-22 17:13:50|44885.1|44845.1|44880.1|44840.1|44885.1|44845.1|44880.1|44840.1|1
1645550040000|2022-02-22 17:14:00|44875.1|44835.1|44875.3|44835.3|44875.3|44835.3|44875.1|44835.1|0
1645550050000|2022-02-22 17:14:10|44875.1|44835.1|44875.1|44835.1|44875.3|44835.3|44875.1|44835.1|0
1645550060000|2022-02-22 17:14:20|44870.1|44830.1|44870.1|44830.1|44870.1|44830.1|44870.1|44830.1|0
1645550070000|2022-02-22 17:14:30|44865.1|44825.1|44870.1|44830.1|44870.1|44830.1|44865.1|44825.1|0
1645550080000|2022-02-22 17:14:40|44875.1|44835.1|44895.1|44855.1|44895.1|44855.1|44875.1|44835.1|6
1645550090000|2022-02-22 17:14:50|44895.3|44855.3|44899.9|44859.9|44899.9|44859.9|44895.1|44855.1|6
1645550100000|2022-02-22 17:15:00|44900.1|44860.1|44905.1|44865.1|44905.1|44865.1|44900.1|44860.1|0
1645550110000|2022-02-22 17:15:10|44915.1|44875.1|44910.1|44870.1|44919.9|44879.9|44905.3|44865.3|1
1645550120000|2022-02-22 17:15:20|44905.2|44865.2|44905.2|44865.2|44905.2|44865.2|44905.2|44865.2|34
1645550130000|2022-02-22 17:15:30|44910.1|44870.1|44905.2|44865.2|44910.1|44870.1|44905.2|44865.2|0
1645550140000|2022-02-22 17:15:40|44910.1|44870.1|44915.1|44875.1|44915.1|44875.1|44910.1|44870.1|0
1645550150000|2022-02-22 17:15:50|44925.1|44885.1|44924.7|44884.7|44925.1|44885.1|44924.7|44884.7|1
1645550160000|2022-02-22 17:16:00|44925.1|44885.1|44960.1|44920.1|44965.2|44925.2|44925.1|44885.1|17
1645550170000|2022-02-22 17:16:10|44960.2|44920.2|44960.2|44920.2|44960.4|44920.4|44960.2|44920.2|0
1645550180000|2022-02-22 17:16:20|44965.2|44925.2|44965.2|44925.2|44965.2|44925.2|44960.2|44920.2|0
1645550190000|2022-02-22 17:16:30|44965.1|44925.1|44980.1|44940.1|44980.1|44940.1|44960.4|44920.4|0
1645550200000|2022-02-22 17:16:40|44975.2|44935.2|44955.2|44915.2|44980.1|44940.1|44955.2|44915.2|2
1645550210000|2022-02-22 17:16:50|44960.1|44920.1|44955.2|44915.2|44960.1|44920.1|44955.2|44915.2|0
1645550220000|2022-02-22 17:17:00|44945.2|44905.2|44955.2|44915.2|44955.2|44915.2|44940.1|44900.1|6
1645550230000|2022-02-22 17:17:10|44945.2|44905.2|44945.4|44905.4|44945.4|44905.4|44945.2|44905.2|0
1645550240000|2022-02-22 17:17:20|44955.1|44915.1|44960.1|44920.1|44960.1|44920.1|44955.1|44915.1|0
1645550250000|2022-02-22 17:17:30|44969.7|44929.7|44965|44925|44980.1|44940.1|44960.1|44920.1|1
1645550260000|2022-02-22 17:17:40|44965.2|44925.2|44965.2|44925.2|44965.2|44925.2|44965.2|44925.2|1
1645550270000|2022-02-22 17:17:50|||||||||2
1645550280000|2022-02-22 17:18:00|44970.2|44930.2|44970.2|44930.2|44970.2|44930.2|44970.2|44930.2|4
1645550290000|2022-02-22 17:18:10|44965.2|44925.2|44970|44930|44970|44930|44965.2|44925.2|0
1645550300000|2022-02-22 17:18:20|44965.2|44925.2|44965.2|44925.2|44975.2|44935.2|44965.2|44925.2|0
1645550310000|2022-02-22 17:18:30|44970|44930|44965.2|44925.2|44970|44930|44965.2|44925.2|0
1645550320000|2022-02-22 17:18:40|44970|44930|44975.2|44935.2|44975.2|44935.2|44970|44930|2
1645550330000|2022-02-22 17:18:50|44975|44935|44975|44935|44975|44935|44975|44935|0
1645550340000|2022-02-22 17:19:00|44970|44930|44965.2|44925.2|44970|44930|44965.2|44925.2|1
1645550350000|2022-02-22 17:19:10|44950.2|44910.2|44950|44910|44955.2|44915.2|44945.2|44905.2|1
1645550360000|2022-02-22 17:19:20|44935.6|44895.6|44925.2|44885.2|44935.6|44895.6|44925.2|44885.2|7
1645550370000|2022-02-22 17:19:30|44925|44885|44915.2|44875.2|44925|44885|44915.2|44875.2|4
1645550380000|2022-02-22 17:19:40|44910.2|44870.2|44875.2|44835.2|44915.2|44875.2|44875.2|44835.2|1
1645550390000|2022-02-22 17:19:50|44870.4|44830.4|44900.4|44860.4|44910|44870|44870.4|44830.4|4
1645550400000|2022-02-22 17:20:00|44905.2|44865.2|44895.2|44855.2|44910.2|44870.2|44895.2|44855.2|0
1645550410000|2022-02-22 17:20:10|44900.2|44860.2|44905.2|44865.2|44905.2|44865.2|44895.2|44855.2|0
1645550420000|2022-02-22 17:20:20|44915.2|44875.2|44910.2|44870.2|44915.2|44875.2|44910.2|44870.2|0
1645550440000|2022-02-22 17:20:40|44905.2|44865.2|44905.2|44865.2|44905.2|44865.2|44905.2|44865.2|3
1645550450000|2022-02-22 17:20:50|44910.4|44870.4|44905.2|44865.2|44910.4|44870.4|44905.2|44865.2|1
1645550470000|2022-02-22 17:21:10|44910|44870|44910|44870|44910.2|44870.2|44905.2|44865.2|0
1645550480000|2022-02-22 17:21:20|44905.2|44865.2|44905.2|44865.2|44905.2|44865.2|44905.2|44865.2|0
1645550490000|2022-02-22 17:21:30|44910|44870|44905.2|44865.2|44910|44870|44905.2|44865.2|2
1645550500000|2022-02-22 17:21:40|44910|44870|44905.2|44865.2|44910|44870|44905.2|44865.2|0
1645550510000|2022-02-22 17:21:50|44915.2|44875.2|44910.2|44870.2|44920.2|44880.2|44905.2|44865.2|1
1645550520000|2022-02-22 17:22:00|44905.2|44865.2|44915.2|44875.2|44915.2|44875.2|44905.2|44865.2|0
1645550530000|2022-02-22 17:22:10|44910.2|44870.2|44905.2|44865.2|44910.2|44870.2|44905.2|44865.2|0
1645550540000|2022-02-22 17:22:20|44910|44870|44910|44870|44915|44875|44910|44870|0
1645550560000|2022-02-22 17:22:40|44900|44860|44895.2|44855.2|44900|44860|44895.2|44855.2|0
1645550570000|2022-02-22 17:22:50|44895.4|44855.4|44900|44860|44905|44865|44895.2|44855.2|0
1645550580000|2022-02-22 17:23:00|44895.2|44855.2|44895.2|44855.2|44900|44860|44895.2|44855.2|0
1645550590000|2022-02-22 17:23:10|44870.4|44830.4|44870.4|44830.4|44870.4|44830.4|44870.4|44830.4|0
1645550600000|2022-02-22 17:23:20|44870.2|44830.2|44865.4|44825.4|44875.2|44835.2|44865.4|44825.4|0
1645550610000|2022-02-22 17:23:30|44865.6|44825.6|44870.4|44830.4|44870.4|44830.4|44865.6|44825.6|0
1645550620000|2022-02-22 17:23:40|44875.2|44835.2|44875|44835|44875.2|44835.2|44875|44835|0
1645550630000|2022-02-22 17:23:50|44865.4|44825.4|44865.2|44825.2|44865.4|44825.4|44865.2|44825.2|1
1645550640000|2022-02-22 17:24:00|44870.4|44830.4|44865.2|44825.2|44875.4|44835.4|44865.2|44825.2|4
1645550650000|2022-02-22 17:24:10|44870|44830|44870|44830|44870|44830|44870|44830|0
1645550660000|2022-02-22 17:24:20|44865.2|44825.2|44865.2|44825.2|44865.2|44825.2|44865.2|44825.2|1
1645550670000|2022-02-22 17:24:30|44860.4|44820.4|44870|44830|44870|44830|44860.2|44820.2|0
1645550680000|2022-02-22 17:24:40|44865.2|44825.2|44865.2|44825.2|44870|44830|44865.2|44825.2|0
1645550690000|2022-02-22 17:24:50|44870|44830|44870|44830|44870|44830|44860|44820|26
1645550700000|2022-02-22 17:25:00|44869.8|44829.8|44875.2|44835.2|44885.2|44845.2|44869.8|44829.8|3
1645550710000|2022-02-22 17:25:10|44875|44835|44885.2|44845.2|44890|44850|44875|44835|4
1645550720000|2022-02-22 17:25:20|44875|44835|44890|44850|44894.8|44854.8|44875|44835|2
1645550740000|2022-02-22 17:25:40|44885|44845|44875|44835|44885|44845|44875|44835|0
1645550760000|2022-02-22 17:26:00|44870|44830|44860|44820|44870|44830|44860|44820|3
1645550770000|2022-02-22 17:26:10|44855|44815|44865|44825|44865|44825|44855|44815|1
1645550780000|2022-02-22 17:26:20|44870|44830|44860|44820|44870|44830|44860|44820|1
1645550790000|2022-02-22 17:26:30|44860.4|44820.4|44865.2|44825.2|44865.2|44825.2|44860|44820|0
1645550800000|2022-02-22 17:26:40|44865.4|44825.4|44880|44840|44880|44840|44865.4|44825.4|0
1645550810000|2022-02-22 17:26:50|44870.2|44830.2|44870.2|44830.2|44880|44840|44870.2|44830.2|2
1645550820000|2022-02-22 17:27:00|44870.4|44830.4|44870.2|44830.2|44880|44840|44870|44830|0
1645550830000|2022-02-22 17:27:10|44870|44830|44875.2|44835.2|44875.2|44835.2|44870|44830|0
1645550840000|2022-02-22 17:27:20|44870.4|44830.4|44875.2|44835.2|44875.2|44835.2|44870.4|44830.4|0
1645550850000|2022-02-22 17:27:30|44875.4|44835.4|44885.2|44845.2|44885.2|44845.2|44875.2|44835.2|1
1645550860000|2022-02-22 17:27:40|44890|44850|44875.2|44835.2|44890|44850|44875.2|44835.2|1
1645550870000|2022-02-22 17:27:50|44870.2|44830.2|44865.2|44825.2|44875.2|44835.2|44865.2|44825.2|0
1645550880000|2022-02-22 17:28:00|44875.2|44835.2|44865.2|44825.2|44875.2|44835.2|44865.2|44825.2|0
1645550890000|2022-02-22 17:28:10|44875.2|44835.2|44860|44820|44875.2|44835.2|44860|44820|0
1645550900000|2022-02-22 17:28:20|44855.2|44815.2|44860|44820|44860|44820|44855.2|44815.2|0
1645550920000|2022-02-22 17:28:40|44855.2|44815.2|44855.2|44815.2|44855.2|44815.2|44855.2|44815.2|0
1645550940000|2022-02-22 17:29:00|44860|44820|44855.2|44815.2|44860.2|44820.2|44855.2|44815.2|2
1645550950000|2022-02-22 17:29:10|44850.2|44810.2|44855|44815|44855|44815|44845.2|44805.2|12
1645550970000|2022-02-22 17:29:30|44850|44810|44840|44800|44850|44810|44840|44800|1
1645550990000|2022-02-22 17:29:50|||||||||1
1645551000000|2022-02-22 17:30:00|44840.2|44800.2|44845.2|44805.2|44855.2|44815.2|44840|44800|1
1645551010000|2022-02-22 17:30:10|44845|44805|44840|44800|44845|44805|44840|44800|0
1645551020000|2022-02-22 17:30:20|44845|44805|44840|44800|44845|44805|44840|44800|0
1645551030000|2022-02-22 17:30:30|44845|44805|44850|44810|44850.2|44810.2|44845|44805|0
1645551040000|2022-02-22 17:30:40|44845.2|44805.2|44845.2|44805.2|44845.2|44805.2|44845.2|44805.2|0
1645551050000|2022-02-22 17:30:50|44850|44810|44850|44810|44850|44810|44845.2|44805.2|0
1645551060000|2022-02-22 17:31:00|44850.4|44810.4|44850|44810|44855.2|44815.2|44850|44810|0
1645551070000|2022-02-22 17:31:10|44850.4|44810.4|44830|44790|44855|44815|44825.2|44785.2|6
1645551080000|2022-02-22 17:31:20|44825.2|44785.2|44830|44790|44830|44790|44825.2|44785.2|0
1645551120000|2022-02-22 17:32:00|44835.2|44795.2|44840|44800|44845|44805|44835.2|44795.2|3
1645551130000|2022-02-22 17:32:10|44845|44805|44845|44805|44845|44805|44845|44805|0
1645551140000|2022-02-22 17:32:20|44845.2|44805.2|44835.2|44795.2|44845.2|44805.2|44835.2|44795.2|3
1645551150000|2022-02-22 17:32:30|44835|44795|44835|44795|44835|44795|44835|44795|0
1645551160000|2022-02-22 17:32:40|44840|44800|44835.2|44795.2|44840|44800|44835.2|44795.2|2
1645551170000|2022-02-22 17:32:50|44840|44800|44830|44790|44840|44800|44830|44790|1
1645551180000|2022-02-22 17:33:00|44825.2|44785.2|44830|44790|44830.2|44790.2|44825.2|44785.2|0
1645551190000|2022-02-22 17:33:10|44830.2|44790.2|44865.2|44825.2|44870|44830|44830.2|44790.2|2
1645551200000|2022-02-22 17:33:20|44865|44825|44875.2|44835.2|44875.2|44835.2|44865|44825|2
1645551210000|2022-02-22 17:33:30|44870|44830|44875.2|44835.2|44875.2|44835.2|44870|44830|3
1645551220000|2022-02-22 17:33:40|44870.4|44830.4|44880|44840|44880|44840|44870.4|44830.4|0
1645551230000|2022-02-22 17:33:50|44875.2|44835.2|44875.2|44835.2|44875.2|44835.2|44875.2|44835.2|2
1645551240000|2022-02-22 17:34:00|44865.2|44825.2|44865.2|44825.2|44865.2|44825.2|44865.2|44825.2|7
1645551250000|2022-02-22 17:34:10|44875.2|44835.2|44875.2|44835.2|44875.2|44835.2|44875.2|44835.2|0
1645551260000|2022-02-22 17:34:20|44880|44840|44870|44830|44890|44850|44870|44830|5
1645551270000|2022-02-22 17:34:30|44869.8|44829.8|44880|44840|44880|44840|44865|44825|2
1645551280000|2022-02-22 17:34:40|44875.2|44835.2|44870|44830|44875.2|44835.2|44870|44830|0
1645551290000|2022-02-22 17:34:50|44880|44840|44880|44840|44880|44840|44880|44840|0
1645551310000|2022-02-22 17:35:10|44880.2|44840.2|44880|44840|44885|44845|44880|44840|0
1645551320000|2022-02-22 17:35:20|44875.2|44835.2|44890|44850|44890.2|44850.2|44875.2|44835.2|17
1645551330000|2022-02-22 17:35:30|44895.2|44855.2|44899.8|44859.8|44900|44860|44895|44855|0
1645551340000|2022-02-22 17:35:40|44895|44855|44900|44860|44900|44860|44895|44855|2
1645551350000|2022-02-22 17:35:50|44900.2|44860.2|44900.2|44860.2|44900.2|44860.2|44900|44860|0
1645551360000|2022-02-22 17:36:00|44900|44860|44900|44860|44900|44860|44900|44860|0
1645551370000|2022-02-22 17:36:10|44900.2|44860.2|44875.2|44835.2|44900.2|44860.2|44875.2|44835.2|1
1645551380000|2022-02-22 17:36:20|44880|44840|44890.2|44850.2|44895.2|44855.2|44880|44840|0
1645551400000|2022-02-22 17:36:40|44895.2|44855.2|44890|44850|44895.2|44855.2|44885.2|44845.2|1
1645551410000|2022-02-22 17:36:50|44890.2|44850.2|44890.2|44850.2|44890.2|44850.2|44890.2|44850.2|2
1645551420000|2022-02-22 17:37:00|44890.4|44850.4|44880.4|44840.4|44890.4|44850.4|44880.4|44840.4|22
1645551430000|2022-02-22 17:37:10|44880.2|44840.2|44875.2|44835.2|44880.2|44840.2|44870.4|44830.4|0
1645551440000|2022-02-22 17:37:20|44880.4|44840.4|44880.4|44840.4|44880.4|44840.4|44880.2|44840.2|0
1645551450000|2022-02-22 17:37:30|44885.2|44845.2|44880.4|44840.4|44885.2|44845.2|44880.4|44840.4|0
1645551460000|2022-02-22 17:37:40|44885.2|44845.2|44875.2|44835.2|44885.2|44845.2|44870.4|44830.4|0
1645551470000|2022-02-22 17:37:50|44870.4|44830.4|44875.2|44835.2|44875.2|44835.2|44865.4|44825.4|0
1645551480000|2022-02-22 17:38:00|44865.4|44825.4|44870.4|44830.4|44875.2|44835.2|44865.4|44825.4|0
1645551490000|2022-02-22 17:38:10|44875.2|44835.2|44855.2|44815.2|44875.2|44835.2|44850.2|44810.2|4
1645551500000|2022-02-22 17:38:20|44865.2|44825.2|44870|44830|44870.2|44830.2|44860|44820|2
1645551510000|2022-02-22 17:38:30|44869.8|44829.8|44850|44810|44869.8|44829.8|44845|44805|2
1645551520000|2022-02-22 17:38:40|44850.2|44810.2|44845.2|44805.2|44850.2|44810.2|44845.2|44805.2|0
1645551530000|2022-02-22 17:38:50|44850|44810|44850.2|44810.2|44850.2|44810.2|44850|44810|1
1645551540000|2022-02-22 17:39:00|44855.2|44815.2|44865.2|44825.2|44875.2|44835.2|44855.2|44815.2|6
1645551550000|2022-02-22 17:39:10|44865.4|44825.4|44880|44840|44880.2|44840.2|44865.4|44825.4|6
1645551560000|2022-02-22 17:39:20|44870.2|44830.2|44870.2|44830.2|44870.2|44830.2|44870.2|44830.2|3
1645551570000|2022-02-22 17:39:30|44860.6|44820.6|44860.2|44820.2|44860.6|44820.6|44860|44820|4
1645551590000|2022-02-22 17:39:50|44860|44820|44840.4|44800.4|44860|44820|44840.4|44800.4|0
1645551600000|2022-02-22 17:40:00|44840.2|44800.2|44835.2|44795.2|44840.2|44800.2|44830.4|44790.4|0
1645551610000|2022-02-22 17:40:10|44830.4|44790.4|44830.2|44790.2|44835.2|44795.2|44830.2|44790.2|0
1645551640000|2022-02-22 17:40:40|44830.4|44790.4|44830.2|44790.2|44835.2|44795.2|44830.2|44790.2|0
1645551650000|2022-02-22 17:40:50|44815.4|44775.4|44830.4|44790.4|44830.4|44790.4|44815.4|44775.4|1
1645551660000|2022-02-22 17:41:00|44835.2|44795.2|44840.4|44800.4|44845.2|44805.2|44830.4|44790.4|0
1645551670000|2022-02-22 17:41:10|44840.2|44800.2|44840|44800|44840.2|44800.2|44840|44800|0
1645551680000|2022-02-22 17:41:20|44835.2|44795.2|44835.2|44795.2|44835.2|44795.2|44835.2|44795.2|0
1645551690000|2022-02-22 17:41:30|44830.4|44790.4|44830.4|44790.4|44835.2|44795.2|44830.4|44790.4|0
1645551700000|2022-02-22 17:41:40|44835.2|44795.2|44835.2|44795.2|44835.2|44795.2|44835.2|44795.2|0
1645551710000|2022-02-22 17:41:50|44830.4|44790.4|44830.4|44790.4|44830.4|44790.4|44830.4|44790.4|0
1645551720000|2022-02-22 17:42:00|44830.2|44790.2|44830.4|44790.4|44830.4|44790.4|44825.4|44785.4|0
1645551730000|2022-02-22 17:42:10|44825.4|44785.4|44825.5|44785.5|44825.5|44785.5|44825.4|44785.4|0
1645551740000|2022-02-22 17:42:20|44830.4|44790.4|44830.4|44790.4|44835.4|44795.4|44830.4|44790.4|0
1645551750000|2022-02-22 17:42:30|44835.2|44795.2|44835.2|44795.2|44835.4|44795.4|44835.2|44795.2|0
1645551760000|2022-02-22 17:42:40|44835.4|44795.4|44835.2|44795.2|44835.4|44795.4|44835.2|44795.2|0
1645551770000|2022-02-22 17:42:50|||||||||1
1645551780000|2022-02-22 17:43:00|44845.2|44805.2|44845|44805|44845.2|44805.2|44840|44800|0
1645551790000|2022-02-22 17:43:10|44840.2|44800.2|44840|44800|44845|44805|44835.2|44795.2|4
1645551800000|2022-02-22 17:43:20|44835.2|44795.2|44835|44795|44835.2|44795.2|44835|44795|0
1645551810000|2022-02-22 17:43:30|44840.2|44800.2|44840|44800|44840.2|44800.2|44840|44800|1
1645551820000|2022-02-22 17:43:40|44845.4|44805.4|44845.2|44805.2|44855|44815|44840.4|44800.4|9
1645551830000|2022-02-22 17:43:50|44835.4|44795.4|44840.4|44800.4|44840.4|44800.4|44835.4|44795.4|0
1645551840000|2022-02-22 17:44:00|44845.2|44805.2|44830.4|44790.4|44845.2|44805.2|44825.2|44785.2|1
1645551850000|2022-02-22 17:44:10|44830.2|44790.2|44830.2|44790.2|44830.2|44790.2|44830.2|44790.2|4
1645551860000|2022-02-22 17:44:20|44830.4|44790.4|44830.4|44790.4|44835.2|44795.2|44830.4|44790.4|0
1645551870000|2022-02-22 17:44:30|44830.2|44790.2|44830.4|44790.4|44830.4|44790.4|44830.2|44790.2|0
1645551880000|2022-02-22 17:44:40|44835.2|44795.2|44840.3|44800.3|44840.4|44800.4|44835.2|44795.2|0
1645551910000|2022-02-22 17:45:10|44835.3|44795.3|44835.3|44795.3|44835.3|44795.3|44835.3|44795.3|0
1645551940000|2022-02-22 17:45:40|44845.2|44805.2|44840.3|44800.3|44845.2|44805.2|44835.3|44795.3|0
1645551950000|2022-02-22 17:45:50|||||||||3
1645551960000|2022-02-22 17:46:00|44840.2|44800.2|44835.2|44795.2|44840.2|44800.2|44835.2|44795.2|0
1645551980000|2022-02-22 17:46:20|44825.3|44785.3|44825.3|44785.3|44825.3|44785.3|44825.3|44785.3|1
1645551990000|2022-02-22 17:46:30|44835.2|44795.2|44835.2|44795.2|44835.2|44795.2|44835.2|44795.2|0
1645552010000|2022-02-22 17:46:50|44825.3|44785.3|44825.3|44785.3|44825.3|44785.3|44825.3|44785.3|0
1645552030000|2022-02-22 17:47:10|44820.3|44780.3|44835.2|44795.2|44835.2|44795.2|44820.3|44780.3|1
1645552040000|2022-02-22 17:47:20|44835.3|44795.3|44840.2|44800.2|44840.2|44800.2|44835.3|44795.3|0
1645552050000|2022-02-22 17:47:30|44840.1|44800.1|44840|44800|44840.1|44800.1|44835.1|44795.1|1
1645552060000|2022-02-22 17:47:40|44835.1|44795.1|44840|44800|44840|44800|44835.1|44795.1|0
1645552070000|2022-02-22 17:47:50|44835.1|44795.1|44835.1|44795.1|44835.1|44795.1|44835.1|44795.1|1
1645552080000|2022-02-22 17:48:00|44825.1|44785.1|44825.1|44785.1|44825.1|44785.1|44825.1|44785.1|0
1645552100000|2022-02-22 17:48:20|44815.5|44775.5|44805.1|44765.1|44815.5|44775.5|44800.3|44760.3|1
1645552110000|2022-02-22 17:48:30|44805|44765|44815.1|44775.1|44825.3|44785.3|44800.1|44760.1|9
1645552140000|2022-02-22 17:49:00|44825.1|44785.1|44825.3|44785.3|44825.3|44785.3|44825.1|44785.1|2
1645552150000|2022-02-22 17:49:10|44825.1|44785.1|44820.3|44780.3|44825.3|44785.3|44815.3|44775.3|0
1645552160000|2022-02-22 17:49:20|44825.1|44785.1|44815.1|44775.1|44825.1|44785.1|44815.1|44775.1|0
1645552170000|2022-02-22 17:49:30|44805.3|44765.3|44810.3|44770.3|44810.3|44770.3|44805.3|44765.3|50
1645552180000|2022-02-22 17:49:40|44825.1|44785.1|44820.1|44780.1|44825.1|44785.1|44815.1|44775.1|0
1645552190000|2022-02-22 17:49:50|44820.3|44780.3|44810.3|44770.3|44820.3|44780.3|44810.3|44770.3|0
1645552200000|2022-02-22 17:50:00|44815.1|44775.1|44805.1|44765.1|44815.1|44775.1|44805.1|44765.1|0
1645552210000|2022-02-22 17:50:10|44805.5|44765.5|44825.1|44785.1|44825.1|44785.1|44805.5|44765.5|0
1645552220000|2022-02-22 17:50:20|44820.3|44780.3|44820.3|44780.3|44820.3|44780.3|44815.1|44775.1|0
1645552230000|2022-02-22 17:50:30|44825.1|44785.1|44815.1|44775.1|44825.1|44785.1|44815.1|44775.1|0
1645552240000|2022-02-22 17:50:40|44810.3|44770.3|44815.1|44775.1|44815.1|44775.1|44810.3|44770.3|1
1645552250000|2022-02-22 17:50:50|44815.3|44775.3|44820.1|44780.1|44820.1|44780.1|44815.3|44775.3|0
1645552260000|2022-02-22 17:51:00|44824.9|44784.9|44815.1|44775.1|44824.9|44784.9|44815.1|44775.1|1
1645552270000|2022-02-22 17:51:10|44819.9|44779.9|44815.1|44775.1|44819.9|44779.9|44815.1|44775.1|2
1645552280000|2022-02-22 17:51:20|44810.1|44770.1|44805.1|44765.1|44815.1|44775.1|44805.1|44765.1|1
1645552300000|2022-02-22 17:51:40|44800.3|44760.3|44800.3|44760.3|44800.3|44760.3|44795.1|44755.1|1
1645552310000|2022-02-22 17:51:50|44805.1|44765.1|44810.3|44770.3|44810.3|44770.3|44805.1|44765.1|0
1645552320000|2022-02-22 17:52:00|44815.1|44775.1|44834.9|44794.9|44834.9|44794.9|44815.1|44775.1|6
1645552330000|2022-02-22 17:52:10|44825.1|44785.1|44829.9|44789.9|44829.9|44789.9|44825.1|44785.1|11
1645552340000|2022-02-22 17:52:20|44830.1|44790.1|44830.1|44790.1|44834.9|44794.9|44830.1|44790.1|0
1645552350000|2022-02-22 17:52:30|44834.9|44794.9|44829.9|44789.9|44834.9|44794.9|44829.9|44789.9|9
1645552360000|2022-02-22 17:52:40|44825.1|44785.1|44820.1|44780.1|44825.1|44785.1|44815.1|44775.1|0
1645552370000|2022-02-22 17:52:50|44825.1|44785.1|44810.1|44770.1|44825.1|44785.1|44805.3|44765.3|5
1645552380000|2022-02-22 17:53:00|44805.3|44765.3|44805.1|44765.1|44810.3|44770.3|44795.3|44755.3|12
1645552390000|2022-02-22 17:53:10|44800.3|44760.3|44805.1|44765.1|44805.1|44765.1|44800.3|44760.3|0
1645552400000|2022-02-22 17:53:20|44800.3|44760.3|44805.1|44765.1|44805.1|44765.1|44800.3|44760.3|0
1645552410000|2022-02-22 17:53:30|44815.1|44775.1|44805.1|44765.1|44815.1|44775.1|44805.1|44765.1|18
1645552420000|2022-02-22 17:53:40|44804.9|44764.9|44790.3|44750.3|44804.9|44764.9|44790.1|44750.1|0
1645552430000|2022-02-22 17:53:50|44795.1|44755.1|44805.1|44765.1|44805.1|44765.1|44790.3|44750.3|0
1645552440000|2022-02-22 17:54:00|44800.3|44760.3|44800.3|44760.3|44805.1|44765.1|44800.3|44760.3|0
1645552450000|2022-02-22 17:54:10|44795.1|44755.1|44795.1|44755.1|44795.1|44755.1|44795.1|44755.1|1
1645552460000|2022-02-22 17:54:20|44795.5|44755.5|44800.3|44760.3|44800.3|44760.3|44795.5|44755.5|0
1645552470000|2022-02-22 17:54:30|44805.1|44765.1|44805.1|44765.1|44805.1|44765.1|44795.1|44755.1|5
1645552480000|2022-02-22 17:54:40|44805.3|44765.3|44805.1|44765.1|44810.3|44770.3|44805.1|44765.1|0
1645552490000|2022-02-22 17:54:50|44810.1|44770.1|44805.1|44765.1|44810.3|44770.3|44805.1|44765.1|0
1645552500000|2022-02-22 17:55:00|44809.9|44769.9|44805.1|44765.1|44809.9|44769.9|44805.1|44765.1|0
1645552510000|2022-02-22 17:55:10|44820.1|44780.1|44820.3|44780.3|44820.3|44780.3|44820.1|44780.1|0
1645552520000|2022-02-22 17:55:20|44820.1|44780.1|44820.1|44780.1|44820.1|44780.1|44820.1|44780.1|0
1645552530000|2022-02-22 17:55:30|44825.1|44785.1|44820.3|44780.3|44825.1|44785.1|44820.3|44780.3|0
1645552540000|2022-02-22 17:55:40|44825.1|44785.1|44834.9|44794.9|44834.9|44794.9|44820.3|44780.3|2
1645552550000|2022-02-22 17:55:50|44830.1|44790.1|44845.3|44805.3|44855.1|44815.1|44830.1|44790.1|4
1645552560000|2022-02-22 17:56:00|44850.1|44810.1|44850.3|44810.3|44855.1|44815.1|44845.1|44805.1|2
1645552570000|2022-02-22 17:56:10|44845.3|44805.3|44850.1|44810.1|44850.3|44810.3|44845.1|44805.1|0
1645552580000|2022-02-22 17:56:20|44850.3|44810.3|44855.5|44815.5|44855.5|44815.5|44835.5|44795.5|9
1645552590000|2022-02-22 17:56:30|44865.1|44825.1|44870.3|44830.3|44880.3|44840.3|44860.3|44820.3|16
1645552600000|2022-02-22 17:56:40|44865.5|44825.5|44864.9|44824.9|44870.3|44830.3|44864.9|44824.9|4
1645552610000|2022-02-22 17:56:50|44855.3|44815.3|44855.3|44815.3|44855.3|44815.3|44855.3|44815.3|0
1645552620000|2022-02-22 17:57:00|44865.1|44825.1|44865.1|44825.1|44865.1|44825.1|44860.3|44820.3|0
1645552630000|2022-02-22 17:57:10|44870.3|44830.3|44875.1|44835.1|44875.1|44835.1|44865.3|44825.3|1
1645552640000|2022-02-22 17:57:20|44870.3|44830.3|44870.3|44830.3|44870.3|44830.3|44870.3|44830.3|0
1645552650000|2022-02-22 17:57:30|44870.1|44830.1|44890.1|44850.1|44890.1|44850.1|44870.1|44830.1|2
1645552660000|2022-02-22 17:57:40|44890.3|44850.3|44890.1|44850.1|44890.3|44850.3|44885.1|44845.1|0
1645552670000|2022-02-22 17:57:50|44875.3|44835.3|44875.1|44835.1|44875.3|44835.3|44875.1|44835.1|1
1645552680000|2022-02-22 17:58:00|44870.1|44830.1|44870.1|44830.1|44870.1|44830.1|44870.1|44830.1|0
1645552690000|2022-02-22 17:58:10|44869.9|44829.9|44875.1|44835.1|44880.3|44840.3|44865.1|44825.1|0
1645552700000|2022-02-22 17:58:20|44880.3|44840.3|44880.1|44840.1|44880.3|44840.3|44880.1|44840.1|1
1645552710000|2022-02-22 17:58:30|44870.3|44830.3|44870.1|44830.1|44870.3|44830.3|44860.3|44820.3|0
1645552720000|2022-02-22 17:58:40|44865.1|44825.1|44860.1|44820.1|44865.1|44825.1|44855.1|44815.1|0
1645552730000|2022-02-22 17:58:50|44855.1|44815.1|44855.1|44815.1|44855.1|44815.1|44845.1|44805.1|0
1645552740000|2022-02-22 17:59:00|44850.3|44810.3|44865.1|44825.1|44865.1|44825.1|44850.1|44810.1|2
1645552750000|2022-02-22 17:59:10|44860.3|44820.3|44870.3|44830.3|44870.3|44830.3|44860.3|44820.3|0
1645552760000|2022-02-22 17:59:20|44879.9|44839.9|44870.3|44830.3|44879.9|44839.9|44870.3|44830.3|0
1645552770000|2022-02-22 17:59:30|44875.1|44835.1|44865.1|44825.1|44875.1|44835.1|44865.1|44825.1|1
1645552780000|2022-02-22 17:59:40|44860.3|44820.3|44865.1|44825.1|44865.1|44825.1|44860.3|44820.3|9
1645552790000|2022-02-22 17:59:50|44869.9|44829.9|44870.1|44830.1|44870.1|44830.1|44869.9|44829.9|0
1645552800000|2022-02-22 18:00:00|44870.3|44830.3|44870.1|44830.1|44875.1|44835.1|44869.9|44829.9|0
1645552810000|2022-02-22 18:00:10|44875.1|44835.1|44885.1|44845.1|44885.1|44845.1|44875.1|44835.1|0
1645552820000|2022-02-22 18:00:20|44889.9|44849.9|44894.9|44854.9|44894.9|44854.9|44889.9|44849.9|0
1645552830000|2022-02-22 18:00:30|44889.9|44849.9|44889.9|44849.9|44889.9|44849.9|44885.1|44845.1|3
1645552850000|2022-02-22 18:00:50|44885.1|44845.1|44879.9|44839.9|44885.1|44845.1|44875.1|44835.1|0
1645552860000|2022-02-22 18:01:00|44885.1|44845.1|44919.9|44879.9|44919.9|44879.9|44885.1|44845.1|1
1645552870000|2022-02-22 18:01:10|44924.9|44884.9|44920.1|44880.1|44924.9|44884.9|44915.1|44875.1|0
1645552880000|2022-02-22 18:01:20|44920.3|44880.3|44925.1|44885.1|44925.1|44885.1|44920.3|44880.3|3
1645552890000|2022-02-22 18:01:30|44919.9|44879.9|44910.1|44870.1|44919.9|44879.9|44909.9|44869.9|0
1645552900000|2022-02-22 18:01:40|44904.9|44864.9|44919.9|44879.9|44919.9|44879.9|44904.9|44864.9|2
1645552910000|2022-02-22 18:01:50|44920.1|44880.1|44905.1|44865.1|44924.7|44884.7|44905.1|44865.1|1
1645552920000|2022-02-22 18:02:00|44904.9|44864.9|44904.9|44864.9|44904.9|44864.9|44904.9|44864.9|0
1645552930000|2022-02-22 18:02:10|44899.9|44859.9|44909.9|44869.9|44909.9|44869.9|44899.9|44859.9|5
1645552940000|2022-02-22 18:02:20|44905.1|44865.1|44905.1|44865.1|44909.9|44869.9|44905.1|44865.1|0
1645552950000|2022-02-22 18:02:30|44905.3|44865.3|44899.9|44859.9|44905.3|44865.3|44899.9|44859.9|1
1645552960000|2022-02-22 18:02:40|44905.1|44865.1|44895.1|44855.1|44905.1|44865.1|44895.1|44855.1|0
1645552970000|2022-02-22 18:02:50|44900.3|44860.3|44915.1|44875.1|44915.1|44875.1|44900.3|44860.3|5
1645552980000|2022-02-22 18:03:00|44930.1|44890.1|44945.1|44905.1|44945.1|44905.1|44925.1|44885.1|28
1645552990000|2022-02-22 18:03:10|44944.9|44904.9|44970.3|44930.3|44975.1|44935.1|44940.1|44900.1|8
1645553000000|2022-02-22 18:03:20|44975.1|44935.1|44980.1|44940.1|44980.3|44940.3|44970.3|44930.3|6
1645553010000|2022-02-22 18:03:30|44989.7|44949.7|44975.1|44935.1|44990.1|44950.1|44975.1|44935.1|0
1645553020000|2022-02-22 18:03:40|44980.1|44940.1|44965.3|44925.3|44985.1|44945.1|44965.3|44925.3|2
1645553030000|2022-02-22 18:03:50|44965.1|44925.1|44960.3|44920.3|44965.1|44925.1|44950.1|44910.1|1
1645553040000|2022-02-22 18:04:00|44965.1|44925.1|44940.1|44900.1|44965.1|44925.1|44940.1|44900.1|2
1645553050000|2022-02-22 18:04:10|44935.1|44895.1|44960.1|44920.1|44960.1|44920.1|44935.1|44895.1|1
1645553060000|2022-02-22 18:04:20|44955.1|44915.1|44965.1|44925.1|44965.1|44925.1|44955.1|44915.1|0
1645553070000|2022-02-22 18:04:30|44969.9|44929.9|44969.9|44929.9|44975.1|44935.1|44969.9|44929.9|0
1645553080000|2022-02-22 18:04:40|44970.1|44930.1|44969.9|44929.9|44970.1|44930.1|44969.9|44929.9|0
1645553090000|2022-02-22 18:04:50|44960.3|44920.3|44969.9|44929.9|44969.9|44929.9|44960.1|44920.1|2
1645553100000|2022-02-22 18:05:00|44975.1|44935.1|44965.1|44925.1|44975.1|44935.1|44960.1|44920.1|7
1645553110000|2022-02-22 18:05:10|44975.1|44935.1|44969.9|44929.9|44975.1|44935.1|44965.1|44925.1|0
1645553120000|2022-02-22 18:05:20|44965.1|44925.1|44975.1|44935.1|44975.1|44935.1|44965.1|44925.1|3
1645553130000|2022-02-22 18:05:30|44970.1|44930.1|44965.1|44925.1|44970.1|44930.1|44965.1|44925.1|0
1645553140000|2022-02-22 18:05:40|44969.9|44929.9|44989.9|44949.9|44989.9|44949.9|44965.1|44925.1|0
1645553150000|2022-02-22 18:05:50|44985.1|44945.1|44980.1|44940.1|44985.1|44945.1|44979.9|44939.9|1
1645553160000|2022-02-22 18:06:00|44985.1|44945.1|44989.9|44949.9|44989.9|44949.9|44985.1|44945.1|1
1645553170000|2022-02-22 18:06:10|44985.1|44945.1|44979.9|44939.9|44990.1|44950.1|44975.1|44935.1|1
1645553180000|2022-02-22 18:06:20|44975.1|44935.1|44974.9|44934.9|44985.1|44945.1|44974.9|44934.9|0
1645553190000|2022-02-22 18:06:30|44969.9|44929.9|44965.1|44925.1|44969.9|44929.9|44965.1|44925.1|0
1645553210000|2022-02-22 18:06:50|44969.9|44929.9|44970.3|44930.3|44975.1|44935.1|44969.9|44929.9|0
1645553220000|2022-02-22 18:07:00|44975.1|44935.1|44975.1|44935.1|44979.9|44939.9|44970.3|44930.3|3
1645553230000|2022-02-22 18:07:10|44979.9|44939.9|44989.9|44949.9|44989.9|44949.9|44979.9|44939.9|0
1645553240000|2022-02-22 18:07:20|44985.1|44945.1|44995.1|44955.1|44995.1|44955.1|44985.1|44945.1|0
1645553250000|2022-02-22 18:07:30|44999.9|44959.9|44985.1|44945.1|44999.9|44959.9|44985.1|44945.1|0
1645553260000|2022-02-22 18:07:40|44989.9|44949.9|44985.1|44945.1|44994.9|44954.9|44985.1|44945.1|0
1645553280000|2022-02-22 18:08:00|44989.9|44949.9|44989.9|44949.9|44990.1|44950.1|44989.9|44949.9|0
1645553290000|2022-02-22 18:08:10|44990.3|44950.3|44995.1|44955.1|44995.1|44955.1|44990.3|44950.3|0
1645553300000|2022-02-22 18:08:20|44994.5|44954.5|44985.1|44945.1|44994.5|44954.5|44984.9|44944.9|10
1645553310000|2022-02-22 18:08:30|44989.9|44949.9|44995.1|44955.1|44995.1|44955.1|44985.1|44945.1|0
1645553320000|2022-02-22 18:08:40|44994.9|44954.9|44989.9|44949.9|44995.1|44955.1|44985.1|44945.1|1
1645553330000|2022-02-22 18:08:50|44990.1|44950.1|44985.1|44945.1|44990.1|44950.1|44980.3|44940.3|0
1645553340000|2022-02-22 18:09:00|44984.9|44944.9|44989.9|44949.9|44990.1|44950.1|44979.9|44939.9|0
1645553350000|2022-02-22 18:09:10|44985.1|44945.1|44989.9|44949.9|44989.9|44949.9|44985.1|44945.1|0
1645553360000|2022-02-22 18:09:20|44985.1|44945.1|44995.1|44955.1|44995.1|44955.1|44979.9|44939.9|0
1645553370000|2022-02-22 18:09:30|44999.9|44959.9|45019.9|44979.9|45024.7|44984.7|44999.9|44959.9|3
1645553380000|2022-02-22 18:09:40|45015.1|44975.1|45019.9|44979.9|45025.1|44985.1|45015.1|44975.1|0
1645553390000|2022-02-22 18:09:50|45024.9|44984.9|45005.1|44965.1|45024.9|44984.9|45005.1|44965.1|0
1645553400000|2022-02-22 18:10:00|45014.9|44974.9|45025.1|44985.1|45025.1|44985.1|45009.9|44969.9|3
1645553410000|2022-02-22 18:10:10|45019.9|44979.9|45019.9|44979.9|45019.9|44979.9|45015.1|44975.1|0
1645553420000|2022-02-22 18:10:20|45015.1|44975.1|45019.9|44979.9|45019.9|44979.9|45015.1|44975.1|0
1645553430000|2022-02-22 18:10:30|45015.1|44975.1|45005.1|44965.1|45019.9|44979.9|45005.1|44965.1|1
1645553440000|2022-02-22 18:10:40|45014.9|44974.9|45009.9|44969.9|45015.1|44975.1|45009.9|44969.9|0
1645553450000|2022-02-22 18:10:50|45005.1|44965.1|45005.1|44965.1|45005.1|44965.1|44999.9|44959.9|0
1645553460000|2022-02-22 18:11:00|45004.9|44964.9|44999.9|44959.9|45004.9|44964.9|44995.1|44955.1|2
1645553470000|2022-02-22 18:11:10|45000.1|44960.1|44995.1|44955.1|45005.1|44965.1|44995.1|44955.1|0
1645553480000|2022-02-22 18:11:20|45000.1|44960.1|45014.9|44974.9|45019.9|44979.9|45000.1|44960.1|2
1645553490000|2022-02-22 18:11:30|45015.1|44975.1|45005.1|44965.1|45029.9|44989.9|45005.1|44965.1|3
1645553500000|2022-02-22 18:11:40|45004.9|44964.9|44999.9|44959.9|45005.1|44965.1|44995.1|44955.1|2
1645553510000|2022-02-22 18:11:50|44995.1|44955.1|45000.1|44960.1|45000.1|44960.1|44995.1|44955.1|0
1645553520000|2022-02-22 18:12:00|45005.1|44965.1|45009.9|44969.9|45009.9|44969.9|45005.1|44965.1|0
1645553530000|2022-02-22 18:12:10|45005.1|44965.1|45000.1|44960.1|45005.1|44965.1|44989.9|44949.9|7
1645553550000|2022-02-22 18:12:30|45005.1|44965.1|45005.1|44965.1|45009.9|44969.9|45005.1|44965.1|0
1645553560000|2022-02-22 18:12:40|45009.9|44969.9|44995.1|44955.1|45009.9|44969.9|44995.1|44955.1|0
1645553570000|2022-02-22 18:12:50|44999.9|44959.9|44985.1|44945.1|44999.9|44959.9|44985.1|44945.1|0
1645553580000|2022-02-22 18:13:00|44989.9|44949.9|44989.9|44949.9|44995.1|44955.1|44985.1|44945.1|0
1645553590000|2022-02-22 18:13:10|44994.7|44954.7|44989.9|44949.9|44995.1|44955.1|44985.1|44945.1|0
1645553600000|2022-02-22 18:13:20|44994.9|44954.9|44994.9|44954.9|44995.1|44955.1|44989.9|44949.9|1
1645553610000|2022-02-22 18:13:30|44989.9|44949.9|44985.1|44945.1|44989.9|44949.9|44984.9|44944.9|1
1645553620000|2022-02-22 18:13:40|44984.9|44944.9|44984.9|44944.9|44984.9|44944.9|44984.9|44944.9|4
1645553630000|2022-02-22 18:13:50|44959.9|44919.9|44969.9|44929.9|44969.9|44929.9|44959.9|44919.9|1
1645553640000|2022-02-22 18:14:00|44965.1|44925.1|44959.9|44919.9|44975.1|44935.1|44959.9|44919.9|0
1645553650000|2022-02-22 18:14:10|44955.1|44915.1|44959.9|44919.9|44960.1|44920.1|44955.1|44915.1|0
1645553660000|2022-02-22 18:14:20|44955.1|44915.1|44959.9|44919.9|44960.3|44920.3|44955.1|44915.1|0
1645553670000|2022-02-22 18:14:30|44955.1|44915.1|44959.9|44919.9|44959.9|44919.9|44955.1|44915.1|68
1645553690000|2022-02-22 18:14:50|44955.1|44915.1|44969.9|44929.9|44969.9|44929.9|44955.1|44915.1|1
1645553700000|2022-02-22 18:15:00|44975.1|44935.1|44969.9|44929.9|44979.9|44939.9|44969.9|44929.9|0
1645553710000|2022-02-22 18:15:10|44965.1|44925.1|44969.9|44929.9|44969.9|44929.9|44965.1|44925.1|1
1645553720000|2022-02-22 18:15:20|44974.9|44934.9|44965.1|44925.1|44974.9|44934.9|44964.9|44924.9|0
1645553730000|2022-02-22 18:15:30|44969.9|44929.9|44965.1|44925.1|44969.9|44929.9|44964.9|44924.9|0
1645553740000|2022-02-22 18:15:40|44969.9|44929.9|44969.9|44929.9|44970.1|44930.1|44969.9|44929.9|0
1645553750000|2022-02-22 18:15:50|44974.9|44934.9|44969.9|44929.9|44974.9|44934.9|44969.9|44929.9|1
1645553760000|2022-02-22 18:16:00|44970.1|44930.1|44975.1|44935.1|44979.9|44939.9|44970.1|44930.1|6
1645553770000|2022-02-22 18:16:10|44974.7|44934.7|44969.9|44929.9|44974.7|44934.7|44969.9|44929.9|0
1645553780000|2022-02-22 18:16:20|44970.2|44930.2|44974.9|44934.9|44975.1|44935.1|44969.9|44929.9|0
1645553790000|2022-02-22 18:16:30|44975.1|44935.1|44985.1|44945.1|44985.1|44945.1|44975.1|44935.1|0
1645553800000|2022-02-22 18:16:40|44979.9|44939.9|44979.9|44939.9|44979.9|44939.9|44979.9|44939.9|0
1645553820000|2022-02-22 18:17:00|44980.1|44940.1|44965.1|44925.1|44980.1|44940.1|44965.1|44925.1|3
1645553830000|2022-02-22 18:17:10|44959.9|44919.9|44975.1|44935.1|44975.1|44935.1|44959.9|44919.9|4
1645553840000|2022-02-22 18:17:20|44974.9|44934.9|44975.1|44935.1|44975.1|44935.1|44969.9|44929.9|1
1645553850000|2022-02-22 18:17:30|44970.2|44930.2|44970.1|44930.1|44970.2|44930.2|44965.1|44925.1|0
1645553860000|2022-02-22 18:17:40|44969.9|44929.9|44965.1|44925.1|44969.9|44929.9|44965.1|44925.1|0
1645553870000|2022-02-22 18:17:50|44969.9|44929.9|44975.1|44935.1|44975.1|44935.1|44969.9|44929.9|0
1645553880000|2022-02-22 18:18:00|44974.9|44934.9|44980.1|44940.1|44980.1|44940.1|44970.1|44930.1|0
1645553890000|2022-02-22 18:18:10|44980.2|44940.2|44985.1|44945.1|44985.1|44945.1|44980.2|44940.2|1
1645553910000|2022-02-22 18:18:30|44984.9|44944.9|44980.1|44940.1|44984.9|44944.9|44980.1|44940.1|33
1645553920000|2022-02-22 18:18:40|44979.9|44939.9|44980.1|44940.1|44984.7|44944.7|44979.9|44939.9|3
1645553940000|2022-02-22 18:19:00|44980.2|44940.2|44975.1|44935.1|44985.1|44945.1|44975.1|44935.1|0
1645553950000|2022-02-22 18:19:10|44980.1|44940.1|44985.1|44945.1|44985.1|44945.1|44980.1|44940.1|0
1645553960000|2022-02-22 18:19:20|44980.1|44940.1|44975.1|44935.1|44980.1|44940.1|44975.1|44935.1|0
1645553970000|2022-02-22 18:19:30|44975|44935|44980|44940|44985|44945|44975|44935|0
1645553980000|2022-02-22 18:19:40|44975|44935|44975|44935|44975|44935|44975|44935|0
1645553990000|2022-02-22 18:19:50|44965|44925|44965|44925|44965|44925|44965|44925|3
1645554010000|2022-02-22 18:20:10|44970|44930|44970|44930|44970|44930|44970|44930|1
1645554020000|2022-02-22 18:20:20|44970.2|44930.2|44970.2|44930.2|44975|44935|44970|44930|0
1645554030000|2022-02-22 18:20:30|44965|44925|44960.2|44920.2|44970|44930|44960|44920|0
1645554040000|2022-02-22 18:20:40|44965|44925|44945|44905|44965|44925|44945|44905|0
1645554050000|2022-02-22 18:20:50|44949.9|44909.9|44940.2|44900.2|44955|44915|44940.2|44900.2|2
1645554060000|2022-02-22 18:21:00|44940|44900|44949.9|44909.9|44949.9|44909.9|44940|44900|0
1645554070000|2022-02-22 18:21:10|44950|44910|44940|44900|44950|44910|44940|44900|1
1645554080000|2022-02-22 18:21:20|44939.9|44899.9|44940|44900|44945|44905|44939.9|44899.9|1
1645554090000|2022-02-22 18:21:30|44940.2|44900.2|44939.9|44899.9|44940.2|44900.2|44935|44895|0
1645554100000|2022-02-22 18:21:40|44940|44900|44945|44905|44945|44905|44940|44900|0
1645554110000|2022-02-22 18:21:50|44945.4|44905.4|44955|44915|44955|44915|44945.4|44905.4|0
1645554120000|2022-02-22 18:22:00|44960.2|44920.2|44955|44915|44960.2|44920.2|44950.2|44910.2|0
1645554140000|2022-02-22 18:22:20|44950.2|44910.2|44955|44915|44955|44915|44945|44905|1
1645554150000|2022-02-22 18:22:30|44950.2|44910.2|44950|44910|44950.2|44910.2|44950|44910|0
1645554160000|2022-02-22 18:22:40|44955|44915|44955|44915|44955|44915|44955|44915|0
1645554170000|2022-02-22 18:22:50|44945|44905|44939.8|44899.8|44945|44905|44935|44895|0
1645554180000|2022-02-22 18:23:00|44935|44895|44945|44905|44949.8|44909.8|44935|44895|1
1645554190000|2022-02-22 18:23:10|44949.8|44909.8|44949.8|44909.8|44949.8|44909.8|44945|44905|0
1645554210000|2022-02-22 18:23:30|44954.8|44914.8|44954.8|44914.8|44954.8|44914.8|44954.8|44914.8|0
1645554230000|2022-02-22 18:23:50|44955|44915|44955|44915|44955|44915|44955|44915|1
1645554240000|2022-02-22 18:24:00|44965|44925|44960|44920|44965|44925|44960|44920|0
1645554250000|2022-02-22 18:24:10|44955|44915|44955|44915|44965|44925|44955|44915|0
1645554260000|2022-02-22 18:24:20|44950|44910|44950|44910|44950|44910|44950|44910|1
1645554270000|2022-02-22 18:24:30|44950.2|44910.2|44950|44910|44955|44915|44949.8|44909.8|0
1645554280000|2022-02-22 18:24:40|44955|44915|44945|44905|44955|44915|44945|44905|0
1645554290000|2022-02-22 18:24:50|||||||||33
1645554300000|2022-02-22 18:25:00|44935|44895|44935|44895|44935|44895|44935|44895|3
1645554310000|2022-02-22 18:25:10|44929.8|44889.8|44935|44895|44935|44895|44929.8|44889.8|1
1645554320000|2022-02-22 18:25:20|44930|44890|44935|44895|44935|44895|44929.8|44889.8|0
1645554330000|2022-02-22 18:25:30|44940.2|44900.2|44945|44905|44945|44905|44940.2|44900.2|0
1645554340000|2022-02-22 18:25:40|44940.2|44900.2|44950.2|44910.2|44950.2|44910.2|44940.2|44900.2|3
1645554350000|2022-02-22 18:25:50|44960|44920|44960.2|44920.2|44960.2|44920.2|44960|44920|2
1645554360000|2022-02-22 18:26:00|44960|44920|44950|44910|44960|44920|44950|44910|0
1645554370000|2022-02-22 18:26:10|44950.2|44910.2|44955|44915|44955|44915|44950|44910|0
1645554380000|2022-02-22 18:26:20|44950.2|44910.2|44945|44905|44950.2|44910.2|44930.2|44890.2|5
1645554390000|2022-02-22 18:26:30|44940.2|44900.2|44945|44905|44945|44905|44940.2|44900.2|0
1645554400000|2022-02-22 18:26:40|||||||||1
1645554410000|2022-02-22 18:26:50|44949.8|44909.8|44955|44915|44955|44915|44945|44905|2
1645554420000|2022-02-22 18:27:00|44955.2|44915.2|44955|44915|44955.2|44915.2|44950.2|44910.2|3
1645554450000|2022-02-22 18:27:30|44955.2|44915.2|44955|44915|44955.2|44915.2|44955|44915|3
1645554460000|2022-02-22 18:27:40|44950.2|44910.2|44950.2|44910.2|44950.2|44910.2|44950.2|44910.2|0
1645554480000|2022-02-22 18:28:00|44955|44915|44955|44915|44955.2|44915.2|44955|44915|1
1645554490000|2022-02-22 18:28:10|44960.2|44920.2|44955|44915|44960.2|44920.2|44955|44915|0
1645554510000|2022-02-22 18:28:30|44965|44925|44965|44925|44965|44925|44965|44925|0
1645554520000|2022-02-22 18:28:40|44969.8|44929.8|44965|44925|44969.8|44929.8|44965|44925|0
1645554540000|2022-02-22 18:29:00|44969.8|44929.8|44979.8|44939.8|44979.8|44939.8|44965|44925|21
1645554550000|2022-02-22 18:29:10|44975|44935|44970.2|44930.2|44975|44935|44970.2|44930.2|2
1645554560000|2022-02-22 18:29:20|44975|44935|44975|44935|44975|44935|44970.2|44930.2|0
1645554570000|2022-02-22 18:29:30|44965.2|44925.2|44965|44925|44965.2|44925.2|44965|44925|0
1645554580000|2022-02-22 18:29:40|44955|44915|44960.2|44920.2|44960.2|44920.2|44955|44915|0
1645554590000|2022-02-22 18:29:50|44955.2|44915.2|44960.2|44920.2|44960.2|44920.2|44955.2|44915.2|0
1645554600000|2022-02-22 18:30:00|44965|44925|44960.2|44920.2|44965|44925|44960.2|44920.2|0
1645554610000|2022-02-22 18:30:10|44960|44920|44960|44920|44965|44925|44955.2|44915.2|0
1645554620000|2022-02-22 18:30:20|44964.8|44924.8|44965|44925|44965|44925|44960|44920|2
1645554630000|2022-02-22 18:30:30|44960.2|44920.2|44960.2|44920.2|44965|44925|44960.2|44920.2|0
1645554640000|2022-02-22 18:30:40|44955.4|44915.4|44965|44925|44965|44925|44955.4|44915.4|0
1645554650000|2022-02-22 18:30:50|44960.2|44920.2|44955.2|44915.2|44960.2|44920.2|44955.2|44915.2|0
1645554660000|2022-02-22 18:31:00|44955|44915|44955.4|44915.4|44960.2|44920.2|44955|44915|0
1645554670000|2022-02-22 18:31:10|44960.2|44920.2|44970.2|44930.2|44975|44935|44960.2|44920.2|0
1645554690000|2022-02-22 18:31:30|44965.2|44925.2|44970.2|44930.2|44975|44935|44965.2|44925.2|0
1645554700000|2022-02-22 18:31:40|44975|44935|44975|44935|44980|44940|44975|44935|0
1645554710000|2022-02-22 18:31:50|44975.2|44935.2|44975|44935|44975.2|44935.2|44975|44935|0
1645554720000|2022-02-22 18:32:00|44970.2|44930.2|44970.2|44930.2|44970.2|44930.2|44970.2|44930.2|0
1645554730000|2022-02-22 18:32:10|44970|44930|44970.2|44930.2|44970.2|44930.2|44965|44925|0
1645554740000|2022-02-22 18:32:20|44975|44935|44980|44940|44980.2|44940.2|44975|44935|4
1645554750000|2022-02-22 18:32:30|44980.2|44940.2|44970.2|44930.2|44980.2|44940.2|44965.4|44925.4|0
1645554760000|2022-02-22 18:32:40|44965.4|44925.4|44965.2|44925.2|44970.2|44930.2|44965.2|44925.2|25
1645554770000|2022-02-22 18:32:50|44965|44925|44960.2|44920.2|44965|44925|44960.2|44920.2|2
1645554780000|2022-02-22 18:33:00|44955|44915|44955|44915|44955|44915|44955|44915|0
1645554790000|2022-02-22 18:33:10|44955.2|44915.2|44955.2|44915.2|44965|44925|44955.2|44915.2|3
1645554800000|2022-02-22 18:33:20|44965|44925|44960|44920|44965|44925|44960|44920|9
1645554820000|2022-02-22 18:33:40|44959.8|44919.8|44955|44915|44959.8|44919.8|44950.2|44910.2|1
1645554830000|2022-02-22 18:33:50|44950.2|44910.2|44950.2|44910.2|44950.2|44910.2|44950.2|44910.2|3
1645554840000|2022-02-22 18:34:00|44955|44915|44950.2|44910.2|44955|44915|44945|44905|1
1645554850000|2022-02-22 18:34:10|44955|44915|44955|44915|44955|44915|44955|44915|0
1645554860000|2022-02-22 18:34:20|44945|44905|44939.8|44899.8|44949.8|44909.8|44935|44895|2
1645554870000|2022-02-22 18:34:30|44935|44895|44940.2|44900.2|44940.2|44900.2|44935|44895|0
1645554880000|2022-02-22 18:34:40|44945|44905|44940.2|44900.2|44945|44905|44940.2|44900.2|0
1645554890000|2022-02-22 18:34:50|44940|44900|44935|44895|44940.2|44900.2|44935|44895|0
1645554900000|2022-02-22 18:35:00|44940|44900|44950.2|44910.2|44950.2|44910.2|44940|44900|8
1645554910000|2022-02-22 18:35:10|44955.2|44915.2|44950.2|44910.2|44955.2|44915.2|44950.2|44910.2|1
1645554920000|2022-02-22 18:35:20|44955|44915|44950.2|44910.2|44955.2|44915.2|44950.2|44910.2|0
1645554930000|2022-02-22 18:35:30|44955|44915|44955.2|44915.2|44955.2|44915.2|44950|44910|0
1645554940000|2022-02-22 18:35:40|44950.2|44910.2|44950|44910|44950.2|44910.2|44945.4|44905.4|2
1645554950000|2022-02-22 18:35:50|44954.8|44914.8|44949.8|44909.8|44954.8|44914.8|44945|44905|5
1645554960000|2022-02-22 18:36:00|44950|44910|44925|44885|44950|44910|44925|44885|1
1645554970000|2022-02-22 18:36:10|44930|44890|44930|44890|44930.2|44890.2|44920.2|44880.2|0
1645554980000|2022-02-22 18:36:20|44925|44885|44900.2|44860.2|44930|44890|44900.2|44860.2|37
1645554990000|2022-02-22 18:36:30|44915|44875|44920|44880|44920.2|44880.2|44915|44875|23
1645555000000|2022-02-22 18:36:40|44925|44885|44935|44895|44935|44895|44925|44885|0
1645555010000|2022-02-22 18:36:50|44930.2|44890.2|44935|44895|44935|44895|44930.2|44890.2|4
1645555020000|2022-02-22 18:37:00|44940.2|44900.2|44939.8|44899.8|44940.2|44900.2|44935|44895|11
1645555030000|2022-02-22 18:37:10|44935|44895|44939.8|44899.8|44939.8|44899.8|44930|44890|0
1645555040000|2022-02-22 18:37:20|44935|44895|44925|44885|44935|44895|44925|44885|0
1645555050000|2022-02-22 18:37:30|44935|44895|44930.2|44890.2|44935|44895|44930.2|44890.2|0
1645555060000|2022-02-22 18:37:40|44935|44895|44945|44905|44945|44905|44930|44890|1
1645555070000|2022-02-22 18:37:50|44944.6|44904.6|44945|44905|44945|44905|44939.8|44899.8|0
1645555080000|2022-02-22 18:38:00|44940.2|44900.2|44935|44895|44945|44905|44934.8|44894.8|1
1645555090000|2022-02-22 18:38:10|44929.8|44889.8|44925|44885|44929.8|44889.8|44925|44885|0
1645555100000|2022-02-22 18:38:20|44929.8|44889.8|44925|44885|44929.8|44889.8|44924.8|44884.8|1
1645555110000|2022-02-22 18:38:30|44925.2|44885.2|44939.8|44899.8|44939.8|44899.8|44925.2|44885.2|1
1645555120000|2022-02-22 18:38:40|44935|44895|44930|44890|44935.2|44895.2|44930|44890|0
1645555130000|2022-02-22 18:38:50|44935|44895|44925|44885|44935|44895|44925|44885|0
1645555140000|2022-02-22 18:39:00|44924.8|44884.8|44920|44880|44925|44885|44905|44865|6
1645555150000|2022-02-22 18:39:10|44925|44885|44925|44885|44925|44885|44920.2|44880.2|4
1645555160000|2022-02-22 18:39:20|44920.2|44880.2|44915|44875|44920.2|44880.2|44915|44875|0
1645555170000|2022-02-22 18:39:30|44909.8|44869.8|44915|44875|44915|44875|44909.8|44869.8|0
1645555180000|2022-02-22 18:39:40|44919.8|44879.8|44915|44875|44919.8|44879.8|44915|44875|0
1645555190000|2022-02-22 18:39:50|44919.8|44879.8|44924.8|44884.8|44924.8|44884.8|44915|44875|0
1645555200000|2022-02-22 18:40:00|44925|44885|44905|44865|44925|44885|44905|44865|0
1645555220000|2022-02-22 18:40:20|44909.8|44869.8|44905|44865|44909.8|44869.8|44905|44865|0
1645555230000|2022-02-22 18:40:30|44914.6|44874.6|44914.6|44874.6|44914.6|44874.6|44914.6|44874.6|1
1645555240000|2022-02-22 18:40:40|44909.8|44869.8|44915|44875|44915|44875|44905|44865|0
1645555250000|2022-02-22 18:40:50|44910|44870|44910|44870|44910|44870|44910|44870|0
1645555260000|2022-02-22 18:41:00|44910.2|44870.2|44915|44875|44919.8|44879.8|44910.2|44870.2|3
1645555270000|2022-02-22 18:41:10|44909.8|44869.8|44915|44875|44915|44875|44909.8|44869.8|0
1645555280000|2022-02-22 18:41:20|44909.8|44869.8|44905|44865|44909.8|44869.8|44905|44865|1
1645555290000|2022-02-22 18:41:30|44915|44875|44910|44870|44915|44875|44910|44870|4
1645555300000|2022-02-22 18:41:40|44909.6|44869.6|44905|44865|44909.6|44869.6|44905|44865|4
1645555310000|2022-02-22 18:41:50|44909.8|44869.8|44890|44850|44909.8|44869.8|44890|44850|1
1645555320000|2022-02-22 18:42:00|44885.2|44845.2|44889.8|44849.8|44889.8|44849.8|44885|44845|1
1645555330000|2022-02-22 18:42:10|44885|44845|44895|44855|44895|44855|44885|44845|0
1645555340000|2022-02-22 18:42:20|44899.8|44859.8|44895|44855|44909.8|44869.8|44895|44855|5
1645555350000|2022-02-22 18:42:30|44894.8|44854.8|44889.8|44849.8|44895|44855|44889.8|44849.8|0
1645555360000|2022-02-22 18:42:40|44899.8|44859.8|44899.8|44859.8|44899.8|44859.8|44899.8|44859.8|0
1645555370000|2022-02-22 18:42:50|||||||||1
1645555380000|2022-02-22 18:43:00|44905|44865|44900|44860|44905|44865|44899.8|44859.8|0
1645555390000|2022-02-22 18:43:10|44909.8|44869.8|44909.8|44869.8|44909.8|44869.8|44905|44865|0
1645555400000|2022-02-22 18:43:20|44915|44875|44910|44870|44915|44875|44909.8|44869.8|2
1645555410000|2022-02-22 18:43:30|44909.8|44869.8|44919.8|44879.8|44919.8|44879.8|44909.8|44869.8|4
1645555420000|2022-02-22 18:43:40|44920|44880|44909.8|44869.8|44920|44880|44905|44865|2
1645555430000|2022-02-22 18:43:50|44905|44865|44905|44865|44909.8|44869.8|44904.8|44864.8|2
1645555440000|2022-02-22 18:44:00|44909.8|44869.8|44885|44845|44909.8|44869.8|44885|44845|0
1645555450000|2022-02-22 18:44:10|44889.8|44849.8|44889.8|44849.8|44890|44850|44880.2|44840.2|0
1645555460000|2022-02-22 18:44:20|44890|44850|44889.8|44849.8|44894.8|44854.8|44885|44845|0
1645555470000|2022-02-22 18:44:30|44885|44845|44889.8|44849.8|44889.8|44849.8|44885|44845|0
1645555480000|2022-02-22 18:44:40|44890|44850|44885|44845|44895|44855|44885|44845|0
1645555500000|2022-02-22 18:45:00|44895|44855|44925|44885|44925|44885|44895|44855|3
1645555510000|2022-02-22 18:45:10|44919.8|44879.8|44920|44880|44920|44880|44915|44875|1
1645555530000|2022-02-22 18:45:30|44920.2|44880.2|44949.8|44909.8|44949.8|44909.8|44920.2|44880.2|3
1645555540000|2022-02-22 18:45:40|44954.8|44914.8|44929.8|44889.8|44955|44915|44925|44885|0
1645555550000|2022-02-22 18:45:50|44930|44890|44930|44890|44935|44895|44930|44890|0
1645555560000|2022-02-22 18:46:00|44935|44895|44935|44895|44935|44895|44935|44895|2
1645555570000|2022-02-22 18:46:10|44930|44890|44930|44890|44930|44890|44930|44890|0
1645555580000|2022-02-22 18:46:20|44929.8|44889.8|44930|44890|44930.2|44890.2|44925|44885|0
1645555590000|2022-02-22 18:46:30|44935|44895|44929.8|44889.8|44935|44895|44929.8|44889.8|0
1645555600000|2022-02-22 18:46:40|44930|44890|44934.8|44894.8|44934.8|44894.8|44930|44890|0
1645555610000|2022-02-22 18:46:50|44929.8|44889.8|44910.2|44870.2|44929.8|44889.8|44904.8|44864.8|1
1645555620000|2022-02-22 18:47:00|44915|44875|44929.8|44889.8|44929.8|44889.8|44905.2|44865.2|0
1645555630000|2022-02-22 18:47:10|44934.8|44894.8|44934.6|44894.6|44934.8|44894.8|44934.6|44894.6|0
1645555640000|2022-02-22 18:47:20|44929.8|44889.8|44925|44885|44929.8|44889.8|44925|44885|0
1645555650000|2022-02-22 18:47:30|44929.8|44889.8|44925|44885|44930|44890|44925|44885|1
1645555660000|2022-02-22 18:47:40|44929.8|44889.8|44929.8|44889.8|44929.8|44889.8|44929.8|44889.8|0
1645555670000|2022-02-22 18:47:50|44924.8|44884.8|44924.8|44884.8|44924.8|44884.8|44924.8|44884.8|1
1645555680000|2022-02-22 18:48:00|44925|44885|44925|44885|44929.8|44889.8|44915|44875|2
1645555710000|2022-02-22 18:48:30|44919.8|44879.8|44919.8|44879.8|44919.8|44879.8|44919.8|44879.8|0
1645555720000|2022-02-22 18:48:40|44915|44875|44925|44885|44925|44885|44915|44875|0
1645555730000|2022-02-22 18:48:50|44920.1|44880.1|44930|44890|44930|44890|44920.1|44880.1|18
1645555740000|2022-02-22 18:49:00|44929.8|44889.8|44925|44885|44935|44895|44925|44885|1
1645555750000|2022-02-22 18:49:10|44920.1|44880.1|44925|44885|44925|44885|44920|44880|17
1645555760000|2022-02-22 18:49:20|44920.1|44880.1|44920.1|44880.1|44925|44885|44920|44880|0
1645555770000|2022-02-22 18:49:30|44925|44885|44925|44885|44925|44885|44925|44885|0
1645555780000|2022-02-22 18:49:40|44929.8|44889.8|44935|44895|44940.1|44900.1|44929.8|44889.8|104
1645555790000|2022-02-22 18:49:50|44930|44890|44925|44885|44930|44890|44925|44885|0
1645555800000|2022-02-22 18:50:00|44929.8|44889.8|44930|44890|44934.8|44894.8|44929.8|44889.8|0
1645555810000|2022-02-22 18:50:10|44929.8|44889.8|44930.1|44890.1|44935|44895|44929.8|44889.8|0
1645555820000|2022-02-22 18:50:20|44935|44895|44935|44895|44939.8|44899.8|44935|44895|152
1645555830000|2022-02-22 18:50:30|44940.1|44900.1|44945|44905|44945.1|44905.1|44940.1|44900.1|19
1645555840000|2022-02-22 18:50:40|44965|44925|44960.1|44920.1|44965|44925|44960.1|44920.1|1
1645555850000|2022-02-22 18:50:50|44955|44915|44955|44915|44955.1|44915.1|44955|44915|6
1645555860000|2022-02-22 18:51:00|44965|44925|44965|44925|44965|44925|44955|44915|2
1645555870000|2022-02-22 18:51:10|44955|44915|44950.1|44910.1|44955|44915|44950.1|44910.1|0
1645555880000|2022-02-22 18:51:20|44935|44895|44905|44865|44935|44895|44905|44865|6
1645555890000|2022-02-22 18:51:30|44905.1|44865.1|44914.9|44874.9|44914.9|44874.9|44905.1|44865.1|5
1645555900000|2022-02-22 18:51:40|44924.9|44884.9|44895.3|44855.3|44924.9|44884.9|44895.3|44855.3|8
1645555910000|2022-02-22 18:51:50|44894.9|44854.9|44894.6|44854.6|44894.9|44854.9|44889.8|44849.8|16
1645555920000|2022-02-22 18:52:00|44904.6|44864.6|44899.6|44859.6|44904.6|44864.6|44894.6|44854.6|0
1645555930000|2022-02-22 18:52:10|44899.8|44859.8|44899.8|44859.8|44899.8|44859.8|44899.8|44859.8|1
1645555940000|2022-02-22 18:52:20|44900.1|44860.1|44909.6|44869.6|44909.8|44869.8|44900.1|44860.1|1
1645555950000|2022-02-22 18:52:30|44909.8|44869.8|44909.8|44869.8|44914.6|44874.6|44909.8|44869.8|0
1645555960000|2022-02-22 18:52:40|44914.6|44874.6|44909.8|44869.8|44919.8|44879.8|44909.8|44869.8|0
1645555970000|2022-02-22 18:52:50|44914.6|44874.6|44899.8|44859.8|44914.6|44874.6|44899.8|44859.8|1
1645555980000|2022-02-22 18:53:00|44894.8|44854.8|44899.6|44859.6|44899.6|44859.6|44894.6|44854.6|0
1645555990000|2022-02-22 18:53:10|44899.4|44859.4|44889.8|44849.8|44899.4|44859.4|44889.8|44849.8|0
1645556000000|2022-02-22 18:53:20|44894.6|44854.6|44889.8|44849.8|44894.6|44854.6|44889.8|44849.8|0
1645556010000|2022-02-22 18:53:30|44889.6|44849.6|44884.6|44844.6|44889.6|44849.6|44884.6|44844.6|0
1645556020000|2022-02-22 18:53:40|44889.8|44849.8|44884.6|44844.6|44889.8|44849.8|44884.6|44844.6|0
1645556030000|2022-02-22 18:53:50|44879.8|44839.8|44879.8|44839.8|44879.8|44839.8|44879.8|44839.8|2
1645556040000|2022-02-22 18:54:00|44884.6|44844.6|44879.8|44839.8|44884.6|44844.6|44879.8|44839.8|5
1645556050000|2022-02-22 18:54:10|44874.8|44834.8|44864.6|44824.6|44874.8|44834.8|44864.6|44824.6|3
1645556060000|2022-02-22 18:54:20|44859.8|44819.8|44889.8|44849.8|44889.8|44849.8|44859.8|44819.8|2
1645556070000|2022-02-22 18:54:30|44894.8|44854.8|44884.6|44844.6|44894.8|44854.8|44879.8|44839.8|4
1645556080000|2022-02-22 18:54:40|44894.6|44854.6|44889.8|44849.8|44894.6|44854.6|44889.8|44849.8|0
1645556090000|2022-02-22 18:54:50|44884.8|44844.8|44889.8|44849.8|44889.8|44849.8|44884.8|44844.8|3
1645556100000|2022-02-22 18:55:00|44894.6|44854.6|44889.8|44849.8|44899.6|44859.6|44889.8|44849.8|0
1645556110000|2022-02-22 18:55:10|44894.6|44854.6|44899.4|44859.4|44904.6|44864.6|44889.8|44849.8|17
1645556120000|2022-02-22 18:55:20|44894.6|44854.6|44899.8|44859.8|44899.8|44859.8|44894.6|44854.6|5
1645556130000|2022-02-22 18:55:30|44899.6|44859.6|44894.6|44854.6|44899.8|44859.8|44894.6|44854.6|5
1645556140000|2022-02-22 18:55:40|44899.6|44859.6|44899.9|44859.9|44900.1|44860.1|44889.7|44849.7|367
1645556150000|2022-02-22 18:55:50|44900.1|44860.1|44900.1|44860.1|44904.9|44864.9|44900.1|44860.1|0
1645556160000|2022-02-22 18:56:00|44899.9|44859.9|44900.1|44860.1|44905.1|44865.1|44895.1|44855.1|6
1645556170000|2022-02-22 18:56:10|44904.9|44864.9|44910.1|44870.1|44910.1|44870.1|44904.9|44864.9|0
1645556180000|2022-02-22 18:56:20|44914.9|44874.9|44914.9|44874.9|44924.9|44884.9|44914.9|44874.9|13
1645556200000|2022-02-22 18:56:40|44924.9|44884.9|44934.9|44894.9|44934.9|44894.9|44920.1|44880.1|0
1645556210000|2022-02-22 18:56:50|44930.1|44890.1|44940.1|44900.1|44944.9|44904.9|44930.1|44890.1|2
1645556220000|2022-02-22 18:57:00|44934.9|44894.9|44925.1|44885.1|44934.9|44894.9|44925.1|44885.1|0
1645556230000|2022-02-22 18:57:10|44920.1|44880.1|44914.9|44874.9|44920.1|44880.1|44914.9|44874.9|0
1645556240000|2022-02-22 18:57:20|44905.1|44865.1|44910.1|44870.1|44910.1|44870.1|44905.1|44865.1|0
1645556250000|2022-02-22 18:57:30|44905.1|44865.1|44905.1|44865.1|44910.1|44870.1|44904.9|44864.9|0
1645556260000|2022-02-22 18:57:40|44905.3|44865.3|44900.1|44860.1|44915.1|44875.1|44900.1|44860.1|0
1645556270000|2022-02-22 18:57:50|44895.1|44855.1|44900.1|44860.1|44904.9|44864.9|44890.1|44850.1|10
1645556280000|2022-02-22 18:58:00|44904.9|44864.9|44900.1|44860.1|44904.9|44864.9|44895.1|44855.1|0
1645556290000|2022-02-22 18:58:10|44895.1|44855.1|44894.9|44854.9|44900.1|44860.1|44894.9|44854.9|0
1645556300000|2022-02-22 18:58:20|44904.9|44864.9|44900.1|44860.1|44910.1|44870.1|44895.1|44855.1|2
1645556310000|2022-02-22 18:58:30|44899.9|44859.9|44890.1|44850.1|44899.9|44859.9|44890.1|44850.1|0
1645556320000|2022-02-22 18:58:40|44889.9|44849.9|44880.1|44840.1|44890.1|44850.1|44875.1|44835.1|5
1645556330000|2022-02-22 18:58:50|44875.1|44835.1|44900.1|44860.1|44904.9|44864.9|44875.1|44835.1|1
1645556340000|2022-02-22 18:59:00|44904.9|44864.9|44910.1|44870.1|44910.1|44870.1|44904.9|44864.9|0
1645556350000|2022-02-22 18:59:10|44900.1|44860.1|44900.1|44860.1|44904.9|44864.9|44895.1|44855.1|3
1645556360000|2022-02-22 18:59:20|44895.1|44855.1|44904.9|44864.9|44904.9|44864.9|44890.1|44850.1|10
1645556370000|2022-02-22 18:59:30|44895.1|44855.1|44890.1|44850.1|44895.1|44855.1|44890.1|44850.1|0
1645556380000|2022-02-22 18:59:40|44894.9|44854.9|44885.1|44845.1|44895.1|44855.1|44884.9|44844.9|3
1645556390000|2022-02-22 18:59:50|44894.9|44854.9|44900.1|44860.1|44904.9|44864.9|44894.9|44854.9|36
1645556400000|2022-02-22 19:00:00|44905.1|44865.1|44920.1|44880.1|44920.1|44880.1|44905.1|44865.1|6
1645556410000|2022-02-22 19:00:10|44915.1|44875.1|44915.3|44875.3|44920.1|44880.1|44914.9|44874.9|0
1645556420000|2022-02-22 19:00:20|44920.1|44880.1|44920.1|44880.1|44920.1|44880.1|44905.1|44865.1|1
1645556430000|2022-02-22 19:00:30|44915.1|44875.1|44904.9|44864.9|44915.1|44875.1|44904.9|44864.9|1
1645556440000|2022-02-22 19:00:40|44900.1|44860.1|44910.1|44870.1|44920.1|44880.1|44900.1|44860.1|508
1645556450000|2022-02-22 19:00:50|44880.1|44840.1|44885.3|44845.3|44885.3|44845.3|44880.1|44840.1|231
1645556460000|2022-02-22 19:01:00|44885.1|44845.1|44875.3|44835.3|44885.3|44845.3|44865.3|44825.3|0
1645556470000|2022-02-22 19:01:10|44870.3|44830.3|44885.3|44845.3|44885.3|44845.3|44870.3|44830.3|4
1645556480000|2022-02-22 19:01:20|44885.1|44845.1|44865.1|44825.1|44885.3|44845.3|44865.1|44825.1|1
1645556490000|2022-02-22 19:01:30|44865.3|44825.3|44870.1|44830.1|44875.3|44835.3|44865.3|44825.3|1
1645556500000|2022-02-22 19:01:40|44865.1|44825.1|44865.1|44825.1|44870.1|44830.1|44865.1|44825.1|10
1645556510000|2022-02-22 19:01:50|44860.3|44820.3|44855.3|44815.3|44875.3|44835.3|44855.3|44815.3|49
1645556520000|2022-02-22 19:02:00|44855.5|44815.5|44860.1|44820.1|44860.1|44820.1|44855.3|44815.3|16
1645556530000|2022-02-22 19:02:10|44865.1|44825.1|44860.3|44820.3|44870.1|44830.1|44860.3|44820.3|0
1645556540000|2022-02-22 19:02:20|44860.1|44820.1|44855.3|44815.3|44860.5|44820.5|44855.3|44815.3|0
1645556550000|2022-02-22 19:02:30|44860.1|44820.1|44865.3|44825.3|44865.3|44825.3|44855.3|44815.3|1
1645556560000|2022-02-22 19:02:40|44860.3|44820.3|44840.5|44800.5|44860.3|44820.3|44840.5|44800.5|0
1645556570000|2022-02-22 19:02:50|44840.3|44800.3|44840.5|44800.5|44840.5|44800.5|44835.3|44795.3|0
1645556580000|2022-02-22 19:03:00|44845.3|44805.3|44840.5|44800.5|44845.3|44805.3|44835.3|44795.3|0
1645556590000|2022-02-22 19:03:10|44845.3|44805.3|44845.3|44805.3|44845.3|44805.3|44840.5|44800.5|1
1645556600000|2022-02-22 19:03:20|44840.5|44800.5|44835.3|44795.3|44845.3|44805.3|44835.3|44795.3|0
1645556610000|2022-02-22 19:03:30|44835.1|44795.1|44835.3|44795.3|44844.9|44804.9|44835.1|44795.1|1
1645556620000|2022-02-22 19:03:40|44830.5|44790.5|44825.3|44785.3|44830.5|44790.5|44820.5|44780.5|0
1645556630000|2022-02-22 19:03:50|44820.5|44780.5|44810.5|44770.5|44820.5|44780.5|44810.5|44770.5|1
1645556640000|2022-02-22 19:04:00|44820.3|44780.3|44820.5|44780.5|44820.5|44780.5|44815.3|44775.3|6
1645556650000|2022-02-22 19:04:10|44825.3|44785.3|44820.5|44780.5|44825.3|44785.3|44815.7|44775.7|49
1645556660000|2022-02-22 19:04:20|44825.5|44785.5|44825.5|44785.5|44825.5|44785.5|44825.5|44785.5|0
1645556670000|2022-02-22 19:04:30|||||||||1
1645556690000|2022-02-22 19:04:50|44825.7|44785.7|44835.5|44795.5|44845.1|44805.1|44825.7|44785.7|2
1645556700000|2022-02-22 19:05:00|44835.7|44795.7|44825.1|44785.1|44840.5|44800.5|44815.3|44775.3|14
1645556710000|2022-02-22 19:05:10|44825.3|44785.3|44825.1|44785.1|44825.3|44785.3|44825.1|44785.1|0
1645556720000|2022-02-22 19:05:20|44820.3|44780.3|44825.3|44785.3|44855.3|44815.3|44815.3|44775.3|6
1645556730000|2022-02-22 19:05:30|44815.3|44775.3|44825.3|44785.3|44825.3|44785.3|44815.3|44775.3|6
1645556740000|2022-02-22 19:05:40|44825.5|44785.5|44845.3|44805.3|44850.3|44810.3|44825.5|44785.5|3
1645556750000|2022-02-22 19:05:50|44850.1|44810.1|44840.3|44800.3|44855.1|44815.1|44835.1|44795.1|5
1645556760000|2022-02-22 19:06:00|44840.1|44800.1|44830.1|44790.1|44845.1|44805.1|44825.1|44785.1|2
1645556770000|2022-02-22 19:06:10|44830.3|44790.3|44820.3|44780.3|44830.3|44790.3|44815.3|44775.3|3
1645556780000|2022-02-22 19:06:20|44820.1|44780.1|44820.3|44780.3|44825.3|44785.3|44815.3|44775.3|0
1645556790000|2022-02-22 19:06:30|44825.3|44785.3|44825.3|44785.3|44825.3|44785.3|44815.5|44775.5|2
1645556800000|2022-02-22 19:06:40|44820.5|44780.5|44825.5|44785.5|44825.5|44785.5|44820.5|44780.5|23
1645556810000|2022-02-22 19:06:50|44830.3|44790.3|44835.3|44795.3|44840.3|44800.3|44830.3|44790.3|1
1645556820000|2022-02-22 19:07:00|44840.3|44800.3|44840.3|44800.3|44845.3|44805.3|44835.3|44795.3|2
1645556830000|2022-02-22 19:07:10|44856.2|44816.2|44890.6|44850.6|44895.6|44855.6|44856.2|44816.2|354
1645556840000|2022-02-22 19:07:20|44886|44846|44890.6|44850.6|44895.6|44855.6|44885.6|44845.6|4
1645556850000|2022-02-22 19:07:30|44895.6|44855.6|44865.5|44825.5|44895.6|44855.6|44865.5|44825.5|9
1645556860000|2022-02-22 19:07:40|44860.6|44820.6|44865.5|44825.5|44865.5|44825.5|44860.6|44820.6|0
1645556870000|2022-02-22 19:07:50|44864.7|44824.7|44855.6|44815.6|44864.7|44824.7|44845.5|44805.5|25
1645556880000|2022-02-22 19:08:00|44865.6|44825.6|44840.6|44800.6|44865.6|44825.6|44830.6|44790.6|1
1645556890000|2022-02-22 19:08:10|44835.8|44795.8|44855.6|44815.6|44855.8|44815.8|44835.6|44795.6|54
1645556900000|2022-02-22 19:08:20|44855.8|44815.8|44845.6|44805.6|44860.6|44820.6|44845.5|44805.5|3
1645556910000|2022-02-22 19:08:30|44855.5|44815.5|44865.6|44825.6|44865.6|44825.6|44855.5|44815.5|0
1645556920000|2022-02-22 19:08:40|44860.6|44820.6|44855.6|44815.6|44860.8|44820.8|44845.5|44805.5|1
1645556930000|2022-02-22 19:08:50|44850.6|44810.6|44825.6|44785.6|44850.6|44810.6|44825.6|44785.6|2
1645556940000|2022-02-22 19:09:00|44830.8|44790.8|44840.6|44800.6|44840.6|44800.6|44830.8|44790.8|1
1645556950000|2022-02-22 19:09:10|44845.6|44805.6|44845.6|44805.6|44855.6|44815.6|44830.6|44790.6|2
1645556960000|2022-02-22 19:09:20|44845.1|44805.1|44840.8|44800.8|44845.1|44805.1|44830.6|44790.6|0
1645556970000|2022-02-22 19:09:30|44845.6|44805.6|44865.8|44825.8|44870.8|44830.8|44840.6|44800.6|21
1645556980000|2022-02-22 19:09:40|44866|44826|44865.8|44825.8|44870.8|44830.8|44850.8|44810.8|25
1645556990000|2022-02-22 19:09:50|44875.8|44835.8|44865.8|44825.8|44875.8|44835.8|44865.8|44825.8|20
1645557000000|2022-02-22 19:10:00|44875.8|44835.8|44840.8|44800.8|44875.8|44835.8|44840.8|44800.8|5
1645557010000|2022-02-22 19:10:10|44845.8|44805.8|44860.6|44820.6|44860.8|44820.8|44845.8|44805.8|0
1645557020000|2022-02-22 19:10:20|44855.8|44815.8|44855.6|44815.6|44860.6|44820.6|44855.5|44815.5|0
1645557030000|2022-02-22 19:10:30|44825.8|44785.8|44825.8|44785.8|44835.6|44795.6|44825.8|44785.8|71
1645557040000|2022-02-22 19:10:40|44840.8|44800.8|44825.8|44785.8|44840.8|44800.8|44825.8|44785.8|42
1645557050000|2022-02-22 19:10:50|44835.8|44795.8|44835.8|44795.8|44840.8|44800.8|44830.8|44790.8|19
1645557060000|2022-02-22 19:11:00|44855.6|44815.6|44845.4|44805.4|44855.8|44815.8|44840.6|44800.6|4
1645557070000|2022-02-22 19:11:10|44845.6|44805.6|44850.8|44810.8|44855.6|44815.6|44835.8|44795.8|4
1645557080000|2022-02-22 19:11:20|44845.8|44805.8|44850.8|44810.8|44850.8|44810.8|44836|44796|4
1645557090000|2022-02-22 19:11:30|44855.6|44815.6|44860.8|44820.8|44865.8|44825.8|44855.6|44815.6|56
1645557100000|2022-02-22 19:11:40|44865.6|44825.6|44860.8|44820.8|44870.8|44830.8|44860.8|44820.8|1
1645557110000|2022-02-22 19:11:50|44855.8|44815.8|44835.8|44795.8|44860.8|44820.8|44835.8|44795.8|1
1645557120000|2022-02-22 19:12:00|44840.8|44800.8|44845.8|44805.8|44850.6|44810.6|44840.8|44800.8|5
1645557130000|2022-02-22 19:12:10|44856|44816|44840.6|44800.6|44860.8|44820.8|44835.8|44795.8|218
1645557140000|2022-02-22 19:12:20|44845.8|44805.8|44845.8|44805.8|44850.8|44810.8|44840.8|44800.8|1
1645557150000|2022-02-22 19:12:30|44850.8|44810.8|44850.8|44810.8|44860.8|44820.8|44835.8|44795.8|2
1645557160000|2022-02-22 19:12:40|44846|44806|44850.8|44810.8|44855.8|44815.8|44845.8|44805.8|11
1645557170000|2022-02-22 19:12:50|44850.6|44810.6|44845.8|44805.8|44850.8|44810.8|44840.8|44800.8|9
1645557180000|2022-02-22 19:13:00|44855.8|44815.8|44835.8|44795.8|44865.8|44825.8|44835.8|44795.8|24
1645557190000|2022-02-22 19:13:10|44845.6|44805.6|44835.8|44795.8|44845.6|44805.6|44835.8|44795.8|30
1645557200000|2022-02-22 19:13:20|44825.8|44785.8|44826.2|44786.2|44826.2|44786.2|44821.2|44781.2|16
1645557210000|2022-02-22 19:13:30|44835.8|44795.8|44846.2|44806.2|44876|44836|44826.2|44786.2|11
1645557220000|2022-02-22 19:13:40|44851|44811|44866|44826|44866.2|44826.2|44851|44811|15
1645557230000|2022-02-22 19:13:50|44866.2|44826.2|44891|44851|44891|44851|44866|44826|136
1645557240000|2022-02-22 19:14:00|44896.2|44856.2|44991|44951|44995.8|44955.8|44896.2|44856.2|79
1645557250000|2022-02-22 19:14:10|44986|44946|45126|45086|45135.8|45095.8|44986|44946|118
1645557260000|2022-02-22 19:14:20|45121|45081|45186|45146|45186|45146|45121|45081|140
1645557270000|2022-02-22 19:14:30|45195.6|45155.6|45200.8|45160.8|45220.8|45180.8|45185.6|45145.6|154
1645557280000|2022-02-22 19:14:40|45195.8|45155.8|45181|45141|45226.2|45186.2|45180.8|45140.8|147
1645557290000|2022-02-22 19:14:50|45176.2|45136.2|45221|45181|45235.8|45195.8|45155.8|45115.8|141
1645557300000|2022-02-22 19:15:00|45226|45186|45201.2|45161.2|45226|45186|45181|45141|16
1645557310000|2022-02-22 19:15:10|45206.2|45166.2|45245.4|45205.4|45245.4|45205.4|45205.8|45165.8|109
1645557320000|2022-02-22 19:15:20|45235.8|45195.8|45256|45216|45256|45216|45215.6|45175.6|134
1645557330000|2022-02-22 19:15:30|45251.2|45211.2|45230.8|45190.8|45251.2|45211.2|45226|45186|3
1645557340000|2022-02-22 19:15:40|45226|45186|45215.8|45175.8|45240.8|45200.8|45215.6|45175.6|11
1645557350000|2022-02-22 19:15:50|45215.6|45175.6|45240.4|45200.4|45240.8|45200.8|45215.6|45175.6|4
1645557360000|2022-02-22 19:16:00|45245.6|45205.6|45235.6|45195.6|45245.6|45205.6|45225.6|45185.6|3
1645557370000|2022-02-22 19:16:10|45235.4|45195.4|45235.8|45195.8|45240.8|45200.8|45235.4|45195.4|212
1645557380000|2022-02-22 19:16:20|45235.6|45195.6|45235.6|45195.6|45245.8|45205.8|45225.8|45185.8|17
1645557390000|2022-02-22 19:16:30|45240.8|45200.8|45235.8|45195.8|45245.8|45205.8|45235.6|45195.6|1
1645557400000|2022-02-22 19:16:40|45235.6|45195.6|45240.8|45200.8|45245.8|45205.8|45225.8|45185.8|0
1645557410000|2022-02-22 19:16:50|45241|45201|45240.8|45200.8|45245.8|45205.8|45235.6|45195.6|28
1645557420000|2022-02-22 19:17:00|45235.8|45195.8|45235.8|45195.8|45235.8|45195.8|45225.8|45185.8|4
1645557430000|2022-02-22 19:17:10|45230.8|45190.8|45235.8|45195.8|45236|45196|45230.6|45190.6|11
1645557440000|2022-02-22 19:17:20|45245.8|45205.8|45226|45186|45245.8|45205.8|45221.2|45181.2|26
1645557450000|2022-02-22 19:17:30|45221.2|45181.2|45226.2|45186.2|45246|45206|45216.2|45176.2|14
1645557460000|2022-02-22 19:17:40|45236.2|45196.2|45241.2|45201.2|45241.2|45201.2|45221.2|45181.2|6
1645557470000|2022-02-22 19:17:50|45246|45206|45231|45191|45246|45206|45226|45186|5
1645557480000|2022-02-22 19:18:00|45226.2|45186.2|45221|45181|45226.2|45186.2|45216.2|45176.2|9
1645557490000|2022-02-22 19:18:10|45216.2|45176.2|45186.2|45146.2|45216.2|45176.2|45181.2|45141.2|65
1645557500000|2022-02-22 19:18:20|45181|45141|45186.2|45146.2|45186.2|45146.2|45176.2|45136.2|29
1645557510000|2022-02-22 19:18:30|45191.2|45151.2|45206.2|45166.2|45206.2|45166.2|45191.2|45151.2|476
1645557520000|2022-02-22 19:18:40|45206|45166|45206.2|45166.2|45216.2|45176.2|45206|45166|33
1645557530000|2022-02-22 19:18:50|45211.2|45171.2|45226|45186|45226|45186|45206.2|45166.2|6
1645557540000|2022-02-22 19:19:00|45211.2|45171.2|45211.2|45171.2|45226|45186|45206.2|45166.2|108
1645557550000|2022-02-22 19:19:10|45220.8|45180.8|45216.2|45176.2|45225.8|45185.8|45211.2|45171.2|4
1645557560000|2022-02-22 19:19:20|45221|45181|45200.8|45160.8|45231|45191|45196|45156|7
1645557570000|2022-02-22 19:19:30|45201|45161|45216.2|45176.2|45230.8|45190.8|45201|45161|0
1645557580000|2022-02-22 19:19:40|45231|45191|45226|45186|45250.8|45210.8|45216|45176|9
1645557590000|2022-02-22 19:19:50|45235.8|45195.8|45231.2|45191.2|45241.2|45201.2|45226|45186|4
1645578000000|2022-02-23 01:00:00|45145.1|45105.1|45185.6|45145.6|45185.6|45145.6|45145.1|45105.1|153
1645578010000|2022-02-23 01:00:10|45190.5|45150.5|45130.6|45090.6|45210.5|45170.5|45120.6|45080.6|67
1645578020000|2022-02-23 01:00:20|45135.5|45095.5|45135.5|45095.5|45145.6|45105.6|45135.5|45095.5|56
1645578030000|2022-02-23 01:00:30|45145.5|45105.5|45125.6|45085.6|45155.6|45115.6|45125.6|45085.6|65
1645578040000|2022-02-23 01:00:40|45120.6|45080.6|45141|45101|45155.5|45115.5|45120.6|45080.6|372
1645578050000|2022-02-23 01:00:50|45145.8|45105.8|45156.1|45116.1|45166|45126|45136|45096|157
1645578060000|2022-02-23 01:01:00|45161|45121|45141.3|45101.3|45166.1|45126.1|45136.1|45096.1|0
1645578070000|2022-02-23 01:01:10|45136.5|45096.5|45121.3|45081.3|45151.3|45111.3|45121.1|45081.1|4
1645578080000|2022-02-23 01:01:20|45121.1|45081.1|45086.1|45046.1|45121.1|45081.1|45076.1|45036.1|21
1645578090000|2022-02-23 01:01:30|45086|45046|45091|45051|45121|45081|45086|45046|14
1645578100000|2022-02-23 01:01:40|45086.1|45046.1|45095.8|45055.8|45101|45061|45081|45041|134
1645578110000|2022-02-23 01:01:50|45096|45056|45101|45061|45106|45066|45095.8|45055.8|6
1645578120000|2022-02-23 01:02:00|45105.8|45065.8|45081|45041|45105.8|45065.8|45076|45036|6
1645578130000|2022-02-23 01:02:10|45075.9|45035.9|45115.6|45075.6|45115.6|45075.6|45075.9|45035.9|1
1645578140000|2022-02-23 01:02:20|45110.6|45070.6|45110.6|45070.6|45110.6|45070.6|45110.6|45070.6|0
1645578150000|2022-02-23 01:02:30|45110.8|45070.8|45110.6|45070.6|45115.6|45075.6|45105.6|45065.6|1
1645578160000|2022-02-23 01:02:40|45095.8|45055.8|45095.6|45055.6|45100.6|45060.6|45095.6|45055.6|0
1645578170000|2022-02-23 01:02:50|45090.6|45050.6|45100.6|45060.6|45100.6|45060.6|45090.6|45050.6|0
1645578180000|2022-02-23 01:03:00|45105.6|45065.6|45150.6|45110.6|45150.6|45110.6|45100.6|45060.6|16
1645578190000|2022-02-23 01:03:10|45150.8|45110.8|45140.6|45100.6|45150.8|45110.8|45140.6|45100.6|1
1645578200000|2022-02-23 01:03:20|45150.6|45110.6|45150.6|45110.6|45150.6|45110.6|45140.6|45100.6|2
1645578210000|2022-02-23 01:03:30|45155.8|45115.8|45145.6|45105.6|45160.6|45120.6|45140.6|45100.6|0
1645578220000|2022-02-23 01:03:40|45145.8|45105.8|45150.6|45110.6|45150.6|45110.6|45145.6|45105.6|0
1645578230000|2022-02-23 01:03:50|45160.6|45120.6|45180.8|45140.8|45180.8|45140.8|45160.6|45120.6|6
1645578240000|2022-02-23 01:04:00|45180.6|45140.6|45196.4|45156.4|45216.1|45176.1|45180.6|45140.6|45
1645578250000|2022-02-23 01:04:10|45206.1|45166.1|45185.9|45145.9|45206.1|45166.1|45185.9|45145.9|1
1645578260000|2022-02-23 01:04:20|45180.9|45140.9|45180.9|45140.9|45180.9|45140.9|45180.9|45140.9|0
1645578270000|2022-02-23 01:04:30|45181.1|45141.1|45180.9|45140.9|45185.9|45145.9|45175.9|45135.9|3
1645578280000|2022-02-23 01:04:40|45175.9|45135.9|45175.9|45135.9|45175.9|45135.9|45175.9|45135.9|0
1645578290000|2022-02-23 01:04:50|45170.9|45130.9|45166.1|45126.1|45171.1|45131.1|45165.9|45125.9|1
1645578300000|2022-02-23 01:05:00|45170.9|45130.9|45211.1|45171.1|45211.1|45171.1|45170.9|45130.9|3
1645578310000|2022-02-23 01:05:10|45216.1|45176.1|45211.1|45171.1|45226.1|45186.1|45211.1|45171.1|1
1645578320000|2022-02-23 01:05:20|45210.9|45170.9|45200.9|45160.9|45211.3|45171.3|45200.9|45160.9|0
1645578330000|2022-02-23 01:05:30|45200.8|45160.8|45176.1|45136.1|45200.8|45160.8|45176.1|45136.1|1
1645578340000|2022-02-23 01:05:40|45166.1|45126.1|45171.1|45131.1|45171.1|45131.1|45166.1|45126.1|0
1645578350000|2022-02-23 01:05:50|45171.3|45131.3|45171.3|45131.3|45171.3|45131.3|45171.1|45131.1|0
1645578360000|2022-02-23 01:06:00|45176.1|45136.1|45190.9|45150.9|45190.9|45150.9|45176.1|45136.1|1
1645578370000|2022-02-23 01:06:10|45200.9|45160.9|45211.1|45171.1|45211.1|45171.1|45200.9|45160.9|0
1645578380000|2022-02-23 01:06:20|45210.9|45170.9|45200.9|45160.9|45210.9|45170.9|45186.1|45146.1|10
1645578390000|2022-02-23 01:06:30|45201.1|45161.1|45195.8|45155.8|45201.1|45161.1|45195.8|45155.8|0
1645578400000|2022-02-23 01:06:40|45190.9|45150.9|45180.9|45140.9|45191.3|45151.3|45176.1|45136.1|228
1645578410000|2022-02-23 01:06:50|45170.9|45130.9|45170.9|45130.9|45171.1|45131.1|45166.1|45126.1|0
1645578420000|2022-02-23 01:07:00|45190.9|45150.9|45176.1|45136.1|45196.1|45156.1|45176.1|45136.1|5
1645578430000|2022-02-23 01:07:10|45171.3|45131.3|45171.3|45131.3|45171.3|45131.3|45171.3|45131.3|12
1645578440000|2022-02-23 01:07:20|45166.4|45126.4|45176.3|45136.3|45176.3|45136.3|45161.3|45121.3|0
1645578450000|2022-02-23 01:07:30|45176.4|45136.4|45186.3|45146.3|45191.3|45151.3|45176.3|45136.3|1
1645578460000|2022-02-23 01:07:40|45191.3|45151.3|45191.3|45151.3|45191.4|45151.4|45191.3|45151.3|0
1645578470000|2022-02-23 01:07:50|45196.1|45156.1|45201.3|45161.3|45201.3|45161.3|45191.3|45151.3|0
1645578480000|2022-02-23 01:08:00|45210.9|45170.9|45221.3|45181.3|45236.4|45196.4|45210.9|45170.9|5
1645578500000|2022-02-23 01:08:20|45216.4|45176.4|45191.3|45151.3|45216.4|45176.4|45191.3|45151.3|1
1645578510000|2022-02-23 01:08:30|45186.4|45146.4|45171.3|45131.3|45186.4|45146.4|45171.3|45131.3|0
1645578520000|2022-02-23 01:08:40|45176.3|45136.3|45171.4|45131.4|45176.3|45136.3|45171.3|45131.3|4
1645578530000|2022-02-23 01:08:50|45171.3|45131.3|45156.4|45116.4|45171.4|45131.4|45156.4|45116.4|1
1645578540000|2022-02-23 01:09:00|45156.6|45116.6|45191.4|45151.4|45206.6|45166.6|45156.6|45116.6|72
1645578550000|2022-02-23 01:09:10|45181.4|45141.4|45181.4|45141.4|45181.6|45141.6|45171.6|45131.6|4
1645578560000|2022-02-23 01:09:20|45186.3|45146.3|45191.4|45151.4|45191.6|45151.6|45186.3|45146.3|1
1645578570000|2022-02-23 01:09:30|45191.6|45151.6|45191.6|45151.6|45191.6|45151.6|45181.6|45141.6|0
1645578580000|2022-02-23 01:09:40|45191.4|45151.4|45191.6|45151.6|45191.6|45151.6|45191.4|45151.4|0
1645578590000|2022-02-23 01:09:50|45196.4|45156.4|45201.4|45161.4|45206.6|45166.6|45196.4|45156.4|0
1645578600000|2022-02-23 01:10:00|45201.6|45161.6|45211.4|45171.4|45216.4|45176.4|45201.6|45161.6|6
1645578610000|2022-02-23 01:10:10|45211.2|45171.2|45226.4|45186.4|45226.4|45186.4|45211.2|45171.2|0
1645578620000|2022-02-23 01:10:20|45226.2|45186.2|45221.2|45181.2|45226.2|45186.2|45221.2|45181.2|0
1645578630000|2022-02-23 01:10:30|45221.4|45181.4|45221.6|45181.6|45221.6|45181.6|45221.4|45181.4|0
1645578640000|2022-02-23 01:10:40|45226.4|45186.4|45226.4|45186.4|45226.4|45186.4|45226.4|45186.4|0
1645578650000|2022-02-23 01:10:50|45226.6|45186.6|45251.6|45211.6|45256.6|45216.6|45226.6|45186.6|14
1645578660000|2022-02-23 01:11:00|45261.4|45221.4|45261.2|45221.2|45266.2|45226.2|45261.2|45221.2|1
1645578670000|2022-02-23 01:11:10|45261.4|45221.4|45266.2|45226.2|45266.2|45226.2|45261.4|45221.4|0
1645578680000|2022-02-23 01:11:20|45266.1|45226.1|45261.4|45221.4|45266.1|45226.1|45261.2|45221.2|0
1645578690000|2022-02-23 01:11:30|45266.2|45226.2|45271.2|45231.2|45271.2|45231.2|45266.2|45226.2|14
1645578700000|2022-02-23 01:11:40|45266.4|45226.4|45256.4|45216.4|45266.4|45226.4|45256.4|45216.4|0
1645578710000|2022-02-23 01:11:50|45261.2|45221.2|45261.4|45221.4|45271.2|45231.2|45251.2|45211.2|0
1645578720000|2022-02-23 01:12:00|45266.4|45226.4|45296.6|45256.6|45301.6|45261.6|45266.4|45226.4|126
1645578730000|2022-02-23 01:12:10|45291.7|45251.7|45296.6|45256.6|45296.6|45256.6|45291.7|45251.7|15
1645578740000|2022-02-23 01:12:20|45301.6|45261.6|45301.6|45261.6|45301.6|45261.6|45301.6|45261.6|35
1645578750000|2022-02-23 01:12:30|||||||||12
1645578760000|2022-02-23 01:12:40|45301.7|45261.7|45301.6|45261.6|45306.6|45266.6|45301.6|45261.6|1
1645578770000|2022-02-23 01:12:50|45291.9|45251.9|45306.6|45266.6|45306.6|45266.6|45291.9|45251.9|2
1645578780000|2022-02-23 01:13:00|45306.9|45266.9|45321.7|45281.7|45321.7|45281.7|45306.9|45266.9|3
1645578790000|2022-02-23 01:13:10|45326.6|45286.6|45331.9|45291.9|45336.9|45296.9|45326.6|45286.6|5
1645578800000|2022-02-23 01:13:20|45326.7|45286.7|45331.9|45291.9|45331.9|45291.9|45326.7|45286.7|1
1645578810000|2022-02-23 01:13:30|45336.7|45296.7|45341.9|45301.9|45341.9|45301.9|45336.7|45296.7|0
1645578820000|2022-02-23 01:13:40|45336.9|45296.9|45336.9|45296.9|45336.9|45296.9|45331.9|45291.9|41
1645578830000|2022-02-23 01:13:50|45336.7|45296.7|45341.7|45301.7|45341.9|45301.9|45331.9|45291.9|0
1645578840000|2022-02-23 01:14:00|45336.7|45296.7|45326.7|45286.7|45336.7|45296.7|45326.7|45286.7|1
1645578850000|2022-02-23 01:14:10|45331.7|45291.7|45336.6|45296.6|45336.6|45296.6|45331.7|45291.7|1
1645578860000|2022-02-23 01:14:20|45346.7|45306.7|45316.7|45276.7|45351.6|45311.6|45316.7|45276.7|53
1645578870000|2022-02-23 01:14:30|45321.6|45281.6|45316.7|45276.7|45321.6|45281.6|45316.7|45276.7|0
1645578880000|2022-02-23 01:14:40|45321.6|45281.6|45321.6|45281.6|45321.6|45281.6|45316.7|45276.7|0
1645578900000|2022-02-23 01:15:00|45321.7|45281.7|45326.6|45286.6|45326.6|45286.6|45316.7|45276.7|0
1645578910000|2022-02-23 01:15:10|45326.7|45286.7|45331.6|45291.6|45336.6|45296.6|45326.7|45286.7|0
1645578920000|2022-02-23 01:15:20|45326.7|45286.7|45326.7|45286.7|45326.7|45286.7|45326.7|45286.7|0
1645578930000|2022-02-23 01:15:30|45331.6|45291.6|45326.7|45286.7|45331.7|45291.7|45326.7|45286.7|0
1645578940000|2022-02-23 01:15:40|45331.6|45291.6|45331.6|45291.6|45331.7|45291.7|45326.7|45286.7|0
1645578950000|2022-02-23 01:15:50|45326.7|45286.7|45336.6|45296.6|45336.6|45296.6|45326.7|45286.7|0
1645578960000|2022-02-23 01:16:00|45346.6|45306.6|45341.9|45301.9|45346.7|45306.7|45341.7|45301.7|2
1645578970000|2022-02-23 01:16:10|45346.7|45306.7|45341.9|45301.9|45346.7|45306.7|45341.9|45301.9|0
1645579000000|2022-02-23 01:16:40|45346.7|45306.7|45341.9|45301.9|45346.9|45306.9|45336.9|45296.9|2
1645579020000|2022-02-23 01:17:00|45346.7|45306.7|45336.9|45296.9|45346.9|45306.9|45336.9|45296.9|2
1645579030000|2022-02-23 01:17:10|45341.9|45301.9|45341.9|45301.9|45341.9|45301.9|45336.9|45296.9|0
1645579040000|2022-02-23 01:17:20|45346.7|45306.7|45396.7|45356.7|45396.9|45356.9|45346.7|45306.7|1
1645579050000|2022-02-23 01:17:30|45401.9|45361.9|45396.5|45356.5|45401.9|45361.9|45396.5|45356.5|1
1645579060000|2022-02-23 01:17:40|45387|45347|45341.9|45301.9|45391.9|45351.9|45341.7|45301.7|7
1645579070000|2022-02-23 01:17:50|45341.7|45301.7|45341.7|45301.7|45341.9|45301.9|45336.9|45296.9|0
1645579080000|2022-02-23 01:18:00|45341.9|45301.9|45341.7|45301.7|45351.9|45311.9|45341.7|45301.7|4
1645579090000|2022-02-23 01:18:10|45336.9|45296.9|45336.9|45296.9|45341.9|45301.9|45336.9|45296.9|0
1645579100000|2022-02-23 01:18:20|45331.9|45291.9|45331.9|45291.9|45331.9|45291.9|45316.9|45276.9|7
1645579110000|2022-02-23 01:18:30|45326.7|45286.7|45331.9|45291.9|45331.9|45291.9|45326.7|45286.7|0
1645579120000|2022-02-23 01:18:40|45336.7|45296.7|45336.7|45296.7|45336.7|45296.7|45336.7|45296.7|10
1645579130000|2022-02-23 01:18:50|45336.9|45296.9|45346.7|45306.7|45346.7|45306.7|45336.9|45296.9|0
1645579140000|2022-02-23 01:19:00|45346.9|45306.9|45361.9|45321.9|45361.9|45321.9|45346.9|45306.9|2
1645579150000|2022-02-23 01:19:10|45361.7|45321.7|45346.9|45306.9|45361.7|45321.7|45346.9|45306.9|0
1645579160000|2022-02-23 01:19:20|45347|45307|45356.9|45316.9|45361.9|45321.9|45347|45307|0
1645579170000|2022-02-23 01:19:30|45351.9|45311.9|45346.9|45306.9|45351.9|45311.9|45346.9|45306.9|0
1645579180000|2022-02-23 01:19:40|45351.9|45311.9|45351.9|45311.9|45356.9|45316.9|45351.9|45311.9|1
1645579190000|2022-02-23 01:19:50|45356.9|45316.9|45351.9|45311.9|45356.9|45316.9|45351.9|45311.9|1
1645579200000|2022-02-23 01:20:00|45352|45312|45351.9|45311.9|45356.9|45316.9|45351.9|45311.9|0
1645579210000|2022-02-23 01:20:10|45356.7|45316.7|45351.9|45311.9|45356.7|45316.7|45351.9|45311.9|0
1645579220000|2022-02-23 01:20:20|45351.5|45311.5|45341.9|45301.9|45351.5|45311.5|45341.9|45301.9|0
1645579230000|2022-02-23 01:20:30|45336.9|45296.9|45336.9|45296.9|45336.9|45296.9|45336.9|45296.9|0
1645579240000|2022-02-23 01:20:40|45326.9|45286.9|45331.9|45291.9|45331.9|45291.9|45326.9|45286.9|1
1645579250000|2022-02-23 01:20:50|45336.7|45296.7|45331.9|45291.9|45336.7|45296.7|45331.7|45291.7|0
1645579260000|2022-02-23 01:21:00|45336.7|45296.7|45346.7|45306.7|45346.7|45306.7|45336.7|45296.7|0
1645579270000|2022-02-23 01:21:10|45346.9|45306.9|45331.7|45291.7|45346.9|45306.9|45331.7|45291.7|0
1645579280000|2022-02-23 01:21:20|45326.9|45286.9|45326.7|45286.7|45331.9|45291.9|45326.7|45286.7|1
1645579290000|2022-02-23 01:21:30|||||||||1
1645579300000|2022-02-23 01:21:40|45331.7|45291.7|45331.9|45291.9|45331.9|45291.9|45331.5|45291.5|0
1645579310000|2022-02-23 01:21:50|45326.7|45286.7|45321.9|45281.9|45331.9|45291.9|45321.9|45281.9|0
1645579320000|2022-02-23 01:22:00|45326.9|45286.9|45331.9|45291.9|45331.9|45291.9|45326.9|45286.9|1
1645579340000|2022-02-23 01:22:20|45336.7|45296.7|45336.7|45296.7|45336.7|45296.7|45336.7|45296.7|0
1645579350000|2022-02-23 01:22:30|45331.9|45291.9|45321.9|45281.9|45331.9|45291.9|45321.9|45281.9|1
1645579360000|2022-02-23 01:22:40|45316.9|45276.9|45317|45277|45321.9|45281.9|45316.9|45276.9|226
1645579370000|2022-02-23 01:22:50|45322|45282|45321.9|45281.9|45322|45282|45321.9|45281.9|0
1645579380000|2022-02-23 01:23:00|45322|45282|45321.9|45281.9|45322|45282|45321.9|45281.9|0
1645579390000|2022-02-23 01:23:10|45317|45277|45312|45272|45317|45277|45312|45272|0
1645579400000|2022-02-23 01:23:20|45316.9|45276.9|45312|45272|45316.9|45276.9|45312|45272|0
1645579410000|2022-02-23 01:23:30|45311.9|45271.9|45307|45267|45311.9|45271.9|45307|45267|0
1645579420000|2022-02-23 01:23:40|45301.9|45261.9|45301.9|45261.9|45301.9|45261.9|45301.9|45261.9|0
1645579430000|2022-02-23 01:23:50|45292|45252|45272|45232|45292|45252|45272|45232|0
1645579440000|2022-02-23 01:24:00|45272.2|45232.2|45281.9|45241.9|45281.9|45241.9|45272|45232|0
1645579450000|2022-02-23 01:24:10|45277|45237|45271.9|45231.9|45277|45237|45271.9|45231.9|0
1645579460000|2022-02-23 01:24:20|45267|45227|45271.9|45231.9|45271.9|45231.9|45267|45227|114
1645579470000|2022-02-23 01:24:30|45276.7|45236.7|45276.7|45236.7|45276.7|45236.7|45276.7|45236.7|0
1645579480000|2022-02-23 01:24:40|45287|45247|45287|45247|45287|45247|45282.2|45242.2|13
1645579490000|2022-02-23 01:24:50|45292|45252|45287|45247|45292|45252|45287|45247|1
1645579500000|2022-02-23 01:25:00|45296.8|45256.8|45312.2|45272.2|45312.2|45272.2|45291.8|45251.8|1
1645579510000|2022-02-23 01:25:10|45317|45277|45312.2|45272.2|45317|45277|45312.2|45272.2|0
1645579540000|2022-02-23 01:25:40|45312|45272|45312.2|45272.2|45312.2|45272.2|45312|45272|0
1645579550000|2022-02-23 01:25:50|45312|45272|45312.2|45272.2|45312.2|45272.2|45312|45272|0
1645579560000|2022-02-23 01:26:00|45317|45277|45332.2|45292.2|45337.2|45297.2|45317|45277|2
1645579570000|2022-02-23 01:26:10|45327.2|45287.2|45322.2|45282.2|45327.2|45287.2|45322.2|45282.2|1
1645579580000|2022-02-23 01:26:20|45312.3|45272.3|45312.2|45272.2|45317.2|45277.2|45312.2|45272.2|0
1645579600000|2022-02-23 01:26:40|45317.2|45277.2|45312.2|45272.2|45317.2|45277.2|45312.2|45272.2|1
1645579610000|2022-02-23 01:26:50|45312.3|45272.3|45312.2|45272.2|45312.3|45272.3|45312.2|45272.2|0
1645579620000|2022-02-23 01:27:00|45317.2|45277.2|45317.2|45277.2|45317.2|45277.2|45317.2|45277.2|0
1645579630000|2022-02-23 01:27:10|45312.2|45272.2|45312.2|45272.2|45312.2|45272.2|45312.2|45272.2|0
1645579640000|2022-02-23 01:27:20|45317.2|45277.2|45342.2|45302.2|45342.2|45302.2|45312.2|45272.2|1
1645579650000|2022-02-23 01:27:30|45347.3|45307.3|45347.2|45307.2|45347.3|45307.3|45347.2|45307.2|0
1645579670000|2022-02-23 01:27:50|45342|45302|45332.2|45292.2|45342|45302|45332|45292|3
1645579680000|2022-02-23 01:28:00|45327|45287|45322.2|45282.2|45327|45287|45317|45277|0
1645579700000|2022-02-23 01:28:20|45322|45282|45321.8|45281.8|45322.2|45282.2|45317|45277|0
1645579710000|2022-02-23 01:28:30|45322.2|45282.2|45317|45277|45322.2|45282.2|45317|45277|0
1645579720000|2022-02-23 01:28:40|45311.8|45271.8|45312.2|45272.2|45312.2|45272.2|45311.8|45271.8|0
1645579730000|2022-02-23 01:28:50|45317|45277|45317.2|45277.2|45317.2|45277.2|45317|45277|0
1645579740000|2022-02-23 01:29:00|45326.8|45286.8|45322.2|45282.2|45327|45287|45321.8|45281.8|0
1645579770000|2022-02-23 01:29:30|45327|45287|45332.2|45292.2|45332.2|45292.2|45327|45287|1
1645579790000|2022-02-23 01:29:50|45337|45297|45352.2|45312.2|45352.2|45312.2|45337|45297|1
1645579800000|2022-02-23 01:30:00|45362.2|45322.2|45377.2|45337.2|45377.2|45337.2|45362.2|45322.2|1
1645579810000|2022-02-23 01:30:10|45382|45342|45387.2|45347.2|45387.2|45347.2|45382|45342|1
1645579820000|2022-02-23 01:30:20|45382.2|45342.2|45382.2|45342.2|45382.2|45342.2|45382.2|45342.2|1
1645579830000|2022-02-23 01:30:30|45387.2|45347.2|45387.2|45347.2|45387.2|45347.2|45387.2|45347.2|0
1645579840000|2022-02-23 01:30:40|45387|45347|45387|45347|45387.2|45347.2|45382.2|45342.2|0
1645579850000|2022-02-23 01:30:50|45382.2|45342.2|45387.2|45347.2|45407|45367|45382.2|45342.2|5
1645579860000|2022-02-23 01:31:00|45392.2|45352.2|45367.2|45327.2|45392.2|45352.2|45367.2|45327.2|3
1645579870000|2022-02-23 01:31:10|45372|45332|45372.1|45332.1|45372.1|45332.1|45372|45332|0
1645579890000|2022-02-23 01:31:30|45377|45337|45382.1|45342.1|45382.1|45342.1|45377|45337|0
1645579910000|2022-02-23 01:31:50|45387|45347|45372.1|45332.1|45387|45347|45372|45332|1
1645579920000|2022-02-23 01:32:00|45372|45332|45367|45327|45372|45332|45367|45327|0
1645579930000|2022-02-23 01:32:10|45367.1|45327.1|45372.1|45332.1|45372.1|45332.1|45367.1|45327.1|0
1645579940000|2022-02-23 01:32:20|45372|45332|45362.1|45322.1|45372.1|45332.1|45362.1|45322.1|0
1645579960000|2022-02-23 01:32:40|45367|45327|45367|45327|45367|45327|45367|45327|0
1645579980000|2022-02-23 01:33:00|45367.1|45327.1|45372.1|45332.1|45377|45337|45367.1|45327.1|0
1645579990000|2022-02-23 01:33:10|45372|45332|45372|45332|45372|45332|45372|45332|0
1645580000000|2022-02-23 01:33:20|45367|45327|45362.1|45322.1|45367|45327|45362.1|45322.1|0
1645580010000|2022-02-23 01:33:30|45367|45327|45367|45327|45367|45327|45367|45327|0
1645580030000|2022-02-23 01:33:50|45371.8|45331.8|45362.1|45322.1|45371.8|45331.8|45362.1|45322.1|0
1645580040000|2022-02-23 01:34:00|45361.8|45321.8|45361.8|45321.8|45361.8|45321.8|45361.8|45321.8|1
1645580050000|2022-02-23 01:34:10|45357|45317|45361.8|45321.8|45361.8|45321.8|45357|45317|0
1645580060000|2022-02-23 01:34:20|45362|45322|45367|45327|45367|45327|45362|45322|0
1645580070000|2022-02-23 01:34:30|45366.8|45326.8|45362|45322|45366.8|45326.8|45362|45322|0
1645580080000|2022-02-23 01:34:40|45362.1|45322.1|45362|45322|45362.1|45322.1|45362|45322|0
1645580100000|2022-02-23 01:35:00|45357|45317|45351.8|45311.8|45357|45317|45351.8|45311.8|0
1645580110000|2022-02-23 01:35:10|45347|45307|45347|45307|45347|45307|45347|45307|0
1645580120000|2022-02-23 01:35:20|45352.1|45312.1|45352.1|45312.1|45352.1|45312.1|45352.1|45312.1|0
1645580130000|2022-02-23 01:35:30|45362.1|45322.1|45361.8|45321.8|45362.1|45322.1|45361.8|45321.8|0
1645580140000|2022-02-23 01:35:40|45357|45317|45362|45322|45362.1|45322.1|45357|45317|0
1645580150000|2022-02-23 01:35:50|45362.1|45322.1|45362.1|45322.1|45367|45327|45362.1|45322.1|0
1645580160000|2022-02-23 01:36:00|45367|45327|45367|45327|45367|45327|45362.1|45322.1|0
1645580170000|2022-02-23 01:36:10|45362.1|45322.1|45357.1|45317.1|45362.1|45322.1|45357.1|45317.1|0
1645580180000|2022-02-23 01:36:20|45357|45317|45357|45317|45357|45317|45357|45317|0
1645580190000|2022-02-23 01:36:30|45362.1|45322.1|45357.1|45317.1|45362.1|45322.1|45357.1|45317.1|0
1645580200000|2022-02-23 01:36:40|45362.1|45322.1|45362.1|45322.1|45362.1|45322.1|45362.1|45322.1|0
1645580210000|2022-02-23 01:36:50|45362|45322|45362|45322|45362|45322|45362|45322|0
1645580230000|2022-02-23 01:37:10|45361.8|45321.8|45357|45317|45361.8|45321.8|45357|45317|0
1645580240000|2022-02-23 01:37:20|45352|45312|45352.1|45312.1|45352.1|45312.1|45352|45312|0
1645580250000|2022-02-23 01:37:30|45352|45312|45347.1|45307.1|45352|45312|45347.1|45307.1|0
1645580260000|2022-02-23 01:37:40|45347|45307|45357|45317|45357|45317|45347|45307|0
1645580270000|2022-02-23 01:37:50|45352.1|45312.1|45352.1|45312.1|45352.1|45312.1|45352.1|45312.1|0
1645580280000|2022-02-23 01:38:00|45357|45317|45352.1|45312.1|45357|45317|45347.3|45307.3|0
1645580290000|2022-02-23 01:38:10|45357.1|45317.1|45357|45317|45362.1|45322.1|45357|45317|12
1645580300000|2022-02-23 01:38:20|45362|45322|45362.1|45322.1|45362.1|45322.1|45362|45322|0
1645580310000|2022-02-23 01:38:30|45367|45327|45367|45327|45367|45327|45367|45327|0
1645580320000|2022-02-23 01:38:40|45366.8|45326.8|45362|45322|45366.8|45326.8|45362|45322|0
1645580350000|2022-02-23 01:39:10|45361.8|45321.8|45362|45322|45362|45322|45361.8|45321.8|0
1645580370000|2022-02-23 01:39:30|45361.8|45321.8|45357|45317|45361.8|45321.8|45357|45317|0
1645580380000|2022-02-23 01:39:40|45356.9|45316.9|45371.9|45331.9|45372.1|45332.1|45356.9|45316.9|1
1645580390000|2022-02-23 01:39:50|45371.8|45331.8|45367.1|45327.1|45371.8|45331.8|45362.1|45322.1|0
1645580400000|2022-02-23 01:40:00|45372.1|45332.1|45367.1|45327.1|45372.1|45332.1|45362.1|45322.1|3
1645580430000|2022-02-23 01:40:30|45377.1|45337.1|45377.1|45337.1|45377.1|45337.1|45377.1|45337.1|1
1645580440000|2022-02-23 01:40:40|45386.9|45346.9|45382.1|45342.1|45386.9|45346.9|45372.1|45332.1|0
1645580460000|2022-02-23 01:41:00|45386.9|45346.9|45381.9|45341.9|45386.9|45346.9|45381.9|45341.9|0
1645580470000|2022-02-23 01:41:10|45382.1|45342.1|45372.1|45332.1|45382.1|45342.1|45372.1|45332.1|1
1645580480000|2022-02-23 01:41:20|45371.9|45331.9|45352.1|45312.1|45371.9|45331.9|45346.9|45306.9|2
1645580490000|2022-02-23 01:41:30|45351.8|45311.8|45346.9|45306.9|45351.8|45311.8|45346.9|45306.9|0
1645580500000|2022-02-23 01:41:40|45347.1|45307.1|45352.1|45312.1|45356.9|45316.9|45347.1|45307.1|0
1645580510000|2022-02-23 01:41:50|45351.9|45311.9|45351.9|45311.9|45351.9|45311.9|45351.9|45311.9|0
1645580520000|2022-02-23 01:42:00|45356.9|45316.9|45351.8|45311.8|45356.9|45316.9|45351.8|45311.8|0
1645580540000|2022-02-23 01:42:20|45341.8|45301.8|45341.8|45301.8|45341.8|45301.8|45341.8|45301.8|0
1645580550000|2022-02-23 01:42:30|45342.1|45302.1|45336.9|45296.9|45342.1|45302.1|45336.9|45296.9|0
1645580560000|2022-02-23 01:42:40|45341.8|45301.8|45326.9|45286.9|45341.9|45301.9|45326.9|45286.9|1
1645580580000|2022-02-23 01:43:00|45331.8|45291.8|45331.8|45291.8|45332.1|45292.1|45331.8|45291.8|5
1645580600000|2022-02-23 01:43:20|45331.9|45291.9|45341.8|45301.8|45341.8|45301.8|45331.9|45291.9|2
1645580610000|2022-02-23 01:43:30|45346.6|45306.6|45351.8|45311.8|45351.8|45311.8|45346.6|45306.6|1
1645580620000|2022-02-23 01:43:40|45356.6|45316.6|45351.8|45311.8|45356.6|45316.6|45351.6|45311.6|0
1645580630000|2022-02-23 01:43:50|45351.6|45311.6|45351.8|45311.8|45351.8|45311.8|45351.6|45311.6|0
1645580640000|2022-02-23 01:44:00|||||||||31
1645580660000|2022-02-23 01:44:20|45346.9|45306.9|45346.9|45306.9|45346.9|45306.9|45346.9|45306.9|0
1645580670000|2022-02-23 01:44:30|45342.1|45302.1|45336.9|45296.9|45346.8|45306.8|45336.9|45296.9|25
1645580680000|2022-02-23 01:44:40|||||||||45
1645580700000|2022-02-23 01:45:00|45341.9|45301.9|45346.9|45306.9|45346.9|45306.9|45341.9|45301.9|0
1645580710000|2022-02-23 01:45:10|45361.8|45321.8|45361.8|45321.8|45361.9|45321.9|45361.8|45321.8|0
1645580720000|2022-02-23 01:45:20|45361.9|45321.9|45366.9|45326.9|45366.9|45326.9|45361.9|45321.9|0
1645580730000|2022-02-23 01:45:30|45366.8|45326.8|45361.9|45321.9|45366.8|45326.8|45361.8|45321.8|50
1645580740000|2022-02-23 01:45:40|45366.6|45326.6|45361.9|45321.9|45366.9|45326.9|45361.8|45321.8|50
1645580750000|2022-02-23 01:45:50|45362.1|45322.1|45366.9|45326.9|45366.9|45326.9|45362.1|45322.1|0
1645580770000|2022-02-23 01:46:10|45362.1|45322.1|45361.9|45321.9|45362.1|45322.1|45361.9|45321.9|50
1645580780000|2022-02-23 01:46:20|45361.8|45321.8|45362.1|45322.1|45362.1|45322.1|45347.2|45307.2|0
1645580790000|2022-02-23 01:46:30|45366.9|45326.9|45366.9|45326.9|45366.9|45326.9|45366.9|45326.9|0
1645580810000|2022-02-23 01:46:50|45371.8|45331.8|45371.8|45331.8|45371.9|45331.9|45371.8|45331.8|2
1645580820000|2022-02-23 01:47:00|45372.1|45332.1|45376.9|45336.9|45376.9|45336.9|45372.1|45332.1|0
1645580840000|2022-02-23 01:47:20|45381.8|45341.8|45386.9|45346.9|45387.1|45347.1|45381.8|45341.8|0
1645580850000|2022-02-23 01:47:30|45381.8|45341.8|45381.8|45341.8|45381.8|45341.8|45381.8|45341.8|1
1645580860000|2022-02-23 01:47:40|45376.9|45336.9|45371.9|45331.9|45376.9|45336.9|45371.8|45331.8|0
1645580890000|2022-02-23 01:48:10|45367.1|45327.1|45371.7|45331.7|45371.9|45331.9|45366.9|45326.9|0
1645580900000|2022-02-23 01:48:20|45366.9|45326.9|45362.1|45322.1|45366.9|45326.9|45361.9|45321.9|0
1645580910000|2022-02-23 01:48:30|45356.9|45316.9|45362.1|45322.1|45362.1|45322.1|45356.9|45316.9|0
1645580920000|2022-02-23 01:48:40|45366.9|45326.9|45366.9|45326.9|45366.9|45326.9|45366.9|45326.9|0
1645580950000|2022-02-23 01:49:10|45372.1|45332.1|45352.1|45312.1|45372.1|45332.1|45352.1|45312.1|0
1645580960000|2022-02-23 01:49:20|45351.9|45311.9|45352.1|45312.1|45352.1|45312.1|45351.9|45311.9|0
1645580970000|2022-02-23 01:49:30|45351.9|45311.9|45351.9|45311.9|45351.9|45311.9|45351.9|45311.9|0
1645580980000|2022-02-23 01:49:40|45346.9|45306.9|45346.9|45306.9|45346.9|45306.9|45346.9|45306.9|0
1645581000000|2022-02-23 01:50:00|45336.9|45296.9|45332.1|45292.1|45341.9|45301.9|45331.9|45291.9|0
1645581010000|2022-02-23 01:50:10|45336.9|45296.9|45332.1|45292.1|45336.9|45296.9|45331.9|45291.9|0
1645581020000|2022-02-23 01:50:20|45331.9|45291.9|45331.9|45291.9|45331.9|45291.9|45331.9|45291.9|0
1645581040000|2022-02-23 01:50:40|45332.1|45292.1|45332.1|45292.1|45332.1|45292.1|45332.1|45292.1|0
1645581050000|2022-02-23 01:50:50|45342.1|45302.1|45341.7|45301.7|45342.1|45302.1|45341.7|45301.7|0
1645581060000|2022-02-23 01:51:00|45346.7|45306.7|45342.1|45302.1|45346.9|45306.9|45341.7|45301.7|5
1645581070000|2022-02-23 01:51:10|45341.9|45301.9|45341.7|45301.7|45341.9|45301.9|45341.7|45301.7|0
1645581080000|2022-02-23 01:51:20|45341.9|45301.9|45341.9|45301.9|45341.9|45301.9|45341.9|45301.9|0
1645581090000|2022-02-23 01:51:30|45341.7|45301.7|45341.9|45301.9|45341.9|45301.9|45341.7|45301.7|0
1645581100000|2022-02-23 01:51:40|45336.9|45296.9|45341.7|45301.7|45341.7|45301.7|45336.9|45296.9|0
1645581130000|2022-02-23 01:52:10|45336.9|45296.9|45331.9|45291.9|45336.9|45296.9|45331.9|45291.9|0
1645581140000|2022-02-23 01:52:20|45331.7|45291.7|45331.7|45291.7|45331.7|45291.7|45331.7|45291.7|0
1645581150000|2022-02-23 01:52:30|45326.9|45286.9|45316.9|45276.9|45326.9|45286.9|45316.9|45276.9|0
1645581160000|2022-02-23 01:52:40|45316.7|45276.7|45316.7|45276.7|45316.7|45276.7|45316.7|45276.7|0
1645581170000|2022-02-23 01:52:50|45301.7|45261.7|45301.7|45261.7|45301.7|45261.7|45301.7|45261.7|0
1645581190000|2022-02-23 01:53:10|45296.9|45256.9|45306.9|45266.9|45306.9|45266.9|45296.9|45256.9|0
1645581200000|2022-02-23 01:53:20|45311.7|45271.7|45311.9|45271.9|45311.9|45271.9|45311.7|45271.7|0
1645581210000|2022-02-23 01:53:30|45311.7|45271.7|45311.7|45271.7|45311.7|45271.7|45311.7|45271.7|0
1645581220000|2022-02-23 01:53:40|45311.9|45271.9|45311.9|45271.9|45311.9|45271.9|45311.7|45271.7|0
1645581230000|2022-02-23 01:53:50|45311.7|45271.7|45311.9|45271.9|45311.9|45271.9|45311.7|45271.7|0
1645581240000|2022-02-23 01:54:00|45321.7|45281.7|45311.7|45271.7|45321.7|45281.7|45311.7|45271.7|0
1645581250000|2022-02-23 01:54:10|45306.9|45266.9|45301.9|45261.9|45306.9|45266.9|45301.9|45261.9|0
1645581260000|2022-02-23 01:54:20|45301.7|45261.7|45291.7|45251.7|45301.7|45261.7|45291.7|45251.7|0
1645581270000|2022-02-23 01:54:30|45291.9|45251.9|45291.9|45251.9|45291.9|45251.9|45291.9|45251.9|0
1645581280000|2022-02-23 01:54:40|45291.7|45251.7|45291.7|45251.7|45291.7|45251.7|45291.7|45251.7|0
1645581290000|2022-02-23 01:54:50|45301.7|45261.7|45301.7|45261.7|45301.9|45261.9|45301.7|45261.7|8
1645581300000|2022-02-23 01:55:00|45296.9|45256.9|45291.7|45251.7|45296.9|45256.9|45291.7|45251.7|9
1645581310000|2022-02-23 01:55:10|45291.9|45251.9|45311.9|45271.9|45316.7|45276.7|45291.9|45251.9|1
1645581320000|2022-02-23 01:55:20|45311.7|45271.7|45311.7|45271.7|45311.7|45271.7|45311.7|45271.7|0
1645581330000|2022-02-23 01:55:30|45311.9|45271.9|45316.9|45276.9|45316.9|45276.9|45311.9|45271.9|0
1645581340000|2022-02-23 01:55:40|45321.7|45281.7|45311.9|45271.9|45321.7|45281.7|45311.9|45271.9|0
1645581350000|2022-02-23 01:55:50|45306.9|45266.9|45306.9|45266.9|45306.9|45266.9|45302|45262|0
1645581370000|2022-02-23 01:56:10|45307|45267|45306.9|45266.9|45307|45267|45296.9|45256.9|3
1645581380000|2022-02-23 01:56:20|45311.9|45271.9|45301.9|45261.9|45311.9|45271.9|45301.9|45261.9|0
1645581390000|2022-02-23 01:56:30|45296.9|45256.9|45296.9|45256.9|45296.9|45256.9|45296.9|45256.9|0
1645581400000|2022-02-23 01:56:40|45301.7|45261.7|45321.7|45281.7|45321.7|45281.7|45301.7|45261.7|1
1645581410000|2022-02-23 01:56:50|45321.9|45281.9|45321.9|45281.9|45321.9|45281.9|45316.9|45276.9|0
1645581420000|2022-02-23 01:57:00|45331.9|45291.9|45341.9|45301.9|45341.9|45301.9|45331.9|45291.9|1
1645581430000|2022-02-23 01:57:10|45341.7|45301.7|45341.7|45301.7|45341.7|45301.7|45341.7|45301.7|0
1645581450000|2022-02-23 01:57:30|45336.9|45296.9|45331.9|45291.9|45336.9|45296.9|45331.9|45291.9|0
1645581460000|2022-02-23 01:57:40|45341.7|45301.7|45332|45292|45341.7|45301.7|45332|45292|1
1645581470000|2022-02-23 01:57:50|45331.9|45291.9|45326.9|45286.9|45331.9|45291.9|45326.9|45286.9|0
1645581480000|2022-02-23 01:58:00|45331.7|45291.7|45321.9|45281.9|45331.7|45291.7|45321.9|45281.9|0
1645581490000|2022-02-23 01:58:10|45322|45282|45331.9|45291.9|45331.9|45291.9|45322|45282|0
1645581500000|2022-02-23 01:58:20|45336.7|45296.7|45322|45282|45336.7|45296.7|45321.9|45281.9|0
1645581510000|2022-02-23 01:58:30|45326.9|45286.9|45326.9|45286.9|45326.9|45286.9|45326.9|45286.9|0
1645581520000|2022-02-23 01:58:40|45331.7|45291.7|45331.7|45291.7|45331.9|45291.9|45331.7|45291.7|0
1645581550000|2022-02-23 01:59:10|45326.9|45286.9|45331.9|45291.9|45331.9|45291.9|45326.9|45286.9|0
1645581570000|2022-02-23 01:59:30|45341.5|45301.5|45341.9|45301.9|45341.9|45301.9|45341.5|45301.5|1
1645581580000|2022-02-23 01:59:40|45346.7|45306.7|45346.7|45306.7|45346.7|45306.7|45346.7|45306.7|0
1645581590000|2022-02-23 01:59:50|45341.9|45301.9|45341.7|45301.7|45341.9|45301.9|45341.7|45301.7|0
1645581600000|2022-02-23 02:00:00|45346.7|45306.7|45351.9|45311.9|45351.9|45311.9|45346.7|45306.7|1
1645581610000|2022-02-23 02:00:10|45356.7|45316.7|45361.9|45321.9|45361.9|45321.9|45356.7|45316.7|8
1645581620000|2022-02-23 02:00:20|45357|45317|45361.9|45321.9|45361.9|45321.9|45357|45317|0
1645581630000|2022-02-23 02:00:30|45361.7|45321.7|45352|45312|45361.7|45321.7|45347|45307|0
1645581650000|2022-02-23 02:00:50|45341.9|45301.9|45341.7|45301.7|45341.9|45301.9|45341.7|45301.7|26
1645581660000|2022-02-23 02:01:00|45336.9|45296.9|45332|45292|45336.9|45296.9|45332|45292|0
1645581670000|2022-02-23 02:01:10|45326.9|45286.9|45326.9|45286.9|45326.9|45286.9|45326.9|45286.9|0
1645581680000|2022-02-23 02:01:20|45331.7|45291.7|45331.9|45291.9|45331.9|45291.9|45331.7|45291.7|0
1645581690000|2022-02-23 02:01:30|45336.7|45296.7|45341.7|45301.7|45341.7|45301.7|45336.7|45296.7|1
1645581710000|2022-02-23 02:01:50|45341.9|45301.9|45341.9|45301.9|45341.9|45301.9|45341.9|45301.9|0
1645581720000|2022-02-23 02:02:00|45337|45297|45337|45297|45337|45297|45337|45297|0
1645581730000|2022-02-23 02:02:10|45341.9|45301.9|45337|45297|45341.9|45301.9|45337|45297|0
1645581740000|2022-02-23 02:02:20|45341.9|45301.9|45341.9|45301.9|45341.9|45301.9|45341.9|45301.9|0
1645581770000|2022-02-23 02:02:50|45341.8|45301.8|45336.8|45296.8|45341.8|45301.8|45336.8|45296.8|0
1645581780000|2022-02-23 02:03:00|45337|45297|45341.8|45301.8|45341.8|45301.8|45337|45297|0
1645581790000|2022-02-23 02:03:10|45341.7|45301.7|45341.7|45301.7|45341.7|45301.7|45341.7|45301.7|0
1645581800000|2022-02-23 02:03:20|45336.8|45296.8|45336.8|45296.8|45336.8|45296.8|45336.8|45296.8|0
1645581810000|2022-02-23 02:03:30|45341.7|45301.7|45341.7|45301.7|45341.7|45301.7|45341.7|45301.7|0
1645581820000|2022-02-23 02:03:40|45336.8|45296.8|45341.7|45301.7|45341.7|45301.7|45336.8|45296.8|0
1645581840000|2022-02-23 02:04:00|45346.7|45306.7|45346.7|45306.7|45346.7|45306.7|45346.7|45306.7|0
1645581860000|2022-02-23 02:04:20|45356.8|45316.8|45352|45312|45356.8|45316.8|45352|45312|2
1645581890000|2022-02-23 02:04:50|45352.2|45312.2|45357|45317|45357|45317|45352.2|45312.2|0
1645581900000|2022-02-23 02:05:00|45352|45312|45351.8|45311.8|45352|45312|45347|45307|1
1645581910000|2022-02-23 02:05:10|45352|45312|45352|45312|45352|45312|45352|45312|0
1645581940000|2022-02-23 02:05:40|45351.8|45311.8|45347|45307|45351.8|45311.8|45347|45307|0
1645581950000|2022-02-23 02:05:50|45351.8|45311.8|45361.8|45321.8|45361.8|45321.8|45351.8|45311.8|1
1645581960000|2022-02-23 02:06:00|45346.7|45306.7|45341.7|45301.7|45346.7|45306.7|45341.7|45301.7|10
1645581970000|2022-02-23 02:06:10|45346.7|45306.7|45346.7|45306.7|45346.7|45306.7|45341.7|45301.7|2
1645581980000|2022-02-23 02:06:20|45341.7|45301.7|45341.7|45301.7|45341.7|45301.7|45341.7|45301.7|1
1645581990000|2022-02-23 02:06:30|45346.7|45306.7|45346.7|45306.7|45346.7|45306.7|45346.7|45306.7|0
1645582000000|2022-02-23 02:06:40|45346.5|45306.5|45346.7|45306.7|45346.7|45306.7|45341.7|45301.7|0
1645582010000|2022-02-23 02:06:50|||||||||9
1645582020000|2022-02-23 02:07:00|45341.7|45301.7|45341.7|45301.7|45346.7|45306.7|45341.7|45301.7|6
1645582030000|2022-02-23 02:07:10|||||||||1
1645582040000|2022-02-23 02:07:20|45341.8|45301.8|45346.7|45306.7|45346.7|45306.7|45341.8|45301.8|0
1645582060000|2022-02-23 02:07:40|45341.7|45301.7|45341.7|45301.7|45341.7|45301.7|45341.7|45301.7|1
1645582070000|2022-02-23 02:07:50|||||||||1
1645582130000|2022-02-23 02:08:50|45346.7|45306.7|45346.7|45306.7|45346.7|45306.7|45346.7|45306.7|0
1645582140000|2022-02-23 02:09:00|45341.7|45301.7|45341.7|45301.7|45341.7|45301.7|45341.7|45301.7|1
1645582160000|2022-02-23 02:09:20|45341.8|45301.8|45346.7|45306.7|45346.7|45306.7|45341.8|45301.8|0
1645582170000|2022-02-23 02:09:30|45351.7|45311.7|45351.7|45311.7|45351.7|45311.7|45351.7|45311.7|1
1645582200000|2022-02-23 02:10:00|45351.5|45311.5|45341.7|45301.7|45351.5|45311.5|45341.7|45301.7|1
1645582210000|2022-02-23 02:10:10|45341.8|45301.8|45341.7|45301.7|45346.7|45306.7|45341.7|45301.7|3
1645582220000|2022-02-23 02:10:20|||||||||5
1645582240000|2022-02-23 02:10:40|45341.8|45301.8|45346.7|45306.7|45346.7|45306.7|45341.8|45301.8|0
1645582250000|2022-02-23 02:10:50|45351.7|45311.7|45346.7|45306.7|45356.5|45316.5|45346.7|45306.7|1
1645582270000|2022-02-23 02:11:10|45346.5|45306.5|45341.7|45301.7|45346.5|45306.5|45341.7|45301.7|0
1645582310000|2022-02-23 02:11:50|45341.6|45301.6|45346.6|45306.6|45346.6|45306.6|45341.6|45301.6|0
1645582320000|2022-02-23 02:12:00|45361.6|45321.6|45361.6|45321.6|45361.6|45321.6|45361.6|45321.6|3
1645582330000|2022-02-23 02:12:10|45361.8|45321.8|45366.6|45326.6|45366.6|45326.6|45361.8|45321.8|0
1645582360000|2022-02-23 02:12:40|45376.6|45336.6|45376.6|45336.6|45376.6|45336.6|45376.6|45336.6|2
1645582370000|2022-02-23 02:12:50|45376.8|45336.8|45376.8|45336.8|45376.8|45336.8|45376.8|45336.8|1
1645582380000|2022-02-23 02:13:00|45376.6|45336.6|45361.8|45321.8|45376.6|45336.6|45361.6|45321.6|1
1645582390000|2022-02-23 02:13:10|45366.6|45326.6|45371.6|45331.6|45371.6|45331.6|45366.6|45326.6|1
1645582400000|2022-02-23 02:13:20|45376.6|45336.6|45376.6|45336.6|45376.6|45336.6|45376.6|45336.6|0
1645582410000|2022-02-23 02:13:30|45386.6|45346.6|45386.6|45346.6|45386.6|45346.6|45386.6|45346.6|1
1645582420000|2022-02-23 02:13:40|45386.8|45346.8|45386.8|45346.8|45386.8|45346.8|45386.8|45346.8|0
1645582430000|2022-02-23 02:13:50|45391.6|45351.6|45391.6|45351.6|45391.6|45351.6|45391.6|45351.6|0
1645582460000|2022-02-23 02:14:20|45396.6|45356.6|45391.6|45351.6|45396.6|45356.6|45391.6|45351.6|0
1645582490000|2022-02-23 02:14:50|45391.8|45351.8|45391.8|45351.8|45396.6|45356.6|45391.6|45351.6|0
1645582500000|2022-02-23 02:15:00|45392|45352|45396.8|45356.8|45396.8|45356.8|45392|45352|0
1645582510000|2022-02-23 02:15:10|45391.6|45351.6|45386.8|45346.8|45391.6|45351.6|45386.8|45346.8|0
1645582520000|2022-02-23 02:15:20|45391.6|45351.6|45391.6|45351.6|45391.6|45351.6|45391.6|45351.6|0
1645582530000|2022-02-23 02:15:30|45396.6|45356.6|45396.6|45356.6|45396.6|45356.6|45396.6|45356.6|0
1645582560000|2022-02-23 02:16:00|45401.6|45361.6|45401.6|45361.6|45401.6|45361.6|45401.6|45361.6|0
1645582570000|2022-02-23 02:16:10|45396.8|45356.8|45406.8|45366.8|45406.8|45366.8|45396.8|45356.8|0
1645582590000|2022-02-23 02:16:30|45411.6|45371.6|45411.6|45371.6|45411.8|45371.8|45411.6|45371.6|0
1645582610000|2022-02-23 02:16:50|45401.6|45361.6|45401.8|45361.8|45401.8|45361.8|45401.6|45361.6|0
1645582620000|2022-02-23 02:17:00|45401.6|45361.6|45401.6|45361.6|45401.6|45361.6|45401.6|45361.6|0
1645582630000|2022-02-23 02:17:10|45401.8|45361.8|45401.8|45361.8|45401.8|45361.8|45401.8|45361.8|0
1645582640000|2022-02-23 02:17:20|45401.6|45361.6|45401.6|45361.6|45401.6|45361.6|45401.6|45361.6|0
1645582660000|2022-02-23 02:17:40|45406.8|45366.8|45406.8|45366.8|45406.8|45366.8|45406.8|45366.8|0
1645582680000|2022-02-23 02:18:00|45411.6|45371.6|45401.8|45361.8|45411.6|45371.6|45401.6|45361.6|0
1645582700000|2022-02-23 02:18:20|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|0
1645582710000|2022-02-23 02:18:30|45421.6|45381.6|45421.6|45381.6|45421.6|45381.6|45421.6|45381.6|4
1645582730000|2022-02-23 02:18:50|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|0
1645582750000|2022-02-23 02:19:10|45406.8|45366.8|45406.8|45366.8|45406.8|45366.8|45406.8|45366.8|0
1645582790000|2022-02-23 02:19:50|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|0
1645582800000|2022-02-23 02:20:00|45416.8|45376.8|45416.8|45376.8|45416.8|45376.8|45416.8|45376.8|0
1645582810000|2022-02-23 02:20:10|45411.9|45371.9|45416.8|45376.8|45416.8|45376.8|45411.9|45371.9|0
1645582830000|2022-02-23 02:20:30|45411.9|45371.9|45406.6|45366.6|45411.9|45371.9|45406.6|45366.6|1
1645582850000|2022-02-23 02:20:50|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|1
1645582870000|2022-02-23 02:21:10|45416.6|45376.6|45416.6|45376.6|45416.6|45376.6|45416.6|45376.6|2
1645582890000|2022-02-23 02:21:30|45416.8|45376.8|45426.8|45386.8|45426.8|45386.8|45416.8|45376.8|1
1645582900000|2022-02-23 02:21:40|45436.9|45396.9|45451.6|45411.6|45451.8|45411.8|45436.9|45396.9|1
1645582910000|2022-02-23 02:21:50|45451.8|45411.8|45441.9|45401.9|45451.9|45411.9|45441.8|45401.8|2
1645582930000|2022-02-23 02:22:10|45441.6|45401.6|45441.6|45401.6|45441.6|45401.6|45441.6|45401.6|23
1645582940000|2022-02-23 02:22:20|45441.8|45401.8|45441.9|45401.9|45441.9|45401.9|45441.8|45401.8|0
1645582950000|2022-02-23 02:22:30|45446.8|45406.8|45446.8|45406.8|45446.8|45406.8|45446.8|45406.8|0
1645582960000|2022-02-23 02:22:40|45441.8|45401.8|45441.8|45401.8|45441.8|45401.8|45441.8|45401.8|0
1645582980000|2022-02-23 02:23:00|45441.9|45401.9|45441.9|45401.9|45441.9|45401.9|45441.9|45401.9|0
1645582990000|2022-02-23 02:23:10|45432.2|45392.2|45431.9|45391.9|45432.2|45392.2|45431.9|45391.9|0
1645583010000|2022-02-23 02:23:30|45436.8|45396.8|45436.8|45396.8|45436.8|45396.8|45436.8|45396.8|0
1645583020000|2022-02-23 02:23:40|45441.6|45401.6|45441.6|45401.6|45441.6|45401.6|45441.6|45401.6|0
1645583030000|2022-02-23 02:23:50|45431.8|45391.8|45431.8|45391.8|45431.8|45391.8|45431.8|45391.8|1
1645583040000|2022-02-23 02:24:00|45431.9|45391.9|45436.8|45396.8|45436.8|45396.8|45431.9|45391.9|0
1645583050000|2022-02-23 02:24:10|45431.9|45391.9|45421.8|45381.8|45431.9|45391.9|45421.8|45381.8|0
1645583060000|2022-02-23 02:24:20|45416.9|45376.9|45416.8|45376.8|45416.9|45376.9|45416.8|45376.8|0
1645583070000|2022-02-23 02:24:30|45421.6|45381.6|45421.6|45381.6|45421.9|45381.9|45416.8|45376.8|6
1645583080000|2022-02-23 02:24:40|45416.8|45376.8|45411.6|45371.6|45416.8|45376.8|45401.8|45361.8|1
1645583120000|2022-02-23 02:25:20|45411.8|45371.8|45421.6|45381.6|45421.6|45381.6|45411.8|45371.8|0
1645583170000|2022-02-23 02:26:10|45421.7|45381.7|45426.6|45386.6|45426.6|45386.6|45421.7|45381.7|0
1645583180000|2022-02-23 02:26:20|45431.6|45391.6|45431.6|45391.6|45431.6|45391.6|45431.6|45391.6|1
1645583190000|2022-02-23 02:26:30|45441.6|45401.6|45436.7|45396.7|45441.6|45401.6|45431.9|45391.9|0
1645583200000|2022-02-23 02:26:40|45441.6|45401.6|45446.6|45406.6|45446.6|45406.6|45441.6|45401.6|0
1645583210000|2022-02-23 02:26:50|45441.6|45401.6|45431.6|45391.6|45441.6|45401.6|45426.7|45386.7|1
1645583230000|2022-02-23 02:27:10|45431.7|45391.7|45431.6|45391.6|45431.7|45391.7|45431.6|45391.6|0
1645583280000|2022-02-23 02:28:00|45431.7|45391.7|45426.7|45386.7|45431.7|45391.7|45426.7|45386.7|0
1645583310000|2022-02-23 02:28:30|45426.6|45386.6|45426.6|45386.6|45426.6|45386.6|45426.6|45386.6|0
1645583320000|2022-02-23 02:28:40|45426.7|45386.7|45426.7|45386.7|45426.7|45386.7|45426.7|45386.7|0
1645583330000|2022-02-23 02:28:50|45421.6|45381.6|45421.6|45381.6|45421.6|45381.6|45421.6|45381.6|1
1645583340000|2022-02-23 02:29:00|45416.7|45376.7|45416.6|45376.6|45416.7|45376.7|45416.6|45376.6|0
1645583380000|2022-02-23 02:29:40|45416.7|45376.7|45416.7|45376.7|45416.7|45376.7|45416.7|45376.7|0
1645583390000|2022-02-23 02:29:50|45421.6|45381.6|45416.7|45376.7|45421.6|45381.6|45416.7|45376.7|0
1645583400000|2022-02-23 02:30:00|45416.6|45376.6|45411.6|45371.6|45416.6|45376.6|45411.6|45371.6|0
1645583420000|2022-02-23 02:30:20|45406.4|45366.4|45406.7|45366.7|45411.6|45371.6|45401.6|45361.6|1
1645583430000|2022-02-23 02:30:30|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|0
1645583470000|2022-02-23 02:31:10|45406.6|45366.6|45401.7|45361.7|45406.6|45366.6|45401.7|45361.7|0
1645583490000|2022-02-23 02:31:30|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|2
1645583510000|2022-02-23 02:31:50|45416.4|45376.4|45416.6|45376.6|45416.6|45376.6|45416.4|45376.4|0
1645583520000|2022-02-23 02:32:00|45421.6|45381.6|45421.6|45381.6|45421.6|45381.6|45421.6|45381.6|1
1645583540000|2022-02-23 02:32:20|45416.7|45376.7|45411.6|45371.6|45416.7|45376.7|45411.6|45371.6|0
1645583550000|2022-02-23 02:32:30|45416.4|45376.4|45416.6|45376.6|45421.6|45381.6|45411.6|45371.6|1
1645583560000|2022-02-23 02:32:40|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|1
1645583570000|2022-02-23 02:32:50|45416.6|45376.6|45421.6|45381.6|45421.6|45381.6|45411.9|45371.9|1
1645583580000|2022-02-23 02:33:00|45411.9|45371.9|45401.6|45361.6|45411.9|45371.9|45401.6|45361.6|0
1645583590000|2022-02-23 02:33:10|45406.7|45366.7|45411.6|45371.6|45411.6|45371.6|45406.7|45366.7|3
1645583610000|2022-02-23 02:33:30|45401.6|45361.6|45406.7|45366.7|45411.6|45371.6|45401.6|45361.6|0
1645583620000|2022-02-23 02:33:40|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|45411.6|45371.6|0
1645583630000|2022-02-23 02:33:50|45411.7|45371.7|45411.6|45371.6|45411.7|45371.7|45411.6|45371.6|0
1645583650000|2022-02-23 02:34:10|45411.7|45371.7|45416.6|45376.6|45416.6|45376.6|45411.7|45371.7|0
1645583660000|2022-02-23 02:34:20|45421.6|45381.6|45421.6|45381.6|45421.6|45381.6|45421.6|45381.6|1
1645583670000|2022-02-23 02:34:30|45416.7|45376.7|45416.7|45376.7|45416.7|45376.7|45416.7|45376.7|0
1645583690000|2022-02-23 02:34:50|45421.6|45381.6|45426.6|45386.6|45426.6|45386.6|45421.6|45381.6|0
1645583700000|2022-02-23 02:35:00|45431.4|45391.4|45436.6|45396.6|45436.6|45396.6|45431.4|45391.4|1
1645583720000|2022-02-23 02:35:20|45436.5|45396.5|45431.5|45391.5|45436.5|45396.5|45431.5|45391.5|0
1645583730000|2022-02-23 02:35:30|45436.5|45396.5|45431.5|45391.5|45436.5|45396.5|45431.5|45391.5|0
1645583760000|2022-02-23 02:36:00|45431.7|45391.7|45436.5|45396.5|45436.5|45396.5|45431.7|45391.7|0
1645583770000|2022-02-23 02:36:10|45431.7|45391.7|45436.5|45396.5|45436.5|45396.5|45431.5|45391.5|0
1645583790000|2022-02-23 02:36:30|45441.5|45401.5|45441.5|45401.5|45441.5|45401.5|45441.5|45401.5|1
1645583810000|2022-02-23 02:36:50|45431.7|45391.7|45436.7|45396.7|45436.7|45396.7|45431.7|45391.7|0
1645583820000|2022-02-23 02:37:00|45441.5|45401.5|45441.5|45401.5|45441.5|45401.5|45441.5|45401.5|0
1645583830000|2022-02-23 02:37:10|45436.7|45396.7|45431.5|45391.5|45436.7|45396.7|45431.5|45391.5|0
1645583840000|2022-02-23 02:37:20|45426.7|45386.7|45426.7|45386.7|45426.7|45386.7|45426.7|45386.7|0
1645583850000|2022-02-23 02:37:30|45431.5|45391.5|45431.5|45391.5|45431.5|45391.5|45431.5|45391.5|0
1645583860000|2022-02-23 02:37:40|45431.7|45391.7|45431.7|45391.7|45436.5|45396.5|45431.7|45391.7|0
1645583870000|2022-02-23 02:37:50|45431.5|45391.5|45431.5|45391.5|45431.5|45391.5|45431.5|45391.5|0
1645583880000|2022-02-23 02:38:00|45426.7|45386.7|45426.5|45386.5|45426.7|45386.7|45421.7|45381.7|0
1645583890000|2022-02-23 02:38:10|45421.7|45381.7|45416.5|45376.5|45421.7|45381.7|45416.5|45376.5|0
1645583900000|2022-02-23 02:38:20|45411.5|45371.5|45401.5|45361.5|45411.5|45371.5|45401.5|45361.5|1
1645583910000|2022-02-23 02:38:30|45401.4|45361.4|45411.5|45371.5|45411.5|45371.5|45396.5|45356.5|2
1645583940000|2022-02-23 02:39:00|45416.5|45376.5|45421.5|45381.5|45421.5|45381.5|45416.5|45376.5|1
1645583960000|2022-02-23 02:39:20|45426.4|45386.4|45426.7|45386.7|45426.7|45386.7|45426.4|45386.4|8
1645583970000|2022-02-23 02:39:30|45431.7|45391.7|45431.5|45391.5|45431.7|45391.7|45431.5|45391.5|0
1645583980000|2022-02-23 02:39:40|45436.5|45396.5|45441.9|45401.9|45446.9|45406.9|45436.5|45396.5|3
1645583990000|2022-02-23 02:39:50|45441.7|45401.7|45441.9|45401.9|45441.9|45401.9|45441.7|45401.7|0
1645584000000|2022-02-23 02:40:00|45436.7|45396.7|45431.8|45391.8|45436.7|45396.7|45431.8|45391.8|0
1645584020000|2022-02-23 02:40:20|45436.8|45396.8|45436.8|45396.8|45436.8|45396.8|45436.8|45396.8|1
1645584040000|2022-02-23 02:40:40|45441.7|45401.7|45446.8|45406.8|45446.8|45406.8|45441.7|45401.7|1
1645584050000|2022-02-23 02:40:50|45451.7|45411.7|45461.5|45421.5|45461.7|45421.7|45451.7|45411.7|1
1645584060000|2022-02-23 02:41:00|45451.8|45411.8|45451.8|45411.8|45456.8|45416.8|45451.8|45411.8|0
1645584070000|2022-02-23 02:41:10|45456.8|45416.8|45456.8|45416.8|45456.8|45416.8|45456.8|45416.8|0
1645584090000|2022-02-23 02:41:30|45461.7|45421.7|45461.7|45421.7|45461.7|45421.7|45461.7|45421.7|0
1645584100000|2022-02-23 02:41:40|45466.5|45426.5|45466.5|45426.5|45466.5|45426.5|45466.5|45426.5|0
1645584110000|2022-02-23 02:41:50|45461.7|45421.7|45461.8|45421.8|45461.8|45421.8|45461.7|45421.7|1
1645584130000|2022-02-23 02:42:10|45466.7|45426.7|45481.7|45441.7|45481.7|45441.7|45466.7|45426.7|2
1645584140000|2022-02-23 02:42:20|45486.7|45446.7|45486.8|45446.8|45486.8|45446.8|45486.7|45446.7|1
1645584160000|2022-02-23 02:42:40|45491.7|45451.7|45491.7|45451.7|45491.7|45451.7|45491.7|45451.7|1
1645584170000|2022-02-23 02:42:50|45501.5|45461.5|45506.8|45466.8|45506.8|45466.8|45501.5|45461.5|2
1645584180000|2022-02-23 02:43:00|45506.7|45466.7|45511.7|45471.7|45511.7|45471.7|45501.8|45461.8|1
1645584190000|2022-02-23 02:43:10|45511.5|45471.5|45511.5|45471.5|45511.7|45471.7|45511.5|45471.5|0
1645584200000|2022-02-23 02:43:20|45501.5|45461.5|45496.7|45456.7|45506.5|45466.5|45496.7|45456.7|1
1645584210000|2022-02-23 02:43:30|45501.5|45461.5|45501.5|45461.5|45501.5|45461.5|45501.5|45461.5|0
1645584250000|2022-02-23 02:44:10|45501.7|45461.7|45506.5|45466.5|45506.5|45466.5|45501.7|45461.7|0
1645584260000|2022-02-23 02:44:20|45506.7|45466.7|45511.5|45471.5|45511.5|45471.5|45506.7|45466.7|0
1645584270000|2022-02-23 02:44:30|45511.7|45471.7|45516.7|45476.7|45516.7|45476.7|45511.7|45471.7|0
1645584280000|2022-02-23 02:44:40|45521.7|45481.7|45521.7|45481.7|45521.7|45481.7|45521.7|45481.7|0
1645584290000|2022-02-23 02:44:50|45516.7|45476.7|45511.8|45471.8|45516.7|45476.7|45511.8|45471.8|1
1645584300000|2022-02-23 02:45:00|45511.7|45471.7|45511.7|45471.7|45511.7|45471.7|45511.7|45471.7|0
1645584310000|2022-02-23 02:45:10|45506.7|45466.7|45511.8|45471.8|45511.8|45471.8|45506.7|45466.7|0
1645584340000|2022-02-23 02:45:40|45506.7|45466.7|45506.7|45466.7|45506.7|45466.7|45506.7|45466.7|0
1645584350000|2022-02-23 02:45:50|45511.5|45471.5|45506.7|45466.7|45511.7|45471.7|45506.7|45466.7|0
1645584360000|2022-02-23 02:46:00|45501.8|45461.8|45501.8|45461.8|45501.8|45461.8|45501.8|45461.8|0
1645584370000|2022-02-23 02:46:10|45506.7|45466.7|45501.8|45461.8|45511.7|45471.7|45501.8|45461.8|0
1645584380000|2022-02-23 02:46:20|45496.8|45456.8|45496.8|45456.8|45496.8|45456.8|45496.8|45456.8|0
1645584390000|2022-02-23 02:46:30|45486.8|45446.8|45491.8|45451.8|45491.8|45451.8|45486.8|45446.8|1
1645584470000|2022-02-23 02:47:50|45486.3|45446.3|45481.8|45441.8|45486.3|45446.3|45476.7|45436.7|0
1645584500000|2022-02-23 02:48:20|45481.7|45441.7|45476.7|45436.7|45481.7|45441.7|45476.7|45436.7|0
1645584510000|2022-02-23 02:48:30|45481.5|45441.5|45481.8|45441.8|45481.8|45441.8|45476.7|45436.7|0
1645584530000|2022-02-23 02:48:50|||||||||5
1645584540000|2022-02-23 02:49:00|45481.7|45441.7|45481.7|45441.7|45481.7|45441.7|45476.7|45436.7|0
1645584550000|2022-02-23 02:49:10|45476.7|45436.7|45481.7|45441.7|45481.8|45441.8|45476.7|45436.7|1
1645584560000|2022-02-23 02:49:20|45491.8|45451.8|45491.8|45451.8|45491.8|45451.8|45491.8|45451.8|1
1645584580000|2022-02-23 02:49:40|45496.6|45456.6|45506.8|45466.8|45511.8|45471.8|45496.6|45456.6|18
1645584590000|2022-02-23 02:49:50|45497.1|45457.1|45497|45457|45511.6|45471.6|45497|45457|2
1645584600000|2022-02-23 02:50:00|45501.8|45461.8|45501.8|45461.8|45501.8|45461.8|45501.8|45461.8|0
1645584620000|2022-02-23 02:50:20|45506.8|45466.8|45497|45457|45506.8|45466.8|45497|45457|0
1645584630000|2022-02-23 02:50:30|45497.1|45457.1|45481.6|45441.6|45506.8|45466.8|45481.6|45441.6|12
1645584650000|2022-02-23 02:50:50|45476.6|45436.6|45476.6|45436.6|45476.6|45436.6|45476.6|45436.6|1
1645584670000|2022-02-23 02:51:10|45461.8|45421.8|45461.8|45421.8|45461.8|45421.8|45461.8|45421.8|0
1645584680000|2022-02-23 02:51:20|45457|45417|45461.8|45421.8|45466.6|45426.6|45457|45417|0
1645584740000|2022-02-23 02:52:20|45456.6|45416.6|45451.8|45411.8|45456.6|45416.6|45451.8|45411.8|0
1645584760000|2022-02-23 02:52:40|45456.6|45416.6|45461.8|45421.8|45461.8|45421.8|45456.6|45416.6|0
1645584770000|2022-02-23 02:52:50|45466.6|45426.6|45466.6|45426.6|45466.6|45426.6|45466.6|45426.6|0
1645584790000|2022-02-23 02:53:10|45466.8|45426.8|45466.8|45426.8|45466.8|45426.8|45466.8|45426.8|0
1645584800000|2022-02-23 02:53:20|45471.6|45431.6|45471.8|45431.8|45471.8|45431.8|45471.6|45431.6|1
1645584810000|2022-02-23 02:53:30|45472|45432|45476.8|45436.8|45476.8|45436.8|45472|45432|3
1645584820000|2022-02-23 02:53:40|45471.8|45431.8|45471.8|45431.8|45471.8|45431.8|45471.8|45431.8|0
1645584850000|2022-02-23 02:54:10|45481.8|45441.8|45481.8|45441.8|45481.8|45441.8|45481.8|45441.8|0
1645584860000|2022-02-23 02:54:20|45486.8|45446.8|45486.9|45446.9|45491.8|45451.8|45486.6|45446.6|0
1645584870000|2022-02-23 02:54:30|45491.8|45451.8|45476.6|45436.6|45491.8|45451.8|45476.6|45436.6|0
1645584920000|2022-02-23 02:55:20|45481.8|45441.8|45481.8|45441.8|45481.8|45441.8|45481.8|45441.8|0
1645584930000|2022-02-23 02:55:30|45491.8|45451.8|45491.8|45451.8|45491.8|45451.8|45491.8|45451.8|37
1645584950000|2022-02-23 02:55:50|45481.8|45441.8|45491.8|45451.8|45491.8|45451.8|45476.8|45436.8|4
1645584960000|2022-02-23 02:56:00|45501.5|45461.5|45501.8|45461.8|45501.8|45461.8|45501.5|45461.5|18
1645584970000|2022-02-23 02:56:10|45506.8|45466.8|45506.8|45466.8|45506.8|45466.8|45506.8|45466.8|0
1645584980000|2022-02-23 02:56:20|45501.8|45461.8|45501.8|45461.8|45501.8|45461.8|45501.8|45461.8|0
1645585000000|2022-02-23 02:56:40|45506.8|45466.8|45501.8|45461.8|45506.8|45466.8|45501.8|45461.8|2
1645585010000|2022-02-23 02:56:50|45511.8|45471.8|45506.8|45466.8|45511.8|45471.8|45506.6|45466.6|0
1645585020000|2022-02-23 02:57:00|45501.8|45461.8|45511.8|45471.8|45511.8|45471.8|45501.8|45461.8|0
1645585030000|2022-02-23 02:57:10|45506.6|45466.6|45501.8|45461.8|45506.8|45466.8|45501.8|45461.8|2
1645585060000|2022-02-23 02:57:40|45506.8|45466.8|45501.8|45461.8|45506.8|45466.8|45501.8|45461.8|0
1645585070000|2022-02-23 02:57:50|45506.6|45466.6|45501.8|45461.8|45506.6|45466.6|45501.8|45461.8|0
1645585080000|2022-02-23 02:58:00|45506.8|45466.8|45506.6|45466.6|45511.8|45471.8|45506.6|45466.6|0
1645585090000|2022-02-23 02:58:10|45506.8|45466.8|45496.6|45456.6|45506.8|45466.8|45496.6|45456.6|1
1645585110000|2022-02-23 02:58:30|45486.6|45446.6|45481.8|45441.8|45486.6|45446.6|45481.8|45441.8|0
1645585140000|2022-02-23 02:59:00|45491.8|45451.8|45486.8|45446.8|45491.8|45451.8|45486.8|45446.8|0
1645585150000|2022-02-23 02:59:10|45491.8|45451.8|45491.8|45451.8|45491.8|45451.8|45491.8|45451.8|0
1645585160000|2022-02-23 02:59:20|45486.8|45446.8|45486.8|45446.8|45486.8|45446.8|45486.8|45446.8|0
1645585180000|2022-02-23 02:59:40|45491.8|45451.8|45496.8|45456.8|45496.8|45456.8|45491.8|45451.8|0
1645585190000|2022-02-23 02:59:50|45496.6|45456.6|45496.6|45456.6|45496.6|45456.6|45496.6|45456.6|1
1645585200000|2022-02-23 03:00:00|45506.6|45466.6|45501.8|45461.8|45506.6|45466.6|45501.6|45461.6|0
1645585210000|2022-02-23 03:00:10|||||||||2
1645585220000|2022-02-23 03:00:20|45506.8|45466.8|45506.6|45466.6|45506.8|45466.8|45506.6|45466.6|0
1645585230000|2022-02-23 03:00:30|45506.8|45466.8|45516.6|45476.6|45526.8|45486.8|45506.8|45466.8|27
1645585240000|2022-02-23 03:00:40|45511.8|45471.8|45511.8|45471.8|45511.8|45471.8|45511.8|45471.8|0
1645585250000|2022-02-23 03:00:50|45521.4|45481.4|45521.6|45481.6|45521.6|45481.6|45521.4|45481.4|7
1645585260000|2022-02-23 03:01:00|45521.8|45481.8|45551.6|45511.6|45556.6|45516.6|45521.8|45481.8|2
1645585270000|2022-02-23 03:01:10|45551.8|45511.8|45551.8|45511.8|45551.8|45511.8|45551.8|45511.8|0
1645585290000|2022-02-23 03:01:30|45551.6|45511.6|45551.8|45511.8|45551.8|45511.8|45551.6|45511.6|0
1645585330000|2022-02-23 03:02:10|45546.9|45506.9|45551.8|45511.8|45556.6|45516.6|45546.9|45506.9|0
1645585340000|2022-02-23 03:02:20|45556.6|45516.6|45556.6|45516.6|45556.8|45516.8|45551.8|45511.8|0
1645585350000|2022-02-23 03:02:30|45556.8|45516.8|45561.6|45521.6|45561.6|45521.6|45556.8|45516.8|0
1645585360000|2022-02-23 03:02:40|45551.8|45511.8|45551.8|45511.8|45556.6|45516.6|45551.8|45511.8|1
1645585370000|2022-02-23 03:02:50|45556.6|45516.6|45556.6|45516.6|45556.6|45516.6|45556.6|45516.6|0
1645585380000|2022-02-23 03:03:00|45551.8|45511.8|45561.4|45521.4|45566.4|45526.4|45551.8|45511.8|0
1645585390000|2022-02-23 03:03:10|45556.6|45516.6|45551.6|45511.6|45556.6|45516.6|45551.6|45511.6|1
1645585400000|2022-02-23 03:03:20|45551.7|45511.7|45551.6|45511.6|45551.7|45511.7|45551.6|45511.6|0
1645585420000|2022-02-23 03:03:40|45551.7|45511.7|45551.7|45511.7|45556.6|45516.6|45551.6|45511.6|0
1645585430000|2022-02-23 03:03:50|45556.6|45516.6|45556.6|45516.6|45556.6|45516.6|45551.7|45511.7|0
1645585440000|2022-02-23 03:04:00|45551.7|45511.7|45556.6|45516.6|45556.6|45516.6|45551.6|45511.6|0
1645585450000|2022-02-23 03:04:10|45556.7|45516.7|45551.7|45511.7|45556.7|45516.7|45551.7|45511.7|0
1645585460000|2022-02-23 03:04:20|45556.6|45516.6|45556.6|45516.6|45561.4|45521.4|45556.6|45516.6|25
1645585470000|2022-02-23 03:04:30|45551.6|45511.6|45546.6|45506.6|45551.6|45511.6|45546.6|45506.6|0
1645585480000|2022-02-23 03:04:40|45556.6|45516.6|45551.7|45511.7|45556.6|45516.6|45551.6|45511.6|0
1645585500000|2022-02-23 03:05:00|45551.6|45511.6|45551.7|45511.7|45551.7|45511.7|45551.6|45511.6|0
1645585510000|2022-02-23 03:05:10|45556.6|45516.6|45556.6|45516.6|45556.6|45516.6|45556.6|45516.6|0
1645585520000|2022-02-23 03:05:20|45551.7|45511.7|45551.7|45511.7|45551.7|45511.7|45551.7|45511.7|0
1645585540000|2022-02-23 03:05:40|45546.7|45506.7|45546.7|45506.7|45546.7|45506.7|45546.7|45506.7|0
1645585550000|2022-02-23 03:05:50|45551.7|45511.7|45551.7|45511.7|45551.7|45511.7|45546.7|45506.7|0
1645585560000|2022-02-23 03:06:00|45546.7|45506.7|45546.7|45506.7|45546.7|45506.7|45546.7|45506.7|0
1645585570000|2022-02-23 03:06:10|45546.6|45506.6|45536.7|45496.7|45546.6|45506.6|45536.6|45496.6|0
1645585580000|2022-02-23 03:06:20|45536.6|45496.6|45536.6|45496.6|45536.6|45496.6|45536.6|45496.6|0
1645585590000|2022-02-23 03:06:30|45526.7|45486.7|45526.7|45486.7|45526.7|45486.7|45526.6|45486.6|0
1645585600000|2022-02-23 03:06:40|45526.6|45486.6|45526.7|45486.7|45526.7|45486.7|45526.6|45486.6|0
1645585610000|2022-02-23 03:06:50|45521.7|45481.7|45521.7|45481.7|45521.7|45481.7|45521.7|45481.7|0
1645585620000|2022-02-23 03:07:00|45521.6|45481.6|45521.7|45481.7|45521.7|45481.7|45516.7|45476.7|0
1645585630000|2022-02-23 03:07:10|45521.6|45481.6|45521.7|45481.7|45521.7|45481.7|45521.6|45481.6|0
1645585640000|2022-02-23 03:07:20|45516.7|45476.7|45516.7|45476.7|45516.7|45476.7|45516.7|45476.7|0
1645585650000|2022-02-23 03:07:30|45506.7|45466.7|45496.7|45456.7|45506.7|45466.7|45496.7|45456.7|2
1645585660000|2022-02-23 03:07:40|45496.9|45456.9|45496.6|45456.6|45501.7|45461.7|45496.6|45456.6|0
1645585680000|2022-02-23 03:08:00|45496.7|45456.7|45496.7|45456.7|45496.7|45456.7|45496.6|45456.6|0
1645585690000|2022-02-23 03:08:10|45496.6|45456.6|45501.7|45461.7|45506.6|45466.6|45496.6|45456.6|0
1645585700000|2022-02-23 03:08:20|45501.6|45461.6|45501.7|45461.7|45501.7|45461.7|45501.6|45461.6|0
1645585710000|2022-02-23 03:08:30|45501.6|45461.6|45501.6|45461.6|45501.6|45461.6|45501.6|45461.6|0
1645585720000|2022-02-23 03:08:40|||||||||1
1645585740000|2022-02-23 03:09:00|45496.7|45456.7|45496.6|45456.6|45496.7|45456.7|45496.6|45456.6|0
1645585750000|2022-02-23 03:09:10|45496.4|45456.4|45506.1|45466.1|45506.1|45466.1|45496.4|45456.4|4
1645585760000|2022-02-23 03:09:20|45506.4|45466.4|45501.6|45461.6|45511.4|45471.4|45501.6|45461.6|3
1645585770000|2022-02-23 03:09:30|45506.4|45466.4|45506.6|45466.6|45506.6|45466.6|45506.4|45466.4|0
1645585800000|2022-02-23 03:10:00|45501.7|45461.7|45506.6|45466.6|45506.6|45466.6|45501.7|45461.7|2
1645585810000|2022-02-23 03:10:10|45501.7|45461.7|45501.4|45461.4|45501.7|45461.7|45496.6|45456.6|0
1645585820000|2022-02-23 03:10:20|45501.6|45461.6|45496.6|45456.6|45501.6|45461.6|45496.6|45456.6|1
1645585830000|2022-02-23 03:10:30|45501.4|45461.4|45501.4|45461.4|45501.4|45461.4|45501.4|45461.4|0
1645585840000|2022-02-23 03:10:40|45496.6|45456.6|45501.4|45461.4|45501.4|45461.4|45496.6|45456.6|0
1645585850000|2022-02-23 03:10:50|45496.6|45456.6|45496.6|45456.6|45496.6|45456.6|45496.6|45456.6|0
1645585860000|2022-02-23 03:11:00|45506.4|45466.4|45511.4|45471.4|45511.6|45471.6|45506.4|45466.4|2
1645585870000|2022-02-23 03:11:10|45506.6|45466.6|45506.6|45466.6|45506.6|45466.6|45506.6|45466.6|0
1645585880000|2022-02-23 03:11:20|45501.7|45461.7|45501.7|45461.7|45501.7|45461.7|45501.7|45461.7|1
1645585890000|2022-02-23 03:11:30|45501.6|45461.6|45511.7|45471.7|45511.7|45471.7|45501.6|45461.6|12
1645585900000|2022-02-23 03:11:40|45506.7|45466.7|45511.7|45471.7|45511.7|45471.7|45506.7|45466.7|0
1645585910000|2022-02-23 03:11:50|45511.6|45471.6|45511.7|45471.7|45511.7|45471.7|45511.6|45471.6|0
1645585920000|2022-02-23 03:12:00|45511.6|45471.6|45501.7|45461.7|45511.6|45471.6|45501.7|45461.7|0
1645585930000|2022-02-23 03:12:10|45501.6|45461.6|45506.6|45466.6|45506.6|45466.6|45501.6|45461.6|0
1645585940000|2022-02-23 03:12:20|45501.7|45461.7|45506.6|45466.6|45506.6|45466.6|45501.7|45461.7|0
1645585950000|2022-02-23 03:12:30|45501.7|45461.7|45506.6|45466.6|45506.6|45466.6|45501.7|45461.7|0
1645585960000|2022-02-23 03:12:40|45506.5|45466.5|45506.5|45466.5|45506.5|45466.5|45506.5|45466.5|0
1645585970000|2022-02-23 03:12:50|45501.7|45461.7|45501.7|45461.7|45506.5|45466.5|45501.5|45461.5|0
1645586000000|2022-02-23 03:13:20|45506.5|45466.5|45506.5|45466.5|45506.5|45466.5|45506.5|45466.5|0
1645586010000|2022-02-23 03:13:30|45501.7|45461.7|45501.7|45461.7|45501.7|45461.7|45501.5|45461.5|0
1645586020000|2022-02-23 03:13:40|45506.5|45466.5|45501.7|45461.7|45506.5|45466.5|45501.7|45461.7|0
1645586030000|2022-02-23 03:13:50|45506.5|45466.5|45511.5|45471.5|45511.5|45471.5|45506.5|45466.5|0
1645586050000|2022-02-23 03:14:10|45511.4|45471.4|45511.4|45471.4|45511.4|45471.4|45511.4|45471.4|0
1645586060000|2022-02-23 03:14:20|45506.5|45466.5|45501.7|45461.7|45506.5|45466.5|45501.7|45461.7|0
1645586070000|2022-02-23 03:14:30|45501.5|45461.5|45506.5|45466.5|45506.5|45466.5|45501.5|45461.5|0
1645586090000|2022-02-23 03:14:50|45501.7|45461.7|45501.7|45461.7|45501.7|45461.7|45501.7|45461.7|0
1645586110000|2022-02-23 03:15:10|45506.5|45466.5|45511.5|45471.5|45511.5|45471.5|45506.5|45466.5|0
1645586120000|2022-02-23 03:15:20|45511.7|45471.7|45511.5|45471.5|45511.7|45471.7|45511.5|45471.5|0
1645586130000|2022-02-23 03:15:30|45511.4|45471.4|45511.5|45471.5|45511.5|45471.5|45511.4|45471.4|0
1645586140000|2022-02-23 03:15:40|45511.7|45471.7|45511.7|45471.7|45511.7|45471.7|45511.5|45471.5|0
1645586150000|2022-02-23 03:15:50|45511.5|45471.5|45511.5|45471.5|45511.7|45471.7|45506.7|45466.7|0
1645586160000|2022-02-23 03:16:00|45506.7|45466.7|45511.7|45471.7|45511.7|45471.7|45506.7|45466.7|0
1645586200000|2022-02-23 03:16:40|45521.7|45481.7|45521.7|45481.7|45521.7|45481.7|45521.7|45481.7|0
1645586210000|2022-02-23 03:16:50|45526.5|45486.5|45526.5|45486.5|45526.5|45486.5|45526.5|45486.5|0
1645586230000|2022-02-23 03:17:10|45526.7|45486.7|45526.7|45486.7|45526.7|45486.7|45526.7|45486.7|0
1645586340000|2022-02-23 03:19:00|45521.5|45481.5|45516.7|45476.7|45521.5|45481.5|45516.7|45476.7|3
1645586350000|2022-02-23 03:19:10|45506.7|45466.7|45506.7|45466.7|45506.7|45466.7|45506.7|45466.7|0
1645586360000|2022-02-23 03:19:20|45506.5|45466.5|45506.7|45466.7|45506.7|45466.7|45506.5|45466.5|0
1645586370000|2022-02-23 03:19:30|45511.5|45471.5|45506.7|45466.7|45511.7|45471.7|45506.7|45466.7|1
1645586380000|2022-02-23 03:19:40|45501.7|45461.7|45496.7|45456.7|45501.7|45461.7|45496.7|45456.7|1
1645586390000|2022-02-23 03:19:50|45496.8|45456.8|45501.7|45461.7|45501.7|45461.7|45496.8|45456.8|0
1645586440000|2022-02-23 03:20:40|45506.5|45466.5|45506.7|45466.7|45506.7|45466.7|45506.5|45466.5|0
1645586450000|2022-02-23 03:20:50|45506.5|45466.5|45506.7|45466.7|45506.7|45466.7|45506.5|45466.5|0
1645586460000|2022-02-23 03:21:00|45501.7|45461.7|45501.7|45461.7|45501.7|45461.7|45501.7|45461.7|0
1645586470000|2022-02-23 03:21:10|45506.5|45466.5|45506.5|45466.5|45506.5|45466.5|45506.5|45466.5|0
1645586480000|2022-02-23 03:21:20|45506.7|45466.7|45506.5|45466.5|45506.7|45466.7|45501.7|45461.7|0
1645586490000|2022-02-23 03:21:30|45516.5|45476.5|45516.5|45476.5|45516.5|45476.5|45516.5|45476.5|0
1645586500000|2022-02-23 03:21:40|45511.7|45471.7|45521.7|45481.7|45521.7|45481.7|45511.7|45471.7|0
1645586530000|2022-02-23 03:22:10|45521.5|45481.5|45516.7|45476.7|45521.5|45481.5|45516.7|45476.7|0
1645586570000|2022-02-23 03:22:50|45511.7|45471.7|45511.7|45471.7|45511.7|45471.7|45511.5|45471.5|0
1645586590000|2022-02-23 03:23:10|45506.7|45466.7|45506.7|45466.7|45506.7|45466.7|45506.7|45466.7|0
1645586600000|2022-02-23 03:23:20|45511.7|45471.7|45511.7|45471.7|45511.7|45471.7|45511.7|45471.7|0
1645586610000|2022-02-23 03:23:30|45506.8|45466.8|45511.7|45471.7|45511.7|45471.7|45506.7|45466.7|0
1645586620000|2022-02-23 03:23:40|45506.7|45466.7|45506.5|45466.5|45506.7|45466.7|45506.5|45466.5|0
1645586640000|2022-02-23 03:24:00|45511.5|45471.5|45511.5|45471.5|45511.5|45471.5|45506.5|45466.5|0
1645586650000|2022-02-23 03:24:10|45511.7|45471.7|45511.7|45471.7|45511.7|45471.7|45506.7|45466.7|0
1645586660000|2022-02-23 03:24:20|45511.5|45471.5|45511.5|45471.5|45511.5|45471.5|45506.5|45466.5|0
1645586670000|2022-02-23 03:24:30|45511.3|45471.3|45501.7|45461.7|45511.3|45471.3|45501.7|45461.7|0
1645586680000|2022-02-23 03:24:40|45496.7|45456.7|45496.7|45456.7|45496.7|45456.7|45496.7|45456.7|0
1645586690000|2022-02-23 03:24:50|45501.7|45461.7|45501.7|45461.7|45506.5|45466.5|45501.7|45461.7|0
1645586700000|2022-02-23 03:25:00|45496.7|45456.7|45501.7|45461.7|45501.7|45461.7|45496.7|45456.7|0
1645586760000|2022-02-23 03:26:00|45496.8|45456.8|45496.6|45456.6|45501.6|45461.6|45496.6|45456.6|0
1645586770000|2022-02-23 03:26:10|45501.6|45461.6|45496.6|45456.6|45501.6|45461.6|45496.6|45456.6|0
1645586780000|2022-02-23 03:26:20|45501.5|45461.5|45501.6|45461.6|45501.6|45461.6|45501.5|45461.5|0
1645586810000|2022-02-23 03:26:50|45506.6|45466.6|45506.6|45466.6|45506.6|45466.6|45506.6|45466.6|0
1645586830000|2022-02-23 03:27:10|45501.6|45461.6|45501.6|45461.6|45501.6|45461.6|45501.6|45461.6|0
1645586850000|2022-02-23 03:27:30|45506.5|45466.5|45501.6|45461.6|45506.5|45466.5|45501.6|45461.6|0
1645586870000|2022-02-23 03:27:50|45506.5|45466.5|45501.6|45461.6|45506.5|45466.5|45501.6|45461.6|0
1645586880000|2022-02-23 03:28:00|45511.6|45471.6|45511.6|45471.6|45516.5|45476.5|45511.6|45471.6|15
1645586920000|2022-02-23 03:28:40|45506.6|45466.6|45506.6|45466.6|45506.6|45466.6|45506.6|45466.6|0
1645586930000|2022-02-23 03:28:50|45501.6|45461.6|45501.6|45461.6|45501.6|45461.6|45501.6|45461.6|0
1645586980000|2022-02-23 03:29:40|45501.5|45461.5|45506.6|45466.6|45506.6|45466.6|45501.5|45461.5|0
1645587020000|2022-02-23 03:30:20|45511.6|45471.6|45511.6|45471.6|45511.6|45471.6|45511.6|45471.6|0
1645587030000|2022-02-23 03:30:30|45506.6|45466.6|45521.5|45481.5|45521.5|45481.5|45506.6|45466.6|0
1645587080000|2022-02-23 03:31:20|45506.6|45466.6|45506.6|45466.6|45506.6|45466.6|45506.6|45466.6|0
1645587090000|2022-02-23 03:31:30|45506.5|45466.5|45501.6|45461.6|45506.5|45466.5|45501.6|45461.6|1
1645587180000|2022-02-23 03:33:00|45501.5|45461.5|45501.6|45461.6|45501.6|45461.6|45501.5|45461.5|0
1645587320000|2022-02-23 03:35:20|45501.8|45461.8|45506.6|45466.6|45506.6|45466.6|45501.8|45461.8|0
1645587330000|2022-02-23 03:35:30|45511.5|45471.5|45511.6|45471.6|45511.6|45471.6|45511.5|45471.5|1
1645587340000|2022-02-23 03:35:40|45521.3|45481.3|45526.6|45486.6|45526.6|45486.6|45521.3|45481.3|7
1645587360000|2022-02-23 03:36:00|45521.6|45481.6|45521.6|45481.6|45521.6|45481.6|45521.6|45481.6|0
1645587380000|2022-02-23 03:36:20|45526.6|45486.6|45521.6|45481.6|45526.6|45486.6|45516.6|45476.6|1
1645587430000|2022-02-23 03:37:10|45521.4|45481.4|45521.6|45481.6|45521.6|45481.6|45521.4|45481.4|0
1645587440000|2022-02-23 03:37:20|45521.8|45481.8|45526.6|45486.6|45526.6|45486.6|45521.4|45481.4|3
1645587450000|2022-02-23 03:37:30|45526.8|45486.8|45531.6|45491.6|45531.6|45491.6|45526.8|45486.8|5
1645587460000|2022-02-23 03:37:40|45526.6|45486.6|45516.6|45476.6|45526.6|45486.6|45516.6|45476.6|2
1645587500000|2022-02-23 03:38:20|45511.6|45471.6|45511.6|45471.6|45511.6|45471.6|45511.6|45471.6|0
1645587530000|2022-02-23 03:38:50|45501.9|45461.9|45501.9|45461.9|45501.9|45461.9|45501.9|45461.9|265
1645587670000|2022-02-23 03:41:10|45506.7|45466.7|45501.9|45461.9|45506.7|45466.7|45501.9|45461.9|0
1645587700000|2022-02-23 03:41:40|45506.7|45466.7|45506.7|45466.7|45506.7|45466.7|45506.7|45466.7|0
1645587710000|2022-02-23 03:41:50|45501.9|45461.9|45501.9|45461.9|45501.9|45461.9|45501.9|45461.9|0
1645587720000|2022-02-23 03:42:00|45506.6|45466.6|45506.7|45466.7|45506.7|45466.7|45506.6|45466.6|0
1645587730000|2022-02-23 03:42:10|45501.6|45461.6|45501.6|45461.6|45501.6|45461.6|45501.6|45461.6|5
1645587810000|2022-02-23 03:43:30|||||||||9
1645587850000|2022-02-23 03:44:10|45496.7|45456.7|45496.7|45456.7|45496.7|45456.7|45496.7|45456.7|1
1645587860000|2022-02-23 03:44:20|45501.6|45461.6|45501.6|45461.6|45501.6|45461.6|45501.6|45461.6|0
1645587870000|2022-02-23 03:44:30|45496.7|45456.7|45496.7|45456.7|45496.7|45456.7|45496.7|45456.7|0
1645587950000|2022-02-23 03:45:50|45506.7|45466.7|45506.7|45466.7|45506.7|45466.7|45506.7|45466.7|0
1645587970000|2022-02-23 03:46:10|45506.9|45466.9|45506.9|45466.9|45506.9|45466.9|45506.9|45466.9|0
1645587980000|2022-02-23 03:46:20|45506.7|45466.7|45501.9|45461.9|45506.7|45466.7|45501.7|45461.7|0
1645587990000|2022-02-23 03:46:30|45506.7|45466.7|45506.9|45466.9|45506.9|45466.9|45506.7|45466.7|0
1645588000000|2022-02-23 03:46:40|45506.7|45466.7|45506.7|45466.7|45506.7|45466.7|45506.7|45466.7|1
1645588020000|2022-02-23 03:47:00|45506.6|45466.6|45506.7|45466.7|45506.7|45466.7|45501.7|45461.7|0
1645588050000|2022-02-23 03:47:30|45501.9|45461.9|45501.9|45461.9|45501.9|45461.9|45501.9|45461.9|0
1645588080000|2022-02-23 03:48:00|45501.7|45461.7|45497|45457|45501.7|45461.7|45497|45457|0
1645588090000|2022-02-23 03:48:10|45501.9|45461.9|45501.9|45461.9|45501.9|45461.9|45501.9|45461.9|0
1645588160000|2022-02-23 03:49:20|45506.7|45466.7|45506.7|45466.7|45506.7|45466.7|45506.7|45466.7|0
1645588170000|2022-02-23 03:49:30|45501.9|45461.9|45501.9|45461.9|45501.9|45461.9|45501.9|45461.9|0
1645588180000|2022-02-23 03:49:40|45506.7|45466.7|45501.9|45461.9|45506.7|45466.7|45501.9|45461.9|0
1645588190000|2022-02-23 03:49:50|45501.7|45461.7|45501.9|45461.9|45506.7|45466.7|45501.7|45461.7|0
1645588260000|2022-02-23 03:51:00|45501.7|45461.7|45501.9|45461.9|45501.9|45461.9|45501.7|45461.7|0
1645588300000|2022-02-23 03:51:40|45501.8|45461.8|45501.8|45461.8|45501.8|45461.8|45501.8|45461.8|0
1645588360000|2022-02-23 03:52:40|45497|45457|45496.7|45456.7|45497|45457|45496.7|45456.7|2
1645588380000|2022-02-23 03:53:00|45486.7|45446.7|45466.7|45426.7|45486.7|45446.7|45466.7|45426.7|2
1645588390000|2022-02-23 03:53:10|45461.8|45421.8|45461.8|45421.8|45461.8|45421.8|45461.8|45421.8|11
1645588410000|2022-02-23 03:53:30|45466.7|45426.7|45471.8|45431.8|45476.7|45436.7|45466.7|45426.7|1
1645588490000|2022-02-23 03:54:50|45466.7|45426.7|45461.8|45421.8|45466.7|45426.7|45461.8|45421.8|0
1645588500000|2022-02-23 03:55:00|45466.7|45426.7|45466.7|45426.7|45466.7|45426.7|45466.7|45426.7|0
1645588510000|2022-02-23 03:55:10|45461.8|45421.8|45461.8|45421.8|45461.8|45421.8|45461.8|45421.8|0
1645588580000|2022-02-23 03:56:20|45456.7|45416.7|45461.8|45421.8|45461.8|45421.8|45456.7|45416.7|7
1645588590000|2022-02-23 03:56:30|45461.7|45421.7|45446.8|45406.8|45461.7|45421.7|45446.8|45406.8|2
1645588600000|2022-02-23 03:56:40|45451.7|45411.7|45451.7|45411.7|45451.7|45411.7|45451.7|45411.7|0
1645588610000|2022-02-23 03:56:50|45451.8|45411.8|45451.8|45411.8|45451.8|45411.8|45451.8|45411.8|1
1645588620000|2022-02-23 03:57:00|45456.7|45416.7|45456.7|45416.7|45456.7|45416.7|45456.7|45416.7|0
1645588630000|2022-02-23 03:57:10|45451.8|45411.8|45451.8|45411.8|45451.8|45411.8|45451.8|45411.8|0
1645588780000|2022-02-23 03:59:40|45456.7|45416.7|45466.7|45426.7|45471.8|45431.8|45456.7|45416.7|0
1645588790000|2022-02-23 03:59:50|45481.7|45441.7|45476.8|45436.8|45481.7|45441.7|45476.7|45436.7|0
1645588850000|2022-02-23 04:00:50|45481.8|45441.8|45481.8|45441.8|45481.8|45441.8|45481.8|45441.8|0
1645588860000|2022-02-23 04:01:00|45476.8|45436.8|45476.8|45436.8|45476.8|45436.8|45476.8|45436.8|0
1645588870000|2022-02-23 04:01:10|||||||||1
1645588880000|2022-02-23 04:01:20|45476.7|45436.7|45476.8|45436.8|45476.8|45436.8|45476.7|45436.7|0
1645588920000|2022-02-23 04:02:00|45476.6|45436.6|45471.8|45431.8|45476.6|45436.6|45471.8|45431.8|0
1645588970000|2022-02-23 04:02:50|45467|45427|45471.8|45431.8|45471.8|45431.8|45467|45427|0
1645589070000|2022-02-23 04:04:30|45481.8|45441.8|45481.8|45441.8|45481.8|45441.8|45481.8|45441.8|0
1645589080000|2022-02-23 04:04:40|45476.9|45436.9|45481.8|45441.8|45481.8|45441.8|45476.8|45436.8|0
1645589090000|2022-02-23 04:04:50|45476.6|45436.6|45476.6|45436.6|45476.6|45436.6|45476.6|45436.6|0
1645589130000|2022-02-23 04:05:30|45466.6|45426.6|45466.6|45426.6|45466.6|45426.6|45466.6|45426.6|34
1645589140000|2022-02-23 04:05:40|45461.6|45421.6|45461.6|45421.6|45461.6|45421.6|45461.6|45421.6|0
1645589150000|2022-02-23 04:05:50|45461.8|45421.8|45461.8|45421.8|45461.8|45421.8|45461.8|45421.8|0
1645589180000|2022-02-23 04:06:20|45456.8|45416.8|45456.6|45416.6|45456.8|45416.8|45456.6|45416.6|0
1645589210000|2022-02-23 04:06:50|45461.8|45421.8|45461.8|45421.8|45461.8|45421.8|45461.8|45421.8|0
1645589240000|2022-02-23 04:07:20|45471.6|45431.6|45471.6|45431.6|45471.6|45431.6|45471.6|45431.6|0
1645589310000|2022-02-23 04:08:30|45471.8|45431.8|45471.8|45431.8|45471.8|45431.8|45471.8|45431.8|0
1645589340000|2022-02-23 04:09:00|45476.6|45436.6|45476.6|45436.6|45476.6|45436.6|45476.6|45436.6|0
1645589390000|2022-02-23 04:09:50|45476.8|45436.8|45476.6|45436.6|45481.5|45441.5|45476.6|45436.6|0
1645589400000|2022-02-23 04:10:00|45476.5|45436.5|45461.8|45421.8|45476.5|45436.5|45461.8|45421.8|0
1645589480000|2022-02-23 04:11:20|45461.9|45421.9|45481.8|45441.8|45481.8|45441.8|45461.9|45421.9|1
1645589650000|2022-02-23 04:14:10|45481.7|45441.7|45481.7|45441.7|45481.7|45441.7|45481.7|45441.7|0
1645589680000|2022-02-23 04:14:40|45481.6|45441.6|45481.7|45441.7|45481.7|45441.7|45476.9|45436.9|0
1645589700000|2022-02-23 04:15:00|45481.6|45441.6|45481.6|45441.6|45481.6|45441.6|45481.6|45441.6|0
1645589710000|2022-02-23 04:15:10|45476.7|45436.7|45476.7|45436.7|45476.7|45436.7|45476.7|45436.7|0
1645589760000|2022-02-23 04:16:00|45486.6|45446.6|45486.6|45446.6|45486.6|45446.6|45486.6|45446.6|1
1645589780000|2022-02-23 04:16:20|45481.7|45441.7|45481.7|45441.7|45481.7|45441.7|45481.6|45441.6|0
1645589790000|2022-02-23 04:16:30|45491.7|45451.7|45491.7|45451.7|45491.7|45451.7|45491.7|45451.7|6
1645589900000|2022-02-23 04:18:20|45486.7|45446.7|45491.7|45451.7|45491.7|45451.7|45486.7|45446.7|50
1645590020000|2022-02-23 04:20:20|45486.6|45446.6|45486.6|45446.6|45486.6|45446.6|45486.6|45446.6|3
1645590060000|2022-02-23 04:21:00|45491.6|45451.6|45491.6|45451.6|45491.6|45451.6|45491.6|45451.6|2
1645590070000|2022-02-23 04:21:10|45486.7|45446.7|45486.7|45446.7|45486.7|45446.7|45486.7|45446.7|0
1645590140000|2022-02-23 04:22:20|45491.7|45451.7|45496.6|45456.6|45496.6|45456.6|45491.7|45451.7|0
1645590150000|2022-02-23 04:22:30|45491.7|45451.7|45491.7|45451.7|45491.7|45451.7|45491.7|45451.7|0
1645590240000|2022-02-23 04:24:00|45486.6|45446.6|45486.6|45446.6|45486.7|45446.7|45481.7|45441.7|0
1645590260000|2022-02-23 04:24:20|45486.5|45446.5|45476.7|45436.7|45486.5|45446.5|45476.7|45436.7|0
1645590360000|2022-02-23 04:26:00|45486.7|45446.7|45481.7|45441.7|45486.7|45446.7|45481.7|45441.7|5
1645590480000|2022-02-23 04:28:00|||||||||61
1645590520000|2022-02-23 04:28:40|45476.7|45436.7|45476.7|45436.7|45476.7|45436.7|45476.7|45436.7|0
1645590590000|2022-02-23 04:29:50|45486.5|45446.5|45486.5|45446.5|45486.7|45446.7|45486.5|45446.5|0
1645590600000|2022-02-23 04:30:00|45486.7|45446.7|45486.7|45446.7|45486.7|45446.7|45486.5|45446.5|0
1645590610000|2022-02-23 04:30:10|45486.5|45446.5|45486.7|45446.7|45486.7|45446.7|45486.5|45446.5|0
1645590620000|2022-02-23 04:30:20|45486.5|45446.5|45486.5|45446.5|45486.7|45446.7|45486.5|45446.5|0
1645590640000|2022-02-23 04:30:40|45486.7|45446.7|45486.7|45446.7|45486.7|45446.7|45486.7|45446.7|0
1645590650000|2022-02-23 04:30:50|45486.5|45446.5|45486.5|45446.5|45486.5|45446.5|45486.5|45446.5|0
1645590710000|2022-02-23 04:31:50|45486.7|45446.7|45486.7|45446.7|45486.7|45446.7|45486.7|45446.7|0
1645590720000|2022-02-23 04:32:00|45486.5|45446.5|45486.5|45446.5|45486.7|45446.7|45486.5|45446.5|0
1645590730000|2022-02-23 04:32:10|45486.7|45446.7|45486.5|45446.5|45486.7|45446.7|45486.5|45446.5|0
1645590750000|2022-02-23 04:32:30|45486.7|45446.7|45486.7|45446.7|45486.7|45446.7|45486.7|45446.7|0
1645590760000|2022-02-23 04:32:40|45486.5|45446.5|45461.7|45421.7|45486.7|45446.7|45461.7|45421.7|2
1645590770000|2022-02-23 04:32:50|45461.5|45421.5|45456.7|45416.7|45461.5|45421.5|45456.7|45416.7|0
1645590780000|2022-02-23 04:33:00|45451.7|45411.7|45451.7|45411.7|45456.5|45416.5|45451.7|45411.7|1
1645590890000|2022-02-23 04:34:50|45461.7|45421.7|45461.7|45421.7|45461.7|45421.7|45461.7|45421.7|0
1645590900000|2022-02-23 04:35:00|45456.7|45416.7|45461.7|45421.7|45461.7|45421.7|45456.7|45416.7|0
1645590950000|2022-02-23 04:35:50|45461.5|45421.5|45461.5|45421.5|45461.5|45421.5|45461.5|45421.5|0
1645590960000|2022-02-23 04:36:00|45461.7|45421.7|45461.7|45421.7|45461.7|45421.7|45461.7|45421.7|0
1645590970000|2022-02-23 04:36:10|45466.5|45426.5|45466.5|45426.5|45466.5|45426.5|45466.5|45426.5|0
1645591010000|2022-02-23 04:36:50|45461.6|45421.6|45461.6|45421.6|45461.6|45421.6|45461.6|45421.6|0
1645591130000|2022-02-23 04:38:50|45461.8|45421.8|45461.6|45421.6|45466.5|45426.5|45461.6|45421.6|0
1645591140000|2022-02-23 04:39:00|45456.6|45416.6|45456.6|45416.6|45456.6|45416.6|45456.6|45416.6|0
1645591160000|2022-02-23 04:39:20|45461.6|45421.6|45456.6|45416.6|45466.6|45426.6|45456.6|45416.6|0
1645591180000|2022-02-23 04:39:40|45476.6|45436.6|45476.6|45436.6|45476.6|45436.6|45476.6|45436.6|1
1645591200000|2022-02-23 04:40:00|45486.6|45446.6|45486.6|45446.6|45486.6|45446.6|45486.6|45446.6|9
1645591240000|2022-02-23 04:40:40|45491.5|45451.5|45491.5|45451.5|45491.5|45451.5|45491.5|45451.5|0
1645591260000|2022-02-23 04:41:00|45486.6|45446.6|45481.6|45441.6|45486.6|45446.6|45481.6|45441.6|2
1645591270000|2022-02-23 04:41:10|45476.6|45436.6|45476.6|45436.6|45476.6|45436.6|45476.6|45436.6|0
1645591330000|2022-02-23 04:42:10|45471.6|45431.6|45466.6|45426.6|45471.6|45431.6|45466.6|45426.6|0
1645591340000|2022-02-23 04:42:20|45466.5|45426.5|45466.5|45426.5|45466.5|45426.5|45466.5|45426.5|0
1645591350000|2022-02-23 04:42:30|45466.6|45426.6|45466.6|45426.6|45466.6|45426.6|45466.6|45426.6|0
1645591380000|2022-02-23 04:43:00|45476.5|45436.5|45466.6|45426.6|45476.5|45436.5|45466.6|45426.6|0
1645591430000|2022-02-23 04:43:50|45476.6|45436.6|45466.6|45426.6|45476.6|45436.6|45466.6|45426.6|1
1645591520000|2022-02-23 04:45:20|45466.8|45426.8|45471.6|45431.6|45471.6|45431.6|45466.8|45426.8|0
1645591560000|2022-02-23 04:46:00|45471.5|45431.5|45461.6|45421.6|45471.6|45431.6|45461.6|45421.6|0
1645591570000|2022-02-23 04:46:10|45466.5|45426.5|45461.6|45421.6|45466.6|45426.6|45461.6|45421.6|0
1645591610000|2022-02-23 04:46:50|45466.6|45426.6|45466.5|45426.5|45466.6|45426.6|45461.6|45421.6|0
1645591620000|2022-02-23 04:47:00|45461.6|45421.6|45461.6|45421.6|45466.6|45426.6|45461.6|45421.6|0
1645591730000|2022-02-23 04:48:50|45456.6|45416.6|45456.6|45416.6|45456.6|45416.6|45456.6|45416.6|0
1645591810000|2022-02-23 04:50:10|45451.6|45411.6|45451.6|45411.6|45456.6|45416.6|45451.6|45411.6|0
1645591820000|2022-02-23 04:50:20|45456.4|45416.4|45451.6|45411.6|45456.4|45416.4|45451.6|45411.6|0
1645591830000|2022-02-23 04:50:30|45456.6|45416.6|45451.6|45411.6|45456.6|45416.6|45451.6|45411.6|0
1645591870000|2022-02-23 04:51:10|45456.6|45416.6|45456.6|45416.6|45456.6|45416.6|45456.6|45416.6|0
1645591880000|2022-02-23 04:51:20|45451.6|45411.6|45446.6|45406.6|45451.6|45411.6|45446.6|45406.6|0
1645591910000|2022-02-23 04:51:50|45446.4|45406.4|45446.6|45406.6|45446.6|45406.6|45446.4|45406.4|0
1645591920000|2022-02-23 04:52:00|45446.4|45406.4|45436.6|45396.6|45446.4|45406.4|45436.6|45396.6|0
1645591960000|2022-02-23 04:52:40|45446.6|45406.6|45446.6|45406.6|45446.6|45406.6|45446.6|45406.6|1
1645591970000|2022-02-23 04:52:50|45441.6|45401.6|45441.6|45401.6|45441.6|45401.6|45441.6|45401.6|0
1645591980000|2022-02-23 04:53:00|45436.6|45396.6|45436.6|45396.6|45436.6|45396.6|45436.6|45396.6|0
1645592000000|2022-02-23 04:53:20|45441.6|45401.6|45441.6|45401.6|45441.6|45401.6|45441.6|45401.6|0
1645592030000|2022-02-23 04:53:50|45441.4|45401.4|45441.6|45401.6|45441.6|45401.6|45441.4|45401.4|0
1645592050000|2022-02-23 04:54:10|45446.6|45406.6|45451.6|45411.6|45456.4|45416.4|45446.6|45406.6|1
1645592060000|2022-02-23 04:54:20|45446.6|45406.6|45446.6|45406.6|45446.6|45406.6|45446.6|45406.6|0
1645592140000|2022-02-23 04:55:40|45436.6|45396.6|45436.6|45396.6|45436.6|45396.6|45436.6|45396.6|2
1645592160000|2022-02-23 04:56:00|45446.6|45406.6|45441.6|45401.6|45446.6|45406.6|45441.6|45401.6|0
1645592260000|2022-02-23 04:57:40|45436.6|45396.6|45436.6|45396.6|45436.6|45396.6|45436.6|45396.6|0
1645592320000|2022-02-23 04:58:40|45426.6|45386.6|45426.6|45386.6|45426.6|45386.6|45426.6|45386.6|1
1645592340000|2022-02-23 04:59:00|45426.5|45386.5|45426.5|45386.5|45426.5|45386.5|45426.5|45386.5|0
1645592380000|2022-02-23 04:59:40|45431.4|45391.4|45431.5|45391.5|45431.5|45391.5|45431.4|45391.4|0
1645592400000|2022-02-23 05:00:00|45431.4|45391.4|45431.5|45391.5|45431.5|45391.5|45431.4|45391.4|0
1645592440000|2022-02-23 05:00:40|45436.5|45396.5|45436.4|45396.4|45436.5|45396.5|45436.4|45396.4|0
1645592450000|2022-02-23 05:00:50|45431.5|45391.5|45431.5|45391.5|45431.5|45391.5|45426.7|45386.7|0
1645592510000|2022-02-23 05:01:50|45426.5|45386.5|45426.5|45386.5|45426.5|45386.5|45426.5|45386.5|0
1645592630000|2022-02-23 05:03:50|45421.5|45381.5|45426.5|45386.5|45426.5|45386.5|45421.5|45381.5|1
1645592670000|2022-02-23 05:04:30|45431.4|45391.4|45431.5|45391.5|45431.5|45391.5|45431.4|45391.4|1
1645592680000|2022-02-23 05:04:40|45431.4|45391.4|45426.5|45386.5|45431.4|45391.4|45426.5|45386.5|0
1645592700000|2022-02-23 05:05:00|45431.5|45391.5|45431.5|45391.5|45431.5|45391.5|45431.5|45391.5|0
1645592720000|2022-02-23 05:05:20|45431.4|45391.4|45426.5|45386.5|45431.4|45391.4|45426.5|45386.5|1
1645592730000|2022-02-23 05:05:30|45431.5|45391.5|45431.5|45391.5|45431.5|45391.5|45431.5|45391.5|0
1645592830000|2022-02-23 05:07:10|45426.7|45386.7|45431.5|45391.5|45431.5|45391.5|45426.7|45386.7|84
1645592920000|2022-02-23 05:08:40|45441.5|45401.5|45441.5|45401.5|45441.5|45401.5|45441.5|45401.5|0
1645592930000|2022-02-23 05:08:50|45456.7|45416.7|45461.5|45421.5|45461.5|45421.5|45456.7|45416.7|0
1645592940000|2022-02-23 05:09:00|45466.5|45426.5|45466.5|45426.5|45466.5|45426.5|45466.5|45426.5|0
1645592980000|2022-02-23 05:09:40|45471.5|45431.5|45466.3|45426.3|45471.5|45431.5|45466.3|45426.3|0
1645593000000|2022-02-23 05:10:00|45471.5|45431.5|45471.5|45431.5|45471.5|45431.5|45471.5|45431.5|0
1645593090000|2022-02-23 05:11:30|||||||||5
1645593190000|2022-02-23 05:13:10|45466.6|45426.6|45471.5|45431.5|45471.5|45431.5|45466.6|45426.6|72
1645593450000|2022-02-23 05:17:30|45471.6|45431.6|45476.5|45436.5|45476.5|45436.5|45471.6|45431.6|0
1645593460000|2022-02-23 05:17:40|45481.5|45441.5|45481.5|45441.5|45481.5|45441.5|45481.5|45441.5|0
1645593580000|2022-02-23 05:19:40|45486.5|45446.5|45486.5|45446.5|45486.5|45446.5|45486.5|45446.5|0
1645593590000|2022-02-23 05:19:50|45481.5|45441.5|45481.5|45441.5|45481.5|45441.5|45481.5|45441.5|0
1645593670000|2022-02-23 05:21:10|45481.4|45441.4|45481.4|45441.4|45481.4|45441.4|45481.4|45441.4|0
1645593690000|2022-02-23 05:21:30|45481.3|45441.3|45481.4|45441.4|45481.4|45441.4|45476.4|45436.4|0
1645593790000|2022-02-23 05:23:10|45466.4|45426.4|45466.4|45426.4|45466.4|45426.4|45466.4|45426.4|1
1645593830000|2022-02-23 05:23:50|||||||||2
1645593840000|2022-02-23 05:24:00|||||||||10
1645593850000|2022-02-23 05:24:10|45466.3|45426.3|45466.4|45426.4|45466.4|45426.4|45466.3|45426.3|1
1645593920000|2022-02-23 05:25:20|45466.6|45426.6|45481.4|45441.4|45481.4|45441.4|45466.6|45426.6|0
1645593990000|2022-02-23 05:26:30|45491.4|45451.4|45491.4|45451.4|45491.4|45451.4|45491.4|45451.4|1
1645594090000|2022-02-23 05:28:10|45506|45466|45501.4|45461.4|45506|45466|45501.4|45461.4|8
1645594150000|2022-02-23 05:29:10|45511.3|45471.3|45511.4|45471.4|45511.4|45471.4|45511.3|45471.3|29
1645594200000|2022-02-23 05:30:00|45521.3|45481.3|45516.4|45476.4|45521.4|45481.4|45511.4|45471.4|0
1645594210000|2022-02-23 05:30:10|45521.3|45481.3|45526.3|45486.3|45526.4|45486.4|45516.6|45476.6|0
1645594220000|2022-02-23 05:30:20|45526.4|45486.4|45576.3|45536.3|45581.3|45541.3|45526.4|45486.4|9
1645594230000|2022-02-23 05:30:30|45561.3|45521.3|45566.3|45526.3|45566.3|45526.3|45561.3|45521.3|2
1645594240000|2022-02-23 05:30:40|45566.1|45526.1|45551.1|45511.1|45566.1|45526.1|45551.1|45511.1|0
1645594250000|2022-02-23 05:30:50|45546.3|45506.3|45551.1|45511.1|45551.1|45511.1|45546.3|45506.3|0
1645594260000|2022-02-23 05:31:00|45546.3|45506.3|45551.1|45511.1|45556.1|45516.1|45546.3|45506.3|0
1645594270000|2022-02-23 05:31:10|45546.3|45506.3|45541.1|45501.1|45546.3|45506.3|45541.1|45501.1|0
1645594280000|2022-02-23 05:31:20|45536.3|45496.3|45536.3|45496.3|45541.1|45501.1|45536.1|45496.1|0
1645594290000|2022-02-23 05:31:30|45536.1|45496.1|45536.3|45496.3|45546.1|45506.1|45531.3|45491.3|0
1645594300000|2022-02-23 05:31:40|45541.1|45501.1|45541.1|45501.1|45541.1|45501.1|45536.1|45496.1|0
1645594310000|2022-02-23 05:31:50|45531.3|45491.3|45531.3|45491.3|45531.3|45491.3|45531.3|45491.3|0
1645594320000|2022-02-23 05:32:00|45536.3|45496.3|45531.3|45491.3|45536.3|45496.3|45531.3|45491.3|0
1645594330000|2022-02-23 05:32:10|45536.1|45496.1|45541.1|45501.1|45541.3|45501.3|45536.1|45496.1|0
1645594340000|2022-02-23 05:32:20|45541.2|45501.2|45541.1|45501.1|45541.2|45501.2|45541.1|45501.1|1
1645594350000|2022-02-23 05:32:30|45536.2|45496.2|45541.2|45501.2|45541.2|45501.2|45536.2|45496.2|0
1645594360000|2022-02-23 05:32:40|45546.2|45506.2|45546.2|45506.2|45546.2|45506.2|45546.2|45506.2|0
1645594370000|2022-02-23 05:32:50|45546.4|45506.4|45571.2|45531.2|45571.2|45531.2|45546.4|45506.4|2
1645594390000|2022-02-23 05:33:10|45571.4|45531.4|45576.2|45536.2|45576.2|45536.2|45571.2|45531.2|0
1645594400000|2022-02-23 05:33:20|45571.4|45531.4|45581.4|45541.4|45581.4|45541.4|45571.4|45531.4|2
1645594410000|2022-02-23 05:33:30|45576.4|45536.4|45586.2|45546.2|45586.2|45546.2|45576.4|45536.4|1
1645594420000|2022-02-23 05:33:40|45591.4|45551.4|45601.2|45561.2|45601.2|45561.2|45591.2|45551.2|5
1645594430000|2022-02-23 05:33:50|||||||||2
1645594450000|2022-02-23 05:34:10|||||||||2
1645594460000|2022-02-23 05:34:20|45601.4|45561.4|45601.4|45561.4|45601.4|45561.4|45601.4|45561.4|3
1645594470000|2022-02-23 05:34:30|45601.2|45561.2|45601.4|45561.4|45601.4|45561.4|45601.2|45561.2|1
1645594480000|2022-02-23 05:34:40|45596.4|45556.4|45596.4|45556.4|45596.4|45556.4|45596.4|45556.4|0
1645594490000|2022-02-23 05:34:50|45601.2|45561.2|45596.4|45556.4|45601.2|45561.2|45596.4|45556.4|0
1645594500000|2022-02-23 05:35:00|45601.2|45561.2|45601.2|45561.2|45601.2|45561.2|45601.2|45561.2|1
1645594510000|2022-02-23 05:35:10|45606.1|45566.1|45601.2|45561.2|45606.1|45566.1|45601.2|45561.2|2
1645594550000|2022-02-23 05:35:50|45611.1|45571.1|45611.1|45571.1|45611.1|45571.1|45611.1|45571.1|5
1645594570000|2022-02-23 05:36:10|45606.2|45566.2|45606.2|45566.2|45610.9|45570.9|45601.2|45561.2|3
1645594580000|2022-02-23 05:36:20|45606.1|45566.1|45606.2|45566.2|45611.1|45571.1|45606.1|45566.1|0
1645594590000|2022-02-23 05:36:30|45606.1|45566.1|45601.1|45561.1|45606.1|45566.1|45601.1|45561.1|0
1645594600000|2022-02-23 05:36:40|45606.1|45566.1|45606.1|45566.1|45606.1|45566.1|45606.1|45566.1|0
1645594610000|2022-02-23 05:36:50|45611.2|45571.2|45611.2|45571.2|45611.2|45571.2|45611.1|45571.1|1
1645594620000|2022-02-23 05:37:00|45611.1|45571.1|45606.2|45566.2|45616.1|45576.1|45606.1|45566.1|4
1645594630000|2022-02-23 05:37:10|45616.1|45576.1|45606.1|45566.1|45616.1|45576.1|45606.1|45566.1|13
1645594640000|2022-02-23 05:37:20|45601.1|45561.1|45601.1|45561.1|45601.1|45561.1|45601.1|45561.1|0
1645594660000|2022-02-23 05:37:40|45605.9|45565.9|45601.1|45561.1|45605.9|45565.9|45601.1|45561.1|1
1645594670000|2022-02-23 05:37:50|45606.1|45566.1|45601.1|45561.1|45606.1|45566.1|45601.1|45561.1|0
1645594680000|2022-02-23 05:38:00|45596.1|45556.1|45601.1|45561.1|45601.1|45561.1|45596.1|45556.1|0
1645594690000|2022-02-23 05:38:10|45596.2|45556.2|45601.1|45561.1|45601.1|45561.1|45596.1|45556.1|0
1645594700000|2022-02-23 05:38:20|45601.2|45561.2|45596.2|45556.2|45606.1|45566.1|45596.1|45556.1|0
1645594710000|2022-02-23 05:38:30|45601.1|45561.1|45601.1|45561.1|45601.2|45561.2|45601.1|45561.1|0
1645594720000|2022-02-23 05:38:40|45601.2|45561.2|45601.1|45561.1|45601.2|45561.2|45601.1|45561.1|0
1645594750000|2022-02-23 05:39:10|45596.2|45556.2|45596.2|45556.2|45596.2|45556.2|45596.2|45556.2|0
1645594770000|2022-02-23 05:39:30|45596.1|45556.1|45596.1|45556.1|45596.1|45556.1|45596.1|45556.1|0
1645594780000|2022-02-23 05:39:40|45596.2|45556.2|45601.1|45561.1|45601.1|45561.1|45596.2|45556.2|0
1645594790000|2022-02-23 05:39:50|45596.1|45556.1|45601.1|45561.1|45601.1|45561.1|45596.1|45556.1|0
1645594810000|2022-02-23 05:40:10|45596.2|45556.2|45596.2|45556.2|45596.2|45556.2|45596.1|45556.1|0
1645594820000|2022-02-23 05:40:20|45601.1|45561.1|45601.1|45561.1|45601.1|45561.1|45596.1|45556.1|2
1645594830000|2022-02-23 05:40:30|45596.2|45556.2|45606.1|45566.1|45606.1|45566.1|45596.2|45556.2|2
1645594880000|2022-02-23 05:41:20|45611.1|45571.1|45611.1|45571.1|45611.1|45571.1|45611.1|45571.1|4
1645594900000|2022-02-23 05:41:40|45611.2|45571.2|45611.1|45571.1|45616.1|45576.1|45611.1|45571.1|1
1645594920000|2022-02-23 05:42:00|45606.1|45566.1|45601.1|45561.1|45606.1|45566.1|45601.1|45561.1|1
1645594950000|2022-02-23 05:42:30|45600.9|45560.9|45596.1|45556.1|45600.9|45560.9|45596.1|45556.1|0
1645594960000|2022-02-23 05:42:40|45601.1|45561.1|45601.1|45561.1|45601.1|45561.1|45601.1|45561.1|0
1645594980000|2022-02-23 05:43:00|45606.1|45566.1|45596.1|45556.1|45606.1|45566.1|45596.1|45556.1|0
1645594990000|2022-02-23 05:43:10|45596.2|45556.2|45596.1|45556.1|45596.2|45556.2|45596.1|45556.1|0
1645595030000|2022-02-23 05:43:50|45596|45556|45596|45556|45596|45556|45596|45556|0
1645595040000|2022-02-23 05:44:00|45596.2|45556.2|45601|45561|45601|45561|45596|45556|0
1645595050000|2022-02-23 05:44:10|45600.9|45560.9|45596|45556|45600.9|45560.9|45596|45556|0
1645595060000|2022-02-23 05:44:20|45600.9|45560.9|45606|45566|45606|45566|45600.9|45560.9|1
1645595070000|2022-02-23 05:44:30|45601|45561|45601|45561|45601|45561|45601|45561|1
1645595100000|2022-02-23 05:45:00|45606|45566|45611|45571|45616|45576|45606|45566|3
1645595110000|2022-02-23 05:45:10|45606|45566|45611|45571|45611|45571|45606|45566|0
1645595130000|2022-02-23 05:45:30|45616|45576|45611|45571|45616|45576|45611|45571|4
1645595150000|2022-02-23 05:45:50|45615.9|45575.9|45611|45571|45616|45576|45611|45571|0
1645595210000|2022-02-23 05:46:50|45610.9|45570.9|45606|45566|45610.9|45570.9|45606|45566|0
1645595220000|2022-02-23 05:47:00|45601|45561|45601|45561|45601|45561|45601|45561|0
1645595230000|2022-02-23 05:47:10|45596|45556|45596|45556|45596|45556|45596|45556|0
1645595240000|2022-02-23 05:47:20|45586|45546|45586|45546|45586.2|45546.2|45586|45546|1
1645595250000|2022-02-23 05:47:30|45581|45541|45576|45536|45581|45541|45576|45536|1
1645595280000|2022-02-23 05:48:00|45571.2|45531.2|45571.2|45531.2|45571.2|45531.2|45571.2|45531.2|0
1645595290000|2022-02-23 05:48:10|45551|45511|45551|45511|45551|45511|45551|45511|1
1645595300000|2022-02-23 05:48:20|45546|45506|45546|45506|45546|45506|45546|45506|0
1645595310000|2022-02-23 05:48:30|45541.2|45501.2|45541|45501|45541.2|45501.2|45541|45501|2
1645595320000|2022-02-23 05:48:40|45551|45511|45551|45511|45551|45511|45551|45511|2
1645595330000|2022-02-23 05:48:50|45546.2|45506.2|45551|45511|45551|45511|45546|45506|0
1645595340000|2022-02-23 05:49:00|45546|45506|45551|45511|45551|45511|45546|45506|0
1645595350000|2022-02-23 05:49:10|45551.2|45511.2|45546|45506|45551.2|45511.2|45546|45506|1
1645595360000|2022-02-23 05:49:20|45551|45511|45551|45511|45551|45511|45551|45511|0
1645595380000|2022-02-23 05:49:40|45556|45516|45561|45521|45561|45521|45556|45516|0
1645595390000|2022-02-23 05:49:50|45566|45526|45561|45521|45566|45526|45561|45521|0
1645595400000|2022-02-23 05:50:00|45565.9|45525.9|45561|45521|45566|45526|45561|45521|0
1645595420000|2022-02-23 05:50:20|||||||||11
1645595430000|2022-02-23 05:50:30|45561.2|45521.2|45561.2|45521.2|45561.2|45521.2|45561.2|45521.2|0
1645595440000|2022-02-23 05:50:40|45566|45526|45561|45521|45566|45526|45561|45521|0
1645595490000|2022-02-23 05:51:30|45571|45531|45571|45531|45571|45531|45571|45531|0
1645595530000|2022-02-23 05:52:10|45570.9|45530.9|45566|45526|45570.9|45530.9|45566|45526|0
1645595540000|2022-02-23 05:52:20|45566.2|45526.2|45576.3|45536.3|45576.3|45536.3|45566.2|45526.2|5
1645595560000|2022-02-23 05:52:40|45586|45546|45581.2|45541.2|45586.2|45546.2|45581.2|45541.2|0
1645595570000|2022-02-23 05:52:50|45586|45546|45586.2|45546.2|45586.2|45546.2|45586|45546|0
1645595590000|2022-02-23 05:53:10|45591.2|45551.2|45596.2|45556.2|45596.2|45556.2|45591.2|45551.2|0
1645595600000|2022-02-23 05:53:20|45601|45561|45601|45561|45601|45561|45601|45561|0
1645595610000|2022-02-23 05:53:30|45591.2|45551.2|45591.2|45551.2|45591.2|45551.2|45591.2|45551.2|0
1645595620000|2022-02-23 05:53:40|45591|45551|45591|45551|45591|45551|45591|45551|0
1645595630000|2022-02-23 05:53:50|45591.2|45551.2|45591|45551|45591.2|45551.2|45591|45551|0
1645595640000|2022-02-23 05:54:00|45591.2|45551.2|45596.2|45556.2|45596.2|45556.2|45591.2|45551.2|0
1645595650000|2022-02-23 05:54:10|45591|45551|45591.3|45551.3|45591.3|45551.3|45591|45551|0
1645595670000|2022-02-23 05:54:30|45596.2|45556.2|45596.2|45556.2|45596.2|45556.2|45596.2|45556.2|3
1645595680000|2022-02-23 05:54:40|45591.3|45551.3|45601|45561|45601|45561|45591.3|45551.3|1
1645595690000|2022-02-23 05:54:50|45601.2|45561.2|45601|45561|45601.2|45561.2|45601|45561|0
1645595700000|2022-02-23 05:55:00|45601.1|45561.1|45601.1|45561.1|45601.1|45561.1|45601.1|45561.1|0
1645595710000|2022-02-23 05:55:10|45601|45561|45601|45561|45601.1|45561.1|45601|45561|0
1645595730000|2022-02-23 05:55:30|45601.1|45561.1|45601|45561|45601.1|45561.1|45601|45561|0
1645595740000|2022-02-23 05:55:40|45596.1|45556.1|45596.1|45556.1|45596.1|45556.1|45591.1|45551.1|0
1645595750000|2022-02-23 05:55:50|45601|45561|45601|45561|45601|45561|45601|45561|0
1645595760000|2022-02-23 05:56:00|45596.1|45556.1|45591|45551|45596.1|45556.1|45591|45551|67
1645595770000|2022-02-23 05:56:10|45586.1|45546.1|45591|45551|45591|45551|45586.1|45546.1|0
1645595780000|2022-02-23 05:56:20|45596.1|45556.1|45601|45561|45601|45561|45596.1|45556.1|0
1645595800000|2022-02-23 05:56:40|45596|45556|45596|45556|45596|45556|45596|45556|0
1645595810000|2022-02-23 05:56:50|45591|45551|45591|45551|45591|45551|45591|45551|0
1645595820000|2022-02-23 05:57:00|45586.1|45546.1|45586.1|45546.1|45586.1|45546.1|45586.1|45546.1|0
1645595840000|2022-02-23 05:57:20|45591.1|45551.1|45586.1|45546.1|45591.3|45551.3|45586.1|45546.1|29
1645595850000|2022-02-23 05:57:30|45591.1|45551.1|45591.3|45551.3|45591.3|45551.3|45591.1|45551.1|0
1645595860000|2022-02-23 05:57:40|45601.1|45561.1|45591|45551|45601.1|45561.1|45591|45551|0
1645595870000|2022-02-23 05:57:50|45591.3|45551.3|45591.3|45551.3|45591.3|45551.3|45591.3|45551.3|1
1645595880000|2022-02-23 05:58:00|45596.3|45556.3|45601.1|45561.1|45601.1|45561.1|45596.3|45556.3|1
1645595890000|2022-02-23 05:58:10|45596.3|45556.3|45596.3|45556.3|45596.3|45556.3|45596.3|45556.3|2
1645595900000|2022-02-23 05:58:20|45601|45561|45596|45556|45601|45561|45596|45556|1
1645595910000|2022-02-23 05:58:30|45591.1|45551.1|45591.1|45551.1|45596|45556|45591.1|45551.1|0
1645595920000|2022-02-23 05:58:40|45596.1|45556.1|45591|45551|45596.1|45556.1|45591|45551|2
1645595930000|2022-02-23 05:58:50|||||||||1
1645595940000|2022-02-23 05:59:00|||||||||1
1645595950000|2022-02-23 05:59:10|45591.3|45551.3|45591.3|45551.3|45591.3|45551.3|45591.3|45551.3|3
1645595960000|2022-02-23 05:59:20|45596.1|45556.1|45586.1|45546.1|45601.1|45561.1|45586.1|45546.1|3
1645595980000|2022-02-23 05:59:40|45591|45551|45586.1|45546.1|45591|45551|45586.1|45546.1|0
1645595990000|2022-02-23 05:59:50|45581.3|45541.3|45591|45551|45591|45551|45581.1|45541.1|1
1645596000000|2022-02-23 06:00:00|45586.1|45546.1|45576.1|45536.1|45586.1|45546.1|45576.1|45536.1|0
1645596010000|2022-02-23 06:00:10|45581|45541|45581.1|45541.1|45581.1|45541.1|45581|45541|3
1645596020000|2022-02-23 06:00:20|45581|45541|45586.1|45546.1|45586.1|45546.1|45581|45541|0
1645596030000|2022-02-23 06:00:30|45581.3|45541.3|45581.3|45541.3|45586.1|45546.1|45581.3|45541.3|0
1645596040000|2022-02-23 06:00:40|45581.1|45541.1|45581.1|45541.1|45581.3|45541.3|45581|45541|0
1645596050000|2022-02-23 06:00:50|45581.3|45541.3|45576.1|45536.1|45581.3|45541.3|45576.1|45536.1|0
1645596060000|2022-02-23 06:01:00|45566.1|45526.1|45566.1|45526.1|45566.1|45526.1|45566.1|45526.1|0
1645596070000|2022-02-23 06:01:10|45561.1|45521.1|45551.1|45511.1|45561.1|45521.1|45551.1|45511.1|1
1645596080000|2022-02-23 06:01:20|45551|45511|45551|45511|45551|45511|45551|45511|0
1645596090000|2022-02-23 06:01:30|45551.1|45511.1|45546.1|45506.1|45551.1|45511.1|45536.1|45496.1|4
1645596110000|2022-02-23 06:01:50|45536.3|45496.3|45541.1|45501.1|45541.3|45501.3|45536.3|45496.3|1
1645596120000|2022-02-23 06:02:00|45531.3|45491.3|45546.1|45506.1|45546.1|45506.1|45531.3|45491.3|3
1645596130000|2022-02-23 06:02:10|45551.3|45511.3|45551.3|45511.3|45551.3|45511.3|45551.3|45511.3|1
1645596140000|2022-02-23 06:02:20|45556.1|45516.1|45551.1|45511.1|45556.1|45516.1|45551.1|45511.1|0
1645596160000|2022-02-23 06:02:40|45556|45516|45566.1|45526.1|45566.3|45526.3|45556|45516|1
1645596180000|2022-02-23 06:03:00|45571|45531|45571.1|45531.1|45576|45536|45571|45531|0
1645596190000|2022-02-23 06:03:10|45571.3|45531.3|45571.3|45531.3|45576.3|45536.3|45571.3|45531.3|0
1645596200000|2022-02-23 06:03:20|45576.3|45536.3|45571.3|45531.3|45576.3|45536.3|45571.3|45531.3|0
1645596230000|2022-02-23 06:03:50|45556.3|45516.3|45571.3|45531.3|45571.3|45531.3|45556.3|45516.3|1
1645596250000|2022-02-23 06:04:10|45566.4|45526.4|45566.3|45526.3|45566.4|45526.4|45566.3|45526.3|0
1645596260000|2022-02-23 06:04:20|45561.4|45521.4|45561.3|45521.3|45561.4|45521.4|45561.3|45521.3|0
1645596290000|2022-02-23 06:04:50|45561.1|45521.1|45536.3|45496.3|45561.1|45521.1|45536.3|45496.3|4
1645596300000|2022-02-23 06:05:00|45536.1|45496.1|45526.3|45486.3|45536.1|45496.1|45526.3|45486.3|0
1645596310000|2022-02-23 06:05:10|45521.3|45481.3|45526.1|45486.1|45526.3|45486.3|45521.3|45481.3|1
1645596320000|2022-02-23 06:05:20|45521.3|45481.3|45521.4|45481.4|45521.4|45481.4|45521.1|45481.1|2
1645596330000|2022-02-23 06:05:30|45526.3|45486.3|45526.1|45486.1|45526.3|45486.3|45521.3|45481.3|0
1645596350000|2022-02-23 06:05:50|45521.2|45481.2|45521.2|45481.2|45521.2|45481.2|45521.2|45481.2|0
1645596360000|2022-02-23 06:06:00|45516.2|45476.2|45521.2|45481.2|45526.2|45486.2|45516.2|45476.2|0
1645596390000|2022-02-23 06:06:30|45526.1|45486.1|45516.2|45476.2|45526.1|45486.1|45516.1|45476.1|1
1645596400000|2022-02-23 06:06:40|45521.2|45481.2|45521.2|45481.2|45521.2|45481.2|45521.2|45481.2|1
1645596410000|2022-02-23 06:06:50|45526.2|45486.2|45531.2|45491.2|45531.2|45491.2|45526.2|45486.2|0
1645596420000|2022-02-23 06:07:00|45531.1|45491.1|45531.2|45491.2|45531.2|45491.2|45531.1|45491.1|0
1645596450000|2022-02-23 06:07:30|45536.2|45496.2|45531.2|45491.2|45536.2|45496.2|45531.2|45491.2|1
1645596460000|2022-02-23 06:07:40|45536.2|45496.2|45536.2|45496.2|45536.2|45496.2|45536.2|45496.2|0
1645596470000|2022-02-23 06:07:50|45526.2|45486.2|45516.2|45476.2|45526.2|45486.2|45516.2|45476.2|1
1645596480000|2022-02-23 06:08:00|45516.4|45476.4|45511.2|45471.2|45521.2|45481.2|45511.2|45471.2|0
1645596490000|2022-02-23 06:08:10|45511.4|45471.4|45516.2|45476.2|45526.2|45486.2|45511.4|45471.4|0
1645596500000|2022-02-23 06:08:20|45516.4|45476.4|45526.2|45486.2|45526.2|45486.2|45516.4|45476.4|0
1645596510000|2022-02-23 06:08:30|45526.1|45486.1|45526.2|45486.2|45526.2|45486.2|45526.1|45486.1|0
1645596520000|2022-02-23 06:08:40|45516.1|45476.1|45516.1|45476.1|45516.1|45476.1|45516.1|45476.1|1
1645596530000|2022-02-23 06:08:50|45511.2|45471.2|45511.2|45471.2|45511.2|45471.2|45506.2|45466.2|0
1645596540000|2022-02-23 06:09:00|45511.1|45471.1|45506.1|45466.1|45516.1|45476.1|45506.1|45466.1|1
1645596550000|2022-02-23 06:09:10|45501.2|45461.2|45496.1|45456.1|45501.2|45461.2|45496.1|45456.1|0
1645596560000|2022-02-23 06:09:20|45501.2|45461.2|45501.2|45461.2|45501.2|45461.2|45501.2|45461.2|1
1645596600000|2022-02-23 06:10:00|45506.1|45466.1|45506.1|45466.1|45506.1|45466.1|45506.1|45466.1|1
1645596610000|2022-02-23 06:10:10|45501.2|45461.2|45506.1|45466.1|45506.1|45466.1|45496.1|45456.1|2
1645596620000|2022-02-23 06:10:20|45501.2|45461.2|45501.2|45461.2|45501.2|45461.2|45501.2|45461.2|0
1645596630000|2022-02-23 06:10:30|45501.1|45461.1|45501.2|45461.2|45501.2|45461.2|45496.2|45456.2|0
1645596650000|2022-02-23 06:10:50|45501.1|45461.1|45501.2|45461.2|45501.2|45461.2|45501.1|45461.1|0
1645596660000|2022-02-23 06:11:00|45506.1|45466.1|45511.1|45471.1|45511.1|45471.1|45501.2|45461.2|0
1645596670000|2022-02-23 06:11:10|45506.2|45466.2|45501.2|45461.2|45506.2|45466.2|45501.2|45461.2|0
1645596690000|2022-02-23 06:11:30|45506.1|45466.1|45501.2|45461.2|45506.1|45466.1|45501.2|45461.2|1
1645596720000|2022-02-23 06:12:00|45486.1|45446.1|45480.9|45440.9|45486.1|45446.1|45480.9|45440.9|0
1645596730000|2022-02-23 06:12:10|45476.1|45436.1|45476.1|45436.1|45476.1|45436.1|45476.1|45436.1|0
1645596740000|2022-02-23 06:12:20|45481.1|45441.1|45481.1|45441.1|45481.1|45441.1|45481.1|45441.1|0
1645596750000|2022-02-23 06:12:30|45481.2|45441.2|45481.1|45441.1|45481.2|45441.2|45481.1|45441.1|0
1645596770000|2022-02-23 06:12:50|45485.9|45445.9|45486.1|45446.1|45486.1|45446.1|45485.9|45445.9|1
1645596780000|2022-02-23 06:13:00|45481.2|45441.2|45496.1|45456.1|45496.1|45456.1|45481.2|45441.2|0
1645596800000|2022-02-23 06:13:20|45500.9|45460.9|45501.2|45461.2|45506.1|45466.1|45496.1|45456.1|0
1645596810000|2022-02-23 06:13:30|45506.1|45466.1|45511.2|45471.2|45511.2|45471.2|45506.1|45466.1|0
1645596820000|2022-02-23 06:13:40|45511.1|45471.1|45501.2|45461.2|45511.1|45471.1|45501.1|45461.1|2
1645596830000|2022-02-23 06:13:50|45506.1|45466.1|45501.2|45461.2|45506.1|45466.1|45501.2|45461.2|0
1645596850000|2022-02-23 06:14:10|45511.1|45471.1|45501.2|45461.2|45511.1|45471.1|45501.2|45461.2|0
1645596880000|2022-02-23 06:14:40|45501.1|45461.1|45491.2|45451.2|45501.2|45461.2|45491.1|45451.1|0
1645596890000|2022-02-23 06:14:50|45491.1|45451.1|45481.2|45441.2|45491.2|45451.2|45481.2|45441.2|0
1645596900000|2022-02-23 06:15:00|45476.1|45436.1|45471.1|45431.1|45476.1|45436.1|45471.1|45431.1|0
1645596910000|2022-02-23 06:15:10|45466.2|45426.2|45466.2|45426.2|45466.2|45426.2|45466.2|45426.2|0
1645596920000|2022-02-23 06:15:20|45471.1|45431.1|45460.9|45420.9|45471.1|45431.1|45460.9|45420.9|2
1645596930000|2022-02-23 06:15:30|45456.1|45416.1|45451.2|45411.2|45456.1|45416.1|45451.2|45411.2|1
1645596940000|2022-02-23 06:15:40|45456.1|45416.1|45456.1|45416.1|45456.1|45416.1|45456.1|45416.1|0
1645596990000|2022-02-23 06:16:30|45470.9|45430.9|45466.1|45426.1|45471.1|45431.1|45466.1|45426.1|1
1645597000000|2022-02-23 06:16:40|45471.2|45431.2|45446.1|45406.1|45471.2|45431.2|45446.1|45406.1|1
1645597020000|2022-02-23 06:17:00|45441.2|45401.2|45441.2|45401.2|45441.2|45401.2|45441.1|45401.1|0
1645597030000|2022-02-23 06:17:10|45441.1|45401.1|45441.1|45401.1|45441.2|45401.2|45441.1|45401.1|0
1645597040000|2022-02-23 06:17:20|45441.2|45401.2|45476.1|45436.1|45476.1|45436.1|45441.2|45401.2|4
1645597050000|2022-02-23 06:17:30|45471.2|45431.2|45471.1|45431.1|45471.2|45431.2|45471.1|45431.1|0
1645597060000|2022-02-23 06:17:40|45471|45431|45461.2|45421.2|45471|45431|45461.2|45421.2|0
1645597070000|2022-02-23 06:17:50|45470.9|45430.9|45471.2|45431.2|45476|45436|45470.9|45430.9|0
1645597080000|2022-02-23 06:18:00|45476|45436|45481.2|45441.2|45481.2|45441.2|45476|45436|0
1645597090000|2022-02-23 06:18:10|45481|45441|45491.2|45451.2|45491.2|45451.2|45476.2|45436.2|2
1645597100000|2022-02-23 06:18:20|45496|45456|45501.2|45461.2|45501.2|45461.2|45496|45456|0
1645597110000|2022-02-23 06:18:30|45501|45461|45476.2|45436.2|45501.2|45461.2|45476.2|45436.2|0
1645597120000|2022-02-23 06:18:40|45476|45436|45476.2|45436.2|45476.2|45436.2|45476|45436|0
1645597130000|2022-02-23 06:18:50|45476|45436|45476.2|45436.2|45476.2|45436.2|45476|45436|0
1645597140000|2022-02-23 06:19:00|45476|45436|45471.2|45431.2|45476|45436|45471.2|45431.2|0
1645597150000|2022-02-23 06:19:10|45456.2|45416.2|45451.2|45411.2|45456.2|45416.2|45451.2|45411.2|4
1645597160000|2022-02-23 06:19:20|45450.9|45410.9|45426|45386|45450.9|45410.9|45421.2|45381.2|0
1645597170000|2022-02-23 06:19:30|45430.9|45390.9|45431.2|45391.2|45431.2|45391.2|45430.9|45390.9|0
1645597180000|2022-02-23 06:19:40|45441.3|45401.3|45461|45421|45461|45421|45441.3|45401.3|1
1645597190000|2022-02-23 06:19:50|45460.9|45420.9|45461|45421|45461|45421|45460.9|45420.9|0
1645597200000|2022-02-23 06:20:00|45460.9|45420.9|45441.2|45401.2|45460.9|45420.9|45441.2|45401.2|0
1645597210000|2022-02-23 06:20:10|45436.2|45396.2|45421.2|45381.2|45446.2|45406.2|45421.2|45381.2|7
1645597230000|2022-02-23 06:20:30|45421|45381|45421.2|45381.2|45421.2|45381.2|45416.2|45376.2|2
1645597240000|2022-02-23 06:20:40|45416.3|45376.3|45416.2|45376.2|45421.2|45381.2|45416.2|45376.2|0
1645597250000|2022-02-23 06:20:50|45421.2|45381.2|45416.2|45376.2|45421.2|45381.2|45416.2|45376.2|0
1645597260000|2022-02-23 06:21:00|45426|45386|45426|45386|45426|45386|45426|45386|0
1645597270000|2022-02-23 06:21:10|45416.2|45376.2|45416.2|45376.2|45421.2|45381.2|45416.2|45376.2|1
1645597280000|2022-02-23 06:21:20|45411|45371|45411.2|45371.2|45411.2|45371.2|45411|45371|2
1645597300000|2022-02-23 06:21:40|45416|45376|45421.2|45381.2|45421.2|45381.2|45416|45376|1
1645597310000|2022-02-23 06:21:50|45421|45381|45416.2|45376.2|45421.2|45381.2|45416.2|45376.2|0
1645597330000|2022-02-23 06:22:10|45416|45376|45401|45361|45416|45376|45401|45361|1
1645597340000|2022-02-23 06:22:20|45405.9|45365.9|45401|45361|45405.9|45365.9|45400.9|45360.9|0
1645597350000|2022-02-23 06:22:30|45401.2|45361.2|45406|45366|45410.9|45370.9|45401.2|45361.2|1
1645597360000|2022-02-23 06:22:40|45401.2|45361.2|45401|45361|45401.2|45361.2|45401|45361|0
1645597370000|2022-02-23 06:22:50|45396|45356|45396|45356|45396|45356|45396|45356|1
1645597380000|2022-02-23 06:23:00|45400.9|45360.9|45400.9|45360.9|45400.9|45360.9|45400.9|45360.9|0
1645597390000|2022-02-23 06:23:10|45396|45356|45400.9|45360.9|45400.9|45360.9|45395.9|45355.9|2
1645597410000|2022-02-23 06:23:30|45395.9|45355.9|45395.9|45355.9|45395.9|45355.9|45395.9|45355.9|1
1645597430000|2022-02-23 06:23:50|45396|45356|45396|45356|45396|45356|45396|45356|1
1645597440000|2022-02-23 06:24:00|45395.9|45355.9|45395.9|45355.9|45395.9|45355.9|45395.9|45355.9|0
1645597450000|2022-02-23 06:24:10|45345.9|45305.9|45340.9|45300.9|45345.9|45305.9|45340.9|45300.9|2
1645597460000|2022-02-23 06:24:20|45350.9|45310.9|45350.9|45310.9|45350.9|45310.9|45350.9|45310.9|2
1645597470000|2022-02-23 06:24:30|45360.9|45320.9|45370.9|45330.9|45370.9|45330.9|45360.9|45320.9|2
1645597480000|2022-02-23 06:24:40|45391|45351|45380.9|45340.9|45391|45351|45380.9|45340.9|3
1645597500000|2022-02-23 06:25:00|45376|45336|45360.9|45320.9|45376|45336|45360.9|45320.9|0
1645597510000|2022-02-23 06:25:10|45371|45331|45370.9|45330.9|45371|45331|45366|45326|0
1645597520000|2022-02-23 06:25:20|45380.9|45340.9|45380.9|45340.9|45385.9|45345.9|45380.9|45340.9|1
1645597530000|2022-02-23 06:25:30|45381|45341|45381|45341|45385.9|45345.9|45381|45341|0
1645597540000|2022-02-23 06:25:40|45395.9|45355.9|45391|45351|45395.9|45355.9|45391|45351|1
1645597550000|2022-02-23 06:25:50|45396|45356|45396|45356|45396|45356|45396|45356|1
1645597560000|2022-02-23 06:26:00|45400.9|45360.9|45411.2|45371.2|45411.2|45371.2|45400.9|45360.9|1
1645597570000|2022-02-23 06:26:10|45410.9|45370.9|45406|45366|45411|45371|45400.9|45360.9|1
1645597580000|2022-02-23 06:26:20|45400.9|45360.9|45400.9|45360.9|45400.9|45360.9|45400.9|45360.9|0
1645597600000|2022-02-23 06:26:40|45396|45356|45386|45346|45396|45356|45381.2|45341.2|0
1645597610000|2022-02-23 06:26:50|45390.9|45350.9|45371.2|45331.2|45390.9|45350.9|45371.2|45331.2|0
1645597620000|2022-02-23 06:27:00|45371|45331|45381|45341|45381|45341|45371|45331|0
1645597630000|2022-02-23 06:27:10|45380.9|45340.9|45371.2|45331.2|45380.9|45340.9|45371.2|45331.2|0
1645597640000|2022-02-23 06:27:20|45376|45336|45380.9|45340.9|45380.9|45340.9|45371.2|45331.2|0
1645597650000|2022-02-23 06:27:30|45371|45331|45360.9|45320.9|45371|45331|45360.9|45320.9|0
1645597660000|2022-02-23 06:27:40|45361|45321|45371|45331|45371|45331|45361|45321|0
1645597670000|2022-02-23 06:27:50|45370.9|45330.9|45361|45321|45370.9|45330.9|45361|45321|0
1645597690000|2022-02-23 06:28:10|45361.2|45321.2|45361.1|45321.1|45361.2|45321.2|45361.1|45321.1|0
1645597700000|2022-02-23 06:28:20|45366|45326|45371.1|45331.1|45371.1|45331.1|45366|45326|1
1645597710000|2022-02-23 06:28:30|45376|45336|45381.1|45341.1|45390.9|45350.9|45376|45336|1
1645597720000|2022-02-23 06:28:40|45381|45341|45381.1|45341.1|45381.1|45341.1|45381|45341|0
1645597740000|2022-02-23 06:29:00|45390.9|45350.9|45391|45351|45395.9|45355.9|45386|45346|0
1645597750000|2022-02-23 06:29:10|45395.9|45355.9|45401.1|45361.1|45410.9|45370.9|45395.9|45355.9|2
1645597760000|2022-02-23 06:29:20|45406|45366|45401|45361|45406|45366|45391.1|45351.1|0
1645597770000|2022-02-23 06:29:30|45410.9|45370.9|45401|45361|45410.9|45370.9|45401|45361|0
1645597780000|2022-02-23 06:29:40|45391.1|45351.1|45391|45351|45391.1|45351.1|45391|45351|0
1645597790000|2022-02-23 06:29:50|45381|45341|45380.8|45340.8|45381|45341|45380.8|45340.8|0
1645597800000|2022-02-23 06:30:00|45381|45341|45371|45331|45381.1|45341.1|45371|45331|0
1645597810000|2022-02-23 06:30:10|45350.8|45310.8|45325.8|45285.8|45351|45311|45320.8|45280.8|18
1645597820000|2022-02-23 06:30:20|45320.8|45280.8|45295.6|45255.6|45325.8|45285.8|45295.6|45255.6|16
1645597830000|2022-02-23 06:30:30|45275.8|45235.8|45270.6|45230.6|45280.7|45240.7|45270.6|45230.6|5
1645597840000|2022-02-23 06:30:40|45270.7|45230.7|45270.6|45230.6|45275.7|45235.7|45265.7|45225.7|0
1645597850000|2022-02-23 06:30:50|45265.7|45225.7|45275.7|45235.7|45286|45246|45260.7|45220.7|8
1645597860000|2022-02-23 06:31:00|45280.6|45240.6|45296|45256|45296|45256|45275.8|45235.8|2
1645597870000|2022-02-23 06:31:10|45301|45261|45295.8|45255.8|45305.8|45265.8|45295.8|45255.8|1
1645597880000|2022-02-23 06:31:20|45296|45256|45306|45266|45306|45266|45296|45256|1
1645597890000|2022-02-23 06:31:30|45311.1|45271.1|45310.8|45270.8|45316|45276|45305.8|45265.8|0
1645597900000|2022-02-23 06:31:40|45300.8|45260.8|45326|45286|45326|45286|45296|45256|4
1645597910000|2022-02-23 06:31:50|45331|45291|45330.8|45290.8|45331|45291|45330.8|45290.8|0
1645597920000|2022-02-23 06:32:00|45321|45281|45320.8|45280.8|45321|45281|45310.8|45270.8|2
1645597990000|2022-02-23 06:33:10|45321.1|45281.1|45321.1|45281.1|45321.1|45281.1|45321.1|45281.1|0
1645598000000|2022-02-23 06:33:20|45321|45281|45301|45261|45321|45281|45296.1|45256.1|4
1645598010000|2022-02-23 06:33:30|45306|45266|45306|45266|45306|45266|45301.1|45261.1|0
1645598020000|2022-02-23 06:33:40|45310.8|45270.8|45330.8|45290.8|45331.1|45291.1|45310.8|45270.8|2
1645598030000|2022-02-23 06:33:50|45321|45281|45326|45286|45330.8|45290.8|45321|45281|0
1645598040000|2022-02-23 06:34:00|45331|45291|45331.1|45291.1|45331.1|45291.1|45331|45291|0
1645598050000|2022-02-23 06:34:10|45336.1|45296.1|45336.1|45296.1|45336.1|45296.1|45336.1|45296.1|0
1645598060000|2022-02-23 06:34:20|45341|45301|45331.1|45291.1|45341|45301|45331|45291|2
1645598070000|2022-02-23 06:34:30|45331|45291|45331|45291|45331.1|45291.1|45326.1|45286.1|0
1645598090000|2022-02-23 06:34:50|45326.1|45286.1|45321.1|45281.1|45326.1|45286.1|45316.1|45276.1|1
1645598100000|2022-02-23 06:35:00|45321|45281|45316.1|45276.1|45321|45281|45316.1|45276.1|0
1645598110000|2022-02-23 06:35:10|45321.1|45281.1|45321.1|45281.1|45321.1|45281.1|45321|45281|1
1645598120000|2022-02-23 06:35:20|45326|45286|45326.1|45286.1|45331|45291|45326|45286|0
1645598130000|2022-02-23 06:35:30|45331|45291|45326.1|45286.1|45331.1|45291.1|45326.1|45286.1|0
1645598140000|2022-02-23 06:35:40|45331|45291|45316.1|45276.1|45331|45291|45316.1|45276.1|1
1645598150000|2022-02-23 06:35:50|45321|45281|45296.1|45256.1|45321.1|45281.1|45296.1|45256.1|2
1645598160000|2022-02-23 06:36:00|45291.1|45251.1|45291.1|45251.1|45291.1|45251.1|45291.1|45251.1|1
1645598170000|2022-02-23 06:36:10|45286.1|45246.1|45286.1|45246.1|45286.1|45246.1|45286.1|45246.1|0
1645598190000|2022-02-23 06:36:30|45281.1|45241.1|45281.1|45241.1|45281.1|45241.1|45281.1|45241.1|1
1645598200000|2022-02-23 06:36:40|45281|45241|45276.1|45236.1|45281|45241|45276.1|45236.1|0
1645598210000|2022-02-23 06:36:50|45281|45241|45276.1|45236.1|45281|45241|45276.1|45236.1|0
1645598220000|2022-02-23 06:37:00|45271.1|45231.1|45271.1|45231.1|45271.1|45231.1|45271.1|45231.1|1
1645598230000|2022-02-23 06:37:10|45271|45231|45266.1|45226.1|45271.1|45231.1|45266.1|45226.1|0
1645598240000|2022-02-23 06:37:20|45261.1|45221.1|45256|45216|45261.1|45221.1|45256|45216|2
1645598260000|2022-02-23 06:37:40|45246.1|45206.1|45246.1|45206.1|45251.1|45211.1|45246.1|45206.1|0
1645598270000|2022-02-23 06:37:50|45251.1|45211.1|45251.1|45211.1|45256|45216|45251.1|45211.1|0
1645598280000|2022-02-23 06:38:00|45251|45211|45251|45211|45251|45211|45246.1|45206.1|0
1645598300000|2022-02-23 06:38:20|45246.1|45206.1|45251.1|45211.1|45256|45216|45246.1|45206.1|0
1645598320000|2022-02-23 06:38:40|45246|45206|45246|45206|45246|45206|45246|45206|1
1645598330000|2022-02-23 06:38:50|45245.8|45205.8|45241|45201|45245.8|45205.8|45241|45201|0
1645598340000|2022-02-23 06:39:00|45241.1|45201.1|45246|45206|45246|45206|45236.1|45196.1|0
1645598350000|2022-02-23 06:39:10|45256|45216|45246.1|45206.1|45256|45216|45246.1|45206.1|0
1645598360000|2022-02-23 06:39:20|45251.1|45211.1|45251|45211|45256.1|45216.1|45251|45211|2
1645598380000|2022-02-23 06:39:40|45241|45201|45241|45201|45241.1|45201.1|45236.1|45196.1|8
1645598390000|2022-02-23 06:39:50|45236.1|45196.1|45246|45206|45246|45206|45236.1|45196.1|3
1645598400000|2022-02-23 06:40:00|45241.1|45201.1|45246.1|45206.1|45251|45211|45236.1|45196.1|1
1645598410000|2022-02-23 06:40:10|45251|45211|45251|45211|45251|45211|45251|45211|1
1645598420000|2022-02-23 06:40:20|45250.9|45210.9|45250.9|45210.9|45251.1|45211.1|45250.9|45210.9|0
1645598430000|2022-02-23 06:40:30|45246.1|45206.1|45241.1|45201.1|45246.1|45206.1|45241.1|45201.1|1
1645598440000|2022-02-23 06:40:40|45240.9|45200.9|45240.9|45200.9|45241.1|45201.1|45236.1|45196.1|0
1645598450000|2022-02-23 06:40:50|45236.1|45196.1|45236.1|45196.1|45236.1|45196.1|45236.1|45196.1|0
1645598460000|2022-02-23 06:41:00|45235.9|45195.9|45225.9|45185.9|45235.9|45195.9|45225.9|45185.9|2
1645598470000|2022-02-23 06:41:10|45215.9|45175.9|45210.8|45170.8|45215.9|45175.9|45205.9|45165.9|7
1645598480000|2022-02-23 06:41:20|45210.9|45170.9|45210.9|45170.9|45215.8|45175.8|45210.8|45170.8|0
1645598490000|2022-02-23 06:41:30|45215.8|45175.8|45220.8|45180.8|45225.9|45185.9|45215.8|45175.8|0
1645598500000|2022-02-23 06:41:40|45215.9|45175.9|45230.8|45190.8|45230.8|45190.8|45215.9|45175.9|1
1645598520000|2022-02-23 06:42:00|45235.7|45195.7|45250.8|45210.8|45250.8|45210.8|45235.7|45195.7|0
1645598530000|2022-02-23 06:42:10|45250.9|45210.9|45250.8|45210.8|45250.9|45210.9|45250.8|45210.8|0
1645598540000|2022-02-23 06:42:20|45245.9|45205.9|45245.8|45205.8|45245.9|45205.9|45240.9|45200.9|0
1645598550000|2022-02-23 06:42:30|45240.9|45200.9|45230.9|45190.9|45240.9|45200.9|45230.9|45190.9|0
1645598570000|2022-02-23 06:42:50|45235.8|45195.8|45240.8|45200.8|45240.8|45200.8|45235.8|45195.8|0
1645598580000|2022-02-23 06:43:00|45235.8|45195.8|45220.8|45180.8|45235.8|45195.8|45220.8|45180.8|3
1645598590000|2022-02-23 06:43:10|45225.8|45185.8|45230.8|45190.8|45230.8|45190.8|45225.8|45185.8|0
1645598600000|2022-02-23 06:43:20|45235.6|45195.6|45240.8|45200.8|45240.8|45200.8|45235.6|45195.6|0
1645598620000|2022-02-23 06:43:40|45250.8|45210.8|45250.8|45210.8|45250.8|45210.8|45250.8|45210.8|0
1645598630000|2022-02-23 06:43:50|45250.6|45210.6|45245.8|45205.8|45250.6|45210.6|45240.8|45200.8|1
1645598640000|2022-02-23 06:44:00|45245.6|45205.6|45245.9|45205.9|45245.9|45205.9|45235.9|45195.9|0
1645598650000|2022-02-23 06:44:10|45240.8|45200.8|45240.8|45200.8|45240.8|45200.8|45240.8|45200.8|0
1645598660000|2022-02-23 06:44:20|45240.9|45200.9|45245.9|45205.9|45245.9|45205.9|45240.9|45200.9|0
1645598670000|2022-02-23 06:44:30|45246.1|45206.1|45250.9|45210.9|45250.9|45210.9|45246.1|45206.1|0
1645598690000|2022-02-23 06:44:50|45236.4|45196.4|45216.1|45176.1|45240.8|45200.8|45216.1|45176.1|8
1645598700000|2022-02-23 06:45:00|45220.9|45180.9|45220.8|45180.8|45220.9|45180.9|45200.9|45160.9|5
1645598710000|2022-02-23 06:45:10|45221.1|45181.1|45225.9|45185.9|45225.9|45185.9|45221.1|45181.1|0
1645598730000|2022-02-23 06:45:30|45221.1|45181.1|45216.1|45176.1|45221.1|45181.1|45216.1|45176.1|0
1645598740000|2022-02-23 06:45:40|45220.9|45180.9|45220.9|45180.9|45220.9|45180.9|45220.9|45180.9|0
1645598750000|2022-02-23 06:45:50|45216.1|45176.1|45210.9|45170.9|45220.9|45180.9|45210.9|45170.9|1
1645598760000|2022-02-23 06:46:00|45211.1|45171.1|45181.1|45141.1|45211.1|45171.1|45180.9|45140.9|3
1645598770000|2022-02-23 06:46:10|45190.9|45150.9|45190.8|45150.8|45190.9|45150.9|45190.8|45150.8|0
1645598780000|2022-02-23 06:46:20|45200.8|45160.8|45200.8|45160.8|45200.8|45160.8|45200.8|45160.8|0
1645598790000|2022-02-23 06:46:30|45195.9|45155.9|45195.9|45155.9|45195.9|45155.9|45195.9|45155.9|0
1645598810000|2022-02-23 06:46:50|45200.8|45160.8|45205.9|45165.9|45205.9|45165.9|45200.8|45160.8|0
1645598820000|2022-02-23 06:47:00|45200.9|45160.9|45195.9|45155.9|45200.9|45160.9|45195.9|45155.9|1
1645598830000|2022-02-23 06:47:10|45200.8|45160.8|45200.8|45160.8|45200.8|45160.8|45200.8|45160.8|0
1645598840000|2022-02-23 06:47:20|45201.1|45161.1|45201.1|45161.1|45201.1|45161.1|45201.1|45161.1|0
1645598850000|2022-02-23 06:47:30|45211.1|45171.1|45210.9|45170.9|45211.1|45171.1|45210.9|45170.9|0
1645598860000|2022-02-23 06:47:40|45211.1|45171.1|45211.1|45171.1|45215.9|45175.9|45210.9|45170.9|0
1645598870000|2022-02-23 06:47:50|45210.9|45170.9|45210.9|45170.9|45210.9|45170.9|45210.9|45170.9|0
1645598880000|2022-02-23 06:48:00|45211.1|45171.1|45211.1|45171.1|45211.1|45171.1|45211.1|45171.1|1
1645598890000|2022-02-23 06:48:10|45206.1|45166.1|45201.1|45161.1|45206.1|45166.1|45201.1|45161.1|2
1645598900000|2022-02-23 06:48:20|45205.9|45165.9|45205.9|45165.9|45205.9|45165.9|45205.9|45165.9|0
1645598910000|2022-02-23 06:48:30|45201.1|45161.1|45205.9|45165.9|45205.9|45165.9|45201.1|45161.1|0
1645598930000|2022-02-23 06:48:50|45201.1|45161.1|45201.1|45161.1|45201.1|45161.1|45191.1|45151.1|0
1645598950000|2022-02-23 06:49:10|45205.9|45165.9|45205.9|45165.9|45205.9|45165.9|45205.9|45165.9|0
1645598960000|2022-02-23 06:49:20|45210.8|45170.8|45210.9|45170.9|45210.9|45170.9|45210.8|45170.8|0
1645598970000|2022-02-23 06:49:30|45211.1|45171.1|45211.1|45171.1|45211.1|45171.1|45210.9|45170.9|0
1645598980000|2022-02-23 06:49:40|45215.9|45175.9|45215.9|45175.9|45215.9|45175.9|45215.9|45175.9|0
1645598990000|2022-02-23 06:49:50|45211.1|45171.1|45211.1|45171.1|45211.1|45171.1|45211.1|45171.1|0
1645599000000|2022-02-23 06:50:00|45225.9|45185.9|45220.8|45180.8|45225.9|45185.9|45220.8|45180.8|0
1645599010000|2022-02-23 06:50:10|45220.9|45180.9|45235.9|45195.9|45235.9|45195.9|45220.9|45180.9|0
1645599020000|2022-02-23 06:50:20|45250.8|45210.8|45250.8|45210.8|45250.8|45210.8|45245.9|45205.9|0
1645599030000|2022-02-23 06:50:30|45250.9|45210.9|45250.8|45210.8|45250.9|45210.9|45250.8|45210.8|0
1645599050000|2022-02-23 06:50:50|45245.9|45205.9|45245.8|45205.8|45245.9|45205.9|45245.8|45205.8|0
1645599060000|2022-02-23 06:51:00|45245.9|45205.9|45245.9|45205.9|45250.8|45210.8|45245.9|45205.9|0
1645599080000|2022-02-23 06:51:20|45236|45196|45241|45201|45241|45201|45236|45196|1
1645599090000|2022-02-23 06:51:30|45246|45206|45246|45206|45250.9|45210.9|45246|45206|3
1645599100000|2022-02-23 06:51:40|45250.9|45210.9|45251|45211|45251|45211|45250.9|45210.9|2
1645599110000|2022-02-23 06:51:50|45256|45216|45256|45216|45256|45216|45251|45211|3
1645599120000|2022-02-23 06:52:00|45256.2|45216.2|45251|45211|45256.2|45216.2|45251|45211|0
1645599130000|2022-02-23 06:52:10|45250.9|45210.9|45251|45211|45251|45211|45250.9|45210.9|0
1645599140000|2022-02-23 06:52:20|45255.9|45215.9|45256|45216|45256|45216|45255.9|45215.9|2
1645599150000|2022-02-23 06:52:30|45261|45221|45261|45221|45261|45221|45261|45221|1
1645599180000|2022-02-23 06:53:00|45260.9|45220.9|45246|45206|45260.9|45220.9|45246|45206|2
1645599190000|2022-02-23 06:53:10|45245.9|45205.9|45246|45206|45246|45206|45241|45201|0
1645599200000|2022-02-23 06:53:20|45251|45211|45246|45206|45251|45211|45246|45206|0
1645599210000|2022-02-23 06:53:30|45245.9|45205.9|45241|45201|45246|45206|45241|45201|0
1645599230000|2022-02-23 06:53:50|45236|45196|45231|45191|45241|45201|45231|45191|2
1645599240000|2022-02-23 06:54:00|45236|45196|45241|45201|45241|45201|45236|45196|5
1645599260000|2022-02-23 06:54:20|45240.9|45200.9|45231|45191|45240.9|45200.9|45231|45191|0
1645599270000|2022-02-23 06:54:30|45221|45181|45221|45181|45221|45181|45221|45181|1
1645599300000|2022-02-23 06:55:00|45221.2|45181.2|45221.2|45181.2|45221.2|45181.2|45221.2|45181.2|1
1645599310000|2022-02-23 06:55:10|45226|45186|45216|45176|45231|45191|45216|45176|3
1645599320000|2022-02-23 06:55:20|45211|45171|45211|45171|45211|45171|45211|45171|2
1645599340000|2022-02-23 06:55:40|45241|45201|45251|45211|45251|45211|45241|45201|5
1645599350000|2022-02-23 06:55:50|45246|45206|45241|45201|45246|45206|45236|45196|0
1645599360000|2022-02-23 06:56:00|45245.9|45205.9|45246|45206|45246|45206|45245.9|45205.9|0
1645599370000|2022-02-23 06:56:10|45250.9|45210.9|45256|45216|45256|45216|45246|45206|0
1645599390000|2022-02-23 06:56:30|45261|45221|45251|45211|45261|45221|45251|45211|4
1645599400000|2022-02-23 06:56:40|45246|45206|45246|45206|45246|45206|45241|45201|1
1645599410000|2022-02-23 06:56:50|45251|45211|45251|45211|45255.9|45215.9|45251|45211|1
1645599430000|2022-02-23 06:57:10|45251.2|45211.2|45256|45216|45256|45216|45251.2|45211.2|0
1645599440000|2022-02-23 06:57:20|45255.9|45215.9|45251|45211|45255.9|45215.9|45251|45211|0
1645599470000|2022-02-23 06:57:50|45250.9|45210.9|45245.9|45205.9|45250.9|45210.9|45245.9|45205.9|0
1645599480000|2022-02-23 06:58:00|45241|45201|45245.9|45205.9|45245.9|45205.9|45241|45201|0
1645599490000|2022-02-23 06:58:10|45250.9|45210.9|45260.9|45220.9|45260.9|45220.9|45250.9|45210.9|1
1645599500000|2022-02-23 06:58:20|45255.9|45215.9|45255.9|45215.9|45256|45216|45251|45211|0
1645599510000|2022-02-23 06:58:30|45251|45211|45251|45211|45251|45211|45251|45211|0
1645599520000|2022-02-23 06:58:40|45255.9|45215.9|45251|45211|45255.9|45215.9|45251|45211|0
1645599550000|2022-02-23 06:59:10|45236|45196|45235.9|45195.9|45236|45196|45235.9|45195.9|1
1645599570000|2022-02-23 06:59:30|45231|45191|45231|45191|45231|45191|45231|45191|0
1645599580000|2022-02-23 06:59:40|45236|45196|45236|45196|45236|45196|45236|45196|1
1645599590000|2022-02-23 06:59:50|45231|45191|45236|45196|45236|45196|45231|45191|0
1645599600000|2022-02-23 07:00:00|45235.9|45195.9|45241|45201|45246|45206|45231|45191|0
1645599610000|2022-02-23 07:00:10|45245.9|45205.9|45261|45221|45261|45221|45245.9|45205.9|0
1645599620000|2022-02-23 07:00:20|45265.9|45225.9|45261|45221|45265.9|45225.9|45256|45216|0
1645599630000|2022-02-23 07:00:30|45265.9|45225.9|45265.9|45225.9|45265.9|45225.9|45261|45221|0
1645599640000|2022-02-23 07:00:40|45266|45226|45271|45231|45271|45231|45266|45226|0
1645599650000|2022-02-23 07:00:50|45281|45241|45271|45231|45281|45241|45271|45231|1
1645599680000|2022-02-23 07:01:20|||||||||1
1645599690000|2022-02-23 07:01:30|45276|45236|45276|45236|45276|45236|45276|45236|0
1645599700000|2022-02-23 07:01:40|45291|45251|45291|45251|45291|45251|45291|45251|0
1645599710000|2022-02-23 07:01:50|45286.1|45246.1|45301|45261|45306|45266|45286|45246|2
1645599740000|2022-02-23 07:02:20|45306|45266|45311|45271|45311|45271|45306|45266|1
1645599760000|2022-02-23 07:02:40|45311.1|45271.1|45310.9|45270.9|45311.1|45271.1|45310.9|45270.9|1
1645599770000|2022-02-23 07:02:50|45311|45271|45311|45271|45311|45271|45311|45271|1
1645599780000|2022-02-23 07:03:00|45316|45276|45311|45271|45316|45276|45311|45271|1
1645599790000|2022-02-23 07:03:10|45306|45266|45306|45266|45306|45266|45306|45266|0
1645599800000|2022-02-23 07:03:20|45301|45261|45301|45261|45301|45261|45301|45261|0
1645599870000|2022-02-23 07:04:30|45305.8|45265.8|45291|45251|45305.8|45265.8|45291|45251|0
1645599890000|2022-02-23 07:04:50|45285.8|45245.8|45265.8|45225.8|45285.8|45245.8|45265.8|45225.8|0
1645599900000|2022-02-23 07:05:00|45270.8|45230.8|45271|45231|45276|45236|45270.8|45230.8|1
1645599920000|2022-02-23 07:05:20|45286|45246|45286|45246|45286|45246|45286|45246|7
1645599930000|2022-02-23 07:05:30|45290.8|45250.8|45301|45261|45301|45261|45290.8|45250.8|0
1645599940000|2022-02-23 07:05:40|45300.8|45260.8|45295.8|45255.8|45300.8|45260.8|45291|45251|0
1645599950000|2022-02-23 07:05:50|45291|45251|45306|45266|45306|45266|45291|45251|8
1645599960000|2022-02-23 07:06:00|45296.3|45256.3|45301|45261|45305.8|45265.8|45296|45256|1
1645599980000|2022-02-23 07:06:20|45291|45251|45286|45246|45291|45251|45286|45246|1
1645600000000|2022-02-23 07:06:40|45306|45266|45306|45266|45306|45266|45306|45266|1
1645600020000|2022-02-23 07:07:00|45301|45261|45301|45261|45301|45261|45301|45261|2
1645600100000|2022-02-23 07:08:20|||||||||25
1645600150000|2022-02-23 07:09:10|45306.1|45266.1|45306.1|45266.1|45306.1|45266.1|45306.1|45266.1|0
1645600190000|2022-02-23 07:09:50|45305.7|45265.7|45301|45261|45305.7|45265.7|45301|45261|6
1645600210000|2022-02-23 07:10:10|45291|45251|45291|45251|45291|45251|45291|45251|0
1645600250000|2022-02-23 07:10:50|45286|45246|45291|45251|45291|45251|45286|45246|0
1645600270000|2022-02-23 07:11:10|45295.8|45255.8|45305.8|45265.8|45305.8|45265.8|45295.8|45255.8|0
1645600290000|2022-02-23 07:11:30|45315.8|45275.8|45321|45281|45321|45281|45315.8|45275.8|0
1645600310000|2022-02-23 07:11:50|||||||||15
1645600370000|2022-02-23 07:12:50|45320.9|45280.9|45320.9|45280.9|45320.9|45280.9|45320.9|45280.9|0
1645600390000|2022-02-23 07:13:10|||||||||41
1645600410000|2022-02-23 07:13:30|45325.9|45285.9|45335.8|45295.8|45335.8|45295.8|45325.9|45285.9|0
1645600420000|2022-02-23 07:13:40|45335.9|45295.9|45326.1|45286.1|45335.9|45295.9|45326.1|45286.1|0
1645600430000|2022-02-23 07:13:50|45320.8|45280.8|45320.9|45280.9|45325.8|45285.8|45320.8|45280.8|1
1645600440000|2022-02-23 07:14:00|45310.9|45270.9|45310.8|45270.8|45310.9|45270.9|45310.8|45270.8|0
1645600450000|2022-02-23 07:14:10|45305.9|45265.9|45310.9|45270.9|45310.9|45270.9|45305.9|45265.9|0
1645600500000|2022-02-23 07:15:00|45310.8|45270.8|45290.9|45250.9|45310.8|45270.8|45290.9|45250.9|1
1645600510000|2022-02-23 07:15:10|||||||||1
1645600540000|2022-02-23 07:15:40|45285.8|45245.8|45285.8|45245.8|45285.8|45245.8|45285.8|45245.8|2
1645600570000|2022-02-23 07:16:10|45285.6|45245.6|45285.6|45245.6|45285.6|45245.6|45285.6|45245.6|0
1645600590000|2022-02-23 07:16:30|45280.6|45240.6|45280.5|45240.5|45280.6|45240.6|45280.5|45240.5|124
1645600600000|2022-02-23 07:16:40|45275.5|45235.5|45275.5|45235.5|45275.5|45235.5|45275.5|45235.5|2
1645600610000|2022-02-23 07:16:50|45270.5|45230.5|45270.5|45230.5|45270.5|45230.5|45270.5|45230.5|0
1645600620000|2022-02-23 07:17:00|45260.5|45220.5|45270.6|45230.6|45270.6|45230.6|45260.5|45220.5|1
1645600640000|2022-02-23 07:17:20|45270.5|45230.5|45270.6|45230.6|45270.6|45230.6|45270.5|45230.5|0
1645600650000|2022-02-23 07:17:30|45285.5|45245.5|45280.6|45240.6|45285.5|45245.5|45280.6|45240.6|177
1645600660000|2022-02-23 07:17:40|45300.5|45260.5|45305.5|45265.5|45305.5|45265.5|45300.5|45260.5|200
1645600670000|2022-02-23 07:17:50|45300.6|45260.6|45310.4|45270.4|45310.5|45270.5|45300.6|45260.6|0
1645600680000|2022-02-23 07:18:00|45310.2|45270.2|45305.4|45265.4|45310.2|45270.2|45305.4|45265.4|0
1645600710000|2022-02-23 07:18:30|45310.2|45270.2|45310.2|45270.2|45310.2|45270.2|45310.2|45270.2|76
1645600740000|2022-02-23 07:19:00|45320.3|45280.3|45315.3|45275.3|45320.3|45280.3|45315.3|45275.3|1
1645600770000|2022-02-23 07:19:30|45315.2|45275.2|45310.3|45270.3|45315.2|45275.2|45310.3|45270.3|0
1645600800000|2022-02-23 07:20:00|45300.3|45260.3|45300.3|45260.3|45300.3|45260.3|45300.3|45260.3|0
1645600860000|2022-02-23 07:21:00|45305.3|45265.3|45305.3|45265.3|45305.3|45265.3|45305.3|45265.3|0
1645600920000|2022-02-23 07:22:00|45300.3|45260.3|45300.3|45260.3|45300.3|45260.3|45300.3|45260.3|1
1645600990000|2022-02-23 07:23:10|45295.3|45255.3|45300.3|45260.3|45300.3|45260.3|45295.3|45255.3|0
1645601000000|2022-02-23 07:23:20|45295.3|45255.3|45295.3|45255.3|45295.3|45255.3|45295.3|45255.3|0
1645601010000|2022-02-23 07:23:30|45295.5|45255.5|45300.3|45260.3|45300.5|45260.5|45295.5|45255.5|0
1645601020000|2022-02-23 07:23:40|45305.2|45265.2|45310.3|45270.3|45310.3|45270.3|45305.2|45265.2|0
1645601050000|2022-02-23 07:24:10|45310.2|45270.2|45300.3|45260.3|45310.2|45270.2|45300.3|45260.3|0
1645601110000|2022-02-23 07:25:10|45275.8|45235.8|45280.6|45240.6|45280.6|45240.6|45275.8|45235.8|6
1645601120000|2022-02-23 07:25:20|45280.8|45240.8|45280.6|45240.6|45280.8|45240.8|45280.6|45240.6|303
1645601130000|2022-02-23 07:25:30|45280.8|45240.8|45280.8|45240.8|45280.8|45240.8|45280.8|45240.8|0
1645601140000|2022-02-23 07:25:40|45280.7|45240.7|45280.7|45240.7|45280.7|45240.7|45280.7|45240.7|0
1645601150000|2022-02-23 07:25:50|45280.9|45240.9|45280.7|45240.7|45280.9|45240.9|45280.7|45240.7|0
1645601160000|2022-02-23 07:26:00|45280.9|45240.9|45280.7|45240.7|45285.7|45245.7|45280.7|45240.7|0
1645601180000|2022-02-23 07:26:20|45280.6|45240.6|45285.7|45245.7|45285.7|45245.7|45275.6|45235.6|0
1645601190000|2022-02-23 07:26:30|||||||||1
1645601230000|2022-02-23 07:27:10|45290.6|45250.6|45290.7|45250.7|45290.7|45250.7|45290.6|45250.6|0
1645601240000|2022-02-23 07:27:20|45290.6|45250.6|45290.6|45250.6|45290.6|45250.6|45290.6|45250.6|0
1645601250000|2022-02-23 07:27:30|45290.7|45250.7|45290.9|45250.9|45290.9|45250.9|45290.7|45250.7|0
1645601280000|2022-02-23 07:28:00|45295.7|45255.7|45295.7|45255.7|45295.7|45255.7|45295.7|45255.7|0
1645601290000|2022-02-23 07:28:10|45290.9|45250.9|45280.9|45240.9|45290.9|45250.9|45280.7|45240.7|0
1645601320000|2022-02-23 07:28:40|45275.7|45235.7|45275.7|45235.7|45275.7|45235.7|45275.7|45235.7|0
1645601330000|2022-02-23 07:28:50|45270.7|45230.7|45270.9|45230.9|45270.9|45230.9|45270.7|45230.7|0
1645601350000|2022-02-23 07:29:10|45260.9|45220.9|45255.7|45215.7|45260.9|45220.9|45255.7|45215.7|0
1645601370000|2022-02-23 07:29:30|45260.6|45220.6|45260.7|45220.7|45260.7|45220.7|45260.6|45220.6|0
1645601380000|2022-02-23 07:29:40|45260.6|45220.6|45255.7|45215.7|45260.6|45220.6|45255.7|45215.7|0
1645601400000|2022-02-23 07:30:00|45260.6|45220.6|45265.7|45225.7|45265.7|45225.7|45260.6|45220.6|0
1645601420000|2022-02-23 07:30:20|45270.7|45230.7|45270.6|45230.6|45270.7|45230.7|45270.6|45230.6|0
1645601430000|2022-02-23 07:30:30|45265.7|45225.7|45260.9|45220.9|45265.7|45225.7|45255.7|45215.7|0
1645601440000|2022-02-23 07:30:40|45270.7|45230.7|45270.7|45230.7|45270.7|45230.7|45270.7|45230.7|0
1645601450000|2022-02-23 07:30:50|45275.7|45235.7|45285.7|45245.7|45285.7|45245.7|45275.7|45235.7|0
1645601470000|2022-02-23 07:31:10|45275.9|45235.9|45260.9|45220.9|45275.9|45235.9|45260.9|45220.9|1
1645601490000|2022-02-23 07:31:30|45265.7|45225.7|45265.7|45225.7|45270.6|45230.6|45265.7|45225.7|0
1645601530000|2022-02-23 07:32:10|45270.6|45230.6|45270.6|45230.6|45270.6|45230.6|45270.6|45230.6|0
1645601550000|2022-02-23 07:32:30|45265.7|45225.7|45260.6|45220.6|45265.7|45225.7|45260.6|45220.6|0
1645601570000|2022-02-23 07:32:50|45260.7|45220.7|45260.7|45220.7|45260.7|45220.7|45260.7|45220.7|0
1645601590000|2022-02-23 07:33:10|45265.7|45225.7|45265.7|45225.7|45265.7|45225.7|45265.7|45225.7|0
1645601600000|2022-02-23 07:33:20|45270.6|45230.6|45270.6|45230.6|45270.6|45230.6|45270.6|45230.6|0
1645601610000|2022-02-23 07:33:30|45270.7|45230.7|45270.6|45230.6|45270.7|45230.7|45270.6|45230.6|0
1645601620000|2022-02-23 07:33:40|45265.7|45225.7|45265.7|45225.7|45265.7|45225.7|45265.7|45225.7|0
1645601640000|2022-02-23 07:34:00|45260.6|45220.6|45260.7|45220.7|45260.7|45220.7|45260.6|45220.6|0
1645601650000|2022-02-23 07:34:10|45255.7|45215.7|45255.7|45215.7|45255.7|45215.7|45255.7|45215.7|0
1645601670000|2022-02-23 07:34:30|45260.6|45220.6|45260.6|45220.6|45260.6|45220.6|45260.6|45220.6|0
1645601690000|2022-02-23 07:34:50|45260.7|45220.7|45260.7|45220.7|45260.7|45220.7|45260.7|45220.7|0
1645601720000|2022-02-23 07:35:20|45260.6|45220.6|45260.6|45220.6|45260.6|45220.6|45260.6|45220.6|0
1645601730000|2022-02-23 07:35:30|45260.7|45220.7|45260.7|45220.7|45260.7|45220.7|45260.7|45220.7|0
1645601750000|2022-02-23 07:35:50|45265.7|45225.7|45265.7|45225.7|45265.7|45225.7|45265.7|45225.7|0
1645601760000|2022-02-23 07:36:00|45270.6|45230.6|45265.7|45225.7|45270.6|45230.6|45265.7|45225.7|0
1645601790000|2022-02-23 07:36:30|45265.8|45225.8|45270.6|45230.6|45270.6|45230.6|45265.8|45225.8|0
1645601800000|2022-02-23 07:36:40|45270.7|45230.7|45275.7|45235.7|45275.7|45235.7|45270.7|45230.7|0
1645601810000|2022-02-23 07:36:50|45280.7|45240.7|45280.7|45240.7|45280.7|45240.7|45280.7|45240.7|0
1645601820000|2022-02-23 07:37:00|45280.8|45240.8|45280.7|45240.7|45280.8|45240.8|45280.6|45240.6|0
1645601840000|2022-02-23 07:37:20|45280.8|45240.8|45280.7|45240.7|45280.8|45240.8|45280.7|45240.7|0
1645601850000|2022-02-23 07:37:30|45285.7|45245.7|45290.7|45250.7|45290.7|45250.7|45285.7|45245.7|0
1645601860000|2022-02-23 07:37:40|45290.6|45250.6|45290.7|45250.7|45290.7|45250.7|45290.6|45250.6|0
1645601870000|2022-02-23 07:37:50|45280.8|45240.8|45280.8|45240.8|45280.8|45240.8|45280.8|45240.8|0
1645601880000|2022-02-23 07:38:00|45280.7|45240.7|45280.7|45240.7|45280.7|45240.7|45280.7|45240.7|0
1645601890000|2022-02-23 07:38:10|45280.8|45240.8|45280.8|45240.8|45280.8|45240.8|45280.8|45240.8|0
1645601900000|2022-02-23 07:38:20|45290.6|45250.6|45290.6|45250.6|45290.6|45250.6|45290.6|45250.6|0
1645601910000|2022-02-23 07:38:30|45285.7|45245.7|45285.7|45245.7|45285.7|45245.7|45285.7|45245.7|0
1645601940000|2022-02-23 07:39:00|45290.5|45250.5|45290.5|45250.5|45290.5|45250.5|45290.5|45250.5|0
1645601960000|2022-02-23 07:39:20|45285.7|45245.7|45285.7|45245.7|45285.7|45245.7|45285.7|45245.7|33
1645601980000|2022-02-23 07:39:40|45280.8|45240.8|45280.8|45240.8|45280.8|45240.8|45280.8|45240.8|0
1645602000000|2022-02-23 07:40:00|45285.7|45245.7|45295.7|45255.7|45295.7|45255.7|45285.7|45245.7|0
1645602010000|2022-02-23 07:40:10|45285.7|45245.7|45290.5|45250.5|45290.5|45250.5|45285.7|45245.7|3
1645602060000|2022-02-23 07:41:00|45285.7|45245.7|45290.5|45250.5|45290.5|45250.5|45285.7|45245.7|0
1645602150000|2022-02-23 07:42:30|45290.7|45250.7|45290.5|45250.5|45290.7|45250.7|45290.5|45250.5|18
1645602240000|2022-02-23 07:44:00|45290.7|45250.7|45290.5|45250.5|45290.7|45250.7|45290.5|45250.5|0
1645602330000|2022-02-23 07:45:30|45285.7|45245.7|45290.5|45250.5|45290.5|45250.5|45285.7|45245.7|0
1645602340000|2022-02-23 07:45:40|45285.7|45245.7|45285.7|45245.7|45285.7|45245.7|45285.7|45245.7|0
1645602350000|2022-02-23 07:45:50|45290.5|45250.5|45285.7|45245.7|45290.5|45250.5|45285.7|45245.7|0
1645602370000|2022-02-23 07:46:10|45280.7|45240.7|45280.7|45240.7|45280.7|45240.7|45280.7|45240.7|0
1645602380000|2022-02-23 07:46:20|45280.5|45240.5|45280.5|45240.5|45280.5|45240.5|45275.7|45235.7|0
1645602390000|2022-02-23 07:46:30|45285.5|45245.5|45285.7|45245.7|45285.7|45245.7|45285.5|45245.5|11
1645602400000|2022-02-23 07:46:40|||||||||2
1645602420000|2022-02-23 07:47:00|45280.7|45240.7|45285.7|45245.7|45285.7|45245.7|45280.7|45240.7|0
1645602430000|2022-02-23 07:47:10|45280.7|45240.7|45280.7|45240.7|45280.7|45240.7|45280.7|45240.7|0
1645602440000|2022-02-23 07:47:20|45280.5|45240.5|45280.5|45240.5|45280.5|45240.5|45280.5|45240.5|0
1645602460000|2022-02-23 07:47:40|45285.5|45245.5|45285.7|45245.7|45285.7|45245.7|45285.5|45245.5|0
1645602500000|2022-02-23 07:48:20|45285.5|45245.5|45285.5|45245.5|45285.5|45245.5|45285.5|45245.5|0
1645602510000|2022-02-23 07:48:30|45285.6|45245.6|45285.6|45245.6|45285.6|45245.6|45285.6|45245.6|0
1645602530000|2022-02-23 07:48:50|45285.5|45245.5|45285.5|45245.5|45285.5|45245.5|45285.5|45245.5|0
1645602550000|2022-02-23 07:49:10|45280.5|45240.5|45280.5|45240.5|45280.5|45240.5|45280.5|45240.5|0
1645602610000|2022-02-23 07:50:10|45285.5|45245.5|45280.5|45240.5|45285.5|45245.5|45280.5|45240.5|0
1645602660000|2022-02-23 07:51:00|45285.6|45245.6|45305.6|45265.6|45305.6|45265.6|45285.6|45245.6|1
1645602680000|2022-02-23 07:51:20|45310.5|45270.5|45305.6|45265.6|45310.5|45270.5|45305.6|45265.6|0
1645602700000|2022-02-23 07:51:40|45310.5|45270.5|45310.5|45270.5|45310.5|45270.5|45310.5|45270.5|0
1645602710000|2022-02-23 07:51:50|45310.6|45270.6|45310.5|45270.5|45310.6|45270.6|45310.5|45270.5|0
1645602720000|2022-02-23 07:52:00|45305.6|45265.6|45305.6|45265.6|45305.6|45265.6|45305.6|45265.6|0
1645602730000|2022-02-23 07:52:10|45300.5|45260.5|45300.5|45260.5|45300.5|45260.5|45300.5|45260.5|0
1645602740000|2022-02-23 07:52:20|45300.6|45260.6|45300.6|45260.6|45300.6|45260.6|45300.6|45260.6|0
1645602780000|2022-02-23 07:53:00|45300.5|45260.5|45295.6|45255.6|45300.5|45260.5|45295.6|45255.6|0
1645602790000|2022-02-23 07:53:10|45300.6|45260.6|45305.6|45265.6|45305.6|45265.6|45300.6|45260.6|0
1645602800000|2022-02-23 07:53:20|45310.5|45270.5|45315.6|45275.6|45315.6|45275.6|45310.5|45270.5|0
1645602810000|2022-02-23 07:53:30|45320.5|45280.5|45315.6|45275.6|45320.6|45280.6|45315.6|45275.6|0
1645602900000|2022-02-23 07:55:00|45320.5|45280.5|45320.5|45280.5|45320.5|45280.5|45320.5|45280.5|0
1645602930000|2022-02-23 07:55:30|45325.6|45285.6|45325.6|45285.6|45325.6|45285.6|45325.6|45285.6|0
1645602960000|2022-02-23 07:56:00|45330.5|45290.5|45330.5|45290.5|45330.5|45290.5|45330.5|45290.5|0
1645602980000|2022-02-23 07:56:20|45330.6|45290.6|45330.5|45290.5|45330.6|45290.6|45330.5|45290.5|0
1645603060000|2022-02-23 07:57:40|45325.6|45285.6|45330.5|45290.5|45330.5|45290.5|45325.6|45285.6|0
1645603070000|2022-02-23 07:57:50|45330.6|45290.6|45340.5|45300.5|45340.5|45300.5|45330.6|45290.6|1
1645603090000|2022-02-23 07:58:10|45340.6|45300.6|45340.5|45300.5|45340.6|45300.6|45340.5|45300.5|0
1645603120000|2022-02-23 07:58:40|45340.6|45300.6|45340.6|45300.6|45340.6|45300.6|45340.6|45300.6|0
1645603140000|2022-02-23 07:59:00|45330.6|45290.6|45330.6|45290.6|45335.6|45295.6|45330.6|45290.6|1
1645603150000|2022-02-23 07:59:10|45330.5|45290.5|45330.5|45290.5|45330.5|45290.5|45330.5|45290.5|0
1645603170000|2022-02-23 07:59:30|45335.6|45295.6|45340.5|45300.5|45340.5|45300.5|45335.6|45295.6|0
1645603200000|2022-02-23 08:00:00|45345.5|45305.5|45355.5|45315.5|45355.5|45315.5|45345.5|45305.5|2
1645603210000|2022-02-23 08:00:10|45350.5|45310.5|45355.5|45315.5|45355.5|45315.5|45350.5|45310.5|0
1645603220000|2022-02-23 08:00:20|||||||||17
1645603230000|2022-02-23 08:00:30|45350.5|45310.5|45345.5|45305.5|45350.5|45310.5|45345.5|45305.5|0
1645603250000|2022-02-23 08:00:50|45345.6|45305.6|45345.6|45305.6|45350.5|45310.5|45345.6|45305.6|0
1645603260000|2022-02-23 08:01:00|45350.5|45310.5|45350.5|45310.5|45350.6|45310.6|45345.6|45305.6|0
1645603280000|2022-02-23 08:01:20|45345.6|45305.6|45330.5|45290.5|45350.6|45310.6|45325.6|45285.6|2
1645603290000|2022-02-23 08:01:30|45320.5|45280.5|45320.5|45280.5|45320.5|45280.5|45315.6|45275.6|2
1645603300000|2022-02-23 08:01:40|45320.4|45280.4|45335.4|45295.4|45335.4|45295.4|45315.6|45275.6|1
1645603310000|2022-02-23 08:01:50|45330.4|45290.4|45335.4|45295.4|45335.4|45295.4|45330.4|45290.4|0
1645603320000|2022-02-23 08:02:00|45330.4|45290.4|45335.6|45295.6|45335.6|45295.6|45330.4|45290.4|0
1645603330000|2022-02-23 08:02:10|45335.4|45295.4|45355.4|45315.4|45355.4|45315.4|45335.4|45295.4|0
1645603340000|2022-02-23 08:02:20|45350.4|45310.4|45350.4|45310.4|45350.4|45310.4|45350.4|45310.4|0
1645603350000|2022-02-23 08:02:30|45355.3|45315.3|45360.4|45320.4|45365.6|45325.6|45355.3|45315.3|1
1645603360000|2022-02-23 08:02:40|45365.4|45325.4|45365.6|45325.6|45370.6|45330.6|45360.6|45320.6|0
1645603370000|2022-02-23 08:02:50|45370.4|45330.4|45370.4|45330.4|45370.4|45330.4|45370.4|45330.4|0
1645603380000|2022-02-23 08:03:00|45370.6|45330.6|45370.4|45330.4|45370.6|45330.6|45370.4|45330.4|0
1645603390000|2022-02-23 08:03:10|45365.6|45325.6|45365.4|45325.4|45365.6|45325.6|45365.4|45325.4|0
1645603400000|2022-02-23 08:03:20|45350.6|45310.6|45365.6|45325.6|45365.6|45325.6|45350.6|45310.6|1
1645603440000|2022-02-23 08:04:00|45370.4|45330.4|45355.6|45315.6|45370.4|45330.4|45355.6|45315.6|0
1645603450000|2022-02-23 08:04:10|45360.6|45320.6|45360.6|45320.6|45360.6|45320.6|45360.6|45320.6|0
1645603460000|2022-02-23 08:04:20|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|0
1645603470000|2022-02-23 08:04:30|45365.6|45325.6|45365.6|45325.6|45365.6|45325.6|45365.6|45325.6|0
1645603490000|2022-02-23 08:04:50|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|0
1645603500000|2022-02-23 08:05:00|45355.6|45315.6|45360.4|45320.4|45360.6|45320.6|45355.4|45315.4|0
1645603510000|2022-02-23 08:05:10|45355.6|45315.6|45370.4|45330.4|45370.4|45330.4|45355.6|45315.6|0
1645603520000|2022-02-23 08:05:20|45370.3|45330.3|45360.6|45320.6|45370.3|45330.3|45360.4|45320.4|0
1645603530000|2022-02-23 08:05:30|45360.4|45320.4|45360.4|45320.4|45360.4|45320.4|45360.4|45320.4|0
1645603560000|2022-02-23 08:06:00|45365.6|45325.6|45370.4|45330.4|45375.6|45335.6|45365.6|45325.6|1
1645603570000|2022-02-23 08:06:10|45365.6|45325.6|45365.6|45325.6|45365.6|45325.6|45365.6|45325.6|0
1645603580000|2022-02-23 08:06:20|45365.4|45325.4|45355.6|45315.6|45365.4|45325.4|45355.6|45315.6|0
1645603600000|2022-02-23 08:06:40|45350.6|45310.6|45345.6|45305.6|45350.6|45310.6|45345.6|45305.6|0
1645603610000|2022-02-23 08:06:50|45335.6|45295.6|45335.6|45295.6|45335.6|45295.6|45335.6|45295.6|0
1645603620000|2022-02-23 08:07:00|45330.6|45290.6|45305.6|45265.6|45330.7|45290.7|45305.6|45265.6|0
1645603630000|2022-02-23 08:07:10|45310.7|45270.7|45305.7|45265.7|45310.7|45270.7|45305.7|45265.7|0
1645603640000|2022-02-23 08:07:20|45310.7|45270.7|45310.7|45270.7|45310.7|45270.7|45310.7|45270.7|0
1645603650000|2022-02-23 08:07:30|45315.6|45275.6|45315.6|45275.6|45320.7|45280.7|45310.7|45270.7|0
1645603660000|2022-02-23 08:07:40|45320.6|45280.6|45325.6|45285.6|45325.6|45285.6|45320.6|45280.6|0
1645603670000|2022-02-23 08:07:50|45330.7|45290.7|45330.7|45290.7|45330.7|45290.7|45320.7|45280.7|0
1645603680000|2022-02-23 08:08:00|45330.6|45290.6|45335.6|45295.6|45335.6|45295.6|45325.8|45285.8|0
1645603690000|2022-02-23 08:08:10|45340.7|45300.7|45345.6|45305.6|45345.6|45305.6|45340.7|45300.7|0
1645603710000|2022-02-23 08:08:30|45350.7|45310.7|45370.4|45330.4|45370.6|45330.6|45350.7|45310.7|55
1645603720000|2022-02-23 08:08:40|45370.6|45330.6|45375.6|45335.6|45380.4|45340.4|45370.6|45330.6|55
1645603740000|2022-02-23 08:09:00|45385.4|45345.4|45380.7|45340.7|45390.7|45350.7|45380.6|45340.6|21
1645603750000|2022-02-23 08:09:10|45400.7|45360.7|45400.7|45360.7|45405.6|45365.6|45400.7|45360.7|4
1645603760000|2022-02-23 08:09:20|45405.6|45365.6|45395.6|45355.6|45405.6|45365.6|45395.6|45355.6|1
1645603770000|2022-02-23 08:09:30|45390.7|45350.7|45390.7|45350.7|45390.7|45350.7|45390.7|45350.7|0
1645603790000|2022-02-23 08:09:50|45380.7|45340.7|45380.7|45340.7|45380.7|45340.7|45380.7|45340.7|0
1645603800000|2022-02-23 08:10:00|45375.8|45335.8|45375.7|45335.7|45380.7|45340.7|45375.7|45335.7|0
1645603810000|2022-02-23 08:10:10|45370.7|45330.7|45370.7|45330.7|45370.7|45330.7|45370.7|45330.7|1
1645603820000|2022-02-23 08:10:20|45365.7|45325.7|45365.7|45325.7|45365.7|45325.7|45365.7|45325.7|0
1645603830000|2022-02-23 08:10:30|||||||||1
1645603840000|2022-02-23 08:10:40|45370.7|45330.7|45370.7|45330.7|45375.6|45335.6|45370.7|45330.7|0
1645603850000|2022-02-23 08:10:50|||||||||1
1645603860000|2022-02-23 08:11:00|45375.5|45335.5|45380.7|45340.7|45380.7|45340.7|45365.7|45325.7|0
1645603890000|2022-02-23 08:11:30|45375.5|45335.5|45375.5|45335.5|45375.5|45335.5|45375.5|45335.5|0
1645603910000|2022-02-23 08:11:50|45370.7|45330.7|45370.7|45330.7|45370.7|45330.7|45370.7|45330.7|0
1645603920000|2022-02-23 08:12:00|45360.7|45320.7|45360.7|45320.7|45360.7|45320.7|45360.7|45320.7|0
1645603940000|2022-02-23 08:12:20|45365.5|45325.5|45365.5|45325.5|45365.5|45325.5|45365.5|45325.5|0
1645603950000|2022-02-23 08:12:30|45370.7|45330.7|45370.7|45330.7|45370.7|45330.7|45370.7|45330.7|0
1645603980000|2022-02-23 08:13:00|45375.5|45335.5|45370.4|45330.4|45375.5|45335.5|45370.4|45330.4|8
1645603990000|2022-02-23 08:13:10|45370.5|45330.5|45370.5|45330.5|45370.5|45330.5|45370.5|45330.5|0
1645604000000|2022-02-23 08:13:20|45370.8|45330.8|45380.5|45340.5|45380.5|45340.5|45370.8|45330.8|0
1645604010000|2022-02-23 08:13:30|45385.4|45345.4|45380.7|45340.7|45385.5|45345.5|45380.7|45340.7|0
1645604020000|2022-02-23 08:13:40|45370.5|45330.5|45370.7|45330.7|45370.7|45330.7|45370.5|45330.5|3
1645604030000|2022-02-23 08:13:50|45375.5|45335.5|45380.5|45340.5|45380.7|45340.7|45375.5|45335.5|0
1645604050000|2022-02-23 08:14:10|45380.7|45340.7|45385.5|45345.5|45385.5|45345.5|45380.7|45340.7|0
1645604060000|2022-02-23 08:14:20|45380.7|45340.7|45380.4|45340.4|45380.7|45340.7|45375.5|45335.5|0
1645604080000|2022-02-23 08:14:40|45380.5|45340.5|45375.5|45335.5|45380.5|45340.5|45375.5|45335.5|0
1645604090000|2022-02-23 08:14:50|45385.5|45345.5|45385.5|45345.5|45385.5|45345.5|45385.5|45345.5|0
1645604100000|2022-02-23 08:15:00|45390.4|45350.4|45390.5|45350.5|45390.5|45350.5|45390.4|45350.4|0
1645604110000|2022-02-23 08:15:10|45390.4|45350.4|45395.5|45355.5|45395.5|45355.5|45390.4|45350.4|0
1645604120000|2022-02-23 08:15:20|45390.4|45350.4|45385.5|45345.5|45395.5|45355.5|45385.5|45345.5|0
1645604130000|2022-02-23 08:15:30|45390.4|45350.4|45390.5|45350.5|45390.5|45350.5|45390.4|45350.4|0
1645604140000|2022-02-23 08:15:40|45390.4|45350.4|45395.5|45355.5|45395.5|45355.5|45390.4|45350.4|0
1645604150000|2022-02-23 08:15:50|45400.4|45360.4|45395.5|45355.5|45400.5|45360.5|45395.5|45355.5|0
1645604160000|2022-02-23 08:16:00|45390.7|45350.7|45380.5|45340.5|45395.5|45355.5|45380.5|45340.5|0
1645604170000|2022-02-23 08:16:10|45380.7|45340.7|45380.7|45340.7|45380.7|45340.7|45380.7|45340.7|0
1645604180000|2022-02-23 08:16:20|45380.5|45340.5|45385.5|45345.5|45385.5|45345.5|45380.5|45340.5|0
1645604190000|2022-02-23 08:16:30|45385.4|45345.4|45375.7|45335.7|45385.4|45345.4|45375.7|45335.7|0
1645604210000|2022-02-23 08:16:50|45380.7|45340.7|45385.5|45345.5|45385.7|45345.7|45380.7|45340.7|0
1645604250000|2022-02-23 08:17:30|45390.7|45350.7|45395.5|45355.5|45395.5|45355.5|45390.7|45350.7|0
1645604260000|2022-02-23 08:17:40|45390.7|45350.7|45390.7|45350.7|45390.7|45350.7|45390.7|45350.7|0
1645604280000|2022-02-23 08:18:00|45395.5|45355.5|45390.7|45350.7|45395.5|45355.5|45390.7|45350.7|0
1645604290000|2022-02-23 08:18:10|45400.7|45360.7|45395.8|45355.8|45400.7|45360.7|45395.7|45355.7|9
1645604300000|2022-02-23 08:18:20|45400.7|45360.7|45395.5|45355.5|45400.7|45360.7|45395.5|45355.5|0
1645604310000|2022-02-23 08:18:30|45395.4|45355.4|45390.7|45350.7|45395.5|45355.5|45390.7|45350.7|1
1645604340000|2022-02-23 08:19:00|45385.8|45345.8|45380.7|45340.7|45385.8|45345.8|45380.7|45340.7|0
1645604370000|2022-02-23 08:19:30|45380.5|45340.5|45385.7|45345.7|45385.7|45345.7|45375.5|45335.5|4
1645604380000|2022-02-23 08:19:40|45390.5|45350.5|45390.5|45350.5|45390.5|45350.5|45390.5|45350.5|1
1645604390000|2022-02-23 08:19:50|45385.7|45345.7|45385.7|45345.7|45385.7|45345.7|45385.7|45345.7|8
1645604410000|2022-02-23 08:20:10|45385.6|45345.6|45385.6|45345.6|45385.6|45345.6|45385.6|45345.6|0
1645604430000|2022-02-23 08:20:30|45380.6|45340.6|45375.6|45335.6|45385.5|45345.5|45375.6|45335.6|0
1645604440000|2022-02-23 08:20:40|45380.6|45340.6|45380.6|45340.6|45380.6|45340.6|45380.6|45340.6|0
1645604520000|2022-02-23 08:22:00|45375.5|45335.5|45370.6|45330.6|45375.5|45335.5|45370.6|45330.6|0
1645604530000|2022-02-23 08:22:10|45365.6|45325.6|45360.6|45320.6|45365.6|45325.6|45360.6|45320.6|1
1645604550000|2022-02-23 08:22:30|45350.6|45310.6|45360.6|45320.6|45360.6|45320.6|45350.6|45310.6|0
1645604570000|2022-02-23 08:22:50|45355.8|45315.8|45360.6|45320.6|45360.6|45320.6|45355.6|45315.6|57
1645604580000|2022-02-23 08:23:00|45355.8|45315.8|45355.8|45315.8|45360.6|45320.6|45355.8|45315.8|0
1645604590000|2022-02-23 08:23:10|45350.9|45310.9|45355.8|45315.8|45355.8|45315.8|45350.8|45310.8|0
1645604620000|2022-02-23 08:23:40|45350.9|45310.9|45345.8|45305.8|45350.9|45310.9|45345.8|45305.8|0
1645604640000|2022-02-23 08:24:00|45340.9|45300.9|45340.9|45300.9|45340.9|45300.9|45340.9|45300.9|0
1645604650000|2022-02-23 08:24:10|45340.8|45300.8|45320.9|45280.9|45340.8|45300.8|45320.9|45280.9|36
1645604660000|2022-02-23 08:24:20|45315.8|45275.8|45315.8|45275.8|45315.8|45275.8|45315.8|45275.8|0
1645604670000|2022-02-23 08:24:30|45310.9|45270.9|45310.9|45270.9|45310.9|45270.9|45310.9|45270.9|0
1645604680000|2022-02-23 08:24:40|45310.8|45270.8|45305.9|45265.9|45310.8|45270.8|45305.9|45265.9|0
1645604700000|2022-02-23 08:25:00|45310.9|45270.9|45305.8|45265.8|45310.9|45270.9|45305.8|45265.8|0
1645604750000|2022-02-23 08:25:50|45310.9|45270.9|45310.9|45270.9|45310.9|45270.9|45310.9|45270.9|0
1645604770000|2022-02-23 08:26:10|45315.8|45275.8|45310.9|45270.9|45315.8|45275.8|45310.8|45270.8|0
1645604790000|2022-02-23 08:26:30|45315.8|45275.8|45315.8|45275.8|45315.8|45275.8|45315.8|45275.8|0
1645604810000|2022-02-23 08:26:50|45320.8|45280.8|45320.9|45280.9|45320.9|45280.9|45320.8|45280.8|0
1645604830000|2022-02-23 08:27:10|45315.9|45275.9|45315.8|45275.8|45315.9|45275.9|45315.8|45275.8|0
1645604880000|2022-02-23 08:28:00|45310.9|45270.9|45310.9|45270.9|45310.9|45270.9|45310.9|45270.9|0
1645604890000|2022-02-23 08:28:10|45310.8|45270.8|45290.8|45250.8|45310.8|45270.8|45290.8|45250.8|0
1645604900000|2022-02-23 08:28:20|45285.8|45245.8|45285.9|45245.9|45285.9|45245.9|45285.8|45245.8|0
1645604910000|2022-02-23 08:28:30|45290.8|45250.8|45295.8|45255.8|45295.8|45255.8|45285.9|45245.9|0
1645604920000|2022-02-23 08:28:40|45285.9|45245.9|45290.8|45250.8|45290.8|45250.8|45285.9|45245.9|0
1645604930000|2022-02-23 08:28:50|45290.6|45250.6|45290.6|45250.6|45290.6|45250.6|45290.6|45250.6|0
1645604940000|2022-02-23 08:29:00|45285.7|45245.7|45285.7|45245.7|45285.7|45245.7|45285.7|45245.7|0
1645604990000|2022-02-23 08:29:50|45290.6|45250.6|45290.6|45250.6|45290.6|45250.6|45290.6|45250.6|0
1645605000000|2022-02-23 08:30:00|45290.7|45250.7|45275.7|45235.7|45295.7|45255.7|45275.7|45235.7|0
1645605010000|2022-02-23 08:30:10|45280.6|45240.6|45275.7|45235.7|45280.6|45240.6|45275.7|45235.7|0
1645605030000|2022-02-23 08:30:30|45260.6|45220.6|45265.7|45225.7|45265.7|45225.7|45250.9|45210.9|0
1645605040000|2022-02-23 08:30:40|45260.9|45220.9|45265.7|45225.7|45265.7|45225.7|45260.9|45220.9|0
1645605050000|2022-02-23 08:30:50|45260.9|45220.9|45260.9|45220.9|45260.9|45220.9|45260.9|45220.9|0
1645605060000|2022-02-23 08:31:00|45265.7|45225.7|45265.7|45225.7|45270.6|45230.6|45265.7|45225.7|0
1645605070000|2022-02-23 08:31:10|45270.6|45230.6|45270.9|45230.9|45275.7|45235.7|45265.7|45225.7|0
1645605090000|2022-02-23 08:31:30|45280.7|45240.7|45295.7|45255.7|45295.7|45255.7|45280.7|45240.7|1
1645605100000|2022-02-23 08:31:40|45290.9|45250.9|45290.7|45250.7|45290.9|45250.9|45290.7|45250.7|0
1645605110000|2022-02-23 08:31:50|45290.9|45250.9|45290.9|45250.9|45290.9|45250.9|45285.7|45245.7|0
1645605120000|2022-02-23 08:32:00|45290.7|45250.7|45285.7|45245.7|45290.7|45250.7|45285.7|45245.7|0
1645605130000|2022-02-23 08:32:10|45280.9|45240.9|45285.7|45245.7|45285.7|45245.7|45280.9|45240.9|0
1645605150000|2022-02-23 08:32:30|45280.9|45240.9|45280.9|45240.9|45280.9|45240.9|45280.9|45240.9|0
1645605160000|2022-02-23 08:32:40|45285.7|45245.7|45285.7|45245.7|45285.7|45245.7|45280.9|45240.9|1
1645605170000|2022-02-23 08:32:50|45290.7|45250.7|45285.7|45245.7|45290.7|45250.7|45285.7|45245.7|0
1645605180000|2022-02-23 08:33:00|45280.7|45240.7|45280.7|45240.7|45280.7|45240.7|45280.7|45240.7|0
1645605190000|2022-02-23 08:33:10|45280.9|45240.9|45280.9|45240.9|45280.9|45240.9|45280.9|45240.9|0
1645605210000|2022-02-23 08:33:30|45280.7|45240.7|45280.9|45240.9|45280.9|45240.9|45280.7|45240.7|0
1645605240000|2022-02-23 08:34:00|45285.7|45245.7|45285.7|45245.7|45285.7|45245.7|45285.7|45245.7|0
1645605250000|2022-02-23 08:34:10|45280.9|45240.9|45280.9|45240.9|45280.9|45240.9|45280.9|45240.9|0
1645605300000|2022-02-23 08:35:00|45280.6|45240.6|45275.7|45235.7|45280.7|45240.7|45275.7|45235.7|0
1645605330000|2022-02-23 08:35:30|45280.6|45240.6|45280.9|45240.9|45280.9|45240.9|45280.6|45240.6|4
1645605340000|2022-02-23 08:35:40|45260.9|45220.9|45260.7|45220.7|45260.9|45220.9|45260.7|45220.7|0
1645605350000|2022-02-23 08:35:50|45255.7|45215.7|45250.9|45210.9|45255.7|45215.7|45250.7|45210.7|0
1645605380000|2022-02-23 08:36:20|45250.7|45210.7|45245.9|45205.9|45250.9|45210.9|45245.9|45205.9|0
1645605400000|2022-02-23 08:36:40|45250.9|45210.9|45250.9|45210.9|45250.9|45210.9|45250.9|45210.9|0
1645605410000|2022-02-23 08:36:50|45250.7|45210.7|45245.9|45205.9|45250.7|45210.7|45245.9|45205.9|0
1645605420000|2022-02-23 08:37:00|45255.7|45215.7|45255.9|45215.9|45255.9|45215.9|45250.9|45210.9|0
1645605430000|2022-02-23 08:37:10|45250.9|45210.9|45250.9|45210.9|45250.9|45210.9|45250.9|45210.9|1
1645605440000|2022-02-23 08:37:20|45245.9|45205.9|45245.7|45205.7|45245.9|45205.9|45245.7|45205.7|0
1645605460000|2022-02-23 08:37:40|45240.8|45200.8|45240.8|45200.8|45240.8|45200.8|45240.8|45200.8|0
1645605480000|2022-02-23 08:38:00|45245.7|45205.7|45250.8|45210.8|45250.8|45210.8|45245.7|45205.7|0
1645605490000|2022-02-23 08:38:10|45255.7|45215.7|45250.8|45210.8|45255.7|45215.7|45250.8|45210.8|0
1645605510000|2022-02-23 08:38:30|45255.7|45215.7|45250.8|45210.8|45255.7|45215.7|45250.8|45210.8|0
1645605550000|2022-02-23 08:39:10|45250.7|45210.7|45250.7|45210.7|45250.7|45210.7|45250.7|45210.7|0
1645605560000|2022-02-23 08:39:20|45245.7|45205.7|45245.7|45205.7|45245.7|45205.7|45245.7|45205.7|0
1645605570000|2022-02-23 08:39:30|45240.8|45200.8|45240.8|45200.8|45240.8|45200.8|45240.8|45200.8|0
1645605580000|2022-02-23 08:39:40|45235.7|45195.7|45230.8|45190.8|45235.7|45195.7|45230.7|45190.7|0
1645605590000|2022-02-23 08:39:50|45235.7|45195.7|45235.7|45195.7|45235.7|45195.7|45235.7|45195.7|0
1645605600000|2022-02-23 08:40:00|45230.8|45190.8|45230.8|45190.8|45230.8|45190.8|45230.8|45190.8|0
1645605630000|2022-02-23 08:40:30|45230.7|45190.7|45230.7|45190.7|45230.7|45190.7|45230.7|45190.7|0
1645605640000|2022-02-23 08:40:40|45225.8|45185.8|45225.8|45185.8|45225.8|45185.8|45225.8|45185.8|0
1645605650000|2022-02-23 08:40:50|45220.6|45180.6|45225.6|45185.6|45225.6|45185.6|45220.6|45180.6|1
1645605660000|2022-02-23 08:41:00|45220.7|45180.7|45215.8|45175.8|45225.7|45185.7|45215.8|45175.8|0
1645605670000|2022-02-23 08:41:10|45225.7|45185.7|45225.7|45185.7|45225.7|45185.7|45225.7|45185.7|0
1645605720000|2022-02-23 08:42:00|45230.7|45190.7|45220.8|45180.8|45230.7|45190.7|45220.8|45180.8|2
1645605730000|2022-02-23 08:42:10|45225.7|45185.7|45235.7|45195.7|45235.7|45195.7|45225.7|45185.7|0
1645605750000|2022-02-23 08:42:30|45230.7|45190.7|45225.7|45185.7|45230.7|45190.7|45215.8|45175.8|5
1645605760000|2022-02-23 08:42:40|45220.8|45180.8|45220.8|45180.8|45225.7|45185.7|45215.8|45175.8|3
1645605770000|2022-02-23 08:42:50|45220.7|45180.7|45225.7|45185.7|45225.7|45185.7|45220.7|45180.7|3
1645605780000|2022-02-23 08:43:00|45235.7|45195.7|45245.7|45205.7|45245.7|45205.7|45235.7|45195.7|0
1645605790000|2022-02-23 08:43:10|45245.5|45205.5|45250.5|45210.5|45250.5|45210.5|45240.7|45200.7|1
1645605800000|2022-02-23 08:43:20|45245.7|45205.7|45250.5|45210.5|45250.5|45210.5|45245.7|45205.7|0
1645605810000|2022-02-23 08:43:30|45250.7|45210.7|45250.7|45210.7|45255.7|45215.7|45250.7|45210.7|0
1645605820000|2022-02-23 08:43:40|45250.5|45210.5|45250.5|45210.5|45255.5|45215.5|45250.5|45210.5|0
1645605830000|2022-02-23 08:43:50|45250.7|45210.7|45255.7|45215.7|45255.7|45215.7|45250.7|45210.7|0
1645605840000|2022-02-23 08:44:00|45250.8|45210.8|45255.7|45215.7|45255.7|45215.7|45250.8|45210.8|0
1645605850000|2022-02-23 08:44:10|45250.5|45210.5|45235.7|45195.7|45250.5|45210.5|45235.7|45195.7|79
1645605860000|2022-02-23 08:44:20|45230.5|45190.5|45215.8|45175.8|45230.5|45190.5|45215.8|45175.8|34
1645605870000|2022-02-23 08:44:30|45220.8|45180.8|45215.7|45175.7|45220.8|45180.8|45215.7|45175.7|3
1645605880000|2022-02-23 08:44:40|||||||||28
1645605890000|2022-02-23 08:44:50|45205.8|45165.8|45205.8|45165.8|45205.8|45165.8|45205.8|45165.8|2
1645605900000|2022-02-23 08:45:00|45210.7|45170.7|45205.7|45165.7|45210.7|45170.7|45205.7|45165.7|2
1645605930000|2022-02-23 08:45:30|45195.8|45155.8|45200.8|45160.8|45200.8|45160.8|45195.8|45155.8|1
1645605940000|2022-02-23 08:45:40|45205.7|45165.7|45205.7|45165.7|45205.7|45165.7|45205.7|45165.7|0
1645605960000|2022-02-23 08:46:00|45200.8|45160.8|45200.8|45160.8|45200.8|45160.8|45200.8|45160.8|0
1645605980000|2022-02-23 08:46:20|45205.7|45165.7|45210.7|45170.7|45210.7|45170.7|45205.7|45165.7|0
1645605990000|2022-02-23 08:46:30|45210.8|45170.8|45210.8|45170.8|45210.8|45170.8|45210.8|45170.8|0
1645606020000|2022-02-23 08:47:00|45205.8|45165.8|45205.8|45165.8|45205.8|45165.8|45205.7|45165.7|0
1645606030000|2022-02-23 08:47:10|45205.7|45165.7|45205.7|45165.7|45205.7|45165.7|45205.7|45165.7|0
1645606040000|2022-02-23 08:47:20|45195.8|45155.8|45200.8|45160.8|45200.8|45160.8|45195.8|45155.8|204
1645606050000|2022-02-23 08:47:30|45195.8|45155.8|45195.8|45155.8|45195.8|45155.8|45195.8|45155.8|0
1645606060000|2022-02-23 08:47:40|45195.7|45155.7|45195.7|45155.7|45195.7|45155.7|45195.7|45155.7|0
1645606080000|2022-02-23 08:48:00|45185.8|45145.8|45190.8|45150.8|45190.8|45150.8|45185.8|45145.8|0
1645606090000|2022-02-23 08:48:10|45195.7|45155.7|45195.7|45155.7|45195.7|45155.7|45195.7|45155.7|0
1645606100000|2022-02-23 08:48:20|45200.8|45160.8|45200.8|45160.8|45200.8|45160.8|45200.8|45160.8|0
1645606110000|2022-02-23 08:48:30|45210.8|45170.8|45215.7|45175.7|45215.7|45175.7|45210.8|45170.8|0
1645606120000|2022-02-23 08:48:40|45210.8|45170.8|45210.8|45170.8|45210.8|45170.8|45210.8|45170.8|0
1645606130000|2022-02-23 08:48:50|45210.7|45170.7|45195.8|45155.8|45210.7|45170.7|45195.8|45155.8|6
1645606140000|2022-02-23 08:49:00|45190.9|45150.9|45190.8|45150.8|45190.9|45150.9|45185.7|45145.7|4
1645606150000|2022-02-23 08:49:10|45190.7|45150.7|45195.7|45155.7|45195.7|45155.7|45190.7|45150.7|1
1645606170000|2022-02-23 08:49:30|45195.8|45155.8|45195.8|45155.8|45195.8|45155.8|45195.8|45155.8|0
1645606190000|2022-02-23 08:49:50|45205.7|45165.7|45200.8|45160.8|45205.7|45165.7|45200.8|45160.8|0
1645606200000|2022-02-23 08:50:00|45200.9|45160.9|45210.8|45170.8|45210.8|45170.8|45200.9|45160.9|1
1645606210000|2022-02-23 08:50:10|45210.7|45170.7|45225.7|45185.7|45225.7|45185.7|45210.7|45170.7|0
1645606220000|2022-02-23 08:50:20|45230.8|45190.8|45235.7|45195.7|45235.7|45195.7|45230.8|45190.8|5
1645606240000|2022-02-23 08:50:40|45235.8|45195.8|45240.7|45200.7|45240.7|45200.7|45235.8|45195.8|11
1645606250000|2022-02-23 08:50:50|||||||||30
1645606260000|2022-02-23 08:51:00|45240.6|45200.6|45255.6|45215.6|45255.6|45215.6|45240.6|45200.6|27
1645606270000|2022-02-23 08:51:10|||||||||5
1645606280000|2022-02-23 08:51:20|45270.6|45230.6|45270.5|45230.5|45270.6|45230.6|45270.5|45230.5|1
1645606290000|2022-02-23 08:51:30|45265.6|45225.6|45260.8|45220.8|45270.5|45230.5|45260.8|45220.8|0
1645606310000|2022-02-23 08:51:50|45265.6|45225.6|45270.5|45230.5|45270.5|45230.5|45265.6|45225.6|0
1645606320000|2022-02-23 08:52:00|45265.6|45225.6|45275.6|45235.6|45280.8|45240.8|45265.6|45225.6|2
1645606330000|2022-02-23 08:52:10|45280.8|45240.8|45280.8|45240.8|45280.8|45240.8|45280.8|45240.8|0
1645606350000|2022-02-23 08:52:30|45280.6|45240.6|45265.8|45225.8|45285.6|45245.6|45265.8|45225.8|0
1645606360000|2022-02-23 08:52:40|45270.6|45230.6|45270.6|45230.6|45270.6|45230.6|45270.6|45230.6|0
1645606370000|2022-02-23 08:52:50|45265.6|45225.6|45260.6|45220.6|45265.6|45225.6|45260.6|45220.6|0
1645606390000|2022-02-23 08:53:10|45255.8|45215.8|45255.6|45215.6|45260.6|45220.6|45255.6|45215.6|28
1645606400000|2022-02-23 08:53:20|45255.9|45215.9|45260.8|45220.8|45265.6|45225.6|45255.9|45215.9|0
1645606410000|2022-02-23 08:53:30|||||||||11
1645606420000|2022-02-23 08:53:40|45260.6|45220.6|45260.8|45220.8|45260.8|45220.8|45260.6|45220.6|0
1645606440000|2022-02-23 08:54:00|45255.9|45215.9|45255.6|45215.6|45255.9|45215.9|45255.6|45215.6|1
1645606460000|2022-02-23 08:54:20|45260.6|45220.6|45260.6|45220.6|45265.6|45225.6|45260.6|45220.6|0
1645606470000|2022-02-23 08:54:30|45255.6|45215.6|45255.6|45215.6|45255.6|45215.6|45255.6|45215.6|0
1645606500000|2022-02-23 08:55:00|45265.6|45225.6|45265.6|45225.6|45265.6|45225.6|45260.8|45220.8|1
1645606510000|2022-02-23 08:55:10|45270.8|45230.8|45270.8|45230.8|45270.8|45230.8|45270.8|45230.8|0
1645606530000|2022-02-23 08:55:30|45270.6|45230.6|45265.6|45225.6|45270.6|45230.6|45265.6|45225.6|0
1645606540000|2022-02-23 08:55:40|45260.8|45220.8|45265.6|45225.6|45265.6|45225.6|45260.8|45220.8|0
1645606560000|2022-02-23 08:56:00|45265.8|45225.8|45270.6|45230.6|45270.6|45230.6|45265.8|45225.8|0
1645606570000|2022-02-23 08:56:10|45270.8|45230.8|45270.8|45230.8|45275.6|45235.6|45265.8|45225.8|0
1645606580000|2022-02-23 08:56:20|45270.6|45230.6|45270.8|45230.8|45270.8|45230.8|45265.9|45225.9|0
1645606590000|2022-02-23 08:56:30|45265.8|45225.8|45265.6|45225.6|45265.8|45225.8|45265.6|45225.6|3
1645606600000|2022-02-23 08:56:40|45270.6|45230.6|45265.8|45225.8|45270.6|45230.6|45265.8|45225.8|20
1645606610000|2022-02-23 08:56:50|45270.6|45230.6|45270.8|45230.8|45270.8|45230.8|45270.6|45230.6|0
1645606650000|2022-02-23 08:57:30|45270.6|45230.6|45270.6|45230.6|45270.6|45230.6|45270.6|45230.6|0
1645606670000|2022-02-23 08:57:50|45270.8|45230.8|45270.6|45230.6|45270.8|45230.8|45270.6|45230.6|0
1645606680000|2022-02-23 08:58:00|45270.8|45230.8|45265.8|45225.8|45270.8|45230.8|45265.8|45225.8|0
1645606700000|2022-02-23 08:58:20|45265.6|45225.6|45260.8|45220.8|45265.6|45225.6|45260.8|45220.8|0
1645606710000|2022-02-23 08:58:30|45255.8|45215.8|45260.8|45220.8|45260.8|45220.8|45255.8|45215.8|0
1645606740000|2022-02-23 08:59:00|45270.8|45230.8|45265.6|45225.6|45270.8|45230.8|45265.6|45225.6|0
1645606760000|2022-02-23 08:59:20|45260.7|45220.7|45260.7|45220.7|45260.7|45220.7|45260.7|45220.7|0
1645606790000|2022-02-23 08:59:50|45260.6|45220.6|45250.7|45210.7|45260.7|45220.7|45250.7|45210.7|0
1645606800000|2022-02-23 09:00:00|45250.6|45210.6|45245.6|45205.6|45250.6|45210.6|45245.6|45205.6|0
1645606810000|2022-02-23 09:00:10|45250.7|45210.7|45255.7|45215.7|45255.7|45215.7|45245.7|45205.7|1
1645606820000|2022-02-23 09:00:20|45260.7|45220.7|45260.7|45220.7|45260.7|45220.7|45260.7|45220.7|0
1645606830000|2022-02-23 09:00:30|45260.6|45220.6|45255.7|45215.7|45260.6|45220.6|45255.7|45215.7|0
1645606860000|2022-02-23 09:01:00|45255.9|45215.9|45275.7|45235.7|45280.7|45240.7|45255.9|45215.9|0
1645606880000|2022-02-23 09:01:20|45280.6|45240.6|45280.6|45240.6|45280.6|45240.6|45280.6|45240.6|0
1645606910000|2022-02-23 09:01:50|45275.7|45235.7|45270.7|45230.7|45275.7|45235.7|45270.7|45230.7|1
1645606920000|2022-02-23 09:02:00|45275.6|45235.6|45260.7|45220.7|45275.6|45235.6|45260.7|45220.7|1
1645606930000|2022-02-23 09:02:10|45265.6|45225.6|45270.6|45230.6|45270.6|45230.6|45265.6|45225.6|0
1645606940000|2022-02-23 09:02:20|45265.7|45225.7|45270.6|45230.6|45270.6|45230.6|45265.6|45225.6|0
1645606970000|2022-02-23 09:02:50|45270.7|45230.7|45270.7|45230.7|45270.7|45230.7|45270.7|45230.7|0
1645606980000|2022-02-23 09:03:00|45270.6|45230.6|45265.6|45225.6|45270.6|45230.6|45265.6|45225.6|0
1645606990000|2022-02-23 09:03:10|45260.6|45220.6|45260.6|45220.6|45260.6|45220.6|45260.6|45220.6|0
1645607000000|2022-02-23 09:03:20|||||||||15
1645607010000|2022-02-23 09:03:30|45255.6|45215.6|45255.6|45215.6|45255.6|45215.6|45255.6|45215.6|0
1645607020000|2022-02-23 09:03:40|45250.7|45210.7|45250.6|45210.6|45250.7|45210.7|45250.6|45210.6|0
1645607030000|2022-02-23 09:03:50|45255.6|45215.6|45250.7|45210.7|45255.6|45215.6|45250.7|45210.7|0
1645607040000|2022-02-23 09:04:00|45255.6|45215.6|45250.7|45210.7|45255.6|45215.6|45250.7|45210.7|0
1645607060000|2022-02-23 09:04:20|45255.6|45215.6|45250.7|45210.7|45255.6|45215.6|45250.7|45210.7|0
1645607080000|2022-02-23 09:04:40|45255.6|45215.6|45265.6|45225.6|45265.6|45225.6|45255.6|45215.6|0
1645607090000|2022-02-23 09:04:50|45260.7|45220.7|45260.6|45220.6|45260.7|45220.7|45260.6|45220.6|0
1645607100000|2022-02-23 09:05:00|45260.7|45220.7|45255.6|45215.6|45260.7|45220.7|45255.6|45215.6|0
1645607110000|2022-02-23 09:05:10|45255.7|45215.7|45260.7|45220.7|45260.7|45220.7|45255.7|45215.7|0
1645607120000|2022-02-23 09:05:20|45265.6|45225.6|45265.6|45225.6|45265.6|45225.6|45265.6|45225.6|0
1645607130000|2022-02-23 09:05:30|45270.6|45230.6|45275.6|45235.6|45275.6|45235.6|45270.6|45230.6|0
1645607150000|2022-02-23 09:05:50|45270.7|45230.7|45295.7|45255.7|45295.7|45255.7|45270.7|45230.7|9
1645607160000|2022-02-23 09:06:00|45290.7|45250.7|45295.7|45255.7|45295.7|45255.7|45290.7|45250.7|1
1645607170000|2022-02-23 09:06:10|45295.6|45255.6|45295.6|45255.6|45295.6|45255.6|45295.6|45255.6|0
1645607180000|2022-02-23 09:06:20|45290.7|45250.7|45285.7|45245.7|45290.7|45250.7|45285.7|45245.7|0
1645607200000|2022-02-23 09:06:40|45270.7|45230.7|45270.7|45230.7|45270.7|45230.7|45270.7|45230.7|97
1645607210000|2022-02-23 09:06:50|45270.6|45230.6|45270.6|45230.6|45270.6|45230.6|45265.6|45225.6|0
1645607220000|2022-02-23 09:07:00|45265.6|45225.6|45270.6|45230.6|45270.6|45230.6|45265.6|45225.6|0
1645607230000|2022-02-23 09:07:10|45270.4|45230.4|45270.4|45230.4|45270.4|45230.4|45270.4|45230.4|0
1645607240000|2022-02-23 09:07:20|45265.6|45225.6|45270.6|45230.6|45270.6|45230.6|45265.6|45225.6|0
1645607300000|2022-02-23 09:08:20|45265.7|45225.7|45260.6|45220.6|45265.7|45225.7|45260.6|45220.6|0
1645607310000|2022-02-23 09:08:30|45260.7|45220.7|45260.7|45220.7|45260.7|45220.7|45260.7|45220.7|0
1645607320000|2022-02-23 09:08:40|45265.6|45225.6|45255.7|45215.7|45265.6|45225.6|45255.7|45215.7|0
1645607330000|2022-02-23 09:08:50|45260.6|45220.6|45260.6|45220.6|45260.6|45220.6|45260.6|45220.6|0
1645607340000|2022-02-23 09:09:00|45255.6|45215.6|45255.6|45215.6|45255.6|45215.6|45255.6|45215.6|0
1645607350000|2022-02-23 09:09:10|45260.6|45220.6|45260.6|45220.6|45260.6|45220.6|45260.6|45220.6|0
1645607360000|2022-02-23 09:09:20|45255.6|45215.6|45255.6|45215.6|45255.6|45215.6|45255.6|45215.6|0
1645607370000|2022-02-23 09:09:30|45245.7|45205.7|45255.6|45215.6|45255.6|45215.6|45245.7|45205.7|0
1645607380000|2022-02-23 09:09:40|45250.7|45210.7|45250.7|45210.7|45255.6|45215.6|45250.7|45210.7|0
1645607400000|2022-02-23 09:10:00|45245.8|45205.8|45250.7|45210.7|45250.7|45210.7|45245.8|45205.8|0
1645607410000|2022-02-23 09:10:10|45255.7|45215.7|45255.7|45215.7|45255.7|45215.7|45255.7|45215.7|0
1645607420000|2022-02-23 09:10:20|45265.7|45225.7|45265.7|45225.7|45265.7|45225.7|45265.7|45225.7|4
1645607430000|2022-02-23 09:10:30|45260.7|45220.7|45265.7|45225.7|45270.7|45230.7|45260.7|45220.7|1
1645607440000|2022-02-23 09:10:40|45270.6|45230.6|45270.7|45230.7|45270.7|45230.7|45270.6|45230.6|0
1645607470000|2022-02-23 09:11:10|45275.6|45235.6|45275.7|45235.7|45280.7|45240.7|45275.6|45235.6|0
1645607490000|2022-02-23 09:11:30|45275.8|45235.8|45290.7|45250.7|45290.7|45250.7|45275.8|45235.8|45
1645607500000|2022-02-23 09:11:40|45295.7|45255.7|45315.7|45275.7|45315.7|45275.7|45295.7|45255.7|13
1645607510000|2022-02-23 09:11:50|45310.8|45270.8|45305.7|45265.7|45315.7|45275.7|45305.7|45265.7|1
1645607520000|2022-02-23 09:12:00|||||||||1
1645607530000|2022-02-23 09:12:10|45315.7|45275.7|45320.7|45280.7|45320.7|45280.7|45315.7|45275.7|1
1645607540000|2022-02-23 09:12:20|45330.7|45290.7|45325.7|45285.7|45330.7|45290.7|45325.7|45285.7|15
1645607550000|2022-02-23 09:12:30|45320.8|45280.8|45315.7|45275.7|45320.8|45280.8|45315.7|45275.7|1
1645607560000|2022-02-23 09:12:40|45315.8|45275.8|45320.7|45280.7|45320.7|45280.7|45315.8|45275.8|0
1645607570000|2022-02-23 09:12:50|45320.8|45280.8|45335.7|45295.7|45335.7|45295.7|45320.8|45280.8|4
1645607580000|2022-02-23 09:13:00|45340.5|45300.5|45340.7|45300.7|45340.7|45300.7|45335.7|45295.7|1
1645607590000|2022-02-23 09:13:10|45335.7|45295.7|45330.7|45290.7|45335.7|45295.7|45330.7|45290.7|0
1645607600000|2022-02-23 09:13:20|45335.7|45295.7|45340.5|45300.5|45340.5|45300.5|45335.7|45295.7|0
1645607610000|2022-02-23 09:13:30|45335.7|45295.7|45335.7|45295.7|45335.7|45295.7|45335.7|45295.7|0
1645607620000|2022-02-23 09:13:40|45335.8|45295.8|45340.7|45300.7|45340.7|45300.7|45335.8|45295.8|0
1645607640000|2022-02-23 09:14:00|45340.5|45300.5|45335.7|45295.7|45340.5|45300.5|45335.7|45295.7|0
1645607650000|2022-02-23 09:14:10|45335.8|45295.8|45340.7|45300.7|45340.7|45300.7|45335.8|45295.8|0
1645607660000|2022-02-23 09:14:20|45335.7|45295.7|45335.7|45295.7|45335.7|45295.7|45335.7|45295.7|0
1645607670000|2022-02-23 09:14:30|45340.8|45300.8|45340.5|45300.5|45345.7|45305.7|45340.5|45300.5|1
1645607680000|2022-02-23 09:14:40|45340.7|45300.7|45340.7|45300.7|45340.7|45300.7|45340.7|45300.7|1
1645607700000|2022-02-23 09:15:00|45355.5|45315.5|45355.5|45315.5|45355.5|45315.5|45355.5|45315.5|10
1645607710000|2022-02-23 09:15:10|45350.7|45310.7|45350.8|45310.8|45355.7|45315.7|45350.7|45310.7|1
1645607720000|2022-02-23 09:15:20|45355.7|45315.7|45355.7|45315.7|45355.7|45315.7|45355.7|45315.7|0
1645607740000|2022-02-23 09:15:40|45365.7|45325.7|45365.7|45325.7|45365.7|45325.7|45365.7|45325.7|2
1645607760000|2022-02-23 09:16:00|45365.5|45325.5|45365.7|45325.7|45365.7|45325.7|45360.7|45320.7|1
1645607770000|2022-02-23 09:16:10|45360.7|45320.7|45360.7|45320.7|45360.7|45320.7|45360.7|45320.7|1
1645607810000|2022-02-23 09:16:50|45365.5|45325.5|45360.7|45320.7|45365.5|45325.5|45360.7|45320.7|0
1645607820000|2022-02-23 09:17:00|45365.7|45325.7|45365.5|45325.5|45365.7|45325.7|45365.5|45325.5|1
1645607840000|2022-02-23 09:17:20|45360.7|45320.7|45355.8|45315.8|45360.7|45320.7|45355.8|45315.8|0
1645607850000|2022-02-23 09:17:30|45360.7|45320.7|45360.7|45320.7|45360.7|45320.7|45360.7|45320.7|0
1645607860000|2022-02-23 09:17:40|45365.7|45325.7|45365.7|45325.7|45365.7|45325.7|45365.7|45325.7|0
1645607870000|2022-02-23 09:17:50|45360.5|45320.5|45360.5|45320.5|45360.5|45320.5|45360.5|45320.5|1
1645607900000|2022-02-23 09:18:20|45365.5|45325.5|45360.7|45320.7|45365.5|45325.5|45360.7|45320.7|3
1645607910000|2022-02-23 09:18:30|45365.5|45325.5|45360.7|45320.7|45365.5|45325.5|45360.7|45320.7|0
1645607920000|2022-02-23 09:18:40|45365.5|45325.5|45365.5|45325.5|45365.5|45325.5|45365.5|45325.5|0
1645607930000|2022-02-23 09:18:50|45360.7|45320.7|45360.7|45320.7|45365.5|45325.5|45360.7|45320.7|0
1645607940000|2022-02-23 09:19:00|45355.7|45315.7|45355.7|45315.7|45355.7|45315.7|45355.7|45315.7|1
1645607950000|2022-02-23 09:19:10|45355.5|45315.5|45355.5|45315.5|45355.5|45315.5|45355.5|45315.5|0
1645607960000|2022-02-23 09:19:20|45350.7|45310.7|45350.7|45310.7|45350.7|45310.7|45350.5|45310.5|0
1645607970000|2022-02-23 09:19:30|45355.5|45315.5|45375.5|45335.5|45375.5|45335.5|45355.5|45315.5|1
1645607980000|2022-02-23 09:19:40|45375.7|45335.7|45375.7|45335.7|45375.7|45335.7|45375.7|45335.7|1
1645608010000|2022-02-23 09:20:10|45385.7|45345.7|45385.7|45345.7|45385.7|45345.7|45385.7|45345.7|4
1645608020000|2022-02-23 09:20:20|45380.7|45340.7|45380.7|45340.7|45380.7|45340.7|45380.7|45340.7|1
1645608030000|2022-02-23 09:20:30|45385.5|45345.5|45385.5|45345.5|45385.5|45345.5|45385.5|45345.5|0
1645608050000|2022-02-23 09:20:50|45375.7|45335.7|45375.7|45335.7|45375.7|45335.7|45375.7|45335.7|0
1645608060000|2022-02-23 09:21:00|45375.8|45335.8|45390.6|45350.6|45395.8|45355.8|45375.8|45335.8|0
1645608070000|2022-02-23 09:21:10|45395.6|45355.6|45390.6|45350.6|45395.6|45355.6|45390.6|45350.6|0
1645608080000|2022-02-23 09:21:20|45385.8|45345.8|45390.6|45350.6|45390.6|45350.6|45385.8|45345.8|0
1645608090000|2022-02-23 09:21:30|45385.8|45345.8|45385.8|45345.8|45390.8|45350.8|45385.8|45345.8|1
1645608100000|2022-02-23 09:21:40|||||||||1
1645608160000|2022-02-23 09:22:40|45375.8|45335.8|45375.8|45335.8|45375.8|45335.8|45375.8|45335.8|0
1645608170000|2022-02-23 09:22:50|45385.8|45345.8|45390.6|45350.6|45390.6|45350.6|45385.8|45345.8|0
1645608180000|2022-02-23 09:23:00|45390.8|45350.8|45390.6|45350.6|45390.8|45350.8|45390.6|45350.6|0
1645608190000|2022-02-23 09:23:10|45395.8|45355.8|45390.9|45350.9|45395.8|45355.8|45390.8|45350.8|0
1645608200000|2022-02-23 09:23:20|45400.8|45360.8|45400.8|45360.8|45400.8|45360.8|45400.8|45360.8|0
1645608210000|2022-02-23 09:23:30|45395.9|45355.9|45395.9|45355.9|45395.9|45355.9|45395.9|45355.9|0
1645608220000|2022-02-23 09:23:40|45395.8|45355.8|45395.8|45355.8|45395.8|45355.8|45395.8|45355.8|0
1645608230000|2022-02-23 09:23:50|45395.9|45355.9|45405.8|45365.8|45405.8|45365.8|45395.9|45355.9|0
1645608250000|2022-02-23 09:24:10|45405.9|45365.9|45410.8|45370.8|45410.8|45370.8|45405.8|45365.8|0
1645608260000|2022-02-23 09:24:20|45405.8|45365.8|45405.8|45365.8|45410.8|45370.8|45400.9|45360.9|1
1645608270000|2022-02-23 09:24:30|45410.6|45370.6|45405.8|45365.8|45410.6|45370.6|45405.8|45365.8|0
1645608280000|2022-02-23 09:24:40|45400.8|45360.8|45400.9|45360.9|45400.9|45360.9|45400.8|45360.8|26
1645608300000|2022-02-23 09:25:00|45405.9|45365.9|45410.8|45370.8|45410.9|45370.9|45405.8|45365.8|0
1645608320000|2022-02-23 09:25:20|45405.9|45365.9|45405.9|45365.9|45405.9|45365.9|45405.9|45365.9|0
1645608330000|2022-02-23 09:25:30|45410.8|45370.8|45410.8|45370.8|45410.8|45370.8|45410.8|45370.8|0
1645608340000|2022-02-23 09:25:40|||||||||1
1645608350000|2022-02-23 09:25:50|45405.9|45365.9|45400.8|45360.8|45405.9|45365.9|45400.8|45360.8|2
1645608360000|2022-02-23 09:26:00|45395.6|45355.6|45395.6|45355.6|45395.6|45355.6|45395.6|45355.6|1
1645608370000|2022-02-23 09:26:10|45405.6|45365.6|45370.9|45330.9|45405.6|45365.6|45370.9|45330.9|1
1645608380000|2022-02-23 09:26:20|45370.8|45330.8|45370.6|45330.6|45370.8|45330.8|45365.8|45325.8|0
1645608400000|2022-02-23 09:26:40|45365.6|45325.6|45365.6|45325.6|45365.6|45325.6|45365.6|45325.6|1
1645608410000|2022-02-23 09:26:50|45360.8|45320.8|45360.6|45320.6|45360.9|45320.9|45360.6|45320.6|0
1645608460000|2022-02-23 09:27:40|45355.6|45315.6|45355.8|45315.8|45355.8|45315.8|45355.6|45315.6|0
1645608470000|2022-02-23 09:27:50|45355.6|45315.6|45355.8|45315.8|45355.8|45315.8|45355.6|45315.6|0
1645608480000|2022-02-23 09:28:00|45355.5|45315.5|45355.5|45315.5|45355.5|45315.5|45355.5|45315.5|0
1645608510000|2022-02-23 09:28:30|45365.6|45325.6|45355.8|45315.8|45365.6|45325.6|45355.8|45315.8|0
1645608520000|2022-02-23 09:28:40|45360.6|45320.6|45355.8|45315.8|45360.8|45320.8|45355.8|45315.8|0
1645608530000|2022-02-23 09:28:50|45355.7|45315.7|45355.7|45315.7|45355.7|45315.7|45355.7|45315.7|0
1645608560000|2022-02-23 09:29:20|45355.5|45315.5|45355.7|45315.7|45355.7|45315.7|45355.5|45315.5|0
1645608580000|2022-02-23 09:29:40|45345.6|45305.6|45345.6|45305.6|45345.6|45305.6|45345.6|45305.6|1
1645608640000|2022-02-23 09:30:40|45350.6|45310.6|45350.6|45310.6|45350.6|45310.6|45350.6|45310.6|0
1645608670000|2022-02-23 09:31:10|45345.6|45305.6|45345.7|45305.7|45345.7|45305.7|45345.6|45305.6|0
1645608680000|2022-02-23 09:31:20|45350.6|45310.6|45345.6|45305.6|45350.6|45310.6|45345.6|45305.6|0
1645608690000|2022-02-23 09:31:30|45345.7|45305.7|45345.6|45305.6|45350.6|45310.6|45345.6|45305.6|0
1645608700000|2022-02-23 09:31:40|45350.6|45310.6|45350.6|45310.6|45350.7|45310.7|45350.6|45310.6|57
1645608740000|2022-02-23 09:32:20|45345.6|45305.6|45345.7|45305.7|45345.7|45305.7|45345.6|45305.6|0
1645608750000|2022-02-23 09:32:30|45345.6|45305.6|45345.6|45305.6|45345.6|45305.6|45345.6|45305.6|6
1645608800000|2022-02-23 09:33:20|45350.6|45310.6|45370.6|45330.6|45370.6|45330.6|45350.6|45310.6|0
1645608810000|2022-02-23 09:33:30|45365.7|45325.7|45370.6|45330.6|45370.6|45330.6|45365.7|45325.7|0
1645608820000|2022-02-23 09:33:40|45365.7|45325.7|45380.6|45340.6|45385.7|45345.7|45365.7|45325.7|0
1645608870000|2022-02-23 09:34:30|45390.6|45350.6|45390.6|45350.6|45390.6|45350.6|45390.6|45350.6|0
1645608930000|2022-02-23 09:35:30|45385.6|45345.6|45400.6|45360.6|45400.6|45360.6|45385.6|45345.6|0
1645608950000|2022-02-23 09:35:50|45390.7|45350.7|45390.7|45350.7|45390.7|45350.7|45390.7|45350.7|0
1645608960000|2022-02-23 09:36:00|45390.6|45350.6|45390.7|45350.7|45390.7|45350.7|45390.6|45350.6|0
1645608970000|2022-02-23 09:36:10|45390.6|45350.6|45390.6|45350.6|45390.6|45350.6|45390.6|45350.6|0
1645608980000|2022-02-23 09:36:20|45385.7|45345.7|45385.7|45345.7|45390.6|45350.6|45385.7|45345.7|0
1645608990000|2022-02-23 09:36:30|45385.6|45345.6|45385.6|45345.6|45385.7|45345.7|45385.6|45345.6|0
1645609000000|2022-02-23 09:36:40|45385.7|45345.7|45385.7|45345.7|45385.7|45345.7|45385.7|45345.7|0
1645609020000|2022-02-23 09:37:00|45390.6|45350.6|45390.6|45350.6|45390.6|45350.6|45390.6|45350.6|0
1645609080000|2022-02-23 09:38:00|45395.6|45355.6|45400.6|45360.6|45400.6|45360.6|45395.6|45355.6|1
1645609090000|2022-02-23 09:38:10|45395.7|45355.7|45395.7|45355.7|45395.7|45355.7|45395.7|45355.7|0
1645609100000|2022-02-23 09:38:20|45396|45356|45400.7|45360.7|45405.7|45365.7|45396|45356|0
1645609110000|2022-02-23 09:38:30|45405.7|45365.7|45405.7|45365.7|45405.7|45365.7|45405.7|45365.7|0
1645609120000|2022-02-23 09:38:40|45410.6|45370.6|45410.6|45370.6|45410.6|45370.6|45410.6|45370.6|0
1645609130000|2022-02-23 09:38:50|45405.7|45365.7|45405.7|45365.7|45405.7|45365.7|45405.7|45365.7|0
1645609140000|2022-02-23 09:39:00|45415.7|45375.7|45415.7|45375.7|45415.7|45375.7|45415.7|45375.7|0
1645609150000|2022-02-23 09:39:10|45410.7|45370.7|45410.7|45370.7|45410.7|45370.7|45410.7|45370.7|0
1645609160000|2022-02-23 09:39:20|45415.7|45375.7|45415.7|45375.7|45415.7|45375.7|45415.7|45375.7|0
1645609180000|2022-02-23 09:39:40|45425.7|45385.7|45425.7|45385.7|45425.7|45385.7|45425.7|45385.7|0
1645609190000|2022-02-23 09:39:50|45430.6|45390.6|45430.6|45390.6|45430.6|45390.6|45430.6|45390.6|0
1645609200000|2022-02-23 09:40:00|45425.7|45385.7|45425.7|45385.7|45425.7|45385.7|45425.7|45385.7|0
1645609210000|2022-02-23 09:40:10|45430.6|45390.6|45420.7|45380.7|45430.6|45390.6|45420.7|45380.7|0
1645609220000|2022-02-23 09:40:20|45420.6|45380.6|45420.6|45380.6|45420.6|45380.6|45420.6|45380.6|0
1645609240000|2022-02-23 09:40:40|45415.6|45375.6|45410.6|45370.6|45415.6|45375.6|45410.6|45370.6|0
1645609310000|2022-02-23 09:41:50|45410.4|45370.4|45395.7|45355.7|45410.4|45370.4|45395.7|45355.7|0
1645609330000|2022-02-23 09:42:10|45405.7|45365.7|45405.7|45365.7|45405.7|45365.7|45405.7|45365.7|0
1645609340000|2022-02-23 09:42:20|45410.6|45370.6|45410.6|45370.6|45410.6|45370.6|45410.6|45370.6|0
1645609350000|2022-02-23 09:42:30|45405.7|45365.7|45405.7|45365.7|45405.7|45365.7|45405.7|45365.7|0
1645609360000|2022-02-23 09:42:40|45405.6|45365.6|45400.7|45360.7|45405.6|45365.6|45400.7|45360.7|0
1645609380000|2022-02-23 09:43:00|45405.7|45365.7|45415.5|45375.5|45415.5|45375.5|45405.7|45365.7|0
1645609390000|2022-02-23 09:43:10|45420.5|45380.5|45420.5|45380.5|45420.5|45380.5|45420.5|45380.5|0
1645609410000|2022-02-23 09:43:30|||||||||10
1645609490000|2022-02-23 09:44:50|45415.7|45375.7|45415.7|45375.7|45415.7|45375.7|45415.7|45375.7|0
1645609500000|2022-02-23 09:45:00|45410.8|45370.8|45415.5|45375.5|45415.5|45375.5|45410.5|45370.5|0
1645609510000|2022-02-23 09:45:10|45410.5|45370.5|45410.5|45370.5|45410.5|45370.5|45410.5|45370.5|0
1645609520000|2022-02-23 09:45:20|45405.7|45365.7|45400.7|45360.7|45410.5|45370.5|45400.7|45360.7|0
1645609530000|2022-02-23 09:45:30|45395.8|45355.8|45400.7|45360.7|45400.7|45360.7|45395.8|45355.8|0
1645609540000|2022-02-23 09:45:40|45390.7|45350.7|45385.7|45345.7|45390.7|45350.7|45385.7|45345.7|5
1645609550000|2022-02-23 09:45:50|45385.5|45345.5|45370.7|45330.7|45385.5|45345.5|45370.7|45330.7|2
1645609560000|2022-02-23 09:46:00|45375.5|45335.5|45380.5|45340.5|45380.5|45340.5|45370.7|45330.7|0
1645609580000|2022-02-23 09:46:20|45375.7|45335.7|45380.5|45340.5|45380.5|45340.5|45375.5|45335.5|0
1645609590000|2022-02-23 09:46:30|45375.5|45335.5|45380.5|45340.5|45380.5|45340.5|45375.5|45335.5|0
1645609620000|2022-02-23 09:47:00|45375.7|45335.7|45375.5|45335.5|45380.5|45340.5|45375.5|45335.5|0
1645609630000|2022-02-23 09:47:10|45370.5|45330.5|45370.5|45330.5|45370.5|45330.5|45370.5|45330.5|0
1645609680000|2022-02-23 09:48:00|45365.7|45325.7|45370.5|45330.5|45370.5|45330.5|45365.7|45325.7|0
1645609690000|2022-02-23 09:48:10|45365.7|45325.7|45365.7|45325.7|45365.7|45325.7|45365.7|45325.7|0
1645609700000|2022-02-23 09:48:20|45370.5|45330.5|45370.5|45330.5|45370.5|45330.5|45370.5|45330.5|0
1645609710000|2022-02-23 09:48:30|45365.7|45325.7|45365.7|45325.7|45365.7|45325.7|45365.7|45325.7|0
1645609720000|2022-02-23 09:48:40|45370.5|45330.5|45370.5|45330.5|45370.5|45330.5|45365.7|45325.7|0
1645609750000|2022-02-23 09:49:10|45375.5|45335.5|45375.5|45335.5|45375.5|45335.5|45375.5|45335.5|0
1645609760000|2022-02-23 09:49:20|45375.7|45335.7|45380.5|45340.5|45380.5|45340.5|45375.7|45335.7|0
1645609770000|2022-02-23 09:49:30|45375.7|45335.7|45370.7|45330.7|45375.7|45335.7|45370.5|45330.5|0
1645609780000|2022-02-23 09:49:40|45370.5|45330.5|45370.4|45330.4|45370.7|45330.7|45370.4|45330.4|0
1645609790000|2022-02-23 09:49:50|45365.5|45325.5|45360.7|45320.7|45365.5|45325.5|45360.7|45320.7|0
1645609800000|2022-02-23 09:50:00|45360.5|45320.5|45345.7|45305.7|45360.5|45320.5|45345.7|45305.7|0
1645609810000|2022-02-23 09:50:10|45345.5|45305.5|45350.7|45310.7|45355.5|45315.5|45345.5|45305.5|0
1645609820000|2022-02-23 09:50:20|45350.6|45310.6|45345.5|45305.5|45350.6|45310.6|45345.5|45305.5|1
1645609840000|2022-02-23 09:50:40|45355.4|45315.4|45350.5|45310.5|45355.4|45315.4|45350.5|45310.5|7
1645609850000|2022-02-23 09:50:50|45355.4|45315.4|45370.4|45330.4|45370.4|45330.4|45355.4|45315.4|0
1645609860000|2022-02-23 09:51:00|45370.2|45330.2|45370.2|45330.2|45370.2|45330.2|45365.4|45325.4|0
1645609870000|2022-02-23 09:51:10|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|0
1645609910000|2022-02-23 09:51:50|45355.5|45315.5|45370.2|45330.2|45370.2|45330.2|45355.5|45315.5|0
1645609920000|2022-02-23 09:52:00|45375.4|45335.4|45375.4|45335.4|45375.4|45335.4|45375.4|45335.4|0
1645609930000|2022-02-23 09:52:10|45380.2|45340.2|45380.2|45340.2|45380.2|45340.2|45380.2|45340.2|0
1645609940000|2022-02-23 09:52:20|45375.4|45335.4|45375.4|45335.4|45375.4|45335.4|45375.4|45335.4|0
1645609950000|2022-02-23 09:52:30|45355.5|45315.5|45365.4|45325.4|45370.2|45330.2|45355.5|45315.5|1
1645609960000|2022-02-23 09:52:40|45370.2|45330.2|45370.2|45330.2|45370.2|45330.2|45365.4|45325.4|0
1645609980000|2022-02-23 09:53:00|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|45365.2|45325.2|0
1645610000000|2022-02-23 09:53:20|45370.4|45330.4|45370.2|45330.2|45370.4|45330.4|45370.2|45330.2|0
1645610020000|2022-02-23 09:53:40|45345.2|45305.2|45345.4|45305.4|45345.4|45305.4|45315.4|45275.4|4
1645610030000|2022-02-23 09:53:50|45345.2|45305.2|45345.4|45305.4|45345.4|45305.4|45340.4|45300.4|0
1645610040000|2022-02-23 09:54:00|45345.2|45305.2|45345.2|45305.2|45345.2|45305.2|45345.2|45305.2|0
1645610060000|2022-02-23 09:54:20|45340.2|45300.2|45340.2|45300.2|45340.2|45300.2|45340.2|45300.2|1
1645610080000|2022-02-23 09:54:40|45335.4|45295.4|45335.4|45295.4|45335.4|45295.4|45335.2|45295.2|0
1645610090000|2022-02-23 09:54:50|45345.2|45305.2|45345.4|45305.4|45345.4|45305.4|45345.2|45305.2|0
1645610100000|2022-02-23 09:55:00|45350.4|45310.4|45350.4|45310.4|45355.2|45315.2|45345.4|45305.4|0
1645610110000|2022-02-23 09:55:10|45355.4|45315.4|45355.4|45315.4|45355.4|45315.4|45355.4|45315.4|0
1645610120000|2022-02-23 09:55:20|45355.2|45315.2|45355.2|45315.2|45355.2|45315.2|45345.2|45305.2|0
1645610130000|2022-02-23 09:55:30|45355.4|45315.4|45355.4|45315.4|45355.4|45315.4|45355.4|45315.4|0
1645610170000|2022-02-23 09:56:10|45345.4|45305.4|45335.4|45295.4|45345.4|45305.4|45330.4|45290.4|2
1645610180000|2022-02-23 09:56:20|45330.5|45290.5|45320.4|45280.4|45330.5|45290.5|45315.4|45275.4|0
1645610190000|2022-02-23 09:56:30|45320.5|45280.5|45320.5|45280.5|45330.2|45290.2|45320.4|45280.4|0
1645610200000|2022-02-23 09:56:40|45320.4|45280.4|45320.5|45280.5|45320.5|45280.5|45315.4|45275.4|0
1645610220000|2022-02-23 09:57:00|45320.2|45280.2|45315.4|45275.4|45320.2|45280.2|45315.4|45275.4|0
1645610230000|2022-02-23 09:57:10|45315.3|45275.3|45315.3|45275.3|45315.3|45275.3|45315.3|45275.3|0
1645610250000|2022-02-23 09:57:30|45325.3|45285.3|45335.3|45295.3|45335.3|45295.3|45325.3|45285.3|0
1645610260000|2022-02-23 09:57:40|45340.5|45300.5|45330.3|45290.3|45340.5|45300.5|45330.3|45290.3|12
1645610280000|2022-02-23 09:58:00|45320.5|45280.5|45320.5|45280.5|45320.5|45280.5|45320.5|45280.5|0
1645610290000|2022-02-23 09:58:10|45320.3|45280.3|45320.5|45280.5|45325.3|45285.3|45315.5|45275.5|0
1645610300000|2022-02-23 09:58:20|45325.3|45285.3|45330.3|45290.3|45330.5|45290.5|45325.3|45285.3|15
1645610310000|2022-02-23 09:58:30|45330.2|45290.2|45330.2|45290.2|45330.2|45290.2|45330.2|45290.2|0
1645610320000|2022-02-23 09:58:40|45325.3|45285.3|45320.5|45280.5|45325.3|45285.3|45320.3|45280.3|0
1645610330000|2022-02-23 09:58:50|45325.3|45285.3|45315.3|45275.3|45325.3|45285.3|45315.3|45275.3|0
1645610340000|2022-02-23 09:59:00|45305.6|45265.6|45315.3|45275.3|45320.2|45280.2|45305.6|45265.6|0
1645610350000|2022-02-23 09:59:10|45310.3|45270.3|45305.5|45265.5|45310.5|45270.5|45305.5|45265.5|0
1645610360000|2022-02-23 09:59:20|45305.3|45265.3|45310.5|45270.5|45310.5|45270.5|45305.3|45265.3|0
1645610370000|2022-02-23 09:59:30|45315.3|45275.3|45315.3|45275.3|45315.3|45275.3|45310.5|45270.5|0
1645610380000|2022-02-23 09:59:40|45320.2|45280.2|45315.3|45275.3|45320.2|45280.2|45315.3|45275.3|0
1645610390000|2022-02-23 09:59:50|45320.2|45280.2|45330.5|45290.5|45335.3|45295.3|45320.2|45280.2|41
1645610400000|2022-02-23 10:00:00|45325.5|45285.5|45320.3|45280.3|45330.5|45290.5|45315.5|45275.5|0
1645610410000|2022-02-23 10:00:10|45325.3|45285.3|45325.3|45285.3|45325.5|45285.5|45325.3|45285.3|0
1645610440000|2022-02-23 10:00:40|45320.5|45280.5|45310.3|45270.3|45320.5|45280.5|45310.3|45270.3|0
1645610450000|2022-02-23 10:00:50|45305.3|45265.3|45305.3|45265.3|45305.3|45265.3|45305.3|45265.3|0
1645610460000|2022-02-23 10:01:00|45310.5|45270.5|45305.5|45265.5|45315.3|45275.3|45305.5|45265.5|0
1645610470000|2022-02-23 10:01:10|45315.3|45275.3|45320.5|45280.5|45320.5|45280.5|45315.3|45275.3|0
1645610480000|2022-02-23 10:01:20|45325.5|45285.5|45320.5|45280.5|45325.5|45285.5|45320.5|45280.5|0
1645610490000|2022-02-23 10:01:30|45325.5|45285.5|45330.3|45290.3|45330.5|45290.5|45325.5|45285.5|0
1645610500000|2022-02-23 10:01:40|45325.5|45285.5|45330.3|45290.3|45330.3|45290.3|45325.5|45285.5|0
1645610510000|2022-02-23 10:01:50|45325.3|45285.3|45335.3|45295.3|45335.3|45295.3|45325.3|45285.3|0
1645610520000|2022-02-23 10:02:00|45330.3|45290.3|45325.3|45285.3|45330.3|45290.3|45320.3|45280.3|0
1645610550000|2022-02-23 10:02:30|45325.5|45285.5|45330.5|45290.5|45330.5|45290.5|45325.5|45285.5|0
1645610600000|2022-02-23 10:03:20|45330.3|45290.3|45330.5|45290.5|45330.5|45290.5|45330.3|45290.3|5
1645610610000|2022-02-23 10:03:30|45320.5|45280.5|45320.5|45280.5|45320.5|45280.5|45320.5|45280.5|0
1645610640000|2022-02-23 10:04:00|45320.3|45280.3|45315.3|45275.3|45320.3|45280.3|45310.5|45270.5|0
1645610650000|2022-02-23 10:04:10|45320.3|45280.3|45320.3|45280.3|45320.3|45280.3|45320.3|45280.3|0
1645610700000|2022-02-23 10:05:00|45315.3|45275.3|45310.3|45270.3|45315.3|45275.3|45310.3|45270.3|0
1645610730000|2022-02-23 10:05:30|45305.3|45265.3|45305.3|45265.3|45305.3|45265.3|45305.3|45265.3|3
1645610760000|2022-02-23 10:06:00|45305.2|45265.2|45290.3|45250.3|45305.2|45265.2|45290.3|45250.3|0
1645610780000|2022-02-23 10:06:20|45285.4|45245.4|45300.4|45260.4|45300.4|45260.4|45285.4|45245.4|2
1645610790000|2022-02-23 10:06:30|45305.3|45265.3|45305.3|45265.3|45315.3|45275.3|45305.3|45265.3|1
1645610800000|2022-02-23 10:06:40|45300.4|45260.4|45305.3|45265.3|45305.3|45265.3|45300.4|45260.4|0
1645610810000|2022-02-23 10:06:50|45300.4|45260.4|45300.4|45260.4|45300.4|45260.4|45300.4|45260.4|0
1645610820000|2022-02-23 10:07:00|45300.3|45260.3|45295.3|45255.3|45300.3|45260.3|45290.3|45250.3|1
1645610830000|2022-02-23 10:07:10|45290.4|45250.4|45295.3|45255.3|45295.3|45255.3|45290.4|45250.4|0
1645610840000|2022-02-23 10:07:20|45290.3|45250.3|45300.4|45260.4|45300.4|45260.4|45290.3|45250.3|0
1645610850000|2022-02-23 10:07:30|45300.3|45260.3|45295.3|45255.3|45300.3|45260.3|45295.3|45255.3|0
1645610870000|2022-02-23 10:07:50|45290.4|45250.4|45290.4|45250.4|45290.4|45250.4|45290.4|45250.4|0
1645610880000|2022-02-23 10:08:00|45285.3|45245.3|45285.3|45245.3|45285.3|45245.3|45285.3|45245.3|0
1645610890000|2022-02-23 10:08:10|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|1
1645610920000|2022-02-23 10:08:40|45250.3|45210.3|45250.4|45210.4|45250.4|45210.4|45250.3|45210.3|1
1645610930000|2022-02-23 10:08:50|45255.3|45215.3|45265.3|45225.3|45265.3|45225.3|45255.3|45215.3|0
1645610940000|2022-02-23 10:09:00|45260.4|45220.4|45260.3|45220.3|45260.4|45220.4|45260.3|45220.3|0
1645610950000|2022-02-23 10:09:10|45260.4|45220.4|45265.2|45225.2|45265.2|45225.2|45260.3|45220.3|0
1645610960000|2022-02-23 10:09:20|45260.3|45220.3|45265.3|45225.3|45270.2|45230.2|45260.3|45220.3|0
1645610970000|2022-02-23 10:09:30|45260.4|45220.4|45265.3|45225.3|45265.3|45225.3|45260.4|45220.4|0
1645610990000|2022-02-23 10:09:50|45260.4|45220.4|45260.4|45220.4|45260.4|45220.4|45260.4|45220.4|0
1645611000000|2022-02-23 10:10:00|45260.2|45220.2|45250.4|45210.4|45260.2|45220.2|45250.4|45210.4|1
1645611030000|2022-02-23 10:10:30|45255.3|45215.3|45250.4|45210.4|45255.3|45215.3|45250.4|45210.4|0
1645611040000|2022-02-23 10:10:40|45250.3|45210.3|45250.4|45210.4|45250.4|45210.4|45250.3|45210.3|0
1645611050000|2022-02-23 10:10:50|45260.4|45220.4|45260.4|45220.4|45260.4|45220.4|45260.4|45220.4|4
1645611060000|2022-02-23 10:11:00|45260.3|45220.3|45260.3|45220.3|45260.3|45220.3|45255.4|45215.4|0
1645611070000|2022-02-23 10:11:10|45260.4|45220.4|45235.4|45195.4|45260.4|45220.4|45235.4|45195.4|11
1645611080000|2022-02-23 10:11:20|45235.3|45195.3|45245.4|45205.4|45245.4|45205.4|45235.3|45195.3|0
1645611090000|2022-02-23 10:11:30|45240.4|45200.4|45240.4|45200.4|45240.4|45200.4|45240.4|45200.4|0
1645611100000|2022-02-23 10:11:40|45240.6|45200.6|45255.3|45215.3|45255.4|45215.4|45240.6|45200.6|1
1645611120000|2022-02-23 10:12:00|45250.4|45210.4|45250.4|45210.4|45250.4|45210.4|45250.3|45210.3|1
1645611130000|2022-02-23 10:12:10|45250.3|45210.3|45250.3|45210.3|45250.3|45210.3|45250.3|45210.3|0
1645611140000|2022-02-23 10:12:20|45240.4|45200.4|45245.3|45205.3|45245.3|45205.3|45240.4|45200.4|1
1645611150000|2022-02-23 10:12:30|45250.4|45210.4|45250.4|45210.4|45250.4|45210.4|45250.4|45210.4|1
1645611160000|2022-02-23 10:12:40|45255.3|45215.3|45255.3|45215.3|45255.3|45215.3|45255.3|45215.3|0
1645611180000|2022-02-23 10:13:00|45245.4|45205.4|45240.4|45200.4|45250.4|45210.4|45240.4|45200.4|1
1645611190000|2022-02-23 10:13:10|45245.3|45205.3|45245.4|45205.4|45245.4|45205.4|45245.3|45205.3|0
1645611200000|2022-02-23 10:13:20|45250.4|45210.4|45250.4|45210.4|45250.4|45210.4|45250.4|45210.4|0
1645611210000|2022-02-23 10:13:30|45255.3|45215.3|45255.3|45215.3|45255.3|45215.3|45255.3|45215.3|0
1645611220000|2022-02-23 10:13:40|45255.4|45215.4|45255.4|45215.4|45255.4|45215.4|45255.4|45215.4|0
1645611230000|2022-02-23 10:13:50|45260.3|45220.3|45260.4|45220.4|45260.4|45220.4|45260.3|45220.3|0
1645611320000|2022-02-23 10:15:20|45260.7|45220.7|45270.4|45230.4|45270.4|45230.4|45260.7|45220.7|0
1645611360000|2022-02-23 10:16:00|45280.4|45240.4|45280.4|45240.4|45280.4|45240.4|45280.4|45240.4|17
1645611370000|2022-02-23 10:16:10|45280.3|45240.3|45280.3|45240.3|45280.3|45240.3|45280.3|45240.3|0
1645611380000|2022-02-23 10:16:20|45280.4|45240.4|45280.4|45240.4|45280.4|45240.4|45280.4|45240.4|0
1645611390000|2022-02-23 10:16:30|45285.4|45245.4|45285.4|45245.4|45285.4|45245.4|45285.4|45245.4|0
1645611400000|2022-02-23 10:16:40|45280.4|45240.4|45285.4|45245.4|45285.4|45245.4|45280.4|45240.4|0
1645611420000|2022-02-23 10:17:00|45280.4|45240.4|45280.4|45240.4|45280.4|45240.4|45280.4|45240.4|2
1645611430000|2022-02-23 10:17:10|45275.5|45235.5|45275.4|45235.4|45275.5|45235.5|45275.4|45235.4|0
1645611460000|2022-02-23 10:17:40|45280.4|45240.4|45280.4|45240.4|45280.4|45240.4|45280.4|45240.4|1
1645611480000|2022-02-23 10:18:00|45285.3|45245.3|45285.4|45245.4|45285.4|45245.4|45285.3|45245.3|0
1645611510000|2022-02-23 10:18:30|45280.4|45240.4|45280.4|45240.4|45280.4|45240.4|45280.4|45240.4|1
1645611530000|2022-02-23 10:18:50|45275.5|45235.5|45280.4|45240.4|45280.4|45240.4|45275.5|45235.5|0
1645611540000|2022-02-23 10:19:00|45275.4|45235.4|45275.4|45235.4|45275.4|45235.4|45275.4|45235.4|0
1645611590000|2022-02-23 10:19:50|45270.4|45230.4|45270.4|45230.4|45270.4|45230.4|45265.4|45225.4|0
1645611600000|2022-02-23 10:20:00|45265.4|45225.4|45260.4|45220.4|45265.4|45225.4|45260.4|45220.4|1
1645611610000|2022-02-23 10:20:10|45255.5|45215.5|45250.4|45210.4|45255.5|45215.5|45250.4|45210.4|0
1645611620000|2022-02-23 10:20:20|45250.2|45210.2|45245.4|45205.4|45250.2|45210.2|45245.4|45205.4|0
1645611640000|2022-02-23 10:20:40|45240.2|45200.2|45240.2|45200.2|45240.2|45200.2|45240.2|45200.2|4
1645611660000|2022-02-23 10:21:00|45235.4|45195.4|45235.1|45195.1|45235.4|45195.4|45235.1|45195.1|4
1645611670000|2022-02-23 10:21:10|||||||||8
1645611680000|2022-02-23 10:21:20|45225.4|45185.4|45240.1|45200.1|45240.1|45200.1|45225.1|45185.1|11
1645611690000|2022-02-23 10:21:30|45235.2|45195.2|45240.1|45200.1|45240.1|45200.1|45235.2|45195.2|0
1645611710000|2022-02-23 10:21:50|45240.2|45200.2|45240.2|45200.2|45240.2|45200.2|45240.2|45200.2|1
1645611720000|2022-02-23 10:22:00|45240.4|45200.4|45240.2|45200.2|45245.2|45205.2|45240.2|45200.2|0
1645611750000|2022-02-23 10:22:30|45240.4|45200.4|45240.2|45200.2|45240.4|45200.4|45240.2|45200.2|0
1645611760000|2022-02-23 10:22:40|45240.4|45200.4|45240.2|45200.2|45240.4|45200.4|45240.2|45200.2|0
1645611770000|2022-02-23 10:22:50|45240.4|45200.4|45240.4|45200.4|45240.4|45200.4|45240.2|45200.2|0
1645611780000|2022-02-23 10:23:00|45240.2|45200.2|45250.4|45210.4|45250.4|45210.4|45240.2|45200.2|1
1645611800000|2022-02-23 10:23:20|45255.2|45215.2|45260.4|45220.4|45260.4|45220.4|45255.2|45215.2|0
1645611810000|2022-02-23 10:23:30|45265.4|45225.4|45260.4|45220.4|45270.2|45230.2|45255.4|45215.4|0
1645611820000|2022-02-23 10:23:40|45265.2|45225.2|45265.2|45225.2|45270.4|45230.4|45265.2|45225.2|0
1645611830000|2022-02-23 10:23:50|45270.4|45230.4|45270.4|45230.4|45270.4|45230.4|45270.4|45230.4|0
1645611840000|2022-02-23 10:24:00|45270.2|45230.2|45260.4|45220.4|45270.2|45230.2|45255.4|45215.4|0
1645611850000|2022-02-23 10:24:10|45265.2|45225.2|45265.4|45225.4|45265.4|45225.4|45265.2|45225.2|0
1645611860000|2022-02-23 10:24:20|45270.4|45230.4|45270.4|45230.4|45270.4|45230.4|45270.4|45230.4|0
1645611870000|2022-02-23 10:24:30|45275.2|45235.2|45280.2|45240.2|45285.4|45245.4|45275.2|45235.2|1
1645611880000|2022-02-23 10:24:40|45275.4|45235.4|45280.4|45240.4|45280.4|45240.4|45275.4|45235.4|0
1645611890000|2022-02-23 10:24:50|45275.5|45235.5|45275.2|45235.2|45275.5|45235.5|45275.2|45235.2|1
1645611900000|2022-02-23 10:25:00|45280.4|45240.4|45275.4|45235.4|45280.4|45240.4|45275.4|45235.4|0
1645611910000|2022-02-23 10:25:10|45270.4|45230.4|45270.4|45230.4|45270.4|45230.4|45270.4|45230.4|0
1645611920000|2022-02-23 10:25:20|45275.2|45235.2|45280.4|45240.4|45280.4|45240.4|45275.2|45235.2|0
1645611930000|2022-02-23 10:25:30|45295.4|45255.4|45300.4|45260.4|45305.2|45265.2|45295.2|45255.2|4
1645611940000|2022-02-23 10:25:40|45300.2|45260.2|45285.1|45245.1|45300.2|45260.2|45285.1|45245.1|2
1645611950000|2022-02-23 10:25:50|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|0
1645611960000|2022-02-23 10:26:00|45280.2|45240.2|45270.4|45230.4|45280.4|45240.4|45270.4|45230.4|0
1645611970000|2022-02-23 10:26:10|45275.2|45235.2|45270.2|45230.2|45275.2|45235.2|45270.2|45230.2|0
1645611980000|2022-02-23 10:26:20|45275.2|45235.2|45280.2|45240.2|45280.3|45240.3|45275.2|45235.2|0
1645611990000|2022-02-23 10:26:30|45280.1|45240.1|45270.2|45230.2|45280.1|45240.1|45270.2|45230.2|1
1645612000000|2022-02-23 10:26:40|45270.3|45230.3|45270.2|45230.2|45270.3|45230.3|45270.2|45230.2|0
1645612010000|2022-02-23 10:26:50|45280.2|45240.2|45280.3|45240.3|45280.3|45240.3|45280.2|45240.2|1
1645612040000|2022-02-23 10:27:20|45280.2|45240.2|45270.2|45230.2|45280.2|45240.2|45270.2|45230.2|0
1645612050000|2022-02-23 10:27:30|45265.1|45225.1|45265.2|45225.2|45265.2|45225.2|45260.2|45220.2|8
1645612060000|2022-02-23 10:27:40|45270.1|45230.1|45270.2|45230.2|45270.2|45230.2|45270.1|45230.1|0
1645612070000|2022-02-23 10:27:50|45270.1|45230.1|45265.2|45225.2|45270.2|45230.2|45265.2|45225.2|0
1645612080000|2022-02-23 10:28:00|45260.3|45220.3|45260.2|45220.2|45260.3|45220.3|45260.2|45220.2|0
1645612120000|2022-02-23 10:28:40|45260.1|45220.1|45260.1|45220.1|45260.2|45220.2|45260.1|45220.1|0
1645612140000|2022-02-23 10:29:00|45260.2|45220.2|45260.2|45220.2|45260.2|45220.2|45260.2|45220.2|0
1645612150000|2022-02-23 10:29:10|45260.3|45220.3|45260.3|45220.3|45260.3|45220.3|45260.3|45220.3|0
1645612160000|2022-02-23 10:29:20|45260.2|45220.2|45260.2|45220.2|45260.2|45220.2|45260.2|45220.2|0
1645612180000|2022-02-23 10:29:40|45260.3|45220.3|45260.2|45220.2|45260.3|45220.3|45260.2|45220.2|0
1645612190000|2022-02-23 10:29:50|45255.2|45215.2|45255.2|45215.2|45255.2|45215.2|45255.2|45215.2|0
1645612200000|2022-02-23 10:30:00|45260.2|45220.2|45260.2|45220.2|45260.2|45220.2|45260.2|45220.2|0
1645612240000|2022-02-23 10:30:40|45260.5|45220.5|45270.1|45230.1|45270.2|45230.2|45260.5|45220.5|2
1645612250000|2022-02-23 10:30:50|45270.2|45230.2|45265.2|45225.2|45270.2|45230.2|45265.2|45225.2|0
1645612260000|2022-02-23 10:31:00|45260.3|45220.3|45260.3|45220.3|45260.3|45220.3|45260.3|45220.3|0
1645612310000|2022-02-23 10:31:50|45260.2|45220.2|45255.2|45215.2|45260.2|45220.2|45255.2|45215.2|0
1645612320000|2022-02-23 10:32:00|45250.2|45210.2|45250.3|45210.3|45250.3|45210.3|45250.2|45210.2|0
1645612330000|2022-02-23 10:32:10|45250.2|45210.2|45250.2|45210.2|45250.2|45210.2|45250.2|45210.2|0
1645612350000|2022-02-23 10:32:30|45250.3|45210.3|45250.3|45210.3|45250.3|45210.3|45250.3|45210.3|0
1645612380000|2022-02-23 10:33:00|45245.2|45205.2|45235.2|45195.2|45245.2|45205.2|45235.2|45195.2|0
1645612400000|2022-02-23 10:33:20|45225.3|45185.3|45230.3|45190.3|45230.3|45190.3|45225.3|45185.3|0
1645612410000|2022-02-23 10:33:30|45230.2|45190.2|45230.3|45190.3|45230.3|45190.3|45230.2|45190.2|0
1645612420000|2022-02-23 10:33:40|45230.2|45190.2|45230.3|45190.3|45230.3|45190.3|45230.2|45190.2|0
1645612430000|2022-02-23 10:33:50|45235.3|45195.3|45240.2|45200.2|45240.2|45200.2|45235.3|45195.3|5
1645612440000|2022-02-23 10:34:00|45240.3|45200.3|45240.3|45200.3|45240.4|45200.4|45240.2|45200.2|1
1645612530000|2022-02-23 10:35:30|45245.2|45205.2|45255.3|45215.3|45260.2|45220.2|45245.2|45205.2|2
1645612540000|2022-02-23 10:35:40|45250.3|45210.3|45250.3|45210.3|45250.3|45210.3|45250.3|45210.3|1
1645612560000|2022-02-23 10:36:00|45255.2|45215.2|45250.3|45210.3|45255.2|45215.2|45250.3|45210.3|0
1645612570000|2022-02-23 10:36:10|45260.2|45220.2|45260.2|45220.2|45260.2|45220.2|45260.2|45220.2|0
1645612590000|2022-02-23 10:36:30|45250.3|45210.3|45250.3|45210.3|45250.3|45210.3|45250.3|45210.3|0
1645612610000|2022-02-23 10:36:50|45250.2|45210.2|45250.2|45210.2|45250.2|45210.2|45250.2|45210.2|0
1645612620000|2022-02-23 10:37:00|45245.2|45205.2|45245.2|45205.2|45245.2|45205.2|45245.2|45205.2|0
1645612660000|2022-02-23 10:37:40|45240.3|45200.3|45240.3|45200.3|45240.3|45200.3|45240.3|45200.3|0
1645612700000|2022-02-23 10:38:20|45240|45200|45230.3|45190.3|45240|45200|45230.3|45190.3|0
1645612730000|2022-02-23 10:38:50|||||||||25
1645612750000|2022-02-23 10:39:10|45240.2|45200.2|45240.2|45200.2|45240.2|45200.2|45240.2|45200.2|0
1645612770000|2022-02-23 10:39:30|45235.3|45195.3|45235.3|45195.3|45235.3|45195.3|45235.3|45195.3|0
1645612780000|2022-02-23 10:39:40|45230.3|45190.3|45230.3|45190.3|45230.3|45190.3|45230.3|45190.3|2
1645612800000|2022-02-23 10:40:00|45230.2|45190.2|45225.3|45185.3|45230.2|45190.2|45225.3|45185.3|0
1645612810000|2022-02-23 10:40:10|45230.2|45190.2|45225.3|45185.3|45230.2|45190.2|45225.3|45185.3|20
1645612820000|2022-02-23 10:40:20|45230.2|45190.2|45230.2|45190.2|45230.2|45190.2|45230.2|45190.2|0
1645612840000|2022-02-23 10:40:40|45225.2|45185.2|45225.2|45185.2|45225.2|45185.2|45225|45185|1
1645612870000|2022-02-23 10:41:10|45225.1|45185.1|45225.1|45185.1|45225.1|45185.1|45225.1|45185.1|0
1645612880000|2022-02-23 10:41:20|45230.1|45190.1|45230.1|45190.1|45230.1|45190.1|45230.1|45190.1|0
1645612890000|2022-02-23 10:41:30|45235|45195|45225.3|45185.3|45235.1|45195.1|45225.3|45185.3|1
1645612900000|2022-02-23 10:41:40|45225.1|45185.1|45230.1|45190.1|45230.1|45190.1|45225.1|45185.1|0
1645612970000|2022-02-23 10:42:50|45225.1|45185.1|45225.1|45185.1|45225.1|45185.1|45225.1|45185.1|1
1645612980000|2022-02-23 10:43:00|45210.1|45170.1|45210.1|45170.1|45215|45175|45210.1|45170.1|1
1645612990000|2022-02-23 10:43:10|45205.1|45165.1|45205.1|45165.1|45205.1|45165.1|45205.1|45165.1|0
1645613040000|2022-02-23 10:44:00|45200.3|45160.3|45195.1|45155.1|45200.3|45160.3|45195.1|45155.1|0
1645613050000|2022-02-23 10:44:10|45210.1|45170.1|45210.1|45170.1|45210.1|45170.1|45210.1|45170.1|1
1645613060000|2022-02-23 10:44:20|45205.3|45165.3|45205.1|45165.1|45205.3|45165.3|45205.1|45165.1|0
1645613070000|2022-02-23 10:44:30|45205.3|45165.3|45220.1|45180.1|45220.1|45180.1|45205.3|45165.3|1
1645613080000|2022-02-23 10:44:40|45215.3|45175.3|45230.3|45190.3|45235.3|45195.3|45215.3|45175.3|6
1645613090000|2022-02-23 10:44:50|45230.4|45190.4|45230.3|45190.3|45240.1|45200.1|45230.3|45190.3|2
1645613100000|2022-02-23 10:45:00|45235.3|45195.3|45235.1|45195.1|45235.3|45195.3|45235.1|45195.1|0
1645613110000|2022-02-23 10:45:10|45230.3|45190.3|45230.3|45190.3|45230.3|45190.3|45230.3|45190.3|0
1645613120000|2022-02-23 10:45:20|45235.3|45195.3|45235.3|45195.3|45235.3|45195.3|45235.3|45195.3|0
1645613130000|2022-02-23 10:45:30|45240.1|45200.1|45240.3|45200.3|45240.3|45200.3|45240.1|45200.1|0
1645613140000|2022-02-23 10:45:40|45235.3|45195.3|45240.3|45200.3|45240.3|45200.3|45235.3|45195.3|0
1645613190000|2022-02-23 10:46:30|45235.4|45195.4|45230.3|45190.3|45235.4|45195.4|45230.3|45190.3|0
1645613210000|2022-02-23 10:46:50|45220.3|45180.3|45220.3|45180.3|45220.3|45180.3|45215.3|45175.3|0
1645613220000|2022-02-23 10:47:00|45220.1|45180.1|45215.1|45175.1|45220.3|45180.3|45215.1|45175.1|0
1645613230000|2022-02-23 10:47:10|45210.3|45170.3|45210.3|45170.3|45215.1|45175.1|45210.3|45170.3|0
1645613240000|2022-02-23 10:47:20|45210.1|45170.1|45210.1|45170.1|45210.1|45170.1|45210.1|45170.1|0
1645613250000|2022-02-23 10:47:30|45210.3|45170.3|45210.3|45170.3|45210.3|45170.3|45210.3|45170.3|1
1645613260000|2022-02-23 10:47:40|45210.1|45170.1|45210.1|45170.1|45210.1|45170.1|45210.1|45170.1|0
1645613280000|2022-02-23 10:48:00|45205.3|45165.3|45205.3|45165.3|45210.3|45170.3|45205.3|45165.3|0
1645613290000|2022-02-23 10:48:10|45205.2|45165.2|45210.2|45170.2|45215.2|45175.2|45205.2|45165.2|3
1645613360000|2022-02-23 10:49:20|45230.2|45190.2|45230.2|45190.2|45230.2|45190.2|45230.2|45190.2|0
1645613370000|2022-02-23 10:49:30|45225.2|45185.2|45225.2|45185.2|45225.2|45185.2|45225.2|45185.2|0
1645613390000|2022-02-23 10:49:50|45230.2|45190.2|45230.2|45190.2|45230.2|45190.2|45230.2|45190.2|1
1645613400000|2022-02-23 10:50:00|45225.2|45185.2|45225.2|45185.2|45225.2|45185.2|45225.2|45185.2|0
1645613410000|2022-02-23 10:50:10|45225.5|45185.5|45235.2|45195.2|45235.2|45195.2|45225.5|45185.5|1
1645613420000|2022-02-23 10:50:20|45230.4|45190.4|45225.2|45185.2|45230.4|45190.4|45225.2|45185.2|0
1645613430000|2022-02-23 10:50:30|45215.1|45175.1|45210.2|45170.2|45215.1|45175.1|45210.2|45170.2|0
1645613440000|2022-02-23 10:50:40|45205|45165|45200.2|45160.2|45205|45165|45200.1|45160.1|1
1645613450000|2022-02-23 10:50:50|45200.1|45160.1|45195.1|45155.1|45200.1|45160.1|45195.1|45155.1|2
1645613460000|2022-02-23 10:51:00|45200|45160|45200.2|45160.2|45200.2|45160.2|45200|45160|0
1645613490000|2022-02-23 10:51:30|45205.1|45165.1|45205.1|45165.1|45205.1|45165.1|45205.1|45165.1|0
1645613510000|2022-02-23 10:51:50|45200.2|45160.2|45200.2|45160.2|45200.2|45160.2|45200.2|45160.2|0
1645613520000|2022-02-23 10:52:00|45205.1|45165.1|45210.2|45170.2|45210.2|45170.2|45205.1|45165.1|0
1645613560000|2022-02-23 10:52:40|45215.1|45175.1|45235.2|45195.2|45235.2|45195.2|45215.1|45175.1|0
1645613570000|2022-02-23 10:52:50|45240.2|45200.2|45240.2|45200.2|45240.2|45200.2|45240.2|45200.2|0
1645613580000|2022-02-23 10:53:00|45250.2|45210.2|45260.2|45220.2|45260.2|45220.2|45250.2|45210.2|2
1645613590000|2022-02-23 10:53:10|45260|45220|45255.1|45215.1|45260|45220|45255.1|45215.1|1
1645613600000|2022-02-23 10:53:20|45245.1|45205.1|45235.2|45195.2|45245.1|45205.1|45235.2|45195.2|111
1645613610000|2022-02-23 10:53:30|45240.1|45200.1|45245.2|45205.2|45245.2|45205.2|45240.1|45200.1|0
1645613620000|2022-02-23 10:53:40|45255|45215|45255.1|45215.1|45255.1|45215.1|45255|45215|0
1645613670000|2022-02-23 10:54:30|45245.2|45205.2|45245.2|45205.2|45245.2|45205.2|45245.2|45205.2|0
1645613680000|2022-02-23 10:54:40|45250.2|45210.2|45250.2|45210.2|45250.2|45210.2|45250.2|45210.2|0
1645613700000|2022-02-23 10:55:00|45265.2|45225.2|45270.2|45230.2|45270.2|45230.2|45265.2|45225.2|11
1645613710000|2022-02-23 10:55:10|45265.1|45225.1|45245.2|45205.2|45265.1|45225.1|45245.2|45205.2|2
1645613720000|2022-02-23 10:55:20|45250.2|45210.2|45250.2|45210.2|45250.3|45210.3|45250.2|45210.2|1
1645613750000|2022-02-23 10:55:50|45265.2|45225.2|45260.2|45220.2|45270.2|45230.2|45260.2|45220.2|13
1645613810000|2022-02-23 10:56:50|45270.1|45230.1|45270.1|45230.1|45270.1|45230.1|45270.1|45230.1|0
1645613820000|2022-02-23 10:57:00|45265.2|45225.2|45260.2|45220.2|45265.2|45225.2|45260.2|45220.2|0
1645613830000|2022-02-23 10:57:10|45265.2|45225.2|45265.2|45225.2|45265.2|45225.2|45265.2|45225.2|0
1645613840000|2022-02-23 10:57:20|45260.2|45220.2|45260.2|45220.2|45260.2|45220.2|45260.2|45220.2|1
1645613850000|2022-02-23 10:57:30|45265.1|45225.1|45265.1|45225.1|45265.1|45225.1|45265.1|45225.1|0
1645613860000|2022-02-23 10:57:40|45274.9|45234.9|45295.1|45255.1|45295.2|45255.2|45274.9|45234.9|1
1645613870000|2022-02-23 10:57:50|45299.9|45259.9|45300.1|45260.1|45300.1|45260.1|45299.9|45259.9|0
1645613890000|2022-02-23 10:58:10|45290.2|45250.2|45290.1|45250.1|45290.2|45250.2|45290.1|45250.1|1
1645613900000|2022-02-23 10:58:20|45290.2|45250.2|45290.2|45250.2|45290.2|45250.2|45290.2|45250.2|0
1645613920000|2022-02-23 10:58:40|45295.1|45255.1|45295.1|45255.1|45295.1|45255.1|45295.1|45255.1|0
1645613930000|2022-02-23 10:58:50|45295.2|45255.2|45295.1|45255.1|45300.1|45260.1|45295.1|45255.1|0
1645613940000|2022-02-23 10:59:00|45295.2|45255.2|45295.2|45255.2|45295.2|45255.2|45295.1|45255.1|0
1645613950000|2022-02-23 10:59:10|45295.1|45255.1|45295.1|45255.1|45295.1|45255.1|45295.1|45255.1|1
1645613960000|2022-02-23 10:59:20|45290.2|45250.2|45290.2|45250.2|45290.2|45250.2|45290.2|45250.2|0
1645613970000|2022-02-23 10:59:30|45290.1|45250.1|45290.1|45250.1|45290.1|45250.1|45285.1|45245.1|0
1645613980000|2022-02-23 10:59:40|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|115
1645613990000|2022-02-23 10:59:50|45280.3|45240.3|45285.3|45245.3|45285.3|45245.3|45280.3|45240.3|1
1645614020000|2022-02-23 11:00:20|45285.2|45245.2|45285.3|45245.3|45285.3|45245.3|45285.2|45245.2|0
1645614060000|2022-02-23 11:01:00|45280.3|45240.3|45280.5|45240.5|45280.5|45240.5|45280.3|45240.3|1
1645614070000|2022-02-23 11:01:10|45280.3|45240.3|45280.3|45240.3|45280.3|45240.3|45280.3|45240.3|0
1645614080000|2022-02-23 11:01:20|45275.3|45235.3|45275.3|45235.3|45275.3|45235.3|45275.3|45235.3|0
1645614090000|2022-02-23 11:01:30|45285.2|45245.2|45285.3|45245.3|45285.3|45245.3|45285.2|45245.2|0
1645614110000|2022-02-23 11:01:50|45285.2|45245.2|45290.2|45250.2|45290.2|45250.2|45285.2|45245.2|0
1645614120000|2022-02-23 11:02:00|45290.3|45250.3|45290.2|45250.2|45290.3|45250.3|45290.2|45250.2|0
1645614130000|2022-02-23 11:02:10|45290.3|45250.3|45295.2|45255.2|45295.2|45255.2|45290.2|45250.2|0
1645614140000|2022-02-23 11:02:20|45295.3|45255.3|45295.3|45255.3|45295.3|45255.3|45295.3|45255.3|0
1645614170000|2022-02-23 11:02:50|45290.3|45250.3|45290.2|45250.2|45290.3|45250.3|45290.2|45250.2|0
1645614180000|2022-02-23 11:03:00|45290.4|45250.4|45290.4|45250.4|45290.4|45250.4|45290.4|45250.4|0
1645614190000|2022-02-23 11:03:10|45290.2|45250.2|45290.4|45250.4|45290.4|45250.4|45290.2|45250.2|0
1645614200000|2022-02-23 11:03:20|45300.2|45260.2|45295.3|45255.3|45300.2|45260.2|45295.3|45255.3|0
1645614210000|2022-02-23 11:03:30|45295.2|45255.2|45290.3|45250.3|45295.3|45255.3|45290.3|45250.3|1
1645614220000|2022-02-23 11:03:40|45290.2|45250.2|45290.3|45250.3|45290.3|45250.3|45290.2|45250.2|0
1645614240000|2022-02-23 11:04:00|45285.3|45245.3|45285.3|45245.3|45285.3|45245.3|45285.3|45245.3|0
1645614250000|2022-02-23 11:04:10|45290.3|45250.3|45310.3|45270.3|45310.3|45270.3|45290.3|45250.3|1
1645614270000|2022-02-23 11:04:30|45305.4|45265.4|45305.3|45265.3|45305.4|45265.4|45305.3|45265.3|0
1645614290000|2022-02-23 11:04:50|45315.2|45275.2|45325.3|45285.3|45325.3|45285.3|45315.2|45275.2|1
1645614300000|2022-02-23 11:05:00|45325.4|45285.4|45335.3|45295.3|45335.3|45295.3|45325.4|45285.4|0
1645614310000|2022-02-23 11:05:10|45330.4|45290.4|45335.3|45295.3|45335.3|45295.3|45330.4|45290.4|0
1645614320000|2022-02-23 11:05:20|45340.4|45300.4|45340.4|45300.4|45340.4|45300.4|45340.4|45300.4|0
1645614330000|2022-02-23 11:05:30|45345.3|45305.3|45340.4|45300.4|45345.3|45305.3|45340.4|45300.4|0
1645614340000|2022-02-23 11:05:40|45335.3|45295.3|45335.3|45295.3|45335.3|45295.3|45330.4|45290.4|1
1645614390000|2022-02-23 11:06:30|45330.4|45290.4|45330.4|45290.4|45330.4|45290.4|45330.4|45290.4|0
1645614400000|2022-02-23 11:06:40|45335.3|45295.3|45355.4|45315.4|45355.4|45315.4|45335.3|45295.3|0
1645614410000|2022-02-23 11:06:50|45350.4|45310.4|45350.4|45310.4|45355.3|45315.3|45350.4|45310.4|0
1645614420000|2022-02-23 11:07:00|45350.3|45310.3|45340.4|45300.4|45350.3|45310.3|45340.4|45300.4|1
1645614430000|2022-02-23 11:07:10|45335.4|45295.4|45340.4|45300.4|45340.4|45300.4|45335.4|45295.4|0
1645614460000|2022-02-23 11:07:40|45335.4|45295.4|45320.3|45280.3|45335.4|45295.4|45320.3|45280.3|0
1645614470000|2022-02-23 11:07:50|45320.4|45280.4|45320.4|45280.4|45320.4|45280.4|45320.4|45280.4|12
1645614480000|2022-02-23 11:08:00|45320.3|45280.3|45315.3|45275.3|45320.3|45280.3|45315.3|45275.3|0
1645614490000|2022-02-23 11:08:10|45310.3|45270.3|45305.3|45265.3|45310.3|45270.3|45305.3|45265.3|0
1645614500000|2022-02-23 11:08:20|45310.4|45270.4|45315.3|45275.3|45315.3|45275.3|45310.4|45270.4|0
1645614510000|2022-02-23 11:08:30|45320.2|45280.2|45310.3|45270.3|45320.3|45280.3|45310.3|45270.3|0
1645614520000|2022-02-23 11:08:40|45310.4|45270.4|45310.4|45270.4|45310.4|45270.4|45310.4|45270.4|0
1645614600000|2022-02-23 11:10:00|45300.3|45260.3|45290.4|45250.4|45300.4|45260.4|45290.4|45250.4|28
1645614610000|2022-02-23 11:10:10|45290.3|45250.3|45295.3|45255.3|45295.3|45255.3|45285.4|45245.4|0
1645614620000|2022-02-23 11:10:20|45310.3|45270.3|45315.3|45275.3|45315.3|45275.3|45310.3|45270.3|4
1645614630000|2022-02-23 11:10:30|45310.4|45270.4|45300.4|45260.4|45310.4|45270.4|45300.3|45260.3|0
1645614640000|2022-02-23 11:10:40|45300.3|45260.3|45310.1|45270.1|45315.3|45275.3|45300.3|45260.3|4
1645614650000|2022-02-23 11:10:50|45320.3|45280.3|45320.4|45280.4|45320.4|45280.4|45320.3|45280.3|3
1645614660000|2022-02-23 11:11:00|45325.3|45285.3|45330.1|45290.1|45330.3|45290.3|45325.3|45285.3|0
1645614680000|2022-02-23 11:11:20|45330.3|45290.3|45330.1|45290.1|45330.3|45290.3|45330.1|45290.1|0
1645614690000|2022-02-23 11:11:30|45335.3|45295.3|45350.3|45310.3|45350.3|45310.3|45335.3|45295.3|3
1645614710000|2022-02-23 11:11:50|45345.4|45305.4|45330.3|45290.3|45345.4|45305.4|45330.3|45290.3|2
1645614720000|2022-02-23 11:12:00|45330.1|45290.1|45315.3|45275.3|45330.1|45290.1|45310.3|45270.3|0
1645614730000|2022-02-23 11:12:10|45315.1|45275.1|45290.3|45250.3|45315.1|45275.1|45290.1|45250.1|1
1645614740000|2022-02-23 11:12:20|45295.3|45255.3|45285.1|45245.1|45295.3|45255.3|45285.1|45245.1|0
1645614750000|2022-02-23 11:12:30|45265.1|45225.1|45255.1|45215.1|45265.1|45225.1|45255.1|45215.1|1
1645614760000|2022-02-23 11:12:40|45255.3|45215.3|45255.3|45215.3|45265.3|45225.3|45255.1|45215.1|0
1645614770000|2022-02-23 11:12:50|45260.1|45220.1|45260.1|45220.1|45260.1|45220.1|45260.1|45220.1|0
1645614780000|2022-02-23 11:13:00|45255.3|45215.3|45245.3|45205.3|45255.3|45215.3|45245.3|45205.3|1
1645614790000|2022-02-23 11:13:10|45245.1|45205.1|45245.3|45205.3|45250.1|45210.1|45245.1|45205.1|1
1645614820000|2022-02-23 11:13:40|45235.5|45195.5|45245.3|45205.3|45245.3|45205.3|45235.5|45195.5|1
1645614830000|2022-02-23 11:13:50|45240.4|45200.4|45245.3|45205.3|45245.3|45205.3|45240.4|45200.4|0
1645614840000|2022-02-23 11:14:00|45240.4|45200.4|45240.4|45200.4|45240.4|45200.4|45240.4|45200.4|0
1645614850000|2022-02-23 11:14:10|45245.3|45205.3|45260.4|45220.4|45260.4|45220.4|45245.3|45205.3|10
1645614860000|2022-02-23 11:14:20|45265.3|45225.3|45255.4|45215.4|45265.3|45225.3|45255.4|45215.4|0
1645614870000|2022-02-23 11:14:30|45255.3|45215.3|45255.3|45215.3|45255.3|45215.3|45255.3|45215.3|3
1645614880000|2022-02-23 11:14:40|45250.4|45210.4|45250.4|45210.4|45260.4|45220.4|45250.3|45210.3|0
1645614890000|2022-02-23 11:14:50|45255.3|45215.3|45250.3|45210.3|45255.3|45215.3|45250.3|45210.3|0
1645614900000|2022-02-23 11:15:00|45255.1|45215.1|45260.1|45220.1|45260.1|45220.1|45250.4|45210.4|1
1645614910000|2022-02-23 11:15:10|45255.3|45215.3|45255.3|45215.3|45255.3|45215.3|45255.3|45215.3|0
1645614930000|2022-02-23 11:15:30|45250.4|45210.4|45255.3|45215.3|45255.3|45215.3|45250.3|45210.3|0
1645614940000|2022-02-23 11:15:40|45250.4|45210.4|45250.4|45210.4|45250.4|45210.4|45250.4|45210.4|0
1645614950000|2022-02-23 11:15:50|45250.3|45210.3|45255.3|45215.3|45255.3|45215.3|45250.3|45210.3|0
1645614960000|2022-02-23 11:16:00|45250.4|45210.4|45250.4|45210.4|45250.4|45210.4|45250.3|45210.3|0
1645614970000|2022-02-23 11:16:10|45250.3|45210.3|45250.3|45210.3|45250.3|45210.3|45250.3|45210.3|0
1645614990000|2022-02-23 11:16:30|45250.2|45210.2|45250.2|45210.2|45250.2|45210.2|45250.2|45210.2|0
1645615000000|2022-02-23 11:16:40|45250.4|45210.4|45255.2|45215.2|45255.2|45215.2|45250.4|45210.4|0
1645615010000|2022-02-23 11:16:50|45260.2|45220.2|45265.2|45225.2|45265.2|45225.2|45260.2|45220.2|1
1645615020000|2022-02-23 11:17:00|45260.4|45220.4|45260.4|45220.4|45260.4|45220.4|45260.4|45220.4|0
1645615050000|2022-02-23 11:17:30|45265.4|45225.4|45265.4|45225.4|45265.4|45225.4|45265.4|45225.4|0
1645615060000|2022-02-23 11:17:40|45270.4|45230.4|45270.2|45230.2|45270.4|45230.4|45270.2|45230.2|0
1645615070000|2022-02-23 11:17:50|45270.4|45230.4|45270.4|45230.4|45270.4|45230.4|45265.4|45225.4|0
1645615080000|2022-02-23 11:18:00|45275.2|45235.2|45270.4|45230.4|45275.2|45235.2|45270.4|45230.4|0
1645615090000|2022-02-23 11:18:10|45270.2|45230.2|45270.4|45230.4|45270.4|45230.4|45270.2|45230.2|0
1645615100000|2022-02-23 11:18:20|45265.4|45225.4|45270.4|45230.4|45270.4|45230.4|45265.4|45225.4|0
1645615110000|2022-02-23 11:18:30|45270.1|45230.1|45270.1|45230.1|45270.1|45230.1|45270.1|45230.1|3
1645615120000|2022-02-23 11:18:40|45270.2|45230.2|45270.4|45230.4|45270.4|45230.4|45270.2|45230.2|0
1645615130000|2022-02-23 11:18:50|45275.2|45235.2|45275.2|45235.2|45275.2|45235.2|45275.2|45235.2|0
1645615140000|2022-02-23 11:19:00|45270.4|45230.4|45275.2|45235.2|45275.2|45235.2|45270.4|45230.4|0
1645615160000|2022-02-23 11:19:20|45270.2|45230.2|45280.4|45240.4|45280.4|45240.4|45270.2|45230.2|1
1645615170000|2022-02-23 11:19:30|45285.2|45245.2|45295.1|45255.1|45295.1|45255.1|45285.2|45245.2|0
1645615180000|2022-02-23 11:19:40|45290.1|45250.1|45305.2|45265.2|45305.2|45265.2|45290.1|45250.1|0
1645615190000|2022-02-23 11:19:50|45315.4|45275.4|45315.1|45275.1|45315.4|45275.4|45315.1|45275.1|1
1645615200000|2022-02-23 11:20:00|45315.2|45275.2|45325.1|45285.1|45325.1|45285.1|45315.2|45275.2|0
1645615210000|2022-02-23 11:20:10|45320.2|45280.2|45315.2|45275.2|45320.2|45280.2|45315.2|45275.2|0
1645615220000|2022-02-23 11:20:20|45315.1|45275.1|45315.2|45275.2|45315.2|45275.2|45315.1|45275.1|2
1645615260000|2022-02-23 11:21:00|45320.4|45280.4|45320.1|45280.1|45320.4|45280.4|45320.1|45280.1|0
1645615270000|2022-02-23 11:21:10|45320.2|45280.2|45320.2|45280.2|45320.2|45280.2|45320.2|45280.2|0
1645615280000|2022-02-23 11:21:20|45320.1|45280.1|45315.2|45275.2|45320.1|45280.1|45315.2|45275.2|0
1645615300000|2022-02-23 11:21:40|45315.4|45275.4|45325.2|45285.2|45325.2|45285.2|45315.2|45275.2|2
1645615310000|2022-02-23 11:21:50|45325.1|45285.1|45325.2|45285.2|45325.2|45285.2|45325.1|45285.1|3
1645615320000|2022-02-23 11:22:00|45335.1|45295.1|45335.2|45295.2|45335.2|45295.2|45330.1|45290.1|1
1645615330000|2022-02-23 11:22:10|45325.4|45285.4|45335.2|45295.2|45335.2|45295.2|45325.4|45285.4|0
1645615350000|2022-02-23 11:22:30|45340.2|45300.2|45345.2|45305.2|45350.1|45310.1|45340.2|45300.2|0
1645615370000|2022-02-23 11:22:50|45345.3|45305.3|45355.2|45315.2|45355.2|45315.2|45345.3|45305.3|0
1645615400000|2022-02-23 11:23:20|45355.3|45315.3|45365.2|45325.2|45365.2|45325.2|45355.3|45315.3|1
1645615430000|2022-02-23 11:23:50|45360.3|45320.3|45360.3|45320.3|45360.3|45320.3|45360.3|45320.3|0
1645615440000|2022-02-23 11:24:00|45365.2|45325.2|45380.3|45340.3|45385.3|45345.3|45365.2|45325.2|5
1645615450000|2022-02-23 11:24:10|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|0
1645615460000|2022-02-23 11:24:20|45385.3|45345.3|45385.2|45345.2|45385.3|45345.3|45385.2|45345.2|1
1645615490000|2022-02-23 11:24:50|45380.2|45340.2|45380.2|45340.2|45380.2|45340.2|45380.2|45340.2|0
1645615500000|2022-02-23 11:25:00|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|2
1645615520000|2022-02-23 11:25:20|45375.2|45335.2|45375.2|45335.2|45375.2|45335.2|45375.2|45335.2|3
1645615530000|2022-02-23 11:25:30|45375.3|45335.3|45375.2|45335.2|45385.1|45345.1|45375.2|45335.2|2
1645615540000|2022-02-23 11:25:40|45385.1|45345.1|45415.2|45375.2|45415.2|45375.2|45385.1|45345.1|1
1645615550000|2022-02-23 11:25:50|45420.2|45380.2|45420.2|45380.2|45420.2|45380.2|45420.2|45380.2|0
1645615560000|2022-02-23 11:26:00|45415.1|45375.1|45405.2|45365.2|45415.1|45375.1|45400.2|45360.2|2
1645615570000|2022-02-23 11:26:10|45410.1|45370.1|45410.1|45370.1|45410.1|45370.1|45410.1|45370.1|0
1645615580000|2022-02-23 11:26:20|45405.2|45365.2|45405.2|45365.2|45405.2|45365.2|45405.2|45365.2|0
1645615590000|2022-02-23 11:26:30|45405.1|45365.1|45385.2|45345.2|45405.1|45365.1|45385.2|45345.2|1
1645615600000|2022-02-23 11:26:40|45380.2|45340.2|45380.2|45340.2|45380.2|45340.2|45380.2|45340.2|0
1645615610000|2022-02-23 11:26:50|45375.2|45335.2|45380.2|45340.2|45380.2|45340.2|45375.2|45335.2|1
1645615630000|2022-02-23 11:27:10|45395.2|45355.2|45395.2|45355.2|45395.2|45355.2|45395.2|45355.2|11
1645615640000|2022-02-23 11:27:20|45390.3|45350.3|45380.2|45340.2|45390.3|45350.3|45380.2|45340.2|0
1645615650000|2022-02-23 11:27:30|45375.3|45335.3|45375.2|45335.2|45375.3|45335.3|45375.2|45335.2|0
1645615670000|2022-02-23 11:27:50|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|0
1645615680000|2022-02-23 11:28:00|45375.2|45335.2|45375.2|45335.2|45375.2|45335.2|45375.2|45335.2|0
1645615690000|2022-02-23 11:28:10|45370.2|45330.2|45365.2|45325.2|45370.2|45330.2|45365.2|45325.2|1
1645615700000|2022-02-23 11:28:20|45360.3|45320.3|45360.3|45320.3|45360.3|45320.3|45360.3|45320.3|0
1645615710000|2022-02-23 11:28:30|45360.2|45320.2|45365.2|45325.2|45365.2|45325.2|45360.2|45320.2|0
1645615720000|2022-02-23 11:28:40|45365.3|45325.3|45385.2|45345.2|45385.2|45345.2|45365.3|45325.3|0
1645615730000|2022-02-23 11:28:50|45385.3|45345.3|45385.2|45345.2|45385.3|45345.3|45380.3|45340.3|11
1645615740000|2022-02-23 11:29:00|45390.3|45350.3|45395.2|45355.2|45395.3|45355.3|45390.3|45350.3|0
1645615770000|2022-02-23 11:29:30|45385.2|45345.2|45385.2|45345.2|45385.2|45345.2|45385.2|45345.2|0
1645615780000|2022-02-23 11:29:40|45380.3|45340.3|45380.2|45340.2|45380.3|45340.3|45380.2|45340.2|0
1645615790000|2022-02-23 11:29:50|45375.2|45335.2|45375.2|45335.2|45375.2|45335.2|45375.2|45335.2|0
1645615800000|2022-02-23 11:30:00|45370.3|45330.3|45370.3|45330.3|45370.3|45330.3|45370.3|45330.3|0
1645615810000|2022-02-23 11:30:10|45375.2|45335.2|45385.2|45345.2|45385.2|45345.2|45375.2|45335.2|0
1645615830000|2022-02-23 11:30:30|45380.3|45340.3|45380.3|45340.3|45380.3|45340.3|45380.3|45340.3|0
1645615840000|2022-02-23 11:30:40|45380.2|45340.2|45385.2|45345.2|45385.2|45345.2|45380.2|45340.2|0
1645615860000|2022-02-23 11:31:00|45380.3|45340.3|45380.3|45340.3|45380.3|45340.3|45380.3|45340.3|0
1645615870000|2022-02-23 11:31:10|45385.2|45345.2|45385.2|45345.2|45385.2|45345.2|45385.2|45345.2|0
1645615880000|2022-02-23 11:31:20|45380.3|45340.3|45380.3|45340.3|45380.3|45340.3|45380.3|45340.3|0
1645615900000|2022-02-23 11:31:40|45380.2|45340.2|45380.2|45340.2|45380.2|45340.2|45380.2|45340.2|0
1645615920000|2022-02-23 11:32:00|45375.3|45335.3|45375.2|45335.2|45375.3|45335.3|45375.2|45335.2|0
1645615940000|2022-02-23 11:32:20|45370.3|45330.3|45370|45330|45370.3|45330.3|45369.9|45329.9|2
1645615950000|2022-02-23 11:32:30|45370.3|45330.3|45370.3|45330.3|45370.3|45330.3|45370.3|45330.3|10
1645615960000|2022-02-23 11:32:40|45370.4|45330.4|45385.2|45345.2|45385.2|45345.2|45370.4|45330.4|1
1645615970000|2022-02-23 11:32:50|45385|45345|45385|45345|45385|45345|45385|45345|0
1645615980000|2022-02-23 11:33:00|45385.2|45345.2|45395.2|45355.2|45395.2|45355.2|45385.2|45345.2|0
1645616020000|2022-02-23 11:33:40|45400|45360|45400|45360|45400|45360|45400|45360|0
1645616030000|2022-02-23 11:33:50|45395.2|45355.2|45395.2|45355.2|45395.2|45355.2|45395.2|45355.2|0
1645616040000|2022-02-23 11:34:00|45390.3|45350.3|45400|45360|45400|45360|45385.2|45345.2|11
1645616050000|2022-02-23 11:34:10|45395.2|45355.2|45385.2|45345.2|45395.2|45355.2|45385.2|45345.2|0
1645616060000|2022-02-23 11:34:20|45385|45345|45385.2|45345.2|45385.2|45345.2|45385|45345|0
1645616070000|2022-02-23 11:34:30|||||||||11
1645616080000|2022-02-23 11:34:40|45385|45345|45385.2|45345.2|45385.2|45345.2|45385|45345|0
1645616110000|2022-02-23 11:35:10|45395.2|45355.2|45400|45360|45400|45360|45395.2|45355.2|0
1645616150000|2022-02-23 11:35:50|45405|45365|45400|45360|45405|45365|45400|45360|0
1645616160000|2022-02-23 11:36:00|45395.2|45355.2|45395.2|45355.2|45400|45360|45395.2|45355.2|0
1645616170000|2022-02-23 11:36:10|45400|45360|45415.2|45375.2|45415.2|45375.2|45400|45360|0
1645616190000|2022-02-23 11:36:30|45410.3|45370.3|45410.3|45370.3|45410.3|45370.3|45410.3|45370.3|0
1645616200000|2022-02-23 11:36:40|45415.4|45375.4|45425.2|45385.2|45425.2|45385.2|45415.4|45375.4|0
1645616220000|2022-02-23 11:37:00|45420|45380|45420|45380|45420|45380|45420|45380|0
1645616230000|2022-02-23 11:37:10|45415.2|45375.2|45410.3|45370.3|45415.2|45375.2|45410.3|45370.3|0
1645616240000|2022-02-23 11:37:20|45415.2|45375.2|45420.2|45380.2|45420.2|45380.2|45415.2|45375.2|0
1645616260000|2022-02-23 11:37:40|45420|45380|45420|45380|45420|45380|45420|45380|1
1645616270000|2022-02-23 11:37:50|45430|45390|45440|45400|45440|45400|45430|45390|3
1645616280000|2022-02-23 11:38:00|45445.1|45405.1|45450.1|45410.1|45455.1|45415.1|45445.1|45405.1|0
1645616290000|2022-02-23 11:38:10|45450|45410|45455.1|45415.1|45455.1|45415.1|45450|45410|0
1645616300000|2022-02-23 11:38:20|45450|45410|45455|45415|45455.1|45415.1|45450|45410|0
1645616310000|2022-02-23 11:38:30|45455.1|45415.1|45455.1|45415.1|45455.1|45415.1|45455.1|45415.1|0
1645616330000|2022-02-23 11:38:50|45455|45415|45455|45415|45455|45415|45455|45415|0
1645616340000|2022-02-23 11:39:00|45455.1|45415.1|45455.1|45415.1|45455.1|45415.1|45455.1|45415.1|1
1645616350000|2022-02-23 11:39:10|45455|45415|45455.1|45415.1|45455.1|45415.1|45455|45415|0
1645616370000|2022-02-23 11:39:30|45455|45415|45455|45415|45455|45415|45455|45415|0
1645616380000|2022-02-23 11:39:40|45450|45410|45445.1|45405.1|45450|45410|45445.1|45405.1|2
1645616390000|2022-02-23 11:39:50|45445|45405|45440.1|45400.1|45445|45405|45435.3|45395.3|2
1645616410000|2022-02-23 11:40:10|45435.3|45395.3|45445.1|45405.1|45445.1|45405.1|45435.3|45395.3|0
1645616420000|2022-02-23 11:40:20|45440.3|45400.3|45440.1|45400.1|45440.3|45400.3|45440.1|45400.1|0
1645616430000|2022-02-23 11:40:30|45445.1|45405.1|45445.1|45405.1|45445.1|45405.1|45445.1|45405.1|0
1645616440000|2022-02-23 11:40:40|45440.3|45400.3|45440.1|45400.1|45440.3|45400.3|45440.1|45400.1|0
1645616460000|2022-02-23 11:41:00|45435.1|45395.1|45435|45395|45435.1|45395.1|45435|45395|7
1645616480000|2022-02-23 11:41:20|45430.1|45390.1|45420|45380|45430.1|45390.1|45420|45380|0
1645616510000|2022-02-23 11:41:50|45425|45385|45425.1|45385.1|45430|45390|45420.1|45380.1|3
1645616520000|2022-02-23 11:42:00|45420.1|45380.1|45420.1|45380.1|45420.1|45380.1|45420.1|45380.1|0
1645616530000|2022-02-23 11:42:10|45420.3|45380.3|45420|45380|45425.1|45385.1|45420|45380|0
1645616560000|2022-02-23 11:42:40|45410.1|45370.1|45415.1|45375.1|45415.1|45375.1|45410|45370|6
1645616580000|2022-02-23 11:43:00|45420.1|45380.1|45425|45385|45425|45385|45420.1|45380.1|0
1645616590000|2022-02-23 11:43:10|45420|45380|45425|45385|45425|45385|45420|45380|0
1645616610000|2022-02-23 11:43:30|45420.1|45380.1|45420|45380|45420.1|45380.1|45420|45380|0
1645616620000|2022-02-23 11:43:40|45425|45385|45430.3|45390.3|45435.1|45395.1|45425|45385|2
1645616630000|2022-02-23 11:43:50|45435.1|45395.1|45435.1|45395.1|45435.1|45395.1|45435.1|45395.1|0
1645616640000|2022-02-23 11:44:00|45430.2|45390.2|45430|45390|45430.2|45390.2|45430|45390|0
1645616650000|2022-02-23 11:44:10|45430.1|45390.1|45430.2|45390.2|45435.1|45395.1|45430.1|45390.1|0
1645616660000|2022-02-23 11:44:20|45435.1|45395.1|45440|45400|45440|45400|45430.2|45390.2|0
1645616670000|2022-02-23 11:44:30|45440.1|45400.1|45435.1|45395.1|45440.1|45400.1|45435.1|45395.1|0
1645616680000|2022-02-23 11:44:40|45440|45400|45435.1|45395.1|45440|45400|45435.1|45395.1|0
1645616690000|2022-02-23 11:44:50|45445.1|45405.1|45445.1|45405.1|45445.1|45405.1|45445.1|45405.1|0
1645616720000|2022-02-23 11:45:20|45445|45405|45455.1|45415.1|45455.1|45415.1|45445|45405|2
1645616730000|2022-02-23 11:45:30|45455|45415|45455|45415|45455|45415|45455|45415|0
1645616740000|2022-02-23 11:45:40|45450|45410|45450|45410|45450|45410|45450|45410|0
1645616750000|2022-02-23 11:45:50|45455.1|45415.1|45455.1|45415.1|45455.1|45415.1|45455.1|45415.1|0
1645616760000|2022-02-23 11:46:00|45435.4|45395.4|45435.1|45395.1|45440.2|45400.2|45430.1|45390.1|5
1645616770000|2022-02-23 11:46:10|45430.2|45390.2|45425.1|45385.1|45430.2|45390.2|45425.1|45385.1|0
1645616780000|2022-02-23 11:46:20|45425|45385|45425.1|45385.1|45425.1|45385.1|45425|45385|0
1645616790000|2022-02-23 11:46:30|45425.2|45385.2|45435|45395|45435|45395|45425.2|45385.2|0
1645616800000|2022-02-23 11:46:40|45435.1|45395.1|45435.1|45395.1|45435.1|45395.1|45435.1|45395.1|0
1645616820000|2022-02-23 11:47:00|45440|45400|45445|45405|45445|45405|45440|45400|0
1645616830000|2022-02-23 11:47:10|45445.1|45405.1|45445.1|45405.1|45445.1|45405.1|45445.1|45405.1|0
1645616850000|2022-02-23 11:47:30|45440|45400|45440|45400|45440|45400|45440|45400|0
1645616860000|2022-02-23 11:47:40|45420.2|45380.2|45420.2|45380.2|45420.2|45380.2|45420.2|45380.2|0
1645616870000|2022-02-23 11:47:50|45420|45380|45425.1|45385.1|45425.1|45385.1|45420|45380|0
1645616880000|2022-02-23 11:48:00|45420.2|45380.2|45425.1|45385.1|45425.1|45385.1|45420.2|45380.2|0
1645616890000|2022-02-23 11:48:10|45455.1|45415.1|45460.1|45420.1|45460.1|45420.1|45455.1|45415.1|10
1645616900000|2022-02-23 11:48:20|45465.1|45425.1|45455.1|45415.1|45465.1|45425.1|45455.1|45415.1|0
1645616910000|2022-02-23 11:48:30|45460.1|45420.1|45465.1|45425.1|45465.1|45425.1|45460.1|45420.1|0
1645616920000|2022-02-23 11:48:40|45470|45430|45460.2|45420.2|45470|45430|45460.2|45420.2|0
1645616930000|2022-02-23 11:48:50|45465.1|45425.1|45460.2|45420.2|45465.1|45425.1|45460.1|45420.1|0
1645616940000|2022-02-23 11:49:00|45465.2|45425.2|45470|45430|45470|45430|45460.2|45420.2|0
1645616950000|2022-02-23 11:49:10|45465.1|45425.1|45470|45430|45470.2|45430.2|45465.1|45425.1|1
1645616960000|2022-02-23 11:49:20|45470.1|45430.1|45470|45430|45470.1|45430.1|45465.1|45425.1|0
1645616970000|2022-02-23 11:49:30|45465.1|45425.1|45470|45430|45470|45430|45465|45425|0
1645616980000|2022-02-23 11:49:40|45465|45425|45470|45430|45470|45430|45465|45425|0
1645616990000|2022-02-23 11:49:50|45465|45425|45465.1|45425.1|45465.2|45425.2|45460.1|45420.1|45
1645617000000|2022-02-23 11:50:00|45475.1|45435.1|45490.2|45450.2|45500|45460|45475.1|45435.1|3
1645617010000|2022-02-23 11:50:10|45485.1|45445.1|45505.1|45465.1|45505.1|45465.1|45485.1|45445.1|2
1645617020000|2022-02-23 11:50:20|45510.1|45470.1|45505.1|45465.1|45510.1|45470.1|45505.1|45465.1|1
1645617030000|2022-02-23 11:50:30|45510|45470|45510|45470|45510|45470|45510|45470|0
1645617040000|2022-02-23 11:50:40|45510.1|45470.1|45495.1|45455.1|45510.1|45470.1|45495.1|45455.1|0
1645617050000|2022-02-23 11:50:50|45490.2|45450.2|45490.1|45450.1|45490.2|45450.2|45485.1|45445.1|0
1645617060000|2022-02-23 11:51:00|45485.1|45445.1|45490|45450|45490|45450|45485.1|45445.1|0
1645617070000|2022-02-23 11:51:10|45495|45455|45455.2|45415.2|45495|45455|45455.2|45415.2|14
1645617080000|2022-02-23 11:51:20|45460.2|45420.2|45460.2|45420.2|45460.2|45420.2|45460.1|45420.1|1
1645617090000|2022-02-23 11:51:30|45460.1|45420.1|45460.2|45420.2|45460.2|45420.2|45460.1|45420.1|0
1645617100000|2022-02-23 11:51:40|45460.1|45420.1|45460.1|45420.1|45460.2|45420.2|45455.2|45415.2|0
1645617110000|2022-02-23 11:51:50|45460.2|45420.2|45460.1|45420.1|45460.2|45420.2|45460.1|45420.1|0
1645617120000|2022-02-23 11:52:00|45460.2|45420.2|45440.2|45400.2|45460.2|45420.2|45440.1|45400.1|1
1645617140000|2022-02-23 11:52:20|45445.1|45405.1|45450|45410|45450.2|45410.2|45445.1|45405.1|0
1645617150000|2022-02-23 11:52:30|45445.1|45405.1|45440|45400|45445.1|45405.1|45430.1|45390.1|1
1645617160000|2022-02-23 11:52:40|45440.1|45400.1|45445.1|45405.1|45445.1|45405.1|45440.1|45400.1|0
1645617170000|2022-02-23 11:52:50|45440.2|45400.2|45445.1|45405.1|45445.1|45405.1|45440.2|45400.2|0
1645617180000|2022-02-23 11:53:00|45445|45405|45440.2|45400.2|45445|45405|45440.1|45400.1|0
1645617190000|2022-02-23 11:53:10|45445.1|45405.1|45450|45410|45450|45410|45445.1|45405.1|0
1645617200000|2022-02-23 11:53:20|45445.1|45405.1|45450|45410|45450|45410|45445.1|45405.1|0
1645617210000|2022-02-23 11:53:30|45449.9|45409.9|45455.1|45415.1|45455.1|45415.1|45449.9|45409.9|0
1645617220000|2022-02-23 11:53:40|45454.9|45414.9|45439.9|45399.9|45454.9|45414.9|45439.9|45399.9|5
1645617260000|2022-02-23 11:54:20|45444.9|45404.9|45444.9|45404.9|45444.9|45404.9|45444.9|45404.9|0
1645617270000|2022-02-23 11:54:30|45439.9|45399.9|45434.9|45394.9|45439.9|45399.9|45434.9|45394.9|0
1645617280000|2022-02-23 11:54:40|45435.1|45395.1|45429.9|45389.9|45435.1|45395.1|45429.9|45389.9|0
1645617300000|2022-02-23 11:55:00|45425.1|45385.1|45434.9|45394.9|45434.9|45394.9|45424.9|45384.9|0
1645617310000|2022-02-23 11:55:10|45429.9|45389.9|45434.9|45394.9|45434.9|45394.9|45429.9|45389.9|0
1645617320000|2022-02-23 11:55:20|45435.1|45395.1|45429.9|45389.9|45439.9|45399.9|45420.1|45380.1|0
1645617330000|2022-02-23 11:55:30|45429.7|45389.7|45419.9|45379.9|45429.7|45389.7|45419.9|45379.9|0
1645617340000|2022-02-23 11:55:40|45424.8|45384.8|45424.9|45384.9|45424.9|45384.9|45424.8|45384.8|0
1645617360000|2022-02-23 11:56:00|45420.1|45380.1|45409.9|45369.9|45420.1|45380.1|45409.9|45369.9|0
1645617370000|2022-02-23 11:56:10|45434.9|45394.9|45435.1|45395.1|45435.1|45395.1|45434.9|45394.9|9
1645617380000|2022-02-23 11:56:20|45439.9|45399.9|45439.9|45399.9|45439.9|45399.9|45439.9|45399.9|0
1645617390000|2022-02-23 11:56:30|45430.2|45390.2|45439.9|45399.9|45439.9|45399.9|45430.2|45390.2|0
1645617400000|2022-02-23 11:56:40|45440.1|45400.1|45439.9|45399.9|45440.1|45400.1|45439.9|45399.9|0
1645617410000|2022-02-23 11:56:50|45450.2|45410.2|45465.1|45425.1|45465.1|45425.1|45450.2|45410.2|3
1645617420000|2022-02-23 11:57:00|45469.9|45429.9|45460.2|45420.2|45469.9|45429.9|45459.9|45419.9|0
1645617430000|2022-02-23 11:57:10|45460.1|45420.1|45460.1|45420.1|45460.1|45420.1|45455.1|45415.1|0
1645617440000|2022-02-23 11:57:20|45465.1|45425.1|45469.9|45429.9|45470.1|45430.1|45465.1|45425.1|0
1645617450000|2022-02-23 11:57:30|45459.9|45419.9|45459.9|45419.9|45459.9|45419.9|45459.9|45419.9|1
1645617460000|2022-02-23 11:57:40|45455.1|45415.1|45459.9|45419.9|45459.9|45419.9|45455.1|45415.1|0
1645617470000|2022-02-23 11:57:50|45455.1|45415.1|45464.9|45424.9|45464.9|45424.9|45455.1|45415.1|0
1645617480000|2022-02-23 11:58:00|45449.9|45409.9|45449.9|45409.9|45449.9|45409.9|45449.9|45409.9|10
1645617500000|2022-02-23 11:58:20|45450.1|45410.1|45449.9|45409.9|45450.1|45410.1|45449.9|45409.9|0
1645617510000|2022-02-23 11:58:30|45455.1|45415.1|45449.9|45409.9|45455.1|45415.1|45449.9|45409.9|0
1645617530000|2022-02-23 11:58:50|45445.1|45405.1|45445.1|45405.1|45445.1|45405.1|45445.1|45405.1|0
1645617540000|2022-02-23 11:59:00|45439.7|45399.7|45430.1|45390.1|45439.7|45399.7|45430.1|45390.1|0
1645617550000|2022-02-23 11:59:10|45429.9|45389.9|45424.9|45384.9|45429.9|45389.9|45419.9|45379.9|0
1645617570000|2022-02-23 11:59:30|45434.9|45394.9|45429.9|45389.9|45434.9|45394.9|45429.9|45389.9|0
1645617580000|2022-02-23 11:59:40|45434.8|45394.8|45439.9|45399.9|45439.9|45399.9|45434.8|45394.8|0
1645617590000|2022-02-23 11:59:50|45449.9|45409.9|45449.9|45409.9|45449.9|45409.9|45449.9|45409.9|0
1645617600000|2022-02-23 12:00:00|45449.8|45409.8|45444.9|45404.9|45449.8|45409.8|45440|45400|0
1645617610000|2022-02-23 12:00:10|45445|45405|45445|45405|45445|45405|45445|45405|1
1645617630000|2022-02-23 12:00:30|45440|45400|45440|45400|45440|45400|45440|45400|0
1645617640000|2022-02-23 12:00:40|45445|45405|45449.9|45409.9|45450|45410|45445|45405|0
1645617650000|2022-02-23 12:00:50|45445|45405|45445|45405|45455|45415|45440|45400|0
1645617660000|2022-02-23 12:01:00|45449.9|45409.9|45440|45400|45449.9|45409.9|45440|45400|0
1645617670000|2022-02-23 12:01:10|45439.9|45399.9|45440|45400|45440|45400|45439.9|45399.9|0
1645617680000|2022-02-23 12:01:20|45439.9|45399.9|45439.9|45399.9|45439.9|45399.9|45439.9|45399.9|0
1645617700000|2022-02-23 12:01:40|45435|45395|45435|45395|45435|45395|45435|45395|0
1645617710000|2022-02-23 12:01:50|45430.2|45390.2|45429.9|45389.9|45430.2|45390.2|45429.9|45389.9|0
1645617720000|2022-02-23 12:02:00|45425|45385|45425|45385|45425|45385|45425|45385|0
1645617740000|2022-02-23 12:02:20|45435|45395|45439.9|45399.9|45440|45400|45430|45390|0
1645617750000|2022-02-23 12:02:30|45435|45395|45440.2|45400.2|45440.2|45400.2|45434.9|45394.9|0
1645617760000|2022-02-23 12:02:40|45440|45400|45435|45395|45440|45400|45435|45395|0
1645617780000|2022-02-23 12:03:00|45439.9|45399.9|45429.9|45389.9|45439.9|45399.9|45425|45385|0
1645617790000|2022-02-23 12:03:10|45425|45385|45420|45380|45425|45385|45420|45380|0
1645617800000|2022-02-23 12:03:20|45410|45370|45410|45370|45410|45370|45410|45370|1
1645617810000|2022-02-23 12:03:30|45409.9|45369.9|45410|45370|45410|45370|45405|45365|0
1645617820000|2022-02-23 12:03:40|45409.9|45369.9|45410|45370|45410|45370|45409.9|45369.9|0
1645617830000|2022-02-23 12:03:50|45405|45365|45405|45365|45405|45365|45405|45365|0
1645617840000|2022-02-23 12:04:00|45409.9|45369.9|45414.9|45374.9|45419.9|45379.9|45400|45360|0
1645617850000|2022-02-23 12:04:10|45410|45370|45410|45370|45415|45375|45410|45370|0
1645617880000|2022-02-23 12:04:40|45405|45365|45405|45365|45405|45365|45405|45365|0
1645617890000|2022-02-23 12:04:50|45404.9|45364.9|45405|45365|45405|45365|45404.9|45364.9|0
1645617900000|2022-02-23 12:05:00|45409.9|45369.9|45409.9|45369.9|45409.9|45369.9|45409.9|45369.9|0
1645617910000|2022-02-23 12:05:10|45405|45365|45405|45365|45405|45365|45405|45365|0
1645617920000|2022-02-23 12:05:20|45410|45370|45410|45370|45410|45370|45410|45370|0
1645617940000|2022-02-23 12:05:40|45409.9|45369.9|45409.9|45369.9|45409.9|45369.9|45409.9|45369.9|0
1645617960000|2022-02-23 12:06:00|45405|45365|45400.1|45360.1|45405|45365|45400.1|45360.1|0
1645617970000|2022-02-23 12:06:10|45400|45360|45395|45355|45400|45360|45395|45355|0
1645618000000|2022-02-23 12:06:40|45390.1|45350.1|45395|45355|45395|45355|45390.1|45350.1|0
1645618010000|2022-02-23 12:06:50|45390|45350|45390|45350|45390|45350|45390|45350|0
1645618030000|2022-02-23 12:07:10|45384.9|45344.9|45384.9|45344.9|45384.9|45344.9|45384.9|45344.9|0
1645618040000|2022-02-23 12:07:20|45375|45335|45365|45325|45375|45335|45364.9|45324.9|0
1645618050000|2022-02-23 12:07:30|45370|45330|45370|45330|45370|45330|45370|45330|0
1645618080000|2022-02-23 12:08:00|45365|45325|45369.9|45329.9|45369.9|45329.9|45360|45320|0
1645618090000|2022-02-23 12:08:10|45369.8|45329.8|45345.1|45305.1|45369.8|45329.8|45345.1|45305.1|0
1645618110000|2022-02-23 12:08:30|45365|45325|45365|45325|45365|45325|45365|45325|4
1645618120000|2022-02-23 12:08:40|45360.1|45320.1|45360.1|45320.1|45360.1|45320.1|45360.1|45320.1|3
1645618130000|2022-02-23 12:08:50|45370.1|45330.1|45370.1|45330.1|45370.1|45330.1|45370.1|45330.1|0
1645618140000|2022-02-23 12:09:00|45375|45335|45380.1|45340.1|45380.1|45340.1|45375|45335|0
1645618150000|2022-02-23 12:09:10|45385|45345|45390.1|45350.1|45390.1|45350.1|45385|45345|0
1645618160000|2022-02-23 12:09:20|45375.1|45335.1|45380.1|45340.1|45380.1|45340.1|45375.1|45335.1|0
1645618170000|2022-02-23 12:09:30|45380|45340|45365|45325|45380.1|45340.1|45365|45325|1
1645618180000|2022-02-23 12:09:40|45375|45335|45380.1|45340.1|45380.1|45340.1|45375|45335|0
1645618200000|2022-02-23 12:10:00|45385|45345|45380.1|45340.1|45385|45345|45380.1|45340.1|0
1645618220000|2022-02-23 12:10:20|45375.1|45335.1|45370.1|45330.1|45380.1|45340.1|45370.1|45330.1|0
1645618240000|2022-02-23 12:10:40|45375|45335|45375|45335|45375|45335|45375|45335|0
1645618260000|2022-02-23 12:11:00|45380.1|45340.1|45420|45380|45420|45380|45380.1|45340.1|0
1645618270000|2022-02-23 12:11:10|45415.1|45375.1|45410|45370|45415.1|45375.1|45410|45370|0
1645618280000|2022-02-23 12:11:20|45410.1|45370.1|45410.1|45370.1|45410.1|45370.1|45410|45370|0
1645618320000|2022-02-23 12:12:00|45415|45375|45425.1|45385.1|45425.1|45385.1|45410.1|45370.1|0
1645618350000|2022-02-23 12:12:30|45415.2|45375.2|45420.1|45380.1|45420.1|45380.1|45415.1|45375.1|0
1645618360000|2022-02-23 12:12:40|45420.2|45380.2|45430.1|45390.1|45430.1|45390.1|45420.2|45380.2|0
1645618370000|2022-02-23 12:12:50|45425.1|45385.1|45430.1|45390.1|45430.1|45390.1|45425.1|45385.1|0
1645618410000|2022-02-23 12:13:30|45425.1|45385.1|45420.1|45380.1|45425.1|45385.1|45415.1|45375.1|0
1645618430000|2022-02-23 12:13:50|45425|45385|45435.1|45395.1|45440.1|45400.1|45425|45385|10
1645618440000|2022-02-23 12:14:00|45430.1|45390.1|45415.1|45375.1|45430.1|45390.1|45415.1|45375.1|2
1645618450000|2022-02-23 12:14:10|45420.1|45380.1|45410.1|45370.1|45420.1|45380.1|45410.1|45370.1|0
1645618470000|2022-02-23 12:14:30|45410.2|45370.2|45415.1|45375.1|45420.1|45380.1|45410.2|45370.2|0
1645618480000|2022-02-23 12:14:40|45420.1|45380.1|45430.1|45390.1|45435.1|45395.1|45420.1|45380.1|2
1645618490000|2022-02-23 12:14:50|45430|45390|45430.1|45390.1|45430.1|45390.1|45430|45390|0
1645618500000|2022-02-23 12:15:00|45435|45395|45440|45400|45440|45400|45435|45395|0
1645618510000|2022-02-23 12:15:10|45445|45405|45440.1|45400.1|45445|45405|45440.1|45400.1|0
1645618530000|2022-02-23 12:15:30|45435|45395|45430.1|45390.1|45435|45395|45430.1|45390.1|0
1645618580000|2022-02-23 12:16:20|45425.1|45385.1|45420.1|45380.1|45425.1|45385.1|45420.1|45380.1|0
1645618600000|2022-02-23 12:16:40|45410.1|45370.1|45410.1|45370.1|45410.1|45370.1|45410.1|45370.1|0
1645618620000|2022-02-23 12:17:00|45415|45375|45415|45375|45415.1|45375.1|45410.1|45370.1|0
1645618630000|2022-02-23 12:17:10|45410.1|45370.1|45410.1|45370.1|45410.1|45370.1|45410.1|45370.1|0
1645618650000|2022-02-23 12:17:30|||||||||9
1645618670000|2022-02-23 12:17:50|45410|45370|45405.1|45365.1|45410.1|45370.1|45405.1|45365.1|22
1645618680000|2022-02-23 12:18:00|45400.2|45360.2|45400.1|45360.1|45400.2|45360.2|45400.1|45360.1|0
1645618700000|2022-02-23 12:18:20|45405.1|45365.1|45405|45365|45405.1|45365.1|45400.1|45360.1|0
1645618710000|2022-02-23 12:18:30|45405.1|45365.1|45410.1|45370.1|45410.1|45370.1|45405.1|45365.1|0
1645618740000|2022-02-23 12:19:00|45410|45370|45410.1|45370.1|45410.1|45370.1|45410|45370|0
1645618760000|2022-02-23 12:19:20|45410|45370|45380.1|45340.1|45410|45370|45380.1|45340.1|1
1645618770000|2022-02-23 12:19:30|45370.1|45330.1|45370.1|45330.1|45370.1|45330.1|45370.1|45330.1|0
1645618790000|2022-02-23 12:19:50|45375|45335|45375|45335|45375|45335|45375|45335|0
1645618800000|2022-02-23 12:20:00|45380.1|45340.1|45385|45345|45385|45345|45380.1|45340.1|0
1645618810000|2022-02-23 12:20:10|45380.1|45340.1|45370.1|45330.1|45380.1|45340.1|45370.1|45330.1|2
1645618820000|2022-02-23 12:20:20|45375|45335|45375.1|45335.1|45375.1|45335.1|45375|45335|0
1645618830000|2022-02-23 12:20:30|45375|45335|45395.1|45355.1|45395.1|45355.1|45375|45335|0
1645618840000|2022-02-23 12:20:40|45400|45360|45395.1|45355.1|45400|45360|45395|45355|0
1645618850000|2022-02-23 12:20:50|45400.1|45360.1|45400.1|45360.1|45400.1|45360.1|45400.1|45360.1|0
1645618860000|2022-02-23 12:21:00|45404.9|45364.9|45400.1|45360.1|45404.9|45364.9|45400.1|45360.1|0
1645618870000|2022-02-23 12:21:10|45409.8|45369.8|45414.9|45374.9|45414.9|45374.9|45409.8|45369.8|0
1645618900000|2022-02-23 12:21:40|45424.9|45384.9|45424.9|45384.9|45424.9|45384.9|45424.9|45384.9|0
1645618910000|2022-02-23 12:21:50|45420.1|45380.1|45424.9|45384.9|45424.9|45384.9|45420.1|45380.1|0
1645618920000|2022-02-23 12:22:00|45420.1|45380.1|45420.1|45380.1|45420.1|45380.1|45420.1|45380.1|0
1645618940000|2022-02-23 12:22:20|45419.9|45379.9|45440.1|45400.1|45440.1|45400.1|45419.9|45379.9|0
1645618950000|2022-02-23 12:22:30|45439.9|45399.9|45440.1|45400.1|45440.1|45400.1|45439.9|45399.9|0
1645618970000|2022-02-23 12:22:50|45444.9|45404.9|45450.2|45410.2|45454.9|45414.9|45444.9|45404.9|0
1645618980000|2022-02-23 12:23:00|45455.1|45415.1|45455.1|45415.1|45455.1|45415.1|45455.1|45415.1|0
1645618990000|2022-02-23 12:23:10|45454.9|45414.9|45450.1|45410.1|45454.9|45414.9|45450.1|45410.1|0
1645619010000|2022-02-23 12:23:30|45449.9|45409.9|45450.1|45410.1|45450.1|45410.1|45445.1|45405.1|0
1645619020000|2022-02-23 12:23:40|45440.1|45400.1|45440.2|45400.2|45440.2|45400.2|45440.1|45400.1|1
1645619030000|2022-02-23 12:23:50|45445.1|45405.1|45440.1|45400.1|45445.1|45405.1|45440.1|45400.1|0
1645619040000|2022-02-23 12:24:00|45444.9|45404.9|45450.1|45410.1|45450.1|45410.1|45444.9|45404.9|0
1645619050000|2022-02-23 12:24:10|45445.1|45405.1|45440.1|45400.1|45450.1|45410.1|45440.1|45400.1|0
1645619070000|2022-02-23 12:24:30|45444.9|45404.9|45444.9|45404.9|45444.9|45404.9|45444.9|45404.9|0
1645619090000|2022-02-23 12:24:50|45440.1|45400.1|45440.1|45400.1|45444.9|45404.9|45440.1|45400.1|0
1645619100000|2022-02-23 12:25:00|45444.9|45404.9|45444.9|45404.9|45444.9|45404.9|45444.9|45404.9|0
1645619110000|2022-02-23 12:25:10|45440.1|45400.1|45440.1|45400.1|45444.9|45404.9|45440.1|45400.1|0
1645619150000|2022-02-23 12:25:50|45435.1|45395.1|45435.1|45395.1|45435.1|45395.1|45435.1|45395.1|2
1645619160000|2022-02-23 12:26:00|45439.9|45399.9|45440.1|45400.1|45440.1|45400.1|45439.9|45399.9|0
1645619190000|2022-02-23 12:26:30|45440|45400|45440|45400|45440|45400|45440|45400|0
1645619200000|2022-02-23 12:26:40|45439.9|45399.9|45435|45395|45439.9|45399.9|45435|45395|0
1645619230000|2022-02-23 12:27:10|45424.9|45384.9|45424.9|45384.9|45424.9|45384.9|45424.9|45384.9|14
1645619240000|2022-02-23 12:27:20|45429.9|45389.9|45430|45390|45430|45390|45429.9|45389.9|0
1645619250000|2022-02-23 12:27:30|45434.9|45394.9|45434.9|45394.9|45434.9|45394.9|45434.9|45394.9|0
1645619260000|2022-02-23 12:27:40|45430|45390|45444.9|45404.9|45444.9|45404.9|45430|45390|0
1645619270000|2022-02-23 12:27:50|45445|45405|45440|45400|45445|45405|45440|45400|0
1645619290000|2022-02-23 12:28:10|45435|45395|45430|45390|45435|45395|45430|45390|0
1645619300000|2022-02-23 12:28:20|45425|45385|45430|45390|45430|45390|45425|45385|4
1645619310000|2022-02-23 12:28:30|45425|45385|45430|45390|45430|45390|45425|45385|0
1645619340000|2022-02-23 12:29:00|45440|45400|45440|45400|45440|45400|45440|45400|0
1645619360000|2022-02-23 12:29:20|45445|45405|45440|45400|45445|45405|45440|45400|0
1645619390000|2022-02-23 12:29:50|45445|45405|45440|45400|45445|45405|45439.9|45399.9|0
1645619400000|2022-02-23 12:30:00|45444.9|45404.9|45450|45410|45450|45410|45444.9|45404.9|0
1645619420000|2022-02-23 12:30:20|45445|45405|45450|45410|45450|45410|45445|45405|0
1645619440000|2022-02-23 12:30:40|45449.9|45409.9|45449.9|45409.9|45450|45410|45445|45405|0
1645619450000|2022-02-23 12:30:50|45444.9|45404.9|45430|45390|45444.9|45404.9|45425|45385|3
1645619460000|2022-02-23 12:31:00|45425|45385|45420|45380|45430|45390|45420|45380|0
1645619480000|2022-02-23 12:31:20|45410|45370|45410|45370|45410|45370|45410|45370|0
1645619500000|2022-02-23 12:31:40|45414.9|45374.9|45414.9|45374.9|45414.9|45374.9|45414.9|45374.9|0
1645619510000|2022-02-23 12:31:50|45425|45385|45424.9|45384.9|45425|45385|45424.9|45384.9|2
1645619520000|2022-02-23 12:32:00|45420|45380|45420|45380|45420|45380|45420|45380|0
1645619530000|2022-02-23 12:32:10|45415|45375|45414.9|45374.9|45415|45375|45410|45370|0
1645619540000|2022-02-23 12:32:20|45405|45365|45410|45370|45410|45370|45405|45365|0
1645619550000|2022-02-23 12:32:30|45414.9|45374.9|45414.9|45374.9|45414.9|45374.9|45414.9|45374.9|0
1645619560000|2022-02-23 12:32:40|45410|45370|45410|45370|45410|45370|45410|45370|0
1645619610000|2022-02-23 12:33:30|45410.1|45370.1|45410|45370|45410.1|45370.1|45410|45370|0
1645619630000|2022-02-23 12:33:50|45405|45365|45410|45370|45410|45370|45405|45365|0
1645619650000|2022-02-23 12:34:10|45405|45365|45405|45365|45405|45365|45405|45365|0
1645619670000|2022-02-23 12:34:30|45395.3|45355.3|45395|45355|45400|45360|45395|45355|0
1645619680000|2022-02-23 12:34:40|45400|45360|45400|45360|45400|45360|45400|45360|0
1645619690000|2022-02-23 12:34:50|45395|45355|45385|45345|45395|45355|45385|45345|4
1645619740000|2022-02-23 12:35:40|45390|45350|45390|45350|45390|45350|45390|45350|0
1645619750000|2022-02-23 12:35:50|||||||||22
1645619780000|2022-02-23 12:36:20|45385|45345|45385|45345|45385|45345|45374.9|45334.9|13
1645619790000|2022-02-23 12:36:30|45389.9|45349.9|45395|45355|45395|45355|45385|45345|0
1645619800000|2022-02-23 12:36:40|45395.1|45355.1|45405|45365|45405|45365|45395.1|45355.1|0
1645619810000|2022-02-23 12:36:50|45414.9|45374.9|45414.9|45374.9|45414.9|45374.9|45410|45370|0
1645619820000|2022-02-23 12:37:00|45415|45375|45410|45370|45415|45375|45410|45370|0
1645619830000|2022-02-23 12:37:10|45409.9|45369.9|45410|45370|45410|45370|45409.9|45369.9|0
1645619840000|2022-02-23 12:37:20|45409.9|45369.9|45410|45370|45410|45370|45409.9|45369.9|0
1645619850000|2022-02-23 12:37:30|45424.9|45384.9|45420|45380|45425|45385|45420|45380|0
1645619870000|2022-02-23 12:37:50|45429.9|45389.9|45419.9|45379.9|45429.9|45389.9|45419.9|45379.9|0
1645619880000|2022-02-23 12:38:00|45430|45390|45430|45390|45430|45390|45430|45390|1
1645619890000|2022-02-23 12:38:10|45440|45400|45460|45420|45460|45420|45440|45400|0
1645619900000|2022-02-23 12:38:20|45464.9|45424.9|45470|45430|45474.9|45434.9|45460|45420|0
1645619910000|2022-02-23 12:38:30|45464.9|45424.9|45460|45420|45464.9|45424.9|45460|45420|41
1645619920000|2022-02-23 12:38:40|45464.9|45424.9|45460|45420|45464.9|45424.9|45455|45415|0
1645619930000|2022-02-23 12:38:50|45455.1|45415.1|45455.1|45415.1|45455.1|45415.1|45455.1|45415.1|0
1645619940000|2022-02-23 12:39:00|45460|45420|45455|45415|45460|45420|45455|45415|0
1645619960000|2022-02-23 12:39:20|45460|45420|45460|45420|45460|45420|45460|45420|0
1645619980000|2022-02-23 12:39:40|45455.1|45415.1|45460|45420|45460|45420|45455.1|45415.1|0
1645619990000|2022-02-23 12:39:50|45465|45425|45460|45420|45465|45425|45460|45420|1
1645620000000|2022-02-23 12:40:00|45455.1|45415.1|45450|45410|45455.1|45415.1|45445.1|45405.1|0
1645620010000|2022-02-23 12:40:10|45445.1|45405.1|45450|45410|45455|45415|45445|45405|0
1645620020000|2022-02-23 12:40:20|45445|45405|45450|45410|45450|45410|45445|45405|0
1645620050000|2022-02-23 12:40:50|45460|45420|45460|45420|45460|45420|45460|45420|0
1645620070000|2022-02-23 12:41:10|45465|45425|45465|45425|45465|45425|45465|45425|0
1645620080000|2022-02-23 12:41:20|45460|45420|45460|45420|45464.9|45424.9|45460|45420|0
1645620090000|2022-02-23 12:41:30|45464.9|45424.9|45470|45430|45470|45430|45464.9|45424.9|3
1645620100000|2022-02-23 12:41:40|45475|45435|45475|45435|45475|45435|45475|45435|0
1645620120000|2022-02-23 12:42:00|45480|45440|45480|45440|45480|45440|45480|45440|2
1645620130000|2022-02-23 12:42:10|45475.1|45435.1|45480|45440|45480|45440|45475.1|45435.1|0
1645620140000|2022-02-23 12:42:20|45485|45445|45485|45445|45485|45445|45485|45445|0
1645620150000|2022-02-23 12:42:30|45490|45450|45490|45450|45490|45450|45490|45450|0
1645620180000|2022-02-23 12:43:00|45485|45445|45500|45460|45500|45460|45484.8|45444.8|39
1645620210000|2022-02-23 12:43:30|45504.8|45464.8|45505|45465|45505|45465|45504.8|45464.8|0
1645620220000|2022-02-23 12:43:40|45500.1|45460.1|45490|45450|45500.1|45460.1|45490|45450|3
1645620240000|2022-02-23 12:44:00|45490.1|45450.1|45500|45460|45504.8|45464.8|45490.1|45450.1|0
1645620250000|2022-02-23 12:44:10|45495|45455|45490|45450|45495|45455|45490|45450|0
1645620270000|2022-02-23 12:44:30|45494.8|45454.8|45500|45460|45500|45460|45494.8|45454.8|0
1645620280000|2022-02-23 12:44:40|45495|45455|45500|45460|45504.8|45464.8|45490|45450|2
1645620290000|2022-02-23 12:44:50|45504.8|45464.8|45504.8|45464.8|45504.8|45464.8|45504.8|45464.8|0
1645620300000|2022-02-23 12:45:00|45500|45460|45500|45460|45500|45460|45500|45460|0
1645620310000|2022-02-23 12:45:10|45504.8|45464.8|45504.8|45464.8|45504.8|45464.8|45504.8|45464.8|0
1645620320000|2022-02-23 12:45:20|45505|45465|45505|45465|45505|45465|45505|45465|0
1645620330000|2022-02-23 12:45:30|45504.8|45464.8|45504.8|45464.8|45505|45465|45504.8|45464.8|0
1645620350000|2022-02-23 12:45:50|45479.8|45439.8|45480|45440|45480|45440|45479.8|45439.8|8
1645620360000|2022-02-23 12:46:00|45485.1|45445.1|45480|45440|45490|45450|45480|45440|0
1645620380000|2022-02-23 12:46:20|45490|45450|45499.8|45459.8|45500|45460|45490|45450|0
1645620390000|2022-02-23 12:46:30|45500|45460|45504.8|45464.8|45504.8|45464.8|45500|45460|0
1645620400000|2022-02-23 12:46:40|45509.8|45469.8|45509.8|45469.8|45509.8|45469.8|45509.8|45469.8|0
1645620410000|2022-02-23 12:46:50|45514.7|45474.7|45499.8|45459.8|45514.7|45474.7|45494.8|45454.8|3
1645620420000|2022-02-23 12:47:00|45500|45460|45489.8|45449.8|45500|45460|45489.8|45449.8|0
1645620430000|2022-02-23 12:47:10|45494.8|45454.8|45494.8|45454.8|45494.8|45454.8|45494.8|45454.8|1
1645620440000|2022-02-23 12:47:20|45499.8|45459.8|45500|45460|45500|45460|45499.8|45459.8|0
1645620450000|2022-02-23 12:47:30|45504.8|45464.8|45494.8|45454.8|45504.8|45464.8|45494.8|45454.8|0
1645620460000|2022-02-23 12:47:40|45489.9|45449.9|45479.9|45439.9|45489.9|45449.9|45479.9|45439.9|5
1645620470000|2022-02-23 12:47:50|45474.9|45434.9|45469.9|45429.9|45474.9|45434.9|45469.9|45429.9|0
1645620480000|2022-02-23 12:48:00|45469.8|45429.8|45469.8|45429.8|45474.7|45434.7|45469.8|45429.8|1
1645620500000|2022-02-23 12:48:20|45464.9|45424.9|45459.9|45419.9|45464.9|45424.9|45459.9|45419.9|0
1645620510000|2022-02-23 12:48:30|45464.8|45424.8|45464.8|45424.8|45464.8|45424.8|45464.8|45424.8|0
1645620520000|2022-02-23 12:48:40|45459.9|45419.9|45454.8|45414.8|45459.9|45419.9|45454.8|45414.8|0
1645620530000|2022-02-23 12:48:50|45449.8|45409.8|45454.8|45414.8|45459.7|45419.7|45449.8|45409.8|2
1645620540000|2022-02-23 12:49:00|45449.9|45409.9|45454.8|45414.8|45454.8|45414.8|45449.8|45409.8|1
1645620570000|2022-02-23 12:49:30|45459.8|45419.8|45459.8|45419.8|45459.8|45419.8|45459.8|45419.8|0
1645620580000|2022-02-23 12:49:40|45464.7|45424.7|45469.7|45429.7|45469.8|45429.8|45464.7|45424.7|0
1645620590000|2022-02-23 12:49:50|45469.8|45429.8|45469.7|45429.7|45469.8|45429.8|45469.7|45429.7|0
1645620600000|2022-02-23 12:50:00|45474.7|45434.7|45474.7|45434.7|45474.7|45434.7|45469.8|45429.8|0
1645620620000|2022-02-23 12:50:20|45469.8|45429.8|45469.7|45429.7|45469.8|45429.8|45464.7|45424.7|0
1645620660000|2022-02-23 12:51:00|45469.8|45429.8|45469.7|45429.7|45474.7|45434.7|45469.7|45429.7|0
1645620670000|2022-02-23 12:51:10|45474.7|45434.7|45469.7|45429.7|45474.7|45434.7|45469.7|45429.7|0
1645620690000|2022-02-23 12:51:30|45474.7|45434.7|45474.7|45434.7|45474.7|45434.7|45474.7|45434.7|0
1645620700000|2022-02-23 12:51:40|45479.7|45439.7|45474.7|45434.7|45479.7|45439.7|45474.7|45434.7|2
1645620720000|2022-02-23 12:52:00|45479.7|45439.7|45474.7|45434.7|45479.7|45439.7|45474.7|45434.7|0
1645620730000|2022-02-23 12:52:10|45474.8|45434.8|45474.7|45434.7|45474.8|45434.8|45474.7|45434.7|0
1645620740000|2022-02-23 12:52:20|45479.7|45439.7|45474.7|45434.7|45479.7|45439.7|45474.7|45434.7|0
1645620750000|2022-02-23 12:52:30|45469.8|45429.8|45469.7|45429.7|45469.8|45429.8|45469.7|45429.7|1
1645620780000|2022-02-23 12:53:00|45464.8|45424.8|45469.7|45429.7|45469.7|45429.7|45464.7|45424.7|0
1645620790000|2022-02-23 12:53:10|45474.7|45434.7|45469.7|45429.7|45474.7|45434.7|45469.7|45429.7|0
1645620800000|2022-02-23 12:53:20|45464.8|45424.8|45469.7|45429.7|45469.7|45429.7|45464.8|45424.8|0
1645620810000|2022-02-23 12:53:30|45464.8|45424.8|45449.7|45409.7|45464.8|45424.8|45449.7|45409.7|0
1645620850000|2022-02-23 12:54:10|45444.8|45404.8|45444.8|45404.8|45444.8|45404.8|45444.8|45404.8|0
1645620860000|2022-02-23 12:54:20|45439.9|45399.9|45439.9|45399.9|45444.8|45404.8|45439.8|45399.8|0
1645620870000|2022-02-23 12:54:30|45444.8|45404.8|45439.9|45399.9|45444.8|45404.8|45439.9|45399.9|0
1645620880000|2022-02-23 12:54:40|45439.8|45399.8|45439.8|45399.8|45439.8|45399.8|45439.8|45399.8|0
1645620890000|2022-02-23 12:54:50|45439.9|45399.9|45439.8|45399.8|45444.8|45404.8|45439.8|45399.8|0
1645620910000|2022-02-23 12:55:10|45444.8|45404.8|45444.8|45404.8|45444.8|45404.8|45444.8|45404.8|0
1645620920000|2022-02-23 12:55:20|45439.9|45399.9|45429.7|45389.7|45439.9|45399.9|45419.7|45379.7|4
1645620930000|2022-02-23 12:55:30|45424.8|45384.8|45424.8|45384.8|45424.8|45384.8|45424.7|45384.7|0
1645620940000|2022-02-23 12:55:40|45419.9|45379.9|45424.8|45384.8|45424.8|45384.8|45419.8|45379.8|0
1645620950000|2022-02-23 12:55:50|45434.7|45394.7|45429.8|45389.8|45434.8|45394.8|45429.7|45389.7|0
1645620960000|2022-02-23 12:56:00|45434.8|45394.8|45434.8|45394.8|45434.8|45394.8|45434.8|45394.8|0
1645620980000|2022-02-23 12:56:20|45429.8|45389.8|45434.8|45394.8|45434.8|45394.8|45429.8|45389.8|0
1645621010000|2022-02-23 12:56:50|45439.7|45399.7|45439.7|45399.7|45439.7|45399.7|45439.7|45399.7|0
1645621020000|2022-02-23 12:57:00|45429.9|45389.9|45429.9|45389.9|45429.9|45389.9|45429.8|45389.8|0
1645621030000|2022-02-23 12:57:10|45449.7|45409.7|45449.7|45409.7|45449.7|45409.7|45449.7|45409.7|0
1645621040000|2022-02-23 12:57:20|45439.8|45399.8|45449.7|45409.7|45449.7|45409.7|45439.8|45399.8|0
1645621050000|2022-02-23 12:57:30|45454.8|45414.8|45469.8|45429.8|45469.8|45429.8|45449.9|45409.9|22
1645621060000|2022-02-23 12:57:40|45474.7|45434.7|45474.7|45434.7|45474.7|45434.7|45474.7|45434.7|0
1645621070000|2022-02-23 12:57:50|45469.8|45429.8|45474.7|45434.7|45474.7|45434.7|45469.8|45429.8|0
1645621080000|2022-02-23 12:58:00|45464.8|45424.8|45459.9|45419.9|45469.7|45429.7|45459.8|45419.8|6
1645621090000|2022-02-23 12:58:10|45464.8|45424.8|45459.9|45419.9|45464.8|45424.8|45459.9|45419.9|0
1645621100000|2022-02-23 12:58:20|45464.8|45424.8|45474.8|45434.8|45474.8|45434.8|45464.8|45424.8|0
1645621110000|2022-02-23 12:58:30|45469.9|45429.9|45474.8|45434.8|45474.8|45434.8|45469.9|45429.9|0
1645621120000|2022-02-23 12:58:40|45469.9|45429.9|45469.9|45429.9|45469.9|45429.9|45469.9|45429.9|0
1645621130000|2022-02-23 12:58:50|45464.9|45424.9|45469.6|45429.6|45469.7|45429.7|45464.9|45424.9|1
1645621140000|2022-02-23 12:59:00|45469.8|45429.8|45469.9|45429.9|45479.8|45439.8|45464.9|45424.9|0
1645621150000|2022-02-23 12:59:10|45474.8|45434.8|45474.8|45434.8|45474.8|45434.8|45474.8|45434.8|0
1645621160000|2022-02-23 12:59:20|45464.8|45424.8|45459.9|45419.9|45464.8|45424.8|45459.9|45419.9|0
1645621170000|2022-02-23 12:59:30|45464.8|45424.8|45464.8|45424.8|45464.8|45424.8|45464.8|45424.8|0
1645621190000|2022-02-23 12:59:50|45469.8|45429.8|45469.9|45429.9|45469.9|45429.9|45469.8|45429.8|44
1645621200000|2022-02-23 13:00:00|45479.8|45439.8|45469.8|45429.8|45479.9|45439.9|45469.8|45429.8|2
1645621220000|2022-02-23 13:00:20|45469.9|45429.9|45469.9|45429.9|45469.9|45429.9|45469.8|45429.8|0
1645621240000|2022-02-23 13:00:40|45469.8|45429.8|45469.9|45429.9|45469.9|45429.9|45469.8|45429.8|2
1645621250000|2022-02-23 13:00:50|45484.6|45444.6|45479.8|45439.8|45484.6|45444.6|45474.9|45434.9|4
1645621260000|2022-02-23 13:01:00|45474.9|45434.9|45474.8|45434.8|45474.9|45434.9|45469.9|45429.9|0
1645621270000|2022-02-23 13:01:10|45469.9|45429.9|45459.9|45419.9|45469.9|45429.9|45449.9|45409.9|0
1645621280000|2022-02-23 13:01:20|45464.8|45424.8|45459.9|45419.9|45464.8|45424.8|45459.9|45419.9|0
1645621290000|2022-02-23 13:01:30|45454.9|45414.9|45459.9|45419.9|45459.9|45419.9|45454.9|45414.9|0
1645621300000|2022-02-23 13:01:40|45464.8|45424.8|45454.9|45414.9|45464.8|45424.8|45454.8|45414.8|0
1645621320000|2022-02-23 13:02:00|45459.9|45419.9|45469.9|45429.9|45469.9|45429.9|45459.9|45419.9|1
1645621330000|2022-02-23 13:02:10|45474.8|45434.8|45474.9|45434.9|45474.9|45434.9|45474.8|45434.8|0
1645621340000|2022-02-23 13:02:20|45475|45435|45474.9|45434.9|45479.9|45439.9|45474.9|45434.9|0
1645621350000|2022-02-23 13:02:30|45475|45435|45479.8|45439.8|45479.8|45439.8|45475|45435|0
1645621360000|2022-02-23 13:02:40|45474.9|45434.9|45474.9|45434.9|45479.9|45439.9|45474.9|45434.9|0
1645621370000|2022-02-23 13:02:50|45464.6|45424.6|45469.9|45429.9|45474.8|45434.8|45464.6|45424.6|13
1645621380000|2022-02-23 13:03:00|45469.8|45429.8|45479.8|45439.8|45479.8|45439.8|45469.8|45429.8|0
1645621390000|2022-02-23 13:03:10|45474.9|45434.9|45474.8|45434.8|45474.9|45434.9|45474.8|45434.8|0
1645621400000|2022-02-23 13:03:20|45479.6|45439.6|45474.8|45434.8|45479.6|45439.6|45474.8|45434.8|0
1645621420000|2022-02-23 13:03:40|45474.9|45434.9|45449.9|45409.9|45474.9|45434.9|45449.9|45409.9|1
1645621430000|2022-02-23 13:03:50|45459.6|45419.6|45459.8|45419.8|45464.6|45424.6|45459.6|45419.6|0
1645621440000|2022-02-23 13:04:00|45459.7|45419.7|45449.6|45409.6|45464.6|45424.6|45449.6|45409.6|3
1645621450000|2022-02-23 13:04:10|45454.6|45414.6|45449.6|45409.6|45454.6|45414.6|45449.6|45409.6|0
1645621460000|2022-02-23 13:04:20|45449.7|45409.7|45449.6|45409.6|45454.6|45414.6|45449.6|45409.6|0
1645621470000|2022-02-23 13:04:30|45454.6|45414.6|45454.6|45414.6|45454.6|45414.6|45454.6|45414.6|0
1645621500000|2022-02-23 13:05:00|45454.5|45414.5|45454.5|45414.5|45454.5|45414.5|45454.5|45414.5|1
1645621510000|2022-02-23 13:05:10|45449.6|45409.6|45474.9|45434.9|45474.9|45434.9|45449.6|45409.6|7
1645621520000|2022-02-23 13:05:20|45479.7|45439.7|45479.7|45439.7|45479.7|45439.7|45479.7|45439.7|0
1645621530000|2022-02-23 13:05:30|45474.9|45434.9|45479.7|45439.7|45479.7|45439.7|45474.9|45434.9|0
1645621540000|2022-02-23 13:05:40|45474.9|45434.9|45479.7|45439.7|45479.7|45439.7|45474.9|45434.9|0
1645621550000|2022-02-23 13:05:50|45474.9|45434.9|45474.9|45434.9|45479.7|45439.7|45474.9|45434.9|0
1645621560000|2022-02-23 13:06:00|45464.9|45424.9|45464.9|45424.9|45464.9|45424.9|45464.9|45424.9|15
1645621570000|2022-02-23 13:06:10|45469.7|45429.7|45454.7|45414.7|45469.7|45429.7|45454.7|45414.7|2
1645621580000|2022-02-23 13:06:20|45459.6|45419.6|45459.9|45419.9|45459.9|45419.9|45459.6|45419.6|0
1645621590000|2022-02-23 13:06:30|45464.7|45424.7|45464.7|45424.7|45469.9|45429.9|45464.7|45424.7|7
1645621600000|2022-02-23 13:06:40|45469.7|45429.7|45474.7|45434.7|45474.7|45434.7|45469.7|45429.7|0
1645621620000|2022-02-23 13:07:00|45474.9|45434.9|45469.9|45429.9|45474.9|45434.9|45469.9|45429.9|0
1645621630000|2022-02-23 13:07:10|45464.9|45424.9|45444.7|45404.7|45474.7|45434.7|45444.7|45404.7|2
1645621640000|2022-02-23 13:07:20|45429.9|45389.9|45434.7|45394.7|45434.7|45394.7|45424.7|45384.7|0
1645621650000|2022-02-23 13:07:30|45439.6|45399.6|45439.6|45399.6|45439.6|45399.6|45434.7|45394.7|0
1645621670000|2022-02-23 13:07:50|45444.6|45404.6|45444.7|45404.7|45444.7|45404.7|45434.6|45394.6|0
1645621680000|2022-02-23 13:08:00|45449.6|45409.6|45459.6|45419.6|45469.6|45429.6|45449.6|45409.6|12
1645621690000|2022-02-23 13:08:10|45454.6|45414.6|45454.6|45414.6|45459.6|45419.6|45454.6|45414.6|0
1645621700000|2022-02-23 13:08:20|45449.7|45409.7|45454.7|45414.7|45454.7|45414.7|45449.7|45409.7|1
1645621710000|2022-02-23 13:08:30|45459.6|45419.6|45459.6|45419.6|45459.6|45419.6|45454.7|45414.7|0
1645621740000|2022-02-23 13:09:00|45459.8|45419.8|45464.7|45424.7|45464.7|45424.7|45459.8|45419.8|0
1645621760000|2022-02-23 13:09:20|45459.7|45419.7|45454.7|45414.7|45459.7|45419.7|45454.7|45414.7|0
1645621770000|2022-02-23 13:09:30|45454.6|45414.6|45459.6|45419.6|45459.6|45419.6|45454.6|45414.6|0
1645621780000|2022-02-23 13:09:40|45464.6|45424.6|45464.6|45424.6|45464.6|45424.6|45464.6|45424.6|0
1645621790000|2022-02-23 13:09:50|45454.6|45414.6|45454.6|45414.6|45454.7|45414.7|45454.6|45414.6|0
1645621800000|2022-02-23 13:10:00|45454.7|45414.7|45459.6|45419.6|45459.6|45419.6|45454.7|45414.7|0
1645621820000|2022-02-23 13:10:20|45474.7|45434.7|45474.7|45434.7|45479.6|45439.6|45474.6|45434.6|2
1645621830000|2022-02-23 13:10:30|45474.6|45434.6|45469.6|45429.6|45474.7|45434.7|45464.7|45424.7|1
1645621840000|2022-02-23 13:10:40|||||||||2
1645621850000|2022-02-23 13:10:50|45469.7|45429.7|45474.7|45434.7|45474.7|45434.7|45469.6|45429.6|2
1645621860000|2022-02-23 13:11:00|45474.6|45434.6|45474.7|45434.7|45474.7|45434.7|45474.6|45434.6|0
1645621870000|2022-02-23 13:11:10|45474.6|45434.6|45474.7|45434.7|45474.7|45434.7|45474.6|45434.6|0
1645621880000|2022-02-23 13:11:20|45479.7|45439.7|45474.7|45434.7|45479.7|45439.7|45474.7|45434.7|0
1645621900000|2022-02-23 13:11:40|45474.6|45434.6|45464.6|45424.6|45474.6|45434.6|45464.6|45424.6|0
1645621910000|2022-02-23 13:11:50|45464.7|45424.7|45459.6|45419.6|45469.6|45429.6|45459.6|45419.6|44
1645621930000|2022-02-23 13:12:10|45464.7|45424.7|45464.7|45424.7|45469.6|45429.6|45459.8|45419.8|0
1645621950000|2022-02-23 13:12:30|45469.6|45429.6|45469.6|45429.6|45469.6|45429.6|45469.6|45429.6|0
1645621970000|2022-02-23 13:12:50|45464.7|45424.7|45459.7|45419.7|45464.7|45424.7|45454.7|45414.7|0
1645621980000|2022-02-23 13:13:00|45459.6|45419.6|45459.6|45419.6|45459.6|45419.6|45459.6|45419.6|0
1645621990000|2022-02-23 13:13:10|45454.7|45414.7|45439.7|45399.7|45454.7|45414.7|45439.7|45399.7|0
1645622000000|2022-02-23 13:13:20|45439.8|45399.8|45449.6|45409.6|45449.6|45409.6|45439.8|45399.8|0
1645622010000|2022-02-23 13:13:30|45459.6|45419.6|45464.7|45424.7|45464.7|45424.7|45459.6|45419.6|1
1645622020000|2022-02-23 13:13:40|45464.5|45424.5|45449.6|45409.6|45464.5|45424.5|45449.6|45409.6|0
1645622030000|2022-02-23 13:13:50|45444.7|45404.7|45444.7|45404.7|45444.7|45404.7|45444.7|45404.7|0
1645622040000|2022-02-23 13:14:00|45449.6|45409.6|45444.7|45404.7|45449.6|45409.6|45444.7|45404.7|0
1645622060000|2022-02-23 13:14:20|45454.7|45414.7|45449.6|45409.6|45454.7|45414.7|45449.6|45409.6|0
1645622070000|2022-02-23 13:14:30|45444.7|45404.7|45439.6|45399.6|45444.7|45404.7|45434.8|45394.8|3
1645622080000|2022-02-23 13:14:40|45439.7|45399.7|45449.6|45409.6|45449.6|45409.6|45439.7|45399.7|0
1645622090000|2022-02-23 13:14:50|45444.6|45404.6|45444.7|45404.7|45444.7|45404.7|45444.6|45404.6|0
1645622100000|2022-02-23 13:15:00|45449.6|45409.6|45449.6|45409.6|45449.6|45409.6|45449.6|45409.6|0
1645622110000|2022-02-23 13:15:10|45449.7|45409.7|45449.6|45409.6|45454.6|45414.6|45449.6|45409.6|27
1645622120000|2022-02-23 13:15:20|45454.5|45414.5|45449.6|45409.6|45454.6|45414.6|45449.6|45409.6|0
1645622140000|2022-02-23 13:15:40|45449.7|45409.7|45449.6|45409.6|45449.7|45409.7|45449.6|45409.6|0
1645622150000|2022-02-23 13:15:50|45454.7|45414.7|45454.7|45414.7|45454.7|45414.7|45454.7|45414.7|7
1645622160000|2022-02-23 13:16:00|45459.6|45419.6|45439.7|45399.7|45459.7|45419.7|45439.7|45399.7|1
1645622170000|2022-02-23 13:16:10|45444.7|45404.7|45439.6|45399.6|45449.6|45409.6|45439.6|45399.6|6
1645622180000|2022-02-23 13:16:20|45434.7|45394.7|45429.6|45389.6|45434.7|45394.7|45429.6|45389.6|0
1645622200000|2022-02-23 13:16:40|45429.4|45389.4|45419.6|45379.6|45429.4|45389.4|45419.6|45379.6|0
1645622210000|2022-02-23 13:16:50|45424.6|45384.6|45429.6|45389.6|45429.6|45389.6|45414.7|45374.7|0
1645622220000|2022-02-23 13:17:00|45429.7|45389.7|45434.4|45394.4|45434.6|45394.6|45429.6|45389.6|2
1645622230000|2022-02-23 13:17:10|45434.7|45394.7|45444.7|45404.7|45444.7|45404.7|45434.7|45394.7|1
1645622240000|2022-02-23 13:17:20|45449.6|45409.6|45449.6|45409.6|45449.6|45409.6|45449.6|45409.6|0
1645622260000|2022-02-23 13:17:40|45449.7|45409.7|45454.6|45414.6|45454.6|45414.6|45449.6|45409.6|0
1645622270000|2022-02-23 13:17:50|45449.6|45409.6|45459.6|45419.6|45459.6|45419.6|45449.6|45409.6|0
1645622280000|2022-02-23 13:18:00|45454.7|45414.7|45459.6|45419.6|45459.6|45419.6|45454.7|45414.7|0
1645622290000|2022-02-23 13:18:10|45464.6|45424.6|45459.6|45419.6|45464.6|45424.6|45459.6|45419.6|0
1645622300000|2022-02-23 13:18:20|45459.7|45419.7|45459.6|45419.6|45464.6|45424.6|45459.6|45419.6|0
1645622330000|2022-02-23 13:18:50|45464.6|45424.6|45459.6|45419.6|45464.6|45424.6|45459.6|45419.6|0
1645622340000|2022-02-23 13:19:00|45454.4|45414.4|45449.6|45409.6|45454.4|45414.4|45449.6|45409.6|8
1645622350000|2022-02-23 13:19:10|45454.6|45414.6|45449.6|45409.6|45454.6|45414.6|45444.7|45404.7|0
1645622360000|2022-02-23 13:19:20|45444.6|45404.6|45444.7|45404.7|45444.7|45404.7|45444.6|45404.6|0
1645622370000|2022-02-23 13:19:30|45449.6|45409.6|45444.7|45404.7|45449.6|45409.6|45444.6|45404.6|0
1645622380000|2022-02-23 13:19:40|45444.6|45404.6|45439.6|45399.6|45449.6|45409.6|45439.6|45399.6|2
1645622390000|2022-02-23 13:19:50|45434.6|45394.6|45434.7|45394.7|45434.7|45394.7|45434.6|45394.6|0
1645622400000|2022-02-23 13:20:00|45439.6|45399.6|45429.6|45389.6|45439.6|45399.6|45429.6|45389.6|0
1645622410000|2022-02-23 13:20:10|45419.6|45379.6|45414.6|45374.6|45419.6|45379.6|45414.6|45374.6|4
1645622420000|2022-02-23 13:20:20|45419.6|45379.6|45419.6|45379.6|45424.6|45384.6|45419.6|45379.6|2
1645622430000|2022-02-23 13:20:30|45414.6|45374.6|45414.6|45374.6|45414.6|45374.6|45414.6|45374.6|1
1645622440000|2022-02-23 13:20:40|45414.5|45374.5|45404.5|45364.5|45414.5|45374.5|45404.5|45364.5|1
1645622450000|2022-02-23 13:20:50|45394.5|45354.5|45394.5|45354.5|45394.5|45354.5|45394.5|45354.5|1
1645622460000|2022-02-23 13:21:00|45399.5|45359.5|45399.5|45359.5|45399.5|45359.5|45399.5|45359.5|1
1645622470000|2022-02-23 13:21:10|45404.5|45364.5|45399.5|45359.5|45404.5|45364.5|45399.5|45359.5|0
1645622480000|2022-02-23 13:21:20|45399.7|45359.7|45404.5|45364.5|45404.5|45364.5|45399.7|45359.7|0
1645622500000|2022-02-23 13:21:40|45414.3|45374.3|45404.7|45364.7|45414.5|45374.5|45404.5|45364.5|0
1645622510000|2022-02-23 13:21:50|45414.5|45374.5|45404.7|45364.7|45414.5|45374.5|45404.7|45364.7|50
1645622520000|2022-02-23 13:22:00|45419.5|45379.5|45409.5|45369.5|45419.5|45379.5|45409.5|45369.5|0
1645622530000|2022-02-23 13:22:10|45404.7|45364.7|45409.5|45369.5|45409.5|45369.5|45404.7|45364.7|0
1645622540000|2022-02-23 13:22:20|45404.7|45364.7|45404.7|45364.7|45404.7|45364.7|45399.7|45359.7|0
1645622550000|2022-02-23 13:22:30|45434.5|45394.5|45454.5|45414.5|45454.5|45414.5|45434.5|45394.5|6
1645622560000|2022-02-23 13:22:40|45454.4|45414.4|45449.5|45409.5|45454.4|45414.4|45449.5|45409.5|0
1645622570000|2022-02-23 13:22:50|45444.7|45404.7|45449.5|45409.5|45449.5|45409.5|45444.7|45404.7|41
1645622580000|2022-02-23 13:23:00|45459.7|45419.7|45469.5|45429.5|45469.5|45429.5|45459.5|45419.5|1
1645622590000|2022-02-23 13:23:10|45474.5|45434.5|45479.5|45439.5|45479.5|45439.5|45474.5|45434.5|0
1645622600000|2022-02-23 13:23:20|45474.7|45434.7|45479.5|45439.5|45479.5|45439.5|45474.7|45434.7|2
1645622610000|2022-02-23 13:23:30|45479.7|45439.7|45504.7|45464.7|45504.7|45464.7|45479.7|45439.7|0
1645622640000|2022-02-23 13:24:00|45499.5|45459.5|45499.5|45459.5|45499.5|45459.5|45499.5|45459.5|0
1645622650000|2022-02-23 13:24:10|45499.7|45459.7|45504.7|45464.7|45509.7|45469.7|45499.7|45459.7|0
1645622670000|2022-02-23 13:24:30|45499.5|45459.5|45489.5|45449.5|45499.5|45459.5|45489.5|45449.5|0
1645622680000|2022-02-23 13:24:40|45484.7|45444.7|45489.5|45449.5|45489.5|45449.5|45479.5|45439.5|0
1645622690000|2022-02-23 13:24:50|45489.7|45449.7|45489.5|45449.5|45494.5|45454.5|45489.5|45449.5|0
1645622700000|2022-02-23 13:25:00|45484.7|45444.7|45484.7|45444.7|45484.7|45444.7|45484.7|45444.7|0
1645622710000|2022-02-23 13:25:10|45484.4|45444.4|45469.5|45429.5|45484.4|45444.4|45464.7|45424.7|0
1645622720000|2022-02-23 13:25:20|45464.7|45424.7|45469.5|45429.5|45474.7|45434.7|45464.7|45424.7|0
1645622730000|2022-02-23 13:25:30|45464.6|45424.6|45479.5|45439.5|45479.5|45439.5|45464.6|45424.6|0
1645622740000|2022-02-23 13:25:40|45484.6|45444.6|45479.5|45439.5|45484.6|45444.6|45479.5|45439.5|0
1645622750000|2022-02-23 13:25:50|45484.6|45444.6|45484.6|45444.6|45484.6|45444.6|45484.6|45444.6|0
1645622760000|2022-02-23 13:26:00|45494.4|45454.4|45489.5|45449.5|45494.4|45454.4|45489.5|45449.5|0
1645622770000|2022-02-23 13:26:10|45484.6|45444.6|45484.6|45444.6|45484.6|45444.6|45484.6|45444.6|0
1645622780000|2022-02-23 13:26:20|45504.6|45464.6|45504.6|45464.6|45509.5|45469.5|45494.6|45454.6|0
1645622790000|2022-02-23 13:26:30|45504.5|45464.5|45504.5|45464.5|45504.5|45464.5|45504.5|45464.5|0
1645622800000|2022-02-23 13:26:40|45509.5|45469.5|45484.8|45444.8|45509.5|45469.5|45484.8|45444.8|1
1645622810000|2022-02-23 13:26:50|45489.6|45449.6|45499.5|45459.5|45499.5|45459.5|45489.6|45449.6|39
1645622820000|2022-02-23 13:27:00|45509.5|45469.5|45514.5|45474.5|45514.5|45474.5|45509.5|45469.5|21
1645622840000|2022-02-23 13:27:20|45509.5|45469.5|45509.5|45469.5|45509.5|45469.5|45504.6|45464.6|0
1645622850000|2022-02-23 13:27:30|45509.6|45469.6|45529.5|45489.5|45529.5|45489.5|45509.6|45469.6|16
1645622860000|2022-02-23 13:27:40|45534.5|45494.5|45539.5|45499.5|45539.5|45499.5|45529.5|45489.5|7
1645622870000|2022-02-23 13:27:50|45544.4|45504.4|45539.5|45499.5|45544.5|45504.5|45534.5|45494.5|0
1645622880000|2022-02-23 13:28:00|45534.6|45494.6|45534.5|45494.5|45539.5|45499.5|45534.5|45494.5|0
1645622890000|2022-02-23 13:28:10|45539.5|45499.5|45534.5|45494.5|45539.5|45499.5|45534.5|45494.5|1
1645622900000|2022-02-23 13:28:20|45534.6|45494.6|45544.5|45504.5|45544.5|45504.5|45534.6|45494.6|0
1645622920000|2022-02-23 13:28:40|45544.8|45504.8|45544.5|45504.5|45544.8|45504.8|45544.5|45504.5|2
1645622930000|2022-02-23 13:28:50|45539.6|45499.6|45549.5|45509.5|45549.5|45509.5|45539.5|45499.5|1
1645622940000|2022-02-23 13:29:00|45544.6|45504.6|45534.5|45494.5|45549.5|45509.5|45534.5|45494.5|2
1645622950000|2022-02-23 13:29:10|45534.6|45494.6|45529.5|45489.5|45534.6|45494.6|45529.5|45489.5|0
1645622960000|2022-02-23 13:29:20|45534.5|45494.5|45534.5|45494.5|45539.5|45499.5|45534.5|45494.5|0
1645622970000|2022-02-23 13:29:30|45534.6|45494.6|45529.5|45489.5|45534.6|45494.6|45529.5|45489.5|0
1645622980000|2022-02-23 13:29:40|45529.6|45489.6|45534.5|45494.5|45534.5|45494.5|45524.6|45484.6|0
1645622990000|2022-02-23 13:29:50|45524.5|45484.5|45524.5|45484.5|45529.5|45489.5|45524.5|45484.5|2
1645623000000|2022-02-23 13:30:00|45519.5|45479.5|45529.5|45489.5|45534.5|45494.5|45519.5|45479.5|4
1645623010000|2022-02-23 13:30:10|45529.4|45489.4|45529.5|45489.5|45534.5|45494.5|45524.5|45484.5|1
1645623020000|2022-02-23 13:30:20|45529.6|45489.6|45529.4|45489.4|45534.5|45494.5|45529.4|45489.4|2
1645623030000|2022-02-23 13:30:30|45524.5|45484.5|45514.6|45474.6|45529.5|45489.5|45514.5|45474.5|2
1645623040000|2022-02-23 13:30:40|45519.5|45479.5|45509.5|45469.5|45519.5|45479.5|45504.6|45464.6|0
1645623050000|2022-02-23 13:30:50|45504.6|45464.6|45504.5|45464.5|45509.5|45469.5|45499.5|45459.5|1
1645623060000|2022-02-23 13:31:00|45504.4|45464.4|45479.5|45439.5|45504.6|45464.6|45474.5|45434.5|3
1645623070000|2022-02-23 13:31:10|45474.6|45434.6|45459.5|45419.5|45474.6|45434.6|45459.5|45419.5|10
1645623080000|2022-02-23 13:31:20|45464.4|45424.4|45459.6|45419.6|45464.6|45424.6|45449.5|45409.5|73
1645623090000|2022-02-23 13:31:30|45459.5|45419.5|45459.5|45419.5|45469.5|45429.5|45459.5|45419.5|64
1645623100000|2022-02-23 13:31:40|45459.4|45419.4|45464.4|45424.4|45464.4|45424.4|45459.4|45419.4|1
1645623110000|2022-02-23 13:31:50|45469.3|45429.3|45469.3|45429.3|45469.3|45429.3|45459.3|45419.3|3
1645623120000|2022-02-23 13:32:00|45474.4|45434.4|45474.4|45434.4|45479.4|45439.4|45474.4|45434.4|0
1645623130000|2022-02-23 13:32:10|45469.5|45429.5|45449.4|45409.4|45469.5|45429.5|45449.3|45409.3|2
1645623140000|2022-02-23 13:32:20|45444.4|45404.4|45444.4|45404.4|45449.5|45409.5|45444.4|45404.4|0
1645623150000|2022-02-23 13:32:30|45439.4|45399.4|45434.4|45394.4|45439.4|45399.4|45434.4|45394.4|0
1645623160000|2022-02-23 13:32:40|45439.4|45399.4|45439.4|45399.4|45439.4|45399.4|45434.5|45394.5|0
1645623170000|2022-02-23 13:32:50|45439.5|45399.5|45449.3|45409.3|45449.4|45409.4|45439.4|45399.4|0
1645623180000|2022-02-23 13:33:00|45449.2|45409.2|45439.2|45399.2|45454.1|45414.1|45439.2|45399.2|97
1645623190000|2022-02-23 13:33:10|45439.5|45399.5|45439.5|45399.5|45439.5|45399.5|45439.5|45399.5|0
1645623200000|2022-02-23 13:33:20|45444.4|45404.4|45459.5|45419.5|45459.5|45419.5|45444.4|45404.4|0
1645623210000|2022-02-23 13:33:30|45459.4|45419.4|45469.2|45429.2|45469.2|45429.2|45459.4|45419.4|1
1645623220000|2022-02-23 13:33:40|45469.4|45429.4|45469.2|45429.2|45469.4|45429.4|45469.2|45429.2|0
1645623230000|2022-02-23 13:33:50|45474.1|45434.1|45479|45439|45479|45439|45464.1|45424.1|78
1645623240000|2022-02-23 13:34:00|45474.1|45434.1|45489.2|45449.2|45489.2|45449.2|45474.1|45434.1|1
1645623250000|2022-02-23 13:34:10|45494.4|45454.4|45484.4|45444.4|45504.1|45464.1|45484.4|45444.4|101
1645623260000|2022-02-23 13:34:20|45489.4|45449.4|45489.5|45449.5|45489.5|45449.5|45489.4|45449.4|0
1645623270000|2022-02-23 13:34:30|45494.4|45454.4|45494.4|45454.4|45494.4|45454.4|45484.4|45444.4|0
1645623280000|2022-02-23 13:34:40|45489.4|45449.4|45489.5|45449.5|45494.4|45454.4|45489.4|45449.4|0
1645623290000|2022-02-23 13:34:50|45484.4|45444.4|45479.5|45439.5|45484.4|45444.4|45479.5|45439.5|0
1645623300000|2022-02-23 13:35:00|45484.4|45444.4|45464.4|45424.4|45484.4|45444.4|45459.5|45419.5|3
1645623310000|2022-02-23 13:35:10|45454.5|45414.5|45454.5|45414.5|45454.5|45414.5|45454.5|45414.5|0
1645623320000|2022-02-23 13:35:20|45449.5|45409.5|45449.4|45409.4|45449.5|45409.5|45444.5|45404.5|8
1645623330000|2022-02-23 13:35:30|45444.5|45404.5|45444.5|45404.5|45444.5|45404.5|45444.5|45404.5|0
1645623340000|2022-02-23 13:35:40|45444.4|45404.4|45459.5|45419.5|45459.5|45419.5|45444.4|45404.4|1
1645623350000|2022-02-23 13:35:50|45454.4|45414.4|45464.4|45424.4|45464.5|45424.5|45454.4|45414.4|6
1645623360000|2022-02-23 13:36:00|45479.4|45439.4|45474.2|45434.2|45489.2|45449.2|45469.2|45429.2|17
1645623370000|2022-02-23 13:36:10|45474.5|45434.5|45484.5|45444.5|45484.5|45444.5|45474.5|45434.5|6
1645623380000|2022-02-23 13:36:20|45489.4|45449.4|45469.5|45429.5|45494.5|45454.5|45469.4|45429.4|5
1645623390000|2022-02-23 13:36:30|45469.4|45429.4|45464.5|45424.5|45469.4|45429.4|45464.5|45424.5|0
1645623400000|2022-02-23 13:36:40|45459.4|45419.4|45459.4|45419.4|45459.5|45419.5|45459.4|45419.4|1
1645623410000|2022-02-23 13:36:50|45444.5|45404.5|45454.4|45414.4|45454.4|45414.4|45439.5|45399.5|13
1645623420000|2022-02-23 13:37:00|45449.5|45409.5|45449.5|45409.5|45454.4|45414.4|45444.5|45404.5|1
1645623430000|2022-02-23 13:37:10|45444.5|45404.5|45434.5|45394.5|45444.5|45404.5|45434.5|45394.5|1
1645623440000|2022-02-23 13:37:20|45424.5|45384.5|45424.5|45384.5|45424.5|45384.5|45424.5|45384.5|1
1645623450000|2022-02-23 13:37:30|45429.5|45389.5|45434.5|45394.5|45434.5|45394.5|45424.5|45384.5|0
1645623460000|2022-02-23 13:37:40|45444.5|45404.5|45444.5|45404.5|45444.5|45404.5|45444.5|45404.5|10
1645623470000|2022-02-23 13:37:50|45449.3|45409.3|45449.5|45409.5|45449.5|45409.5|45449.3|45409.3|0
1645623480000|2022-02-23 13:38:00|45449.3|45409.3|45434.6|45394.6|45449.3|45409.3|45429.6|45389.6|76
1645623490000|2022-02-23 13:38:10|45429.7|45389.7|45439.7|45399.7|45444.6|45404.6|45429.7|45389.7|3
1645623500000|2022-02-23 13:38:20|45434.7|45394.7|45434.7|45394.7|45434.7|45394.7|45434.7|45394.7|0
1645623510000|2022-02-23 13:38:30|45424.7|45384.7|45429.7|45389.7|45429.7|45389.7|45424.7|45384.7|1
1645623530000|2022-02-23 13:38:50|45424.7|45384.7|45429.7|45389.7|45429.7|45389.7|45424.7|45384.7|0
1645623540000|2022-02-23 13:39:00|45429.6|45389.6|45429.7|45389.7|45429.7|45389.7|45424.7|45384.7|0
1645623550000|2022-02-23 13:39:10|45434.6|45394.6|45439.6|45399.6|45439.6|45399.6|45434.6|45394.6|7
1645623560000|2022-02-23 13:39:20|45434.7|45394.7|45434.6|45394.6|45434.7|45394.7|45434.6|45394.6|0
1645623570000|2022-02-23 13:39:30|45434.7|45394.7|45434.7|45394.7|45434.7|45394.7|45434.7|45394.7|0
1645623580000|2022-02-23 13:39:40|45439.7|45399.7|45449.7|45409.7|45449.7|45409.7|45434.7|45394.7|6
1645623590000|2022-02-23 13:39:50|45449.6|45409.6|45449.7|45409.7|45449.7|45409.7|45434.7|45394.7|1
1645623600000|2022-02-23 13:40:00|45454.6|45414.6|45484.5|45444.5|45484.5|45444.5|45454.6|45414.6|2
1645623610000|2022-02-23 13:40:10|45474.6|45434.6|45474.6|45434.6|45474.6|45434.6|45474.6|45434.6|1
1645623620000|2022-02-23 13:40:20|45469.7|45429.7|45474.6|45434.6|45474.6|45434.6|45469.7|45429.7|6
1645623630000|2022-02-23 13:40:30|45469.7|45429.7|45474.7|45434.7|45474.7|45434.7|45469.7|45429.7|7
1645623640000|2022-02-23 13:40:40|45479.7|45439.7|45484.7|45444.7|45484.7|45444.7|45479.7|45439.7|3
1645623650000|2022-02-23 13:40:50|45484.6|45444.6|45449.7|45409.7|45484.6|45444.6|45449.7|45409.7|6
1645623670000|2022-02-23 13:41:10|45449.6|45409.6|45449.7|45409.7|45454.6|45414.6|45444.7|45404.7|0
1645623690000|2022-02-23 13:41:30|45459.7|45419.7|45464.7|45424.7|45464.7|45424.7|45459.7|45419.7|0
1645623700000|2022-02-23 13:41:40|45464.6|45424.6|45464.7|45424.7|45464.7|45424.7|45464.6|45424.6|12
1645623710000|2022-02-23 13:41:50|45469.7|45429.7|45469.7|45429.7|45469.7|45429.7|45469.7|45429.7|0
1645623720000|2022-02-23 13:42:00|45479.6|45439.6|45489.7|45449.7|45489.7|45449.7|45479.5|45439.5|7
1645623730000|2022-02-23 13:42:10|45494.6|45454.6|45499.7|45459.7|45499.7|45459.7|45494.6|45454.6|3
1645623740000|2022-02-23 13:42:20|45509.6|45469.6|45509.5|45469.5|45509.6|45469.6|45509.5|45469.5|0
1645623750000|2022-02-23 13:42:30|45509.4|45469.4|45504.6|45464.6|45514.6|45474.6|45504.6|45464.6|2
1645623760000|2022-02-23 13:42:40|45494.6|45454.6|45484.6|45444.6|45494.6|45454.6|45484.6|45444.6|0
1645623770000|2022-02-23 13:42:50|45489.4|45449.4|45489.7|45449.7|45489.7|45449.7|45489.4|45449.4|0
1645623780000|2022-02-23 13:43:00|45469.9|45429.9|45469.8|45429.8|45469.9|45429.9|45469.7|45429.7|10
1645623790000|2022-02-23 13:43:10|45474.8|45434.8|45479.8|45439.8|45479.8|45439.8|45474.8|45434.8|0
1645623800000|2022-02-23 13:43:20|45474.9|45434.9|45479.9|45439.9|45479.9|45439.9|45474.9|45434.9|0
1645623810000|2022-02-23 13:43:30|45479.8|45439.8|45474.8|45434.8|45479.8|45439.8|45474.8|45434.8|1
1645623820000|2022-02-23 13:43:40|45474.9|45434.9|45479.7|45439.7|45479.7|45439.7|45474.8|45434.8|0
1645623830000|2022-02-23 13:43:50|45479.8|45439.8|45464.9|45424.9|45479.8|45439.8|45464.9|45424.9|1
1645623840000|2022-02-23 13:44:00|45465.2|45425.2|45474.9|45434.9|45484.9|45444.9|45464.9|45424.9|5
1645623850000|2022-02-23 13:44:10|45489.8|45449.8|45479.9|45439.9|45489.8|45449.8|45474.9|45434.9|0
1645623860000|2022-02-23 13:44:20|45479.8|45439.8|45474.8|45434.8|45479.8|45439.8|45474.8|45434.8|0
1645623870000|2022-02-23 13:44:30|45479.8|45439.8|45465|45425|45479.8|45439.8|45465|45425|0
1645623880000|2022-02-23 13:44:40|45464.9|45424.9|45449.9|45409.9|45464.9|45424.9|45449.8|45409.8|5
1645623890000|2022-02-23 13:44:50|45449.8|45409.8|45449.9|45409.9|45454.8|45414.8|45439.9|45399.9|2
1645626600000|2022-02-23 14:30:00|45504.7|45464.7|45514.6|45474.6|45574.5|45534.5|45484.6|45444.6|164
1645626610000|2022-02-23 14:30:10|45504.6|45464.6|45489.7|45449.7|45564.6|45524.6|45479.8|45439.8|37
1645626620000|2022-02-23 14:30:20|45489.8|45449.8|45459.7|45419.7|45499.7|45459.7|45429.7|45389.7|13
1645626630000|2022-02-23 14:30:30|45459.6|45419.6|45469.7|45429.7|45469.7|45429.7|45434.7|45394.7|13
1645626640000|2022-02-23 14:30:40|45479.6|45439.6|45534.6|45494.6|45534.6|45494.6|45459.5|45419.5|24
1645626650000|2022-02-23 14:30:50|45524.6|45484.6|45534.6|45494.6|45534.6|45494.6|45479.7|45439.7|13
1645626660000|2022-02-23 14:31:00|45529.5|45489.5|45484.6|45444.6|45534.3|45494.3|45469.6|45429.6|6
1645626670000|2022-02-23 14:31:10|45489.7|45449.7|45524.6|45484.6|45529.7|45489.7|45484.6|45444.6|87
1645626680000|2022-02-23 14:31:20|45524.7|45484.7|45479.7|45439.7|45534.6|45494.6|45469.7|45429.7|7
1645626690000|2022-02-23 14:31:30|45484.6|45444.6|45509.8|45469.8|45514.7|45474.7|45484.6|45444.6|4
1645626700000|2022-02-23 14:31:40|45519.6|45479.6|45529.5|45489.5|45529.5|45489.5|45504.6|45464.6|7
1645626710000|2022-02-23 14:31:50|45529.6|45489.6|45569.6|45529.6|45574.5|45534.5|45529.5|45489.5|5
1645626720000|2022-02-23 14:32:00|45569.5|45529.5|45549.6|45509.6|45574.5|45534.5|45519.6|45479.6|24
1645626730000|2022-02-23 14:32:10|45544.7|45504.7|45569.5|45529.5|45574.5|45534.5|45534.6|45494.6|45
1645626740000|2022-02-23 14:32:20|45574.5|45534.5|45569.3|45529.3|45574.5|45534.5|45554.6|45514.6|36
1645626750000|2022-02-23 14:32:30|45564.5|45524.5|45529.7|45489.7|45569.5|45529.5|45524.6|45484.6|41
1645626760000|2022-02-23 14:32:40|45534.6|45494.6|45574.5|45534.5|45574.5|45534.5|45534.6|45494.6|5
1645626770000|2022-02-23 14:32:50|45574.7|45534.7|45594.6|45554.6|45604.6|45564.6|45574.7|45534.7|37
1645626780000|2022-02-23 14:33:00|45599.6|45559.6|45674.6|45634.6|45684.5|45644.5|45599.6|45559.6|17
1645626790000|2022-02-23 14:33:10|45679.5|45639.5|45654.6|45614.6|45699.5|45659.5|45649.7|45609.7|30
1645626800000|2022-02-23 14:33:20|45654.5|45614.5|45649.6|45609.6|45659.5|45619.5|45644.6|45604.6|18
1645626810000|2022-02-23 14:33:30|45644.6|45604.6|45674.6|45634.6|45674.6|45634.6|45639.5|45599.5|2
1645626820000|2022-02-23 14:33:40|45669.5|45629.5|45684.6|45644.6|45684.6|45644.6|45659.5|45619.5|16
1645626830000|2022-02-23 14:33:50|45689.7|45649.7|45769.6|45729.6|45769.6|45729.6|45689.5|45649.5|29
1645626840000|2022-02-23 14:34:00|45754.6|45714.6|45754.4|45714.4|45769.4|45729.4|45734.6|45694.6|43
1645626850000|2022-02-23 14:34:10|45749.4|45709.4|45734.3|45694.3|45759.3|45719.3|45734.3|45694.3|20
1645626860000|2022-02-23 14:34:20|45729.4|45689.4|45714.6|45674.6|45729.4|45689.4|45694.4|45654.4|5
1645626870000|2022-02-23 14:34:30|45719.4|45679.4|45709.6|45669.6|45729.4|45689.4|45709.4|45669.4|53
1645626880000|2022-02-23 14:34:40|45714.4|45674.4|45709.6|45669.6|45714.6|45674.6|45694.6|45654.6|181
1645626890000|2022-02-23 14:34:50|45709.7|45669.7|45694.6|45654.6|45714.8|45674.8|45694.6|45654.6|18
1645626900000|2022-02-23 14:35:00|45694.4|45654.4|45629.7|45589.7|45704.6|45664.6|45624.6|45584.6|156
1645626910000|2022-02-23 14:35:10|45644.6|45604.6|45709.6|45669.6|45709.6|45669.6|45644.6|45604.6|6
1645626920000|2022-02-23 14:35:20|45714.6|45674.6|45709.7|45669.7|45714.6|45674.6|45694.8|45654.8|9
1645626930000|2022-02-23 14:35:30|45699.7|45659.7|45589.7|45549.7|45699.7|45659.7|45589.7|45549.7|79
1645626940000|2022-02-23 14:35:40|45589.6|45549.6|45574.6|45534.6|45594.6|45554.6|45574.6|45534.6|3
1645626950000|2022-02-23 14:35:50|45569.7|45529.7|45579.7|45539.7|45589.7|45549.7|45569.7|45529.7|2
1645626960000|2022-02-23 14:36:00|45579.6|45539.6|45649.7|45609.7|45654.6|45614.6|45574.6|45534.6|65
1645626970000|2022-02-23 14:36:10|45639.6|45599.6|45619.7|45579.7|45639.6|45599.6|45609.7|45569.7|254
1645626980000|2022-02-23 14:36:20|45609.7|45569.7|45609.8|45569.8|45619.7|45579.7|45604.7|45564.7|168
1645626990000|2022-02-23 14:36:30|45614.7|45574.7|45609.7|45569.7|45624.8|45584.8|45599.7|45559.7|106
1645627000000|2022-02-23 14:36:40|45609.8|45569.8|45609.8|45569.8|45634.8|45594.8|45609.8|45569.8|223
1645627010000|2022-02-23 14:36:50|45609.9|45569.9|45614.8|45574.8|45614.8|45574.8|45594.8|45554.8|57
1645627020000|2022-02-23 14:37:00|45624.8|45584.8|45649.7|45609.7|45659.9|45619.9|45624.7|45584.7|4
1645627030000|2022-02-23 14:37:10|45654.7|45614.7|45679.7|45639.7|45679.7|45639.7|45639.7|45599.7|5
1645627040000|2022-02-23 14:37:20|45674.8|45634.8|45679.7|45639.7|45689.9|45649.9|45669.7|45629.7|14
1645627050000|2022-02-23 14:37:30|45679.8|45639.8|45704.9|45664.9|45704.9|45664.9|45679.7|45639.7|12
1645627060000|2022-02-23 14:37:40|45719.8|45679.8|45749.8|45709.8|45749.8|45709.8|45709.8|45669.8|8
1645627070000|2022-02-23 14:37:50|45744.8|45704.8|45719.7|45679.7|45749.9|45709.9|45714.8|45674.8|3
1645627080000|2022-02-23 14:38:00|45729.8|45689.8|45739.7|45699.7|45769.7|45729.7|45724.8|45684.8|18
1645627090000|2022-02-23 14:38:10|45744.8|45704.8|45769.8|45729.8|45769.8|45729.8|45724.9|45684.9|23
1645627100000|2022-02-23 14:38:20|45764.8|45724.8|45749.8|45709.8|45769.7|45729.7|45739.7|45699.7|15
1645627110000|2022-02-23 14:38:30|45749.9|45709.9|45749.7|45709.7|45774.7|45734.7|45734.8|45694.8|58
1645627120000|2022-02-23 14:38:40|45749.5|45709.5|45754.7|45714.7|45754.7|45714.7|45719.7|45679.7|5
1645627130000|2022-02-23 14:38:50|45754.8|45714.8|45724.8|45684.8|45759.7|45719.7|45719.7|45679.7|8
1645627140000|2022-02-23 14:39:00|45729.7|45689.7|45734.8|45694.8|45744.8|45704.8|45724.7|45684.7|30
1645627150000|2022-02-23 14:39:10|45739.7|45699.7|45704.8|45664.8|45744.8|45704.8|45704.8|45664.8|4
1645627160000|2022-02-23 14:39:20|45709.7|45669.7|45694.8|45654.8|45719.7|45679.7|45694.8|45654.8|2
1645627170000|2022-02-23 14:39:30|45694.5|45654.5|45719.7|45679.7|45719.7|45679.7|45694.5|45654.5|55
1645627180000|2022-02-23 14:39:40|45719.5|45679.5|45749.7|45709.7|45764.5|45724.5|45719.5|45679.5|1
1645627190000|2022-02-23 14:39:50|45759.7|45719.7|45759.7|45719.7|45774.5|45734.5|45749.5|45709.5|3
1645627200000|2022-02-23 14:40:00|45764.5|45724.5|45729.4|45689.4|45764.5|45724.5|45714.4|45674.4|2
1645627210000|2022-02-23 14:40:10|45724.5|45684.5|45719.5|45679.5|45724.5|45684.5|45709.4|45669.4|1
1645627220000|2022-02-23 14:40:20|45729.4|45689.4|45789.4|45749.4|45789.4|45749.4|45724.4|45684.4|11
1645627230000|2022-02-23 14:40:30|45784.5|45744.5|45784.4|45744.4|45794.4|45754.4|45774.5|45734.5|12
1645627240000|2022-02-23 14:40:40|45779.4|45739.4|45749.4|45709.4|45779.4|45739.4|45749.4|45709.4|1
1645627250000|2022-02-23 14:40:50|45759.4|45719.4|45769.4|45729.4|45774.4|45734.4|45759.4|45719.4|5
1645627260000|2022-02-23 14:41:00|45764.5|45724.5|45769.7|45729.7|45774.7|45734.7|45764.5|45724.5|98
1645627270000|2022-02-23 14:41:10|45774.5|45734.5|45769.7|45729.7|45774.7|45734.7|45769.7|45729.7|12
1645627280000|2022-02-23 14:41:20|45764.8|45724.8|45769.6|45729.6|45774.7|45734.7|45764.8|45724.8|9
1645627290000|2022-02-23 14:41:30|45774.6|45734.6|45784.6|45744.6|45784.6|45744.6|45774.6|45734.6|7
1645627300000|2022-02-23 14:41:40|45784.5|45744.5|45759.6|45719.6|45784.5|45744.5|45739.6|45699.6|7
1645627310000|2022-02-23 14:41:50|45764.6|45724.6|45759.6|45719.6|45764.6|45724.6|45744.8|45704.8|1
1645627320000|2022-02-23 14:42:00|45764.6|45724.6|45774.6|45734.6|45784.6|45744.6|45764.6|45724.6|13
1645627330000|2022-02-23 14:42:10|45764.6|45724.6|45734.8|45694.8|45764.6|45724.6|45729.6|45689.6|2
1645627340000|2022-02-23 14:42:20|45739.6|45699.6|45764.8|45724.8|45774.4|45734.4|45734.6|45694.6|149
1645627350000|2022-02-23 14:42:30|45774.6|45734.6|45769.4|45729.4|45774.6|45734.6|45764.5|45724.5|30
1645627360000|2022-02-23 14:42:40|45764.5|45724.5|45764.5|45724.5|45764.5|45724.5|45754.5|45714.5|0
1645627370000|2022-02-23 14:42:50|45754.5|45714.5|45734.5|45694.5|45769.4|45729.4|45729.4|45689.4|7
1645627380000|2022-02-23 14:43:00|45734.6|45694.6|45759.6|45719.6|45759.6|45719.6|45724.5|45684.5|3
1645627390000|2022-02-23 14:43:10|45754.5|45714.5|45744.5|45704.5|45754.5|45714.5|45744.5|45704.5|2
1645627400000|2022-02-23 14:43:20|45734.5|45694.5|45724.5|45684.5|45749.5|45709.5|45724.5|45684.5|3
1645627410000|2022-02-23 14:43:30|45729.5|45689.5|45724.5|45684.5|45734.5|45694.5|45719.6|45679.6|33
1645627420000|2022-02-23 14:43:40|45714.8|45674.8|45674.5|45634.5|45719.5|45679.5|45674.5|45634.5|7
1645627430000|2022-02-23 14:43:50|45664.5|45624.5|45719.4|45679.4|45724.5|45684.5|45664.5|45624.5|5
1645627440000|2022-02-23 14:44:00|45714.5|45674.5|45719.4|45679.4|45729.4|45689.4|45694.5|45654.5|2
1645627450000|2022-02-23 14:44:10|45719.5|45679.5|45704.5|45664.5|45724.5|45684.5|45704.5|45664.5|0
1645627460000|2022-02-23 14:44:20|45699.6|45659.6|45694.5|45654.5|45699.6|45659.6|45674.5|45634.5|17
1645627470000|2022-02-23 14:44:30|45689.4|45649.4|45734.6|45694.6|45734.6|45694.6|45689.4|45649.4|9
1645627480000|2022-02-23 14:44:40|45724.5|45684.5|45684.5|45644.5|45724.5|45684.5|45679.5|45639.5|171
1645627490000|2022-02-23 14:44:50|45689.5|45649.5|45689.6|45649.6|45694.6|45654.6|45679.5|45639.5|0
1645627500000|2022-02-23 14:45:00|45689.5|45649.5|45704.5|45664.5|45724.5|45684.5|45674.4|45634.4|18
1645627510000|2022-02-23 14:45:10|45699.6|45659.6|45684.5|45644.5|45699.6|45659.6|45684.4|45644.4|106
1645627520000|2022-02-23 14:45:20|45674.6|45634.6|45684.5|45644.5|45684.5|45644.5|45664.5|45624.5|78
1645627530000|2022-02-23 14:45:30|45684.4|45644.4|45704.5|45664.5|45714.5|45674.5|45679.4|45639.4|56
1645627540000|2022-02-23 14:45:40|45694.7|45654.7|45699.5|45659.5|45714.5|45674.5|45694.5|45654.5|96
1645627550000|2022-02-23 14:45:50|45699.4|45659.4|45709.5|45669.5|45724.4|45684.4|45684.6|45644.6|19
1645627560000|2022-02-23 14:46:00|45704.5|45664.5|45704.4|45664.4|45704.5|45664.5|45684.5|45644.5|0
1645627570000|2022-02-23 14:46:10|45699.4|45659.4|45694.6|45654.6|45699.4|45659.4|45684.6|45644.6|2
1645627580000|2022-02-23 14:46:20|45694.5|45654.5|45674.5|45634.5|45694.5|45654.5|45674.5|45634.5|9
1645627590000|2022-02-23 14:46:30|45684.5|45644.5|45684.5|45644.5|45694.5|45654.5|45679.6|45639.6|76
1645627600000|2022-02-23 14:46:40|45684.7|45644.7|45694.5|45654.5|45704.4|45664.4|45684.7|45644.7|0
1645627610000|2022-02-23 14:46:50|45704.4|45664.4|45704.5|45664.5|45709.5|45669.5|45704.4|45664.4|4
1645627620000|2022-02-23 14:47:00|45709.4|45669.4|45729.5|45689.5|45734.5|45694.5|45704.5|45664.5|8
1645627630000|2022-02-23 14:47:10|45729.6|45689.6|45729.4|45689.4|45734.5|45694.5|45724.5|45684.5|0
1645627640000|2022-02-23 14:47:20|45724.5|45684.5|45729.4|45689.4|45729.5|45689.5|45724.5|45684.5|0
1645627650000|2022-02-23 14:47:30|45734.5|45694.5|45714.5|45674.5|45734.5|45694.5|45714.5|45674.5|0
1645627660000|2022-02-23 14:47:40|45709.6|45669.6|45714.5|45674.5|45724.5|45684.5|45709.6|45669.6|3
1645627670000|2022-02-23 14:47:50|45719.5|45679.5|45704.5|45664.5|45719.5|45679.5|45704.5|45664.5|4
1645627680000|2022-02-23 14:48:00|45704.4|45664.4|45684.5|45644.5|45704.4|45664.4|45664.5|45624.5|1
1645627690000|2022-02-23 14:48:10|45684.4|45644.4|45664.5|45624.5|45684.5|45644.5|45654.4|45614.4|32
1645627700000|2022-02-23 14:48:20|45674.5|45634.5|45674.5|45634.5|45674.5|45634.5|45664.5|45624.5|15
1645627710000|2022-02-23 14:48:30|45669.6|45629.6|45654.5|45614.5|45674.5|45634.5|45654.5|45614.5|2
1645627720000|2022-02-23 14:48:40|45654.4|45614.4|45659.6|45619.6|45659.6|45619.6|45634.5|45594.5|6
1645627730000|2022-02-23 14:48:50|45659.5|45619.5|45674.5|45634.5|45674.5|45634.5|45654.6|45614.6|3
1645627740000|2022-02-23 14:49:00|45679.6|45639.6|45679.6|45639.6|45689.4|45649.4|45674.5|45634.5|2
1645627750000|2022-02-23 14:49:10|45679.5|45639.5|45684.5|45644.5|45684.5|45644.5|45664.5|45624.5|0
1645627760000|2022-02-23 14:49:20|45684.6|45644.6|45704.5|45664.5|45704.5|45664.5|45674.6|45634.6|1
1645627770000|2022-02-23 14:49:30|45699.6|45659.6|45679.7|45639.7|45709.4|45669.4|45674.5|45634.5|6
1645627780000|2022-02-23 14:49:40|45679.6|45639.6|45684.5|45644.5|45689.5|45649.5|45679.6|45639.6|23
1645627790000|2022-02-23 14:49:50|45684.4|45644.4|45659.6|45619.6|45684.5|45644.5|45659.6|45619.6|2
1645627800000|2022-02-23 14:50:00|45664.6|45624.6|45644.5|45604.5|45664.6|45624.6|45639.6|45599.6|10
1645627810000|2022-02-23 14:50:10|45634.7|45594.7|45634.5|45594.5|45639.6|45599.6|45624.6|45584.6|27
1645627820000|2022-02-23 14:50:20|45644.5|45604.5|45644.5|45604.5|45644.5|45604.5|45624.6|45584.6|4
1645627830000|2022-02-23 14:50:30|45639.6|45599.6|45659.6|45619.6|45659.7|45619.7|45634.6|45594.6|48
1645627840000|2022-02-23 14:50:40|45654.7|45614.7|45664.8|45624.8|45665|45625|45654.7|45614.7|12
1645627850000|2022-02-23 14:50:50|45674.7|45634.7|45659.7|45619.7|45674.7|45634.7|45644.7|45604.7|0
1645627860000|2022-02-23 14:51:00|45659.6|45619.6|45684.7|45644.7|45684.7|45644.7|45639.8|45599.8|31
1645627870000|2022-02-23 14:51:10|45679.8|45639.8|45689.8|45649.8|45709.8|45669.8|45679.8|45639.8|3
1645627880000|2022-02-23 14:51:20|45694.7|45654.7|45674.7|45634.7|45694.7|45654.7|45659.8|45619.8|6
1645627890000|2022-02-23 14:51:30|45679.8|45639.8|45684.7|45644.7|45689.8|45649.8|45679.8|45639.8|1
1645627900000|2022-02-23 14:51:40|45684.8|45644.8|45684.7|45644.7|45684.8|45644.8|45684.7|45644.7|0
1645627910000|2022-02-23 14:51:50|45689.7|45649.7|45724.7|45684.7|45724.8|45684.8|45689.7|45649.7|1
1645627920000|2022-02-23 14:52:00|45714.7|45674.7|45734.7|45694.7|45734.7|45694.7|45714.7|45674.7|4
1645627930000|2022-02-23 14:52:10|45734.6|45694.6|45709.8|45669.8|45734.6|45694.6|45704.7|45664.7|7
1645627940000|2022-02-23 14:52:20|45714.7|45674.7|45634.7|45594.7|45714.8|45674.8|45624.7|45584.7|23
1645627950000|2022-02-23 14:52:30|45639.8|45599.8|45659.7|45619.7|45664.5|45624.5|45639.7|45599.7|3
1645627960000|2022-02-23 14:52:40|45659.8|45619.8|45659.7|45619.7|45674.7|45634.7|45659.7|45619.7|4
1645627970000|2022-02-23 14:52:50|45654.8|45614.8|45639.8|45599.8|45654.8|45614.8|45639.7|45599.7|0
1645627980000|2022-02-23 14:53:00|45644.7|45604.7|45669.8|45629.8|45689.7|45649.7|45614.8|45574.8|14
1645627990000|2022-02-23 14:53:10|45654.9|45614.9|45654.7|45614.7|45669.7|45629.7|45654.7|45614.7|2
1645628000000|2022-02-23 14:53:20|45654.8|45614.8|45664.7|45624.7|45664.7|45624.7|45649.8|45609.8|0
1645628010000|2022-02-23 14:53:30|45659.8|45619.8|45669.8|45629.8|45674.7|45634.7|45654.7|45614.7|35
1645628020000|2022-02-23 14:53:40|45674.7|45634.7|45689.8|45649.8|45689.8|45649.8|45674.7|45634.7|2
1645628030000|2022-02-23 14:53:50|45694.7|45654.7|45704.8|45664.8|45704.8|45664.8|45684.8|45644.8|37
1645628040000|2022-02-23 14:54:00|45704.7|45664.7|45684.7|45644.7|45704.8|45664.8|45659.8|45619.8|10
1645628050000|2022-02-23 14:54:10|45674.7|45634.7|45684.7|45644.7|45684.7|45644.7|45674.7|45634.7|1
1645628060000|2022-02-23 14:54:20|45690.1|45650.1|45719.7|45679.7|45719.7|45679.7|45690.1|45650.1|1
1645628070000|2022-02-23 14:54:30|45719.6|45679.6|45714.7|45674.7|45719.7|45679.7|45704.7|45664.7|1
1645628080000|2022-02-23 14:54:40|45729.7|45689.7|45714.7|45674.7|45729.7|45689.7|45709.6|45669.6|1
1645628090000|2022-02-23 14:54:50|45714.8|45674.8|45694.7|45654.7|45714.8|45674.8|45694.7|45654.7|155
1645628100000|2022-02-23 14:55:00|45694.6|45654.6|45659.8|45619.8|45694.6|45654.6|45649.7|45609.7|1
1645628110000|2022-02-23 14:55:10|45664.7|45624.7|45669.8|45629.8|45669.8|45629.8|45639.8|45599.8|3
1645628120000|2022-02-23 14:55:20|45674.7|45634.7|45684.7|45644.7|45684.7|45644.7|45674.7|45634.7|87
1645628130000|2022-02-23 14:55:30|45694.7|45654.7|45694.7|45654.7|45699.7|45659.7|45679.8|45639.8|44
1645628140000|2022-02-23 14:55:40|45694.8|45654.8|45714.7|45674.7|45724.7|45684.7|45694.7|45654.7|48
1645628150000|2022-02-23 14:55:50|45719.8|45679.8|45719.8|45679.8|45724.8|45684.8|45714.7|45674.7|2
1645628160000|2022-02-23 14:56:00|45719.7|45679.7|45714.7|45674.7|45719.7|45679.7|45679.8|45639.8|2
1645628170000|2022-02-23 14:56:10|45714.5|45674.5|45724.7|45684.7|45724.8|45684.8|45704.7|45664.7|0
1645628180000|2022-02-23 14:56:20|45719.8|45679.8|45719.7|45679.7|45719.8|45679.8|45714.7|45674.7|1
1645628190000|2022-02-23 14:56:30|45714.7|45674.7|45734.7|45694.7|45734.8|45694.8|45714.7|45674.7|31
1645628200000|2022-02-23 14:56:40|45734.6|45694.6|45724.7|45684.7|45734.7|45694.7|45724.7|45684.7|3
1645628210000|2022-02-23 14:56:50|45744.7|45704.7|45749.6|45709.6|45754.7|45714.7|45744.7|45704.7|3
1645628220000|2022-02-23 14:57:00|45744.7|45704.7|45754.7|45714.7|45754.7|45714.7|45734.7|45694.7|56
1645628230000|2022-02-23 14:57:10|45759.8|45719.8|45749.8|45709.8|45759.8|45719.8|45739.8|45699.8|56
1645628240000|2022-02-23 14:57:20|45744.9|45704.9|45759.8|45719.8|45759.8|45719.8|45734.9|45694.9|17
1645628250000|2022-02-23 14:57:30|45754.9|45714.9|45754.9|45714.9|45769.9|45729.9|45754.9|45714.9|39
1645628260000|2022-02-23 14:57:40|45759.8|45719.8|45754.9|45714.9|45764.9|45724.9|45754.9|45714.9|0
1645628270000|2022-02-23 14:57:50|45759.8|45719.8|45709.9|45669.9|45759.8|45719.8|45709.9|45669.9|16
1645628280000|2022-02-23 14:58:00|45709.8|45669.8|45714.9|45674.9|45714.9|45674.9|45709.8|45669.8|1
1645628290000|2022-02-23 14:58:10|45709.9|45669.9|45709.9|45669.9|45714.9|45674.9|45704.9|45664.9|123
1645628300000|2022-02-23 14:58:20|45714.9|45674.9|45700|45660|45714.9|45674.9|45699.9|45659.9|0
1645628310000|2022-02-23 14:58:30|45699.9|45659.9|45714.9|45674.9|45714.9|45674.9|45699.9|45659.9|126
1645628320000|2022-02-23 14:58:40|45705.1|45665.1|45740|45700|45754.9|45714.9|45705.1|45665.1|112
1645628330000|2022-02-23 14:58:50|45739.9|45699.9|45739.9|45699.9|45744.9|45704.9|45735|45695|8
1645628340000|2022-02-23 14:59:00|45739.8|45699.8|45734.9|45694.9|45739.8|45699.8|45724.9|45684.9|3
1645628350000|2022-02-23 14:59:10|45730|45690|45724.9|45684.9|45744.9|45704.9|45724.9|45684.9|8
1645628360000|2022-02-23 14:59:20|45725|45685|45720|45680|45729.8|45689.8|45714.9|45674.9|30
1645628370000|2022-02-23 14:59:30|45715|45675|45724.9|45684.9|45729.9|45689.9|45715|45675|6
1645628380000|2022-02-23 14:59:40|45725|45685|45724.9|45684.9|45734.9|45694.9|45724.9|45684.9|18
1645628390000|2022-02-23 14:59:50|45734.7|45694.7|45734.9|45694.9|45734.9|45694.9|45724.9|45684.9|2
1645628400000|2022-02-23 15:00:00|45744.9|45704.9|45754.9|45714.9|45754.9|45714.9|45734.9|45694.9|1
1645628410000|2022-02-23 15:00:10|45759.9|45719.9|45749.9|45709.9|45764.8|45724.8|45749.8|45709.8|14
1645628420000|2022-02-23 15:00:20|45754.9|45714.9|45750|45710|45764.8|45724.8|45750|45710|5
1645628430000|2022-02-23 15:00:30|45754.9|45714.9|45765|45725|45774.9|45734.9|45754.9|45714.9|1
1645628440000|2022-02-23 15:00:40|45770|45730|45775|45735|45775|45735|45764.9|45724.9|2
1645628450000|2022-02-23 15:00:50|45760|45720|45764.9|45724.9|45774.8|45734.8|45750|45710|38
1645628460000|2022-02-23 15:01:00|45759.9|45719.9|45759.8|45719.8|45764.9|45724.9|45754.9|45714.9|8
1645628470000|2022-02-23 15:01:10|45759.7|45719.7|45724.9|45684.9|45759.8|45719.8|45719.9|45679.9|5
1645628480000|2022-02-23 15:01:20|45729.8|45689.8|45734.9|45694.9|45744.7|45704.7|45729.8|45689.8|2
1645628490000|2022-02-23 15:01:30|45739.8|45699.8|45739.8|45699.8|45744.8|45704.8|45734.9|45694.9|2
1645628500000|2022-02-23 15:01:40|45734.9|45694.9|45749.7|45709.7|45749.8|45709.8|45734.9|45694.9|0
1645628510000|2022-02-23 15:01:50|45749.8|45709.8|45729.8|45689.8|45759.8|45719.8|45729.8|45689.8|2
1645628520000|2022-02-23 15:02:00|45724.9|45684.9|45694.9|45654.9|45729.8|45689.8|45694.9|45654.9|6
1645628530000|2022-02-23 15:02:10|45694.8|45654.8|45699.8|45659.8|45704.8|45664.8|45694.8|45654.8|34
1645628540000|2022-02-23 15:02:20|45699.9|45659.9|45679.8|45639.8|45704.9|45664.9|45674.9|45634.9|21
1645628550000|2022-02-23 15:02:30|45679.9|45639.9|45664.8|45624.8|45689.8|45649.8|45659.8|45619.8|7
1645628560000|2022-02-23 15:02:40|45664.7|45624.7|45664.8|45624.8|45664.8|45624.8|45649.8|45609.8|9
1645628570000|2022-02-23 15:02:50|45654.8|45614.8|45684.9|45644.9|45684.9|45644.9|45654.8|45614.8|38
1645628580000|2022-02-23 15:03:00|45689.8|45649.8|45684.9|45644.9|45699.8|45659.8|45684.8|45644.8|2
1645628590000|2022-02-23 15:03:10|45689.8|45649.8|45669.9|45629.9|45689.9|45649.9|45669.9|45629.9|0
1645628600000|2022-02-23 15:03:20|45669.8|45629.8|45679.9|45639.9|45679.9|45639.9|45669.8|45629.8|1
1645628610000|2022-02-23 15:03:30|45675|45635|45699.9|45659.9|45704.9|45664.9|45675|45635|3
1645628620000|2022-02-23 15:03:40|45690|45650|45704.9|45664.9|45704.9|45664.9|45689.9|45649.9|4
1645628630000|2022-02-23 15:03:50|45700|45660|45699.9|45659.9|45700|45660|45689.8|45649.8|3
1645628640000|2022-02-23 15:04:00|45704.9|45664.9|45684.9|45644.9|45704.9|45664.9|45684.9|45644.9|7
1645628650000|2022-02-23 15:04:10|45674.9|45634.9|45689.8|45649.8|45694.9|45654.9|45669.8|45629.8|4
1645628660000|2022-02-23 15:04:20|45689.9|45649.9|45689.8|45649.8|45689.9|45649.9|45674.8|45634.8|7
1645628670000|2022-02-23 15:04:30|45674.9|45634.9|45655|45615|45689.9|45649.9|45655|45615|5
1645628680000|2022-02-23 15:04:40|45650|45610|45650|45610|45654.9|45614.9|45644.9|45604.9|5
1645628690000|2022-02-23 15:04:50|45654.9|45614.9|45664.9|45624.9|45664.9|45624.9|45650|45610|5
1645628700000|2022-02-23 15:05:00|45654.9|45614.9|45654.9|45614.9|45659.8|45619.8|45654.9|45614.9|33
1645628710000|2022-02-23 15:05:10|45664.9|45624.9|45664.9|45624.9|45674.9|45634.9|45654.9|45614.9|47
1645628720000|2022-02-23 15:05:20|45669.9|45629.9|45699.9|45659.9|45714.9|45674.9|45669.9|45629.9|5
1645628730000|2022-02-23 15:05:30|45699.8|45659.8|45680|45640|45699.9|45659.9|45679.9|45639.9|2
1645628740000|2022-02-23 15:05:40|45675|45635|45724.9|45684.9|45724.9|45684.9|45674.9|45634.9|4
1645628750000|2022-02-23 15:05:50|45724.6|45684.6|45720|45680|45724.9|45684.9|45709.9|45669.9|0
1645628760000|2022-02-23 15:06:00|45714.9|45674.9|45714.9|45674.9|45714.9|45674.9|45704.9|45664.9|0
1645628770000|2022-02-23 15:06:10|45710|45670|45740|45700|45755|45715|45710|45670|6
1645628780000|2022-02-23 15:06:20|45734.9|45694.9|45724.9|45684.9|45739.8|45699.8|45720|45680|1
1645628790000|2022-02-23 15:06:30|45720|45680|45710|45670|45724.9|45684.9|45704.9|45664.9|83
1645628800000|2022-02-23 15:06:40|45705.1|45665.1|45710.2|45670.2|45715|45675|45700|45660|15
1645628810000|2022-02-23 15:06:50|45715.1|45675.1|45705.1|45665.1|45715.1|45675.1|45695.1|45655.1|104
1645628820000|2022-02-23 15:07:00|45714.9|45674.9|45715.1|45675.1|45725.1|45685.1|45714.9|45674.9|40
1645628830000|2022-02-23 15:07:10|45705.1|45665.1|45700|45660|45710.1|45670.1|45700|45660|1
1645628840000|2022-02-23 15:07:20|45695.1|45655.1|45705.1|45665.1|45710|45670|45685.2|45645.2|1
1645628850000|2022-02-23 15:07:30|45684.6|45644.6|45675.1|45635.1|45684.6|45644.6|45665|45625|5
1645628860000|2022-02-23 15:07:40|45680.1|45640.1|45690|45650|45690.1|45650.1|45680|45640|78
1645628870000|2022-02-23 15:07:50|45690.1|45650.1|45695.1|45655.1|45700.1|45660.1|45690.1|45650.1|32
1645628880000|2022-02-23 15:08:00|45700.1|45660.1|45705.1|45665.1|45705.1|45665.1|45685.1|45645.1|8
1645628890000|2022-02-23 15:08:10|45720.2|45680.2|45705.1|45665.1|45730.2|45690.2|45705.1|45665.1|3
1645628900000|2022-02-23 15:08:20|45695.3|45655.3|45690.1|45650.1|45700.2|45660.2|45690.1|45650.1|2
1645628910000|2022-02-23 15:08:30|45695.1|45655.1|45705.1|45665.1|45705.1|45665.1|45695.1|45655.1|1
1645628920000|2022-02-23 15:08:40|45705.2|45665.2|45690.2|45650.2|45710|45670|45690.2|45650.2|1
1645628930000|2022-02-23 15:08:50|45690.1|45650.1|45690.2|45650.2|45690.2|45650.2|45685.1|45645.1|0
1645628940000|2022-02-23 15:09:00|45700.2|45660.2|45700.2|45660.2|45705.1|45665.1|45695.1|45655.1|10
1645628950000|2022-02-23 15:09:10|45700|45660|45685.1|45645.1|45700|45660|45680.2|45640.2|2
1645628960000|2022-02-23 15:09:20|45690|45650|45715.1|45675.1|45720.2|45680.2|45685.1|45645.1|5
1645628970000|2022-02-23 15:09:30|45710.2|45670.2|45720.2|45680.2|45720.2|45680.2|45710.2|45670.2|0
1645628980000|2022-02-23 15:09:40|45715.1|45675.1|45710.2|45670.2|45715.2|45675.2|45705.1|45665.1|1
1645628990000|2022-02-23 15:09:50|45705.1|45665.1|45700.2|45660.2|45705.1|45665.1|45695.3|45655.3|30
1645629000000|2022-02-23 15:10:00|45710.2|45670.2|45715.1|45675.1|45720.2|45680.2|45705.1|45665.1|2
1645629010000|2022-02-23 15:10:10|45710|45670|45695.1|45655.1|45710.2|45670.2|45695.1|45655.1|0
1645629020000|2022-02-23 15:10:20|45710.2|45670.2|45710.2|45670.2|45725.1|45685.1|45710.1|45670.1|6
1645629030000|2022-02-23 15:10:30|45710.3|45670.3|45655.1|45615.1|45715.1|45675.1|45650.1|45610.1|6
1645629040000|2022-02-23 15:10:40|45650.2|45610.2|45660.1|45620.1|45660.1|45620.1|45645.1|45605.1|31
1645629050000|2022-02-23 15:10:50|45660|45620|45665.1|45625.1|45665.1|45625.1|45655.1|45615.1|1
1645629060000|2022-02-23 15:11:00|45670.1|45630.1|45670.2|45630.2|45670.2|45630.2|45660.2|45620.2|9
1645629070000|2022-02-23 15:11:10|45665.1|45625.1|45680.1|45640.1|45680.1|45640.1|45665.1|45625.1|8
1645629080000|2022-02-23 15:11:20|45665.3|45625.3|45665.1|45625.1|45670.1|45630.1|45660.2|45620.2|1
1645629090000|2022-02-23 15:11:30|45650.2|45610.2|45610.1|45570.1|45655.1|45615.1|45610.1|45570.1|3
1645629100000|2022-02-23 15:11:40|45595.2|45555.2|45620|45580|45620.1|45580.1|45595.2|45555.2|15
1645629110000|2022-02-23 15:11:50|45615.1|45575.1|45615|45575|45620|45580|45610|45570|3
1645629120000|2022-02-23 15:12:00|45614.8|45574.8|45615|45575|45615|45575|45605.1|45565.1|6
1645629130000|2022-02-23 15:12:10|45610|45570|45610|45570|45615|45575|45605.1|45565.1|0
1645629140000|2022-02-23 15:12:20|45610.1|45570.1|45600.1|45560.1|45615|45575|45600.1|45560.1|5
1645629150000|2022-02-23 15:12:30|45595.2|45555.2|45595.2|45555.2|45605.1|45565.1|45595.2|45555.2|9
1645629160000|2022-02-23 15:12:40|45595.3|45555.3|45570|45530|45605.1|45565.1|45570|45530|149
1645629170000|2022-02-23 15:12:50|45565.1|45525.1|45580|45540|45585.1|45545.1|45565.1|45525.1|1
1645629180000|2022-02-23 15:13:00|45590|45550|45600|45560|45605|45565|45585.1|45545.1|3
1645629190000|2022-02-23 15:13:10|45595.1|45555.1|45600.1|45560.1|45605.1|45565.1|45595.1|45555.1|12
1645629200000|2022-02-23 15:13:20|45605.1|45565.1|45620|45580|45620|45580|45600.2|45560.2|2
1645629210000|2022-02-23 15:13:30|45624.8|45584.8|45625.1|45585.1|45625.1|45585.1|45620|45580|32
1645629220000|2022-02-23 15:13:40|45620|45580|45640|45600|45640|45600|45620|45580|2
1645629230000|2022-02-23 15:13:50|45640.1|45600.1|45625.1|45585.1|45645.1|45605.1|45625.1|45585.1|1
1645629240000|2022-02-23 15:14:00|45630.2|45590.2|45660.2|45620.2|45670|45630|45630.1|45590.1|338
1645629250000|2022-02-23 15:14:10|45665.1|45625.1|45670.2|45630.2|45670.2|45630.2|45665.1|45625.1|0
1645629260000|2022-02-23 15:14:20|45670.1|45630.1|45660.1|45620.1|45670.1|45630.1|45655.1|45615.1|2
1645629270000|2022-02-23 15:14:30|45650.2|45610.2|45655.1|45615.1|45660.2|45620.2|45645.2|45605.2|38
1645629280000|2022-02-23 15:14:40|45645.1|45605.1|45615.1|45575.1|45645.1|45605.1|45615.1|45575.1|27
1645629290000|2022-02-23 15:14:50|45615|45575|45620|45580|45620|45580|45610|45570|1
1645629300000|2022-02-23 15:15:00|45615.1|45575.1|45609.9|45569.9|45620|45580|45605.1|45565.1|1
1645629310000|2022-02-23 15:15:10|45614.9|45574.9|45619.9|45579.9|45625.1|45585.1|45614.9|45574.9|2
1645629320000|2022-02-23 15:15:20|45625.1|45585.1|45635.1|45595.1|45639.9|45599.9|45625.1|45585.1|1
1645629330000|2022-02-23 15:15:30|45625.1|45585.1|45619.9|45579.9|45625.1|45585.1|45619.9|45579.9|1
1645629340000|2022-02-23 15:15:40|45625.1|45585.1|45629.9|45589.9|45629.9|45589.9|45620.2|45580.2|1
1645629350000|2022-02-23 15:15:50|45630.1|45590.1|45635.1|45595.1|45640.1|45600.1|45629.9|45589.9|3
1645629360000|2022-02-23 15:16:00|45615.3|45575.3|45610.1|45570.1|45625.1|45585.1|45595.1|45555.1|8
1645629370000|2022-02-23 15:16:10|45610.2|45570.2|45624.9|45584.9|45624.9|45584.9|45609.9|45569.9|0
1645629380000|2022-02-23 15:16:20|45625.1|45585.1|45615.1|45575.1|45630.1|45590.1|45615.1|45575.1|33
1645629390000|2022-02-23 15:16:30|45615.2|45575.2|45629.9|45589.9|45629.9|45589.9|45615.2|45575.2|4
1645629400000|2022-02-23 15:16:40|45634.9|45594.9|45634.9|45594.9|45635.1|45595.1|45629.9|45589.9|22
1645629410000|2022-02-23 15:16:50|45630.1|45590.1|45630.1|45590.1|45634.9|45594.9|45625.1|45585.1|1
1645629420000|2022-02-23 15:17:00|45629.9|45589.9|45635.1|45595.1|45635.1|45595.1|45625.1|45585.1|0
1645629430000|2022-02-23 15:17:10|45639.9|45599.9|45649.9|45609.9|45650.1|45610.1|45635.1|45595.1|84
1645629440000|2022-02-23 15:17:20|45650.1|45610.1|45649.9|45609.9|45650.1|45610.1|45649.9|45609.9|0
1645629450000|2022-02-23 15:17:30|45654.8|45614.8|45639.9|45599.9|45654.8|45614.8|45639.9|45599.9|3
1645629460000|2022-02-23 15:17:40|45645.1|45605.1|45645.1|45605.1|45645.1|45605.1|45645.1|45605.1|0
1645629470000|2022-02-23 15:17:50|45635.1|45595.1|45635.1|45595.1|45635.1|45595.1|45615.1|45575.1|2
1645629480000|2022-02-23 15:18:00|45635|45595|45639.9|45599.9|45639.9|45599.9|45635|45595|0
1645629490000|2022-02-23 15:18:10|45635|45595|45675|45635|45679.9|45639.9|45635|45595|24
1645629500000|2022-02-23 15:18:20|45674.9|45634.9|45669.9|45629.9|45675|45635|45665|45625|3
1645629510000|2022-02-23 15:18:30|45665|45625|45680|45640|45685|45645|45665|45625|15
1645629520000|2022-02-23 15:18:40|45680.2|45640.2|45665|45625|45689.9|45649.9|45665|45625|2
1645629530000|2022-02-23 15:18:50|45660|45620|45655|45615|45665|45625|45655|45615|31
1645629540000|2022-02-23 15:19:00|45650.2|45610.2|45635|45595|45650.2|45610.2|45619.9|45579.9|0
1645629550000|2022-02-23 15:19:10|45639.9|45599.9|45625|45585|45639.9|45599.9|45625|45585|31
1645629560000|2022-02-23 15:19:20|45635|45595|45635|45595|45645|45605|45634.9|45594.9|0
1645629570000|2022-02-23 15:19:30|45629.9|45589.9|45635|45595|45635|45595|45625|45585|1
1645629580000|2022-02-23 15:19:40|45645|45605|45655|45615|45659.9|45619.9|45644.9|45604.9|4
1645629590000|2022-02-23 15:19:50|45659.9|45619.9|45655|45615|45659.9|45619.9|45654.9|45614.9|0
1645629600000|2022-02-23 15:20:00|45659.9|45619.9|45639.9|45599.9|45659.9|45619.9|45635|45595|0
1645629610000|2022-02-23 15:20:10|45635|45595|45639.9|45599.9|45639.9|45599.9|45635|45595|1
1645629620000|2022-02-23 15:20:20|45644.9|45604.9|45634.9|45594.9|45655|45615|45625|45585|48
1645629630000|2022-02-23 15:20:30|45630|45590|45645|45605|45645|45605|45629.9|45589.9|22
1645629640000|2022-02-23 15:20:40|45649.9|45609.9|45649.9|45609.9|45650|45610|45645|45605|2
1645629650000|2022-02-23 15:20:50|45645|45605|45645|45605|45645|45605|45645|45605|1
1645629660000|2022-02-23 15:21:00|45654.9|45614.9|45645|45605|45654.9|45614.9|45635.2|45595.2|13
1645629670000|2022-02-23 15:21:10|45640.1|45600.1|45680.1|45640.1|45695|45655|45640.1|45600.1|29
1645629680000|2022-02-23 15:21:20|||||||||19
1645629690000|2022-02-23 15:21:30|45685|45645|45650.1|45610.1|45690.1|45650.1|45649.9|45609.9|5
1645629700000|2022-02-23 15:21:40|45659.9|45619.9|45669.9|45629.9|45675|45635|45655|45615|2
1645629710000|2022-02-23 15:21:50|45675|45635|45675|45635|45675|45635|45669.9|45629.9|1
1645629720000|2022-02-23 15:22:00|45670.1|45630.1|45705|45665|45705|45665|45670.1|45630.1|31
1645629730000|2022-02-23 15:22:10|45700|45660|45700|45660|45700.1|45660.1|45685|45645|1
1645629740000|2022-02-23 15:22:20|45690|45650|45699.9|45659.9|45700|45660|45690|45650|29
1645629750000|2022-02-23 15:22:30|45695|45655|45705|45665|45705|45665|45695|45655|23
1645629760000|2022-02-23 15:22:40|45700.1|45660.1|45725|45685|45725|45685|45700.1|45660.1|0
1645629770000|2022-02-23 15:22:50|45720|45680|45725|45685|45725.1|45685.1|45720|45680|2
1645629780000|2022-02-23 15:23:00|45720|45680|45715|45675|45724.8|45684.8|45715|45675|0
1645629790000|2022-02-23 15:23:10|45719.9|45679.9|45725|45685|45734.9|45694.9|45719.9|45679.9|1
1645629800000|2022-02-23 15:23:20|45729.9|45689.9|45724.8|45684.8|45729.9|45689.9|45724.8|45684.8|1
1645629810000|2022-02-23 15:23:30|45719.9|45679.9|45709.9|45669.9|45719.9|45679.9|45705|45665|0
1645629820000|2022-02-23 15:23:40|45715|45675|45714.9|45674.9|45715|45675|45709.9|45669.9|0
1645629830000|2022-02-23 15:23:50|45725|45685|45715|45675|45725|45685|45705|45665|2
1645629840000|2022-02-23 15:24:00|45725|45685|45725|45685|45725|45685|45715.1|45675.1|2
1645629850000|2022-02-23 15:24:10|45725.1|45685.1|45720|45680|45725.1|45685.1|45715|45675|1
1645629860000|2022-02-23 15:24:20|45715|45675|45704.9|45664.9|45719.9|45679.9|45704.9|45664.9|5
1645629870000|2022-02-23 15:24:30|45699.9|45659.9|45674.9|45634.9|45699.9|45659.9|45670|45630|1
1645629880000|2022-02-23 15:24:40|45670|45630|45689.9|45649.9|45689.9|45649.9|45655.4|45615.4|144
1645629890000|2022-02-23 15:24:50|45685|45645|45669.9|45629.9|45685|45645|45669.9|45629.9|2
1645629900000|2022-02-23 15:25:00|45670|45630|45685|45645|45694.7|45654.7|45669.9|45629.9|7
1645629910000|2022-02-23 15:25:10|45665|45625|45630.1|45590.1|45665|45625|45630|45590|3
1645629920000|2022-02-23 15:25:20|45635|45595|45660.1|45620.1|45660.1|45620.1|45635|45595|1
1645629930000|2022-02-23 15:25:30|45665.2|45625.2|45665|45625|45670.1|45630.1|45660|45620|6
1645629940000|2022-02-23 15:25:40|45674.8|45634.8|45675|45635|45675|45635|45665|45625|1
1645629950000|2022-02-23 15:25:50|45674.9|45634.9|45690.1|45650.1|45694.9|45654.9|45674.9|45634.9|6
1645629960000|2022-02-23 15:26:00|45699.9|45659.9|45684.9|45644.9|45705|45665|45684.9|45644.9|0
1645629970000|2022-02-23 15:26:10|45689.9|45649.9|45695|45655|45705|45665|45689.9|45649.9|62
1645629980000|2022-02-23 15:26:20|45694.9|45654.9|45659.9|45619.9|45694.9|45654.9|45659.9|45619.9|2
1645629990000|2022-02-23 15:26:30|45660|45620|45639.9|45599.9|45669.9|45629.9|45639.9|45599.9|0
1645630000000|2022-02-23 15:26:40|45644.8|45604.8|45669.9|45629.9|45669.9|45629.9|45644.8|45604.8|6
1645630010000|2022-02-23 15:26:50|45665|45625|45675|45635|45675|45635|45644.9|45604.9|10
1645630020000|2022-02-23 15:27:00|45670|45630|45695|45655|45695|45655|45670|45630|8
1645630030000|2022-02-23 15:27:10|45699.9|45659.9|45700|45660|45700|45660|45699.9|45659.9|2
1645630040000|2022-02-23 15:27:20|45699.9|45659.9|45675|45635|45699.9|45659.9|45670|45630|0
1645630050000|2022-02-23 15:27:30|45670.1|45630.1|45645|45605|45675|45635|45645|45605|34
1645630060000|2022-02-23 15:27:40|45649.9|45609.9|45615|45575|45649.9|45609.9|45614.9|45574.9|5
1645630070000|2022-02-23 15:27:50|45620|45580|45625|45585|45630|45590|45619.9|45579.9|2
1645630080000|2022-02-23 15:28:00|45629.9|45589.9|45629.9|45589.9|45629.9|45589.9|45625|45585|2
1645630090000|2022-02-23 15:28:10|45625|45585|45649.9|45609.9|45650.1|45610.1|45625|45585|0
1645630100000|2022-02-23 15:28:20|45645|45605|45640|45600|45645|45605|45619.9|45579.9|4
1645630110000|2022-02-23 15:28:30|45639.9|45599.9|45625|45585|45639.9|45599.9|45625|45585|2
1645630120000|2022-02-23 15:28:40|45624.9|45584.9|45639.7|45599.7|45639.7|45599.7|45614.7|45574.7|14
1645630130000|2022-02-23 15:28:50|45644.9|45604.9|45659.6|45619.6|45659.6|45619.6|45639.8|45599.8|17
1645630140000|2022-02-23 15:29:00|45654.8|45614.8|45659.6|45619.6|45664.6|45624.6|45654.8|45614.8|12
1645630150000|2022-02-23 15:29:10|45649.6|45609.6|45644.6|45604.6|45649.6|45609.6|45644.6|45604.6|1
1645630170000|2022-02-23 15:29:30|||||||||26
1645630180000|2022-02-23 15:29:40|45639.6|45599.6|45649.6|45609.6|45649.6|45609.6|45639.6|45599.6|8
1645630190000|2022-02-23 15:29:50|45654.6|45614.6|45659.6|45619.6|45659.6|45619.6|45649.6|45609.6|1
1645630200000|2022-02-23 15:30:00|45659.8|45619.8|45659.6|45619.6|45669.6|45629.6|45654.8|45614.8|5
1645630210000|2022-02-23 15:30:10|45654.8|45614.8|45639.6|45599.6|45659.8|45619.8|45639.6|45599.6|2
1645630220000|2022-02-23 15:30:20|45644.8|45604.8|45664.5|45624.5|45664.5|45624.5|45639.6|45599.6|47
1645630230000|2022-02-23 15:30:30|45659.6|45619.6|45644.5|45604.5|45664.6|45624.6|45639.6|45599.6|37
1645630240000|2022-02-23 15:30:40|45649.5|45609.5|45664.5|45624.5|45674.4|45634.4|45644.5|45604.5|2
1645630250000|2022-02-23 15:30:50|45659.5|45619.5|45644.5|45604.5|45669.4|45629.4|45644.5|45604.5|17
1645630260000|2022-02-23 15:31:00|45644.4|45604.4|45674.4|45634.4|45674.4|45634.4|45644.4|45604.4|72
1645630270000|2022-02-23 15:31:10|45679.4|45639.4|45684.4|45644.4|45684.4|45644.4|45669.5|45629.5|23
1645630280000|2022-02-23 15:31:20|45684.5|45644.5|45689.4|45649.4|45704.4|45664.4|45684.5|45644.5|92
1645630290000|2022-02-23 15:31:30|45689.5|45649.5|45694.5|45654.5|45704.4|45664.4|45684.5|45644.5|115
1645630300000|2022-02-23 15:31:40|45694.4|45654.4|45689.4|45649.4|45694.4|45654.4|45684.5|45644.5|13
1645630310000|2022-02-23 15:31:50|45684.5|45644.5|45719.4|45679.4|45719.4|45679.4|45684.5|45644.5|4
1645630320000|2022-02-23 15:32:00|45714.5|45674.5|45704.4|45664.4|45714.5|45674.5|45694.6|45654.6|2
1645630330000|2022-02-23 15:32:10|45704.5|45664.5|45699.4|45659.4|45704.5|45664.5|45694.4|45654.4|3
1645630340000|2022-02-23 15:32:20|45699.5|45659.5|45719.4|45679.4|45719.5|45679.5|45694.4|45654.4|2
1645630350000|2022-02-23 15:32:30|45719.5|45679.5|45714.4|45674.4|45724.5|45684.5|45714.4|45674.4|2
1645630360000|2022-02-23 15:32:40|45709.5|45669.5|45734.5|45694.5|45744.5|45704.5|45709.5|45669.5|2
1645630370000|2022-02-23 15:32:50|45729.4|45689.4|45719.5|45679.5|45729.5|45689.5|45719.5|45679.5|2
1645630380000|2022-02-23 15:33:00|45724.5|45684.5|45714.5|45674.5|45724.5|45684.5|45714.5|45674.5|1
1645630390000|2022-02-23 15:33:10|45719.4|45679.4|45724.5|45684.5|45729.5|45689.5|45719.4|45679.4|31
1645630400000|2022-02-23 15:33:20|||||||||1
1645630410000|2022-02-23 15:33:30|45734.3|45694.3|45744.5|45704.5|45744.5|45704.5|45729.4|45689.4|1
1645630420000|2022-02-23 15:33:40|45734.5|45694.5|45734.5|45694.5|45744.4|45704.4|45734.5|45694.5|10
1645630430000|2022-02-23 15:33:50|45729.4|45689.4|45729.4|45689.4|45734.3|45694.3|45724.5|45684.5|3
1645630440000|2022-02-23 15:34:00|45724.5|45684.5|45719.4|45679.4|45729.4|45689.4|45714.5|45674.5|3
1645630450000|2022-02-23 15:34:10|45719.5|45679.5|45724.3|45684.3|45724.5|45684.5|45719.5|45679.5|74
1645630460000|2022-02-23 15:34:20|45724.4|45684.4|45754.3|45714.3|45754.3|45714.3|45724.4|45684.4|5
1645630470000|2022-02-23 15:34:30|45764.2|45724.2|45754.4|45714.4|45774.3|45734.3|45754.4|45714.4|12
1645630480000|2022-02-23 15:34:40|45754.3|45714.3|45739.3|45699.3|45754.3|45714.3|45734.3|45694.3|8
1645630490000|2022-02-23 15:34:50|45739.4|45699.4|45744.3|45704.3|45744.3|45704.3|45739.4|45699.4|1
1645630500000|2022-02-23 15:35:00|45734.3|45694.3|45739.2|45699.2|45744.3|45704.3|45734.3|45694.3|9
1645630510000|2022-02-23 15:35:10|45744.3|45704.3|45734.3|45694.3|45744.3|45704.3|45734.3|45694.3|2
1645630520000|2022-02-23 15:35:20|45739.3|45699.3|45739.2|45699.2|45739.3|45699.3|45734.3|45694.3|0
1645630530000|2022-02-23 15:35:30|45734.3|45694.3|45734.3|45694.3|45739.2|45699.2|45734.3|45694.3|1
1645630540000|2022-02-23 15:35:40|45744.3|45704.3|45754.3|45714.3|45754.4|45714.4|45744.3|45704.3|1
1645630550000|2022-02-23 15:35:50|||||||||16
1645630560000|2022-02-23 15:36:00|45744.3|45704.3|45754.3|45714.3|45754.3|45714.3|45744.3|45704.3|31
1645630570000|2022-02-23 15:36:10|45749.4|45709.4|45714.3|45674.3|45754.3|45714.3|45709.4|45669.4|51
1645630580000|2022-02-23 15:36:20|45709.2|45669.2|45724.3|45684.3|45724.3|45684.3|45704.3|45664.3|0
1645630590000|2022-02-23 15:36:30|45724.4|45684.4|45719.2|45679.2|45729.3|45689.3|45714.3|45674.3|0
1645630600000|2022-02-23 15:36:40|45714.3|45674.3|45709.4|45669.4|45714.3|45674.3|45709.3|45669.3|0
1645630610000|2022-02-23 15:36:50|45714.3|45674.3|45714.4|45674.4|45714.4|45674.4|45709.4|45669.4|2
1645630620000|2022-02-23 15:37:00|45714.5|45674.5|45719.4|45679.4|45734.3|45694.3|45714.3|45674.3|1
1645630630000|2022-02-23 15:37:10|45719.3|45679.3|45719.4|45679.4|45719.4|45679.4|45714.3|45674.3|55
1645630640000|2022-02-23 15:37:20|45719.3|45679.3|45719.4|45679.4|45719.4|45679.4|45714.5|45674.5|0
1645630650000|2022-02-23 15:37:30|45714.4|45674.4|45704.5|45664.5|45714.5|45674.5|45704.5|45664.5|26
1645630660000|2022-02-23 15:37:40|45709.5|45669.5|45724.5|45684.5|45724.5|45684.5|45709.5|45669.5|0
1645630670000|2022-02-23 15:37:50|45729.4|45689.4|45739.4|45699.4|45739.4|45699.4|45729.4|45689.4|0
1645630680000|2022-02-23 15:38:00|45744.5|45704.5|45754.5|45714.5|45759.4|45719.4|45744.5|45704.5|0
1645630690000|2022-02-23 15:38:10|45759.4|45719.4|45754.5|45714.5|45764.4|45724.4|45754.5|45714.5|0
1645630700000|2022-02-23 15:38:20|45754.4|45714.4|45739.4|45699.4|45754.5|45714.5|45739.4|45699.4|2
1645630710000|2022-02-23 15:38:30|45734.4|45694.4|45739.4|45699.4|45744.3|45704.3|45734.4|45694.4|0
1645630720000|2022-02-23 15:38:40|45739.1|45699.1|45734.5|45694.5|45744.5|45704.5|45724.5|45684.5|2
1645630730000|2022-02-23 15:38:50|45739.4|45699.4|45739.5|45699.5|45739.5|45699.5|45734.5|45694.5|30
1645630740000|2022-02-23 15:39:00|45739.6|45699.6|45739.5|45699.5|45739.6|45699.6|45739.5|45699.5|0
1645630750000|2022-02-23 15:39:10|45744.5|45704.5|45749.4|45709.4|45749.5|45709.5|45739.5|45699.5|1
1645630760000|2022-02-23 15:39:20|45754.4|45714.4|45749.4|45709.4|45754.5|45714.5|45744.5|45704.5|0
1645630770000|2022-02-23 15:39:30|45744.5|45704.5|45749.4|45709.4|45749.4|45709.4|45744.5|45704.5|5
1645630780000|2022-02-23 15:39:40|45749.3|45709.3|45749.4|45709.4|45749.4|45709.4|45744.4|45704.4|51
1645630790000|2022-02-23 15:39:50|45754.5|45714.5|45749.4|45709.4|45764.4|45724.4|45744.5|45704.5|5
1645630800000|2022-02-23 15:40:00|45749.5|45709.5|45754.4|45714.4|45754.4|45714.4|45749.4|45709.4|0
1645630810000|2022-02-23 15:40:10|45754.3|45714.3|45749.4|45709.4|45754.4|45714.4|45744.4|45704.4|1
1645630820000|2022-02-23 15:40:20|45769.6|45729.6|45764.5|45724.5|45769.6|45729.6|45764.5|45724.5|2
1645630830000|2022-02-23 15:40:30|45769.4|45729.4|45754.5|45714.5|45774.5|45734.5|45754.5|45714.5|4
1645630840000|2022-02-23 15:40:40|45769.4|45729.4|45769.5|45729.5|45774.5|45734.5|45764.5|45724.5|1
1645630850000|2022-02-23 15:40:50|45774.5|45734.5|45814.5|45774.5|45814.6|45774.6|45764.5|45724.5|6
1645630860000|2022-02-23 15:41:00|45819.4|45779.4|45809.6|45769.6|45819.4|45779.4|45804.5|45764.5|86
1645630870000|2022-02-23 15:41:10|45809.5|45769.5|45799.6|45759.6|45809.5|45769.5|45794.7|45754.7|25
1645630880000|2022-02-23 15:41:20|45804.6|45764.6|45799.6|45759.6|45804.6|45764.6|45799.5|45759.5|4
1645630890000|2022-02-23 15:41:30|45799.7|45759.7|45804.6|45764.6|45814.6|45774.6|45799.7|45759.7|1
1645630900000|2022-02-23 15:41:40|45814.6|45774.6|45814.6|45774.6|45819.7|45779.7|45814.6|45774.6|37
1645630910000|2022-02-23 15:41:50|45814.7|45774.7|45824.7|45784.7|45824.7|45784.7|45814.6|45774.6|4
1645630920000|2022-02-23 15:42:00|45824.6|45784.6|45829.6|45789.6|45834.6|45794.6|45814.7|45774.7|0
1645630930000|2022-02-23 15:42:10|45824.7|45784.7|45824.7|45784.7|45834.7|45794.7|45824.7|45784.7|0
1645630940000|2022-02-23 15:42:20|45829.6|45789.6|45844.6|45804.6|45844.6|45804.6|45824.7|45784.7|1
1645630950000|2022-02-23 15:42:30|45824.7|45784.7|45819.6|45779.6|45824.7|45784.7|45814.7|45774.7|7
1645630960000|2022-02-23 15:42:40|45814.7|45774.7|45814.9|45774.9|45824.7|45784.7|45814.7|45774.7|15
1645630970000|2022-02-23 15:42:50|45824.7|45784.7|45814.7|45774.7|45824.7|45784.7|45814.7|45774.7|0
1645630980000|2022-02-23 15:43:00|45819.7|45779.7|45804.8|45764.8|45819.7|45779.7|45799.8|45759.8|1
1645630990000|2022-02-23 15:43:10|45809.7|45769.7|45809.6|45769.6|45809.7|45769.7|45804.7|45764.7|0
1645631000000|2022-02-23 15:43:20|45809.7|45769.7|45804.7|45764.7|45814.7|45774.7|45804.7|45764.7|0
1645631010000|2022-02-23 15:43:30|45809.6|45769.6|45804.7|45764.7|45809.6|45769.6|45804.7|45764.7|220
1645631020000|2022-02-23 15:43:40|45814.7|45774.7|45814.7|45774.7|45814.7|45774.7|45814.7|45774.7|0
1645631030000|2022-02-23 15:43:50|45819.6|45779.6|45814.7|45774.7|45819.6|45779.6|45809.8|45769.8|1
1645631040000|2022-02-23 15:44:00|45819.7|45779.7|45819.7|45779.7|45819.8|45779.8|45819.6|45779.6|6
1645631050000|2022-02-23 15:44:10|45819.8|45779.8|45819.8|45779.8|45824.7|45784.7|45814.7|45774.7|1
1645631060000|2022-02-23 15:44:20|45824.7|45784.7|45824.7|45784.7|45824.7|45784.7|45824.7|45784.7|0
1645631070000|2022-02-23 15:44:30|45819.8|45779.8|45819.8|45779.8|45824.7|45784.7|45819.8|45779.8|40
1645631080000|2022-02-23 15:44:40|45824.7|45784.7|45819.8|45779.8|45824.7|45784.7|45814.8|45774.8|2
1645631090000|2022-02-23 15:44:50|45824.7|45784.7|45819.8|45779.8|45824.7|45784.7|45819.7|45779.7|2
1645631100000|2022-02-23 15:45:00|45824.7|45784.7|45824.8|45784.8|45824.8|45784.8|45819.8|45779.8|0
1645631110000|2022-02-23 15:45:10|||||||||9
1645631120000|2022-02-23 15:45:20|45839.7|45799.7|45834.7|45794.7|45839.7|45799.7|45834.7|45794.7|6
1645631130000|2022-02-23 15:45:30|45834.8|45794.8|45834.8|45794.8|45834.8|45794.8|45834.8|45794.8|0
1645631140000|2022-02-23 15:45:40|45839.5|45799.5|45814.7|45774.7|45839.5|45799.5|45804.7|45764.7|10
1645631150000|2022-02-23 15:45:50|45814.8|45774.8|45814.7|45774.7|45814.8|45774.8|45814.7|45774.7|0
1645631160000|2022-02-23 15:46:00|45819.7|45779.7|45819.8|45779.8|45824.7|45784.7|45814.7|45774.7|0
1645631170000|2022-02-23 15:46:10|45824.7|45784.7|45819.8|45779.8|45824.7|45784.7|45819.7|45779.7|2
1645631180000|2022-02-23 15:46:20|45824.7|45784.7|45819.8|45779.8|45824.7|45784.7|45819.8|45779.8|0
1645631190000|2022-02-23 15:46:30|45819.7|45779.7|45814.7|45774.7|45819.8|45779.8|45814.7|45774.7|6
1645631200000|2022-02-23 15:46:40|||||||||1
1645631220000|2022-02-23 15:47:00|45809.8|45769.8|45809.8|45769.8|45814.7|45774.7|45809.8|45769.8|0
1645631230000|2022-02-23 15:47:10|45814.7|45774.7|45819.8|45779.8|45824.7|45784.7|45809.8|45769.8|2
1645631240000|2022-02-23 15:47:20|45819.7|45779.7|45814.8|45774.8|45819.7|45779.7|45814.8|45774.8|46
1645631250000|2022-02-23 15:47:30|45809.8|45769.8|45814.7|45774.7|45814.7|45774.7|45809.8|45769.8|5
1645631260000|2022-02-23 15:47:40|45809.8|45769.8|45809.7|45769.7|45809.8|45769.8|45809.7|45769.7|1
1645631270000|2022-02-23 15:47:50|45809.8|45769.8|45779.8|45739.8|45809.8|45769.8|45774.8|45734.8|0
1645631280000|2022-02-23 15:48:00|45784.8|45744.8|45759.8|45719.8|45784.8|45744.8|45754.8|45714.8|30
1645631290000|2022-02-23 15:48:10|45764.7|45724.7|45784.7|45744.7|45784.7|45744.7|45764.7|45724.7|0
1645631300000|2022-02-23 15:48:20|45784.8|45744.8|45789.8|45749.8|45789.8|45749.8|45784.8|45744.8|1
1645631310000|2022-02-23 15:48:30|45789.6|45749.6|45799.6|45759.6|45799.6|45759.6|45789.6|45749.6|2
1645631320000|2022-02-23 15:48:40|45799.7|45759.7|45799.6|45759.6|45804.7|45764.7|45799.6|45759.6|5
1645631330000|2022-02-23 15:48:50|45794.6|45754.6|45814.7|45774.7|45819.9|45779.9|45794.6|45754.6|2
1645631340000|2022-02-23 15:49:00|45809.8|45769.8|45809.8|45769.8|45809.8|45769.8|45804.9|45764.9|0
1645631350000|2022-02-23 15:49:10|45819.9|45779.9|45814.9|45774.9|45819.9|45779.9|45814.9|45774.9|16
1645631360000|2022-02-23 15:49:20|45824.9|45784.9|45805|45765|45825|45785|45805|45765|67
1645631370000|2022-02-23 15:49:30|45814.9|45774.9|45854.9|45814.9|45854.9|45814.9|45805|45765|3
1645631380000|2022-02-23 15:49:40|45849.8|45809.8|45839.9|45799.9|45849.8|45809.8|45839.8|45799.8|0
1645631390000|2022-02-23 15:49:50|45844.9|45804.9|45849.9|45809.9|45854.9|45814.9|45844.9|45804.9|0
1645631400000|2022-02-23 15:50:00|45870.1|45830.1|45920|45880|45924.8|45884.8|45870.1|45830.1|22
1645631410000|2022-02-23 15:50:10|45924.9|45884.9|45940|45900|45944.9|45904.9|45920|45880|41
1645631420000|2022-02-23 15:50:20|45944.9|45904.9|45949.9|45909.9|45954.8|45914.8|45940|45900|6
1645631430000|2022-02-23 15:50:30|45944.8|45904.8|45924.9|45884.9|45944.8|45904.8|45924.9|45884.9|2
1645631440000|2022-02-23 15:50:40|45914.9|45874.9|45919.8|45879.8|45929.8|45889.8|45914.9|45874.9|7
1645631450000|2022-02-23 15:50:50|45919.9|45879.9|45924.9|45884.9|45924.9|45884.9|45909.8|45869.8|1
1645631460000|2022-02-23 15:51:00|45924.7|45884.7|45914.9|45874.9|45924.7|45884.7|45914.9|45874.9|2
1645631470000|2022-02-23 15:51:10|45915|45875|45919.9|45879.9|45919.9|45879.9|45915|45875|1
1645631480000|2022-02-23 15:51:20|45915|45875|45904.9|45864.9|45915|45875|45904.9|45864.9|16
1645631490000|2022-02-23 15:51:30|45899.8|45859.8|45899.9|45859.9|45899.9|45859.9|45894.9|45854.9|4
1645631500000|2022-02-23 15:51:40|45894.9|45854.9|45909.8|45869.8|45909.8|45869.8|45894.9|45854.9|20
1645631510000|2022-02-23 15:51:50|45904.9|45864.9|45920|45880|45925|45885|45904.9|45864.9|103
1645631520000|2022-02-23 15:52:00|45924.9|45884.9|45959.8|45919.8|45959.8|45919.8|45924.9|45884.9|14
1645631530000|2022-02-23 15:52:10|45964.8|45924.8|45949.8|45909.8|45964.8|45924.8|45949.8|45909.8|18
1645631540000|2022-02-23 15:52:20|45954.8|45914.8|45949.8|45909.8|45954.8|45914.8|45944.9|45904.9|25
1645631550000|2022-02-23 15:52:30|45949.9|45909.9|45944.8|45904.8|45954.8|45914.8|45944.8|45904.8|44
1645631560000|2022-02-23 15:52:40|45939.8|45899.8|45949.8|45909.8|45954.8|45914.8|45939.8|45899.8|6
1645631570000|2022-02-23 15:52:50|45944.9|45904.9|45924.8|45884.8|45949.8|45909.8|45919.8|45879.8|32
1645631580000|2022-02-23 15:53:00|45924.9|45884.9|45939.8|45899.8|45939.9|45899.9|45924.9|45884.9|6
1645631590000|2022-02-23 15:53:10|45944.8|45904.8|45959.8|45919.8|45965|45925|45944.8|45904.8|29
1645631600000|2022-02-23 15:53:20|45974.8|45934.8|45954.9|45914.9|45974.8|45934.8|45954.9|45914.9|4
1645631610000|2022-02-23 15:53:30|45944.9|45904.9|45929.8|45889.8|45944.9|45904.9|45929.8|45889.8|1
1645631620000|2022-02-23 15:53:40|45929.9|45889.9|45934.9|45894.9|45939.8|45899.8|45924.9|45884.9|2
1645631630000|2022-02-23 15:53:50|45939.8|45899.8|45954.9|45914.9|45954.9|45914.9|45939.8|45899.8|6
1645631640000|2022-02-23 15:54:00|45960|45920|45960|45920|45960|45920|45960|45920|3
1645631650000|2022-02-23 15:54:10|45959.9|45919.9|45964.9|45924.9|45965|45925|45954.9|45914.9|4
1645631660000|2022-02-23 15:54:20|45995|45955|46014.9|45974.9|46020|45980|45995|45955|7
1645631670000|2022-02-23 15:54:30|46019.9|45979.9|46019.7|45979.7|46024.8|45984.8|46019.7|45979.7|12
1645631680000|2022-02-23 15:54:40|46014.9|45974.9|46024.7|45984.7|46024.7|45984.7|46014.7|45974.7|29
1645631690000|2022-02-23 15:54:50|46019.7|45979.7|46019.7|45979.7|46024.7|45984.7|46019.7|45979.7|21
1645631700000|2022-02-23 15:55:00|46024.7|45984.7|46029.7|45989.7|46034.9|45994.9|46024.7|45984.7|3
1645631710000|2022-02-23 15:55:10|46034.9|45994.9|46019.7|45979.7|46039.7|45999.7|46019.7|45979.7|15
1645631720000|2022-02-23 15:55:20|46014.9|45974.9|46044.7|46004.7|46044.7|46004.7|46014.9|45974.9|13
1645631730000|2022-02-23 15:55:30|46035|45995|46034.9|45994.9|46044.6|46004.6|46029.7|45989.7|28
1645631740000|2022-02-23 15:55:40|46039.7|45999.7|46024.9|45984.9|46039.7|45999.7|46024.9|45984.9|32
1645631750000|2022-02-23 15:55:50|46029.9|45989.9|46014.9|45974.9|46034.6|45994.6|46009.7|45969.7|10
1645631760000|2022-02-23 15:56:00|46019.7|45979.7|46034.6|45994.6|46034.6|45994.6|46009.6|45969.6|50
1645631770000|2022-02-23 15:56:10|||||||||6
1645631780000|2022-02-23 15:56:20|46039.5|45999.5|46039.5|45999.5|46044.6|46004.6|46034.6|45994.6|3
1645631790000|2022-02-23 15:56:30|46034.6|45994.6|46034.6|45994.6|46039.5|45999.5|46034.6|45994.6|58
1645631800000|2022-02-23 15:56:40|46024.6|45984.6|46034.6|45994.6|46044.6|46004.6|46024.6|45984.6|0
1645631810000|2022-02-23 15:56:50|46039.5|45999.5|46049.5|46009.5|46054.5|46014.5|46034.6|45994.6|7
1645631820000|2022-02-23 15:57:00|46054.5|46014.5|46049.5|46009.5|46054.5|46014.5|46049.5|46009.5|7
1645631830000|2022-02-23 15:57:10|46049.6|46009.6|46049.5|46009.5|46049.6|46009.6|46044.5|46004.5|23
1645631840000|2022-02-23 15:57:20|46044.5|46004.5|46014.6|45974.6|46044.6|46004.6|46014.5|45974.5|6
1645631850000|2022-02-23 15:57:30|46014.5|45974.5|46029.5|45989.5|46034.6|45994.6|46009.6|45969.6|10
1645631860000|2022-02-23 15:57:40|46024.6|45984.6|46019.5|45979.5|46034.6|45994.6|46014.6|45974.6|192
1645631870000|2022-02-23 15:57:50|46014.6|45974.6|46014.6|45974.6|46024.5|45984.5|46014.6|45974.6|3
1645631880000|2022-02-23 15:58:00|46019.6|45979.6|45984.6|45944.6|46024.6|45984.6|45979.5|45939.5|17
1645631890000|2022-02-23 15:58:10|45989.6|45949.6|45994.6|45954.6|45994.6|45954.6|45984.6|45944.6|1
1645631900000|2022-02-23 15:58:20|46004.5|45964.5|45994.6|45954.6|46004.5|45964.5|45994.6|45954.6|1
1645631910000|2022-02-23 15:58:30|45989.7|45949.7|45979.5|45939.5|45994.6|45954.6|45974.6|45934.6|33
1645631920000|2022-02-23 15:58:40|45974.6|45934.6|45979.6|45939.6|45979.6|45939.6|45974.6|45934.6|0
1645631930000|2022-02-23 15:58:50|45984.5|45944.5|45984.6|45944.6|45984.7|45944.7|45979.6|45939.6|0
1645631940000|2022-02-23 15:59:00|45984.7|45944.7|45979.7|45939.7|45994.6|45954.6|45974.6|45934.6|7
1645631950000|2022-02-23 15:59:10|45984.6|45944.6|45979.6|45939.6|45984.6|45944.6|45979.5|45939.5|4
1645631960000|2022-02-23 15:59:20|45979.7|45939.7|45969.6|45929.6|45994.6|45954.6|45964.6|45924.6|1
1645631970000|2022-02-23 15:59:30|45959.6|45919.6|45949.6|45909.6|45959.6|45919.6|45939.6|45899.6|0
1645631980000|2022-02-23 15:59:40|45949.7|45909.7|45954.6|45914.6|45954.6|45914.6|45934.6|45894.6|3
1645631990000|2022-02-23 15:59:50|45959.5|45919.5|45964.6|45924.6|45974.5|45934.5|45959.5|45919.5|1
1645632000000|2022-02-23 16:00:00|45969.6|45929.6|45979.7|45939.7|45984.6|45944.6|45969.5|45929.5|16
1645632010000|2022-02-23 16:00:10|45979.6|45939.6|45979.7|45939.7|45979.7|45939.7|45974.6|45934.6|0
1645632020000|2022-02-23 16:00:20|45979.6|45939.6|45979.6|45939.6|45984.6|45944.6|45969.7|45929.7|7
1645632030000|2022-02-23 16:00:30|45979.7|45939.7|45979.7|45939.7|45984.6|45944.6|45974.6|45934.6|29
1645632040000|2022-02-23 16:00:40|45974.6|45934.6|45989.7|45949.7|45994.6|45954.6|45974.6|45934.6|4
1645632050000|2022-02-23 16:00:50|45989.6|45949.6|45979.7|45939.7|45989.6|45949.6|45974.6|45934.6|2
1645632060000|2022-02-23 16:01:00|45984.7|45944.7|45984.7|45944.7|45994.7|45954.7|45984.6|45944.6|0
1645632070000|2022-02-23 16:01:10|45984.6|45944.6|45979.7|45939.7|45989.7|45949.7|45979.6|45939.6|6
1645632080000|2022-02-23 16:01:20|45984.6|45944.6|45979.7|45939.7|45984.6|45944.6|45979.6|45939.6|30
1645632090000|2022-02-23 16:01:30|45974.7|45934.7|45974.6|45934.6|45974.7|45934.7|45969.7|45929.7|0
1645632100000|2022-02-23 16:01:40|45979.6|45939.6|45989.7|45949.7|45989.7|45949.7|45974.6|45934.6|11
1645632110000|2022-02-23 16:01:50|45984.7|45944.7|46004.7|45964.7|46014.6|45974.6|45984.7|45944.7|2
1645632120000|2022-02-23 16:02:00|45994.7|45954.7|46014.6|45974.6|46014.6|45974.6|45994.7|45954.7|13
1645632130000|2022-02-23 16:02:10|46004.6|45964.6|45994.7|45954.7|46009.7|45969.7|45994.7|45954.7|0
1645632140000|2022-02-23 16:02:20|46009.6|45969.6|46004.7|45964.7|46009.6|45969.6|46004.6|45964.6|0
1645632150000|2022-02-23 16:02:30|46009.7|45969.7|46024.7|45984.7|46024.7|45984.7|46009.7|45969.7|1
1645632160000|2022-02-23 16:02:40|46024.8|45984.8|46024.6|45984.6|46029.7|45989.7|46024.6|45984.6|0
1645632170000|2022-02-23 16:02:50|46024.7|45984.7|46024.7|45984.7|46034.6|45994.6|46024.6|45984.6|3
1645632180000|2022-02-23 16:03:00|46024.8|45984.8|46039.7|45999.7|46044.6|46004.6|46014.6|45974.6|4
1645632190000|2022-02-23 16:03:10|46039.8|45999.8|46034.6|45994.6|46054.5|46014.5|46034.6|45994.6|14
1645632200000|2022-02-23 16:03:20|46029.7|45989.7|46029.7|45989.7|46034.7|45994.7|46029.5|45989.5|0
1645632210000|2022-02-23 16:03:30|46029.6|45989.6|46019.7|45979.7|46029.6|45989.6|46014.8|45974.8|4
1645632220000|2022-02-23 16:03:40|46014.7|45974.7|46019.6|45979.6|46019.7|45979.7|46014.7|45974.7|2
1645632230000|2022-02-23 16:03:50|46014.7|45974.7|46014.7|45974.7|46019.7|45979.7|46014.7|45974.7|2
1645632240000|2022-02-23 16:04:00|46014.9|45974.9|46039.8|45999.8|46044.7|46004.7|46014.9|45974.9|148
1645632250000|2022-02-23 16:04:10|46034.8|45994.8|46024.8|45984.8|46034.8|45994.8|46024.8|45984.8|30
1645632260000|2022-02-23 16:04:20|46029.7|45989.7|46029.8|45989.8|46039.8|45999.8|46019.9|45979.9|4
1645632270000|2022-02-23 16:04:30|46029.7|45989.7|46029.7|45989.7|46029.8|45989.8|46024.8|45984.8|0
1645632280000|2022-02-23 16:04:40|46029.8|45989.8|46034.8|45994.8|46044.6|46004.6|46029.7|45989.7|1
1645632290000|2022-02-23 16:04:50|||||||||1
1645632300000|2022-02-23 16:05:00|46029.7|45989.7|46024.8|45984.8|46029.9|45989.9|46024.8|45984.8|0
1645632310000|2022-02-23 16:05:10|46029.7|45989.7|46024.8|45984.8|46034.8|45994.8|46019.9|45979.9|1
1645632320000|2022-02-23 16:05:20|46024.9|45984.9|46024.9|45984.9|46029.9|45989.9|46024.8|45984.8|0
1645632330000|2022-02-23 16:05:30|46029.9|45989.9|46049.9|46009.9|46059.9|46019.9|46029.9|45989.9|70
1645632340000|2022-02-23 16:05:40|46054.8|46014.8|46064.9|46024.9|46064.9|46024.9|46049.9|46009.9|1
1645632350000|2022-02-23 16:05:50|46069.8|46029.8|46069.8|46029.8|46069.8|46029.8|46059.9|46019.9|4
1645632360000|2022-02-23 16:06:00|46074.7|46034.7|46064.7|46024.7|46074.7|46034.7|46064.7|46024.7|51
1645632370000|2022-02-23 16:06:10|46064.8|46024.8|46069.7|46029.7|46069.8|46029.8|46064.8|46024.8|1
1645632380000|2022-02-23 16:06:20|46074.6|46034.6|46069.7|46029.7|46074.6|46034.6|46064.8|46024.8|1
1645632390000|2022-02-23 16:06:30|46064.7|46024.7|46029.8|45989.8|46064.7|46024.7|46014.8|45974.8|4
1645632400000|2022-02-23 16:06:40|46029.9|45989.9|46034.9|45994.9|46049.9|46009.9|46029.8|45989.8|2
1645632410000|2022-02-23 16:06:50|46039.9|45999.9|46029.9|45989.9|46039.9|45999.9|46024.8|45984.8|4
1645632420000|2022-02-23 16:07:00|46029.8|45989.8|46034.8|45994.8|46034.8|45994.8|46024.8|45984.8|51
1645632430000|2022-02-23 16:07:10|||||||||3
1645632440000|2022-02-23 16:07:20|46029.9|45989.9|46024.8|45984.8|46029.9|45989.9|46024.8|45984.8|0
1645632450000|2022-02-23 16:07:30|46029.8|45989.8|46034.8|45994.8|46034.8|45994.8|46024.8|45984.8|0
1645632460000|2022-02-23 16:07:40|46034.9|45994.9|46034.8|45994.8|46034.9|45994.9|46034.8|45994.8|3
1645632470000|2022-02-23 16:07:50|46034.9|45994.9|46034.8|45994.8|46034.9|45994.9|46034.8|45994.8|4
1645632490000|2022-02-23 16:08:10|||||||||1
1645632510000|2022-02-23 16:08:30|46034.9|45994.9|46054.8|46014.8|46074.7|46034.7|46034.8|45994.8|8
1645632520000|2022-02-23 16:08:40|46064.7|46024.7|46054.8|46014.8|46064.8|46024.8|46054.7|46014.7|2
1645632530000|2022-02-23 16:08:50|46059.7|46019.7|46059.9|46019.9|46064.6|46024.6|46059.7|46019.7|0
1645632540000|2022-02-23 16:09:00|46064.8|46024.8|46089.9|46049.9|46089.9|46049.9|46059.7|46019.7|11
1645632550000|2022-02-23 16:09:10|46094.8|46054.8|46109.9|46069.9|46114.8|46074.8|46094.8|46054.8|1
1645632560000|2022-02-23 16:09:20|46109.8|46069.8|46104.9|46064.9|46114.8|46074.8|46104.9|46064.9|0
1645632570000|2022-02-23 16:09:30|46104.8|46064.8|46084.7|46044.7|46104.8|46064.8|46084.7|46044.7|4
1645632580000|2022-02-23 16:09:40|46079.7|46039.7|46074.8|46034.8|46079.7|46039.7|46064.8|46024.8|3
1645632590000|2022-02-23 16:09:50|46074.7|46034.7|46074.8|46034.8|46084.8|46044.8|46074.7|46034.7|30
1645632600000|2022-02-23 16:10:00|46079.7|46039.7|46054.8|46014.8|46084.8|46044.8|46054.8|46014.8|0
1645632610000|2022-02-23 16:10:10|||||||||1
1645632620000|2022-02-23 16:10:20|46064.8|46024.8|46064.9|46024.9|46064.9|46024.9|46064.8|46024.8|2
1645632630000|2022-02-23 16:10:30|46074.8|46034.8|46039.8|45999.8|46074.8|46034.8|46039.8|45999.8|1
1645632640000|2022-02-23 16:10:40|46039.9|45999.9|46049.7|46009.7|46049.7|46009.7|46039.8|45999.8|0
1645632650000|2022-02-23 16:10:50|46054.7|46014.7|46054.8|46014.8|46054.8|46014.8|46049.7|46009.7|2
1645632660000|2022-02-23 16:11:00|46049.9|46009.9|46064.8|46024.8|46064.8|46024.8|46044.8|46004.8|1
1645632670000|2022-02-23 16:11:10|46064.7|46024.7|46074.8|46034.8|46074.8|46034.8|46064.7|46024.7|2
1645632680000|2022-02-23 16:11:20|46069.7|46029.7|46069.7|46029.7|46069.7|46029.7|46064.8|46024.8|0
1645632690000|2022-02-23 16:11:30|46064.8|46024.8|46069.8|46029.8|46069.8|46029.8|46064.8|46024.8|0
1645632700000|2022-02-23 16:11:40|46074.7|46034.7|46064.8|46024.8|46074.8|46034.8|46064.8|46024.8|0
1645632710000|2022-02-23 16:11:50|46069.7|46029.7|46054.8|46014.8|46069.7|46029.7|46054.8|46014.8|4
1645632720000|2022-02-23 16:12:00|46049.7|46009.7|46074.8|46034.8|46074.8|46034.8|46044.8|46004.8|1
1645632730000|2022-02-23 16:12:10|46065|46025|46074.8|46034.8|46074.8|46034.8|46065|46025|0
1645632740000|2022-02-23 16:12:20|46089.7|46049.7|46074.8|46034.8|46089.7|46049.7|46074.8|46034.8|5
1645632750000|2022-02-23 16:12:30|46069.9|46029.9|46069.9|46029.9|46069.9|46029.9|46059.9|46019.9|1
1645632760000|2022-02-23 16:12:40|46079.7|46039.7|46074.8|46034.8|46084.8|46044.8|46074.8|46034.8|33
1645632770000|2022-02-23 16:12:50|46084.7|46044.7|46074.8|46034.8|46084.7|46044.7|46074.8|46034.8|0
1645632780000|2022-02-23 16:13:00|46079.7|46039.7|46084.8|46044.8|46084.8|46044.8|46074.8|46034.8|0
1645632790000|2022-02-23 16:13:10|46074.9|46034.9|46084.9|46044.9|46084.9|46044.9|46069.9|46029.9|3
1645632800000|2022-02-23 16:13:20|46084.8|46044.8|46049.9|46009.9|46084.8|46044.8|46039.9|45999.9|11
1645632810000|2022-02-23 16:13:30|46044.9|46004.9|46054.9|46014.9|46059.8|46019.8|46044.8|46004.8|5
1645632820000|2022-02-23 16:13:40|46054.8|46014.8|46029.9|45989.9|46054.8|46014.8|46029.9|45989.9|0
1645632830000|2022-02-23 16:13:50|46034.8|45994.8|45994.8|45954.8|46034.8|45994.8|45994.8|45954.8|1
1645632840000|2022-02-23 16:14:00|45989.9|45949.9|45999.9|45959.9|46004.8|45964.8|45974.8|45934.8|5
1645632850000|2022-02-23 16:14:10|45999.8|45959.8|45989.9|45949.9|45999.9|45959.9|45989.7|45949.7|0
1645632860000|2022-02-23 16:14:20|45999.9|45959.9|45989.9|45949.9|46004.8|45964.8|45989.9|45949.9|1
1645632870000|2022-02-23 16:14:30|45989.8|45949.8|46009.9|45969.9|46009.9|45969.9|45984.8|45944.8|0
1645632880000|2022-02-23 16:14:40|46009.8|45969.8|45999.9|45959.9|46009.9|45969.9|45999.6|45959.6|2
1645632890000|2022-02-23 16:14:50|45999.8|45959.8|46004.8|45964.8|46009.6|45969.6|45994.8|45954.8|7
1645632900000|2022-02-23 16:15:00|46009.6|45969.6|46024.8|45984.8|46029.6|45989.6|46009.6|45969.6|1
1645632910000|2022-02-23 16:15:10|46029.6|45989.6|46044.6|46004.6|46044.6|46004.6|46029.6|45989.6|6
1645632920000|2022-02-23 16:15:20|46039.8|45999.8|46039.6|45999.6|46044.6|46004.6|46039.6|45999.6|5
1645632930000|2022-02-23 16:15:30|46044.6|46004.6|46044.6|46004.6|46044.6|46004.6|46044.6|46004.6|117
1645632940000|2022-02-23 16:15:40|46039.6|45999.6|46024.8|45984.8|46039.6|45999.6|46024.8|45984.8|3
1645632950000|2022-02-23 16:15:50|46029.6|45989.6|46024.8|45984.8|46029.6|45989.6|46014.8|45974.8|0
1645632960000|2022-02-23 16:16:00|46024.6|45984.6|46039.6|45999.6|46039.6|45999.6|46019.6|45979.6|7
1645632970000|2022-02-23 16:16:10|46034.8|45994.8|46034.8|45994.8|46034.8|45994.8|46034.8|45994.8|0
1645632980000|2022-02-23 16:16:20|46044.6|46004.6|46039.6|45999.6|46044.6|46004.6|46039.6|45999.6|1
1645632990000|2022-02-23 16:16:30|46034.8|45994.8|45989.8|45949.8|46034.8|45994.8|45989.6|45949.6|0
1645633000000|2022-02-23 16:16:40|45989.6|45949.6|45979.6|45939.6|45989.6|45949.6|45979.6|45939.6|97
1645633010000|2022-02-23 16:16:50|45989.9|45949.9|46004.6|45964.6|46004.6|45964.6|45989.9|45949.9|44
1645633020000|2022-02-23 16:17:00|45999.7|45959.7|45999.6|45959.6|45999.7|45959.7|45994.7|45954.7|0
1645633030000|2022-02-23 16:17:10|45999.7|45959.7|45999.6|45959.6|46004.6|45964.6|45994.7|45954.7|17
1645633040000|2022-02-23 16:17:20|46004.6|45964.6|46014.7|45974.7|46019.6|45979.6|45999.7|45959.7|9
1645633050000|2022-02-23 16:17:30|46019.7|45979.7|46014.7|45974.7|46019.7|45979.7|46009.6|45969.6|0
1645633060000|2022-02-23 16:17:40|46009.9|45969.9|45999.6|45959.6|46009.9|45969.9|45994.7|45954.7|1
1645633070000|2022-02-23 16:17:50|45999.9|45959.9|45999.6|45959.6|46009.6|45969.6|45999.6|45959.6|0
1645633080000|2022-02-23 16:18:00|45994.7|45954.7|46004.7|45964.7|46004.7|45964.7|45994.7|45954.7|0
1645633090000|2022-02-23 16:18:10|46009.6|45969.6|46009.6|45969.6|46009.6|45969.6|46004.7|45964.7|0
1645633100000|2022-02-23 16:18:20|46004.7|45964.7|45994.7|45954.7|46009.6|45969.6|45994.7|45954.7|66
1645633110000|2022-02-23 16:18:30|45994.6|45954.6|45989.7|45949.7|45994.7|45954.7|45984.9|45944.9|5
1645633120000|2022-02-23 16:18:40|45984.9|45944.9|45984.9|45944.9|45994.7|45954.7|45984.9|45944.9|10
1645633130000|2022-02-23 16:18:50|45979.9|45939.9|45959.9|45919.9|45979.9|45939.9|45959.9|45919.9|6
1645633140000|2022-02-23 16:19:00|45959.7|45919.7|45959.6|45919.6|45964.7|45924.7|45954.7|45914.7|51
1645633150000|2022-02-23 16:19:10|45964.7|45924.7|45954.7|45914.7|45969.7|45929.7|45954.7|45914.7|0
1645633160000|2022-02-23 16:19:20|45954.6|45914.6|45954.7|45914.7|45954.7|45914.7|45944.7|45904.7|1
1645633170000|2022-02-23 16:19:30|45959.7|45919.7|45949.6|45909.6|45959.7|45919.7|45949.6|45909.6|5
1645633180000|2022-02-23 16:19:40|45949.7|45909.7|45959.6|45919.6|45959.6|45919.6|45949.6|45909.6|0
1645633190000|2022-02-23 16:19:50|45964.7|45924.7|45959.6|45919.6|45969.6|45929.6|45959.6|45919.6|0
1645633200000|2022-02-23 16:20:00|45964.6|45924.6|45964.6|45924.6|45969.6|45929.6|45959.6|45919.6|2
1645633210000|2022-02-23 16:20:10|45964.7|45924.7|45944.6|45904.6|45964.7|45924.7|45944.6|45904.6|1
1645633220000|2022-02-23 16:20:20|45934.7|45894.7|45934.7|45894.7|45939.6|45899.6|45934.7|45894.7|6
1645633230000|2022-02-23 16:20:30|45934.6|45894.6|45934.7|45894.7|45939.6|45899.6|45934.6|45894.6|0
1645633240000|2022-02-23 16:20:40|45934.6|45894.6|45914.6|45874.6|45934.6|45894.6|45914.6|45874.6|2
1645633250000|2022-02-23 16:20:50|45924.4|45884.4|45899.6|45859.6|45924.4|45884.4|45894.5|45854.5|52
1645633260000|2022-02-23 16:21:00|45904.6|45864.6|45899.6|45859.6|45904.7|45864.7|45884.7|45844.7|4
1645633270000|2022-02-23 16:21:10|45904.5|45864.5|45894.5|45854.5|45904.5|45864.5|45884.7|45844.7|0
1645633280000|2022-02-23 16:21:20|45894.6|45854.6|45899.6|45859.6|45904.5|45864.5|45894.5|45854.5|0
1645633290000|2022-02-23 16:21:30|45899.4|45859.4|45899.4|45859.4|45899.5|45859.5|45894.5|45854.5|20
1645633300000|2022-02-23 16:21:40|45894.5|45854.5|45884.7|45844.7|45899.4|45859.4|45884.6|45844.6|4
1645633310000|2022-02-23 16:21:50|45884.6|45844.6|45889.6|45849.6|45889.6|45849.6|45879.6|45839.6|1
1645633320000|2022-02-23 16:22:00|45889.7|45849.7|45889.6|45849.6|45904.7|45864.7|45889.6|45849.6|2
1645633340000|2022-02-23 16:22:20|45894.7|45854.7|45889.7|45849.7|45894.7|45854.7|45889.7|45849.7|0
1645633350000|2022-02-23 16:22:30|45894.7|45854.7|45904.7|45864.7|45904.7|45864.7|45894.7|45854.7|0
1645633360000|2022-02-23 16:22:40|45904.6|45864.6|45899.7|45859.7|45904.7|45864.7|45899.6|45859.6|0
1645633370000|2022-02-23 16:22:50|45899.6|45859.6|45904.7|45864.7|45904.7|45864.7|45899.6|45859.6|0
1645633380000|2022-02-23 16:23:00|45899.7|45859.7|45904.7|45864.7|45904.7|45864.7|45894.7|45854.7|0
1645633390000|2022-02-23 16:23:10|45914.7|45874.7|45929.7|45889.7|45939.8|45899.8|45914.7|45874.7|2
1645633400000|2022-02-23 16:23:20|45929.8|45889.8|45929.7|45889.7|45939.6|45899.6|45929.7|45889.7|0
1645633410000|2022-02-23 16:23:30|45934.7|45894.7|45924.7|45884.7|45934.7|45894.7|45924.7|45884.7|0
1645633420000|2022-02-23 16:23:40|45929.7|45889.7|45929.6|45889.6|45929.7|45889.7|45929.6|45889.6|0
1645633430000|2022-02-23 16:23:50|45924.7|45884.7|45929.6|45889.6|45939.6|45899.6|45924.7|45884.7|30
1645633440000|2022-02-23 16:24:00|45934.7|45894.7|45939.6|45899.6|45939.6|45899.6|45934.7|45894.7|1
1645633450000|2022-02-23 16:24:10|45934.7|45894.7|45909.6|45869.6|45934.7|45894.7|45909.6|45869.6|0
1645633460000|2022-02-23 16:24:20|45904.7|45864.7|45899.7|45859.7|45914.5|45874.5|45889.6|45849.6|0
1645633470000|2022-02-23 16:24:30|45899.6|45859.6|45899.6|45859.6|45904.5|45864.5|45899.6|45859.6|13
1645633480000|2022-02-23 16:24:40|45904.6|45864.6|45884.7|45844.7|45904.7|45864.7|45884.7|45844.7|0
1645633490000|2022-02-23 16:24:50|45889.6|45849.6|45884.7|45844.7|45889.6|45849.6|45884.7|45844.7|3
1645633500000|2022-02-23 16:25:00|45889.6|45849.6|45884.7|45844.7|45889.6|45849.6|45884.7|45844.7|0
1645633510000|2022-02-23 16:25:10|45874.6|45834.6|45869.6|45829.6|45874.6|45834.6|45864.6|45824.6|6
1645633520000|2022-02-23 16:25:20|45864.7|45824.7|45889.6|45849.6|45889.7|45849.7|45864.7|45824.7|2
1645633530000|2022-02-23 16:25:30|45884.7|45844.7|45894.7|45854.7|45894.7|45854.7|45879.6|45839.6|7
1645633540000|2022-02-23 16:25:40|45899.6|45859.6|45924.6|45884.6|45924.6|45884.6|45899.6|45859.6|0
1645633550000|2022-02-23 16:25:50|45924.7|45884.7|45929.6|45889.6|45929.7|45889.7|45924.7|45884.7|2
1645633560000|2022-02-23 16:26:00|45934.6|45894.6|45919.6|45879.6|45934.6|45894.6|45914.7|45874.7|2
1645633570000|2022-02-23 16:26:10|45924.6|45884.6|45929.7|45889.7|45929.7|45889.7|45919.6|45879.6|17
1645633580000|2022-02-23 16:26:20|45929.6|45889.6|45934.6|45894.6|45934.6|45894.6|45929.6|45889.6|0
1645633590000|2022-02-23 16:26:30|45944.6|45904.6|45934.8|45894.8|45944.6|45904.6|45934.8|45894.8|2
1645633600000|2022-02-23 16:26:40|45934.9|45894.9|45944.7|45904.7|45944.7|45904.7|45934.9|45894.9|31
1645633610000|2022-02-23 16:26:50|45939.8|45899.8|45939.6|45899.6|45939.8|45899.8|45934.7|45894.7|2
1645633620000|2022-02-23 16:27:00|45939.7|45899.7|45954.7|45914.7|45959.7|45919.7|45934.7|45894.7|1
1645633630000|2022-02-23 16:27:10|45949.7|45909.7|45939.8|45899.8|45949.7|45909.7|45939.8|45899.8|3
1645633640000|2022-02-23 16:27:20|45934.9|45894.9|45954.7|45914.7|45954.7|45914.7|45934.8|45894.8|2
1645633650000|2022-02-23 16:27:30|45959.8|45919.8|45959.8|45919.8|45959.8|45919.8|45959.8|45919.8|0
1645633660000|2022-02-23 16:27:40|45964.8|45924.8|45929.6|45889.6|45979.8|45939.8|45929.6|45889.6|8
1645633670000|2022-02-23 16:27:50|45924.7|45884.7|45919.7|45879.7|45924.7|45884.7|45904.7|45864.7|4
1645633680000|2022-02-23 16:28:00|45919.6|45879.6|45909.6|45869.6|45924.7|45884.7|45909.6|45869.6|0
1645633690000|2022-02-23 16:28:10|45914.7|45874.7|45899.6|45859.6|45919.8|45879.8|45899.6|45859.6|0
1645633700000|2022-02-23 16:28:20|45899.8|45859.8|45894.7|45854.7|45904.7|45864.7|45894.7|45854.7|0
1645633710000|2022-02-23 16:28:30|45889.7|45849.7|45889.6|45849.6|45899.6|45859.6|45884.7|45844.7|0
1645633720000|2022-02-23 16:28:40|45889.8|45849.8|45899.6|45859.6|45904.7|45864.7|45889.7|45849.7|0
1645633730000|2022-02-23 16:28:50|45894.7|45854.7|45894.7|45854.7|45899.6|45859.6|45894.7|45854.7|0
1645633740000|2022-02-23 16:29:00|45894.6|45854.6|45899.6|45859.6|45899.6|45859.6|45889.6|45849.6|0
1645633750000|2022-02-23 16:29:10|45909.7|45869.7|45909.6|45869.6|45909.7|45869.7|45904.7|45864.7|0
1645633760000|2022-02-23 16:29:20|45904.7|45864.7|45904.7|45864.7|45909.6|45869.6|45904.7|45864.7|36
1645633770000|2022-02-23 16:29:30|45909.6|45869.6|45874.7|45834.7|45909.6|45869.6|45869.8|45829.8|47
1645633780000|2022-02-23 16:29:40|45864.7|45824.7|45869.6|45829.6|45869.6|45829.6|45859.8|45819.8|2
1645633790000|2022-02-23 16:29:50|45864.7|45824.7|45849.7|45809.7|45869.7|45829.7|45849.6|45809.6|1
1645633800000|2022-02-23 16:30:00|45849.6|45809.6|45869.6|45829.6|45869.6|45829.6|45849.6|45809.6|0
1645633810000|2022-02-23 16:30:10|45864.7|45824.7|45864.7|45824.7|45879.6|45839.6|45864.7|45824.7|0
1645633820000|2022-02-23 16:30:20|45854.8|45814.8|45869.6|45829.6|45869.6|45829.6|45854.8|45814.8|8
1645633830000|2022-02-23 16:30:30|45859.7|45819.7|45849.6|45809.6|45859.8|45819.8|45849.6|45809.6|3
1645633840000|2022-02-23 16:30:40|45849.7|45809.7|45859.7|45819.7|45874.5|45834.5|45849.6|45809.6|5
1645633850000|2022-02-23 16:30:50|45864.7|45824.7|45869.8|45829.8|45874.7|45834.7|45864.7|45824.7|0
1645633860000|2022-02-23 16:31:00|45864.7|45824.7|45869.7|45829.7|45869.8|45829.8|45854.7|45814.7|0
1645633870000|2022-02-23 16:31:10|45869.6|45829.6|45869.7|45829.7|45874.7|45834.7|45864.7|45824.7|0
1645633880000|2022-02-23 16:31:20|45869.8|45829.8|45874.6|45834.6|45874.7|45834.7|45869.7|45829.7|0
1645633890000|2022-02-23 16:31:30|45869.7|45829.7|45869.8|45829.8|45874.8|45834.8|45869.7|45829.7|0
1645633900000|2022-02-23 16:31:40|45869.7|45829.7|45864.7|45824.7|45869.7|45829.7|45864.7|45824.7|1
1645633910000|2022-02-23 16:31:50|||||||||1
1645633930000|2022-02-23 16:32:10|45854.9|45814.9|45864.7|45824.7|45864.7|45824.7|45849.6|45809.6|1
1645633940000|2022-02-23 16:32:20|45859.7|45819.7|45859.6|45819.6|45859.8|45819.8|45859.6|45819.6|30
1645633950000|2022-02-23 16:32:30|45864.7|45824.7|45859.7|45819.7|45864.7|45824.7|45859.7|45819.7|0
1645633960000|2022-02-23 16:32:40|45864.7|45824.7|45859.6|45819.6|45869.6|45829.6|45854.9|45814.9|0
1645633970000|2022-02-23 16:32:50|45854.7|45814.7|45844.7|45804.7|45854.7|45814.7|45844.7|45804.7|2
1645633980000|2022-02-23 16:33:00|45849.6|45809.6|45844.7|45804.7|45849.6|45809.6|45844.7|45804.7|0
1645633990000|2022-02-23 16:33:10|45834.7|45794.7|45819.6|45779.6|45839.6|45799.6|45814.6|45774.6|12
1645634000000|2022-02-23 16:33:20|45819.8|45779.8|45844.7|45804.7|45844.7|45804.7|45819.8|45779.8|15
1645634010000|2022-02-23 16:33:30|45849.6|45809.6|45844.7|45804.7|45854.7|45814.7|45844.7|45804.7|0
1645634020000|2022-02-23 16:33:40|45834.7|45794.7|45829.6|45789.6|45834.7|45794.7|45829.6|45789.6|1
1645634030000|2022-02-23 16:33:50|45824.7|45784.7|45824.7|45784.7|45834.7|45794.7|45824.7|45784.7|0
1645634040000|2022-02-23 16:34:00|45829.6|45789.6|45834.7|45794.7|45839.6|45799.6|45829.6|45789.6|0
1645634050000|2022-02-23 16:34:10|45839.5|45799.5|45829.7|45789.7|45839.5|45799.5|45829.5|45789.5|5
1645634060000|2022-02-23 16:34:20|45824.7|45784.7|45824.7|45784.7|45824.7|45784.7|45824.5|45784.5|2
1645634070000|2022-02-23 16:34:30|45829.5|45789.5|45824.7|45784.7|45829.5|45789.5|45824.7|45784.7|1
1645634080000|2022-02-23 16:34:40|45824.5|45784.5|45819.5|45779.5|45829.5|45789.5|45814.7|45774.7|1
1645634090000|2022-02-23 16:34:50|45814.7|45774.7|45819.5|45779.5|45819.5|45779.5|45814.7|45774.7|0
1645634100000|2022-02-23 16:35:00|45814.7|45774.7|45834.5|45794.5|45834.5|45794.5|45814.7|45774.7|1
1645634110000|2022-02-23 16:35:10|45834.7|45794.7|45854.7|45814.7|45854.7|45814.7|45834.7|45794.7|30
1645634140000|2022-02-23 16:35:40|45854.8|45814.8|45854.7|45814.7|45854.8|45814.8|45854.7|45814.7|3
1645634150000|2022-02-23 16:35:50|45854.8|45814.8|45844.7|45804.7|45854.8|45814.8|45844.7|45804.7|9
1645634160000|2022-02-23 16:36:00|45839.8|45799.8|45839.8|45799.8|45844.7|45804.7|45839.7|45799.7|32
1645634170000|2022-02-23 16:36:10|45844.7|45804.7|45849.8|45809.8|45854.6|45814.6|45839.8|45799.8|9
1645634180000|2022-02-23 16:36:20|45854.6|45814.6|45844.5|45804.5|45854.6|45814.6|45844.5|45804.5|1
1645634190000|2022-02-23 16:36:30|45839.5|45799.5|45839.5|45799.5|45844.5|45804.5|45839.5|45799.5|4
1645634200000|2022-02-23 16:36:40|45839.6|45799.6|45844.6|45804.6|45844.6|45804.6|45839.6|45799.6|7
1645634210000|2022-02-23 16:36:50|45839.8|45799.8|45824.6|45784.6|45844.6|45804.6|45824.6|45784.6|1
1645634220000|2022-02-23 16:37:00|45824.4|45784.4|45819.5|45779.5|45824.4|45784.4|45814.6|45774.6|3
1645634230000|2022-02-23 16:37:10|45819.6|45779.6|45844.6|45804.6|45844.6|45804.6|45819.6|45779.6|0
1645634240000|2022-02-23 16:37:20|45854.6|45814.6|45854.6|45814.6|45854.6|45814.6|45849.6|45809.6|1
1645634250000|2022-02-23 16:37:30|45854.5|45814.5|45894.6|45854.6|45899.5|45859.5|45854.5|45814.5|1
1645634260000|2022-02-23 16:37:40|45889.6|45849.6|45889.8|45849.8|45894.6|45854.6|45889.5|45849.5|1
1645634270000|2022-02-23 16:37:50|45894.6|45854.6|45894.6|45854.6|45909.5|45869.5|45894.6|45854.6|1
1645634280000|2022-02-23 16:38:00|45899.6|45859.6|45894.6|45854.6|45899.6|45859.6|45884.6|45844.6|32
1645634290000|2022-02-23 16:38:10|45889.5|45849.5|45884.6|45844.6|45889.8|45849.8|45884.6|45844.6|0
1645634300000|2022-02-23 16:38:20|45879.5|45839.5|45869.7|45829.7|45879.6|45839.6|45869.5|45829.5|133
1645634310000|2022-02-23 16:38:30|45869.6|45829.6|45884.6|45844.6|45884.6|45844.6|45869.6|45829.6|1
1645634320000|2022-02-23 16:38:40|45879.7|45839.7|45874.5|45834.5|45879.7|45839.7|45869.6|45829.6|4
1645634330000|2022-02-23 16:38:50|45869.6|45829.6|45884.5|45844.5|45899.7|45859.7|45869.6|45829.6|7
1645634340000|2022-02-23 16:39:00|45879.6|45839.6|45884.6|45844.6|45884.6|45844.6|45874.6|45834.6|2
1645634350000|2022-02-23 16:39:10|45879.6|45839.6|45854.6|45814.6|45879.6|45839.6|45849.5|45809.5|1
1645634360000|2022-02-23 16:39:20|45849.7|45809.7|45879.6|45839.6|45884.5|45844.5|45849.5|45809.5|10
1645634370000|2022-02-23 16:39:30|45874.7|45834.7|45859.5|45819.5|45879.6|45839.6|45859.5|45819.5|2
1645634380000|2022-02-23 16:39:40|45854.6|45814.6|45879.5|45839.5|45879.5|45839.5|45854.6|45814.6|7
1645634400000|2022-02-23 16:40:00|45879.6|45839.6|45904.6|45864.6|45904.6|45864.6|45879.6|45839.6|3
1645634410000|2022-02-23 16:40:10|45904.5|45864.5|45904.6|45864.6|45904.6|45864.6|45904.5|45864.5|0
1645634420000|2022-02-23 16:40:20|45909.5|45869.5|45914.5|45874.5|45914.5|45874.5|45904.6|45864.6|0
1645634430000|2022-02-23 16:40:30|45914.4|45874.4|45909.6|45869.6|45914.5|45874.5|45904.6|45864.6|0
1645634440000|2022-02-23 16:40:40|45914.5|45874.5|45904.6|45864.6|45914.6|45874.6|45904.6|45864.6|1
1645634450000|2022-02-23 16:40:50|45909.5|45869.5|45909.7|45869.7|45914.6|45874.6|45909.5|45869.5|31
1645634460000|2022-02-23 16:41:00|45914.6|45874.6|45889.5|45849.5|45914.6|45874.6|45889.5|45849.5|3
1645634470000|2022-02-23 16:41:10|45884.6|45844.6|45884.6|45844.6|45894.6|45854.6|45884.5|45844.5|0
1645634480000|2022-02-23 16:41:20|45879.6|45839.6|45879.6|45839.6|45879.6|45839.6|45874.7|45834.7|11
1645634490000|2022-02-23 16:41:30|45874.7|45834.7|45884.6|45844.6|45889.5|45849.5|45874.7|45834.7|3
1645634500000|2022-02-23 16:41:40|45889.7|45849.7|45879.7|45839.7|45889.7|45849.7|45879.7|45839.7|0
1645634510000|2022-02-23 16:41:50|45879.6|45839.6|45889.7|45849.7|45889.7|45849.7|45874.7|45834.7|2
1645634520000|2022-02-23 16:42:00|45894.6|45854.6|45919.5|45879.5|45919.6|45879.6|45894.6|45854.6|3
1645634530000|2022-02-23 16:42:10|45924.5|45884.5|45924.6|45884.6|45924.6|45884.6|45919.5|45879.5|0
1645634540000|2022-02-23 16:42:20|45919.7|45879.7|45919.7|45879.7|45924.6|45884.6|45919.7|45879.7|0
1645634550000|2022-02-23 16:42:30|45919.6|45879.6|45914.6|45874.6|45919.6|45879.6|45914.6|45874.6|32
1645634560000|2022-02-23 16:42:40|45919.5|45879.5|45919.7|45879.7|45919.7|45879.7|45914.6|45874.6|2
1645634570000|2022-02-23 16:42:50|45924.6|45884.6|45884.6|45844.6|45924.6|45884.6|45884.6|45844.6|8
1645634580000|2022-02-23 16:43:00|45874.8|45834.8|45884.6|45844.6|45889.5|45849.5|45874.7|45834.7|0
1645634590000|2022-02-23 16:43:10|45889.5|45849.5|45854.6|45814.6|45889.5|45849.5|45844.6|45804.6|11
1645634600000|2022-02-23 16:43:20|45859.6|45819.6|45849.5|45809.5|45864.6|45824.6|45849.5|45809.5|5
1645634610000|2022-02-23 16:43:30|45844.6|45804.6|45849.5|45809.5|45849.5|45809.5|45844.6|45804.6|0
1645634620000|2022-02-23 16:43:40|45844.6|45804.6|45869.7|45829.7|45869.7|45829.7|45844.6|45804.6|47
1645634630000|2022-02-23 16:43:50|45874.7|45834.7|45889.7|45849.7|45889.7|45849.7|45874.7|45834.7|26
1645634640000|2022-02-23 16:44:00|45894.6|45854.6|45889.7|45849.7|45899.7|45859.7|45889.6|45849.6|0
1645634650000|2022-02-23 16:44:10|45889.6|45849.6|45879.7|45839.7|45889.6|45849.6|45879.7|45839.7|10
1645634660000|2022-02-23 16:44:20|45874.6|45834.6|45874.6|45834.6|45874.6|45834.6|45874.6|45834.6|1
1645634670000|2022-02-23 16:44:30|45869.7|45829.7|45884.6|45844.6|45884.6|45844.6|45869.7|45829.7|1
1645634680000|2022-02-23 16:44:40|45894.6|45854.6|45894.8|45854.8|45899.7|45859.7|45894.6|45854.6|1
1645634690000|2022-02-23 16:44:50|45899.7|45859.7|45899.6|45859.6|45909.7|45869.7|45894.6|45854.6|7
1645634700000|2022-02-23 16:45:00|45899.7|45859.7|45904.6|45864.6|45904.6|45864.6|45899.7|45859.7|0
1645634710000|2022-02-23 16:45:10|45909.7|45869.7|45904.6|45864.6|45909.7|45869.7|45904.6|45864.6|1
1645634720000|2022-02-23 16:45:20|45899.7|45859.7|45899.6|45859.6|45899.7|45859.7|45899.6|45859.6|0
1645634730000|2022-02-23 16:45:30|45894.6|45854.6|45889.7|45849.7|45894.6|45854.6|45884.7|45844.7|2
1645634740000|2022-02-23 16:45:40|45889.6|45849.6|45889.7|45849.7|45894.6|45854.6|45889.6|45849.6|0
1645634750000|2022-02-23 16:45:50|45869.6|45829.6|45869.7|45829.7|45879.5|45839.5|45869.6|45829.6|12
1645634760000|2022-02-23 16:46:00|45874.6|45834.6|45874.6|45834.6|45879.7|45839.7|45869.6|45829.6|27
1645634770000|2022-02-23 16:46:10|45869.7|45829.7|45904.6|45864.6|45909.7|45869.7|45859.7|45819.7|5
1645634780000|2022-02-23 16:46:20|45904.5|45864.5|45884.6|45844.6|45904.5|45864.5|45884.6|45844.6|7
1645634790000|2022-02-23 16:46:30|45874.6|45834.6|45904.6|45864.6|45904.6|45864.6|45874.6|45834.6|36
1645634800000|2022-02-23 16:46:40|45909.6|45869.6|45904.6|45864.6|45909.6|45869.6|45904.6|45864.6|0
1645634810000|2022-02-23 16:46:50|45894.7|45854.7|45904.6|45864.6|45904.6|45864.6|45894.6|45854.6|0
1645634820000|2022-02-23 16:47:00|45909.7|45869.7|45899.7|45859.7|45909.7|45869.7|45899.7|45859.7|0
1645634830000|2022-02-23 16:47:10|45904.6|45864.6|45954.7|45914.7|45954.7|45914.7|45904.6|45864.6|5
1645634840000|2022-02-23 16:47:20|45964.6|45924.6|46009.7|45969.7|46024.6|45984.6|45964.6|45924.6|7
1645634850000|2022-02-23 16:47:30|46019.7|45979.7|46039.5|45999.5|46039.6|45999.6|46014.6|45974.6|6
1645634860000|2022-02-23 16:47:40|46039.6|45999.6|45999.5|45959.5|46044.5|46004.5|45994.6|45954.6|6
1645634870000|2022-02-23 16:47:50|46009.7|45969.7|46009.7|45969.7|46009.7|45969.7|46009.7|45969.7|11
1645634880000|2022-02-23 16:48:00|46014.6|45974.6|46004.6|45964.6|46014.6|45974.6|46004.6|45964.6|1
1645634890000|2022-02-23 16:48:10|46009.5|45969.5|46089.7|46049.7|46114.7|46074.7|46009.5|45969.5|12
1645634900000|2022-02-23 16:48:20|46089.6|46049.6|46149.8|46109.8|46169.8|46129.8|46084.7|46044.7|43
1645634910000|2022-02-23 16:48:30|46144.9|46104.9|46174.8|46134.8|46174.8|46134.8|46139.9|46099.9|1
1645634920000|2022-02-23 16:48:40|46169.9|46129.9|46159.8|46119.8|46174.8|46134.8|46159.8|46119.8|13
1645634930000|2022-02-23 16:48:50|46159.7|46119.7|46199.9|46159.9|46214.8|46174.8|46149.8|46109.8|10
1645634940000|2022-02-23 16:49:00|46204.8|46164.8|46189.9|46149.9|46204.8|46164.8|46189.9|46149.9|3
1645634950000|2022-02-23 16:49:10|46194.8|46154.8|46174.7|46134.7|46194.8|46154.8|46164.8|46124.8|87
1645634960000|2022-02-23 16:49:20|46164.7|46124.7|46169.7|46129.7|46169.7|46129.7|46164.7|46124.7|4
1645634970000|2022-02-23 16:49:30|46164.8|46124.8|46139.9|46099.9|46164.8|46124.8|46139.9|46099.9|4
1645634980000|2022-02-23 16:49:40|46139.8|46099.8|46139.7|46099.7|46139.9|46099.9|46134.9|46094.9|2
1645634990000|2022-02-23 16:49:50|46134.8|46094.8|46139.8|46099.8|46144.8|46104.8|46134.8|46094.8|1
1645635000000|2022-02-23 16:50:00|46139.9|46099.9|46164.8|46124.8|46169.7|46129.7|46139.8|46099.8|0
1645635010000|2022-02-23 16:50:10|46169.7|46129.7|46159.9|46119.9|46169.7|46129.7|46154.7|46114.7|4
1645635020000|2022-02-23 16:50:20|46164.7|46124.7|46149.8|46109.8|46164.7|46124.7|46149.8|46109.8|0
1645635030000|2022-02-23 16:50:30|46149.7|46109.7|46154.9|46114.9|46154.9|46114.9|46149.7|46109.7|3
1645635040000|2022-02-23 16:50:40|46159.8|46119.8|46159.8|46119.8|46159.9|46119.9|46159.8|46119.8|0
1645635060000|2022-02-23 16:51:00|46159.9|46119.9|46159.8|46119.8|46159.9|46119.9|46159.8|46119.8|7
1645635070000|2022-02-23 16:51:10|46159.9|46119.9|46159.9|46119.9|46159.9|46119.9|46159.9|46119.9|0
1645635080000|2022-02-23 16:51:20|46159.8|46119.8|46159.9|46119.9|46164.9|46124.9|46159.8|46119.8|36
1645635100000|2022-02-23 16:51:40|46164.9|46124.9|46189.9|46149.9|46199.8|46159.8|46164.8|46124.8|5
1645635110000|2022-02-23 16:51:50|46189.8|46149.8|46199.9|46159.9|46199.9|46159.9|46184.8|46144.8|1
1645635120000|2022-02-23 16:52:00|46199.8|46159.8|46199.8|46159.8|46199.8|46159.8|46194.8|46154.8|32
1645635130000|2022-02-23 16:52:10|46199.7|46159.7|46189.7|46149.7|46199.8|46159.8|46189.7|46149.7|2
1645635150000|2022-02-23 16:52:30|46189.6|46149.6|46179.9|46139.9|46189.6|46149.6|46174.9|46134.9|111
1645635160000|2022-02-23 16:52:40|46184.8|46144.8|46179.9|46139.9|46184.8|46144.8|46174.9|46134.9|3
1645635170000|2022-02-23 16:52:50|46179.8|46139.8|46174.9|46134.9|46184.8|46144.8|46174.9|46134.9|4
1645635180000|2022-02-23 16:53:00|46179.9|46139.9|46199.9|46159.9|46199.9|46159.9|46179.9|46139.9|27
1645635190000|2022-02-23 16:53:10|46194.9|46154.9|46189.8|46149.8|46199.9|46159.9|46189.8|46149.8|15
1645635200000|2022-02-23 16:53:20|46189.9|46149.9|46189.9|46149.9|46189.9|46149.9|46179.9|46139.9|10
1645635210000|2022-02-23 16:53:30|46194.9|46154.9|46194.8|46154.8|46194.9|46154.9|46189.8|46149.8|2
1645635220000|2022-02-23 16:53:40|46194.9|46154.9|46194.8|46154.8|46194.9|46154.9|46194.7|46154.7|2
1645635230000|2022-02-23 16:53:50|46194.9|46154.9|46189.9|46149.9|46194.9|46154.9|46189.8|46149.8|1
1645635240000|2022-02-23 16:54:00|46189.8|46149.8|46189.8|46149.8|46189.9|46149.9|46189.8|46149.8|2
1645635250000|2022-02-23 16:54:10|46184.9|46144.9|46184.8|46144.8|46189.9|46149.9|46184.8|46144.8|31
1645635260000|2022-02-23 16:54:20|46184.9|46144.9|46175|46135|46184.9|46144.9|46174.9|46134.9|341
1645635270000|2022-02-23 16:54:30|46170.1|46130.1|46165.1|46125.1|46170.1|46130.1|46165.1|46125.1|9
1645635280000|2022-02-23 16:54:40|46170.1|46130.1|46170.1|46130.1|46170.1|46130.1|46165.1|46125.1|26
1645635290000|2022-02-23 16:54:50|46170|46130|46170.1|46130.1|46170.1|46130.1|46165.1|46125.1|33
1645635300000|2022-02-23 16:55:00|46170.2|46130.2|46190.1|46150.1|46190.1|46150.1|46165.1|46125.1|10
1645635310000|2022-02-23 16:55:10|46175.1|46135.1|46170.1|46130.1|46175.1|46135.1|46170.1|46130.1|80
1645635320000|2022-02-23 16:55:20|46165.1|46125.1|46170.1|46130.1|46170.1|46130.1|46165.1|46125.1|2
1645635330000|2022-02-23 16:55:30|46170|46130|46175.1|46135.1|46175.1|46135.1|46170|46130|5
1645635340000|2022-02-23 16:55:40|46170.1|46130.1|46170.1|46130.1|46175.1|46135.1|46165.1|46125.1|5
1645635360000|2022-02-23 16:56:00|46175|46135|46170.1|46130.1|46175|46135|46170.1|46130.1|0
1645635370000|2022-02-23 16:56:10|46165.1|46125.1|46170.1|46130.1|46170.1|46130.1|46165.1|46125.1|1
1645635390000|2022-02-23 16:56:30|46175.1|46135.1|46175.1|46135.1|46175.1|46135.1|46175.1|46135.1|18
1645635400000|2022-02-23 16:56:40|46170.1|46130.1|46170.1|46130.1|46170.1|46130.1|46170.1|46130.1|3
1645635410000|2022-02-23 16:56:50|46165.2|46125.2|46170|46130|46170|46130|46165.2|46125.2|51
1645635420000|2022-02-23 16:57:00|46170.1|46130.1|46214.9|46174.9|46215|46175|46165.1|46125.1|2
1645635430000|2022-02-23 16:57:10|46210|46170|46200.1|46160.1|46210.1|46170.1|46195|46155|3
1645635440000|2022-02-23 16:57:20|46200|46160|46190.1|46150.1|46200|46160|46190|46150|0
1645635450000|2022-02-23 16:57:30|46190.2|46150.2|46190.1|46150.1|46200.1|46160.1|46185.1|46145.1|1
1645635460000|2022-02-23 16:57:40|46190|46150|46185|46145|46200|46160|46185|46145|31
1645635470000|2022-02-23 16:57:50|46185.1|46145.1|46189.9|46149.9|46190.1|46150.1|46185|46145|0
1645635480000|2022-02-23 16:58:00|46190.1|46150.1|46205|46165|46205|46165|46185|46145|3
1645635490000|2022-02-23 16:58:10|46200.1|46160.1|46190|46150|46200.1|46160.1|46190|46150|1
1645635500000|2022-02-23 16:58:20|46185|46145|46190|46150|46190|46150|46185|46145|0
1645635510000|2022-02-23 16:58:30|46195|46155|46224.9|46184.9|46224.9|46184.9|46195|46155|5
1645635520000|2022-02-23 16:58:40|46235|46195|46239.9|46199.9|46240|46200|46235|46195|1
1645635530000|2022-02-23 16:58:50|46240|46200|46239.9|46199.9|46240.1|46200.1|46235|46195|4
1645635540000|2022-02-23 16:59:00|46235|46195|46245|46205|46245|46205|46235|46195|4
1645635550000|2022-02-23 16:59:10|46239.9|46199.9|46215|46175|46239.9|46199.9|46215|46175|0
1645635560000|2022-02-23 16:59:20|46210|46170|46210.1|46170.1|46225|46185|46205|46165|0
1645635570000|2022-02-23 16:59:30|46210|46170|46240.1|46200.1|46245|46205|46205|46165|25
1645635580000|2022-02-23 16:59:40|46245|46205|46255|46215|46259.9|46219.9|46245|46205|5
1645635590000|2022-02-23 16:59:50|46240|46200|46235.1|46195.1|46240|46200|46235.1|46195.1|36
1645635600000|2022-02-23 17:00:00|46240|46200|46244.9|46204.9|46244.9|46204.9|46235.1|46195.1|20
1645635610000|2022-02-23 17:00:10|46240|46200|46259.9|46219.9|46265|46225|46240|46200|1
1645635620000|2022-02-23 17:00:20|46269.9|46229.9|46269.9|46229.9|46279.9|46239.9|46260.1|46220.1|3
1645635630000|2022-02-23 17:00:30|46265|46225|46264.9|46224.9|46274.7|46234.7|46259.9|46219.9|58
1645635640000|2022-02-23 17:00:40|46265|46225|46259.9|46219.9|46269.9|46229.9|46254.9|46214.9|2
1645635650000|2022-02-23 17:00:50|46260|46220|46259.9|46219.9|46260|46220|46255|46215|0
1645635660000|2022-02-23 17:01:00|46260|46220|46279.9|46239.9|46289.9|46249.9|46260|46220|13
1645635670000|2022-02-23 17:01:10|46274.9|46234.9|46279.8|46239.8|46284.8|46244.8|46274.8|46234.8|66
1645635680000|2022-02-23 17:01:20|46274.8|46234.8|46294.8|46254.8|46294.8|46254.8|46274.8|46234.8|41
1645635690000|2022-02-23 17:01:30|46284.8|46244.8|46289.8|46249.8|46294.8|46254.8|46284.8|46244.8|7
1645635710000|2022-02-23 17:01:50|46284.8|46244.8|46284.8|46244.8|46289.8|46249.8|46284.8|46244.8|11
1645635720000|2022-02-23 17:02:00|46274.8|46234.8|46264.8|46224.8|46284.8|46244.8|46264.7|46224.7|39
1645635730000|2022-02-23 17:02:10|46264.7|46224.7|46269.6|46229.6|46269.8|46229.8|46264.7|46224.7|4
1645635740000|2022-02-23 17:02:20|46274.6|46234.6|46264.7|46224.7|46274.6|46234.6|46264.7|46224.7|4
1645635750000|2022-02-23 17:02:30|46254.7|46214.7|46224.7|46184.7|46254.7|46214.7|46224.7|46184.7|25
1645635760000|2022-02-23 17:02:40|46219.7|46179.7|46214.7|46174.7|46219.7|46179.7|46204.7|46164.7|1
1645635770000|2022-02-23 17:02:50|46219.7|46179.7|46219.7|46179.7|46224.6|46184.6|46219.6|46179.6|1
1645635780000|2022-02-23 17:03:00|46205|46165|46209.8|46169.8|46219.8|46179.8|46204.8|46164.8|3
1645635790000|2022-02-23 17:03:10|46214.7|46174.7|46219.8|46179.8|46224.7|46184.7|46214.7|46174.7|5
1645635800000|2022-02-23 17:03:20|46224.7|46184.7|46234.7|46194.7|46239.8|46199.8|46219.8|46179.8|30
1645635810000|2022-02-23 17:03:30|46209.8|46169.8|46234.8|46194.8|46239.8|46199.8|46209.8|46169.8|34
1645635820000|2022-02-23 17:03:40|46239.8|46199.8|46244.9|46204.9|46244.9|46204.9|46239.8|46199.8|49
1645635830000|2022-02-23 17:03:50|46249.8|46209.8|46249.8|46209.8|46254.8|46214.8|46249.8|46209.8|3
1645635840000|2022-02-23 17:04:00|46244.8|46204.8|46259.8|46219.8|46259.8|46219.8|46244.8|46204.8|0
1645635850000|2022-02-23 17:04:10|46259.7|46219.7|46249.7|46209.7|46259.8|46219.8|46249.7|46209.7|1
1645635860000|2022-02-23 17:04:20|46249.8|46209.8|46254.7|46214.7|46259.6|46219.6|46249.8|46209.8|1
1645635870000|2022-02-23 17:04:30|46259.7|46219.7|46259.8|46219.8|46264.8|46224.8|46259.7|46219.7|1
1645635880000|2022-02-23 17:04:40|46264.7|46224.7|46259.8|46219.8|46264.8|46224.8|46254.8|46214.8|0
1645635900000|2022-02-23 17:05:00|46264.7|46224.7|46264.8|46224.8|46264.8|46224.8|46264.7|46224.7|0
1645635910000|2022-02-23 17:05:10|46264.7|46224.7|46254.7|46214.7|46264.7|46224.7|46254.7|46214.7|0
1645635920000|2022-02-23 17:05:20|46254.8|46214.8|46284.7|46244.7|46284.7|46244.7|46249.8|46209.8|5
1645635930000|2022-02-23 17:05:30|46269.8|46229.8|46274.7|46234.7|46279.6|46239.6|46269.8|46229.8|17
1645635940000|2022-02-23 17:05:40|46279.6|46239.6|46279.6|46239.6|46284.7|46244.7|46279.6|46239.6|0
1645635950000|2022-02-23 17:05:50|46274.7|46234.7|46274.7|46234.7|46279.6|46239.6|46274.7|46234.7|2
1645635960000|2022-02-23 17:06:00|46279.6|46239.6|46274.7|46234.7|46279.6|46239.6|46274.7|46234.7|0
1645635970000|2022-02-23 17:06:10|46264.7|46224.7|46254.7|46214.7|46264.8|46224.8|46254.7|46214.7|35
1645635980000|2022-02-23 17:06:20|46259.8|46219.8|46264.7|46224.7|46264.7|46224.7|46259.8|46219.8|0
1645636000000|2022-02-23 17:06:40|46259.8|46219.8|46254.7|46214.7|46259.8|46219.8|46254.7|46214.7|4
1645636010000|2022-02-23 17:06:50|46249.8|46209.8|46249.8|46209.8|46254.7|46214.7|46244.9|46204.9|0
1645636020000|2022-02-23 17:07:00|46244.8|46204.8|46209.6|46169.6|46244.8|46204.8|46199.6|46159.6|54
1645636030000|2022-02-23 17:07:10|46204.7|46164.7|46199.6|46159.6|46209.7|46169.7|46194.6|46154.6|9
1645636040000|2022-02-23 17:07:20|46204.7|46164.7|46209.8|46169.8|46209.8|46169.8|46194.8|46154.8|4
1645636050000|2022-02-23 17:07:30|46209.7|46169.7|46209.6|46169.6|46209.7|46169.7|46209.6|46169.6|2
1645636060000|2022-02-23 17:07:40|46209.7|46169.7|46229.6|46189.6|46229.6|46189.6|46209.7|46169.7|2
1645636070000|2022-02-23 17:07:50|46214.8|46174.8|46224.7|46184.7|46224.7|46184.7|46214.8|46174.8|0
1645636080000|2022-02-23 17:08:00|46219.8|46179.8|46214.6|46174.6|46224.7|46184.7|46214.5|46174.5|22
1645636090000|2022-02-23 17:08:10|46214.5|46174.5|46219.6|46179.6|46234.6|46194.6|46214.5|46174.5|3
1645636100000|2022-02-23 17:08:20|46224.5|46184.5|46214.5|46174.5|46224.5|46184.5|46214.5|46174.5|0
1645636110000|2022-02-23 17:08:30|46219.5|46179.5|46219.5|46179.5|46224.5|46184.5|46214.5|46174.5|2
1645636120000|2022-02-23 17:08:40|46219.4|46179.4|46219.5|46179.5|46224.5|46184.5|46214.5|46174.5|0
1645636130000|2022-02-23 17:08:50|46219.6|46179.6|46209.4|46169.4|46224.5|46184.5|46204.5|46164.5|1
1645636140000|2022-02-23 17:09:00|46204.5|46164.5|46194.5|46154.5|46209.6|46169.6|46194.5|46154.5|32
1645636150000|2022-02-23 17:09:10|46199.5|46159.5|46209.5|46169.5|46214.5|46174.5|46194.5|46154.5|0
1645636160000|2022-02-23 17:09:20|46209.6|46169.6|46219.6|46179.6|46224.5|46184.5|46209.6|46169.6|0
1645636170000|2022-02-23 17:09:30|46219.5|46179.5|46214.5|46174.5|46219.5|46179.5|46214.5|46174.5|0
1645636180000|2022-02-23 17:09:40|46219.4|46179.4|46219.5|46179.5|46219.5|46179.5|46219.4|46179.4|3
1645636190000|2022-02-23 17:09:50|46219.6|46179.6|46229.4|46189.4|46234.3|46194.3|46219.4|46179.4|324
1645636200000|2022-02-23 17:10:00|46234.4|46194.4|46219.4|46179.4|46234.4|46194.4|46214.4|46174.4|13
1645636210000|2022-02-23 17:10:10|46214.5|46174.5|46219.4|46179.4|46224.5|46184.5|46214.5|46174.5|1
1645636220000|2022-02-23 17:10:20|46219.5|46179.5|46219.4|46179.4|46234.5|46194.5|46219.4|46179.4|6
1645636230000|2022-02-23 17:10:30|46214.5|46174.5|46199.4|46159.4|46214.5|46174.5|46199.4|46159.4|0
1645636240000|2022-02-23 17:10:40|46194.5|46154.5|46169.6|46129.6|46199.4|46159.4|46169.5|46129.5|3
1645636250000|2022-02-23 17:10:50|46179.4|46139.4|46179.4|46139.4|46179.4|46139.4|46174.5|46134.5|0
1645636260000|2022-02-23 17:11:00|46174.5|46134.5|46179.5|46139.5|46179.5|46139.5|46174.5|46134.5|0
1645636270000|2022-02-23 17:11:10|46179.4|46139.4|46184.5|46144.5|46194.4|46154.4|46179.4|46139.4|10
1645636280000|2022-02-23 17:11:20|46189.4|46149.4|46174.5|46134.5|46189.4|46149.4|46174.5|46134.5|3
1645636290000|2022-02-23 17:11:30|46174.4|46134.4|46174.4|46134.4|46174.4|46134.4|46174.4|46134.4|0
1645636300000|2022-02-23 17:11:40|46179.5|46139.5|46179.5|46139.5|46179.5|46139.5|46174.5|46134.5|7
1645636310000|2022-02-23 17:11:50|46184.5|46144.5|46204.4|46164.4|46204.4|46164.4|46184.5|46144.5|30
1645636320000|2022-02-23 17:12:00|46209.4|46169.4|46224.5|46184.5|46224.5|46184.5|46209.2|46169.2|6
1645636330000|2022-02-23 17:12:10|46214.5|46174.5|46209.4|46169.4|46214.5|46174.5|46204.4|46164.4|1
1645636340000|2022-02-23 17:12:20|46204.5|46164.5|46174.4|46134.4|46204.5|46164.5|46174.4|46134.4|30
1645636350000|2022-02-23 17:12:30|46189|46149|46184.5|46144.5|46194.5|46154.5|46184.5|46144.5|14
1645636370000|2022-02-23 17:12:50|46184.4|46144.4|46174.5|46134.5|46184.4|46144.4|46174.5|46134.5|0
1645636380000|2022-02-23 17:13:00|46179.4|46139.4|46199.4|46159.4|46199.4|46159.4|46179.4|46139.4|1
1645636390000|2022-02-23 17:13:10|46194.5|46154.5|46199.4|46159.4|46204.4|46164.4|46194.5|46154.5|0
1645636400000|2022-02-23 17:13:20|46204.4|46164.4|46204.4|46164.4|46204.4|46164.4|46199.4|46159.4|0
1645636410000|2022-02-23 17:13:30|46194.4|46154.4|46194.4|46154.4|46194.4|46154.4|46194.4|46154.4|4
1645636420000|2022-02-23 17:13:40|46194.3|46154.3|46224.5|46184.5|46224.5|46184.5|46194.3|46154.3|7
1645636430000|2022-02-23 17:13:50|46219.3|46179.3|46224.3|46184.3|46224.3|46184.3|46219.3|46179.3|0
1645636440000|2022-02-23 17:14:00|46224.2|46184.2|46219.6|46179.6|46234.5|46194.5|46219.6|46179.6|13
1645636450000|2022-02-23 17:14:10|46219.5|46179.5|46219.5|46179.5|46219.6|46179.6|46214.5|46174.5|1
1645636460000|2022-02-23 17:14:20|46214.5|46174.5|46214.5|46174.5|46214.5|46174.5|46204.6|46164.6|0
1645636470000|2022-02-23 17:14:30|46219.5|46179.5|46239.6|46199.6|46239.6|46199.6|46214.6|46174.6|1
1645636480000|2022-02-23 17:14:40|46239.5|46199.5|46234.5|46194.5|46239.5|46199.5|46229.5|46189.5|33
1645636490000|2022-02-23 17:14:50|46239.6|46199.6|46249.5|46209.5|46249.5|46209.5|46234.5|46194.5|36
1645636500000|2022-02-23 17:15:00|46249.3|46209.3|46244.5|46204.5|46254.5|46214.5|46244.5|46204.5|1
1645636510000|2022-02-23 17:15:10|46239.6|46199.6|46254.7|46214.7|46259.6|46219.6|46234.5|46194.5|123
1645636520000|2022-02-23 17:15:20|46259.6|46219.6|46284.6|46244.6|46284.6|46244.6|46254.7|46214.7|1
1645636530000|2022-02-23 17:15:30|46279.6|46239.6|46269.6|46229.6|46284.7|46244.7|46264.7|46224.7|2
1645636540000|2022-02-23 17:15:40|46274.6|46234.6|46284.7|46244.7|46284.7|46244.7|46274.4|46234.4|1
1645636550000|2022-02-23 17:15:50|46304.7|46264.7|46299.6|46259.6|46304.7|46264.7|46294.7|46254.7|0
1645636560000|2022-02-23 17:16:00|46304.6|46264.6|46309.7|46269.7|46309.7|46269.7|46299.8|46259.8|15
1645636570000|2022-02-23 17:16:10|46304.7|46264.7|46319.6|46279.6|46319.6|46279.6|46304.7|46264.7|0
1645636580000|2022-02-23 17:16:20|46314.7|46274.7|46304.7|46264.7|46319.7|46279.7|46304.7|46264.7|0
1645636590000|2022-02-23 17:16:30|46309.7|46269.7|46339.8|46299.8|46344.7|46304.7|46309.7|46269.7|1
1645636600000|2022-02-23 17:16:40|46344.7|46304.7|46334.7|46294.7|46344.7|46304.7|46334.7|46294.7|0
1645636610000|2022-02-23 17:16:50|46339.8|46299.8|46324.7|46284.7|46339.8|46299.8|46324.7|46284.7|1
1645636620000|2022-02-23 17:17:00|46324.8|46284.8|46319.7|46279.7|46334.7|46294.7|46304.7|46264.7|8
1645636630000|2022-02-23 17:17:10|46319.5|46279.5|46324.4|46284.4|46324.4|46284.4|46314.7|46274.7|0
1645636640000|2022-02-23 17:17:20|46319.5|46279.5|46339.5|46299.5|46354.7|46314.7|46314.7|46274.7|32
1645636650000|2022-02-23 17:17:30|46339.8|46299.8|46339.7|46299.7|46349.7|46309.7|46334.7|46294.7|5
1645636660000|2022-02-23 17:17:40|46339.5|46299.5|46354.7|46314.7|46364.4|46324.4|46334.7|46294.7|4
1645636670000|2022-02-23 17:17:50|46344.4|46304.4|46334.7|46294.7|46354.7|46314.7|46334.7|46294.7|2
1645636680000|2022-02-23 17:18:00|46324.7|46284.7|46339.5|46299.5|46339.5|46299.5|46324.7|46284.7|0
1645636690000|2022-02-23 17:18:10|46344.5|46304.5|46339.7|46299.7|46344.5|46304.5|46339.5|46299.5|0
1645636700000|2022-02-23 17:18:20|46339.5|46299.5|46344.7|46304.7|46344.7|46304.7|46339.5|46299.5|1
1645636710000|2022-02-23 17:18:30|46344.6|46304.6|46344.6|46304.6|46349.5|46309.5|46344.6|46304.6|2
1645636720000|2022-02-23 17:18:40|46349.5|46309.5|46354.6|46314.6|46354.6|46314.6|46344.6|46304.6|0
1645636730000|2022-02-23 17:18:50|46349.5|46309.5|46329.5|46289.5|46349.5|46309.5|46324.6|46284.6|4
1645636740000|2022-02-23 17:19:00|46324.5|46284.5|46304.6|46264.6|46324.5|46284.5|46304.6|46264.6|1
1645636750000|2022-02-23 17:19:10|46304.4|46264.4|46314.6|46274.6|46319.5|46279.5|46284.5|46244.5|7
1645636760000|2022-02-23 17:19:20|46309.6|46269.6|46309.6|46269.6|46314.6|46274.6|46309.5|46269.5|0
1645636770000|2022-02-23 17:19:30|46309.8|46269.8|46329.5|46289.5|46329.5|46289.5|46309.8|46269.8|0
1645636780000|2022-02-23 17:19:40|46324.6|46284.6|46314.6|46274.6|46329.5|46289.5|46314.6|46274.6|0
1645636790000|2022-02-23 17:19:50|46319.5|46279.5|46324.6|46284.6|46324.6|46284.6|46319.5|46279.5|0
1645636800000|2022-02-23 17:20:00|46324.4|46284.4|46319.5|46279.5|46324.6|46284.6|46309.5|46269.5|381
1645636810000|2022-02-23 17:20:10|46319.6|46279.6|46319.6|46279.6|46324.6|46284.6|46319.6|46279.6|30
1645636820000|2022-02-23 17:20:20|46319.5|46279.5|46334.6|46294.6|46334.6|46294.6|46319.5|46279.5|17
1645636830000|2022-02-23 17:20:30|46329.5|46289.5|46329.5|46289.5|46334.6|46294.6|46324.6|46284.6|0
1645636840000|2022-02-23 17:20:40|46324.6|46284.6|46329.5|46289.5|46334.5|46294.5|46324.6|46284.6|0
1645636850000|2022-02-23 17:20:50|46319.7|46279.7|46309.6|46269.6|46329.5|46289.5|46299.6|46259.6|2
1645636860000|2022-02-23 17:21:00|46309.7|46269.7|46319.5|46279.5|46324.6|46284.6|46309.7|46269.7|0
1645636870000|2022-02-23 17:21:10|46319.6|46279.6|46334.6|46294.6|46334.7|46294.7|46319.6|46279.6|2
1645636880000|2022-02-23 17:21:20|46334.7|46294.7|46329.5|46289.5|46349.6|46309.6|46324.7|46284.7|39
1645636890000|2022-02-23 17:21:30|46334.5|46294.5|46349.5|46309.5|46349.5|46309.5|46334.5|46294.5|0
1645636900000|2022-02-23 17:21:40|46344.6|46304.6|46444.6|46404.6|46449.7|46409.7|46344.6|46304.6|34
1645636910000|2022-02-23 17:21:50|46449.5|46409.5|46424.5|46384.5|46449.5|46409.5|46419.6|46379.6|3
1645636920000|2022-02-23 17:22:00|46424.6|46384.6|46434.6|46394.6|46439.5|46399.5|46424.6|46384.6|3
1645636930000|2022-02-23 17:22:10|46439.5|46399.5|46419.6|46379.6|46439.5|46399.5|46414.6|46374.6|1
1645636940000|2022-02-23 17:22:20|46424.6|46384.6|46459.7|46419.7|46464.6|46424.6|46424.6|46384.6|6
1645636950000|2022-02-23 17:22:30|46464.6|46424.6|46439.7|46399.7|46469.5|46429.5|46439.7|46399.7|3
1645636960000|2022-02-23 17:22:40|46444.6|46404.6|46439.6|46399.6|46444.6|46404.6|46434.6|46394.6|1
1645636970000|2022-02-23 17:22:50|46424.6|46384.6|46419.5|46379.5|46424.6|46384.6|46419.5|46379.5|4
1645636980000|2022-02-23 17:23:00|46414.6|46374.6|46399.6|46359.6|46419.5|46379.5|46399.6|46359.6|30
1645636990000|2022-02-23 17:23:10|46394.6|46354.6|46384.6|46344.6|46399.6|46359.6|46384.6|46344.6|0
1645637000000|2022-02-23 17:23:20|46389.6|46349.6|46374.5|46334.5|46399.5|46359.5|46369.6|46329.6|1
1645637010000|2022-02-23 17:23:30|46379.5|46339.5|46364.6|46324.6|46379.5|46339.5|46364.6|46324.6|4
1645637020000|2022-02-23 17:23:40|46369.5|46329.5|46369.5|46329.5|46369.5|46329.5|46364.6|46324.6|0
1645637030000|2022-02-23 17:23:50|46364.6|46324.6|46369.6|46329.6|46374.6|46334.6|46364.6|46324.6|5
1645637040000|2022-02-23 17:24:00|46364.6|46324.6|46369.6|46329.6|46369.6|46329.6|46364.6|46324.6|5
1645637050000|2022-02-23 17:24:10|46369.5|46329.5|46369.5|46329.5|46369.5|46329.5|46369.5|46329.5|0
1645637060000|2022-02-23 17:24:20|46379.5|46339.5|46379.5|46339.5|46379.5|46339.5|46379.5|46339.5|0
1645637070000|2022-02-23 17:24:30|46389.5|46349.5|46399.5|46359.5|46399.6|46359.6|46389.5|46349.5|0
1645637080000|2022-02-23 17:24:40|46394.6|46354.6|46389.6|46349.6|46399.6|46359.6|46389.6|46349.6|0
1645637090000|2022-02-23 17:24:50|46389.5|46349.5|46379.6|46339.6|46389.5|46349.5|46379.6|46339.6|0
1645637100000|2022-02-23 17:25:00|46384.6|46344.6|46394.6|46354.6|46394.6|46354.6|46384.6|46344.6|0
1645637110000|2022-02-23 17:25:10|46389.6|46349.6|46389.6|46349.6|46389.7|46349.7|46384.6|46344.6|0
1645637120000|2022-02-23 17:25:20|46394.6|46354.6|46434.6|46394.6|46434.6|46394.6|46394.6|46354.6|2
1645637130000|2022-02-23 17:25:30|46434.8|46394.8|46464.6|46424.6|46479.5|46439.5|46434.8|46394.8|21
1645637140000|2022-02-23 17:25:40|46469.5|46429.5|46479.5|46439.5|46479.5|46439.5|46464.6|46424.6|2
1645637150000|2022-02-23 17:25:50|46474.6|46434.6|46499.7|46459.7|46504.7|46464.7|46469.5|46429.5|34
1645637160000|2022-02-23 17:26:00|46499.6|46459.6|46504.6|46464.6|46504.6|46464.6|46494.7|46454.7|4
1645637170000|2022-02-23 17:26:10|46499.7|46459.7|46499.6|46459.6|46504.6|46464.6|46494.6|46454.6|2
1645637180000|2022-02-23 17:26:20|46499.5|46459.5|46509.7|46469.7|46514.6|46474.6|46479.7|46439.7|3
1645637190000|2022-02-23 17:26:30|46504.8|46464.8|46509.5|46469.5|46524.5|46484.5|46504.8|46464.8|75
1645637200000|2022-02-23 17:26:40|46509.4|46469.4|46504.9|46464.9|46509.4|46469.4|46494.8|46454.8|4
1645637210000|2022-02-23 17:26:50|46514.7|46474.7|46504.6|46464.6|46514.7|46474.7|46494.6|46454.6|3
1645637220000|2022-02-23 17:27:00|46499.7|46459.7|46489.5|46449.5|46504.6|46464.6|46484.6|46444.6|6
1645637230000|2022-02-23 17:27:10|46484.6|46444.6|46494.6|46454.6|46504.6|46464.6|46484.6|46444.6|0
1645637240000|2022-02-23 17:27:20|46489.5|46449.5|46494.6|46454.6|46499.5|46459.5|46479.5|46439.5|0
1645637250000|2022-02-23 17:27:30|46484.6|46444.6|46479.5|46439.5|46484.6|46444.6|46479.5|46439.5|1
1645637260000|2022-02-23 17:27:40|46479.7|46439.7|46494.6|46454.6|46494.6|46454.6|46474.6|46434.6|1
1645637270000|2022-02-23 17:27:50|46499.5|46459.5|46499.5|46459.5|46499.5|46459.5|46489.5|46449.5|1
1645637280000|2022-02-23 17:28:00|46499.6|46459.6|46489.5|46449.5|46504.6|46464.6|46484.6|46444.6|0
1645637290000|2022-02-23 17:28:10|46479.5|46439.5|46479.6|46439.6|46489.5|46449.5|46479.5|46439.5|5
1645637300000|2022-02-23 17:28:20|46474.6|46434.6|46469.5|46429.5|46474.6|46434.6|46459.6|46419.6|4
1645637310000|2022-02-23 17:28:30|46474.6|46434.6|46479.5|46439.5|46479.5|46439.5|46474.6|46434.6|0
1645637320000|2022-02-23 17:28:40|46484.6|46444.6|46479.5|46439.5|46484.6|46444.6|46474.8|46434.8|33
1645637330000|2022-02-23 17:28:50|46479.6|46439.6|46454.6|46414.6|46484.6|46444.6|46454.6|46414.6|2
1645637340000|2022-02-23 17:29:00|46454.5|46414.5|46464.7|46424.7|46464.7|46424.7|46434.6|46394.6|2
1645637350000|2022-02-23 17:29:10|46459.6|46419.6|46449.7|46409.7|46459.7|46419.7|46449.7|46409.7|1
1645637360000|2022-02-23 17:29:20|46449.6|46409.6|46459.5|46419.5|46464.6|46424.6|46449.6|46409.6|2
1645637370000|2022-02-23 17:29:30|46454.6|46414.6|46454.2|46414.2|46459.6|46419.6|46449.5|46409.5|4
1645637380000|2022-02-23 17:29:40|46434.6|46394.6|46454.6|46414.6|46459.5|46419.5|46434.6|46394.6|10
1645637390000|2022-02-23 17:29:50|46459.6|46419.6|46439.5|46399.5|46459.6|46419.6|46434.6|46394.6|11
1645637400000|2022-02-23 17:30:00|46439.7|46399.7|46419.7|46379.7|46444.6|46404.6|46409.7|46369.7|14
1645637410000|2022-02-23 17:30:10|46424.6|46384.6|46424.6|46384.6|46424.6|46384.6|46405|46365|12
1645637420000|2022-02-23 17:30:20|46414.6|46374.6|46449.5|46409.5|46454.6|46414.6|46414.6|46374.6|5
1645637430000|2022-02-23 17:30:30|46434.8|46394.8|46429.5|46389.5|46449.5|46409.5|46424.5|46384.5|5
1645637440000|2022-02-23 17:30:40|46429.6|46389.6|46434.6|46394.6|46449.5|46409.5|46429.6|46389.6|1
1645637450000|2022-02-23 17:30:50|46424.7|46384.7|46419.6|46379.6|46424.7|46384.7|46414.6|46374.6|1
1645637460000|2022-02-23 17:31:00|46424.5|46384.5|46419.7|46379.7|46424.6|46384.6|46414.7|46374.7|6
1645637470000|2022-02-23 17:31:10|46424.6|46384.6|46429.6|46389.6|46449.5|46409.5|46424.6|46384.6|2
1645637480000|2022-02-23 17:31:20|46434.6|46394.6|46444.6|46404.6|46444.6|46404.6|46429.6|46389.6|0
1645637490000|2022-02-23 17:31:30|46449.5|46409.5|46419.7|46379.7|46449.6|46409.6|46414.7|46374.7|32
1645637500000|2022-02-23 17:31:40|46424.6|46384.6|46429.6|46389.6|46439.6|46399.6|46419.7|46379.7|1
1645637510000|2022-02-23 17:31:50|46429.5|46389.5|46409.5|46369.5|46439.6|46399.6|46399.5|46359.5|8
1645637520000|2022-02-23 17:32:00|46414.5|46374.5|46394.6|46354.6|46414.6|46374.6|46394.6|46354.6|3
1645637530000|2022-02-23 17:32:10|46399.5|46359.5|46394.6|46354.6|46404.7|46364.7|46394.6|46354.6|1
1645637540000|2022-02-23 17:32:20|46394.5|46354.5|46369.5|46329.5|46394.6|46354.6|46369.5|46329.5|10
1645637550000|2022-02-23 17:32:30|46374.4|46334.4|46364.5|46324.5|46379.5|46339.5|46364.5|46324.5|1
1645637560000|2022-02-23 17:32:40|46379.5|46339.5|46379.5|46339.5|46384.5|46344.5|46374.5|46334.5|3
1645637570000|2022-02-23 17:32:50|46374.5|46334.5|46344.6|46304.6|46379.5|46339.5|46344.6|46304.6|2
1645637580000|2022-02-23 17:33:00|46349.5|46309.5|46379.4|46339.4|46384.4|46344.4|46344.5|46304.5|53
1645637590000|2022-02-23 17:33:10|46374.5|46334.5|46364.5|46324.5|46374.5|46334.5|46359.5|46319.5|1
1645637600000|2022-02-23 17:33:20|46364.6|46324.6|46349.5|46309.5|46364.6|46324.6|46349.5|46309.5|2
1645637610000|2022-02-23 17:33:30|46349.6|46309.6|46349.5|46309.5|46349.6|46309.6|46344.5|46304.5|2
1645637620000|2022-02-23 17:33:40|46344.5|46304.5|46324.6|46284.6|46344.5|46304.5|46319.6|46279.6|4
1645637630000|2022-02-23 17:33:50|46329.5|46289.5|46324.6|46284.6|46334.5|46294.5|46324.6|46284.6|2
1645637640000|2022-02-23 17:34:00|46334.4|46294.4|46329.5|46289.5|46334.4|46294.4|46324.6|46284.6|22
1645637650000|2022-02-23 17:34:10|46324.6|46284.6|46304.6|46264.6|46329.5|46289.5|46304.6|46264.6|3
1645637660000|2022-02-23 17:34:20|46309.5|46269.5|46294.6|46254.6|46309.5|46269.5|46294.6|46254.6|30
1645637670000|2022-02-23 17:34:30|46289.6|46249.6|46269.7|46229.7|46289.6|46249.6|46269.7|46229.7|4
1645637680000|2022-02-23 17:34:40|46279.5|46239.5|46279.5|46239.5|46279.6|46239.6|46279.4|46239.4|1
1645637690000|2022-02-23 17:34:50|46284.3|46244.3|46299.5|46259.5|46299.5|46259.5|46279.5|46239.5|12
1645637700000|2022-02-23 17:35:00|46309.5|46269.5|46289.5|46249.5|46319.5|46279.5|46289.5|46249.5|3
1645637710000|2022-02-23 17:35:10|46289.6|46249.6|46274.6|46234.6|46289.6|46249.6|46274.5|46234.5|1
1645637720000|2022-02-23 17:35:20|46279.6|46239.6|46259.5|46219.5|46279.6|46239.6|46259.5|46219.5|0
1645637730000|2022-02-23 17:35:30|46259.7|46219.7|46244.6|46204.6|46264.6|46224.6|46239.5|46199.5|8
1645637740000|2022-02-23 17:35:40|46254.6|46214.6|46234.5|46194.5|46254.6|46214.6|46234.5|46194.5|6
1645637750000|2022-02-23 17:35:50|46234.6|46194.6|46239.5|46199.5|46239.5|46199.5|46229.5|46189.5|1
1645637760000|2022-02-23 17:36:00|46234.5|46194.5|46264.6|46224.6|46264.6|46224.6|46234.5|46194.5|1
1645637770000|2022-02-23 17:36:10|46284.6|46244.6|46279.6|46239.6|46294.6|46254.6|46279.6|46239.6|2
1645637780000|2022-02-23 17:36:20|46284.6|46244.6|46284.6|46244.6|46284.6|46244.6|46284.6|46244.6|0
1645637790000|2022-02-23 17:36:30|46294.6|46254.6|46284.6|46244.6|46294.6|46254.6|46284.6|46244.6|5
1645637800000|2022-02-23 17:36:40|46284.4|46244.4|46289.6|46249.6|46289.6|46249.6|46284.4|46244.4|0
1645637810000|2022-02-23 17:36:50|46289.7|46249.7|46289.4|46249.4|46304.4|46264.4|46284.6|46244.6|6
1645637820000|2022-02-23 17:37:00|46284.6|46244.6|46299.6|46259.6|46299.7|46259.7|46284.6|46244.6|0
1645637830000|2022-02-23 17:37:10|46299.4|46259.4|46294.6|46254.6|46299.6|46259.6|46294.6|46254.6|33
1645637840000|2022-02-23 17:37:20|46299.4|46259.4|46294.6|46254.6|46304.6|46264.6|46294.6|46254.6|16
1645637850000|2022-02-23 17:37:30|46299.4|46259.4|46329.6|46289.6|46334.6|46294.6|46294.6|46254.6|21
1645637860000|2022-02-23 17:37:40|46329.7|46289.7|46329.5|46289.5|46334.5|46294.5|46329.4|46289.4|0
1645637870000|2022-02-23 17:37:50|46329.7|46289.7|46329.4|46289.4|46334.5|46294.5|46324.5|46284.5|0
1645637880000|2022-02-23 17:38:00|46329.5|46289.5|46319.5|46279.5|46334.4|46294.4|46314.5|46274.5|1
1645637890000|2022-02-23 17:38:10|46314.5|46274.5|46314.5|46274.5|46319.4|46279.4|46314.4|46274.4|0
1645637900000|2022-02-23 17:38:20|46314.4|46274.4|46309.5|46269.5|46314.5|46274.5|46309.5|46269.5|2
1645637910000|2022-02-23 17:38:30|46314.5|46274.5|46319.5|46279.5|46319.5|46279.5|46309.7|46269.7|0
1645637920000|2022-02-23 17:38:40|46304.7|46264.7|46339.5|46299.5|46344.5|46304.5|46304.7|46264.7|6
1645637930000|2022-02-23 17:38:50|46339.4|46299.4|46329.5|46289.5|46339.7|46299.7|46324.5|46284.5|5
1645637940000|2022-02-23 17:39:00|46314.7|46274.7|46324.5|46284.5|46324.5|46284.5|46309.6|46269.6|7
1645637950000|2022-02-23 17:39:10|46324.6|46284.6|46329.5|46289.5|46334.5|46294.5|46324.5|46284.5|0
1645637960000|2022-02-23 17:39:20|46324.6|46284.6|46309.6|46269.6|46324.6|46284.6|46309.6|46269.6|1
1645637970000|2022-02-23 17:39:30|46314.5|46274.5|46329.5|46289.5|46329.5|46289.5|46309.5|46269.5|0
1645637980000|2022-02-23 17:39:40|46324.6|46284.6|46324.5|46284.5|46329.5|46289.5|46319.6|46279.6|0
1645637990000|2022-02-23 17:39:50|46324.6|46284.6|46334.6|46294.6|46344.6|46304.6|46324.5|46284.5|1
1645638000000|2022-02-23 17:40:00|46334.8|46294.8|46349.6|46309.6|46349.6|46309.6|46334.8|46294.8|31
1645638010000|2022-02-23 17:40:10|46349.5|46309.5|46349.6|46309.6|46349.6|46309.6|46344.5|46304.5|17
1645638020000|2022-02-23 17:40:20|46354.5|46314.5|46399.6|46359.6|46404.6|46364.6|46349.6|46309.6|24
1645638030000|2022-02-23 17:40:30|46394.6|46354.6|46394.5|46354.5|46399.6|46359.6|46389.6|46349.6|0
1645638040000|2022-02-23 17:40:40|46394.6|46354.6|46399.6|46359.6|46399.6|46359.6|46389.6|46349.6|0
1645638050000|2022-02-23 17:40:50|46404.5|46364.5|46404.7|46364.7|46414.5|46374.5|46399.6|46359.6|3
1645638060000|2022-02-23 17:41:00|46409.6|46369.6|46414.6|46374.6|46419.6|46379.6|46409.6|46369.6|2
1645638070000|2022-02-23 17:41:10|||||||||1
1645638080000|2022-02-23 17:41:20|46414.4|46374.4|46399.4|46359.4|46414.4|46374.4|46389.6|46349.6|15
1645638090000|2022-02-23 17:41:30|46394.5|46354.5|46404.4|46364.4|46404.5|46364.5|46389.4|46349.4|0
1645638100000|2022-02-23 17:41:40|46399.5|46359.5|46389.4|46349.4|46399.5|46359.5|46384.5|46344.5|0
1645638110000|2022-02-23 17:41:50|46384.5|46344.5|46379.6|46339.6|46389.4|46349.4|46379.6|46339.6|330
1645638120000|2022-02-23 17:42:00|46374.6|46334.6|46379.6|46339.6|46389.6|46349.6|46374.6|46334.6|0
1645638130000|2022-02-23 17:42:10|46384.7|46344.7|46399.5|46359.5|46399.6|46359.6|46384.7|46344.7|0
1645638140000|2022-02-23 17:42:20|46394.6|46354.6|46389.6|46349.6|46394.6|46354.6|46384.7|46344.7|0
1645638150000|2022-02-23 17:42:30|46384.7|46344.7|46384.7|46344.7|46399.6|46359.6|46384.6|46344.6|1
1645638160000|2022-02-23 17:42:40|46389.7|46349.7|46384.7|46344.7|46389.7|46349.7|46384.7|46344.7|0
1645638170000|2022-02-23 17:42:50|46389.7|46349.7|46379.6|46339.6|46399.6|46359.6|46374.6|46334.6|45
1645638180000|2022-02-23 17:43:00|46384.6|46344.6|46384.7|46344.7|46394.5|46354.5|46374.7|46334.7|0
1645638190000|2022-02-23 17:43:10|46389.6|46349.6|46389.7|46349.7|46394.7|46354.7|46389.6|46349.6|0
1645638200000|2022-02-23 17:43:20|46389.6|46349.6|46389.6|46349.6|46394.6|46354.6|46384.6|46344.6|2
1645638210000|2022-02-23 17:43:30|46384.7|46344.7|46384.6|46344.6|46384.7|46344.7|46384.6|46344.6|0
1645638220000|2022-02-23 17:43:40|46379.6|46339.6|46369.6|46329.6|46379.6|46339.6|46364.6|46324.6|1
1645638230000|2022-02-23 17:43:50|46374.7|46334.7|46379.6|46339.6|46379.6|46339.6|46374.7|46334.7|0
1645638240000|2022-02-23 17:44:00|46384.6|46344.6|46384.6|46344.6|46384.7|46344.7|46379.6|46339.6|2
1645638250000|2022-02-23 17:44:10|46384.7|46344.7|46439.6|46399.6|46439.6|46399.6|46384.7|46344.7|13
1645638260000|2022-02-23 17:44:20|46444.7|46404.7|46439.6|46399.6|46444.7|46404.7|46429.7|46389.7|10
1645638270000|2022-02-23 17:44:30|46434.7|46394.7|46439.6|46399.6|46439.7|46399.7|46434.7|46394.7|0
1645638280000|2022-02-23 17:44:40|46439.5|46399.5|46409.8|46369.8|46439.5|46399.5|46389.7|46349.7|52
1645638290000|2022-02-23 17:44:50|46424.6|46384.6|46419.7|46379.7|46424.7|46384.7|46414.7|46374.7|16
1645638300000|2022-02-23 17:45:00|46419.6|46379.6|46424.7|46384.7|46424.8|46384.8|46414.7|46374.7|0
1645638310000|2022-02-23 17:45:10|46419.6|46379.6|46389.6|46349.6|46419.6|46379.6|46389.6|46349.6|0
1645638320000|2022-02-23 17:45:20|46389.7|46349.7|46384.7|46344.7|46394.7|46354.7|46384.6|46344.6|20
1645638330000|2022-02-23 17:45:30|46384.6|46344.6|46389.7|46349.7|46399.6|46359.6|46384.6|46344.6|31
1645638340000|2022-02-23 17:45:40|46389.8|46349.8|46384.7|46344.7|46394.8|46354.8|46384.7|46344.7|0
1645638350000|2022-02-23 17:45:50|46389.8|46349.8|46389.6|46349.6|46389.8|46349.8|46389.6|46349.6|0
1645638360000|2022-02-23 17:46:00|46384.7|46344.7|46404.8|46364.8|46404.8|46364.8|46384.7|46344.7|0
1645638370000|2022-02-23 17:46:10|46399.8|46359.8|46394.7|46354.7|46404.7|46364.7|46394.7|46354.7|0
1645638380000|2022-02-23 17:46:20|46384.7|46344.7|46384.7|46344.7|46384.7|46344.7|46384.7|46344.7|0
1645638390000|2022-02-23 17:46:30|46379.7|46339.7|46374.7|46334.7|46379.7|46339.7|46374.7|46334.7|1
1645638400000|2022-02-23 17:46:40|46384.6|46344.6|46389.8|46349.8|46394.7|46354.7|46384.6|46344.6|25
1645638410000|2022-02-23 17:46:50|46389.7|46349.7|46394.7|46354.7|46394.8|46354.8|46389.7|46349.7|0
1645638420000|2022-02-23 17:47:00|46394.8|46354.8|46394.7|46354.7|46394.8|46354.8|46394.7|46354.7|3
1645638430000|2022-02-23 17:47:10|46394.8|46354.8|46404.7|46364.7|46404.7|46364.7|46394.8|46354.8|0
1645638440000|2022-02-23 17:47:20|46409.6|46369.6|46414.7|46374.7|46414.7|46374.7|46409.6|46369.6|0
1645638460000|2022-02-23 17:47:40|46419.7|46379.7|46419.7|46379.7|46424.7|46384.7|46414.7|46374.7|0
1645638470000|2022-02-23 17:47:50|46419.6|46379.6|46419.6|46379.6|46424.6|46384.6|46419.6|46379.6|2
1645638480000|2022-02-23 17:48:00|46419.7|46379.7|46459.6|46419.6|46464.7|46424.7|46399.7|46359.7|8
1645638490000|2022-02-23 17:48:10|46454.7|46414.7|46449.6|46409.6|46454.7|46414.7|46444.7|46404.7|0
1645638500000|2022-02-23 17:48:20|46454.5|46414.5|46459.8|46419.8|46464.7|46424.7|46449.7|46409.7|44
1645638510000|2022-02-23 17:48:30|46464.7|46424.7|46464.7|46424.7|46464.7|46424.7|46459.8|46419.8|1
1645638520000|2022-02-23 17:48:40|46459.8|46419.8|46459.8|46419.8|46464.7|46424.7|46459.8|46419.8|0
1645638530000|2022-02-23 17:48:50|46464.7|46424.7|46444.7|46404.7|46464.7|46424.7|46444.7|46404.7|14
1645638540000|2022-02-23 17:49:00|46454.7|46414.7|46459.7|46419.7|46459.7|46419.7|46449.7|46409.7|0
1645638560000|2022-02-23 17:49:20|46464.7|46424.7|46464.7|46424.7|46464.7|46424.7|46459.7|46419.7|0
1645638570000|2022-02-23 17:49:30|46454.8|46414.8|46459.7|46419.7|46459.8|46419.8|46454.7|46414.7|3
1645638580000|2022-02-23 17:49:40|46459.6|46419.6|46459.7|46419.7|46459.7|46419.7|46459.6|46419.6|1
1645638590000|2022-02-23 17:49:50|46464.7|46424.7|46439.6|46399.6|46464.7|46424.7|46434.7|46394.7|2
1645638600000|2022-02-23 17:50:00|46429.6|46389.6|46404.7|46364.7|46429.7|46389.7|46399.7|46359.7|0
1645638610000|2022-02-23 17:50:10|46414.6|46374.6|46409.6|46369.6|46414.6|46374.6|46409.6|46369.6|0
1645638620000|2022-02-23 17:50:20|46424.8|46384.8|46419.6|46379.6|46424.8|46384.8|46414.7|46374.7|22
1645638630000|2022-02-23 17:50:30|46419.8|46379.8|46414.7|46374.7|46424.7|46384.7|46414.7|46374.7|5
1645638640000|2022-02-23 17:50:40|46414.8|46374.8|46419.8|46379.8|46419.8|46379.8|46414.8|46374.8|0
1645638650000|2022-02-23 17:50:50|46419.7|46379.7|46424.7|46384.7|46424.8|46384.8|46419.7|46379.7|4
1645638660000|2022-02-23 17:51:00|46424.8|46384.8|46424.7|46384.7|46424.8|46384.8|46419.8|46379.8|0
1645638670000|2022-02-23 17:51:10|46424.8|46384.8|46424.8|46384.8|46424.8|46384.8|46419.8|46379.8|30
1645638680000|2022-02-23 17:51:20|46424.7|46384.7|46424.7|46384.7|46424.8|46384.8|46419.8|46379.8|0
1645638690000|2022-02-23 17:51:30|46424.8|46384.8|46434.9|46394.9|46444.7|46404.7|46424.8|46384.8|3
1645638700000|2022-02-23 17:51:40|46434.8|46394.8|46429.8|46389.8|46434.9|46394.9|46429.8|46389.8|3
1645638710000|2022-02-23 17:51:50|46429.7|46389.7|46429.8|46389.8|46429.8|46389.8|46429.7|46389.7|0
1645638720000|2022-02-23 17:52:00|46434.7|46394.7|46394.7|46354.7|46434.7|46394.7|46389.8|46349.8|5
1645638730000|2022-02-23 17:52:10|46389.8|46349.8|46409.8|46369.8|46409.8|46369.8|46389.8|46349.8|0
1645638740000|2022-02-23 17:52:20|46409.7|46369.7|46404.7|46364.7|46419.7|46379.7|46404.7|46364.7|1
1645638750000|2022-02-23 17:52:30|46409.7|46369.7|46384.7|46344.7|46409.8|46369.8|46384.7|46344.7|1
1645638760000|2022-02-23 17:52:40|46389.8|46349.8|46369.8|46329.8|46389.8|46349.8|46369.8|46329.8|1
1645638770000|2022-02-23 17:52:50|46369.7|46329.7|46364.7|46324.7|46369.7|46329.7|46364.7|46324.7|0
1645638780000|2022-02-23 17:53:00|46369.6|46329.6|46369.6|46329.6|46369.7|46329.7|46364.7|46324.7|2
1645638790000|2022-02-23 17:53:10|46369.7|46329.7|46369.6|46329.6|46369.7|46329.7|46369.6|46329.6|2
1645638800000|2022-02-23 17:53:20|46374.7|46334.7|46369.6|46329.6|46379.7|46339.7|46369.6|46329.6|1
1645638810000|2022-02-23 17:53:30|46359.7|46319.7|46369.7|46329.7|46369.7|46329.7|46349.7|46309.7|0
1645638820000|2022-02-23 17:53:40|46369.6|46329.6|46384.7|46344.7|46384.7|46344.7|46369.6|46329.6|1
1645638830000|2022-02-23 17:53:50|46379.8|46339.8|46374.7|46334.7|46384.5|46344.5|46369.8|46329.8|0
1645638840000|2022-02-23 17:54:00|46369.8|46329.8|46359.8|46319.8|46374.7|46334.7|46359.7|46319.7|35
1645638850000|2022-02-23 17:54:10|46359.7|46319.7|46359.6|46319.6|46359.7|46319.7|46349.8|46309.8|0
1645638860000|2022-02-23 17:54:20|46359.8|46319.8|46344.7|46304.7|46359.8|46319.8|46344.7|46304.7|0
1645638870000|2022-02-23 17:54:30|46339.8|46299.8|46339.6|46299.6|46344.7|46304.7|46334.7|46294.7|0
1645638880000|2022-02-23 17:54:40|46339.7|46299.7|46359.6|46319.6|46359.6|46319.6|46339.6|46299.6|0
1645638890000|2022-02-23 17:54:50|46359.7|46319.7|46359.6|46319.6|46359.8|46319.8|46359.6|46319.6|1
1645638900000|2022-02-23 17:55:00|46359.7|46319.7|46359.7|46319.7|46364.7|46324.7|46359.6|46319.6|1
1645638910000|2022-02-23 17:55:10|46359.8|46319.8|46359.7|46319.7|46359.8|46319.8|46359.7|46319.7|0
1645638920000|2022-02-23 17:55:20|46374.7|46334.7|46374.7|46334.7|46374.7|46334.7|46374.7|46334.7|1
1645638940000|2022-02-23 17:55:40|46379.7|46339.7|46369.7|46329.7|46389.6|46349.6|46359.7|46319.7|21
1645638950000|2022-02-23 17:55:50|46369.8|46329.8|46364.7|46324.7|46374.6|46334.6|46359.6|46319.6|0
1645638960000|2022-02-23 17:56:00|46369.7|46329.7|46369.7|46329.7|46369.7|46329.7|46369.7|46329.7|0
1645638970000|2022-02-23 17:56:10|46369.8|46329.8|46364.7|46324.7|46374.7|46334.7|46364.7|46324.7|0
1645638980000|2022-02-23 17:56:20|46369.7|46329.7|46364.7|46324.7|46369.7|46329.7|46364.7|46324.7|3
1645638990000|2022-02-23 17:56:30|46359.7|46319.7|46359.6|46319.6|46359.7|46319.7|46349.8|46309.8|0
1645639000000|2022-02-23 17:56:40|46359.7|46319.7|46349.7|46309.7|46369.6|46329.6|46344.7|46304.7|1
1645639010000|2022-02-23 17:56:50|46349.8|46309.8|46354.7|46314.7|46369.6|46329.6|46349.8|46309.8|31
1645639020000|2022-02-23 17:57:00|46354.6|46314.6|46359.7|46319.7|46359.7|46319.7|46344.7|46304.7|2
1645639030000|2022-02-23 17:57:10|46359.6|46319.6|46364.7|46324.7|46364.7|46324.7|46359.6|46319.6|0
1645639040000|2022-02-23 17:57:20|46369.6|46329.6|46359.6|46319.6|46374.6|46334.6|46359.6|46319.6|3
1645639050000|2022-02-23 17:57:30|46354.7|46314.7|46349.6|46309.6|46359.6|46319.6|46349.6|46309.6|0
1645639060000|2022-02-23 17:57:40|46344.7|46304.7|46339.6|46299.6|46349.7|46309.7|46339.6|46299.6|0
1645639070000|2022-02-23 17:57:50|46329.6|46289.6|46329.5|46289.5|46329.6|46289.6|46319.5|46279.5|1
1645639080000|2022-02-23 17:58:00|46334.5|46294.5|46324.8|46284.8|46339.5|46299.5|46324.8|46284.8|2
1645639090000|2022-02-23 17:58:10|46329.7|46289.7|46324.7|46284.7|46329.7|46289.7|46324.7|46284.7|2
1645639100000|2022-02-23 17:58:20|46329.5|46289.5|46309.5|46269.5|46329.5|46289.5|46309.5|46269.5|2
1645639110000|2022-02-23 17:58:30|46314.3|46274.3|46299.5|46259.5|46314.5|46274.5|46299.5|46259.5|0
1645639120000|2022-02-23 17:58:40|46309.5|46269.5|46294.7|46254.7|46309.5|46269.5|46294.7|46254.7|1
1645639130000|2022-02-23 17:58:50|46299.5|46259.5|46294.7|46254.7|46299.5|46259.5|46294.5|46254.5|1
1645639140000|2022-02-23 17:59:00|46294.6|46254.6|46294.6|46254.6|46294.6|46254.6|46284.6|46244.6|0
1645639150000|2022-02-23 17:59:10|46304.6|46264.6|46299.5|46259.5|46309.5|46269.5|46299.5|46259.5|25
1645639160000|2022-02-23 17:59:20|46294.6|46254.6|46279.5|46239.5|46299.5|46259.5|46274.6|46234.6|1
1645639170000|2022-02-23 17:59:30|46274.6|46234.6|46269.6|46229.6|46274.6|46234.6|46269.5|46229.5|0
1645639180000|2022-02-23 17:59:40|46269.5|46229.5|46249.6|46209.6|46279.5|46239.5|46249.6|46209.6|33
1645639190000|2022-02-23 17:59:50|46249.4|46209.4|46239.6|46199.6|46254.8|46214.8|46239.6|46199.6|6
1645639200000|2022-02-23 18:00:00|46239.5|46199.5|46229.8|46189.8|46239.6|46199.6|46219.6|46179.6|3
1645639210000|2022-02-23 18:00:10|46229.7|46189.7|46244.6|46204.6|46244.6|46204.6|46229.5|46189.5|17
1645639220000|2022-02-23 18:00:20|46249.5|46209.5|46249.6|46209.6|46254.6|46214.6|46249.5|46209.5|1
1645639230000|2022-02-23 18:00:30|46244.6|46204.6|46249.6|46209.6|46249.6|46209.6|46244.6|46204.6|0
1645639240000|2022-02-23 18:00:40|46239.6|46199.6|46239.6|46199.6|46239.6|46199.6|46239.5|46199.5|0
1645639250000|2022-02-23 18:00:50|46249.6|46209.6|46254.6|46214.6|46254.6|46214.6|46249.6|46209.6|2
1645639260000|2022-02-23 18:01:00|46249.6|46209.6|46254.6|46214.6|46254.7|46214.7|46249.6|46209.6|4
1645639270000|2022-02-23 18:01:10|46244.7|46204.7|46244.6|46204.6|46254.5|46214.5|46244.6|46204.6|34
1645639280000|2022-02-23 18:01:20|46234.6|46194.6|46239.6|46199.6|46239.6|46199.6|46234.6|46194.6|0
1645639290000|2022-02-23 18:01:30|46234.7|46194.7|46229.6|46189.6|46234.7|46194.7|46229.5|46189.5|0
1645639300000|2022-02-23 18:01:40|46224.6|46184.6|46229.7|46189.7|46234.6|46194.6|46224.6|46184.6|0
1645639310000|2022-02-23 18:01:50|46229.6|46189.6|46244.8|46204.8|46244.8|46204.8|46229.6|46189.6|483
1645639320000|2022-02-23 18:02:00|46249.7|46209.7|46249.7|46209.7|46254.8|46214.8|46249.7|46209.7|179
1645639330000|2022-02-23 18:02:10|46254.8|46214.8|46269.9|46229.9|46284.8|46244.8|46254.8|46214.8|15
1645639340000|2022-02-23 18:02:20|46274.8|46234.8|46269.9|46229.9|46274.8|46234.8|46269.9|46229.9|0
1645639350000|2022-02-23 18:02:30|46274.9|46234.9|46279.7|46239.7|46279.9|46239.9|46269.8|46229.8|35
1645639360000|2022-02-23 18:02:40|46269.8|46229.8|46269.8|46229.8|46269.8|46229.8|46269.8|46229.8|0
1645639370000|2022-02-23 18:02:50|46264.8|46224.8|46269.7|46229.7|46274.9|46234.9|46264.8|46224.8|5
1645639380000|2022-02-23 18:03:00|46284.4|46244.4|46279.8|46239.8|46284.7|46244.7|46279.8|46239.8|25
1645639390000|2022-02-23 18:03:10|46274.8|46234.8|46279.9|46239.9|46279.9|46239.9|46269.9|46229.9|0
1645639400000|2022-02-23 18:03:20|46294.8|46254.8|46294.8|46254.8|46299.7|46259.7|46294.8|46254.8|0
1645639420000|2022-02-23 18:03:40|46299.8|46259.8|46329.9|46289.9|46334.9|46294.9|46299.8|46259.8|8
1645639430000|2022-02-23 18:03:50|46330|46290|46329.9|46289.9|46334.9|46294.9|46329.9|46289.9|2
1645639440000|2022-02-23 18:04:00|46329.8|46289.8|46334.8|46294.8|46334.8|46294.8|46324.9|46284.9|5
1645639450000|2022-02-23 18:04:10|46329.9|46289.9|46329.9|46289.9|46329.9|46289.9|46324.9|46284.9|0
1645639460000|2022-02-23 18:04:20|46334.8|46294.8|46344.9|46304.9|46344.9|46304.9|46329.9|46289.9|4
1645639470000|2022-02-23 18:04:30|||||||||1
1645639480000|2022-02-23 18:04:40|46329.9|46289.9|46329.9|46289.9|46329.9|46289.9|46329.9|46289.9|8
1645639490000|2022-02-23 18:04:50|46329.8|46289.8|46329.9|46289.9|46334.7|46294.7|46324.9|46284.9|2
1645639500000|2022-02-23 18:05:00|46334.9|46294.9|46339.9|46299.9|46349.9|46309.9|46329.9|46289.9|0
1645639510000|2022-02-23 18:05:10|46344.8|46304.8|46344.9|46304.9|46349.9|46309.9|46324.9|46284.9|88
1645639520000|2022-02-23 18:05:20|46329.9|46289.9|46329.9|46289.9|46329.9|46289.9|46329.8|46289.8|31
1645639530000|2022-02-23 18:05:30|46324.8|46284.8|46319.9|46279.9|46324.9|46284.9|46319.9|46279.9|0
1645639540000|2022-02-23 18:05:40|46320|46280|46324.9|46284.9|46339.9|46299.9|46320|46280|15
1645639550000|2022-02-23 18:05:50|46329.9|46289.9|46309.9|46269.9|46329.9|46289.9|46304.8|46264.8|0
1645639560000|2022-02-23 18:06:00|46310|46270|46324.8|46284.8|46324.8|46284.8|46299.9|46259.9|4
1645639570000|2022-02-23 18:06:10|46324.9|46284.9|46309.9|46269.9|46324.9|46284.9|46309.9|46269.9|1
1645639580000|2022-02-23 18:06:20|46319.7|46279.7|46324.8|46284.8|46324.8|46284.8|46319.7|46279.7|0
1645639590000|2022-02-23 18:06:30|46319.8|46279.8|46319.9|46279.9|46329.8|46289.8|46319.8|46279.8|3
1645639600000|2022-02-23 18:06:40|46319.8|46279.8|46329.9|46289.9|46329.9|46289.9|46319.8|46279.8|1
1645639610000|2022-02-23 18:06:50|46334.8|46294.8|46329.9|46289.9|46339.9|46299.9|46329.9|46289.9|26
1645639620000|2022-02-23 18:07:00|46334.9|46294.9|46339.9|46299.9|46339.9|46299.9|46334.8|46294.8|3
1645639630000|2022-02-23 18:07:10|46344.8|46304.8|46344.9|46304.9|46344.9|46304.9|46344.8|46304.8|0
1645639640000|2022-02-23 18:07:20|46354.9|46314.9|46354.9|46314.9|46354.9|46314.9|46354.9|46314.9|0
1645639650000|2022-02-23 18:07:30|46359.8|46319.8|46359.8|46319.8|46364.7|46324.7|46359.8|46319.8|1
1645639660000|2022-02-23 18:07:40|46354.9|46314.9|46354.8|46314.8|46354.9|46314.9|46354.8|46314.8|0
1645639670000|2022-02-23 18:07:50|46349.9|46309.9|46349.9|46309.9|46354.9|46314.9|46349.9|46309.9|0
1645639680000|2022-02-23 18:08:00|46344.8|46304.8|46349.9|46309.9|46354.8|46314.8|46344.8|46304.8|10
1645639690000|2022-02-23 18:08:10|46354.7|46314.7|46359.8|46319.8|46359.8|46319.8|46354.7|46314.7|40
1645639700000|2022-02-23 18:08:20|46359.7|46319.7|46344.8|46304.8|46359.7|46319.7|46344.8|46304.8|1
1645639710000|2022-02-23 18:08:30|46349.8|46309.8|46349.9|46309.9|46354.8|46314.8|46349.8|46309.8|2
1645639720000|2022-02-23 18:08:40|46354.8|46314.8|46354.8|46314.8|46354.8|46314.8|46354.8|46314.8|0
1645639730000|2022-02-23 18:08:50|||||||||3
1645639740000|2022-02-23 18:09:00|46349.9|46309.9|46334.8|46294.8|46349.9|46309.9|46334.8|46294.8|0
1645639750000|2022-02-23 18:09:10|46339.9|46299.9|46354.9|46314.9|46354.9|46314.9|46339.9|46299.9|15
1645639760000|2022-02-23 18:09:20|46354.8|46314.8|46364.9|46324.9|46364.9|46324.9|46334.8|46294.8|10
1645639770000|2022-02-23 18:09:30|46365|46325|46379.9|46339.9|46379.9|46339.9|46365|46325|2
1645639790000|2022-02-23 18:09:50|46370.1|46330.1|46389.9|46349.9|46389.9|46349.9|46359.9|46319.9|4
1645639800000|2022-02-23 18:10:00|46390|46350|46414.9|46374.9|46445.1|46405.1|46390|46350|31
1645639810000|2022-02-23 18:10:10|46409.9|46369.9|46415|46375|46415|46375|46409.9|46369.9|12
1645639820000|2022-02-23 18:10:20|46414.9|46374.9|46399.9|46359.9|46419.8|46379.8|46399.9|46359.9|2
1645639830000|2022-02-23 18:10:30|46400|46360|46440.1|46400.1|46440.1|46400.1|46400|46360|29
1645639840000|2022-02-23 18:10:40|46445|46405|46435|46395|46445.1|46405.1|46430.1|46390.1|6
1645639850000|2022-02-23 18:10:50|46425.1|46385.1|46439.9|46399.9|46440|46400|46425|46385|1
1645639860000|2022-02-23 18:11:00|46449.9|46409.9|46459.9|46419.9|46460|46420|46449.9|46409.9|35
1645639870000|2022-02-23 18:11:10|46455|46415|46450|46410|46455|46415|46440.1|46400.1|5
1645639880000|2022-02-23 18:11:20|46449.9|46409.9|46454.9|46414.9|46454.9|46414.9|46439.9|46399.9|2
1645639890000|2022-02-23 18:11:30|46459.9|46419.9|46459.9|46419.9|46460|46420|46449.9|46409.9|1
1645639900000|2022-02-23 18:11:40|46455|46415|46459.8|46419.8|46464.9|46424.9|46455|46415|0
1645639910000|2022-02-23 18:11:50|46459.9|46419.9|46459.9|46419.9|46464.9|46424.9|46459.9|46419.9|4
1645639920000|2022-02-23 18:12:00|46455|46415|46425|46385|46455|46415|46419.9|46379.9|3
1645639930000|2022-02-23 18:12:10|46430|46390|46435|46395|46440|46400|46420|46380|0
1645639940000|2022-02-23 18:12:20|46430.1|46390.1|46425|46385|46430.1|46390.1|46425|46385|0
1645639950000|2022-02-23 18:12:30|46420.1|46380.1|46429.9|46389.9|46430|46390|46420.1|46380.1|0
1645639960000|2022-02-23 18:12:40|46425|46385|46470.1|46430.1|46495|46455|46425|46385|9
1645639970000|2022-02-23 18:12:50|46465.1|46425.1|46490.1|46450.1|46490.1|46450.1|46465|46425|3
1645639980000|2022-02-23 18:13:00|46495|46455|46485.1|46445.1|46495|46455|46485|46445|2
1645639990000|2022-02-23 18:13:10|46485|46445|46500.1|46460.1|46505.1|46465.1|46485|46445|0
1645640000000|2022-02-23 18:13:20|46500|46460|46495.1|46455.1|46515|46475|46480.1|46440.1|53
1645640010000|2022-02-23 18:13:30|46495|46455|46490.1|46450.1|46495.1|46455.1|46485.1|46445.1|5
1645640020000|2022-02-23 18:13:40|46495.2|46455.2|46490.2|46450.2|46495.3|46455.3|46485.2|46445.2|71
1645640030000|2022-02-23 18:13:50|46490.1|46450.1|46510.2|46470.2|46515.2|46475.2|46490.1|46450.1|8
1645640040000|2022-02-23 18:14:00|46510.1|46470.1|46540.2|46500.2|46550.2|46510.2|46505.2|46465.2|12
1645640050000|2022-02-23 18:14:10|46535.3|46495.3|46525.2|46485.2|46535.3|46495.3|46525.2|46485.2|0
1645640060000|2022-02-23 18:14:20|46525.1|46485.1|46540.2|46500.2|46550.2|46510.2|46525.1|46485.1|1
1645640070000|2022-02-23 18:14:30|46540.1|46500.1|46535.2|46495.2|46540.1|46500.1|46535.2|46495.2|102
1645640080000|2022-02-23 18:14:40|46505.2|46465.2|46515.2|46475.2|46515.3|46475.3|46505.2|46465.2|0
1645640090000|2022-02-23 18:14:50|46520.2|46480.2|46510.3|46470.3|46520.3|46480.3|46500.3|46460.3|8
1645640100000|2022-02-23 18:15:00|46510.2|46470.2|46490.3|46450.3|46510.2|46470.2|46490.3|46450.3|0
1645640110000|2022-02-23 18:15:10|46490|46450|46490.3|46450.3|46495.2|46455.2|46485.2|46445.2|3
1645640120000|2022-02-23 18:15:20|46495.2|46455.2|46510.2|46470.2|46510.2|46470.2|46495.2|46455.2|1
1645640130000|2022-02-23 18:15:30|46510.1|46470.1|46575.4|46535.4|46575.4|46535.4|46510.1|46470.1|233
1645640140000|2022-02-23 18:15:40|46570.5|46530.5|46610.5|46570.5|46645.5|46605.5|46570.5|46530.5|79
1645640150000|2022-02-23 18:15:50|46615.4|46575.4|46535.4|46495.4|46615.4|46575.4|46535.4|46495.4|150
1645640160000|2022-02-23 18:16:00|46535.3|46495.3|46535.4|46495.4|46560.1|46520.1|46515.3|46475.3|7
1645640170000|2022-02-23 18:16:10|46525.4|46485.4|46525.2|46485.2|46525.4|46485.4|46515.3|46475.3|1
1645640180000|2022-02-23 18:16:20|46515.4|46475.4|46500.3|46460.3|46520.3|46480.3|46500.3|46460.3|0
1645640190000|2022-02-23 18:16:30|46505.3|46465.3|46490.3|46450.3|46510.3|46470.3|46490.3|46450.3|30
1645640200000|2022-02-23 18:16:40|46485.4|46445.4|46480.3|46440.3|46490.3|46450.3|46480.3|46440.3|110
1645640210000|2022-02-23 18:16:50|46475.4|46435.4|46480.3|46440.3|46485.3|46445.3|46475.3|46435.3|2
1645640220000|2022-02-23 18:17:00|46480.4|46440.4|46490.3|46450.3|46495.4|46455.4|46480.4|46440.4|0
1645640230000|2022-02-23 18:17:10|46490.4|46450.4|46500.4|46460.4|46510.3|46470.3|46490.4|46450.4|1
1645640240000|2022-02-23 18:17:20|46500.5|46460.5|46505.3|46465.3|46505.4|46465.4|46495.4|46455.4|148
1645640250000|2022-02-23 18:17:30|46500.3|46460.3|46500.3|46460.3|46500.3|46460.3|46500.3|46460.3|1
1645640260000|2022-02-23 18:17:40|46500.2|46460.2|46490.3|46450.3|46500.2|46460.2|46490.3|46450.3|0
1645640270000|2022-02-23 18:17:50|46500.3|46460.3|46510.3|46470.3|46510.3|46470.3|46500.2|46460.2|10
1645640280000|2022-02-23 18:18:00|46510.4|46470.4|46515.4|46475.4|46525.4|46485.4|46510.3|46470.3|7
1645640290000|2022-02-23 18:18:10|46520.3|46480.3|46505.4|46465.4|46520.3|46480.3|46500.5|46460.5|2
1645640300000|2022-02-23 18:18:20|46510.3|46470.3|46510.4|46470.4|46510.4|46470.4|46495.4|46455.4|10
1645640310000|2022-02-23 18:18:30|46510.3|46470.3|46510.4|46470.4|46510.4|46470.4|46505.4|46465.4|0
1645640320000|2022-02-23 18:18:40|46510.3|46470.3|46520.6|46480.6|46520.6|46480.6|46510.3|46470.3|322
1645640330000|2022-02-23 18:18:50|46515.6|46475.6|46515.6|46475.6|46520.6|46480.6|46515.6|46475.6|0
1645640340000|2022-02-23 18:19:00|46525.6|46485.6|46520.7|46480.7|46525.6|46485.6|46520.6|46480.6|0
1645640350000|2022-02-23 18:19:10|46525.6|46485.6|46560.6|46520.6|46565.6|46525.6|46525.6|46485.6|7
1645640360000|2022-02-23 18:19:20|46560.7|46520.7|46575.6|46535.6|46580.7|46540.7|46560.7|46520.7|31
1645640370000|2022-02-23 18:19:30|46575.8|46535.8|46565.6|46525.6|46590.6|46550.6|46565.6|46525.6|2
1645640380000|2022-02-23 18:19:40|46560.6|46520.6|46580.5|46540.5|46580.5|46540.5|46555.6|46515.6|37
1645640390000|2022-02-23 18:19:50|46585.5|46545.5|46585.5|46545.5|46590.5|46550.5|46580.5|46540.5|0
1645640400000|2022-02-23 18:20:00|46585.4|46545.4|46585.5|46545.5|46590.5|46550.5|46575.6|46535.6|1
1645640410000|2022-02-23 18:20:10|46585.4|46545.4|46595.5|46555.5|46600.5|46560.5|46580.5|46540.5|0
1645640420000|2022-02-23 18:20:20|46595.4|46555.4|46610.5|46570.5|46610.5|46570.5|46595.4|46555.4|4
1645640430000|2022-02-23 18:20:30|46605.5|46565.5|46590.5|46550.5|46610.5|46570.5|46580.5|46540.5|3
1645640440000|2022-02-23 18:20:40|46595.4|46555.4|46610.4|46570.4|46625.4|46585.4|46590.5|46550.5|1
1645640450000|2022-02-23 18:20:50|46610.3|46570.3|46590.5|46550.5|46610.3|46570.3|46590.5|46550.5|1
1645640460000|2022-02-23 18:21:00|46590.3|46550.3|46580.4|46540.4|46590.3|46550.3|46575.4|46535.4|0
1645640470000|2022-02-23 18:21:10|46575.5|46535.5|46560.5|46520.5|46580.4|46540.4|46560.5|46520.5|0
1645640480000|2022-02-23 18:21:20|46565.4|46525.4|46580.5|46540.5|46580.5|46540.5|46565.4|46525.4|10
1645640490000|2022-02-23 18:21:30|46585.4|46545.4|46595.5|46555.5|46605.4|46565.4|46585.4|46545.4|11
1645640500000|2022-02-23 18:21:40|46595.4|46555.4|46600.6|46560.6|46610.5|46570.5|46590.5|46550.5|33
1645640510000|2022-02-23 18:21:50|46600.5|46560.5|46600.6|46560.6|46600.6|46560.6|46600.5|46560.5|0
1645640520000|2022-02-23 18:22:00|46595.6|46555.6|46595.6|46555.6|46595.6|46555.6|46590.6|46550.6|0
1645640530000|2022-02-23 18:22:10|46590.5|46550.5|46595.6|46555.6|46595.6|46555.6|46590.5|46550.5|50
1645640540000|2022-02-23 18:22:20|46595.5|46555.5|46600.5|46560.5|46600.6|46560.6|46590.5|46550.5|15
1645640550000|2022-02-23 18:22:30|46595.6|46555.6|46595.6|46555.6|46595.6|46555.6|46590.6|46550.6|0
1645640560000|2022-02-23 18:22:40|46590.6|46550.6|46625.7|46585.7|46625.7|46585.7|46590.6|46550.6|1
1645640570000|2022-02-23 18:22:50|46625.6|46585.6|46660.7|46620.7|46670.7|46630.7|46625.6|46585.6|41
1645640580000|2022-02-23 18:23:00|46660.6|46620.6|46655.6|46615.6|46660.6|46620.6|46650.6|46610.6|6
1645640590000|2022-02-23 18:23:10|46655.7|46615.7|46620.7|46580.7|46665.6|46625.6|46620.7|46580.7|1
1645640600000|2022-02-23 18:23:20|46625.6|46585.6|46635.6|46595.6|46635.6|46595.6|46620.7|46580.7|1
1645640610000|2022-02-23 18:23:30|46625.7|46585.7|46635.6|46595.6|46635.6|46595.6|46625.7|46585.7|3
1645640620000|2022-02-23 18:23:40|46630.6|46590.6|46630.6|46590.6|46630.6|46590.6|46625.5|46585.5|3
1645640630000|2022-02-23 18:23:50|46625.6|46585.6|46625.6|46585.6|46645.6|46605.6|46625.6|46585.6|22
1645640640000|2022-02-23 18:24:00|46615.6|46575.6|46625.6|46585.6|46635.6|46595.6|46615.6|46575.6|10
1645640650000|2022-02-23 18:24:10|46630.5|46590.5|46630.5|46590.5|46630.6|46590.6|46625.6|46585.6|0
1645640660000|2022-02-23 18:24:20|46625.6|46585.6|46610.6|46570.6|46625.6|46585.6|46600.6|46560.6|2
1645640670000|2022-02-23 18:24:30|46610.7|46570.7|46615.6|46575.6|46615.7|46575.7|46610.6|46570.6|1
1645640680000|2022-02-23 18:24:40|46625.3|46585.3|46630.5|46590.5|46630.5|46590.5|46620.5|46580.5|58
1645640690000|2022-02-23 18:24:50|46625.6|46585.6|46635.6|46595.6|46635.6|46595.6|46625.6|46585.6|0
1645640700000|2022-02-23 18:25:00|46625.8|46585.8|46645.6|46605.6|46650.6|46610.6|46625.8|46585.8|30
1645640710000|2022-02-23 18:25:10|46630.4|46590.4|46630.4|46590.4|46635.6|46595.6|46630.4|46590.4|1
1645640720000|2022-02-23 18:25:20|46630.6|46590.6|46635.6|46595.6|46635.6|46595.6|46630.6|46590.6|2
1645640730000|2022-02-23 18:25:30|46630.6|46590.6|46630.4|46590.4|46630.6|46590.6|46630.4|46590.4|0
1645640740000|2022-02-23 18:25:40|46625.6|46585.6|46630.4|46590.4|46630.4|46590.4|46625.6|46585.6|0
1645640750000|2022-02-23 18:25:50|46625.6|46585.6|46635.6|46595.6|46635.6|46595.6|46625.6|46585.6|5
1645640760000|2022-02-23 18:26:00|46635.5|46595.5|46630.5|46590.5|46635.7|46595.7|46625.5|46585.5|0
1645640770000|2022-02-23 18:26:10|46630.4|46590.4|46630.5|46590.5|46630.5|46590.5|46625.5|46585.5|0
1645640780000|2022-02-23 18:26:20|46635.5|46595.5|46635.5|46595.5|46635.5|46595.5|46630.4|46590.4|1
1645640790000|2022-02-23 18:26:30|46650.4|46610.4|46640.5|46600.5|46655.4|46615.4|46625.5|46585.5|7
1645640800000|2022-02-23 18:26:40|46635.5|46595.5|46635.5|46595.5|46640.6|46600.6|46630.4|46590.4|0
1645640810000|2022-02-23 18:26:50|46635.6|46595.6|46665.5|46625.5|46665.5|46625.5|46635.5|46595.5|0
1645640820000|2022-02-23 18:27:00|46660.5|46620.5|46665.5|46625.5|46665.5|46625.5|46655.4|46615.4|5
1645640830000|2022-02-23 18:27:10|46660.6|46620.6|46660.6|46620.6|46665.5|46625.5|46655.6|46615.6|0
1645640840000|2022-02-23 18:27:20|46660.5|46620.5|46690.4|46650.4|46690.4|46650.4|46655.5|46615.5|1
1645640850000|2022-02-23 18:27:30|46685.5|46645.5|46695.5|46655.5|46695.5|46655.5|46685.5|46645.5|0
1645640860000|2022-02-23 18:27:40|46690.4|46650.4|46685.5|46645.5|46690.5|46650.5|46685.5|46645.5|3
1645640870000|2022-02-23 18:27:50|46685.7|46645.7|46695.5|46655.5|46705.3|46665.3|46685.7|46645.7|30
1645640880000|2022-02-23 18:28:00|46700.4|46660.4|46695.5|46655.5|46705.5|46665.5|46695.5|46655.5|1
1645640890000|2022-02-23 18:28:10|46695.6|46655.6|46665.5|46625.5|46700.4|46660.4|46665.4|46625.4|5
1645640900000|2022-02-23 18:28:20|46670.5|46630.5|46670.4|46630.4|46670.5|46630.5|46665.5|46625.5|2
1645640910000|2022-02-23 18:28:30|46665.5|46625.5|46680.6|46640.6|46685.5|46645.5|46665.5|46625.5|28
1645640920000|2022-02-23 18:28:40|46680.5|46640.5|46675.5|46635.5|46680.5|46640.5|46675.5|46635.5|0
1645640930000|2022-02-23 18:28:50|46665.6|46625.6|46665.5|46625.5|46665.6|46625.6|46660.6|46620.6|0
1645640940000|2022-02-23 18:29:00|46660.6|46620.6|46655.5|46615.5|46665.5|46625.5|46655.5|46615.5|0
1645640950000|2022-02-23 18:29:10|46660.4|46620.4|46690.5|46650.5|46690.5|46650.5|46655.5|46615.5|4
1645640960000|2022-02-23 18:29:20|46685.6|46645.6|46705.5|46665.5|46710.6|46670.6|46685.5|46645.5|6
1645640970000|2022-02-23 18:29:30|46705.6|46665.6|46695.5|46655.5|46705.6|46665.6|46695.5|46655.5|1
1645640980000|2022-02-23 18:29:40|46695.6|46655.6|46690.6|46650.6|46705.6|46665.6|46690.6|46650.6|8
1645640990000|2022-02-23 18:29:50|46685.5|46645.5|46680.6|46640.6|46685.6|46645.6|46680.6|46640.6|1
1645641000000|2022-02-23 18:30:00|46690.5|46650.5|46695.5|46655.5|46695.6|46655.6|46685.6|46645.6|0
1645641010000|2022-02-23 18:30:10|46695.6|46655.6|46730.6|46690.6|46730.6|46690.6|46695.6|46655.6|22
1645641020000|2022-02-23 18:30:20|46735.5|46695.5|46720.6|46680.6|46740.4|46700.4|46715.6|46675.6|1
1645641030000|2022-02-23 18:30:30|46725.5|46685.5|46705.5|46665.5|46725.5|46685.5|46705.5|46665.5|1
1645641040000|2022-02-23 18:30:40|46700.6|46660.6|46750.5|46710.5|46750.5|46710.5|46700.6|46660.6|43
1645641050000|2022-02-23 18:30:50|46745.5|46705.5|46750.5|46710.5|46760.5|46720.5|46740.4|46700.4|2
1645641060000|2022-02-23 18:31:00|46765.5|46725.5|46770.5|46730.5|46775.5|46735.5|46765.5|46725.5|7
1645641070000|2022-02-23 18:31:10|46770.7|46730.7|46785.5|46745.5|46800.4|46760.4|46770.7|46730.7|8
1645641080000|2022-02-23 18:31:20|46790.4|46750.4|46795.5|46755.5|46795.5|46755.5|46785.4|46745.4|1
1645641090000|2022-02-23 18:31:30|46800.4|46760.4|46800.4|46760.4|46805.4|46765.4|46795.4|46755.4|12
1645641100000|2022-02-23 18:31:40|46805.4|46765.4|46820.4|46780.4|46825.3|46785.3|46795.5|46755.5|13
1645641110000|2022-02-23 18:31:50|46825.4|46785.4|46850.6|46810.6|46850.6|46810.6|46820.4|46780.4|23
1645641120000|2022-02-23 18:32:00|46855.5|46815.5|46865.5|46825.5|46875.5|46835.5|46850.4|46810.4|20
1645641130000|2022-02-23 18:32:10|46865.6|46825.6|46885.5|46845.5|46890.6|46850.6|46865.6|46825.6|18
1645641140000|2022-02-23 18:32:20|46885.7|46845.7|46895.5|46855.5|46900.5|46860.5|46885.5|46845.5|1
1645641150000|2022-02-23 18:32:30|46895.4|46855.4|46920.6|46880.6|46925.5|46885.5|46895.4|46855.4|17
1645641160000|2022-02-23 18:32:40|46925.5|46885.5|46940.5|46900.5|46945.5|46905.5|46915.4|46875.4|3
1645641170000|2022-02-23 18:32:50|46940.6|46900.6|46915.5|46875.5|46945.5|46905.5|46915.5|46875.5|3
1645641180000|2022-02-23 18:33:00|46915.4|46875.4|46880.5|46840.5|46925.3|46885.3|46880.4|46840.4|9
1645641190000|2022-02-23 18:33:10|46880.4|46840.4|46865.5|46825.5|46880.4|46840.4|46865.4|46825.4|3
1645641200000|2022-02-23 18:33:20|46865.6|46825.6|46835.5|46795.5|46875.5|46835.5|46835.5|46795.5|5
1645641210000|2022-02-23 18:33:30|46835.6|46795.6|46830.5|46790.5|46855.4|46815.4|46825.5|46785.5|33
1645641220000|2022-02-23 18:33:40|46830.4|46790.4|46850.4|46810.4|46850.4|46810.4|46830.4|46790.4|27
1645641230000|2022-02-23 18:33:50|46850.5|46810.5|46845.5|46805.5|46855.4|46815.4|46845.5|46805.5|2
1645641240000|2022-02-23 18:34:00|46855.4|46815.4|46850.5|46810.5|46855.5|46815.5|46845.5|46805.5|3
1645641250000|2022-02-23 18:34:10|46850.6|46810.6|46850.5|46810.5|46855.5|46815.5|46850.4|46810.4|1
1645641260000|2022-02-23 18:34:20|46850.4|46810.4|46845.5|46805.5|46850.4|46810.4|46845.5|46805.5|0
1645641270000|2022-02-23 18:34:30|46825.4|46785.4|46840.5|46800.5|46845.3|46805.3|46825.4|46785.4|1
1645641280000|2022-02-23 18:34:40|46835.5|46795.5|46835.5|46795.5|46840.5|46800.5|46830.4|46790.4|0
1645641290000|2022-02-23 18:34:50|46835.4|46795.4|46820.4|46780.4|46835.4|46795.4|46820.4|46780.4|3
1645641300000|2022-02-23 18:35:00|46825.4|46785.4|46820.4|46780.4|46825.5|46785.5|46820.4|46780.4|1
1645641310000|2022-02-23 18:35:10|46820.5|46780.5|46850.5|46810.5|46850.5|46810.5|46820.5|46780.5|3
1645641320000|2022-02-23 18:35:20|46850.6|46810.6|46845.5|46805.5|46855.5|46815.5|46845.5|46805.5|0
1645641330000|2022-02-23 18:35:30|46840.4|46800.4|46830.4|46790.4|46840.4|46800.4|46830.4|46790.4|13
1645641340000|2022-02-23 18:35:40|46835.5|46795.5|46810.4|46770.4|46835.5|46795.5|46810.4|46770.4|7
1645641350000|2022-02-23 18:35:50|46805.5|46765.5|46840.2|46800.2|46850.3|46810.3|46805.5|46765.5|50
1645641360000|2022-02-23 18:36:00|46835.3|46795.3|46955.3|46915.3|46955.3|46915.3|46835.3|46795.3|35
1645641370000|2022-02-23 18:36:10|46940.4|46900.4|46945.3|46905.3|46970.4|46930.4|46930.4|46890.4|26
1645641380000|2022-02-23 18:36:20|46940.3|46900.3|46870.3|46830.3|46940.3|46900.3|46870.3|46830.3|33
1645641390000|2022-02-23 18:36:30|46870.5|46830.5|46870.3|46830.3|46880.3|46840.3|46865.2|46825.2|3
1645641400000|2022-02-23 18:36:40|46865.3|46825.3|46840.3|46800.3|46870.3|46830.3|46840.3|46800.3|1
1645641410000|2022-02-23 18:36:50|46835.4|46795.4|46840.4|46800.4|46845.3|46805.3|46835.3|46795.3|30
1645641420000|2022-02-23 18:37:00|46845.3|46805.3|46810.2|46770.2|46845.3|46805.3|46805.3|46765.3|4
1645641430000|2022-02-23 18:37:10|46815.1|46775.1|46785.2|46745.2|46815.1|46775.1|46785.2|46745.2|21
1645641440000|2022-02-23 18:37:20|46790.2|46750.2|46755.3|46715.3|46795.3|46755.3|46755.2|46715.2|111
1645641450000|2022-02-23 18:37:30|46750.3|46710.3|46750.2|46710.2|46760.3|46720.3|46740.2|46700.2|3
1645641460000|2022-02-23 18:37:40|46745.3|46705.3|46740.2|46700.2|46745.3|46705.3|46735.2|46695.2|2
1645641470000|2022-02-23 18:37:50|46745.3|46705.3|46740.3|46700.3|46745.3|46705.3|46735.3|46695.3|0
1645641480000|2022-02-23 18:38:00|46740.2|46700.2|46760.3|46720.3|46760.3|46720.3|46740.2|46700.2|1
1645641490000|2022-02-23 18:38:10|46755.4|46715.4|46750.3|46710.3|46760.3|46720.3|46745.3|46705.3|2
1645641500000|2022-02-23 18:38:20|46750.2|46710.2|46750.2|46710.2|46755.1|46715.1|46735.3|46695.3|1
1645641510000|2022-02-23 18:38:30|46745.3|46705.3|46750.3|46710.3|46760.3|46720.3|46745.3|46705.3|0
1645641520000|2022-02-23 18:38:40|46755.3|46715.3|46760.3|46720.3|46770.2|46730.2|46755.3|46715.3|0
1645641530000|2022-02-23 18:38:50|46755.3|46715.3|46750.3|46710.3|46755.3|46715.3|46745.3|46705.3|2
1645641540000|2022-02-23 18:39:00|46750.4|46710.4|46740.2|46700.2|46750.4|46710.4|46735.4|46695.4|35
1645641550000|2022-02-23 18:39:10|46735.3|46695.3|46735.3|46695.3|46740.2|46700.2|46735.3|46695.3|30
1645641560000|2022-02-23 18:39:20|46740.2|46700.2|46735.3|46695.3|46740.2|46700.2|46735.3|46695.3|0
1645641570000|2022-02-23 18:39:30|46740.2|46700.2|46715.3|46675.3|46740.2|46700.2|46705.4|46665.4|52
1645641580000|2022-02-23 18:39:40|46720.4|46680.4|46745.3|46705.3|46745.3|46705.3|46720.2|46680.2|9
1645641590000|2022-02-23 18:39:50|46740.3|46700.3|46750.3|46710.3|46750.3|46710.3|46740.3|46700.3|0
1645641600000|2022-02-23 18:40:00|46750.2|46710.2|46775.3|46735.3|46790.2|46750.2|46740.4|46700.4|0
1645641610000|2022-02-23 18:40:10|46770.3|46730.3|46765.3|46725.3|46775.3|46735.3|46760.4|46720.4|0
1645641620000|2022-02-23 18:40:20|46765.2|46725.2|46750.3|46710.3|46765.2|46725.2|46750.3|46710.3|1
1645641630000|2022-02-23 18:40:30|46745.5|46705.5|46755.3|46715.3|46770.2|46730.2|46745.5|46705.5|14
1645641640000|2022-02-23 18:40:40|46760.2|46720.2|46755.3|46715.3|46760.2|46720.2|46745.3|46705.3|7
1645641650000|2022-02-23 18:40:50|46735.4|46695.4|46740.3|46700.3|46740.3|46700.3|46735.4|46695.4|0
1645641660000|2022-02-23 18:41:00|46740.4|46700.4|46750.1|46710.1|46750.3|46710.3|46740.4|46700.4|0
1645641670000|2022-02-23 18:41:10|46745.3|46705.3|46735.4|46695.4|46755.3|46715.3|46735.4|46695.4|1
1645641680000|2022-02-23 18:41:20|46730.3|46690.3|46740.3|46700.3|46740.3|46700.3|46720.3|46680.3|3
1645641690000|2022-02-23 18:41:30|46740.1|46700.1|46735.2|46695.2|46740.1|46700.1|46730.2|46690.2|3
1645641700000|2022-02-23 18:41:40|46740.2|46700.2|46720.2|46680.2|46745.2|46705.2|46720.1|46680.1|0
1645641710000|2022-02-23 18:41:50|46715.2|46675.2|46705.2|46665.2|46715.2|46675.2|46705.2|46665.2|30
1645641720000|2022-02-23 18:42:00|46710.1|46670.1|46720.1|46680.1|46725.2|46685.2|46710.1|46670.1|30
1645641730000|2022-02-23 18:42:10|46715.2|46675.2|46720.2|46680.2|46725.2|46685.2|46715.2|46675.2|5
1645641740000|2022-02-23 18:42:20|46715.3|46675.3|46710.2|46670.2|46720.2|46680.2|46710.1|46670.1|5
1645641750000|2022-02-23 18:42:30|46710.1|46670.1|46715.2|46675.2|46720.1|46680.1|46710.1|46670.1|0
1645641760000|2022-02-23 18:42:40|46720.2|46680.2|46715.1|46675.1|46720.2|46680.2|46715|46675|1
1645641770000|2022-02-23 18:42:50|46715.2|46675.2|46710.1|46670.1|46715.2|46675.2|46710.1|46670.1|13
1645641780000|2022-02-23 18:43:00|46710.2|46670.2|46710.1|46670.1|46710.2|46670.2|46710.1|46670.1|1
1645641790000|2022-02-23 18:43:10|46710.2|46670.2|46710.1|46670.1|46710.2|46670.2|46710.1|46670.1|21
1645641800000|2022-02-23 18:43:20|46710.2|46670.2|46710.2|46670.2|46710.3|46670.3|46710.1|46670.1|1
1645641810000|2022-02-23 18:43:30|46710.1|46670.1|46660.1|46620.1|46710.3|46670.3|46655.1|46615.1|5
1645641820000|2022-02-23 18:43:40|46665.1|46625.1|46645.1|46605.1|46665.2|46625.2|46635.3|46595.3|5
1645641830000|2022-02-23 18:43:50|46645.2|46605.2|46660.1|46620.1|46665|46625|46640.2|46600.2|5
1645641840000|2022-02-23 18:44:00|46665.1|46625.1|46650.1|46610.1|46670.2|46630.2|46645.2|46605.2|5
1645641850000|2022-02-23 18:44:10|46650.2|46610.2|46650.2|46610.2|46655.2|46615.2|46650.2|46610.2|1
1645641860000|2022-02-23 18:44:20|46650.1|46610.1|46650.1|46610.1|46655.2|46615.2|46645.2|46605.2|330
1645641870000|2022-02-23 18:44:30|46645.2|46605.2|46650.1|46610.1|46650.1|46610.1|46645.2|46605.2|52
1645641880000|2022-02-23 18:44:40|46645.2|46605.2|46660.1|46620.1|46670|46630|46645.2|46605.2|31
1645641890000|2022-02-23 18:44:50|46655.2|46615.2|46650.1|46610.1|46655.2|46615.2|46645.2|46605.2|0
1645641900000|2022-02-23 18:45:00|46645.2|46605.2|46640.2|46600.2|46645.2|46605.2|46640.2|46600.2|0
1645641910000|2022-02-23 18:45:10|46605.2|46565.2|46600.1|46560.1|46610.1|46570.1|46600.1|46560.1|17
1645641920000|2022-02-23 18:45:20|46600.2|46560.2|46600.1|46560.1|46600.2|46560.2|46600.1|46560.1|4
1645641930000|2022-02-23 18:45:30|46600|46560|46605.2|46565.2|46605.2|46565.2|46600|46560|6
1645641940000|2022-02-23 18:45:40|46600.3|46560.3|46575.2|46535.2|46600.3|46560.3|46575.2|46535.2|16
1645641950000|2022-02-23 18:45:50|46555.3|46515.3|46560.2|46520.2|46560.3|46520.3|46555.3|46515.3|16
1645641960000|2022-02-23 18:46:00|46560.3|46520.3|46570.2|46530.2|46575|46535|46560.1|46520.1|3
1645641970000|2022-02-23 18:46:10|46575.3|46535.3|46580.1|46540.1|46580.2|46540.2|46570.3|46530.3|81
1645641990000|2022-02-23 18:46:30|46580.2|46540.2|46570.2|46530.2|46585.1|46545.1|46560.1|46520.1|19
1645642000000|2022-02-23 18:46:40|46580.2|46540.2|46590.2|46550.2|46590.2|46550.2|46580.1|46540.1|0
1645642010000|2022-02-23 18:46:50|46590.1|46550.1|46610.2|46570.2|46610.2|46570.2|46590.1|46550.1|0
1645642020000|2022-02-23 18:47:00|46620.2|46580.2|46635.1|46595.1|46635.1|46595.1|46615.2|46575.2|0
1645642030000|2022-02-23 18:47:10|46630.3|46590.3|46635.2|46595.2|46635.2|46595.2|46630.3|46590.3|0
1645642040000|2022-02-23 18:47:20|46640.2|46600.2|46640.2|46600.2|46645.2|46605.2|46640.2|46600.2|0
1645642050000|2022-02-23 18:47:30|46640.1|46600.1|46670.2|46630.2|46675.2|46635.2|46630.1|46590.1|32
1645642060000|2022-02-23 18:47:40|46660.3|46620.3|46660.3|46620.3|46665.3|46625.3|46655.3|46615.3|16
1645642070000|2022-02-23 18:47:50|46650.2|46610.2|46650.3|46610.3|46650.3|46610.3|46650.2|46610.2|14
1645642080000|2022-02-23 18:48:00|46655.2|46615.2|46635.2|46595.2|46660.2|46620.2|46635.2|46595.2|0
1645642090000|2022-02-23 18:48:10|46640.2|46600.2|46640.2|46600.2|46640.2|46600.2|46640.2|46600.2|1
1645642100000|2022-02-23 18:48:20|46640.3|46600.3|46640.2|46600.2|46640.3|46600.3|46640.2|46600.2|0
1645642120000|2022-02-23 18:48:40|46640.3|46600.3|46660.2|46620.2|46660.3|46620.3|46640.2|46600.2|0
1645642130000|2022-02-23 18:48:50|46660.3|46620.3|46660.1|46620.1|46665.2|46625.2|46655.2|46615.2|0
1645642140000|2022-02-23 18:49:00|46660.2|46620.2|46645.2|46605.2|46660.2|46620.2|46645.2|46605.2|0
1645642150000|2022-02-23 18:49:10|46650.1|46610.1|46620.2|46580.2|46650.3|46610.3|46620.2|46580.2|2
1645642160000|2022-02-23 18:49:20|46620.1|46580.1|46615.2|46575.2|46620.2|46580.2|46615.2|46575.2|2
1645642170000|2022-02-23 18:49:30|46610.3|46570.3|46605.3|46565.3|46620.2|46580.2|46605.2|46565.2|40
1645642180000|2022-02-23 18:49:40|46610.3|46570.3|46610.2|46570.2|46610.3|46570.3|46610.2|46570.2|20
1645642190000|2022-02-23 18:49:50|46610.3|46570.3|46610.2|46570.2|46610.3|46570.3|46610.2|46570.2|2
1645642200000|2022-02-23 18:50:00|||||||||45
1645642210000|2022-02-23 18:50:10|||||||||13
1645642220000|2022-02-23 18:50:20|46610.1|46570.1|46610.3|46570.3|46640.2|46600.2|46610.1|46570.1|32
1645642230000|2022-02-23 18:50:30|46615.2|46575.2|46620.2|46580.2|46620.2|46580.2|46615.2|46575.2|0
1645642240000|2022-02-23 18:50:40|46630.1|46590.1|46665.2|46625.2|46665.2|46625.2|46620.1|46580.1|10
1645642250000|2022-02-23 18:50:50|46660.2|46620.2|46640.2|46600.2|46660.3|46620.3|46640.2|46600.2|12
1645642260000|2022-02-23 18:51:00|46635.3|46595.3|46630.2|46590.2|46640.2|46600.2|46630.2|46590.2|0
1645642270000|2022-02-23 18:51:10|46630.3|46590.3|46630.2|46590.2|46630.3|46590.3|46630.2|46590.2|2
1645642280000|2022-02-23 18:51:20|46630.3|46590.3|46630.3|46590.3|46630.3|46590.3|46630.3|46590.3|0
1645642290000|2022-02-23 18:51:30|46630.2|46590.2|46630.3|46590.3|46630.3|46590.3|46630.2|46590.2|0
1645642300000|2022-02-23 18:51:40|46630.2|46590.2|46650.2|46610.2|46650.3|46610.3|46630.2|46590.2|0
1645642310000|2022-02-23 18:51:50|46650.3|46610.3|46660.3|46620.3|46665.2|46625.2|46650.2|46610.2|16
1645642320000|2022-02-23 18:52:00|46665.2|46625.2|46680.3|46640.3|46680.3|46640.3|46665.2|46625.2|1
1645642330000|2022-02-23 18:52:10|46670.3|46630.3|46670.3|46630.3|46680.3|46640.3|46670.3|46630.3|4
1645642340000|2022-02-23 18:52:20|46675.2|46635.2|46670.3|46630.3|46675.2|46635.2|46670.3|46630.3|0
1645642350000|2022-02-23 18:52:30|46645.2|46605.2|46630.3|46590.3|46645.2|46605.2|46630.3|46590.3|179
1645642360000|2022-02-23 18:52:40|46635.4|46595.4|46640.3|46600.3|46645.3|46605.3|46635.4|46595.4|0
1645642370000|2022-02-23 18:52:50|46640.4|46600.4|46640.3|46600.3|46640.4|46600.4|46640.3|46600.3|2
1645642380000|2022-02-23 18:53:00|46645.3|46605.3|46640.3|46600.3|46645.3|46605.3|46640.3|46600.3|0
1645642390000|2022-02-23 18:53:10|46640.5|46600.5|46655.4|46615.4|46670.5|46630.5|46640.5|46600.5|98
1645642400000|2022-02-23 18:53:20|46645.4|46605.4|46645.4|46605.4|46645.4|46605.4|46645.4|46605.4|2
1645642410000|2022-02-23 18:53:30|46640.4|46600.4|46640.5|46600.5|46645.5|46605.5|46640.4|46600.4|0
1645642420000|2022-02-23 18:53:40|46635.5|46595.5|46645.5|46605.5|46650.5|46610.5|46635.5|46595.5|0
1645642430000|2022-02-23 18:53:50|46650.5|46610.5|46640.5|46600.5|46650.5|46610.5|46640.4|46600.4|80
1645642440000|2022-02-23 18:54:00|46645.4|46605.4|46650.5|46610.5|46650.5|46610.5|46645.4|46605.4|22
1645642450000|2022-02-23 18:54:10|46650.4|46610.4|46640.4|46600.4|46650.5|46610.5|46640.4|46600.4|0
1645642460000|2022-02-23 18:54:20|46640.5|46600.5|46650.5|46610.5|46650.5|46610.5|46640.4|46600.4|0
1645642470000|2022-02-23 18:54:30|46650.4|46610.4|46640.5|46600.5|46650.5|46610.5|46640.5|46600.5|0
1645642480000|2022-02-23 18:54:40|46645.4|46605.4|46640.5|46600.5|46645.4|46605.4|46640.5|46600.5|2
1645642490000|2022-02-23 18:54:50|46635.4|46595.4|46630.5|46590.5|46635.4|46595.4|46625.5|46585.5|2
1645642500000|2022-02-23 18:55:00|46625.6|46585.6|46625.5|46585.5|46640.5|46600.5|46625.4|46585.4|0
1645642510000|2022-02-23 18:55:10|46625.4|46585.4|46590.5|46550.5|46625.5|46585.5|46590.5|46550.5|1
1645642520000|2022-02-23 18:55:20|46595.4|46555.4|46590.5|46550.5|46605.4|46565.4|46585.4|46545.4|2
1645642530000|2022-02-23 18:55:30|46595.4|46555.4|46600.5|46560.5|46600.5|46560.5|46595.4|46555.4|0
1645642540000|2022-02-23 18:55:40|46605.4|46565.4|46605.4|46565.4|46605.4|46565.4|46605.4|46565.4|0
1645642550000|2022-02-23 18:55:50|46615.4|46575.4|46595.4|46555.4|46615.4|46575.4|46595.4|46555.4|2
1645642560000|2022-02-23 18:56:00|46600.4|46560.4|46610.4|46570.4|46610.5|46570.5|46600.4|46560.4|32
1645642570000|2022-02-23 18:56:10|46610.5|46570.5|46620.4|46580.4|46620.4|46580.4|46605.4|46565.4|0
1645642580000|2022-02-23 18:56:20|46615.4|46575.4|46620.4|46580.4|46620.5|46580.5|46615.4|46575.4|1
1645642590000|2022-02-23 18:56:30|46620.3|46580.3|46610.4|46570.4|46620.3|46580.3|46605.4|46565.4|3
1645642600000|2022-02-23 18:56:40|46615.4|46575.4|46620.4|46580.4|46620.4|46580.4|46615.4|46575.4|1
1645642610000|2022-02-23 18:56:50|46615.4|46575.4|46595.4|46555.4|46615.4|46575.4|46595.4|46555.4|2
1645642620000|2022-02-23 18:57:00|46600.4|46560.4|46600.4|46560.4|46600.5|46560.5|46590.5|46550.5|0
1645642630000|2022-02-23 18:57:10|46605.4|46565.4|46595.4|46555.4|46605.4|46565.4|46590.5|46550.5|0
1645642640000|2022-02-23 18:57:20|46600.3|46560.3|46600.5|46560.5|46600.5|46560.5|46595.4|46555.4|4
1645642650000|2022-02-23 18:57:30|46600.4|46560.4|46600.5|46560.5|46600.5|46560.5|46595.4|46555.4|0
1645642660000|2022-02-23 18:57:40|46600.4|46560.4|46600.5|46560.5|46600.5|46560.5|46600.4|46560.4|0
1645642670000|2022-02-23 18:57:50|46605.4|46565.4|46585.4|46545.4|46605.4|46565.4|46585.4|46545.4|1
1645642680000|2022-02-23 18:58:00|46590.3|46550.3|46560.4|46520.4|46590.4|46550.4|46550.5|46510.5|1
1645642690000|2022-02-23 18:58:10|46560.3|46520.3|46560.4|46520.4|46565.4|46525.4|46555.4|46515.4|2
1645642700000|2022-02-23 18:58:20|46560.3|46520.3|46560.4|46520.4|46560.4|46520.4|46560.3|46520.3|0
1645642710000|2022-02-23 18:58:30|46560.3|46520.3|46560.5|46520.5|46565.4|46525.4|46560.3|46520.3|0
1645642720000|2022-02-23 18:58:40|46565.4|46525.4|46575.4|46535.4|46575.4|46535.4|46565.4|46525.4|0
1645642730000|2022-02-23 18:58:50|46570.4|46530.4|46570.4|46530.4|46570.5|46530.5|46565.4|46525.4|31
1645642740000|2022-02-23 18:59:00|46570.3|46530.3|46565.4|46525.4|46570.3|46530.3|46565.4|46525.4|0
1645642750000|2022-02-23 18:59:10|46570.4|46530.4|46600.4|46560.4|46605.4|46565.4|46570.4|46530.4|4
1645642760000|2022-02-23 18:59:20|46600.2|46560.2|46585.4|46545.4|46600.2|46560.2|46580.4|46540.4|0
1645642770000|2022-02-23 18:59:30|46590.4|46550.4|46570.5|46530.5|46590.4|46550.4|46570.3|46530.3|6
1645642780000|2022-02-23 18:59:40|46575.3|46535.3|46570.5|46530.5|46580.5|46540.5|46570.5|46530.5|1
1645642790000|2022-02-23 18:59:50|46570.3|46530.3|46580.5|46540.5|46580.5|46540.5|46570.3|46530.3|43
1645642800000|2022-02-23 19:00:00|46580.4|46540.4|46590.3|46550.3|46590.4|46550.4|46580.4|46540.4|2
1645642810000|2022-02-23 19:00:10|46590.4|46550.4|46605.3|46565.3|46610.4|46570.4|46590.3|46550.3|15
1645642820000|2022-02-23 19:00:20|46610.4|46570.4|46600.4|46560.4|46615.3|46575.3|46595.5|46555.5|2
1645642830000|2022-02-23 19:00:30|46600.3|46560.3|46585.3|46545.3|46605.3|46565.3|46585.2|46545.2|2
1645642840000|2022-02-23 19:00:40|46590.2|46550.2|46580.2|46540.2|46590.2|46550.2|46580.2|46540.2|0
1645642850000|2022-02-23 19:00:50|46580.3|46540.3|46575.3|46535.3|46590.2|46550.2|46570.3|46530.3|1
1645642860000|2022-02-23 19:01:00|46575.2|46535.2|46595.3|46555.3|46595.3|46555.3|46575.2|46535.2|2
1645642870000|2022-02-23 19:01:10|46590.2|46550.2|46600.2|46560.2|46600.3|46560.3|46585.2|46545.2|2
1645642880000|2022-02-23 19:01:20|46600.3|46560.3|46620.3|46580.3|46620.3|46580.3|46600.3|46560.3|0
1645642890000|2022-02-23 19:01:30|46620.2|46580.2|46610.3|46570.3|46620.2|46580.2|46605.3|46565.3|6
1645642900000|2022-02-23 19:01:40|46615.3|46575.3|46615.3|46575.3|46620.3|46580.3|46615.3|46575.3|30
1645642910000|2022-02-23 19:01:50|46620.3|46580.3|46620.3|46580.3|46620.3|46580.3|46620.3|46580.3|0
1645642920000|2022-02-23 19:02:00|46625.4|46585.4|46630.3|46590.3|46640.3|46600.3|46620.4|46580.4|2
1645642930000|2022-02-23 19:02:10|46630.2|46590.2|46630.2|46590.2|46635.2|46595.2|46615.3|46575.3|0
1645642940000|2022-02-23 19:02:20|46630.3|46590.3|46640.3|46600.3|46645.3|46605.3|46625.3|46585.3|4
1645642950000|2022-02-23 19:02:30|46635.5|46595.5|46635.3|46595.3|46640.4|46600.4|46635.2|46595.2|0
1645642960000|2022-02-23 19:02:40|46625.3|46585.3|46625.3|46585.3|46625.3|46585.3|46625.3|46585.3|1
1645642970000|2022-02-23 19:02:50|46615.3|46575.3|46625.3|46585.3|46625.3|46585.3|46600.2|46560.2|0
1645642980000|2022-02-23 19:03:00|46620.3|46580.3|46565.3|46525.3|46620.3|46580.3|46565.3|46525.3|16
1645642990000|2022-02-23 19:03:10|46570.2|46530.2|46555.3|46515.3|46570.2|46530.2|46545.4|46505.4|6
1645643000000|2022-02-23 19:03:20|46555.2|46515.2|46565.3|46525.3|46570.3|46530.3|46550.3|46510.3|19
1645643010000|2022-02-23 19:03:30|46570.3|46530.3|46575.3|46535.3|46585.3|46545.3|46570.2|46530.2|0
1645643020000|2022-02-23 19:03:40|46575.4|46535.4|46560.3|46520.3|46580.3|46540.3|46550.3|46510.3|2
1645643030000|2022-02-23 19:03:50|46555.4|46515.4|46560.3|46520.3|46560.4|46520.4|46555.3|46515.3|0
1645643040000|2022-02-23 19:04:00|46560.2|46520.2|46570.2|46530.2|46570.2|46530.2|46560.2|46520.2|0
1645643050000|2022-02-23 19:04:10|46570.3|46530.3|46555.3|46515.3|46570.3|46530.3|46555.3|46515.3|2
1645643060000|2022-02-23 19:04:20|46560.2|46520.2|46565.3|46525.3|46570.3|46530.3|46550.3|46510.3|2
1645643070000|2022-02-23 19:04:30|46560.3|46520.3|46570.3|46530.3|46575.3|46535.3|46560.3|46520.3|30
1645643080000|2022-02-23 19:04:40|46575.3|46535.3|46570.4|46530.4|46580.2|46540.2|46570.3|46530.3|32
1645643090000|2022-02-23 19:04:50|46570.5|46530.5|46570.3|46530.3|46580.3|46540.3|46570.3|46530.3|38
1645643100000|2022-02-23 19:05:00|46570.4|46530.4|46570.3|46530.3|46590.3|46550.3|46560.4|46520.4|0
1645643110000|2022-02-23 19:05:10|46560.4|46520.4|46580.3|46540.3|46580.3|46540.3|46560.4|46520.4|0
1645643120000|2022-02-23 19:05:20|46580.4|46540.4|46580.4|46540.4|46585.3|46545.3|46575.3|46535.3|0
1645643130000|2022-02-23 19:05:30|46580.3|46540.3|46595.5|46555.5|46595.5|46555.5|46580.1|46540.1|378
1645643140000|2022-02-23 19:05:40|46590.5|46550.5|46570.5|46530.5|46590.5|46550.5|46570.5|46530.5|0
1645643150000|2022-02-23 19:05:50|46575.4|46535.4|46585.5|46545.5|46585.5|46545.5|46575.4|46535.4|7
1645643160000|2022-02-23 19:06:00|46580.5|46540.5|46600.5|46560.5|46600.5|46560.5|46580.4|46540.4|0
1645643170000|2022-02-23 19:06:10|46595.6|46555.6|46615.5|46575.5|46620.4|46580.4|46595.5|46555.5|2
1645643180000|2022-02-23 19:06:20|46620.4|46580.4|46590.6|46550.6|46620.5|46580.5|46585.6|46545.6|2
1645643190000|2022-02-23 19:06:30|46575.5|46535.5|46575.5|46535.5|46580.5|46540.5|46555.5|46515.5|4
1645643200000|2022-02-23 19:06:40|46570.5|46530.5|46575.5|46535.5|46585.5|46545.5|46565.5|46525.5|26
1645643210000|2022-02-23 19:06:50|46575.4|46535.4|46575.4|46535.4|46575.5|46535.5|46575.4|46535.4|10
1645643220000|2022-02-23 19:07:00|46575.5|46535.5|46575.5|46535.5|46590.4|46550.4|46575.4|46535.4|13
1645643230000|2022-02-23 19:07:10|46585.5|46545.5|46590.4|46550.4|46595.3|46555.3|46585.5|46545.5|15
1645643240000|2022-02-23 19:07:20|46595.4|46555.4|46590.4|46550.4|46595.4|46555.4|46585.4|46545.4|52
1645643250000|2022-02-23 19:07:30|46585.5|46545.5|46595.5|46555.5|46595.5|46555.5|46585.5|46545.5|3
1645643260000|2022-02-23 19:07:40|46595.6|46555.6|46600.4|46560.4|46600.5|46560.5|46595.5|46555.5|2
1645643270000|2022-02-23 19:07:50|46600.5|46560.5|46630.6|46590.6|46630.6|46590.6|46595.5|46555.5|0
1645643280000|2022-02-23 19:08:00|46630.4|46590.4|46635.5|46595.5|46635.5|46595.5|46615.5|46575.5|0
1645643290000|2022-02-23 19:08:10|46630.5|46590.5|46620.6|46580.6|46630.5|46590.5|46615.5|46575.5|3
1645643300000|2022-02-23 19:08:20|46610.6|46570.6|46615.6|46575.6|46615.6|46575.6|46605.5|46565.5|13
1645643310000|2022-02-23 19:08:30|46620.6|46580.6|46610.6|46570.6|46630.6|46590.6|46610.6|46570.6|2
1645643320000|2022-02-23 19:08:40|46610.5|46570.5|46635.5|46595.5|46635.5|46595.5|46610.5|46570.5|1
1645643330000|2022-02-23 19:08:50|46630.6|46590.6|46635.6|46595.6|46645.5|46605.5|46625.5|46585.5|1
1645643340000|2022-02-23 19:09:00|46635.7|46595.7|46645.5|46605.5|46645.6|46605.6|46635.6|46595.6|1
1645643350000|2022-02-23 19:09:10|46640.6|46600.6|46650.6|46610.6|46650.6|46610.6|46640.6|46600.6|0
1645643360000|2022-02-23 19:09:20|46650.5|46610.5|46645.5|46605.5|46650.6|46610.6|46640.6|46600.6|0
1645643370000|2022-02-23 19:09:30|46640.6|46600.6|46650.6|46610.6|46665.6|46625.6|46640.6|46600.6|0
1645643380000|2022-02-23 19:09:40|46650.5|46610.5|46645.5|46605.5|46650.5|46610.5|46640.5|46600.5|1
1645643390000|2022-02-23 19:09:50|46645.4|46605.4|46670.6|46630.6|46670.6|46630.6|46640.6|46600.6|2
1645643400000|2022-02-23 19:10:00|46685.6|46645.6|46680.4|46640.4|46700.6|46660.6|46670.6|46630.6|13
1645643410000|2022-02-23 19:10:10|46675.5|46635.5|46645.5|46605.5|46675.5|46635.5|46645.5|46605.5|2
1645643420000|2022-02-23 19:10:20|46645.6|46605.6|46700.6|46660.6|46700.6|46660.6|46645.6|46605.6|390
1645643430000|2022-02-23 19:10:30|46705.5|46665.5|46705.6|46665.6|46720.6|46680.6|46685.6|46645.6|11
1645643440000|2022-02-23 19:10:40|46705.5|46665.5|46725.5|46685.5|46730.6|46690.6|46705.5|46665.5|2
1645643450000|2022-02-23 19:10:50|46725.4|46685.4|46745.5|46705.5|46745.5|46705.5|46715.5|46675.5|4
1645643460000|2022-02-23 19:11:00|46745.4|46705.4|46680.5|46640.5|46745.6|46705.6|46670.4|46630.4|28
1645643470000|2022-02-23 19:11:10|46680.6|46640.6|46675.5|46635.5|46680.6|46640.6|46660.6|46620.6|5
1645643480000|2022-02-23 19:11:20|46685.6|46645.6|46650.4|46610.4|46685.6|46645.6|46645.5|46605.5|14
1645643490000|2022-02-23 19:11:30|46650.5|46610.5|46660.6|46620.6|46660.6|46620.6|46645.5|46605.5|9
1645643500000|2022-02-23 19:11:40|46660.5|46620.5|46665.6|46625.6|46665.6|46625.6|46650.6|46610.6|12
1645643510000|2022-02-23 19:11:50|46660.6|46620.6|46650.6|46610.6|46660.6|46620.6|46635.5|46595.5|6
1645643520000|2022-02-23 19:12:00|46655.6|46615.6|46675.6|46635.6|46675.6|46635.6|46650.6|46610.6|25
1645643530000|2022-02-23 19:12:10|46680.6|46640.6|46650.6|46610.6|46680.6|46640.6|46650.6|46610.6|1
1645643540000|2022-02-23 19:12:20|46655.5|46615.5|46645.7|46605.7|46655.5|46615.5|46635.6|46595.6|26
1645643550000|2022-02-23 19:12:30|46645.6|46605.6|46640.6|46600.6|46655.6|46615.6|46635.6|46595.6|19
1645643560000|2022-02-23 19:12:40|46645.6|46605.6|46650.6|46610.6|46655.5|46615.5|46645.5|46605.5|3
1645643570000|2022-02-23 19:12:50|46645.6|46605.6|46625.6|46585.6|46645.6|46605.6|46610.6|46570.6|25
1645643580000|2022-02-23 19:13:00|46630.6|46590.6|46605.5|46565.5|46630.6|46590.6|46605.5|46565.5|13
1645643590000|2022-02-23 19:13:10|46610.7|46570.7|46640.6|46600.6|46640.6|46600.6|46610.7|46570.7|6
1645643600000|2022-02-23 19:13:20|46635.6|46595.6|46665.6|46625.6|46675.5|46635.5|46635.6|46595.6|62
1645643610000|2022-02-23 19:13:30|46650.6|46610.6|46650.6|46610.6|46670.6|46630.6|46650.6|46610.6|65
1645643620000|2022-02-23 19:13:40|46630.6|46590.6|46660.6|46620.6|46665.6|46625.6|46630.6|46590.6|29
1645643630000|2022-02-23 19:13:50|46655.6|46615.6|46635.4|46595.4|46665.6|46625.6|46625.5|46585.5|92
1645643640000|2022-02-23 19:14:00|46630.5|46590.5|46625.6|46585.6|46645.5|46605.5|46615.6|46575.6|114
1645643650000|2022-02-23 19:14:10|46630.6|46590.6|46635.5|46595.5|46645.6|46605.6|46625.6|46585.6|83
1645643660000|2022-02-23 19:14:20|46630.5|46590.5|46620.5|46580.5|46630.5|46590.5|46600.5|46560.5|101
1645643670000|2022-02-23 19:14:30|46625.5|46585.5|46620.6|46580.6|46645.5|46605.5|46615.5|46575.5|775
1645643680000|2022-02-23 19:14:40|46625.5|46585.5|46635.5|46595.5|46635.5|46595.5|46615.6|46575.6|64
1645643690000|2022-02-23 19:14:50|46635.6|46595.6|46610.6|46570.6|46635.6|46595.6|46605.6|46565.6|88
1645643700000|2022-02-23 19:15:00|46605.5|46565.5|46615.6|46575.6|46640.4|46600.4|46570.6|46530.6|10
1645643710000|2022-02-23 19:15:10|46615.5|46575.5|46625.5|46585.5|46645.6|46605.6|46610.6|46570.6|100
1645643720000|2022-02-23 19:15:20|46625.6|46585.6|46675.6|46635.6|46685.4|46645.4|46610.6|46570.6|4
1645643730000|2022-02-23 19:15:30|46670.6|46630.6|46645.6|46605.6|46670.6|46630.6|46645.6|46605.6|5
1645643740000|2022-02-23 19:15:40|46670.6|46630.6|46665.6|46625.6|46670.6|46630.6|46640.8|46600.8|5
1645643750000|2022-02-23 19:15:50|46665.5|46625.5|46645.6|46605.6|46665.6|46625.6|46630.6|46590.6|0
1645643760000|2022-02-23 19:16:00|46650.6|46610.6|46635.6|46595.6|46650.6|46610.6|46635.6|46595.6|2
1645643770000|2022-02-23 19:16:10|46640.5|46600.5|46600.6|46560.6|46640.6|46600.6|46590.6|46550.6|26
1645643780000|2022-02-23 19:16:20|46595.7|46555.7|46595.6|46555.6|46605.6|46565.6|46580.6|46540.6|0
1645643790000|2022-02-23 19:16:30|46595.5|46555.5|46590.8|46550.8|46610.6|46570.6|46570.6|46530.6|21
1645643800000|2022-02-23 19:16:40|46580.8|46540.8|46610.8|46570.8|46610.8|46570.8|46580.8|46540.8|0
1645643810000|2022-02-23 19:16:50|46610.7|46570.7|46625.8|46585.8|46640.8|46600.8|46610.7|46570.7|5
1645643820000|2022-02-23 19:17:00|46625.7|46585.7|46605.8|46565.8|46625.7|46585.7|46605.8|46565.8|1
1645643830000|2022-02-23 19:17:10|46606|46566|46605.8|46565.8|46615.8|46575.8|46605.8|46565.8|41
1645643840000|2022-02-23 19:17:20|46615.9|46575.9|46605.8|46565.8|46615.9|46575.9|46605.8|46565.8|70
1645643850000|2022-02-23 19:17:30|46591|46551|46585.7|46545.7|46591|46551|46585.7|46545.7|3
1645643860000|2022-02-23 19:17:40|46580.7|46540.7|46585.7|46545.7|46585.7|46545.7|46575.9|46535.9|4
1645643870000|2022-02-23 19:17:50|46585.8|46545.8|46595.6|46555.6|46600.6|46560.6|46585.8|46545.8|11
1645643880000|2022-02-23 19:18:00|46590.7|46550.7|46580.6|46540.6|46595.7|46555.7|46580.6|46540.6|2
1645643890000|2022-02-23 19:18:10|46580.7|46540.7|46580.7|46540.7|46580.7|46540.7|46575.7|46535.7|12
1645643900000|2022-02-23 19:18:20|46585.7|46545.7|46575.7|46535.7|46595.7|46555.7|46575.7|46535.7|4
1645643910000|2022-02-23 19:18:30|46585.7|46545.7|46575.7|46535.7|46585.7|46545.7|46565.9|46525.9|3
1645643920000|2022-02-23 19:18:40|46580.7|46540.7|46585.7|46545.7|46585.7|46545.7|46575.7|46535.7|3
1645643940000|2022-02-23 19:19:00|46595.7|46555.7|46590.7|46550.7|46610.7|46570.7|46590.7|46550.7|58
1645643950000|2022-02-23 19:19:10|46595.7|46555.7|46585.7|46545.7|46595.7|46555.7|46580.7|46540.7|15
1645643960000|2022-02-23 19:19:20|46590.7|46550.7|46600.7|46560.7|46610.7|46570.7|46585.7|46545.7|83
1645643970000|2022-02-23 19:19:30|46600.6|46560.6|46585.8|46545.8|46605.8|46565.8|46585.8|46545.8|10
1645643980000|2022-02-23 19:19:40|46590.8|46550.8|46620.7|46580.7|46625.6|46585.6|46585.7|46545.7|3
1645643990000|2022-02-23 19:19:50|46625.6|46585.6|46615.8|46575.8|46625.6|46585.6|46600.7|46560.7|105
1645664400000|2022-02-24 01:00:00|46593.8|46553.8|46598.8|46558.8|46628.8|46588.8|46593.8|46553.8|50
1645664410000|2022-02-24 01:00:10|46593.8|46553.8|46598.7|46558.7|46603.7|46563.7|46593.8|46553.8|11
1645664420000|2022-02-24 01:00:20|46603.6|46563.6|46573.9|46533.9|46608.6|46568.6|46573.9|46533.9|45
1645664430000|2022-02-24 01:00:30|46583.8|46543.8|46563.9|46523.9|46598.8|46558.8|46563.9|46523.9|57
1645664440000|2022-02-24 01:00:40|46558.9|46518.9|46568.9|46528.9|46578.8|46538.8|46553.9|46513.9|24
1645664450000|2022-02-24 01:00:50|46573.9|46533.9|46553.9|46513.9|46573.9|46533.9|46553.9|46513.9|9
1645664460000|2022-02-24 01:01:00|46558.8|46518.8|46478.8|46438.8|46558.8|46518.8|46478.8|46438.8|13
1645664470000|2022-02-24 01:01:10|46473.8|46433.8|46503.8|46463.8|46503.8|46463.8|46473.8|46433.8|8
1645664480000|2022-02-24 01:01:20|46513.8|46473.8|46503.8|46463.8|46513.8|46473.8|46493.8|46453.8|12
1645664490000|2022-02-24 01:01:30|46513.8|46473.8|46493.9|46453.9|46513.8|46473.8|46488.9|46448.9|10
1645664500000|2022-02-24 01:01:40|46498.8|46458.8|46473.8|46433.8|46498.9|46458.9|46468.8|46428.8|3
1645664510000|2022-02-24 01:01:50|46468.8|46428.8|46503.8|46463.8|46513.8|46473.8|46468.8|46428.8|13
1645664520000|2022-02-24 01:02:00|46498.8|46458.8|46503.8|46463.8|46513.8|46473.8|46498.8|46458.8|13
1645664530000|2022-02-24 01:02:10|46508.8|46468.8|46438.9|46398.9|46508.9|46468.9|46438.9|46398.9|11
1645664540000|2022-02-24 01:02:20|46443.8|46403.8|46448.8|46408.8|46448.8|46408.8|46438.9|46398.9|3
1645664550000|2022-02-24 01:02:30|46443.8|46403.8|46478.8|46438.8|46478.8|46438.8|46443.8|46403.8|4
1645664560000|2022-02-24 01:02:40|46473.8|46433.8|46468.8|46428.8|46478.9|46438.9|46468.8|46428.8|2
1645664570000|2022-02-24 01:02:50|46473.8|46433.8|46483.9|46443.9|46483.9|46443.9|46473.8|46433.8|0
1645664580000|2022-02-24 01:03:00|46463.8|46423.8|46428.8|46388.8|46468.8|46428.8|46428.8|46388.8|18
1645664590000|2022-02-24 01:03:10|46433.8|46393.8|46428.8|46388.8|46438.8|46398.8|46423.9|46383.9|6
1645664600000|2022-02-24 01:03:20|46423.9|46383.9|46418.9|46378.9|46428.9|46388.9|46413.8|46373.8|6
1645664610000|2022-02-24 01:03:30|46423.9|46383.9|46418.9|46378.9|46428.9|46388.9|46418.9|46378.9|5
1645664620000|2022-02-24 01:03:40|46428.9|46388.9|46458.9|46418.9|46458.9|46418.9|46428.9|46388.9|7
1645664630000|2022-02-24 01:03:50|46454|46414|46478.9|46438.9|46478.9|46438.9|46453.9|46413.9|2
1645664640000|2022-02-24 01:04:00|46468.9|46428.9|46498.9|46458.9|46498.9|46458.9|46468.9|46428.9|6
1645664660000|2022-02-24 01:04:20|46498.8|46458.8|46518.9|46478.9|46518.9|46478.9|46498.8|46458.8|4
1645664670000|2022-02-24 01:04:30|46518.7|46478.7|46518.9|46478.9|46528.9|46488.9|46513.8|46473.8|11
1645664680000|2022-02-24 01:04:40|46523.8|46483.8|46524|46484|46528.9|46488.9|46518.9|46478.9|1
1645664690000|2022-02-24 01:04:50|46523.8|46483.8|46503.8|46463.8|46523.8|46483.8|46503.8|46463.8|4
1645664700000|2022-02-24 01:05:00|46504|46464|46538.9|46498.9|46538.9|46498.9|46503.8|46463.8|10
1645664710000|2022-02-24 01:05:10|46543.8|46503.8|46558.9|46518.9|46568.8|46528.8|46543.8|46503.8|1
1645664720000|2022-02-24 01:05:20|46563.8|46523.8|46553.8|46513.8|46563.9|46523.9|46553.8|46513.8|0
1645664730000|2022-02-24 01:05:30|46553.9|46513.9|46568.9|46528.9|46573.9|46533.9|46553.9|46513.9|87
1645664740000|2022-02-24 01:05:40|46573.8|46533.8|46573.8|46533.8|46573.8|46533.8|46568.9|46528.9|0
1645664750000|2022-02-24 01:05:50|46568.9|46528.9|46578.9|46538.9|46578.9|46538.9|46558.9|46518.9|2
1645664760000|2022-02-24 01:06:00|46588.8|46548.8|46568.9|46528.9|46588.8|46548.8|46568.7|46528.7|10
1645664770000|2022-02-24 01:06:10|46573.9|46533.9|46578.9|46538.9|46578.9|46538.9|46568.9|46528.9|6
1645664780000|2022-02-24 01:06:20|46589|46549|46618.9|46578.9|46618.9|46578.9|46589|46549|20
1645664790000|2022-02-24 01:06:30|46614|46574|46618.9|46578.9|46624|46584|46598.9|46558.9|9
1645664800000|2022-02-24 01:06:40|46638.9|46598.9|46628.9|46588.9|46638.9|46598.9|46623.8|46583.8|6
1645664820000|2022-02-24 01:07:00|46638.9|46598.9|46628.9|46588.9|46638.9|46598.9|46628.8|46588.8|2
1645664830000|2022-02-24 01:07:10|46624|46584|46603.9|46563.9|46624|46584|46598.9|46558.9|1
1645664840000|2022-02-24 01:07:20|46608.8|46568.8|46588.9|46548.9|46623.8|46583.8|46588.9|46548.9|58
1645664850000|2022-02-24 01:07:30|46584|46544|46588.8|46548.8|46588.9|46548.9|46583.8|46543.8|1
1645664860000|2022-02-24 01:07:40|46598.7|46558.7|46603.7|46563.7|46603.8|46563.8|46588.8|46548.8|2
1645664870000|2022-02-24 01:07:50|46608.6|46568.6|46618.8|46578.8|46618.8|46578.8|46598.8|46558.8|2
1645664880000|2022-02-24 01:08:00|46628.7|46588.7|46633.8|46593.8|46638.8|46598.8|46628.7|46588.7|2
1645664890000|2022-02-24 01:08:10|46628.9|46588.9|46638.7|46598.7|46638.7|46598.7|46628.8|46588.8|0
1645664900000|2022-02-24 01:08:20|46638.8|46598.8|46648.7|46608.7|46648.7|46608.7|46638.7|46598.7|1
1645664910000|2022-02-24 01:08:30|46643.8|46603.8|46658.7|46618.7|46658.7|46618.7|46643.8|46603.8|0
1645664930000|2022-02-24 01:08:50|46648.9|46608.9|46658.7|46618.7|46658.7|46618.7|46648.9|46608.9|2
1645664940000|2022-02-24 01:09:00|46653.8|46613.8|46643.8|46603.8|46658.7|46618.7|46643.8|46603.8|4
1645664950000|2022-02-24 01:09:10|46643.9|46603.9|46653.8|46613.8|46653.8|46613.8|46643.8|46603.8|4
1645664960000|2022-02-24 01:09:20|46658.7|46618.7|46658.7|46618.7|46663.8|46623.8|46648.8|46608.8|7
1645664970000|2022-02-24 01:09:30|46653.8|46613.8|46638.7|46598.7|46658.8|46618.8|46638.7|46598.7|8
1645664980000|2022-02-24 01:09:40|46633.8|46593.8|46628.9|46588.9|46633.8|46593.8|46623.7|46583.7|2
1645664990000|2022-02-24 01:09:50|46628.8|46588.8|46638.7|46598.7|46638.8|46598.8|46628.7|46588.7|2
1645665000000|2022-02-24 01:10:00|46633.8|46593.8|46643.8|46603.8|46643.8|46603.8|46633.8|46593.8|0
1645665010000|2022-02-24 01:10:10|46648.7|46608.7|46658.9|46618.9|46658.9|46618.9|46648.7|46608.7|1
1645665020000|2022-02-24 01:10:20|46663.8|46623.8|46688.9|46648.9|46688.9|46648.9|46663.8|46623.8|4
1645665030000|2022-02-24 01:10:30|46688.8|46648.8|46698.8|46658.8|46708.7|46668.7|46683.8|46643.8|2
1645665040000|2022-02-24 01:10:40|46698.9|46658.9|46688.9|46648.9|46703.8|46663.8|46688.9|46648.9|6
1645665050000|2022-02-24 01:10:50|46698.8|46658.8|46673.8|46633.8|46698.8|46658.8|46673.8|46633.8|23
1645665060000|2022-02-24 01:11:00|46673.9|46633.9|46708.9|46668.9|46713.7|46673.7|46673.9|46633.9|8
1645665070000|2022-02-24 01:11:10|46713.8|46673.8|46718.9|46678.9|46723.7|46683.7|46713.8|46673.8|2
1645665080000|2022-02-24 01:11:20|46723.8|46683.8|46728.9|46688.9|46733.8|46693.8|46723.8|46683.8|6
1645665090000|2022-02-24 01:11:30|46733.8|46693.8|46738.7|46698.7|46738.8|46698.8|46733.8|46693.8|0
1645665100000|2022-02-24 01:11:40|46743.6|46703.6|46758.8|46718.8|46758.8|46718.8|46743.6|46703.6|3
1645665110000|2022-02-24 01:11:50|46763.7|46723.7|46758.7|46718.7|46763.8|46723.8|46753.9|46713.9|11
1645665120000|2022-02-24 01:12:00|46748.8|46708.8|46753.8|46713.8|46758.7|46718.7|46748.8|46708.8|2
1645665130000|2022-02-24 01:12:10|46758.7|46718.7|46758.9|46718.9|46778.9|46738.9|46758.7|46718.7|5
1645665140000|2022-02-24 01:12:20|46763.8|46723.8|46768.7|46728.7|46768.9|46728.9|46753.9|46713.9|9
1645665150000|2022-02-24 01:12:30|46783.8|46743.8|46793.8|46753.8|46793.8|46753.8|46768.9|46728.9|6
1645665160000|2022-02-24 01:12:40|46798.8|46758.8|46798.7|46758.7|46808.7|46768.7|46773.8|46733.8|15
1645665170000|2022-02-24 01:12:50|46808.7|46768.7|46788.8|46748.8|46818.5|46778.5|46788.8|46748.8|6
1645665180000|2022-02-24 01:13:00|46813.8|46773.8|46823.8|46783.8|46828.8|46788.8|46813.8|46773.8|35
1645665190000|2022-02-24 01:13:10|46828.8|46788.8|46828.8|46788.8|46828.9|46788.9|46823.8|46783.8|6
1645665200000|2022-02-24 01:13:20|46828.7|46788.7|46828.7|46788.7|46838.8|46798.8|46828.7|46788.7|7
1645665210000|2022-02-24 01:13:30|46833.8|46793.8|46823.8|46783.8|46833.8|46793.8|46823.8|46783.8|4
1645665220000|2022-02-24 01:13:40|46823.7|46783.7|46778.8|46738.8|46823.7|46783.7|46773.8|46733.8|9
1645665230000|2022-02-24 01:13:50|46773.8|46733.8|46768.7|46728.7|46778.7|46738.7|46768.7|46728.7|3
1645665240000|2022-02-24 01:14:00|46763.7|46723.7|46743.8|46703.8|46773.8|46733.8|46738.7|46698.7|12
1645665250000|2022-02-24 01:14:10|46763.7|46723.7|46778.7|46738.7|46778.7|46738.7|46748.8|46708.8|14
1645665260000|2022-02-24 01:14:20|46768.7|46728.7|46748.8|46708.8|46778.7|46738.7|46748.8|46708.8|19
1645665270000|2022-02-24 01:14:30|46748.7|46708.7|46748.7|46708.7|46748.7|46708.7|46748.7|46708.7|1
1645665280000|2022-02-24 01:14:40|46753.8|46713.8|46778.8|46738.8|46778.8|46738.8|46753.8|46713.8|4
1645665290000|2022-02-24 01:14:50|46788.7|46748.7|46808.8|46768.8|46808.8|46768.8|46778.8|46738.8|4
1645665300000|2022-02-24 01:15:00|46813.7|46773.7|46838.7|46798.7|46838.7|46798.7|46808.7|46768.7|19
1645665310000|2022-02-24 01:15:10|46843.6|46803.6|46828.8|46788.8|46843.6|46803.6|46823.8|46783.8|11
1645665320000|2022-02-24 01:15:20|46828.7|46788.7|46828.7|46788.7|46828.8|46788.8|46823.8|46783.8|2
1645665330000|2022-02-24 01:15:30|46828.8|46788.8|46798.8|46758.8|46828.8|46788.8|46788.8|46748.8|5
1645665340000|2022-02-24 01:15:40|46793.8|46753.8|46773.8|46733.8|46793.8|46753.8|46773.8|46733.8|0
1645665350000|2022-02-24 01:15:50|46768.9|46728.9|46768.8|46728.8|46778.8|46738.8|46763.8|46723.8|0
1645665360000|2022-02-24 01:16:00|46763.8|46723.8|46758.8|46718.8|46763.8|46723.8|46758.8|46718.8|1
1645665370000|2022-02-24 01:16:10|46753.8|46713.8|46743.8|46703.8|46758.7|46718.7|46743.8|46703.8|2
1645665380000|2022-02-24 01:16:20|46738.8|46698.8|46733.8|46693.8|46738.8|46698.8|46733.8|46693.8|0
1645665390000|2022-02-24 01:16:30|46748.8|46708.8|46743.8|46703.8|46748.8|46708.8|46743.8|46703.8|3
1645665400000|2022-02-24 01:16:40|46748.7|46708.7|46748.7|46708.7|46748.8|46708.8|46743.8|46703.8|1
1645665410000|2022-02-24 01:16:50|46753.7|46713.7|46753.7|46713.7|46753.8|46713.8|46753.7|46713.7|0
1645665420000|2022-02-24 01:17:00|46748.8|46708.8|46768.7|46728.7|46768.7|46728.7|46748.8|46708.8|3
1645665430000|2022-02-24 01:17:10|46773.7|46733.7|46788.7|46748.7|46788.7|46748.7|46773.7|46733.7|2
1645665440000|2022-02-24 01:17:20|46788.8|46748.8|46783.7|46743.7|46788.8|46748.8|46783.7|46743.7|0
1645665450000|2022-02-24 01:17:30|46778.7|46738.7|46783.7|46743.7|46783.7|46743.7|46778.7|46738.7|0
1645665460000|2022-02-24 01:17:40|46793.5|46753.5|46808.7|46768.7|46813.7|46773.7|46793.5|46753.5|6
1645665470000|2022-02-24 01:17:50|46798.7|46758.7|46803.7|46763.7|46803.7|46763.7|46798.7|46758.7|1
1645665480000|2022-02-24 01:18:00|46793.7|46753.7|46798.7|46758.7|46803.7|46763.7|46793.7|46753.7|13
1645665490000|2022-02-24 01:18:10|46803.7|46763.7|46803.8|46763.8|46808.8|46768.8|46798.8|46758.8|2
1645665500000|2022-02-24 01:18:20|46803.7|46763.7|46803.7|46763.7|46803.7|46763.7|46803.7|46763.7|0
1645665510000|2022-02-24 01:18:30|46808.7|46768.7|46798.8|46758.8|46808.7|46768.7|46798.8|46758.8|1
1645665520000|2022-02-24 01:18:40|46798.7|46758.7|46798.7|46758.7|46798.7|46758.7|46798.7|46758.7|0
1645665530000|2022-02-24 01:18:50|46793.7|46753.7|46793.7|46753.7|46793.7|46753.7|46793.7|46753.7|4
1645665540000|2022-02-24 01:19:00|||||||||14
1645665550000|2022-02-24 01:19:10|46758.7|46718.7|46753.7|46713.7|46758.7|46718.7|46748.8|46708.8|8
1645665560000|2022-02-24 01:19:20|46758.7|46718.7|46788.7|46748.7|46793.7|46753.7|46753.7|46713.7|8
1645665570000|2022-02-24 01:19:30|46798.7|46758.7|46823.7|46783.7|46823.7|46783.7|46788.8|46748.8|8
1645665580000|2022-02-24 01:19:40|46818.7|46778.7|46818.7|46778.7|46818.8|46778.8|46818.7|46778.7|10
1645665590000|2022-02-24 01:19:50|46813.8|46773.8|46808.8|46768.8|46813.8|46773.8|46808.8|46768.8|10
1645665600000|2022-02-24 01:20:00|46838.8|46798.8|46838.7|46798.7|46838.8|46798.8|46838.7|46798.7|3
1645665610000|2022-02-24 01:20:10|46838.8|46798.8|46858.7|46818.7|46858.7|46818.7|46838.7|46798.7|5
1645665620000|2022-02-24 01:20:20|46863.6|46823.6|46848.8|46808.8|46863.6|46823.6|46848.8|46808.8|16
1645665630000|2022-02-24 01:20:30|46848.7|46808.7|46853.7|46813.7|46853.7|46813.7|46848.7|46808.7|1
1645665640000|2022-02-24 01:20:40|46858.6|46818.6|46853.7|46813.7|46858.6|46818.6|46848.7|46808.7|2
1645665650000|2022-02-24 01:20:50|46858.6|46818.6|46858.6|46818.6|46863.6|46823.6|46853.7|46813.7|5
1645665660000|2022-02-24 01:21:00|46853.7|46813.7|46858.6|46818.6|46858.6|46818.6|46853.7|46813.7|1
1645665670000|2022-02-24 01:21:10|46853.7|46813.7|46863.6|46823.6|46863.6|46823.6|46853.6|46813.6|19
1645665680000|2022-02-24 01:21:20|46858.6|46818.6|46828.6|46788.6|46858.6|46818.6|46828.6|46788.6|2
1645665690000|2022-02-24 01:21:30|46818.7|46778.7|46828.7|46788.7|46828.7|46788.7|46818.7|46778.7|4
1645665700000|2022-02-24 01:21:40|46828.8|46788.8|46823.7|46783.7|46828.8|46788.8|46823.7|46783.7|2
1645665710000|2022-02-24 01:21:50|46818.8|46778.8|46828.7|46788.7|46828.7|46788.7|46818.7|46778.7|1
1645665720000|2022-02-24 01:22:00|46828.6|46788.6|46828.6|46788.6|46828.8|46788.8|46823.7|46783.7|0
1645665730000|2022-02-24 01:22:10|46828.7|46788.7|46823.7|46783.7|46828.7|46788.7|46823.7|46783.7|0
1645665740000|2022-02-24 01:22:20|46828.8|46788.8|46828.7|46788.7|46828.8|46788.8|46828.6|46788.6|1
1645665750000|2022-02-24 01:22:30|46828.6|46788.6|46828.8|46788.8|46828.8|46788.8|46818.8|46778.8|3
1645665760000|2022-02-24 01:22:40|46828.7|46788.7|46838.7|46798.7|46838.7|46798.7|46828.7|46788.7|2
1645665770000|2022-02-24 01:22:50|46838.6|46798.6|46828.7|46788.7|46838.6|46798.6|46828.7|46788.7|1
1645665780000|2022-02-24 01:23:00|46833.7|46793.7|46858.6|46818.6|46858.7|46818.7|46833.7|46793.7|1
1645665790000|2022-02-24 01:23:10|46858.7|46818.7|46878.6|46838.6|46883.6|46843.6|46858.7|46818.7|2
1645665800000|2022-02-24 01:23:20|46883.5|46843.5|46893.7|46853.7|46893.7|46853.7|46878.6|46838.6|1
1645665810000|2022-02-24 01:23:30|46888.7|46848.7|46898.6|46858.6|46898.6|46858.6|46888.7|46848.7|5
1645665820000|2022-02-24 01:23:40|46893.6|46853.6|46898.7|46858.7|46898.7|46858.7|46893.6|46853.6|1
1645665830000|2022-02-24 01:23:50|46903.7|46863.7|46908.6|46868.6|46908.6|46868.6|46903.6|46863.6|1
1645665840000|2022-02-24 01:24:00|46918.6|46878.6|46918.5|46878.5|46918.6|46878.6|46918.5|46878.5|1
1645665850000|2022-02-24 01:24:10|46918.6|46878.6|46918.6|46878.6|46923.5|46883.5|46918.5|46878.5|1
1645665860000|2022-02-24 01:24:20|46923.5|46883.5|46928.7|46888.7|46938.7|46898.7|46923.5|46883.5|2
1645665870000|2022-02-24 01:24:30|46933.6|46893.6|46958.6|46918.6|46958.6|46918.6|46933.6|46893.6|3
1645665880000|2022-02-24 01:24:40|46953.7|46913.7|46963.6|46923.6|46963.6|46923.6|46953.7|46913.7|2
1645665890000|2022-02-24 01:24:50|46948.6|46908.6|46958.6|46918.6|46963.5|46923.5|46948.6|46908.6|12
1645665900000|2022-02-24 01:25:00|46948.8|46908.8|46958.6|46918.6|46958.6|46918.6|46948.7|46908.7|0
1645665910000|2022-02-24 01:25:10|46963.5|46923.5|46953.7|46913.7|46968.5|46928.5|46953.6|46913.6|7
1645665920000|2022-02-24 01:25:20|46958.6|46918.6|46923.7|46883.7|46958.6|46918.6|46923.6|46883.6|2
1645665930000|2022-02-24 01:25:30|46918.6|46878.6|46898.7|46858.7|46918.7|46878.7|46898.7|46858.7|5
1645665940000|2022-02-24 01:25:40|46898.8|46858.8|46898.6|46858.6|46908.7|46868.7|46893.7|46853.7|7
1645665950000|2022-02-24 01:25:50|46893.7|46853.7|46898.6|46858.6|46898.6|46858.6|46893.6|46853.6|0
1645665960000|2022-02-24 01:26:00|46898.5|46858.5|46898.6|46858.6|46898.6|46858.6|46898.5|46858.5|2
1645665970000|2022-02-24 01:26:10|46898.5|46858.5|46898.5|46858.5|46898.5|46858.5|46898.4|46858.4|0
1645665980000|2022-02-24 01:26:20|46888.6|46848.6|46878.7|46838.7|46888.6|46848.6|46878.6|46838.6|6
1645665990000|2022-02-24 01:26:30|46878.6|46838.6|46888.6|46848.6|46888.6|46848.6|46878.6|46838.6|1
1645666000000|2022-02-24 01:26:40|46883.7|46843.7|46898.6|46858.6|46898.6|46858.6|46883.7|46843.7|0
1645666010000|2022-02-24 01:26:50|46898.5|46858.5|46893.6|46853.6|46898.5|46858.5|46893.6|46853.6|0
1645666020000|2022-02-24 01:27:00|46898.6|46858.6|46918.6|46878.6|46918.7|46878.7|46898.6|46858.6|9
1645666030000|2022-02-24 01:27:10|46908.6|46868.6|46918.6|46878.6|46918.6|46878.6|46908.6|46868.6|0
1645666040000|2022-02-24 01:27:20|46913.7|46873.7|46918.8|46878.8|46918.8|46878.8|46908.6|46868.6|2
1645666050000|2022-02-24 01:27:30|46918.7|46878.7|46908.6|46868.6|46918.7|46878.7|46898.6|46858.6|2
1645666060000|2022-02-24 01:27:40|46903.7|46863.7|46908.6|46868.6|46918.6|46878.6|46903.7|46863.7|1
1645666070000|2022-02-24 01:27:50|46908.7|46868.7|46908.7|46868.7|46908.7|46868.7|46908.6|46868.6|0
1645666080000|2022-02-24 01:28:00|46913.7|46873.7|46898.7|46858.7|46913.7|46873.7|46898.6|46858.6|3
1645666090000|2022-02-24 01:28:10|46898.8|46858.8|46928.6|46888.6|46928.6|46888.6|46898.8|46858.8|3
1645666100000|2022-02-24 01:28:20|46933.5|46893.5|46923.7|46883.7|46933.5|46893.5|46923.7|46883.7|1
1645666110000|2022-02-24 01:28:30|46928.7|46888.7|46938.7|46898.7|46938.7|46898.7|46928.7|46888.7|4
1645666120000|2022-02-24 01:28:40|46938.6|46898.6|46923.7|46883.7|46938.6|46898.6|46923.7|46883.7|0
1645666130000|2022-02-24 01:28:50|46928.7|46888.7|46918.8|46878.8|46928.8|46888.8|46918.8|46878.8|5
1645666140000|2022-02-24 01:29:00|46918.7|46878.7|46918.8|46878.8|46918.8|46878.8|46918.7|46878.7|0
1645666150000|2022-02-24 01:29:10|46918.7|46878.7|46928.7|46888.7|46928.7|46888.7|46908.7|46868.7|1
1645666160000|2022-02-24 01:29:20|46923.7|46883.7|46928.7|46888.7|46928.7|46888.7|46923.7|46883.7|1
1645666170000|2022-02-24 01:29:30|46933.7|46893.7|46928.7|46888.7|46933.7|46893.7|46928.7|46888.7|0
1645666180000|2022-02-24 01:29:40|46933.7|46893.7|46933.7|46893.7|46933.7|46893.7|46933.7|46893.7|0
1645666190000|2022-02-24 01:29:50|46928.7|46888.7|46928.7|46888.7|46928.7|46888.7|46928.7|46888.7|0
1645666200000|2022-02-24 01:30:00|46923.7|46883.7|46928.7|46888.7|46928.7|46888.7|46923.7|46883.7|1
1645666210000|2022-02-24 01:30:10|46938.7|46898.7|46938.7|46898.7|46938.7|46898.7|46938.7|46898.7|1
1645666220000|2022-02-24 01:30:20|46948.7|46908.7|46938.7|46898.7|46948.7|46908.7|46938.7|46898.7|2
1645666230000|2022-02-24 01:30:30|46943.7|46903.7|46938.7|46898.7|46943.7|46903.7|46938.7|46898.7|2
1645666260000|2022-02-24 01:31:00|46948.6|46908.6|46918.7|46878.7|46948.6|46908.6|46918.7|46878.7|6
1645666270000|2022-02-24 01:31:10|46923.7|46883.7|46923.7|46883.7|46923.7|46883.7|46923.7|46883.7|0
1645666280000|2022-02-24 01:31:20|46918.7|46878.7|46918.7|46878.7|46923.7|46883.7|46913.8|46873.8|2
1645666290000|2022-02-24 01:31:30|46923.7|46883.7|46918.7|46878.7|46923.7|46883.7|46918.7|46878.7|1
1645666320000|2022-02-24 01:32:00|46908.7|46868.7|46918.7|46878.7|46918.7|46878.7|46908.7|46868.7|1
1645666330000|2022-02-24 01:32:10|46908.8|46868.8|46898.7|46858.7|46908.8|46868.8|46898.7|46858.7|3
1645666340000|2022-02-24 01:32:20|46918.6|46878.6|46918.6|46878.6|46918.6|46878.6|46918.6|46878.6|1
1645666350000|2022-02-24 01:32:30|46923.5|46883.5|46928.7|46888.7|46928.7|46888.7|46918.6|46878.6|1
1645666360000|2022-02-24 01:32:40|46928.6|46888.6|46928.7|46888.7|46928.7|46888.7|46928.6|46888.6|0
1645666380000|2022-02-24 01:33:00|46918.7|46878.7|46918.7|46878.7|46918.8|46878.8|46918.7|46878.7|1
1645666400000|2022-02-24 01:33:20|46918.6|46878.6|46918.7|46878.7|46918.7|46878.7|46913.6|46873.6|0
1645666410000|2022-02-24 01:33:30|46918.6|46878.6|46918.7|46878.7|46918.7|46878.7|46918.6|46878.6|0
1645666420000|2022-02-24 01:33:40|46923.7|46883.7|46933.6|46893.6|46938.6|46898.6|46923.7|46883.7|1
1645666430000|2022-02-24 01:33:50|46938.6|46898.6|46923.6|46883.6|46938.6|46898.6|46918.7|46878.7|3
1645666440000|2022-02-24 01:34:00|46923.7|46883.7|46908.7|46868.7|46928.6|46888.6|46908.7|46868.7|4
1645666450000|2022-02-24 01:34:10|46888.7|46848.7|46898.7|46858.7|46898.7|46858.7|46888.7|46848.7|5
1645666460000|2022-02-24 01:34:20|46893.7|46853.7|46898.7|46858.7|46898.7|46858.7|46888.7|46848.7|2
1645666470000|2022-02-24 01:34:30|46903.6|46863.6|46908.7|46868.7|46908.7|46868.7|46898.7|46858.7|1
1645666480000|2022-02-24 01:34:40|46913.6|46873.6|46908.7|46868.7|46918.7|46878.7|46908.7|46868.7|1
1645666490000|2022-02-24 01:34:50|46903.7|46863.7|46898.7|46858.7|46903.7|46863.7|46898.7|46858.7|4
1645666500000|2022-02-24 01:35:00|46903.6|46863.6|46898.7|46858.7|46903.7|46863.7|46898.7|46858.7|9
1645666520000|2022-02-24 01:35:20|46888.7|46848.7|46893.7|46853.7|46893.7|46853.7|46888.7|46848.7|1
1645666530000|2022-02-24 01:35:30|46898.7|46858.7|46898.7|46858.7|46898.7|46858.7|46898.7|46858.7|5
1645666560000|2022-02-24 01:36:00|46898.6|46858.6|46898.7|46858.7|46898.7|46858.7|46893.7|46853.7|0
1645666600000|2022-02-24 01:36:40|46908.7|46868.7|46903.7|46863.7|46908.7|46868.7|46903.6|46863.6|1
1645666610000|2022-02-24 01:36:50|46903.6|46863.6|46898.7|46858.7|46903.6|46863.6|46898.7|46858.7|6
1645666620000|2022-02-24 01:37:00|46908.7|46868.7|46908.7|46868.7|46908.7|46868.7|46908.7|46868.7|1
1645666630000|2022-02-24 01:37:10|46908.6|46868.6|46908.7|46868.7|46908.7|46868.7|46908.6|46868.6|0
1645666650000|2022-02-24 01:37:30|46918.7|46878.7|46923.6|46883.6|46923.6|46883.6|46918.7|46878.7|1
1645666660000|2022-02-24 01:37:40|46928.6|46888.6|46933.6|46893.6|46933.7|46893.7|46928.6|46888.6|0
1645666680000|2022-02-24 01:38:00|46938.6|46898.6|46938.7|46898.7|46938.7|46898.7|46938.6|46898.6|1
1645666690000|2022-02-24 01:38:10|46938.6|46898.6|46938.6|46898.6|46938.7|46898.7|46938.6|46898.6|0
1645666710000|2022-02-24 01:38:30|46943.6|46903.6|46943.7|46903.7|46943.7|46903.7|46938.6|46898.6|0
1645666720000|2022-02-24 01:38:40|46948.6|46908.6|46948.7|46908.7|46948.7|46908.7|46948.6|46908.6|0
1645666740000|2022-02-24 01:39:00|46958.6|46918.6|46943.6|46903.6|46958.6|46918.6|46943.6|46903.6|2
1645666750000|2022-02-24 01:39:10|46933.6|46893.6|46933.6|46893.6|46933.6|46893.6|46933.6|46893.6|2
1645666760000|2022-02-24 01:39:20|46928.7|46888.7|46928.7|46888.7|46928.7|46888.7|46928.7|46888.7|1
1645666770000|2022-02-24 01:39:30|46933.6|46893.6|46933.6|46893.6|46933.6|46893.6|46933.6|46893.6|1
1645666780000|2022-02-24 01:39:40|46928.8|46888.8|46938.7|46898.7|46938.7|46898.7|46928.8|46888.8|89
1645666790000|2022-02-24 01:39:50|46948.8|46908.8|46948.7|46908.7|46948.8|46908.8|46948.7|46908.7|26
1645666800000|2022-02-24 01:40:00|46948.8|46908.8|46958.8|46918.8|46963.7|46923.7|46948.8|46908.8|1
1645666810000|2022-02-24 01:40:10|46968.8|46928.8|46968.8|46928.8|46968.8|46928.8|46968.8|46928.8|0
1645666820000|2022-02-24 01:40:20|46968.7|46928.7|46993.8|46953.8|46993.8|46953.8|46968.7|46928.7|2
1645666830000|2022-02-24 01:40:30|46998.8|46958.8|46998.8|46958.8|46998.8|46958.8|46998.8|46958.8|0
1645666840000|2022-02-24 01:40:40|||||||||1
1645666850000|2022-02-24 01:40:50|47003.8|46963.8|46998.8|46958.8|47003.8|46963.8|46998.8|46958.8|2
1645666860000|2022-02-24 01:41:00|47003.8|46963.8|46998.8|46958.8|47003.8|46963.8|46998.8|46958.8|1
1645666870000|2022-02-24 01:41:10|46998.7|46958.7|46988.8|46948.8|46998.8|46958.8|46988.8|46948.8|1
1645666880000|2022-02-24 01:41:20|46998.8|46958.8|46998.8|46958.8|46998.8|46958.8|46998.8|46958.8|1
1645666890000|2022-02-24 01:41:30|47003.7|46963.7|46998.8|46958.8|47008.7|46968.7|46998.8|46958.8|1
1645666900000|2022-02-24 01:41:40|47008.7|46968.7|46998.7|46958.7|47008.7|46968.7|46998.7|46958.7|1
1645666910000|2022-02-24 01:41:50|46998.8|46958.8|46998.7|46958.7|47008.7|46968.7|46998.7|46958.7|3
1645666920000|2022-02-24 01:42:00|46993.7|46953.7|46988.7|46948.7|46993.7|46953.7|46988.7|46948.7|1
1645666930000|2022-02-24 01:42:10|46993.7|46953.7|46988.7|46948.7|46993.7|46953.7|46988.7|46948.7|1
1645666940000|2022-02-24 01:42:20|46978.7|46938.7|46963.7|46923.7|46978.7|46938.7|46963.7|46923.7|7
1645666950000|2022-02-24 01:42:30|46958.7|46918.7|46958.8|46918.8|46958.8|46918.8|46958.7|46918.7|4
1645666960000|2022-02-24 01:42:40|46958.7|46918.7|46948.7|46908.7|46958.7|46918.7|46948.7|46908.7|1
1645666970000|2022-02-24 01:42:50|46963.7|46923.7|46963.7|46923.7|46963.7|46923.7|46963.7|46923.7|1
1645666980000|2022-02-24 01:43:00|46968.7|46928.7|46948.8|46908.8|46968.7|46928.7|46948.8|46908.8|0
1645666990000|2022-02-24 01:43:10|46948.7|46908.7|46948.7|46908.7|46948.7|46908.7|46943.7|46903.7|0
1645667000000|2022-02-24 01:43:20|46948.8|46908.8|46948.7|46908.7|46948.8|46908.8|46948.7|46908.7|0
1645667010000|2022-02-24 01:43:30|46943.8|46903.8|46948.8|46908.8|46948.8|46908.8|46943.7|46903.7|1
1645667020000|2022-02-24 01:43:40|46948.7|46908.7|46948.7|46908.7|46953.8|46913.8|46948.7|46908.7|0
1645667040000|2022-02-24 01:44:00|46943.7|46903.7|46948.8|46908.8|46948.8|46908.8|46943.7|46903.7|1
1645667050000|2022-02-24 01:44:10|46958.7|46918.7|46948.8|46908.8|46958.7|46918.7|46948.8|46908.8|1
1645667060000|2022-02-24 01:44:20|46958.7|46918.7|46958.8|46918.8|46958.8|46918.8|46958.7|46918.7|0
1645667070000|2022-02-24 01:44:30|46963.7|46923.7|46968.7|46928.7|46968.7|46928.7|46963.7|46923.7|0
1645667080000|2022-02-24 01:44:40|46968.6|46928.6|46968.6|46928.6|46968.8|46928.8|46968.6|46928.6|0
1645667090000|2022-02-24 01:44:50|46958.8|46918.8|46958.7|46918.7|46958.8|46918.8|46958.7|46918.7|0
1645667100000|2022-02-24 01:45:00|46953.8|46913.8|46958.7|46918.7|46958.8|46918.8|46953.7|46913.7|1
1645667110000|2022-02-24 01:45:10|46953.8|46913.8|46953.7|46913.7|46953.8|46913.8|46953.7|46913.7|0
1645667120000|2022-02-24 01:45:20|46953.6|46913.6|46948.7|46908.7|46953.6|46913.6|46948.6|46908.6|1
1645667130000|2022-02-24 01:45:30|46948.6|46908.6|46928.6|46888.6|46948.6|46908.6|46928.6|46888.6|62
1645667140000|2022-02-24 01:45:40|46923.7|46883.7|46933.7|46893.7|46933.7|46893.7|46918.6|46878.6|2
1645667150000|2022-02-24 01:45:50|46938.6|46898.6|46928.7|46888.7|46938.6|46898.6|46928.7|46888.7|0
1645667160000|2022-02-24 01:46:00|46928.9|46888.9|46938.7|46898.7|46938.7|46898.7|46928.9|46888.9|2
1645667170000|2022-02-24 01:46:10|46938.6|46898.6|46938.7|46898.7|46938.7|46898.7|46938.6|46898.6|0
1645667180000|2022-02-24 01:46:20|46938.6|46898.6|46938.6|46898.6|46938.6|46898.6|46928.7|46888.7|0
1645667190000|2022-02-24 01:46:30|46933.7|46893.7|46933.7|46893.7|46938.6|46898.6|46933.7|46893.7|0
1645667210000|2022-02-24 01:46:50|46938.7|46898.7|46948.6|46908.6|46948.6|46908.6|46938.7|46898.7|2
1645667220000|2022-02-24 01:47:00|46938.6|46898.6|46938.7|46898.7|46938.7|46898.7|46938.6|46898.6|3
1645667230000|2022-02-24 01:47:10|46938.6|46898.6|46933.7|46893.7|46938.6|46898.6|46933.7|46893.7|0
1645667240000|2022-02-24 01:47:20|46968.7|46928.7|46973.6|46933.6|46978.6|46938.6|46968.7|46928.7|3
1645667250000|2022-02-24 01:47:30|46968.7|46928.7|46968.7|46928.7|46968.7|46928.7|46968.6|46928.6|0
1645667280000|2022-02-24 01:48:00|46968.8|46928.8|46983.7|46943.7|46983.7|46943.7|46968.8|46928.8|1
1645667290000|2022-02-24 01:48:10|46988.6|46948.6|46988.6|46948.6|46988.7|46948.7|46988.6|46948.6|0
1645667300000|2022-02-24 01:48:20|46988.7|46948.7|46998.6|46958.6|46998.6|46958.6|46988.7|46948.7|0
1645667320000|2022-02-24 01:48:40|46998.7|46958.7|46998.7|46958.7|46998.7|46958.7|46998.7|46958.7|0
1645667340000|2022-02-24 01:49:00|47003.6|46963.6|47008.6|46968.6|47008.6|46968.6|46998.7|46958.7|5
1645667350000|2022-02-24 01:49:10|46998.7|46958.7|46998.7|46958.7|47008.6|46968.6|46998.5|46958.5|4
1645667360000|2022-02-24 01:49:20|46998.8|46958.8|47008.6|46968.6|47008.6|46968.6|46998.8|46958.8|0
1645667370000|2022-02-24 01:49:30|47018.6|46978.6|47018.6|46978.6|47018.6|46978.6|47018.6|46978.6|2
1645667390000|2022-02-24 01:49:50|47018.7|46978.7|47018.6|46978.6|47018.7|46978.7|47018.6|46978.6|1
1645667400000|2022-02-24 01:50:00|47013.7|46973.7|47008.7|46968.7|47013.7|46973.7|47008.7|46968.7|0
1645667410000|2022-02-24 01:50:10|47008.8|46968.8|47003.7|46963.7|47013.7|46973.7|47003.7|46963.7|2
1645667420000|2022-02-24 01:50:20|47008.7|46968.7|47018.7|46978.7|47018.7|46978.7|47008.7|46968.7|2
1645667450000|2022-02-24 01:50:50|47023.7|46983.7|47023.8|46983.8|47023.8|46983.8|47023.7|46983.7|1
1645667460000|2022-02-24 01:51:00|47043.7|47003.7|47048.6|47008.6|47058.6|47018.6|47043.7|47003.7|12
1645667470000|2022-02-24 01:51:10|47048.7|47008.7|47058.6|47018.6|47058.6|47018.6|47048.6|47008.6|1
1645667480000|2022-02-24 01:51:20|47053.7|47013.7|47058.6|47018.6|47058.6|47018.6|47053.7|47013.7|0
1645667490000|2022-02-24 01:51:30|47058.7|47018.7|47058.6|47018.6|47058.7|47018.7|47058.6|47018.6|0
1645667500000|2022-02-24 01:51:40|47058.7|47018.7|47038.8|46998.8|47058.8|47018.8|47038.7|46998.7|4
1645667510000|2022-02-24 01:51:50|47038.7|46998.7|47028.7|46988.7|47038.7|46998.7|47028.7|46988.7|2
1645667520000|2022-02-24 01:52:00|47028.8|46988.8|47018.6|46978.6|47028.8|46988.8|47018.6|46978.6|2
1645667530000|2022-02-24 01:52:10|47013.7|46973.7|46998.8|46958.8|47013.7|46973.7|46983.8|46943.8|5
1645667540000|2022-02-24 01:52:20|47008.8|46968.8|46998.8|46958.8|47008.8|46968.8|46998.8|46958.8|0
1645667560000|2022-02-24 01:52:40|47003.8|46963.8|47008.8|46968.8|47008.8|46968.8|47003.8|46963.8|0
1645667570000|2022-02-24 01:52:50|47013.8|46973.8|47018.8|46978.8|47018.8|46978.8|47013.8|46973.8|0
1645667580000|2022-02-24 01:53:00|47028.8|46988.8|47018.8|46978.8|47028.8|46988.8|47018.8|46978.8|2
1645667590000|2022-02-24 01:53:10|47023.7|46983.7|47018.7|46978.7|47023.8|46983.8|47018.7|46978.7|1
1645667600000|2022-02-24 01:53:20|47023.7|46983.7|47018.7|46978.7|47023.7|46983.7|47018.7|46978.7|0
1645667640000|2022-02-24 01:54:00|47023.7|46983.7|47018.7|46978.7|47023.7|46983.7|47018.7|46978.7|1
1645667650000|2022-02-24 01:54:10|47018.8|46978.8|47018.7|46978.7|47023.7|46983.7|47018.7|46978.7|0
1645667660000|2022-02-24 01:54:20|47023.7|46983.7|47033.7|46993.7|47033.7|46993.7|47018.7|46978.7|1
1645667680000|2022-02-24 01:54:40|47038.7|46998.7|47038.7|46998.7|47038.8|46998.8|47038.7|46998.7|0
1645667690000|2022-02-24 01:54:50|47043.7|47003.7|47043.8|47003.8|47043.8|47003.8|47038.7|46998.7|2
1645667700000|2022-02-24 01:55:00|47038.7|46998.7|47068.7|47028.7|47068.7|47028.7|47038.7|46998.7|6
1645667710000|2022-02-24 01:55:10|47073.7|47033.7|47068.7|47028.7|47073.7|47033.7|47063.7|47023.7|13
1645667720000|2022-02-24 01:55:20|47058.7|47018.7|47043.7|47003.7|47058.7|47018.7|47043.7|47003.7|4
1645667730000|2022-02-24 01:55:30|47033.7|46993.7|47038.7|46998.7|47038.7|46998.7|47033.7|46993.7|11
1645667740000|2022-02-24 01:55:40|47033.7|46993.7|47028.7|46988.7|47038.7|46998.7|47028.7|46988.7|10
1645667770000|2022-02-24 01:56:10|47038.7|46998.7|47028.7|46988.7|47038.7|46998.7|47028.7|46988.7|1
1645667790000|2022-02-24 01:56:30|47023.8|46983.8|47033.7|46993.7|47033.7|46993.7|47023.7|46983.7|1
1645667800000|2022-02-24 01:56:40|47033.6|46993.6|47018.7|46978.7|47033.6|46993.6|47018.7|46978.7|13
1645667810000|2022-02-24 01:56:50|47018.6|46978.6|47018.7|46978.7|47018.7|46978.7|47018.6|46978.6|0
1645667820000|2022-02-24 01:57:00|47013.8|46973.8|47013.7|46973.7|47013.8|46973.8|47013.7|46973.7|0
1645667830000|2022-02-24 01:57:10|47028.6|46988.6|47028.6|46988.6|47028.6|46988.6|47028.6|46988.6|1
1645667840000|2022-02-24 01:57:20|47028.7|46988.7|47028.6|46988.6|47028.7|46988.7|47028.6|46988.6|0
1645667860000|2022-02-24 01:57:40|47028.7|46988.7|47038.7|46998.7|47038.7|46998.7|47028.7|46988.7|1
1645667870000|2022-02-24 01:57:50|47033.7|46993.7|47033.7|46993.7|47033.7|46993.7|47033.7|46993.7|0
1645667880000|2022-02-24 01:58:00|47033.6|46993.6|47018.7|46978.7|47033.6|46993.6|47018.7|46978.7|0
1645667900000|2022-02-24 01:58:20|47023.6|46983.6|47023.6|46983.6|47023.6|46983.6|47023.6|46983.6|0
1645667920000|2022-02-24 01:58:40|47018.7|46978.7|47018.7|46978.7|47018.7|46978.7|47018.7|46978.7|0
1645667930000|2022-02-24 01:58:50|47003.6|46963.6|47003.6|46963.6|47003.6|46963.6|47003.6|46963.6|1
1645667940000|2022-02-24 01:59:00|46998.7|46958.7|46998.7|46958.7|46998.7|46958.7|46998.7|46958.7|0
1645667960000|2022-02-24 01:59:20|47003.6|46963.6|47008.6|46968.6|47013.6|46973.6|47003.6|46963.6|2
1645667990000|2022-02-24 01:59:50|||||||||67
1645668000000|2022-02-24 02:00:00|47003.6|46963.6|46993.6|46953.6|47003.6|46963.6|46993.6|46953.6|1
1645668010000|2022-02-24 02:00:10|46988.7|46948.7|46983.7|46943.7|46988.7|46948.7|46983.7|46943.7|3
1645668020000|2022-02-24 02:00:20|46973.7|46933.7|46978.6|46938.6|46988.7|46948.7|46973.7|46933.7|2
1645668030000|2022-02-24 02:00:30|46968.7|46928.7|46968.7|46928.7|46968.7|46928.7|46968.6|46928.6|4
1645668040000|2022-02-24 02:00:40|46968.6|46928.6|46988.5|46948.5|46988.6|46948.6|46963.7|46923.7|2
1645668050000|2022-02-24 02:00:50|46983.6|46943.6|46983.6|46943.6|46983.6|46943.6|46983.6|46943.6|0
1645668060000|2022-02-24 02:01:00|46993.6|46953.6|46998.6|46958.6|46998.7|46958.7|46993.6|46953.6|15
1645668070000|2022-02-24 02:01:10|46998.5|46958.5|46988.6|46948.6|46998.5|46958.5|46988.6|46948.6|2
1645668080000|2022-02-24 02:01:20|46978.7|46938.7|46978.7|46938.7|46978.7|46938.7|46978.6|46938.6|0
1645668090000|2022-02-24 02:01:30|46983.6|46943.6|46978.7|46938.7|46983.6|46943.6|46978.7|46938.7|0
1645668100000|2022-02-24 02:01:40|||||||||1
1645668120000|2022-02-24 02:02:00|46973.8|46933.8|46968.7|46928.7|46973.8|46933.8|46968.7|46928.7|1
1645668130000|2022-02-24 02:02:10|46953.6|46913.6|46948.7|46908.7|46953.6|46913.6|46943.6|46903.6|4
1645668140000|2022-02-24 02:02:20|46948.5|46908.5|46938.7|46898.7|46948.5|46908.5|46938.7|46898.7|0
1645668150000|2022-02-24 02:02:30|46948.7|46908.7|46948.7|46908.7|46948.7|46908.7|46948.7|46908.7|3
1645668160000|2022-02-24 02:02:40|46948.5|46908.5|46948.6|46908.6|46948.6|46908.6|46948.5|46908.5|0
1645668170000|2022-02-24 02:02:50|46948.5|46908.5|46948.5|46908.5|46948.7|46908.7|46948.5|46908.5|0
1645668180000|2022-02-24 02:03:00|46943.6|46903.6|46953.6|46913.6|46953.6|46913.6|46943.6|46903.6|1
1645668190000|2022-02-24 02:03:10|46968.6|46928.6|46968.7|46928.7|46973.6|46933.6|46968.6|46928.6|1
1645668210000|2022-02-24 02:03:30|46978.7|46938.7|46973.6|46933.6|46978.7|46938.7|46968.7|46928.7|3
1645668220000|2022-02-24 02:03:40|46968.7|46928.7|46968.6|46928.6|46968.7|46928.7|46968.5|46928.5|0
1645668230000|2022-02-24 02:03:50|46973.6|46933.6|46973.6|46933.6|46973.6|46933.6|46973.6|46933.6|0
1645668240000|2022-02-24 02:04:00|46978.6|46938.6|46978.6|46938.6|46978.6|46938.6|46978.6|46938.6|2
1645668260000|2022-02-24 02:04:20|46988.5|46948.5|46988.5|46948.5|46988.6|46948.6|46988.5|46948.5|1
1645668270000|2022-02-24 02:04:30|46988.6|46948.6|46988.6|46948.6|46988.6|46948.6|46988.6|46948.6|0
1645668300000|2022-02-24 02:05:00|46998.7|46958.7|46988.7|46948.7|46998.7|46958.7|46988.7|46948.7|3
1645668310000|2022-02-24 02:05:10|46983.6|46943.6|46988.5|46948.5|46988.6|46948.6|46968.7|46928.7|4
1645668320000|2022-02-24 02:05:20|46983.6|46943.6|46988.5|46948.5|46988.6|46948.6|46983.6|46943.6|0
1645668330000|2022-02-24 02:05:30|46988.6|46948.6|46993.6|46953.6|46993.6|46953.6|46988.5|46948.5|0
1645668340000|2022-02-24 02:05:40|46998.5|46958.5|46998.6|46958.6|46998.6|46958.6|46998.5|46958.5|0
1645668350000|2022-02-24 02:05:50|46998.5|46958.5|46988.6|46948.6|46998.5|46958.5|46988.5|46948.5|1
1645668360000|2022-02-24 02:06:00|46983.6|46943.6|46988.5|46948.5|46988.5|46948.5|46983.6|46943.6|0
1645668370000|2022-02-24 02:06:10|46998.5|46958.5|46993.6|46953.6|46998.5|46958.5|46993.6|46953.6|0
1645668380000|2022-02-24 02:06:20|46998.6|46958.6|46998.6|46958.6|46998.6|46958.6|46998.6|46958.6|0
1645668400000|2022-02-24 02:06:40|46998.5|46958.5|46998.5|46958.5|46998.5|46958.5|46998.5|46958.5|0
1645668410000|2022-02-24 02:06:50|46988.6|46948.6|46998.6|46958.6|46998.7|46958.7|46988.5|46948.5|1
1645668420000|2022-02-24 02:07:00|46993.7|46953.7|46988.5|46948.5|46993.7|46953.7|46983.6|46943.6|2
1645668430000|2022-02-24 02:07:10|46988.6|46948.6|46993.6|46953.6|46993.6|46953.6|46988.6|46948.6|0
1645668440000|2022-02-24 02:07:20|46988.6|46948.6|46988.6|46948.6|46988.6|46948.6|46983.6|46943.6|0
1645668460000|2022-02-24 02:07:40|46988.5|46948.5|46993.5|46953.5|46993.5|46953.5|46988.5|46948.5|0
1645668470000|2022-02-24 02:07:50|46988.6|46948.6|46988.6|46948.6|46988.6|46948.6|46988.6|46948.6|1
1645668480000|2022-02-24 02:08:00|46988.7|46948.7|46998.5|46958.5|46998.5|46958.5|46988.7|46948.7|0
1645668510000|2022-02-24 02:08:30|46998.6|46958.6|46998.6|46958.6|46998.6|46958.6|46998.6|46958.6|0
1645668520000|2022-02-24 02:08:40|46998.5|46958.5|46988.6|46948.6|46998.5|46958.5|46988.6|46948.6|3
1645668540000|2022-02-24 02:09:00|46988.5|46948.5|46988.5|46948.5|46988.5|46948.5|46988.5|46948.5|5
1645668550000|2022-02-24 02:09:10|46983.6|46943.6|46998.5|46958.5|46998.5|46958.5|46983.6|46943.6|2
1645668560000|2022-02-24 02:09:20|46998.6|46958.6|46998.6|46958.6|46998.6|46958.6|46998.6|46958.6|0
1645668570000|2022-02-24 02:09:30|47003.5|46963.5|47008.5|46968.5|47008.6|46968.6|47003.5|46963.5|1
1645668580000|2022-02-24 02:09:40|47008.6|46968.6|47013.6|46973.6|47018.5|46978.5|47008.6|46968.6|0
1645668590000|2022-02-24 02:09:50|47008.6|46968.6|47008.5|46968.5|47008.6|46968.6|47008.5|46968.5|1
1645668600000|2022-02-24 02:10:00|47003.6|46963.6|47008.5|46968.5|47008.5|46968.5|47003.6|46963.6|1
1645668620000|2022-02-24 02:10:20|47008.6|46968.6|47008.6|46968.6|47013.4|46973.4|47008.5|46968.5|0
1645668630000|2022-02-24 02:10:30|47013.6|46973.6|47018.5|46978.5|47018.6|46978.6|47013.6|46973.6|0
1645668670000|2022-02-24 02:11:10|47008.6|46968.6|47008.6|46968.6|47008.6|46968.6|47008.6|46968.6|2
1645668680000|2022-02-24 02:11:20|47003.6|46963.6|47008.5|46968.5|47008.5|46968.5|46998.6|46958.6|1
1645668700000|2022-02-24 02:11:40|47003.6|46963.6|46998.5|46958.5|47003.6|46963.6|46998.5|46958.5|0
1645668710000|2022-02-24 02:11:50|46998.6|46958.6|46998.5|46958.5|46998.6|46958.6|46998.5|46958.5|0
1645668720000|2022-02-24 02:12:00|46988.6|46948.6|46998.5|46958.5|46998.5|46958.5|46988.5|46948.5|2
1645668740000|2022-02-24 02:12:20|||||||||2
1645668750000|2022-02-24 02:12:30|46993.5|46953.5|46978.6|46938.6|46993.5|46953.5|46978.5|46938.5|6
1645668760000|2022-02-24 02:12:40|46978.5|46938.5|46968.5|46928.5|46978.5|46938.5|46968.5|46928.5|2
1645668770000|2022-02-24 02:12:50|46973.5|46933.5|46968.5|46928.5|46973.5|46933.5|46968.5|46928.5|0
1645668780000|2022-02-24 02:13:00|46978.5|46938.5|46978.5|46938.5|46978.5|46938.5|46978.5|46938.5|2
1645668820000|2022-02-24 02:13:40|46973.5|46933.5|46973.5|46933.5|46973.5|46933.5|46973.5|46933.5|0
1645668830000|2022-02-24 02:13:50|46978.5|46938.5|46978.5|46938.5|46978.5|46938.5|46973.5|46933.5|1
1645668850000|2022-02-24 02:14:10|46983.5|46943.5|46983.5|46943.5|46983.5|46943.5|46978.5|46938.5|1
1645668870000|2022-02-24 02:14:30|46978.5|46938.5|46978.5|46938.5|46978.5|46938.5|46978.5|46938.5|0
1645668880000|2022-02-24 02:14:40|46988.5|46948.5|46988.5|46948.5|46993.4|46953.4|46983.5|46943.5|3
1645668890000|2022-02-24 02:14:50|46983.5|46943.5|46988.5|46948.5|46988.5|46948.5|46983.5|46943.5|0
1645668900000|2022-02-24 02:15:00|46983.5|46943.5|46968.5|46928.5|46983.5|46943.5|46968.5|46928.5|1
1645668910000|2022-02-24 02:15:10|46958.6|46918.6|46968.5|46928.5|46968.5|46928.5|46958.5|46918.5|2
1645668930000|2022-02-24 02:15:30|46968.4|46928.4|46968.4|46928.4|46968.4|46928.4|46968.4|46928.4|0
1645668980000|2022-02-24 02:16:20|46988.4|46948.4|46988.4|46948.4|46988.4|46948.4|46988.4|46948.4|0
1645668990000|2022-02-24 02:16:30|46983.5|46943.5|46983.5|46943.5|46983.5|46943.5|46978.5|46938.5|0
1645669000000|2022-02-24 02:16:40|46978.6|46938.6|46978.5|46938.5|46978.6|46938.6|46978.5|46938.5|0
1645669010000|2022-02-24 02:16:50|46988.4|46948.4|46988.4|46948.4|46988.4|46948.4|46988.4|46948.4|0
1645669080000|2022-02-24 02:18:00|46983.5|46943.5|46978.4|46938.4|46983.5|46943.5|46978.4|46938.4|0
1645669100000|2022-02-24 02:18:20|46978.5|46938.5|46988.4|46948.4|46988.4|46948.4|46978.4|46938.4|0
1645669110000|2022-02-24 02:18:30|46993.5|46953.5|47008.4|46968.4|47008.4|46968.4|46993.5|46953.5|1
1645669120000|2022-02-24 02:18:40|47013.4|46973.4|47013.4|46973.4|47013.4|46973.4|47013.4|46973.4|0
1645669130000|2022-02-24 02:18:50|47033.5|46993.5|47028.5|46988.5|47033.5|46993.5|47028.4|46988.4|1
1645669140000|2022-02-24 02:19:00|47033.4|46993.4|47038.6|46998.6|47038.6|46998.6|47028.5|46988.5|2
1645669150000|2022-02-24 02:19:10|47038.5|46998.5|47053.5|47013.5|47073.5|47033.5|47038.5|46998.5|2
1645669160000|2022-02-24 02:19:20|47058.5|47018.5|47048.4|47008.4|47058.5|47018.5|47048.4|47008.4|2
1645669180000|2022-02-24 02:19:40|47048.5|47008.5|47048.5|47008.5|47048.5|47008.5|47048.5|47008.5|0
1645669190000|2022-02-24 02:19:50|47048.4|47008.4|47048.5|47008.5|47048.5|47008.5|47048.4|47008.4|0
1645669200000|2022-02-24 02:20:00|47053.5|47013.5|47048.6|47008.6|47053.5|47013.5|47048.5|47008.5|0
1645669210000|2022-02-24 02:20:10|47053.5|47013.5|47053.5|47013.5|47058.5|47018.5|47053.5|47013.5|2
1645669220000|2022-02-24 02:20:20|47058.4|47018.4|47058.5|47018.5|47058.5|47018.5|47058.4|47018.4|0
1645669230000|2022-02-24 02:20:30|47063.5|47023.5|47068.6|47028.6|47068.6|47028.6|47063.5|47023.5|3
1645669240000|2022-02-24 02:20:40|47068.5|47028.5|47068.5|47028.5|47073.5|47033.5|47068.5|47028.5|1
1645669270000|2022-02-24 02:21:10|47068.6|47028.6|47083.4|47043.4|47083.4|47043.4|47068.6|47028.6|2
1645669280000|2022-02-24 02:21:20|47068.5|47028.5|47068.6|47028.6|47068.6|47028.6|47068.5|47028.5|122
1645669290000|2022-02-24 02:21:30|47063.6|47023.6|47088.6|47048.6|47088.6|47048.6|47063.6|47023.6|4
1645669300000|2022-02-24 02:21:40|47083.6|47043.6|47093.6|47053.6|47093.6|47053.6|47083.6|47043.6|1
1645669310000|2022-02-24 02:21:50|47093.5|47053.5|47088.6|47048.6|47093.5|47053.5|47078.6|47038.6|3
1645669330000|2022-02-24 02:22:10|47088.7|47048.7|47088.6|47048.6|47088.7|47048.7|47088.6|47048.6|1
1645669340000|2022-02-24 02:22:20|47118.6|47078.6|47108.7|47068.7|47118.6|47078.6|47108.6|47068.6|2
1645669350000|2022-02-24 02:22:30|47113.6|47073.6|47113.6|47073.6|47113.6|47073.6|47113.6|47073.6|0
1645669360000|2022-02-24 02:22:40|47118.6|47078.6|47128.6|47088.6|47128.6|47088.6|47118.6|47078.6|6
1645669370000|2022-02-24 02:22:50|47118.6|47078.6|47118.6|47078.6|47118.6|47078.6|47118.6|47078.6|1
1645669380000|2022-02-24 02:23:00|47118.7|47078.7|47118.7|47078.7|47118.7|47078.7|47118.7|47078.7|0
1645669400000|2022-02-24 02:23:20|47113.6|47073.6|47118.6|47078.6|47118.7|47078.7|47113.6|47073.6|1
1645669410000|2022-02-24 02:23:30|47118.7|47078.7|47118.6|47078.6|47118.7|47078.7|47118.6|47078.6|0
1645669420000|2022-02-24 02:23:40|47118.7|47078.7|47123.6|47083.6|47128.6|47088.6|47118.7|47078.7|0
1645669430000|2022-02-24 02:23:50|47128.5|47088.5|47133.5|47093.5|47133.5|47093.5|47118.7|47078.7|13
1645669440000|2022-02-24 02:24:00|47153.6|47113.6|47168.6|47128.6|47168.6|47128.6|47153.6|47113.6|5
1645669450000|2022-02-24 02:24:10|47183.5|47143.5|47188.5|47148.5|47188.5|47148.5|47183.5|47143.5|5
1645669460000|2022-02-24 02:24:20|47188.6|47148.6|47188.5|47148.5|47188.6|47148.6|47188.5|47148.5|0
1645669470000|2022-02-24 02:24:30|47178.6|47138.6|47178.6|47138.6|47178.6|47138.6|47178.6|47138.6|1
1645669480000|2022-02-24 02:24:40|47178.7|47138.7|47188.6|47148.6|47188.7|47148.7|47178.6|47138.6|1
1645669490000|2022-02-24 02:24:50|47188.5|47148.5|47183.6|47143.6|47188.5|47148.5|47178.7|47138.7|3
1645669500000|2022-02-24 02:25:00|47203.5|47163.5|47198.5|47158.5|47203.5|47163.5|47193.6|47153.6|2
1645669510000|2022-02-24 02:25:10|47208.6|47168.6|47198.6|47158.6|47208.6|47168.6|47198.6|47158.6|2
1645669520000|2022-02-24 02:25:20|47188.7|47148.7|47198.5|47158.5|47198.6|47158.6|47188.7|47148.7|0
1645669530000|2022-02-24 02:25:30|47198.7|47158.7|47208.6|47168.6|47208.6|47168.6|47198.6|47158.6|0
1645669540000|2022-02-24 02:25:40|47208.5|47168.5|47198.7|47158.7|47208.5|47168.5|47198.7|47158.7|1
1645669550000|2022-02-24 02:25:50|47208.5|47168.5|47203.6|47163.6|47213.6|47173.6|47203.6|47163.6|1
1645669560000|2022-02-24 02:26:00|47198.5|47158.5|47173.6|47133.6|47198.5|47158.5|47173.6|47133.6|3
1645669570000|2022-02-24 02:26:10|47158.7|47118.7|47148.6|47108.6|47158.7|47118.7|47138.7|47098.7|5
1645669580000|2022-02-24 02:26:20|47143.7|47103.7|47108.5|47068.5|47143.7|47103.7|47108.5|47068.5|16
1645669590000|2022-02-24 02:26:30|47108.6|47068.6|47108.7|47068.7|47108.7|47068.7|47108.5|47068.5|0
1645669600000|2022-02-24 02:26:40|47118.5|47078.5|47118.7|47078.7|47118.7|47078.7|47118.5|47078.5|0
1645669610000|2022-02-24 02:26:50|47118.6|47078.6|47118.5|47078.5|47118.6|47078.6|47113.6|47073.6|0
1645669620000|2022-02-24 02:27:00|47118.6|47078.6|47148.5|47108.5|47148.6|47108.6|47118.6|47078.6|2
1645669630000|2022-02-24 02:27:10|47138.5|47098.5|47158.5|47118.5|47158.5|47118.5|47138.5|47098.5|2
1645669640000|2022-02-24 02:27:20|47158.6|47118.6|47168.6|47128.6|47168.7|47128.7|47158.5|47118.5|2
1645669650000|2022-02-24 02:27:30|47168.5|47128.5|47188.7|47148.7|47188.7|47148.7|47163.6|47123.6|3
1645669660000|2022-02-24 02:27:40|47188.6|47148.6|47218.5|47178.5|47218.5|47178.5|47188.6|47148.6|5
1645669670000|2022-02-24 02:27:50|47213.6|47173.6|47213.6|47173.6|47218.6|47178.6|47213.6|47173.6|7
1645669680000|2022-02-24 02:28:00|47203.6|47163.6|47208.7|47168.7|47213.6|47173.6|47203.6|47163.6|1
1645669690000|2022-02-24 02:28:10|47178.7|47138.7|47178.7|47138.7|47178.7|47138.7|47178.7|47138.7|21
1645669700000|2022-02-24 02:28:20|47188.6|47148.6|47183.6|47143.6|47193.6|47153.6|47183.6|47143.6|1
1645669710000|2022-02-24 02:28:30|47193.6|47153.6|47183.6|47143.6|47193.6|47153.6|47183.6|47143.6|1
1645669720000|2022-02-24 02:28:40|47178.7|47138.7|47178.6|47138.6|47178.7|47138.7|47173.6|47133.6|0
1645669730000|2022-02-24 02:28:50|47168.5|47128.5|47168.6|47128.6|47168.6|47128.6|47168.5|47128.5|0
1645669740000|2022-02-24 02:29:00|47168.5|47128.5|47168.5|47128.5|47168.5|47128.5|47168.5|47128.5|0
1645669750000|2022-02-24 02:29:10|47158.6|47118.6|47153.6|47113.6|47158.6|47118.6|47153.6|47113.6|1
1645669760000|2022-02-24 02:29:20|47148.5|47108.5|47138.6|47098.6|47148.5|47108.5|47138.6|47098.6|10
1645669770000|2022-02-24 02:29:30|47128.5|47088.5|47138.6|47098.6|47138.6|47098.6|47128.5|47088.5|8
1645669780000|2022-02-24 02:29:40|47133.6|47093.6|47133.6|47093.6|47138.6|47098.6|47133.6|47093.6|3
1645669790000|2022-02-24 02:29:50|47128.5|47088.5|47128.5|47088.5|47128.5|47088.5|47128.5|47088.5|1
1645669800000|2022-02-24 02:30:00|47118.6|47078.6|47128.5|47088.5|47128.5|47088.5|47113.7|47073.7|7
1645669810000|2022-02-24 02:30:10|47123.6|47083.6|47103.6|47063.6|47123.6|47083.6|47103.6|47063.6|1
1645669820000|2022-02-24 02:30:20|47108.6|47068.6|47108.5|47068.5|47118.6|47078.6|47108.5|47068.5|2
1645669830000|2022-02-24 02:30:30|47108.7|47068.7|47088.5|47048.5|47108.7|47068.7|47088.5|47048.5|0
1645669840000|2022-02-24 02:30:40|47083.6|47043.6|47078.7|47038.7|47083.6|47043.6|47078.5|47038.5|2
1645669850000|2022-02-24 02:30:50|47083.6|47043.6|47088.6|47048.6|47088.6|47048.6|47083.6|47043.6|0
1645669860000|2022-02-24 02:31:00|47088.7|47048.7|47083.6|47043.6|47088.7|47048.7|47078.7|47038.7|5
1645669870000|2022-02-24 02:31:10|47088.5|47048.5|47078.5|47038.5|47088.5|47048.5|47078.5|47038.5|1
1645669880000|2022-02-24 02:31:20|47073.6|47033.6|47078.6|47038.6|47083.6|47043.6|47058.6|47018.6|1
1645669890000|2022-02-24 02:31:30|47078.5|47038.5|47078.5|47038.5|47078.5|47038.5|47078.5|47038.5|1
1645669900000|2022-02-24 02:31:40|47078.6|47038.6|47068.5|47028.5|47078.6|47038.6|47068.5|47028.5|1
1645669910000|2022-02-24 02:31:50|47058.6|47018.6|47068.5|47028.5|47068.5|47028.5|47058.6|47018.6|3
1645669920000|2022-02-24 02:32:00|47058.6|47018.6|47048.5|47008.5|47058.6|47018.6|47038.5|46998.5|6
1645669930000|2022-02-24 02:32:10|47053.5|47013.5|47048.5|47008.5|47053.5|47013.5|47048.5|47008.5|0
1645669940000|2022-02-24 02:32:20|47058.5|47018.5|47053.5|47013.5|47058.5|47018.5|47053.5|47013.5|1
1645669950000|2022-02-24 02:32:30|47048.5|47008.5|47058.5|47018.5|47068.5|47028.5|47048.5|47008.5|7
1645669960000|2022-02-24 02:32:40|47063.5|47023.5|47058.5|47018.5|47063.5|47023.5|47058.5|47018.5|1
1645669970000|2022-02-24 02:32:50|||||||||1
1645669980000|2022-02-24 02:33:00|47053.6|47013.6|47068.5|47028.5|47068.5|47028.5|47043.6|47003.6|1
1645669990000|2022-02-24 02:33:10|47073.4|47033.4|47078.5|47038.5|47078.5|47038.5|47073.4|47033.4|0
1645670010000|2022-02-24 02:33:30|47083.4|47043.4|47078.5|47038.5|47083.5|47043.5|47078.5|47038.5|0
1645670020000|2022-02-24 02:33:40|47083.5|47043.5|47073.5|47033.5|47088.5|47048.5|47073.5|47033.5|2
1645670030000|2022-02-24 02:33:50|47078.4|47038.4|47078.5|47038.5|47088.5|47048.5|47078.4|47038.4|1
1645670040000|2022-02-24 02:34:00|47083.4|47043.4|47088.5|47048.5|47088.5|47048.5|47078.5|47038.5|1
1645670050000|2022-02-24 02:34:10|47058.5|47018.5|47058.5|47018.5|47058.5|47018.5|47058.5|47018.5|1
1645670060000|2022-02-24 02:34:20|47053.6|47013.6|47048.5|47008.5|47053.6|47013.6|47033.6|46993.6|2
1645670070000|2022-02-24 02:34:30|47038.5|46998.5|47048.5|47008.5|47048.5|47008.5|47038.5|46998.5|2
1645670080000|2022-02-24 02:34:40|47043.6|47003.6|47058.5|47018.5|47058.6|47018.6|47038.5|46998.5|0
1645670090000|2022-02-24 02:34:50|47053.5|47013.5|47058.5|47018.5|47058.5|47018.5|47053.5|47013.5|0
1645670100000|2022-02-24 02:35:00|47053.6|47013.6|47018.5|46978.5|47053.6|47013.6|47018.5|46978.5|6
1645670110000|2022-02-24 02:35:10|47018.6|46978.6|47018.5|46978.5|47018.6|46978.6|47018.5|46978.5|1
1645670120000|2022-02-24 02:35:20|47023.5|46983.5|47023.5|46983.5|47023.5|46983.5|47018.5|46978.5|3
1645670130000|2022-02-24 02:35:30|47018.5|46978.5|47018.6|46978.6|47018.6|46978.6|47018.5|46978.5|1
1645670140000|2022-02-24 02:35:40|47028.5|46988.5|47018.5|46978.5|47028.5|46988.5|47018.5|46978.5|1
1645670150000|2022-02-24 02:35:50|47028.5|46988.5|47038.5|46998.5|47038.5|46998.5|47028.5|46988.5|5
1645670160000|2022-02-24 02:36:00|47028.5|46988.5|47028.6|46988.6|47033.5|46993.5|47028.5|46988.5|0
1645670170000|2022-02-24 02:36:10|47028.5|46988.5|47028.5|46988.5|47028.6|46988.6|47028.5|46988.5|0
1645670180000|2022-02-24 02:36:20|47033.5|46993.5|47028.5|46988.5|47038.6|46998.6|47028.5|46988.5|2
1645670190000|2022-02-24 02:36:30|47028.4|46988.4|47028.5|46988.5|47028.6|46988.6|47028.4|46988.4|5
1645670200000|2022-02-24 02:36:40|47033.5|46993.5|47028.5|46988.5|47033.5|46993.5|47028.5|46988.5|0
1645670210000|2022-02-24 02:36:50|47038.5|46998.5|47038.5|46998.5|47038.5|46998.5|47038.5|46998.5|0
1645670220000|2022-02-24 02:37:00|47033.5|46993.5|47038.5|46998.5|47038.5|46998.5|47033.5|46993.5|1
1645670230000|2022-02-24 02:37:10|47038.6|46998.6|47038.6|46998.6|47038.6|46998.6|47038.6|46998.6|0
1645670240000|2022-02-24 02:37:20|47043.5|47003.5|47053.5|47013.5|47053.5|47013.5|47043.5|47003.5|0
1645670250000|2022-02-24 02:37:30|47048.5|47008.5|47048.5|47008.5|47053.5|47013.5|47048.5|47008.5|7
1645670260000|2022-02-24 02:37:40|47048.6|47008.6|47048.5|47008.5|47048.6|47008.6|47048.5|47008.5|0
1645670270000|2022-02-24 02:37:50|47053.5|47013.5|47048.5|47008.5|47053.5|47013.5|47038.6|46998.6|2
1645670290000|2022-02-24 02:38:10|47038.6|46998.6|47038.6|46998.6|47038.6|46998.6|47038.5|46998.5|0
1645670300000|2022-02-24 02:38:20|47048.5|47008.5|47028.6|46988.6|47048.5|47008.5|47028.6|46988.6|7
1645670310000|2022-02-24 02:38:30|47018.6|46978.6|47028.6|46988.6|47028.6|46988.6|47018.6|46978.6|2
1645670320000|2022-02-24 02:38:40|47038.6|46998.6|47043.5|47003.5|47043.5|47003.5|47038.6|46998.6|2
1645670330000|2022-02-24 02:38:50|47048.4|47008.4|47048.5|47008.5|47048.5|47008.5|47048.4|47008.4|0
1645670350000|2022-02-24 02:39:10|47043.5|47003.5|47038.6|46998.6|47043.5|47003.5|47038.6|46998.6|1
1645670380000|2022-02-24 02:39:40|47048.5|47008.5|47048.4|47008.4|47048.5|47008.5|47048.4|47008.4|1
1645670390000|2022-02-24 02:39:50|47048.5|47008.5|47048.5|47008.5|47048.5|47008.5|47048.5|47008.5|0
1645670400000|2022-02-24 02:40:00|47038.6|46998.6|47018.6|46978.6|47038.6|46998.6|47018.6|46978.6|27
1645670410000|2022-02-24 02:40:10|||||||||1
1645670450000|2022-02-24 02:40:50|47013.6|46973.6|47013.6|46973.6|47013.6|46973.6|47013.6|46973.6|0
1645670460000|2022-02-24 02:41:00|47018.6|46978.6|47018.6|46978.6|47018.6|46978.6|47018.6|46978.6|1
1645670470000|2022-02-24 02:41:10|47018.5|46978.5|47008.6|46968.6|47018.5|46978.5|47008.5|46968.5|0
1645670480000|2022-02-24 02:41:20|47008.5|46968.5|46998.6|46958.6|47008.5|46968.5|46998.5|46958.5|0
1645670490000|2022-02-24 02:41:30|46998.5|46958.5|47008.4|46968.4|47008.4|46968.4|46993.6|46953.6|6
1645670500000|2022-02-24 02:41:40|47008.5|46968.5|47008.5|46968.5|47008.5|46968.5|47003.5|46963.5|1
1645670520000|2022-02-24 02:42:00|47013.5|46973.5|47023.5|46983.5|47023.5|46983.5|47013.5|46973.5|1
1645670530000|2022-02-24 02:42:10|47033.5|46993.5|47033.5|46993.5|47033.5|46993.5|47033.5|46993.5|1
1645670540000|2022-02-24 02:42:20|47038.4|46998.4|47028.6|46988.6|47038.5|46998.5|47028.6|46988.6|1
1645670550000|2022-02-24 02:42:30|47023.7|46983.7|47028.5|46988.5|47028.5|46988.5|47023.7|46983.7|1
1645670560000|2022-02-24 02:42:40|47003.5|46963.5|47003.5|46963.5|47003.5|46963.5|47003.5|46963.5|5
1645670580000|2022-02-24 02:43:00|46998.6|46958.6|46998.6|46958.6|46998.6|46958.6|46998.6|46958.6|1
1645670600000|2022-02-24 02:43:20|46988.6|46948.6|46988.6|46948.6|46988.6|46948.6|46988.6|46948.6|6
1645670610000|2022-02-24 02:43:30|46983.5|46943.5|46978.6|46938.6|46983.5|46943.5|46978.5|46938.5|3
1645670620000|2022-02-24 02:43:40|46983.5|46943.5|46978.6|46938.6|46983.5|46943.5|46978.6|46938.6|5
1645670630000|2022-02-24 02:43:50|46993.5|46953.5|46998.6|46958.6|46998.6|46958.6|46988.4|46948.4|4
1645670640000|2022-02-24 02:44:00|46998.5|46958.5|46978.5|46938.5|46998.6|46958.6|46978.5|46938.5|3
1645670650000|2022-02-24 02:44:10|46983.5|46943.5|46983.6|46943.6|46988.6|46948.6|46978.6|46938.6|1
1645670660000|2022-02-24 02:44:20|46988.5|46948.5|46983.6|46943.6|46988.5|46948.5|46983.6|46943.6|0
1645670670000|2022-02-24 02:44:30|46988.6|46948.6|46988.6|46948.6|46988.6|46948.6|46988.6|46948.6|1
1645670690000|2022-02-24 02:44:50|46978.6|46938.6|46978.6|46938.6|46978.6|46938.6|46978.6|46938.6|5
1645670700000|2022-02-24 02:45:00|46978.5|46938.5|46978.5|46938.5|46978.6|46938.6|46978.5|46938.5|0
1645670710000|2022-02-24 02:45:10|46978.6|46938.6|46978.6|46938.6|46978.6|46938.6|46978.6|46938.6|0
1645670720000|2022-02-24 02:45:20|46988.4|46948.4|46988.4|46948.4|46988.4|46948.4|46988.4|46948.4|1
1645670730000|2022-02-24 02:45:30|46983.5|46943.5|46968.6|46928.6|46983.5|46943.5|46968.6|46928.6|6
1645670740000|2022-02-24 02:45:40|46978.6|46938.6|46978.5|46938.5|46978.6|46938.6|46978.5|46938.5|1
1645670750000|2022-02-24 02:45:50|46988.4|46948.4|46973.6|46933.6|46998.6|46958.6|46973.6|46933.6|21
1645670760000|2022-02-24 02:46:00|||||||||2
1645670770000|2022-02-24 02:46:10|46973.5|46933.5|46968.6|46928.6|46973.5|46933.5|46968.6|46928.6|1
1645670790000|2022-02-24 02:46:30|46968.5|46928.5|46968.5|46928.5|46968.5|46928.5|46968.5|46928.5|0
1645670800000|2022-02-24 02:46:40|46963.5|46923.5|46968.5|46928.5|46968.5|46928.5|46963.5|46923.5|1
1645670840000|2022-02-24 02:47:20|46973.5|46933.5|46973.5|46933.5|46973.5|46933.5|46973.5|46933.5|1
1645670850000|2022-02-24 02:47:30|||||||||19
1645670860000|2022-02-24 02:47:40|46998.5|46958.5|46993.5|46953.5|47008.5|46968.5|46993.5|46953.5|3
1645670870000|2022-02-24 02:47:50|46998.5|46958.5|46993.5|46953.5|46998.5|46958.5|46993.5|46953.5|0
1645670880000|2022-02-24 02:48:00|46998.5|46958.5|47008.5|46968.5|47008.5|46968.5|46993.5|46953.5|3
1645670900000|2022-02-24 02:48:20|47013.5|46973.5|47018.5|46978.5|47018.5|46978.5|47013.5|46973.5|0
1645670910000|2022-02-24 02:48:30|47013.6|46973.6|47008.6|46968.6|47013.6|46973.6|47008.6|46968.6|2
1645670940000|2022-02-24 02:49:00|47013.5|46973.5|47008.6|46968.6|47013.6|46973.6|47008.6|46968.6|0
1645670950000|2022-02-24 02:49:10|47008.7|46968.7|47008.6|46968.6|47018.5|46978.5|47003.6|46963.6|3
1645670960000|2022-02-24 02:49:20|47008.5|46968.5|47008.5|46968.5|47008.5|46968.5|47008.5|46968.5|0
1645670970000|2022-02-24 02:49:30|46993.7|46953.7|46998.6|46958.6|46998.6|46958.6|46993.7|46953.7|11
1645670980000|2022-02-24 02:49:40|46998.5|46958.5|46988.6|46948.6|46998.5|46958.5|46988.6|46948.6|0
1645670990000|2022-02-24 02:49:50|46993.6|46953.6|46998.5|46958.5|46998.5|46958.5|46993.6|46953.6|1
1645671000000|2022-02-24 02:50:00|46993.6|46953.6|46993.6|46953.6|46993.6|46953.6|46993.6|46953.6|0
1645671010000|2022-02-24 02:50:10|46998.5|46958.5|47008.5|46968.5|47008.5|46968.5|46998.5|46958.5|2
1645671030000|2022-02-24 02:50:30|47008.6|46968.6|47008.5|46968.5|47008.6|46968.6|47008.5|46968.5|0
1645671040000|2022-02-24 02:50:40|||||||||1
1645671050000|2022-02-24 02:50:50|47018.5|46978.5|47013.6|46973.6|47018.5|46978.5|47013.5|46973.5|0
1645671060000|2022-02-24 02:51:00|47013.5|46973.5|47018.5|46978.5|47018.5|46978.5|47013.5|46973.5|2
1645671070000|2022-02-24 02:51:10|47023.5|46983.5|47028.5|46988.5|47028.6|46988.6|47023.5|46983.5|0
1645671080000|2022-02-24 02:51:20|47028.6|46988.6|47028.5|46988.5|47028.6|46988.6|47028.5|46988.5|1
1645671090000|2022-02-24 02:51:30|47028.6|46988.6|47038.5|46998.5|47038.5|46998.5|47028.5|46988.5|0
1645671100000|2022-02-24 02:51:40|47038.6|46998.6|47058.5|47018.5|47058.6|47018.6|47038.5|46998.5|2
1645671110000|2022-02-24 02:51:50|47068.5|47028.5|47058.5|47018.5|47068.5|47028.5|47058.5|47018.5|3
1645671120000|2022-02-24 02:52:00|47053.5|47013.5|47028.6|46988.6|47053.5|47013.5|47028.5|46988.5|3
1645671130000|2022-02-24 02:52:10|47028.5|46988.5|47038.5|46998.5|47038.5|46998.5|47028.5|46988.5|1
1645671140000|2022-02-24 02:52:20|47048.5|47008.5|47038.5|46998.5|47048.5|47008.5|47038.5|46998.5|1
1645671150000|2022-02-24 02:52:30|47043.6|47003.6|47048.6|47008.6|47058.5|47018.5|47043.5|47003.5|0
1645671160000|2022-02-24 02:52:40|47053.6|47013.6|47048.7|47008.7|47058.5|47018.5|47048.7|47008.7|1
1645671170000|2022-02-24 02:52:50|47048.6|47008.6|47038.6|46998.6|47048.6|47008.6|47038.6|46998.6|1
1645671180000|2022-02-24 02:53:00|47038.7|46998.7|47038.6|46998.6|47043.6|47003.6|47038.6|46998.6|1
1645671190000|2022-02-24 02:53:10|47028.7|46988.7|47038.5|46998.5|47038.5|46998.5|47028.7|46988.7|0
1645671200000|2022-02-24 02:53:20|47038.6|46998.6|47038.6|46998.6|47043.6|47003.6|47038.6|46998.6|0
1645671210000|2022-02-24 02:53:30|47038.5|46998.5|47038.5|46998.5|47038.5|46998.5|47038.5|46998.5|0
1645671220000|2022-02-24 02:53:40|47033.6|46993.6|47013.6|46973.6|47038.5|46998.5|47013.6|46973.6|17
1645671230000|2022-02-24 02:53:50|47018.6|46978.6|47018.5|46978.5|47018.6|46978.6|47018.5|46978.5|1
1645671240000|2022-02-24 02:54:00|47008.6|46968.6|47018.5|46978.5|47018.5|46978.5|47008.6|46968.6|3
1645671250000|2022-02-24 02:54:10|47013.5|46973.5|47028.5|46988.5|47028.5|46988.5|47013.5|46973.5|1
1645671260000|2022-02-24 02:54:20|47018.5|46978.5|47018.5|46978.5|47018.6|46978.6|47018.5|46978.5|2
1645671270000|2022-02-24 02:54:30|47028.5|46988.5|47018.5|46978.5|47028.5|46988.5|47018.5|46978.5|3
1645671280000|2022-02-24 02:54:40|47018.6|46978.6|47028.5|46988.5|47028.5|46988.5|47018.6|46978.6|68
1645671290000|2022-02-24 02:54:50|47038.5|46998.5|47038.5|46998.5|47038.5|46998.5|47038.5|46998.5|1
1645671300000|2022-02-24 02:55:00|47033.5|46993.5|47028.6|46988.6|47033.5|46993.5|47028.6|46988.6|1
1645671310000|2022-02-24 02:55:10|47023.5|46983.5|47028.5|46988.5|47028.5|46988.5|47018.5|46978.5|18
1645671320000|2022-02-24 02:55:20|47023.6|46983.6|47018.5|46978.5|47028.5|46988.5|47018.5|46978.5|1
1645671330000|2022-02-24 02:55:30|47008.6|46968.6|47018.5|46978.5|47018.5|46978.5|47008.6|46968.6|0
1645671340000|2022-02-24 02:55:40|47008.5|46968.5|47008.5|46968.5|47013.6|46973.6|47008.5|46968.5|2
1645671350000|2022-02-24 02:55:50|47013.4|46973.4|47018.5|46978.5|47018.5|46978.5|47013.4|46973.4|0
1645671360000|2022-02-24 02:56:00|47013.6|46973.6|47018.5|46978.5|47018.5|46978.5|47013.5|46973.5|0
1645671370000|2022-02-24 02:56:10|47013.5|46973.5|47013.5|46973.5|47013.5|46973.5|47013.5|46973.5|0
1645671380000|2022-02-24 02:56:20|47013.4|46973.4|47008.5|46968.5|47013.4|46973.4|46998.5|46958.5|2
1645671390000|2022-02-24 02:56:30|47008.6|46968.6|47013.6|46973.6|47013.6|46973.6|47008.5|46968.5|0
1645671400000|2022-02-24 02:56:40|47018.5|46978.5|47008.5|46968.5|47018.5|46978.5|47008.5|46968.5|0
1645671420000|2022-02-24 02:57:00|47018.5|46978.5|47018.5|46978.5|47018.5|46978.5|47018.5|46978.5|1
1645671460000|2022-02-24 02:57:40|47028.5|46988.5|47028.5|46988.5|47028.5|46988.5|47028.5|46988.5|1
1645671470000|2022-02-24 02:57:50|47033.4|46993.4|47038.5|46998.5|47038.5|46998.5|47033.4|46993.4|0
1645671480000|2022-02-24 02:58:00|47033.5|46993.5|47038.5|46998.5|47038.5|46998.5|47033.5|46993.5|1
1645671520000|2022-02-24 02:58:40|47048.5|47008.5|47048.5|47008.5|47048.5|47008.5|47048.5|47008.5|0
1645671530000|2022-02-24 02:58:50|47058.5|47018.5|47058.5|47018.5|47058.5|47018.5|47058.5|47018.5|2
1645671540000|2022-02-24 02:59:00|47058.4|47018.4|47048.5|47008.5|47058.4|47018.4|47048.5|47008.5|1
1645671550000|2022-02-24 02:59:10|47043.6|47003.6|47038.5|46998.5|47043.6|47003.6|47038.5|46998.5|0
1645671560000|2022-02-24 02:59:20|47048.5|47008.5|47048.5|47008.5|47048.5|47008.5|47048.5|47008.5|2
1645671570000|2022-02-24 02:59:30|47053.5|47013.5|47058.5|47018.5|47058.5|47018.5|47053.5|47013.5|0
1645671600000|2022-02-24 03:00:00|47053.5|47013.5|47053.5|47013.5|47053.5|47013.5|47053.5|47013.5|0
1645671610000|2022-02-24 03:00:10|47058.5|47018.5|47068.5|47028.5|47068.5|47028.5|47058.5|47018.5|2
1645671620000|2022-02-24 03:00:20|47068.6|47028.6|47078.5|47038.5|47078.5|47038.5|47068.6|47028.6|0
1645671630000|2022-02-24 03:00:30|47083.5|47043.5|47078.5|47038.5|47088.5|47048.5|47078.5|47038.5|35
1645671650000|2022-02-24 03:00:50|47068.5|47028.5|47068.5|47028.5|47068.5|47028.5|47068.5|47028.5|2
1645671660000|2022-02-24 03:01:00|47073.5|47033.5|47058.5|47018.5|47073.5|47033.5|47058.5|47018.5|4
1645671670000|2022-02-24 03:01:10|47053.5|47013.5|47058.4|47018.4|47058.5|47018.5|47048.5|47008.5|2
1645671690000|2022-02-24 03:01:30|47058.5|47018.5|47078.4|47038.4|47078.4|47038.4|47058.5|47018.5|3
1645671700000|2022-02-24 03:01:40|47073.5|47033.5|47078.4|47038.4|47078.4|47038.4|47073.5|47033.5|2
1645671730000|2022-02-24 03:02:10|47088.3|47048.3|47083.4|47043.4|47088.4|47048.4|47083.4|47043.4|0
1645671740000|2022-02-24 03:02:20|47083.5|47043.5|47093.5|47053.5|47093.5|47053.5|47083.4|47043.4|6
1645671750000|2022-02-24 03:02:30|47088.5|47048.5|47078.4|47038.4|47088.5|47048.5|47078.4|47038.4|1
1645671760000|2022-02-24 03:02:40|47083.5|47043.5|47083.5|47043.5|47083.5|47043.5|47083.5|47043.5|1
1645671770000|2022-02-24 03:02:50|47078.4|47038.4|47118.6|47078.6|47118.6|47078.6|47078.4|47038.4|7
1645671780000|2022-02-24 03:03:00|47118.4|47078.4|47113.5|47073.5|47118.6|47078.6|47108.6|47068.6|3
1645671790000|2022-02-24 03:03:10|47118.4|47078.4|47113.5|47073.5|47118.6|47078.6|47108.6|47068.6|1
1645671800000|2022-02-24 03:03:20|47108.6|47068.6|47103.5|47063.5|47108.6|47068.6|47103.5|47063.5|1
1645671810000|2022-02-24 03:03:30|47108.6|47068.6|47108.6|47068.6|47108.6|47068.6|47108.5|47068.5|1
1645671820000|2022-02-24 03:03:40|47108.5|47068.5|47118.5|47078.5|47118.6|47078.6|47108.5|47068.5|10
1645671830000|2022-02-24 03:03:50|47118.6|47078.6|47118.6|47078.6|47118.6|47078.6|47113.5|47073.5|10
1645671840000|2022-02-24 03:04:00|47118.5|47078.5|47113.7|47073.7|47128.6|47088.6|47113.7|47073.7|12
1645671850000|2022-02-24 03:04:10|47113.5|47073.5|47118.6|47078.6|47118.6|47078.6|47113.5|47073.5|1
1645671870000|2022-02-24 03:04:30|47118.5|47078.5|47093.6|47053.6|47118.6|47078.6|47093.6|47053.6|3
1645671880000|2022-02-24 03:04:40|47088.5|47048.5|47068.5|47028.5|47088.5|47048.5|47063.5|47023.5|3
1645671890000|2022-02-24 03:04:50|47058.6|47018.6|47068.5|47028.5|47068.6|47028.6|47058.6|47018.6|2
1645671900000|2022-02-24 03:05:00|47068.4|47028.4|47058.6|47018.6|47068.5|47028.5|47053.5|47013.5|3
1645671910000|2022-02-24 03:05:10|47068.5|47028.5|47068.5|47028.5|47078.5|47038.5|47068.5|47028.5|4
1645671920000|2022-02-24 03:05:20|47073.4|47033.4|47078.6|47038.6|47078.6|47038.6|47073.4|47033.4|0
1645671930000|2022-02-24 03:05:30|47088.5|47048.5|47088.5|47048.5|47088.5|47048.5|47088.5|47048.5|6
1645671960000|2022-02-24 03:06:00|47083.6|47043.6|47078.5|47038.5|47083.6|47043.6|47078.4|47038.4|1
1645671970000|2022-02-24 03:06:10|47078.4|47038.4|47068.5|47028.5|47078.6|47038.6|47068.5|47028.5|2
1645671980000|2022-02-24 03:06:20|47068.4|47028.4|47058.4|47018.4|47068.5|47028.5|47058.4|47018.4|3
1645671990000|2022-02-24 03:06:30|47063.5|47023.5|47058.5|47018.5|47063.5|47023.5|47058.4|47018.4|1
1645672000000|2022-02-24 03:06:40|47058.6|47018.6|47058.6|47018.6|47063.5|47023.5|47058.6|47018.6|1
1645672010000|2022-02-24 03:06:50|47058.5|47018.5|47058.4|47018.4|47058.5|47018.5|47058.4|47018.4|0
1645672020000|2022-02-24 03:07:00|47053.5|47013.5|47053.5|47013.5|47058.5|47018.5|47053.5|47013.5|0
1645672030000|2022-02-24 03:07:10|47053.4|47013.4|47048.5|47008.5|47053.4|47013.4|47038.4|46998.4|3
1645672040000|2022-02-24 03:07:20|47038.6|46998.6|47043.5|47003.5|47043.5|47003.5|47038.5|46998.5|0
1645672050000|2022-02-24 03:07:30|47038.5|46998.5|47038.6|46998.6|47038.6|46998.6|47038.5|46998.5|0
1645672070000|2022-02-24 03:07:50|47048.5|47008.5|47068.4|47028.4|47068.4|47028.4|47048.5|47008.5|10
1645672080000|2022-02-24 03:08:00|47068.6|47028.6|47068.5|47028.5|47078.6|47038.6|47068.4|47028.4|2
1645672090000|2022-02-24 03:08:10|47068.4|47028.4|47068.5|47028.5|47068.5|47028.5|47068.4|47028.4|0
1645672100000|2022-02-24 03:08:20|47068.4|47028.4|47058.4|47018.4|47068.5|47028.5|47053.5|47013.5|1
1645672110000|2022-02-24 03:08:30|47058.5|47018.5|47058.5|47018.5|47058.5|47018.5|47058.4|47018.4|0
1645672120000|2022-02-24 03:08:40|47048.5|47008.5|47058.5|47018.5|47058.5|47018.5|47048.5|47008.5|4
1645672130000|2022-02-24 03:08:50|47053.5|47013.5|47068.5|47028.5|47068.5|47028.5|47053.5|47013.5|13
1645672140000|2022-02-24 03:09:00|47078.3|47038.3|47058.5|47018.5|47088.5|47048.5|47058.5|47018.5|9
1645672150000|2022-02-24 03:09:10|47053.5|47013.5|47068.5|47028.5|47068.5|47028.5|47053.5|47013.5|5
1645672160000|2022-02-24 03:09:20|47063.5|47023.5|47068.5|47028.5|47068.5|47028.5|47063.5|47023.5|0
1645672170000|2022-02-24 03:09:30|47063.5|47023.5|47068.5|47028.5|47073.4|47033.4|47048.5|47008.5|4
1645672180000|2022-02-24 03:09:40|47063.6|47023.6|47063.6|47023.6|47063.6|47023.6|47063.6|47023.6|0
1645672190000|2022-02-24 03:09:50|47068.5|47028.5|47078.6|47038.6|47078.6|47038.6|47068.5|47028.5|6
1645672200000|2022-02-24 03:10:00|47083.6|47043.6|47078.6|47038.6|47083.6|47043.6|47078.5|47038.5|1
1645672210000|2022-02-24 03:10:10|47078.5|47038.5|47078.6|47038.6|47078.6|47038.6|47078.5|47038.5|0
1645672220000|2022-02-24 03:10:20|47078.5|47038.5|47078.5|47038.5|47078.5|47038.5|47078.5|47038.5|0
1645672230000|2022-02-24 03:10:30|47078.6|47038.6|47088.7|47048.7|47093.6|47053.6|47078.5|47038.5|1
1645672240000|2022-02-24 03:10:40|47088.6|47048.6|47093.6|47053.6|47093.6|47053.6|47088.6|47048.6|0
1645672250000|2022-02-24 03:10:50|47088.7|47048.7|47088.7|47048.7|47093.6|47053.6|47083.6|47043.6|3
1645672260000|2022-02-24 03:11:00|47088.6|47048.6|47088.6|47048.6|47088.6|47048.6|47088.5|47048.5|0
1645672270000|2022-02-24 03:11:10|47098.5|47058.5|47113.6|47073.6|47113.6|47073.6|47093.5|47053.5|11
1645672290000|2022-02-24 03:11:30|47098.7|47058.7|47098.5|47058.5|47098.7|47058.7|47098.5|47058.5|1
1645672300000|2022-02-24 03:11:40|47093.6|47053.6|47108.6|47068.6|47118.5|47078.5|47093.6|47053.6|0
1645672310000|2022-02-24 03:11:50|47108.5|47068.5|47098.6|47058.6|47108.5|47068.5|47098.6|47058.6|1
1645672320000|2022-02-24 03:12:00|47098.5|47058.5|47113.6|47073.6|47113.6|47073.6|47098.5|47058.5|1
1645672330000|2022-02-24 03:12:10|47108.5|47068.5|47108.5|47068.5|47108.5|47068.5|47098.5|47058.5|2
1645672340000|2022-02-24 03:12:20|47108.6|47068.6|47108.5|47068.5|47108.6|47068.6|47108.5|47068.5|0
1645672350000|2022-02-24 03:12:30|47108.6|47068.6|47118.4|47078.4|47118.5|47078.5|47108.5|47068.5|5
1645672360000|2022-02-24 03:12:40|47123.4|47083.4|47128.5|47088.5|47128.5|47088.5|47123.4|47083.4|1
1645672380000|2022-02-24 03:13:00|47118.6|47078.6|47113.6|47073.6|47118.6|47078.6|47113.6|47073.6|2
1645672390000|2022-02-24 03:13:10|47113.5|47073.5|47108.5|47068.5|47113.5|47073.5|47108.4|47068.4|27
1645672400000|2022-02-24 03:13:20|47108.6|47068.6|47118.6|47078.6|47118.6|47078.6|47108.6|47068.6|2
1645672420000|2022-02-24 03:13:40|47118.7|47078.7|47113.4|47073.4|47123.6|47083.6|47113.4|47073.4|7
1645672430000|2022-02-24 03:13:50|47118.4|47078.4|47108.5|47068.5|47118.4|47078.4|47108.5|47068.5|1
1645672440000|2022-02-24 03:14:00|47118.4|47078.4|47118.4|47078.4|47118.4|47078.4|47113.4|47073.4|4
1645672460000|2022-02-24 03:14:20|47118.5|47078.5|47138.4|47098.4|47138.4|47098.4|47118.5|47078.5|25
1645672470000|2022-02-24 03:14:30|47128.5|47088.5|47128.5|47088.5|47128.5|47088.5|47128.5|47088.5|1
1645672480000|2022-02-24 03:14:40|47133.5|47093.5|47133.5|47093.5|47133.5|47093.5|47133.4|47093.4|0
1645672490000|2022-02-24 03:14:50|47133.4|47093.4|47133.4|47093.4|47133.4|47093.4|47133.4|47093.4|0
1645672500000|2022-02-24 03:15:00|47128.5|47088.5|47158.4|47118.4|47158.4|47118.4|47128.5|47088.5|4
1645672520000|2022-02-24 03:15:20|47163.4|47123.4|47168.4|47128.4|47173.4|47133.4|47163.4|47123.4|3
1645672530000|2022-02-24 03:15:30|47173.4|47133.4|47148.4|47108.4|47173.4|47133.4|47143.4|47103.4|16
1645672540000|2022-02-24 03:15:40|47153.4|47113.4|47148.4|47108.4|47153.4|47113.4|47148.4|47108.4|0
1645672550000|2022-02-24 03:15:50|47143.4|47103.4|47158.4|47118.4|47158.4|47118.4|47143.4|47103.4|1
1645672560000|2022-02-24 03:16:00|47158.3|47118.3|47153.4|47113.4|47158.3|47118.3|47153.4|47113.4|0
1645672570000|2022-02-24 03:16:10|47148.4|47108.4|47143.3|47103.3|47148.4|47108.4|47143.3|47103.3|5
1645672580000|2022-02-24 03:16:20|47153.3|47113.3|47148.3|47108.3|47153.3|47113.3|47148.3|47108.3|3
1645672590000|2022-02-24 03:16:30|47153.3|47113.3|47178.3|47138.3|47183.3|47143.3|47153.3|47113.3|5
1645672600000|2022-02-24 03:16:40|47173.4|47133.4|47168.4|47128.4|47173.4|47133.4|47168.4|47128.4|5
1645672610000|2022-02-24 03:16:50|47163.5|47123.5|47153.4|47113.4|47163.5|47123.5|47153.3|47113.3|2
1645672620000|2022-02-24 03:17:00|47153.3|47113.3|47158.3|47118.3|47158.3|47118.3|47148.3|47108.3|2
1645672630000|2022-02-24 03:17:10|47153.4|47113.4|47168.4|47128.4|47168.4|47128.4|47153.4|47113.4|2
1645672640000|2022-02-24 03:17:20|47163.3|47123.3|47158.3|47118.3|47163.3|47123.3|47153.4|47113.4|2
1645672650000|2022-02-24 03:17:30|47153.4|47113.4|47153.4|47113.4|47153.4|47113.4|47153.4|47113.4|0
1645672660000|2022-02-24 03:17:40|47158.3|47118.3|47158.3|47118.3|47163.3|47123.3|47158.3|47118.3|0
1645672700000|2022-02-24 03:18:20|47163.4|47123.4|47168.3|47128.3|47168.3|47128.3|47163.3|47123.3|7
1645672710000|2022-02-24 03:18:30|47163.4|47123.4|47173.4|47133.4|47173.4|47133.4|47163.3|47123.3|7
1645672720000|2022-02-24 03:18:40|47178.3|47138.3|47173.3|47133.3|47178.3|47138.3|47173.3|47133.3|0
1645672730000|2022-02-24 03:18:50|47178.3|47138.3|47178.3|47138.3|47178.3|47138.3|47178.3|47138.3|0
1645672740000|2022-02-24 03:19:00|47173.3|47133.3|47178.3|47138.3|47178.3|47138.3|47163.3|47123.3|0
1645672750000|2022-02-24 03:19:10|47173.4|47133.4|47178.3|47138.3|47178.3|47138.3|47173.4|47133.4|0
1645672760000|2022-02-24 03:19:20|47168.3|47128.3|47178.3|47138.3|47178.3|47138.3|47163.3|47123.3|4
1645672770000|2022-02-24 03:19:30|47173.4|47133.4|47178.3|47138.3|47178.3|47138.3|47168.3|47128.3|0
1645672800000|2022-02-24 03:20:00|47168.3|47128.3|47168.4|47128.4|47168.4|47128.4|47168.3|47128.3|0
1645672810000|2022-02-24 03:20:10|47168.3|47128.3|47168.4|47128.4|47168.4|47128.4|47168.3|47128.3|3
1645672820000|2022-02-24 03:20:20|47168.3|47128.3|47158.3|47118.3|47168.3|47128.3|47158.3|47118.3|1
1645672850000|2022-02-24 03:20:50|47153.4|47113.4|47148.3|47108.3|47153.4|47113.4|47148.3|47108.3|2
1645672860000|2022-02-24 03:21:00|47148.2|47108.2|47128.4|47088.4|47148.3|47108.3|47123.4|47083.4|4
1645672870000|2022-02-24 03:21:10|47123.3|47083.3|47138.3|47098.3|47138.3|47098.3|47123.3|47083.3|1
1645672890000|2022-02-24 03:21:30|47133.4|47093.4|47133.3|47093.3|47138.3|47098.3|47133.3|47093.3|0
1645672900000|2022-02-24 03:21:40|47138.2|47098.2|47128.4|47088.4|47138.2|47098.2|47128.3|47088.3|1
1645672910000|2022-02-24 03:21:50|47133.4|47093.4|47108.3|47068.3|47133.4|47093.4|47108.3|47068.3|7
1645672920000|2022-02-24 03:22:00|47103.4|47063.4|47098.3|47058.3|47108.3|47068.3|47088.4|47048.4|5
1645672930000|2022-02-24 03:22:10|47093.4|47053.4|47103.3|47063.3|47103.3|47063.3|47088.3|47048.3|4
1645672940000|2022-02-24 03:22:20|47103.2|47063.2|47103.2|47063.2|47103.2|47063.2|47098.3|47058.3|3
1645672950000|2022-02-24 03:22:30|47103.3|47063.3|47098.3|47058.3|47103.3|47063.3|47098.3|47058.3|5
1645672960000|2022-02-24 03:22:40|47088.3|47048.3|47088.4|47048.4|47093.4|47053.4|47088.3|47048.3|2
1645672970000|2022-02-24 03:22:50|47108.3|47068.3|47108.3|47068.3|47108.3|47068.3|47108.3|47068.3|31
1645672980000|2022-02-24 03:23:00|47098.3|47058.3|47073.3|47033.3|47098.3|47058.3|47068.3|47028.3|4
1645672990000|2022-02-24 03:23:10|47068.3|47028.3|47063.4|47023.4|47073.3|47033.3|47063.4|47023.4|3
1645673000000|2022-02-24 03:23:20|47073.3|47033.3|47068.3|47028.3|47073.3|47033.3|47068.3|47028.3|22
1645673010000|2022-02-24 03:23:30|47063.4|47023.4|47058.3|47018.3|47063.4|47023.4|47053.3|47013.3|3
1645673020000|2022-02-24 03:23:40|47058.2|47018.2|47068.3|47028.3|47073.3|47033.3|47053.3|47013.3|2
1645673040000|2022-02-24 03:24:00|47068.2|47028.2|47063.4|47023.4|47068.2|47028.2|47058.3|47018.3|1
1645673050000|2022-02-24 03:24:10|47058.3|47018.3|47048.3|47008.3|47063.4|47023.4|47048.3|47008.3|3
1645673060000|2022-02-24 03:24:20|47048.4|47008.4|47058.3|47018.3|47058.3|47018.3|47048.4|47008.4|1
1645673070000|2022-02-24 03:24:30|47058.2|47018.2|47048.4|47008.4|47058.2|47018.2|47048.4|47008.4|0
1645673080000|2022-02-24 03:24:40|47048.3|47008.3|47068.3|47028.3|47068.3|47028.3|47048.3|47008.3|1
1645673090000|2022-02-24 03:24:50|47063.3|47023.3|47053.3|47013.3|47068.3|47028.3|47053.3|47013.3|0
1645673100000|2022-02-24 03:25:00|47048.4|47008.4|47053.4|47013.4|47068.3|47028.3|47048.3|47008.3|6
1645673110000|2022-02-24 03:25:10|47058.3|47018.3|47038.4|46998.4|47058.3|47018.3|47038.4|46998.4|3
1645673120000|2022-02-24 03:25:20|47048.3|47008.3|47048.4|47008.4|47048.4|47008.4|47048.3|47008.3|1
1645673130000|2022-02-24 03:25:30|47053.3|47013.3|47058.3|47018.3|47058.3|47018.3|47053.3|47013.3|0
1645673140000|2022-02-24 03:25:40|47063.3|47023.3|47058.3|47018.3|47068.3|47028.3|47058.3|47018.3|0
1645673150000|2022-02-24 03:25:50|47053.4|47013.4|47058.3|47018.3|47058.3|47018.3|47048.4|47008.4|0
1645673160000|2022-02-24 03:26:00|47048.3|47008.3|47048.3|47008.3|47048.4|47008.4|47048.3|47008.3|1
1645673170000|2022-02-24 03:26:10|47053.4|47013.4|47048.3|47008.3|47053.4|47013.4|47048.3|47008.3|0
1645673180000|2022-02-24 03:26:20|47043.4|47003.4|47048.3|47008.3|47053.3|47013.3|47043.4|47003.4|4
1645673200000|2022-02-24 03:26:40|47048.4|47008.4|47048.4|47008.4|47048.4|47008.4|47048.4|47008.4|0
1645673210000|2022-02-24 03:26:50|47048.3|47008.3|47063.3|47023.3|47068.3|47028.3|47048.3|47008.3|0
1645673220000|2022-02-24 03:27:00|47058.3|47018.3|47058.3|47018.3|47063.3|47023.3|47058.3|47018.3|6
1645673230000|2022-02-24 03:27:10|47063.2|47023.2|47058.3|47018.3|47063.3|47023.3|47058.3|47018.3|0
1645673240000|2022-02-24 03:27:20|47048.3|47008.3|47068.3|47028.3|47068.3|47028.3|47038.3|46998.3|3
1645673260000|2022-02-24 03:27:40|47073.3|47033.3|47078.3|47038.3|47078.3|47038.3|47068.3|47028.3|2
1645673270000|2022-02-24 03:27:50|47078.2|47038.2|47088.3|47048.3|47088.3|47048.3|47073.3|47033.3|0
1645673280000|2022-02-24 03:28:00|47093.2|47053.2|47098.3|47058.3|47098.3|47058.3|47093.2|47053.2|4
1645673290000|2022-02-24 03:28:10|47093.3|47053.3|47098.3|47058.3|47098.3|47058.3|47088.3|47048.3|2
1645673300000|2022-02-24 03:28:20|47103.2|47063.2|47098.3|47058.3|47103.2|47063.2|47098.3|47058.3|1
1645673310000|2022-02-24 03:28:30|47098.4|47058.4|47108.3|47068.3|47113.3|47073.3|47098.3|47058.3|3
1645673320000|2022-02-24 03:28:40|47123.3|47083.3|47128.3|47088.3|47128.3|47088.3|47123.3|47083.3|7
1645673340000|2022-02-24 03:29:00|47138.3|47098.3|47158.3|47118.3|47158.3|47118.3|47138.3|47098.3|8
1645673350000|2022-02-24 03:29:10|47148.3|47108.3|47148.3|47108.3|47148.3|47108.3|47143.3|47103.3|0
1645673360000|2022-02-24 03:29:20|47158.3|47118.3|47158.3|47118.3|47158.3|47118.3|47153.3|47113.3|0
1645673390000|2022-02-24 03:29:50|47163.2|47123.2|47158.3|47118.3|47163.3|47123.3|47158.3|47118.3|0
1645673400000|2022-02-24 03:30:00|47153.3|47113.3|47148.3|47108.3|47153.3|47113.3|47138.3|47098.3|12
1645673410000|2022-02-24 03:30:10|47143.3|47103.3|47128.3|47088.3|47148.3|47108.3|47128.3|47088.3|20
1645673420000|2022-02-24 03:30:20|47118.3|47078.3|47118.3|47078.3|47118.3|47078.3|47118.3|47078.3|38
1645673430000|2022-02-24 03:30:30|47113.3|47073.3|47108.3|47068.3|47113.3|47073.3|47108.3|47068.3|0
1645673440000|2022-02-24 03:30:40|47118.3|47078.3|47118.3|47078.3|47118.3|47078.3|47118.3|47078.3|0
1645673450000|2022-02-24 03:30:50|47113.3|47073.3|47098.3|47058.3|47118.3|47078.3|47098.3|47058.3|0
1645673460000|2022-02-24 03:31:00|47098.2|47058.2|47098.2|47058.2|47098.2|47058.2|47093.2|47053.2|2
1645673470000|2022-02-24 03:31:10|47108.2|47068.2|47108.2|47068.2|47108.3|47068.3|47108.2|47068.2|3
1645673480000|2022-02-24 03:31:20|47113.2|47073.2|47118.2|47078.2|47118.2|47078.2|47108.2|47068.2|1
1645673490000|2022-02-24 03:31:30|47123.2|47083.2|47118.2|47078.2|47128.2|47088.2|47118.2|47078.2|8
1645673510000|2022-02-24 03:31:50|||||||||2
1645673520000|2022-02-24 03:32:00|47123.2|47083.2|47118.2|47078.2|47128.2|47088.2|47118.2|47078.2|4
1645673550000|2022-02-24 03:32:30|47128.2|47088.2|47138.2|47098.2|47138.2|47098.2|47128.2|47088.2|2
1645673560000|2022-02-24 03:32:40|47128.4|47088.4|47138.2|47098.2|47138.2|47098.2|47128.3|47088.3|1
1645673570000|2022-02-24 03:32:50|47133.3|47093.3|47133.3|47093.3|47138.2|47098.2|47133.3|47093.3|0
1645673580000|2022-02-24 03:33:00|47133.2|47093.2|47138.2|47098.2|47138.2|47098.2|47128.3|47088.3|0
1645673620000|2022-02-24 03:33:40|47138.3|47098.3|47158.2|47118.2|47158.2|47118.2|47138.3|47098.3|1
1645673630000|2022-02-24 03:33:50|47163.2|47123.2|47168.3|47128.3|47173.3|47133.3|47163.2|47123.2|2
1645673640000|2022-02-24 03:34:00|47158.2|47118.2|47148.3|47108.3|47158.2|47118.2|47148.3|47108.3|4
1645673650000|2022-02-24 03:34:10|47148.2|47108.2|47148.2|47108.2|47148.2|47108.2|47148.2|47108.2|1
1645673660000|2022-02-24 03:34:20|47148.3|47108.3|47178.2|47138.2|47178.2|47138.2|47148.3|47108.3|4
1645673690000|2022-02-24 03:34:50|47178.3|47138.3|47188.2|47148.2|47188.2|47148.2|47178.2|47138.2|1
1645673700000|2022-02-24 03:35:00|47198.1|47158.1|47198.2|47158.2|47208.2|47168.2|47188.3|47148.3|24
1645673710000|2022-02-24 03:35:10|47198.1|47158.1|47198.1|47158.1|47198.1|47158.1|47198.1|47158.1|0
1645673720000|2022-02-24 03:35:20|47208.1|47168.1|47198.1|47158.1|47208.1|47168.1|47198.1|47158.1|3
1645673730000|2022-02-24 03:35:30|47203.2|47163.2|47198.2|47158.2|47208.2|47168.2|47198.2|47158.2|7
1645673740000|2022-02-24 03:35:40|47198.3|47158.3|47198.3|47158.3|47198.3|47158.3|47198.3|47158.3|0
1645673750000|2022-02-24 03:35:50|47198.2|47158.2|47198.2|47158.2|47198.3|47158.3|47198.2|47158.2|0
1645673760000|2022-02-24 03:36:00|47198.3|47158.3|47188.2|47148.2|47198.3|47158.3|47188.2|47148.2|1
1645673770000|2022-02-24 03:36:10|47183.3|47143.3|47188.2|47148.2|47198.2|47158.2|47183.3|47143.3|3
1645673780000|2022-02-24 03:36:20|47188.3|47148.3|47188.3|47148.3|47188.3|47148.3|47188.2|47148.2|1
1645673790000|2022-02-24 03:36:30|47193.3|47153.3|47158.2|47118.2|47193.3|47153.3|47158.2|47118.2|3
1645673800000|2022-02-24 03:36:40|47158.3|47118.3|47158.3|47118.3|47158.3|47118.3|47158.3|47118.3|0
1645673810000|2022-02-24 03:36:50|47168.2|47128.2|47168.2|47128.2|47168.2|47128.2|47168.2|47128.2|4
1645673820000|2022-02-24 03:37:00|47163.3|47123.3|47168.2|47128.2|47168.2|47128.2|47163.3|47123.3|0
1645673840000|2022-02-24 03:37:20|47163.3|47123.3|47158.3|47118.3|47163.3|47123.3|47158.3|47118.3|0
1645673850000|2022-02-24 03:37:30|47158.2|47118.2|47168.2|47128.2|47168.2|47128.2|47158.2|47118.2|1
1645673860000|2022-02-24 03:37:40|47163.3|47123.3|47148.2|47108.2|47163.3|47123.3|47148.2|47108.2|0
1645673870000|2022-02-24 03:37:50|47148.3|47108.3|47148.2|47108.2|47148.3|47108.3|47148.2|47108.2|0
1645673880000|2022-02-24 03:38:00|47138.3|47098.3|47148.2|47108.2|47148.2|47108.2|47138.2|47098.2|2
1645673890000|2022-02-24 03:38:10|47143.3|47103.3|47118.3|47078.3|47143.3|47103.3|47118.3|47078.3|2
1645673900000|2022-02-24 03:38:20|47128.2|47088.2|47128.2|47088.2|47128.2|47088.2|47118.3|47078.3|2
1645673910000|2022-02-24 03:38:30|47128.3|47088.3|47133.3|47093.3|47133.3|47093.3|47128.3|47088.3|0
1645673920000|2022-02-24 03:38:40|47143.2|47103.2|47138.2|47098.2|47143.2|47103.2|47138.2|47098.2|3
1645673930000|2022-02-24 03:38:50|47148.2|47108.2|47133.3|47093.3|47148.2|47108.2|47133.3|47093.3|1
1645673940000|2022-02-24 03:39:00|47138.2|47098.2|47128.2|47088.2|47138.2|47098.2|47128.2|47088.2|5
1645673960000|2022-02-24 03:39:20|47123.3|47083.3|47123.3|47083.3|47123.3|47083.3|47123.3|47083.3|0
1645673970000|2022-02-24 03:39:30|47128.2|47088.2|47133.3|47093.3|47133.3|47093.3|47128.2|47088.2|1
1645673980000|2022-02-24 03:39:40|47138.3|47098.3|47138.2|47098.2|47138.3|47098.3|47138.2|47098.2|2
1645673990000|2022-02-24 03:39:50|47138.3|47098.3|47138.2|47098.2|47138.3|47098.3|47138.2|47098.2|0
1645674000000|2022-02-24 03:40:00|47138.3|47098.3|47143.2|47103.2|47143.2|47103.2|47138.2|47098.2|0
1645674010000|2022-02-24 03:40:10|47148.3|47108.3|47158.3|47118.3|47158.3|47118.3|47148.2|47108.2|4
1645674020000|2022-02-24 03:40:20|47163.2|47123.2|47168.3|47128.3|47168.3|47128.3|47163.2|47123.2|2
1645674030000|2022-02-24 03:40:30|47173.3|47133.3|47178.3|47138.3|47178.3|47138.3|47173.3|47133.3|2
1645674040000|2022-02-24 03:40:40|47173.3|47133.3|47168.3|47128.3|47178.3|47138.3|47168.3|47128.3|0
1645674060000|2022-02-24 03:41:00|47163.3|47123.3|47158.3|47118.3|47168.3|47128.3|47158.3|47118.3|2
1645674070000|2022-02-24 03:41:10|47148.3|47108.3|47148.2|47108.2|47148.3|47108.3|47148.2|47108.2|0
1645674080000|2022-02-24 03:41:20|47148.3|47108.3|47143.3|47103.3|47148.3|47108.3|47143.3|47103.3|0
1645674090000|2022-02-24 03:41:30|47148.3|47108.3|47148.3|47108.3|47148.3|47108.3|47138.3|47098.3|4
1645674100000|2022-02-24 03:41:40|47153.2|47113.2|47148.2|47108.2|47158.3|47118.3|47148.2|47108.2|1
1645674110000|2022-02-24 03:41:50|47153.2|47113.2|47148.2|47108.2|47153.2|47113.2|47148.2|47108.2|4
1645674120000|2022-02-24 03:42:00|47138.3|47098.3|47143.2|47103.2|47143.2|47103.2|47138.3|47098.3|0
1645674130000|2022-02-24 03:42:10|47148.3|47108.3|47148.2|47108.2|47148.3|47108.3|47148.2|47108.2|0
1645674140000|2022-02-24 03:42:20|47148.3|47108.3|47188.2|47148.2|47188.2|47148.2|47148.3|47108.3|5
1645674150000|2022-02-24 03:42:30|47198.2|47158.2|47198.2|47158.2|47198.2|47158.2|47193.3|47153.3|18
1645674160000|2022-02-24 03:42:40|47218.2|47178.2|47278.3|47238.3|47278.3|47238.3|47218.2|47178.2|35
1645674170000|2022-02-24 03:42:50|47278.2|47238.2|47258.2|47218.2|47288.3|47248.3|47253.2|47213.2|22
1645674180000|2022-02-24 03:43:00|47248.3|47208.3|47248.3|47208.3|47248.3|47208.3|47228.3|47188.3|6
1645674190000|2022-02-24 03:43:10|47248.2|47208.2|47248.2|47208.2|47248.3|47208.3|47238.2|47198.2|2
1645674200000|2022-02-24 03:43:20|47248.3|47208.3|47223.2|47183.2|47248.3|47208.3|47223.2|47183.2|3
1645674210000|2022-02-24 03:43:30|47228.3|47188.3|47208.2|47168.2|47228.3|47188.3|47208.2|47168.2|2
1645674220000|2022-02-24 03:43:40|47208.3|47168.3|47218.2|47178.2|47218.2|47178.2|47208.3|47168.3|0
1645674230000|2022-02-24 03:43:50|47223.2|47183.2|47218.2|47178.2|47223.2|47183.2|47208.2|47168.2|3
1645674240000|2022-02-24 03:44:00|47228.2|47188.2|47218.2|47178.2|47228.2|47188.2|47218.2|47178.2|5
1645674250000|2022-02-24 03:44:10|47223.1|47183.1|47223.2|47183.2|47223.2|47183.2|47223.1|47183.1|0
1645674260000|2022-02-24 03:44:20|47228.2|47188.2|47228.2|47188.2|47228.3|47188.3|47223.2|47183.2|0
1645674270000|2022-02-24 03:44:30|47228.3|47188.3|47228.2|47188.2|47228.3|47188.3|47228.2|47188.2|0
1645674280000|2022-02-24 03:44:40|47228.3|47188.3|47238.2|47198.2|47238.2|47198.2|47228.2|47188.2|3
1645674290000|2022-02-24 03:44:50|47238.3|47198.3|47258.3|47218.3|47258.3|47218.3|47238.3|47198.3|0
1645674300000|2022-02-24 03:45:00|47258.2|47218.2|47253.2|47213.2|47258.3|47218.3|47253.2|47213.2|2
1645674310000|2022-02-24 03:45:10|47258.2|47218.2|47258.3|47218.3|47258.3|47218.3|47258.2|47218.2|1
1645674320000|2022-02-24 03:45:20|47263.2|47223.2|47258.2|47218.2|47263.2|47223.2|47258.2|47218.2|14
1645674330000|2022-02-24 03:45:30|47288.3|47248.3|47288.3|47248.3|47288.3|47248.3|47288.3|47248.3|6
1645674340000|2022-02-24 03:45:40|47293.2|47253.2|47288.3|47248.3|47293.2|47253.2|47288.3|47248.3|4
1645674350000|2022-02-24 03:45:50|47288.4|47248.4|47288.3|47248.3|47298.2|47258.2|47288.3|47248.3|24
1645674360000|2022-02-24 03:46:00|47288.2|47248.2|47248.3|47208.3|47288.2|47248.2|47238.3|47198.3|9
1645674370000|2022-02-24 03:46:10|47258.2|47218.2|47258.2|47218.2|47258.2|47218.2|47253.3|47213.3|2
1645674380000|2022-02-24 03:46:20|47263.1|47223.1|47268.3|47228.3|47268.3|47228.3|47263.1|47223.1|0
1645674390000|2022-02-24 03:46:30|47248.3|47208.3|47258.2|47218.2|47258.2|47218.2|47248.2|47208.2|2
1645674400000|2022-02-24 03:46:40|47258.1|47218.1|47248.3|47208.3|47258.1|47218.1|47238.2|47198.2|16
1645674410000|2022-02-24 03:46:50|47248.2|47208.2|47278.2|47238.2|47278.2|47238.2|47248.2|47208.2|1
1645674420000|2022-02-24 03:47:00|47278.1|47238.1|47278.2|47238.2|47278.2|47238.2|47268.3|47228.3|7
1645674430000|2022-02-24 03:47:10|47288.3|47248.3|47298.2|47258.2|47303.2|47263.2|47288.2|47248.2|8
1645674440000|2022-02-24 03:47:20|47288.2|47248.2|47278.2|47238.2|47288.3|47248.3|47278.2|47238.2|10
1645674450000|2022-02-24 03:47:30|47278.1|47238.1|47248.2|47208.2|47278.1|47238.1|47248.2|47208.2|9
1645674460000|2022-02-24 03:47:40|47248.3|47208.3|47268.1|47228.1|47268.1|47228.1|47248.2|47208.2|12
1645674470000|2022-02-24 03:47:50|47268.2|47228.2|47278.2|47238.2|47278.2|47238.2|47268.2|47228.2|6
1645674480000|2022-02-24 03:48:00|47278.3|47238.3|47278.2|47238.2|47283.2|47243.2|47278.2|47238.2|1
1645674490000|2022-02-24 03:48:10|47283.2|47243.2|47293.2|47253.2|47298.1|47258.1|47268.3|47228.3|3
1645674500000|2022-02-24 03:48:20|47298.1|47258.1|47348.2|47308.2|47348.2|47308.2|47293.2|47253.2|7
1645674510000|2022-02-24 03:48:30|47348.1|47308.1|47373.2|47333.2|47373.2|47333.2|47343.2|47303.2|10
1645674520000|2022-02-24 03:48:40|47368.2|47328.2|47348.2|47308.2|47368.2|47328.2|47348.2|47308.2|5
1645674530000|2022-02-24 03:48:50|47348.3|47308.3|47348.2|47308.2|47348.3|47308.3|47348.2|47308.2|1
1645674540000|2022-02-24 03:49:00|47348.3|47308.3|47328.3|47288.3|47353.2|47313.2|47328.3|47288.3|10
1645674550000|2022-02-24 03:49:10|47323.3|47283.3|47328.2|47288.2|47338.3|47298.3|47323.3|47283.3|7
1645674560000|2022-02-24 03:49:20|47328.3|47288.3|47388.2|47348.2|47388.3|47348.3|47328.2|47288.2|3
1645674570000|2022-02-24 03:49:30|47393.1|47353.1|47378.2|47338.2|47408.1|47368.1|47373.2|47333.2|8
1645674580000|2022-02-24 03:49:40|47378.3|47338.3|47368.2|47328.2|47398.3|47358.3|47353.3|47313.3|15
1645674590000|2022-02-24 03:49:50|47363.2|47323.2|47383.2|47343.2|47383.3|47343.3|47363.2|47323.2|12
1645674600000|2022-02-24 03:50:00|47378.3|47338.3|47368.2|47328.2|47388.3|47348.3|47348.2|47308.2|13
1645674610000|2022-02-24 03:50:10|47373.2|47333.2|47398.2|47358.2|47398.2|47358.2|47373.2|47333.2|4
1645674620000|2022-02-24 03:50:20|47398.3|47358.3|47408.1|47368.1|47408.1|47368.1|47393.2|47353.2|11
1645674630000|2022-02-24 03:50:30|47408.2|47368.2|47388.3|47348.3|47413.1|47373.1|47388.2|47348.2|7
1645674640000|2022-02-24 03:50:40|47383.3|47343.3|47378.2|47338.2|47398.3|47358.3|47378.1|47338.1|9
1645674650000|2022-02-24 03:50:50|47378.3|47338.3|47338.1|47298.1|47378.3|47338.3|47318.2|47278.2|25
1645674660000|2022-02-24 03:51:00|47328.2|47288.2|47308.1|47268.1|47328.2|47288.2|47308.1|47268.1|1
1645674670000|2022-02-24 03:51:10|47308.2|47268.2|47328.2|47288.2|47338.3|47298.3|47298.3|47258.3|11
1645674680000|2022-02-24 03:51:20|47328.3|47288.3|47338.2|47298.2|47338.3|47298.3|47328.3|47288.3|0
1645674690000|2022-02-24 03:51:30|47328.2|47288.2|47318.1|47278.1|47328.2|47288.2|47318.1|47278.1|2
1645674700000|2022-02-24 03:51:40|47308.2|47268.2|47303.2|47263.2|47308.3|47268.3|47288.2|47248.2|2
1645674710000|2022-02-24 03:51:50|47308.2|47268.2|47308.3|47268.3|47308.3|47268.3|47293.2|47253.2|2
1645674720000|2022-02-24 03:52:00|47313.2|47273.2|47328.1|47288.1|47328.2|47288.2|47308.3|47268.3|3
1645674730000|2022-02-24 03:52:10|47318.2|47278.2|47308.2|47268.2|47328.2|47288.2|47308.2|47268.2|1
1645674740000|2022-02-24 03:52:20|47318.2|47278.2|47348.1|47308.1|47348.1|47308.1|47318.2|47278.2|4
1645674750000|2022-02-24 03:52:30|47343|47303|47368.2|47328.2|47368.2|47328.2|47343|47303|16
1645674760000|2022-02-24 03:52:40|47373.2|47333.2|47373.2|47333.2|47373.2|47333.2|47358.2|47318.2|0
1645674770000|2022-02-24 03:52:50|47378.1|47338.1|47378.1|47338.1|47378.2|47338.2|47368.1|47328.1|0
1645674780000|2022-02-24 03:53:00|47368.1|47328.1|47358.2|47318.2|47368.2|47328.2|47348.2|47308.2|6
1645674790000|2022-02-24 03:53:10|47363.2|47323.2|47368.2|47328.2|47368.2|47328.2|47358.2|47318.2|6
1645674800000|2022-02-24 03:53:20|47368.1|47328.1|47358.2|47318.2|47368.1|47328.1|47358.2|47318.2|1
1645674810000|2022-02-24 03:53:30|47363.1|47323.1|47358.2|47318.2|47368.2|47328.2|47358.2|47318.2|14
1645674820000|2022-02-24 03:53:40|47363.1|47323.1|47368.1|47328.1|47378.1|47338.1|47358.2|47318.2|2
1645674830000|2022-02-24 03:53:50|47363.2|47323.2|47348.1|47308.1|47363.2|47323.2|47338.2|47298.2|2
1645674840000|2022-02-24 03:54:00|47328.2|47288.2|47333.2|47293.2|47333.2|47293.2|47328.2|47288.2|1
1645674850000|2022-02-24 03:54:10|47333.1|47293.1|47328.1|47288.1|47333.1|47293.1|47328.1|47288.1|0
1645674870000|2022-02-24 03:54:30|47328.2|47288.2|47338.2|47298.2|47348.2|47308.2|47328.2|47288.2|3
1645674890000|2022-02-24 03:54:50|47348.1|47308.1|47338.2|47298.2|47348.1|47308.1|47338.2|47298.2|2
1645674900000|2022-02-24 03:55:00|47318.2|47278.2|47318.2|47278.2|47318.2|47278.2|47318.2|47278.2|3
1645674910000|2022-02-24 03:55:10|47318.1|47278.1|47328.2|47288.2|47328.2|47288.2|47318.1|47278.1|3
1645674930000|2022-02-24 03:55:30|47318.2|47278.2|47313.2|47273.2|47318.2|47278.2|47308.1|47268.1|0
1645674940000|2022-02-24 03:55:40|47308.2|47268.2|47308.1|47268.1|47308.2|47268.2|47308.1|47268.1|0
1645674950000|2022-02-24 03:55:50|47308.2|47268.2|47308.1|47268.1|47318.1|47278.1|47308.1|47268.1|0
1645674960000|2022-02-24 03:56:00|47303.2|47263.2|47308.2|47268.2|47308.2|47268.2|47303.2|47263.2|0
1645674970000|2022-02-24 03:56:10|47313.2|47273.2|47308.2|47268.2|47313.2|47273.2|47308.2|47268.2|0
1645674980000|2022-02-24 03:56:20|47318.1|47278.1|47308.2|47268.2|47318.2|47278.2|47308.2|47268.2|0
1645674990000|2022-02-24 03:56:30|47308.1|47268.1|47308.1|47268.1|47308.1|47268.1|47308.1|47268.1|0
1645675000000|2022-02-24 03:56:40|47318.1|47278.1|47318.1|47278.1|47318.1|47278.1|47318.1|47278.1|1
1645675010000|2022-02-24 03:56:50|47328.2|47288.2|47318.1|47278.1|47328.2|47288.2|47318.1|47278.1|3
1645675020000|2022-02-24 03:57:00|47313.2|47273.2|47298.2|47258.2|47318.2|47278.2|47298.2|47258.2|3
1645675030000|2022-02-24 03:57:10|47308.1|47268.1|47288.1|47248.1|47308.1|47268.1|47278.1|47238.1|3
1645675050000|2022-02-24 03:57:30|47283.2|47243.2|47288.2|47248.2|47288.2|47248.2|47283.1|47243.1|0
1645675060000|2022-02-24 03:57:40|47288.1|47248.1|47288.2|47248.2|47308.1|47268.1|47288.1|47248.1|3
1645675070000|2022-02-24 03:57:50|47288.1|47248.1|47288.1|47248.1|47298.1|47258.1|47288.1|47248.1|2
1645675080000|2022-02-24 03:58:00|47298.1|47258.1|47283.1|47243.1|47298.1|47258.1|47283.1|47243.1|33
1645675090000|2022-02-24 03:58:10|47333.1|47293.1|47338.1|47298.1|47343.1|47303.1|47333.1|47293.1|6
1645675100000|2022-02-24 03:58:20|47328.1|47288.1|47368.1|47328.1|47368.1|47328.1|47328.1|47288.1|4
1645675110000|2022-02-24 03:58:30|47368.2|47328.2|47398.2|47358.2|47398.2|47358.2|47368.2|47328.2|5
1645675120000|2022-02-24 03:58:40|47403.1|47363.1|47378.1|47338.1|47403.1|47363.1|47373.1|47333.1|3
1645675130000|2022-02-24 03:58:50|47373.1|47333.1|47378.1|47338.1|47378.1|47338.1|47373.1|47333.1|0
1645675140000|2022-02-24 03:59:00|47368.1|47328.1|47383.1|47343.1|47383.1|47343.1|47363.1|47323.1|7
1645675150000|2022-02-24 03:59:10|47378.1|47338.1|47368.1|47328.1|47378.1|47338.1|47368.1|47328.1|2
1645675160000|2022-02-24 03:59:20|47378.1|47338.1|47378.1|47338.1|47378.1|47338.1|47363.1|47323.1|3
1645675170000|2022-02-24 03:59:30|47388.1|47348.1|47388.2|47348.2|47393.1|47353.1|47378.1|47338.1|3
1645675180000|2022-02-24 03:59:40|47398.1|47358.1|47408.1|47368.1|47408.1|47368.1|47398.1|47358.1|4
1645675190000|2022-02-24 03:59:50|47403.1|47363.1|47403.1|47363.1|47403.1|47363.1|47403.1|47363.1|0
1645675200000|2022-02-24 04:00:00|47398.1|47358.1|47398.1|47358.1|47398.2|47358.2|47388.2|47348.2|2
1645675210000|2022-02-24 04:00:10|47398.2|47358.2|47388.3|47348.3|47398.3|47358.3|47388.2|47348.2|32
1645675220000|2022-02-24 04:00:20|47378.3|47338.3|47388.2|47348.2|47388.3|47348.3|47378.3|47338.3|1
1645675230000|2022-02-24 04:00:30|47378.3|47338.3|47393.3|47353.3|47393.3|47353.3|47378.1|47338.1|13
1645675240000|2022-02-24 04:00:40|47378.3|47338.3|47383.1|47343.1|47383.1|47343.1|47363.2|47323.2|6
1645675250000|2022-02-24 04:00:50|47378.2|47338.2|47373.2|47333.2|47383|47343|47363.1|47323.1|10
1645675260000|2022-02-24 04:01:00|47378.1|47338.1|47378.1|47338.1|47378.1|47338.1|47373.1|47333.1|1
1645675270000|2022-02-24 04:01:10|47383|47343|47383.1|47343.1|47388|47348|47368|47328|3
1645675280000|2022-02-24 04:01:20|47393.1|47353.1|47418.1|47378.1|47418.3|47378.3|47393.1|47353.1|10
1645675290000|2022-02-24 04:01:30|47418.2|47378.2|47428.2|47388.2|47428.3|47388.3|47418.2|47378.2|13
1645675300000|2022-02-24 04:01:40|47428.3|47388.3|47458.2|47418.2|47463.1|47423.1|47398.3|47358.3|16
1645675310000|2022-02-24 04:01:50|47458.3|47418.3|47423.3|47383.3|47458.3|47418.3|47423.3|47383.3|14
1645675320000|2022-02-24 04:02:00|47428.3|47388.3|47458.1|47418.1|47458.2|47418.2|47408.3|47368.3|13
1645675330000|2022-02-24 04:02:10|47458.2|47418.2|47468.2|47428.2|47468.3|47428.3|47458.2|47418.2|7
1645675340000|2022-02-24 04:02:20|47468.3|47428.3|47458.3|47418.3|47468.3|47428.3|47458.3|47418.3|8
1645675350000|2022-02-24 04:02:30|47463.3|47423.3|47458.2|47418.2|47473.2|47433.2|47458.2|47418.2|13
1645675360000|2022-02-24 04:02:40|47453.3|47413.3|47438.3|47398.3|47453.3|47413.3|47433.3|47393.3|57
1645675370000|2022-02-24 04:02:50|47443.2|47403.2|47433.3|47393.3|47443.2|47403.2|47433.3|47393.3|2
1645675380000|2022-02-24 04:03:00|47438.3|47398.3|47458.2|47418.2|47458.3|47418.3|47438.3|47398.3|5
1645675390000|2022-02-24 04:03:10|47453.2|47413.2|47463.2|47423.2|47468.2|47428.2|47453.2|47413.2|29
1645675400000|2022-02-24 04:03:20|47468.2|47428.2|47503.2|47463.2|47503.2|47463.2|47458.2|47418.2|6
1645675410000|2022-02-24 04:03:30|47518.3|47478.3|47583.2|47543.2|47583.3|47543.3|47518.3|47478.3|49
1645675420000|2022-02-24 04:03:40|47593.2|47553.2|47598.2|47558.2|47603.2|47563.2|47593.2|47553.2|9
1645675430000|2022-02-24 04:03:50|47593.2|47553.2|47623.2|47583.2|47623.2|47583.2|47593.2|47553.2|9
1645675440000|2022-02-24 04:04:00|47648.2|47608.2|47643.2|47603.2|47648.2|47608.2|47618.2|47578.2|37
1645675450000|2022-02-24 04:04:10|47653.2|47613.2|47688.2|47648.2|47698.2|47658.2|47653.2|47613.2|4
1645675460000|2022-02-24 04:04:20|47683.2|47643.2|47683.2|47643.2|47683.2|47643.2|47668.2|47628.2|9
1645675470000|2022-02-24 04:04:30|47678.2|47638.2|47688.2|47648.2|47688.2|47648.2|47673.2|47633.2|8
1645675480000|2022-02-24 04:04:40|47698.2|47658.2|47688.3|47648.3|47698.2|47658.2|47688.2|47648.2|21
1645675490000|2022-02-24 04:04:50|47683.4|47643.4|47728.2|47688.2|47728.2|47688.2|47683.2|47643.2|7
1645675500000|2022-02-24 04:05:00|47733.2|47693.2|47758.3|47718.3|47763.3|47723.3|47718.2|47678.2|35
1645675510000|2022-02-24 04:05:10|47758.2|47718.2|47718.2|47678.2|47758.2|47718.2|47718.2|47678.2|20
1645675520000|2022-02-24 04:05:20|47708.2|47668.2|47733.2|47693.2|47738.3|47698.3|47703.2|47663.2|24
1645675530000|2022-02-24 04:05:30|47728.2|47688.2|47708.2|47668.2|47728.2|47688.2|47698.2|47658.2|10
1645675540000|2022-02-24 04:05:40|47708.3|47668.3|47668.2|47628.2|47713.2|47673.2|47668.2|47628.2|2
1645675550000|2022-02-24 04:05:50|47668.3|47628.3|47668.2|47628.2|47668.3|47628.3|47668.2|47628.2|2
1645675560000|2022-02-24 04:06:00|47663.3|47623.3|47593.2|47553.2|47663.3|47623.3|47588.2|47548.2|14
1645675570000|2022-02-24 04:06:10|47583.3|47543.3|47603.2|47563.2|47628.3|47588.3|47578.2|47538.2|21
1645675580000|2022-02-24 04:06:20|47593.2|47553.2|47598.2|47558.2|47618.2|47578.2|47588.2|47548.2|6
1645675590000|2022-02-24 04:06:30|47598.3|47558.3|47588.2|47548.2|47598.3|47558.3|47588.2|47548.2|2
1645675600000|2022-02-24 04:06:40|47578.2|47538.2|47548.2|47508.2|47578.2|47538.2|47548.2|47508.2|6
1645675610000|2022-02-24 04:06:50|47513.2|47473.2|47573.3|47533.3|47593.3|47553.3|47513.2|47473.2|15
1645675620000|2022-02-24 04:07:00|47573.2|47533.2|47628.2|47588.2|47628.2|47588.2|47558.3|47518.3|6
1645675630000|2022-02-24 04:07:10|47633.1|47593.1|47568.3|47528.3|47638.1|47598.1|47568.3|47528.3|12
1645675640000|2022-02-24 04:07:20|47568.2|47528.2|47608.3|47568.3|47608.3|47568.3|47558.3|47518.3|4
1645675650000|2022-02-24 04:07:30|47608.2|47568.2|47613.3|47573.3|47623.2|47583.2|47603.3|47563.3|2
1645675660000|2022-02-24 04:07:40|47618.2|47578.2|47618.2|47578.2|47618.2|47578.2|47613.3|47573.3|0
1645675670000|2022-02-24 04:07:50|47603.3|47563.3|47578.3|47538.3|47603.3|47563.3|47578.2|47538.2|1
1645675680000|2022-02-24 04:08:00|47593.2|47553.2|47588.3|47548.3|47598.2|47558.2|47578.2|47538.2|2
1645675690000|2022-02-24 04:08:10|47603.2|47563.2|47593.2|47553.2|47603.2|47563.2|47593.2|47553.2|1
1645675700000|2022-02-24 04:08:20|47588.3|47548.3|47578.2|47538.2|47593.2|47553.2|47578.2|47538.2|10
1645675710000|2022-02-24 04:08:30|47578.1|47538.1|47573.2|47533.2|47578.2|47538.2|47573.2|47533.2|1
1645675720000|2022-02-24 04:08:40|47568.3|47528.3|47533.2|47493.2|47568.3|47528.3|47533.2|47493.2|1
1645675730000|2022-02-24 04:08:50|47538.2|47498.2|47523.1|47483.1|47538.2|47498.2|47508.2|47468.2|5
1645675740000|2022-02-24 04:09:00|47528.2|47488.2|47523.2|47483.2|47528.2|47488.2|47513.3|47473.3|4
1645675750000|2022-02-24 04:09:10|47528.2|47488.2|47528.1|47488.1|47543.1|47503.1|47523.1|47483.1|11
1645675760000|2022-02-24 04:09:20|47518.1|47478.1|47553|47513|47553|47513|47508.2|47468.2|15
1645675770000|2022-02-24 04:09:30|47552.9|47512.9|47548|47508|47553|47513|47548|47508|2
1645675780000|2022-02-24 04:09:40|47583|47543|47578.1|47538.1|47593.1|47553.1|47578.1|47538.1|13
1645675790000|2022-02-24 04:09:50|47583.1|47543.1|47598.1|47558.1|47598.1|47558.1|47583.1|47543.1|1
1645675800000|2022-02-24 04:10:00|47593.1|47553.1|47563.1|47523.1|47593.1|47553.1|47563.1|47523.1|2
1645675810000|2022-02-24 04:10:10|47568.1|47528.1|47553|47513|47578.1|47538.1|47543.1|47503.1|39
1645675820000|2022-02-24 04:10:20|47533.1|47493.1|47523|47483|47533.1|47493.1|47513.1|47473.1|0
1645675830000|2022-02-24 04:10:30|47523.1|47483.1|47518|47478|47533|47493|47513.1|47473.1|31
1645675840000|2022-02-24 04:10:40|47518.1|47478.1|47473|47433|47528|47488|47473|47433|43
1645675850000|2022-02-24 04:10:50|47477.9|47437.9|47478.1|47438.1|47483.1|47443.1|47477.9|47437.9|0
1645675860000|2022-02-24 04:11:00|47483|47443|47498.1|47458.1|47508.1|47468.1|47478.1|47438.1|17
1645675870000|2022-02-24 04:11:10|47503|47463|47498.1|47458.1|47508.1|47468.1|47478.2|47438.2|32
1645675880000|2022-02-24 04:11:20|47498|47458|47438.1|47398.1|47498|47458|47438.1|47398.1|14
1645675890000|2022-02-24 04:11:30|47413.1|47373.1|47418.1|47378.1|47428|47388|47413.1|47373.1|8
1645675900000|2022-02-24 04:11:40|47423.1|47383.1|47388.1|47348.1|47423.1|47383.1|47383.2|47343.2|6
1645675910000|2022-02-24 04:11:50|47388|47348|47378|47338|47388.1|47348.1|47378|47338|4
1645675920000|2022-02-24 04:12:00|47383|47343|47373.1|47333.1|47383|47343|47353.1|47313.1|7
1645675930000|2022-02-24 04:12:10|47388|47348|47388.1|47348.1|47393|47353|47388|47348|4
1645675940000|2022-02-24 04:12:20|47378|47338|47428|47388|47428|47388|47378|47338|4
1645675950000|2022-02-24 04:12:30|47433.2|47393.2|47423.1|47383.1|47438.2|47398.2|47423|47383|2
1645675960000|2022-02-24 04:12:40|47428|47388|47428|47388|47428|47388|47428|47388|0
1645675970000|2022-02-24 04:12:50|47423.1|47383.1|47413.1|47373.1|47423.1|47383.1|47408|47368|0
1645675980000|2022-02-24 04:13:00|47413|47373|47378.1|47338.1|47413|47373|47378.1|47338.1|1
1645675990000|2022-02-24 04:13:10|47373.1|47333.1|47343|47303|47373.1|47333.1|47328|47288|4
1645676000000|2022-02-24 04:13:20|47338|47298|47328.1|47288.1|47338|47298|47328.1|47288.1|4
1645676010000|2022-02-24 04:13:30|47333.1|47293.1|47328.1|47288.1|47338|47298|47328.1|47288.1|56
1645676020000|2022-02-24 04:13:40|47313.3|47273.3|47293|47253|47313.3|47273.3|47293|47253|6
1645676030000|2022-02-24 04:13:50|47292.9|47252.9|47293|47253|47302.8|47262.8|47288|47248|18
1645676040000|2022-02-24 04:14:00|47292.9|47252.9|47282.8|47242.8|47292.9|47252.9|47272.9|47232.9|2
1645676050000|2022-02-24 04:14:10|47277.9|47237.9|47292.8|47252.8|47297.9|47257.9|47277.9|47237.9|2
1645676060000|2022-02-24 04:14:20|47292.9|47252.9|47292.9|47252.9|47302.9|47262.9|47288|47248|1
1645676070000|2022-02-24 04:14:30|47278|47238|47303|47263|47303|47263|47278|47238|2
1645676080000|2022-02-24 04:14:40|47307.9|47267.9|47317.8|47277.8|47317.8|47277.8|47307.9|47267.9|0
1645676090000|2022-02-24 04:14:50|47322.8|47282.8|47322.8|47282.8|47322.8|47282.8|47322.8|47282.8|0
1645676100000|2022-02-24 04:15:00|47353|47313|47348|47308|47387.9|47347.9|47348|47308|12
1645676110000|2022-02-24 04:15:10|47343|47303|47343|47303|47343|47303|47343|47303|0
1645676120000|2022-02-24 04:15:20|47347.9|47307.9|47342.9|47302.9|47348|47308|47342.9|47302.9|0
1645676130000|2022-02-24 04:15:30|47343|47303|47348|47308|47348|47308|47343|47303|1
1645676140000|2022-02-24 04:15:40|47347.9|47307.9|47353|47313|47353|47313|47347.9|47307.9|0
1645676150000|2022-02-24 04:15:50|47352.9|47312.9|47347.9|47307.9|47357.9|47317.9|47347.9|47307.9|5
1645676160000|2022-02-24 04:16:00|47357.9|47317.9|47337.8|47297.8|47357.9|47317.9|47332.8|47292.8|7
1645676170000|2022-02-24 04:16:10|47332.8|47292.8|47327.9|47287.9|47332.9|47292.9|47327.8|47287.8|0
1645676180000|2022-02-24 04:16:20|47327.8|47287.8|47332.8|47292.8|47342.8|47302.8|47327.8|47287.8|0
1645676190000|2022-02-24 04:16:30|47337.8|47297.8|47337.8|47297.8|47337.8|47297.8|47337.8|47297.8|5
1645676200000|2022-02-24 04:16:40|47387.9|47347.9|47387.8|47347.8|47387.9|47347.9|47377.9|47337.9|38
1645676210000|2022-02-24 04:16:50|47392.7|47352.7|47397.8|47357.8|47402.7|47362.7|47392.7|47352.7|6
1645676220000|2022-02-24 04:17:00|47402.8|47362.8|47417.7|47377.7|47417.7|47377.7|47397.8|47357.8|37
1645676230000|2022-02-24 04:17:10|47417.8|47377.8|47417.8|47377.8|47432.6|47392.6|47417.8|47377.8|3
1645676240000|2022-02-24 04:17:20|47422.7|47382.7|47387.8|47347.8|47422.8|47382.8|47387.8|47347.8|7
1645676250000|2022-02-24 04:17:30|47382.8|47342.8|47402.7|47362.7|47407.7|47367.7|47367.7|47327.7|9
1645676260000|2022-02-24 04:17:40|47407.7|47367.7|47417.8|47377.8|47422.8|47382.8|47407.7|47367.7|11
1645676270000|2022-02-24 04:17:50|47417.7|47377.7|47397.8|47357.8|47417.7|47377.7|47397.8|47357.8|1
1645676280000|2022-02-24 04:18:00|47407.8|47367.8|47422.8|47382.8|47422.8|47382.8|47407.8|47367.8|1
1645676290000|2022-02-24 04:18:10|47417.8|47377.8|47417.8|47377.8|47417.8|47377.8|47417.8|47377.8|3
1645676300000|2022-02-24 04:18:20|47422.8|47382.8|47422.8|47382.8|47422.8|47382.8|47422.8|47382.8|14
1645676310000|2022-02-24 04:18:30|47422.7|47382.7|47417.8|47377.8|47422.7|47382.7|47417.8|47377.8|0
1645676320000|2022-02-24 04:18:40|47412.8|47372.8|47422.7|47382.7|47422.8|47382.8|47412.8|47372.8|21
1645676330000|2022-02-24 04:18:50|47422.8|47382.8|47422.8|47382.8|47422.8|47382.8|47422.7|47382.7|15
1645676340000|2022-02-24 04:19:00|47422.7|47382.7|47457.7|47417.7|47467.7|47427.7|47422.7|47382.7|28
1645676350000|2022-02-24 04:19:10|47457.8|47417.8|47437.8|47397.8|47457.8|47417.8|47432.9|47392.9|4
1645676360000|2022-02-24 04:19:20|47462.4|47422.4|47427.6|47387.6|47462.4|47422.4|47427.6|47387.6|10
1645676370000|2022-02-24 04:19:30|47397.6|47357.6|47387.6|47347.6|47397.7|47357.7|47387.6|47347.6|4
1645676380000|2022-02-24 04:19:40|47377.8|47337.8|47387.6|47347.6|47387.6|47347.6|47377.6|47337.6|8
1645676390000|2022-02-24 04:19:50|47417.8|47377.8|47417.8|47377.8|47422.7|47382.7|47417.8|47377.8|7
1645676400000|2022-02-24 04:20:00|47417.7|47377.7|47427.9|47387.9|47437.8|47397.8|47417.7|47377.7|2
1645676410000|2022-02-24 04:20:10|47432.8|47392.8|47432.8|47392.8|47432.8|47392.8|47432.8|47392.8|0
1645676420000|2022-02-24 04:20:20|47427.9|47387.9|47432.7|47392.7|47432.7|47392.7|47422.8|47382.8|1
1645676430000|2022-02-24 04:20:30|47427.8|47387.8|47417.7|47377.7|47427.8|47387.8|47417.7|47377.7|2
1645676450000|2022-02-24 04:20:50|47422.8|47382.8|47412.7|47372.7|47422.8|47382.8|47412.7|47372.7|0
1645676460000|2022-02-24 04:21:00|47417.7|47377.7|47417.7|47377.7|47417.7|47377.7|47417.7|47377.7|0
1645676470000|2022-02-24 04:21:10|47417.6|47377.6|47397.7|47357.7|47417.6|47377.6|47392.7|47352.7|1
1645676480000|2022-02-24 04:21:20|47392.8|47352.8|47412.8|47372.8|47412.8|47372.8|47392.7|47352.7|1
1645676490000|2022-02-24 04:21:30|47422.8|47382.8|47462.7|47422.7|47467.7|47427.7|47422.8|47382.8|4
1645676500000|2022-02-24 04:21:40|47452.8|47412.8|47447.7|47407.7|47452.8|47412.8|47447.7|47407.7|1
1645676510000|2022-02-24 04:21:50|47447.8|47407.8|47457.7|47417.7|47457.7|47417.7|47447.8|47407.8|0
1645676520000|2022-02-24 04:22:00|47452.8|47412.8|47447.8|47407.8|47457.7|47417.7|47447.8|47407.8|0
1645676530000|2022-02-24 04:22:10|47447.7|47407.7|47447.7|47407.7|47447.8|47407.8|47447.7|47407.7|0
1645676540000|2022-02-24 04:22:20|47442.7|47402.7|47442.7|47402.7|47442.7|47402.7|47442.7|47402.7|0
1645676550000|2022-02-24 04:22:30|47437.8|47397.8|47437.7|47397.7|47437.8|47397.8|47437.7|47397.7|0
1645676560000|2022-02-24 04:22:40|47427.8|47387.8|47447.8|47407.8|47447.8|47407.8|47427.8|47387.8|1
1645676570000|2022-02-24 04:22:50|47452.7|47412.7|47452.8|47412.8|47457.8|47417.8|47452.7|47412.7|0
1645676580000|2022-02-24 04:23:00|47452.7|47412.7|47442.8|47402.8|47452.7|47412.7|47442.8|47402.8|0
1645676590000|2022-02-24 04:23:10|47447.8|47407.8|47447.8|47407.8|47447.8|47407.8|47447.8|47407.8|1
1645676600000|2022-02-24 04:23:20|47447.7|47407.7|47437.8|47397.8|47447.7|47407.7|47432.8|47392.8|0
1645676610000|2022-02-24 04:23:30|47427.8|47387.8|47427.8|47387.8|47442.8|47402.8|47427.8|47387.8|0
1645676620000|2022-02-24 04:23:40|47447.8|47407.8|47437.8|47397.8|47447.8|47407.8|47437.8|47397.8|1
1645676630000|2022-02-24 04:23:50|47442.7|47402.7|47447.8|47407.8|47447.8|47407.8|47442.7|47402.7|0
1645676640000|2022-02-24 04:24:00|47442.7|47402.7|47467.8|47427.8|47467.8|47427.8|47432.8|47392.8|6
1645676650000|2022-02-24 04:24:10|47477.8|47437.8|47527.7|47487.7|47527.8|47487.8|47477.8|47437.8|8
1645676660000|2022-02-24 04:24:20|47537.7|47497.7|47512.7|47472.7|47537.7|47497.7|47512.7|47472.7|5
1645676670000|2022-02-24 04:24:30|47517.6|47477.6|47487.6|47447.6|47517.6|47477.6|47487.6|47447.6|1
1645676680000|2022-02-24 04:24:40|47482.8|47442.8|47467.7|47427.7|47482.8|47442.8|47467.7|47427.7|0
1645676690000|2022-02-24 04:24:50|47467.8|47427.8|47472.8|47432.8|47477.8|47437.8|47467.8|47427.8|0
1645676700000|2022-02-24 04:25:00|47472.7|47432.7|47477.7|47437.7|47482.7|47442.7|47472.7|47432.7|1
1645676730000|2022-02-24 04:25:30|47457.7|47417.7|47462.7|47422.7|47462.7|47422.7|47442.7|47402.7|5
1645676740000|2022-02-24 04:25:40|47457.7|47417.7|47462.7|47422.7|47467.7|47427.7|47457.7|47417.7|1
1645676750000|2022-02-24 04:25:50|47457.8|47417.8|47462.7|47422.7|47462.7|47422.7|47457.7|47417.7|0
1645676760000|2022-02-24 04:26:00|47457.7|47417.7|47482.7|47442.7|47482.7|47442.7|47457.7|47417.7|0
1645676770000|2022-02-24 04:26:10|47482.6|47442.6|47482.7|47442.7|47482.7|47442.7|47467.7|47427.7|0
1645676780000|2022-02-24 04:26:20|47472.7|47432.7|47477.7|47437.7|47477.7|47437.7|47467.7|47427.7|0
1645676790000|2022-02-24 04:26:30|47482.7|47442.7|47457.8|47417.8|47482.7|47442.7|47457.7|47417.7|13
1645676800000|2022-02-24 04:26:40|47452.7|47412.7|47397.7|47357.7|47452.7|47412.7|47397.7|47357.7|2
1645676810000|2022-02-24 04:26:50|47407.7|47367.7|47407.7|47367.7|47412.7|47372.7|47407.7|47367.7|3
1645676820000|2022-02-24 04:27:00|47402.8|47362.8|47407.7|47367.7|47407.7|47367.7|47402.8|47362.8|0
1645676830000|2022-02-24 04:27:10|47402.7|47362.7|47397.7|47357.7|47407.7|47367.7|47397.7|47357.7|12
1645676840000|2022-02-24 04:27:20|47387.7|47347.7|47367.7|47327.7|47387.7|47347.7|47367.7|47327.7|1
1645676850000|2022-02-24 04:27:30|47372.7|47332.7|47372.7|47332.7|47372.7|47332.7|47372.7|47332.7|0
1645676860000|2022-02-24 04:27:40|47377.7|47337.7|47397.7|47357.7|47397.7|47357.7|47377.7|47337.7|0
1645676880000|2022-02-24 04:28:00|47392.7|47352.7|47427.7|47387.7|47427.7|47387.7|47392.7|47352.7|4
1645676890000|2022-02-24 04:28:10|47422.8|47382.8|47432.7|47392.7|47437.7|47397.7|47422.7|47382.7|1
1645676900000|2022-02-24 04:28:20|47427.8|47387.8|47452.7|47412.7|47452.7|47412.7|47427.8|47387.8|3
1645676910000|2022-02-24 04:28:30|47442.7|47402.7|47437.7|47397.7|47452.7|47412.7|47432.7|47392.7|1
1645676920000|2022-02-24 04:28:40|47437.8|47397.8|47477.9|47437.9|47477.9|47437.9|47437.7|47397.7|5
1645676930000|2022-02-24 04:28:50|47467.9|47427.9|47427.9|47387.9|47467.9|47427.9|47427.8|47387.8|6
1645676940000|2022-02-24 04:29:00|47422.9|47382.9|47407.8|47367.8|47422.9|47382.9|47407.8|47367.8|1
1645676950000|2022-02-24 04:29:10|47407.9|47367.9|47402.9|47362.9|47412.9|47372.9|47397.8|47357.8|11
1645676960000|2022-02-24 04:29:20|47402.7|47362.7|47387.9|47347.9|47422.9|47382.9|47377.9|47337.9|21
1645676970000|2022-02-24 04:29:30|47377.9|47337.9|47357.9|47317.9|47377.9|47337.9|47342.9|47302.9|58
1645676980000|2022-02-24 04:29:40|47357.8|47317.8|47372.9|47332.9|47372.9|47332.9|47357.8|47317.8|3
1645676990000|2022-02-24 04:29:50|47377.8|47337.8|47322.9|47282.9|47377.9|47337.9|47322.9|47282.9|16
1645677000000|2022-02-24 04:30:00|47327.8|47287.8|47357.8|47317.8|47357.8|47317.8|47327.8|47287.8|2
1645677010000|2022-02-24 04:30:10|47347.8|47307.8|47357.9|47317.9|47367.8|47327.8|47347.8|47307.8|1
1645677020000|2022-02-24 04:30:20|47362.8|47322.8|47382.9|47342.9|47382.9|47342.9|47362.8|47322.8|0
1645677030000|2022-02-24 04:30:30|47382.8|47342.8|47377.8|47337.8|47382.8|47342.8|47372.7|47332.7|2
1645677040000|2022-02-24 04:30:40|47387.8|47347.8|47387.8|47347.8|47387.8|47347.8|47387.8|47347.8|0
1645677050000|2022-02-24 04:30:50|47392.8|47352.8|47407.8|47367.8|47407.8|47367.8|47392.8|47352.8|0
1645677060000|2022-02-24 04:31:00|47412.8|47372.8|47417.8|47377.8|47417.8|47377.8|47412.8|47372.8|0
1645677070000|2022-02-24 04:31:10|47407.8|47367.8|47407.8|47367.8|47407.8|47367.8|47407.8|47367.8|1
1645677080000|2022-02-24 04:31:20|47407.7|47367.7|47397.8|47357.8|47407.7|47367.7|47397.8|47357.8|1
1645677090000|2022-02-24 04:31:30|47397.7|47357.7|47392.8|47352.8|47397.7|47357.7|47387.8|47347.8|1
1645677100000|2022-02-24 04:31:40|47387.9|47347.9|47402.9|47362.9|47407.8|47367.8|47387.8|47347.8|0
1645677110000|2022-02-24 04:31:50|47412.8|47372.8|47402.8|47362.8|47417.8|47377.8|47397.8|47357.8|1
1645677120000|2022-02-24 04:32:00|47402.7|47362.7|47402.8|47362.8|47402.8|47362.8|47397.8|47357.8|0
1645677130000|2022-02-24 04:32:10|47402.7|47362.7|47402.7|47362.7|47402.7|47362.7|47402.7|47362.7|0
1645677140000|2022-02-24 04:32:20|47402.8|47362.8|47397.8|47357.8|47402.8|47362.8|47397.7|47357.7|1
1645677150000|2022-02-24 04:32:30|47382.8|47342.8|47362.7|47322.7|47382.8|47342.8|47357.8|47317.8|4
1645677160000|2022-02-24 04:32:40|47357.8|47317.8|47357.8|47317.8|47357.8|47317.8|47357.8|47317.8|0
1645677170000|2022-02-24 04:32:50|47362.7|47322.7|47367.8|47327.8|47367.8|47327.8|47357.8|47317.8|2
1645677180000|2022-02-24 04:33:00|47357.7|47317.7|47357.8|47317.8|47362.8|47322.8|47357.7|47317.7|0
1645677190000|2022-02-24 04:33:10|47352.8|47312.8|47352.7|47312.7|47352.8|47312.8|47352.7|47312.7|0
1645677200000|2022-02-24 04:33:20|47352.8|47312.8|47362.7|47322.7|47367.7|47327.7|47352.8|47312.8|1
1645677210000|2022-02-24 04:33:30|47362.8|47322.8|47352.8|47312.8|47367.7|47327.7|47352.7|47312.7|1
1645677220000|2022-02-24 04:33:40|47352.7|47312.7|47347.8|47307.8|47352.7|47312.7|47347.8|47307.8|1
1645677230000|2022-02-24 04:33:50|47342.7|47302.7|47342.7|47302.7|47347.8|47307.8|47337.8|47297.8|5
1645677240000|2022-02-24 04:34:00|47342.8|47302.8|47337.8|47297.8|47342.8|47302.8|47337.7|47297.7|0
1645677250000|2022-02-24 04:34:10|47337.7|47297.7|47322.7|47282.7|47337.7|47297.7|47322.7|47282.7|1
1645677260000|2022-02-24 04:34:20|47322.8|47282.8|47317.7|47277.7|47327.8|47287.8|47317.7|47277.7|3
1645677270000|2022-02-24 04:34:30|47327.7|47287.7|47322.8|47282.8|47327.8|47287.8|47322.8|47282.8|3
1645677280000|2022-02-24 04:34:40|47327.8|47287.8|47327.8|47287.8|47327.8|47287.8|47317.8|47277.8|0
1645677290000|2022-02-24 04:34:50|47332.8|47292.8|47337.8|47297.8|47337.8|47297.8|47332.6|47292.6|3
1645677310000|2022-02-24 04:35:10|47332.8|47292.8|47332.7|47292.7|47337.8|47297.8|47327.8|47287.8|0
1645677320000|2022-02-24 04:35:20|47337.8|47297.8|47337.7|47297.7|47337.8|47297.8|47337.7|47297.7|0
1645677330000|2022-02-24 04:35:30|47332.7|47292.7|47317.8|47277.8|47332.7|47292.7|47317.7|47277.7|3
1645677340000|2022-02-24 04:35:40|47317.7|47277.7|47322.8|47282.8|47327.7|47287.7|47317.7|47277.7|0
1645677350000|2022-02-24 04:35:50|47322.7|47282.7|47322.7|47282.7|47327.7|47287.7|47322.7|47282.7|1
1645677360000|2022-02-24 04:36:00|47312.8|47272.8|47267.7|47227.7|47312.8|47272.8|47257.7|47217.7|8
1645677370000|2022-02-24 04:36:10|47277.7|47237.7|47272.7|47232.7|47277.7|47237.7|47267.7|47227.7|1
1645677380000|2022-02-24 04:36:20|47272.6|47232.6|47247.7|47207.7|47272.6|47232.6|47232.8|47192.8|3
1645677390000|2022-02-24 04:36:30|47242.7|47202.7|47247.7|47207.7|47247.7|47207.7|47237.7|47197.7|0
1645677400000|2022-02-24 04:36:40|47257.7|47217.7|47277.7|47237.7|47277.7|47237.7|47257.7|47217.7|0
1645677410000|2022-02-24 04:36:50|47272.8|47232.8|47297.7|47257.7|47297.7|47257.7|47272.8|47232.8|2
1645677420000|2022-02-24 04:37:00|47292.8|47252.8|47287.8|47247.8|47297.7|47257.7|47282.8|47242.8|2
1645677430000|2022-02-24 04:37:10|47292.7|47252.7|47282.8|47242.8|47292.8|47252.8|47277.7|47237.7|0
1645677440000|2022-02-24 04:37:20|47292.8|47252.8|47287.8|47247.8|47292.8|47252.8|47282.8|47242.8|0
1645677450000|2022-02-24 04:37:30|47302.8|47262.8|47307.8|47267.8|47307.8|47267.8|47302.8|47262.8|2
1645677460000|2022-02-24 04:37:40|47302.9|47262.9|47302.8|47262.8|47302.9|47262.9|47292.7|47252.7|4
1645677470000|2022-02-24 04:37:50|47307.7|47267.7|47302.8|47262.8|47307.8|47267.8|47302.8|47262.8|0
1645677480000|2022-02-24 04:38:00|47297.7|47257.7|47342.7|47302.7|47347.8|47307.8|47297.7|47257.7|13
1645677490000|2022-02-24 04:38:10|47347.7|47307.7|47337.8|47297.8|47357.7|47317.7|47337.8|47297.8|22
1645677500000|2022-02-24 04:38:20|47327.8|47287.8|47327.8|47287.8|47327.8|47287.8|47327.8|47287.8|11
1645677510000|2022-02-24 04:38:30|47327.6|47287.6|47307.7|47267.7|47327.6|47287.6|47307.7|47267.7|0
1645677520000|2022-02-24 04:38:40|47297.7|47257.7|47312.6|47272.6|47322.7|47282.7|47297.7|47257.7|10
1645677530000|2022-02-24 04:38:50|47312.7|47272.7|47307.7|47267.7|47312.7|47272.7|47302.7|47262.7|0
1645677540000|2022-02-24 04:39:00|47302.7|47262.7|47282.7|47242.7|47302.7|47262.7|47277.7|47237.7|3
1645677550000|2022-02-24 04:39:10|47282.8|47242.8|47282.8|47242.8|47282.8|47242.8|47282.8|47242.8|1
1645677560000|2022-02-24 04:39:20|47287.7|47247.7|47312.7|47272.7|47312.7|47272.7|47287.7|47247.7|1
1645677570000|2022-02-24 04:39:30|47317.6|47277.6|47307.7|47267.7|47317.7|47277.7|47307.7|47267.7|1
1645677580000|2022-02-24 04:39:40|47312.7|47272.7|47312.7|47272.7|47312.7|47272.7|47312.7|47272.7|0
1645677590000|2022-02-24 04:39:50|47307.7|47267.7|47302.7|47262.7|47307.7|47267.7|47302.7|47262.7|0
1645677600000|2022-02-24 04:40:00|47297.7|47257.7|47312.7|47272.7|47312.7|47272.7|47297.7|47257.7|0
1645677610000|2022-02-24 04:40:10|47312.6|47272.6|47312.6|47272.6|47312.6|47272.6|47302.6|47262.6|1
1645677620000|2022-02-24 04:40:20|47307.6|47267.6|47302.6|47262.6|47312.6|47272.6|47297.7|47257.7|2
1645677630000|2022-02-24 04:40:30|47302.7|47262.7|47292.6|47252.6|47307.6|47267.6|47292.6|47252.6|1
1645677640000|2022-02-24 04:40:40|47287.7|47247.7|47262.7|47222.7|47292.6|47252.6|47262.6|47222.6|36
1645677650000|2022-02-24 04:40:50|47262.6|47222.6|47267.8|47227.8|47267.8|47227.8|47262.6|47222.6|2
1645677660000|2022-02-24 04:41:00|47272.7|47232.7|47272.8|47232.8|47277.7|47237.7|47262.7|47222.7|1
1645677670000|2022-02-24 04:41:10|47272.6|47232.6|47242.8|47202.8|47272.6|47232.6|47242.8|47202.8|9
1645677680000|2022-02-24 04:41:20|47247.8|47207.8|47262.8|47222.8|47262.8|47222.8|47247.8|47207.8|0
1645677690000|2022-02-24 04:41:30|47262.6|47222.6|47237.8|47197.8|47262.6|47222.6|47237.7|47197.7|12
1645677700000|2022-02-24 04:41:40|47242.7|47202.7|47237.7|47197.7|47247.8|47207.8|47237.7|47197.7|1
1645677710000|2022-02-24 04:41:50|47237.8|47197.8|47237.7|47197.7|47242.7|47202.7|47232.7|47192.7|2
1645677720000|2022-02-24 04:42:00|47247.7|47207.7|47237.7|47197.7|47257.7|47217.7|47237.7|47197.7|3
1645677730000|2022-02-24 04:42:10|47242.8|47202.8|47242.8|47202.8|47252.6|47212.6|47237.7|47197.7|2
1645677740000|2022-02-24 04:42:20|47242.6|47202.6|47247.6|47207.6|47252.7|47212.7|47237.7|47197.7|3
1645677750000|2022-02-24 04:42:30|47252.7|47212.7|47277.7|47237.7|47287.6|47247.6|47252.7|47212.7|2
1645677760000|2022-02-24 04:42:40|47272.6|47232.6|47257.6|47217.6|47272.6|47232.6|47257.6|47217.6|1
1645677770000|2022-02-24 04:42:50|47247.8|47207.8|47262.6|47222.6|47262.6|47222.6|47247.8|47207.8|4
1645677780000|2022-02-24 04:43:00|47267.6|47227.6|47242.6|47202.6|47267.7|47227.7|47242.6|47202.6|3
1645677790000|2022-02-24 04:43:10|47237.7|47197.7|47192.6|47152.6|47242.8|47202.8|47167.8|47127.8|13
1645677800000|2022-02-24 04:43:20|47187.7|47147.7|47177.7|47137.7|47192.6|47152.6|47172.7|47132.7|4
1645677810000|2022-02-24 04:43:30|47167.8|47127.8|47182.7|47142.7|47187.7|47147.7|47167.7|47127.7|8
1645677820000|2022-02-24 04:43:40|47187.7|47147.7|47102.7|47062.7|47187.7|47147.7|47102.7|47062.7|8
1645677830000|2022-02-24 04:43:50|47112.7|47072.7|47087.7|47047.7|47112.7|47072.7|47087.6|47047.6|27
1645677840000|2022-02-24 04:44:00|47092.8|47052.8|47167.8|47127.8|47177.7|47137.7|47092.8|47052.8|9
1645677850000|2022-02-24 04:44:10|47162.8|47122.8|47157.7|47117.7|47162.8|47122.8|47142.7|47102.7|2
1645677860000|2022-02-24 04:44:20|47152.8|47112.8|47182.8|47142.8|47182.8|47142.8|47137.7|47097.7|1
1645677870000|2022-02-24 04:44:30|47182.7|47142.7|47177.7|47137.7|47187.7|47147.7|47142.8|47102.8|4
1645677880000|2022-02-24 04:44:40|47172.8|47132.8|47142.7|47102.7|47172.8|47132.8|47142.7|47102.7|0
1645677890000|2022-02-24 04:44:50|47137.6|47097.6|47142.7|47102.7|47142.7|47102.7|47132.8|47092.8|10
1645677900000|2022-02-24 04:45:00|47137.8|47097.8|47152.6|47112.6|47152.6|47112.6|47132.8|47092.8|2
1645677910000|2022-02-24 04:45:10|47157.6|47117.6|47167.7|47127.7|47167.7|47127.7|47152.7|47112.7|0
1645677920000|2022-02-24 04:45:20|47177.7|47137.7|47197.7|47157.7|47197.7|47157.7|47177.7|47137.7|4
1645677930000|2022-02-24 04:45:30|47197.6|47157.6|47232.6|47192.6|47232.6|47192.6|47187.7|47147.7|4
1645677940000|2022-02-24 04:45:40|47232.7|47192.7|47177.7|47137.7|47232.7|47192.7|47177.7|47137.7|5
1645677950000|2022-02-24 04:45:50|47187.7|47147.7|47212.6|47172.6|47217.6|47177.6|47187.7|47147.7|4
1645677960000|2022-02-24 04:46:00|47222.6|47182.6|47222.7|47182.7|47237.5|47197.5|47222.6|47182.6|4
1645677970000|2022-02-24 04:46:10|47222.6|47182.6|47242.6|47202.6|47252.6|47212.6|47222.6|47182.6|7
1645677980000|2022-02-24 04:46:20|47247.7|47207.7|47252.6|47212.6|47252.7|47212.7|47242.6|47202.6|3
1645677990000|2022-02-24 04:46:30|47247.7|47207.7|47247.7|47207.7|47247.7|47207.7|47237.7|47197.7|2
1645678000000|2022-02-24 04:46:40|47242.6|47202.6|47247.7|47207.7|47257.7|47217.7|47242.6|47202.6|4
1645678010000|2022-02-24 04:46:50|47237.8|47197.8|47252.6|47212.6|47252.6|47212.6|47232.6|47192.6|11
1645678020000|2022-02-24 04:47:00|47237.7|47197.7|47207.7|47167.7|47237.7|47197.7|47207.7|47167.7|12
1645678030000|2022-02-24 04:47:10|47207.6|47167.6|47202.7|47162.7|47207.7|47167.7|47192.6|47152.6|2
1645678040000|2022-02-24 04:47:20|47212.6|47172.6|47217.6|47177.6|47217.6|47177.6|47207.7|47167.7|1
1645678050000|2022-02-24 04:47:30|47212.7|47172.7|47192.6|47152.6|47212.7|47172.7|47182.7|47142.7|4
1645678060000|2022-02-24 04:47:40|47187.6|47147.6|47197.7|47157.7|47197.7|47157.7|47187.6|47147.6|1
1645678070000|2022-02-24 04:47:50|47202.7|47162.7|47202.6|47162.6|47212.6|47172.6|47192.7|47152.7|5
1645678080000|2022-02-24 04:48:00|47202.7|47162.7|47192.7|47152.7|47207.7|47167.7|47192.7|47152.7|0
1645678090000|2022-02-24 04:48:10|47192.6|47152.6|47177.7|47137.7|47192.7|47152.7|47177.7|47137.7|1
1645678100000|2022-02-24 04:48:20|47172.7|47132.7|47192.6|47152.6|47197.7|47157.7|47172.7|47132.7|1
1645678110000|2022-02-24 04:48:30|47187.7|47147.7|47207.6|47167.6|47207.6|47167.6|47182.6|47142.6|19
1645678120000|2022-02-24 04:48:40|47202.7|47162.7|47207.6|47167.6|47207.6|47167.6|47202.7|47162.7|0
1645678130000|2022-02-24 04:48:50|47207.7|47167.7|47212.6|47172.6|47222.6|47182.6|47207.7|47167.7|33
1645678140000|2022-02-24 04:49:00|47212.7|47172.7|47217.7|47177.7|47222.6|47182.6|47202.6|47162.6|4
1645678150000|2022-02-24 04:49:10|47217.8|47177.8|47257.7|47217.7|47257.7|47217.7|47217.8|47177.8|2
1645678160000|2022-02-24 04:49:20|47262.7|47222.7|47297.7|47257.7|47302.7|47262.7|47262.7|47222.7|4
1645678170000|2022-02-24 04:49:30|47302.7|47262.7|47272.7|47232.7|47302.7|47262.7|47267.7|47227.7|1
1645678180000|2022-02-24 04:49:40|47277.7|47237.7|47277.7|47237.7|47277.7|47237.7|47272.7|47232.7|3
1645678190000|2022-02-24 04:49:50|47272.7|47232.7|47317.7|47277.7|47317.7|47277.7|47272.7|47232.7|5
1645678200000|2022-02-24 04:50:00|47312.7|47272.7|47337.7|47297.7|47337.7|47297.7|47307.6|47267.6|3
1645678210000|2022-02-24 04:50:10|47337.6|47297.6|47347.6|47307.6|47352.6|47312.6|47337.6|47297.6|19
1645678220000|2022-02-24 04:50:20|47332.6|47292.6|47342.6|47302.6|47357.6|47317.6|47327.7|47287.7|6
1645678230000|2022-02-24 04:50:30|47347.6|47307.6|47337.6|47297.6|47347.6|47307.6|47337.6|47297.6|1
1645678240000|2022-02-24 04:50:40|47332.6|47292.6|47332.6|47292.6|47332.6|47292.6|47332.6|47292.6|0
1645678250000|2022-02-24 04:50:50|47327.6|47287.6|47327.6|47287.6|47327.6|47287.6|47317.6|47277.6|2
1645678260000|2022-02-24 04:51:00|47327.5|47287.5|47312.6|47272.6|47327.5|47287.5|47307.6|47267.6|0
1645678270000|2022-02-24 04:51:10|47332.3|47292.3|47342.6|47302.6|47342.6|47302.6|47332.3|47292.3|12
1645678280000|2022-02-24 04:51:20|47337.6|47297.6|47287.7|47247.7|47337.6|47297.6|47287.7|47247.7|6
1645678290000|2022-02-24 04:51:30|47287.6|47247.6|47282.6|47242.6|47287.6|47247.6|47277.7|47237.7|4
1645678300000|2022-02-24 04:51:40|47282.7|47242.7|47287.6|47247.6|47287.6|47247.6|47282.6|47242.6|1
1645678310000|2022-02-24 04:51:50|47277.6|47237.6|47287.6|47247.6|47292.6|47252.6|47277.6|47237.6|8
1645678320000|2022-02-24 04:52:00|47277.6|47237.6|47282.6|47242.6|47282.6|47242.6|47277.6|47237.6|0
1645678330000|2022-02-24 04:52:10|47277.7|47237.7|47297.6|47257.6|47297.6|47257.6|47277.6|47237.6|1
1645678340000|2022-02-24 04:52:20|47297.7|47257.7|47297.7|47257.7|47297.7|47257.7|47297.7|47257.7|1
1645678350000|2022-02-24 04:52:30|47297.9|47257.9|47327.6|47287.6|47327.6|47287.6|47297.9|47257.9|5
1645678360000|2022-02-24 04:52:40|47337.6|47297.6|47337.6|47297.6|47337.6|47297.6|47337.6|47297.6|0
1645678370000|2022-02-24 04:52:50|47332.6|47292.6|47317.6|47277.6|47332.6|47292.6|47317.6|47277.6|1
1645678380000|2022-02-24 04:53:00|47312.7|47272.7|47282.6|47242.6|47317.6|47277.6|47277.7|47237.7|5
1645678390000|2022-02-24 04:53:10|47262.6|47222.6|47267.6|47227.6|47267.6|47227.6|47252.6|47212.6|6
1645678400000|2022-02-24 04:53:20|47257.6|47217.6|47287.6|47247.6|47287.6|47247.6|47257.6|47217.6|4
1645678410000|2022-02-24 04:53:30|47292.6|47252.6|47287.6|47247.6|47292.6|47252.6|47282.7|47242.7|1
1645678420000|2022-02-24 04:53:40|47282.6|47242.6|47322.6|47282.6|47332.6|47292.6|47282.6|47242.6|1
1645678430000|2022-02-24 04:53:50|47342.6|47302.6|47362.7|47322.7|47367.7|47327.7|47342.6|47302.6|19
1645678440000|2022-02-24 04:54:00|47357.7|47317.7|47367.6|47327.6|47367.6|47327.6|47357.6|47317.6|2
1645678450000|2022-02-24 04:54:10|47377.6|47337.6|47392.7|47352.7|47402.6|47362.6|47377.6|47337.6|3
1645678460000|2022-02-24 04:54:20|47377.7|47337.7|47387.6|47347.6|47387.6|47347.6|47372.7|47332.7|1
1645678470000|2022-02-24 04:54:30|47382.6|47342.6|47367.7|47327.7|47387.6|47347.6|47362.6|47322.6|3
1645678480000|2022-02-24 04:54:40|47377.6|47337.6|47357.6|47317.6|47377.6|47337.6|47347.7|47307.7|2
1645678490000|2022-02-24 04:54:50|47357.7|47317.7|47357.6|47317.6|47357.7|47317.7|47357.6|47317.6|0
1645678500000|2022-02-24 04:55:00|47352.6|47312.6|47372.7|47332.7|47377.6|47337.6|47352.6|47312.6|7
1645678510000|2022-02-24 04:55:10|47372.6|47332.6|47367.6|47327.6|47372.6|47332.6|47362.6|47322.6|0
1645678520000|2022-02-24 04:55:20|47357.6|47317.6|47347.7|47307.7|47357.6|47317.6|47347.7|47307.7|0
1645678530000|2022-02-24 04:55:30|47347.6|47307.6|47357.7|47317.7|47367.6|47327.6|47347.6|47307.6|14
1645678540000|2022-02-24 04:55:40|47357.5|47317.5|47357.7|47317.7|47357.7|47317.7|47357.5|47317.5|0
1645678550000|2022-02-24 04:55:50|47352.6|47312.6|47352.5|47312.5|47357.7|47317.7|47347.7|47307.7|2
1645678560000|2022-02-24 04:56:00|47342.7|47302.7|47352.5|47312.5|47357.7|47317.7|47342.7|47302.7|1
1645678570000|2022-02-24 04:56:10|47337.7|47297.7|47327.6|47287.6|47337.7|47297.7|47327.6|47287.6|2
1645678580000|2022-02-24 04:56:20|47322.7|47282.7|47337.7|47297.7|47337.7|47297.7|47317.6|47277.6|1
1645678590000|2022-02-24 04:56:30|47347.7|47307.7|47352.6|47312.6|47352.7|47312.7|47347.7|47307.7|0
1645678600000|2022-02-24 04:56:40|47347.7|47307.7|47342.6|47302.6|47347.7|47307.7|47342.6|47302.6|0
1645678610000|2022-02-24 04:56:50|47337.7|47297.7|47337.7|47297.7|47337.7|47297.7|47337.7|47297.7|0
1645678620000|2022-02-24 04:57:00|47337.5|47297.5|47337.6|47297.6|47337.6|47297.6|47337.5|47297.5|0
1645678630000|2022-02-24 04:57:10|47337.5|47297.5|47337.5|47297.5|47337.5|47297.5|47337.5|47297.5|0
1645678640000|2022-02-24 04:57:20|47332.6|47292.6|47342.6|47302.6|47352.7|47312.7|47332.6|47292.6|1
1645678650000|2022-02-24 04:57:30|47342.7|47302.7|47342.6|47302.6|47347.7|47307.7|47342.6|47302.6|0
1645678660000|2022-02-24 04:57:40|47347.5|47307.5|47337.7|47297.7|47352.6|47312.6|47337.7|47297.7|2
1645678670000|2022-02-24 04:57:50|47337.6|47297.6|47317.6|47277.6|47337.6|47297.6|47312.7|47272.7|2
1645678680000|2022-02-24 04:58:00|47317.7|47277.7|47322.6|47282.6|47322.6|47282.6|47317.7|47277.7|0
1645678690000|2022-02-24 04:58:10|47317.7|47277.7|47317.7|47277.7|47322.6|47282.6|47317.7|47277.7|0
1645678700000|2022-02-24 04:58:20|47317.6|47277.6|47317.6|47277.6|47317.6|47277.6|47317.6|47277.6|0
1645678710000|2022-02-24 04:58:30|47312.7|47272.7|47327.6|47287.6|47327.6|47287.6|47312.7|47272.7|0
1645678720000|2022-02-24 04:58:40|47337.6|47297.6|47347.7|47307.7|47347.7|47307.7|47337.6|47297.6|1
1645678730000|2022-02-24 04:58:50|47347.6|47307.6|47347.6|47307.6|47347.7|47307.7|47347.6|47307.6|0
1645678750000|2022-02-24 04:59:10|47367.7|47327.7|47372.6|47332.6|47372.6|47332.6|47362.7|47322.7|7
1645678760000|2022-02-24 04:59:20|47367.7|47327.7|47367.6|47327.6|47367.7|47327.7|47367.6|47327.6|0
1645678780000|2022-02-24 04:59:40|47372.6|47332.6|47372.7|47332.7|47372.7|47332.7|47372.6|47332.6|3
1645678790000|2022-02-24 04:59:50|47367.6|47327.6|47357.6|47317.6|47367.6|47327.6|47357.6|47317.6|6
1645678800000|2022-02-24 05:00:00|47357.7|47317.7|47372.7|47332.7|47372.7|47332.7|47357.7|47317.7|20
1645678810000|2022-02-24 05:00:10|47372.6|47332.6|47372.7|47332.7|47372.7|47332.7|47367.7|47327.7|0
1645678820000|2022-02-24 05:00:20|47367.7|47327.7|47372.7|47332.7|47372.7|47332.7|47367.7|47327.7|0
1645678830000|2022-02-24 05:00:30|47377.6|47337.6|47377.6|47337.6|47377.6|47337.6|47372.6|47332.6|1
1645678840000|2022-02-24 05:00:40|47382.6|47342.6|47392.6|47352.6|47392.6|47352.6|47382.6|47342.6|0
1645678850000|2022-02-24 05:00:50|47387.6|47347.6|47387.6|47347.6|47397.6|47357.6|47382.6|47342.6|8
1645678860000|2022-02-24 05:01:00|47392.6|47352.6|47387.6|47347.6|47392.6|47352.6|47387.6|47347.6|0
1645678880000|2022-02-24 05:01:20|47387.5|47347.5|47382.6|47342.6|47387.5|47347.5|47382.6|47342.6|2
1645678890000|2022-02-24 05:01:30|47387.5|47347.5|47397.5|47357.5|47397.6|47357.6|47387.5|47347.5|0
1645678900000|2022-02-24 05:01:40|47387.6|47347.6|47387.6|47347.6|47387.6|47347.6|47387.6|47347.6|0
1645678910000|2022-02-24 05:01:50|47382.6|47342.6|47387.6|47347.6|47387.6|47347.6|47382.6|47342.6|0
1645678920000|2022-02-24 05:02:00|47382.6|47342.6|47387.6|47347.6|47387.6|47347.6|47382.6|47342.6|1
1645678930000|2022-02-24 05:02:10|47392.6|47352.6|47407.6|47367.6|47407.6|47367.6|47392.6|47352.6|0
1645678940000|2022-02-24 05:02:20|47417.6|47377.6|47407.6|47367.6|47417.6|47377.6|47407.6|47367.6|0
1645678950000|2022-02-24 05:02:30|47407.5|47367.5|47407.6|47367.6|47407.6|47367.6|47407.5|47367.5|1
1645678960000|2022-02-24 05:02:40|47402.6|47362.6|47417.6|47377.6|47417.6|47377.6|47402.6|47362.6|2
1645678970000|2022-02-24 05:02:50|47422.6|47382.6|47417.6|47377.6|47422.6|47382.6|47417.6|47377.6|0
1645678980000|2022-02-24 05:03:00|47412.6|47372.6|47357.6|47317.6|47412.6|47372.6|47357.6|47317.6|5
1645678990000|2022-02-24 05:03:10|47352.6|47312.6|47352.6|47312.6|47352.6|47312.6|47352.6|47312.6|110
1645679000000|2022-02-24 05:03:20|47342.7|47302.7|47327.6|47287.6|47342.7|47302.7|47322.6|47282.6|3
1645679010000|2022-02-24 05:03:30|||||||||1
1645679020000|2022-02-24 05:03:40|47322.6|47282.6|47287.6|47247.6|47322.6|47282.6|47287.6|47247.6|3
1645679030000|2022-02-24 05:03:50|47287.7|47247.7|47292.6|47252.6|47297.6|47257.6|47287.6|47247.6|6
1645679040000|2022-02-24 05:04:00|47287.6|47247.6|47292.6|47252.6|47292.6|47252.6|47287.6|47247.6|1
1645679050000|2022-02-24 05:04:10|47287.6|47247.6|47287.6|47247.6|47287.6|47247.6|47287.6|47247.6|0
1645679060000|2022-02-24 05:04:20|47292.6|47252.6|47287.6|47247.6|47292.6|47252.6|47287.6|47247.6|1
1645679070000|2022-02-24 05:04:30|47272.6|47232.6|47217.6|47177.6|47272.6|47232.6|47217.6|47177.6|4
1645679080000|2022-02-24 05:04:40|47207.6|47167.6|47212.5|47172.5|47217.6|47177.6|47192.6|47152.6|9
1645679090000|2022-02-24 05:04:50|47212.6|47172.6|47207.6|47167.6|47212.6|47172.6|47207.6|47167.6|1
1645679100000|2022-02-24 05:05:00|47202.6|47162.6|47222.6|47182.6|47222.6|47182.6|47202.6|47162.6|0
1645679110000|2022-02-24 05:05:10|47222.5|47182.5|47232.5|47192.5|47232.5|47192.5|47222.5|47182.5|0
1645679130000|2022-02-24 05:05:30|47227.5|47187.5|47217.6|47177.6|47227.5|47187.5|47217.5|47177.5|1
1645679140000|2022-02-24 05:05:40|47212.7|47172.7|47197.6|47157.6|47212.7|47172.7|47197.5|47157.5|2
1645679150000|2022-02-24 05:05:50|47197.5|47157.5|47187.5|47147.5|47197.5|47157.5|47182.6|47142.6|2
1645679160000|2022-02-24 05:06:00|47192.5|47152.5|47192.5|47152.5|47192.5|47152.5|47187.5|47147.5|2
1645679170000|2022-02-24 05:06:10|47187.5|47147.5|47192.6|47152.6|47197.5|47157.5|47187.5|47147.5|1
1645679180000|2022-02-24 05:06:20|47192.5|47152.5|47192.5|47152.5|47192.5|47152.5|47187.6|47147.6|0
1645679190000|2022-02-24 05:06:30|47192.6|47152.6|47197.6|47157.6|47202.6|47162.6|47192.5|47152.5|2
1645679200000|2022-02-24 05:06:40|47192.6|47152.6|47177.6|47137.6|47192.6|47152.6|47167.6|47127.6|7
1645679210000|2022-02-24 05:06:50|47182.5|47142.5|47207.5|47167.5|47217.5|47177.5|47182.5|47142.5|52
1645679220000|2022-02-24 05:07:00|47202.6|47162.6|47177.5|47137.5|47202.6|47162.6|47177.5|47137.5|0
1645679230000|2022-02-24 05:07:10|47167.5|47127.5|47162.5|47122.5|47167.5|47127.5|47137.5|47097.5|2
1645679240000|2022-02-24 05:07:20|47152.5|47112.5|47162.5|47122.5|47162.5|47122.5|47152.5|47112.5|1
1645679250000|2022-02-24 05:07:30|47157.5|47117.5|47157.5|47117.5|47167.5|47127.5|47157.5|47117.5|0
1645679260000|2022-02-24 05:07:40|47152.6|47112.6|47167.5|47127.5|47167.5|47127.5|47152.6|47112.6|0
1645679270000|2022-02-24 05:07:50|47167.4|47127.4|47157.6|47117.6|47167.6|47127.6|47157.6|47117.6|7
1645679280000|2022-02-24 05:08:00|47152.7|47112.7|47142.5|47102.5|47152.7|47112.7|47137.5|47097.5|1
1645679290000|2022-02-24 05:08:10|47132.5|47092.5|47142.5|47102.5|47142.5|47102.5|47132.5|47092.5|7
1645679300000|2022-02-24 05:08:20|47137.5|47097.5|47137.5|47097.5|47137.5|47097.5|47137.5|47097.5|0
1645679310000|2022-02-24 05:08:30|47132.6|47092.6|47127.5|47087.5|47132.6|47092.6|47127.5|47087.5|0
1645679320000|2022-02-24 05:08:40|47122.5|47082.5|47117.5|47077.5|47122.6|47082.6|47117.5|47077.5|1
1645679330000|2022-02-24 05:08:50|47112.6|47072.6|47097.5|47057.5|47112.6|47072.6|47097.5|47057.5|4
1645679340000|2022-02-24 05:09:00|47097.6|47057.6|47087.6|47047.6|47102.5|47062.5|47087.5|47047.5|3
1645679350000|2022-02-24 05:09:10|47087.5|47047.5|47132.6|47092.6|47132.6|47092.6|47087.5|47047.5|3
1645679360000|2022-02-24 05:09:20|47137.5|47097.5|47172.6|47132.6|47177.5|47137.5|47132.6|47092.6|7
1645679370000|2022-02-24 05:09:30|47177.5|47137.5|47177.6|47137.6|47177.6|47137.6|47162.6|47122.6|2
1645679380000|2022-02-24 05:09:40|47172.7|47132.7|47172.6|47132.6|47172.7|47132.7|47172.6|47132.6|3
1645679390000|2022-02-24 05:09:50|47172.5|47132.5|47162.5|47122.5|47172.5|47132.5|47162.5|47122.5|0
1645679400000|2022-02-24 05:10:00|47152.6|47112.6|47147.6|47107.6|47152.6|47112.6|47147.6|47107.6|11
1645679410000|2022-02-24 05:10:10|47147.5|47107.5|47147.5|47107.5|47147.5|47107.5|47142.6|47102.6|0
1645679420000|2022-02-24 05:10:20|47157.6|47117.6|47147.6|47107.6|47157.6|47117.6|47147.6|47107.6|3
1645679430000|2022-02-24 05:10:30|47142.6|47102.6|47142.6|47102.6|47142.6|47102.6|47142.6|47102.6|0
1645679450000|2022-02-24 05:10:50|47097.5|47057.5|47122.6|47082.6|47122.6|47082.6|47097.5|47057.5|52
1645679460000|2022-02-24 05:11:00|47117.6|47077.6|47117.6|47077.6|47122.5|47082.5|47117.6|47077.6|2
1645679470000|2022-02-24 05:11:10|47122.6|47082.6|47137.5|47097.5|47137.5|47097.5|47122.5|47082.5|4
1645679480000|2022-02-24 05:11:20|47157.6|47117.6|47147.4|47107.4|47157.6|47117.6|47147.4|47107.4|6
1645679490000|2022-02-24 05:11:30|47147.5|47107.5|47147.4|47107.4|47147.5|47107.5|47147.4|47107.4|0
1645679500000|2022-02-24 05:11:40|47127.4|47087.4|47127.5|47087.5|47132.4|47092.4|47127.4|47087.4|2
1645679520000|2022-02-24 05:12:00|47127.4|47087.4|47132.4|47092.4|47132.4|47092.4|47127.4|47087.4|15
1645679530000|2022-02-24 05:12:10|47127.4|47087.4|47122.4|47082.4|47127.4|47087.4|47122.4|47082.4|0
1645679540000|2022-02-24 05:12:20|47127.4|47087.4|47117.4|47077.4|47127.4|47087.4|47112.5|47072.5|0
1645679550000|2022-02-24 05:12:30|47107.5|47067.5|47107.5|47067.5|47112.4|47072.4|47107.4|47067.4|1
1645679560000|2022-02-24 05:12:40|47112.4|47072.4|47127.4|47087.4|47127.4|47087.4|47112.4|47072.4|1
1645679570000|2022-02-24 05:12:50|47122.5|47082.5|47107.5|47067.5|47122.5|47082.5|47107.5|47067.5|12
1645679590000|2022-02-24 05:13:10|47127.5|47087.5|47127.5|47087.5|47127.5|47087.5|47127.5|47087.5|0
1645679600000|2022-02-24 05:13:20|47122.6|47082.6|47122.6|47082.6|47127.5|47087.5|47122.6|47082.6|0
1645679610000|2022-02-24 05:13:30|47127.5|47087.5|47162.4|47122.4|47162.4|47122.4|47127.5|47087.5|1
1645679620000|2022-02-24 05:13:40|47157.5|47117.5|47162.6|47122.6|47162.6|47122.6|47157.5|47117.5|3
1645679630000|2022-02-24 05:13:50|47167.6|47127.6|47187.6|47147.6|47187.6|47147.6|47167.6|47127.6|2
1645679640000|2022-02-24 05:14:00|47187.5|47147.5|47187.6|47147.6|47187.6|47147.6|47187.5|47147.5|0
1645679660000|2022-02-24 05:14:20|47192.6|47152.6|47187.6|47147.6|47192.6|47152.6|47187.6|47147.6|0
1645679670000|2022-02-24 05:14:30|47192.6|47152.6|47217.6|47177.6|47217.6|47177.6|47187.6|47147.6|1
1645679680000|2022-02-24 05:14:40|47217.5|47177.5|47197.5|47157.5|47217.6|47177.6|47187.6|47147.6|1
1645679690000|2022-02-24 05:14:50|47192.6|47152.6|47197.6|47157.6|47197.6|47157.6|47192.6|47152.6|0
1645679700000|2022-02-24 05:15:00|47187.6|47147.6|47187.6|47147.6|47187.6|47147.6|47187.6|47147.6|0
1645679710000|2022-02-24 05:15:10|47197.6|47157.6|47192.6|47152.6|47197.6|47157.6|47187.6|47147.6|2
1645679720000|2022-02-24 05:15:20|47187.6|47147.6|47197.6|47157.6|47197.6|47157.6|47187.6|47147.6|0
1645679730000|2022-02-24 05:15:30|47197.5|47157.5|47197.5|47157.5|47197.5|47157.5|47192.5|47152.5|1
1645679760000|2022-02-24 05:16:00|47197.6|47157.6|47207.5|47167.5|47212.5|47172.5|47197.6|47157.6|1
1645679770000|2022-02-24 05:16:10|47212.5|47172.5|47217.5|47177.5|47217.5|47177.5|47212.5|47172.5|0
1645679780000|2022-02-24 05:16:20|47227.5|47187.5|47252.5|47212.5|47252.5|47212.5|47227.5|47187.5|2
1645679790000|2022-02-24 05:16:30|47257.5|47217.5|47252.5|47212.5|47257.5|47217.5|47252.5|47212.5|1
1645679820000|2022-02-24 05:17:00|47257.5|47217.5|47272.5|47232.5|47272.5|47232.5|47257.5|47217.5|1
1645679830000|2022-02-24 05:17:10|47277.5|47237.5|47292.5|47252.5|47292.5|47252.5|47277.5|47237.5|2
1645679840000|2022-02-24 05:17:20|47282.5|47242.5|47262.5|47222.5|47282.5|47242.5|47262.5|47222.5|2
1645679850000|2022-02-24 05:17:30|47257.5|47217.5|47252.5|47212.5|47267.5|47227.5|47252.5|47212.5|3
1645679860000|2022-02-24 05:17:40|47257.5|47217.5|47257.5|47217.5|47257.5|47217.5|47257.5|47217.5|0
1645679870000|2022-02-24 05:17:50|47252.6|47212.6|47247.5|47207.5|47252.6|47212.6|47247.5|47207.5|0
1645679880000|2022-02-24 05:18:00|47252.5|47212.5|47247.5|47207.5|47252.5|47212.5|47247.5|47207.5|0
1645679890000|2022-02-24 05:18:10|47252.5|47212.5|47252.5|47212.5|47252.5|47212.5|47252.5|47212.5|0
1645679900000|2022-02-24 05:18:20|47262.4|47222.4|47272.5|47232.5|47272.5|47232.5|47262.4|47222.4|1
1645679910000|2022-02-24 05:18:30|47277.5|47237.5|47282.5|47242.5|47282.5|47242.5|47277.5|47237.5|0
1645679920000|2022-02-24 05:18:40|47282.4|47242.4|47267.5|47227.5|47282.4|47242.4|47267.5|47227.5|1
1645679930000|2022-02-24 05:18:50|47252.5|47212.5|47252.5|47212.5|47252.5|47212.5|47252.5|47212.5|1
1645679940000|2022-02-24 05:19:00|47237.5|47197.5|47242.5|47202.5|47242.5|47202.5|47237.5|47197.5|2
1645679950000|2022-02-24 05:19:10|47247.5|47207.5|47257.5|47217.5|47257.5|47217.5|47247.5|47207.5|0
1645679960000|2022-02-24 05:19:20|47252.5|47212.5|47257.5|47217.5|47257.5|47217.5|47252.5|47212.5|0
1645679980000|2022-02-24 05:19:40|47262.5|47222.5|47262.5|47222.5|47262.5|47222.5|47262.5|47222.5|1
1645679990000|2022-02-24 05:19:50|47267.4|47227.4|47277.5|47237.5|47277.5|47237.5|47262.5|47222.5|0
1645680000000|2022-02-24 05:20:00|47282.5|47242.5|47282.5|47242.5|47282.5|47242.5|47277.5|47237.5|0
1645680010000|2022-02-24 05:20:10|47287.5|47247.5|47297.5|47257.5|47297.5|47257.5|47287.5|47247.5|0
1645680020000|2022-02-24 05:20:20|47282.5|47242.5|47302.5|47262.5|47302.5|47262.5|47272.5|47232.5|14
1645680030000|2022-02-24 05:20:30|47297.5|47257.5|47282.4|47242.4|47302.4|47262.4|47282.4|47242.4|0
1645680040000|2022-02-24 05:20:40|47272.6|47232.6|47292.4|47252.4|47292.4|47252.4|47272.5|47232.5|0
1645680050000|2022-02-24 05:20:50|47297.4|47257.4|47297.4|47257.4|47297.4|47257.4|47287.5|47247.5|2
1645680060000|2022-02-24 05:21:00|47297.5|47257.5|47297.5|47257.5|47302.5|47262.5|47297.4|47257.4|0
1645680070000|2022-02-24 05:21:10|47292.5|47252.5|47302.4|47262.4|47302.4|47262.4|47292.5|47252.5|1
1645680080000|2022-02-24 05:21:20|47297.4|47257.4|47297.4|47257.4|47297.4|47257.4|47297.4|47257.4|1
1645680100000|2022-02-24 05:21:40|47302.4|47262.4|47297.4|47257.4|47302.4|47262.4|47297.4|47257.4|0
1645680110000|2022-02-24 05:21:50|47302.4|47262.4|47302.4|47262.4|47302.4|47262.4|47302.4|47262.4|0
1645680120000|2022-02-24 05:22:00|47302.5|47262.5|47307.4|47267.4|47307.4|47267.4|47302.5|47262.5|0
1645680130000|2022-02-24 05:22:10|47297.5|47257.5|47297.5|47257.5|47297.5|47257.5|47297.5|47257.5|0
1645680140000|2022-02-24 05:22:20|47292.6|47252.6|47302.4|47262.4|47302.4|47262.4|47292.6|47252.6|0
1645680150000|2022-02-24 05:22:30|47302.5|47262.5|47302.5|47262.5|47302.5|47262.5|47302.4|47262.4|0
1645680160000|2022-02-24 05:22:40|47302.4|47262.4|47292.4|47252.4|47302.5|47262.5|47292.4|47252.4|1
1645680170000|2022-02-24 05:22:50|47292.5|47252.5|47277.5|47237.5|47292.5|47252.5|47277.5|47237.5|5
1645680180000|2022-02-24 05:23:00|47277.4|47237.4|47267.4|47227.4|47277.5|47237.5|47262.4|47222.4|1
1645680190000|2022-02-24 05:23:10|47272.4|47232.4|47272.4|47232.4|47272.4|47232.4|47267.4|47227.4|3
1645680200000|2022-02-24 05:23:20|||||||||3
1645680210000|2022-02-24 05:23:30|47277.4|47237.4|47287.4|47247.4|47297.3|47257.3|47277.4|47237.4|0
1645680220000|2022-02-24 05:23:40|47282.5|47242.5|47272.5|47232.5|47287.4|47247.4|47272.5|47232.5|1
1645680250000|2022-02-24 05:24:10|47277.4|47237.4|47277.5|47237.5|47287.4|47247.4|47277.4|47237.4|1
1645680260000|2022-02-24 05:24:20|47277.4|47237.4|47277.5|47237.5|47277.5|47237.5|47267.5|47227.5|1
1645680270000|2022-02-24 05:24:30|47267.5|47227.5|47257.4|47217.4|47272.4|47232.4|47257.4|47217.4|0
1645680280000|2022-02-24 05:24:40|47262.4|47222.4|47267.4|47227.4|47267.4|47227.4|47257.4|47217.4|0
1645680300000|2022-02-24 05:25:00|47272.4|47232.4|47277.4|47237.4|47277.4|47237.4|47267.5|47227.5|2
1645680310000|2022-02-24 05:25:10|||||||||1
1645680320000|2022-02-24 05:25:20|47272.4|47232.4|47272.4|47232.4|47272.4|47232.4|47272.4|47232.4|0
1645680340000|2022-02-24 05:25:40|47272.5|47232.5|47272.5|47232.5|47272.5|47232.5|47272.5|47232.5|0
1645680350000|2022-02-24 05:25:50|47277.3|47237.3|47277.5|47237.5|47277.5|47237.5|47277.3|47237.3|0
1645680370000|2022-02-24 05:26:10|47287.4|47247.4|47307.4|47267.4|47332.3|47292.3|47287.3|47247.3|4
1645680380000|2022-02-24 05:26:20|47307.3|47267.3|47322.5|47282.5|47332.3|47292.3|47302.4|47262.4|0
1645680390000|2022-02-24 05:26:30|47327.4|47287.4|47327.4|47287.4|47332.3|47292.3|47327.4|47287.4|0
1645680400000|2022-02-24 05:26:40|47337.4|47297.4|47337.5|47297.5|47337.5|47297.5|47332.4|47292.4|1
1645680410000|2022-02-24 05:26:50|47342.4|47302.4|47337.4|47297.4|47352.4|47312.4|47337.4|47297.4|4
1645680420000|2022-02-24 05:27:00|47332.4|47292.4|47337.5|47297.5|47337.5|47297.5|47322.5|47282.5|0
1645680430000|2022-02-24 05:27:10|47322.5|47282.5|47322.4|47282.4|47332.3|47292.3|47322.4|47282.4|1
1645680440000|2022-02-24 05:27:20|47332.3|47292.3|47317.5|47277.5|47332.3|47292.3|47317.5|47277.5|0
1645680450000|2022-02-24 05:27:30|47317.4|47277.4|47302.5|47262.5|47317.4|47277.4|47287.5|47247.5|1
1645680460000|2022-02-24 05:27:40|47297.5|47257.5|47302.5|47262.5|47302.5|47262.5|47297.4|47257.4|2
1645680470000|2022-02-24 05:27:50|47302.4|47262.4|47297.4|47257.4|47302.4|47262.4|47297.4|47257.4|0
1645680480000|2022-02-24 05:28:00|47297.5|47257.5|47302.5|47262.5|47302.5|47262.5|47297.5|47257.5|0
1645680490000|2022-02-24 05:28:10|47302.4|47262.4|47297.4|47257.4|47302.4|47262.4|47297.4|47257.4|0
1645680500000|2022-02-24 05:28:20|47302.5|47262.5|47302.5|47262.5|47302.5|47262.5|47302.5|47262.5|0
1645680510000|2022-02-24 05:28:30|47297.4|47257.4|47277.4|47237.4|47302.3|47262.3|47267.5|47227.5|5
1645680520000|2022-02-24 05:28:40|47277.3|47237.3|47277.3|47237.3|47277.3|47237.3|47277.3|47237.3|0
1645680530000|2022-02-24 05:28:50|||||||||1
1645680540000|2022-02-24 05:29:00|47277.4|47237.4|47277.3|47237.3|47282.3|47242.3|47277.3|47237.3|0
1645680550000|2022-02-24 05:29:10|47292.4|47252.4|47292.4|47252.4|47292.4|47252.4|47292.4|47252.4|1
1645680560000|2022-02-24 05:29:20|47277.4|47237.4|47277.3|47237.3|47277.4|47237.4|47272.4|47232.4|1
1645680570000|2022-02-24 05:29:30|47272.3|47232.3|47197.4|47157.4|47272.4|47232.4|47187.3|47147.3|29
1645680580000|2022-02-24 05:29:40|47197.3|47157.3|47197.3|47157.3|47197.3|47157.3|47197.3|47157.3|0
1645680590000|2022-02-24 05:29:50|47227.4|47187.4|47237.3|47197.3|47237.3|47197.3|47227.4|47187.4|16
1645680600000|2022-02-24 05:30:00|47227.4|47187.4|47237.6|47197.6|47257.5|47217.5|47227.4|47187.4|93
1645680610000|2022-02-24 05:30:10|47242.5|47202.5|47267.6|47227.6|47267.6|47227.6|47242.5|47202.5|15
1645680620000|2022-02-24 05:30:20|47272.6|47232.6|47317.6|47277.6|47317.6|47277.6|47272.6|47232.6|6
1645680630000|2022-02-24 05:30:30|47327.6|47287.6|47337.6|47297.6|47362.4|47322.4|47317.6|47277.6|19
1645680640000|2022-02-24 05:30:40|47337.5|47297.5|47337.5|47297.5|47337.6|47297.6|47317.6|47277.6|2
1645680650000|2022-02-24 05:30:50|47347.5|47307.5|47307.5|47267.5|47357.6|47317.6|47307.5|47267.5|2
1645680660000|2022-02-24 05:31:00|47302.4|47262.4|47302.4|47262.4|47302.4|47262.4|47297.5|47257.5|0
1645680670000|2022-02-24 05:31:10|47302.5|47262.5|47297.5|47257.5|47312.4|47272.4|47297.5|47257.5|2
1645680680000|2022-02-24 05:31:20|47317.5|47277.5|47322.4|47282.4|47332.5|47292.5|47312.6|47272.6|1
1645680690000|2022-02-24 05:31:30|47317.5|47277.5|47322.4|47282.4|47322.4|47282.4|47317.5|47277.5|0
1645680700000|2022-02-24 05:31:40|47332.4|47292.4|47352.4|47312.4|47357.6|47317.6|47332.4|47292.4|0
1645680710000|2022-02-24 05:31:50|47362.5|47322.5|47337.5|47297.5|47372.5|47332.5|47337.5|47297.5|2
1645680720000|2022-02-24 05:32:00|47322.6|47282.6|47332.6|47292.6|47357.4|47317.4|47322.6|47282.6|3
1645680730000|2022-02-24 05:32:10|47337.5|47297.5|47352.4|47312.4|47352.5|47312.5|47337.5|47297.5|1
1645680740000|2022-02-24 05:32:20|47352.5|47312.5|47362.4|47322.4|47362.4|47322.4|47352.4|47312.4|0
1645680750000|2022-02-24 05:32:30|47347.5|47307.5|47357.5|47317.5|47362.6|47322.6|47347.5|47307.5|1
1645680760000|2022-02-24 05:32:40|47352.5|47312.5|47347.6|47307.6|47352.5|47312.5|47337.5|47297.5|4
1645680770000|2022-02-24 05:32:50|47347.5|47307.5|47332.6|47292.6|47347.5|47307.5|47332.6|47292.6|1
1645680780000|2022-02-24 05:33:00|47337.5|47297.5|47352.6|47312.6|47357.6|47317.6|47337.5|47297.5|0
1645680790000|2022-02-24 05:33:10|47347.6|47307.6|47337.6|47297.6|47352.6|47312.6|47337.6|47297.6|2
1645680800000|2022-02-24 05:33:20|47342.5|47302.5|47337.6|47297.6|47342.6|47302.6|47337.6|47297.6|0
1645680810000|2022-02-24 05:33:30|47332.6|47292.6|47322.6|47282.6|47332.6|47292.6|47322.6|47282.6|2
1645680820000|2022-02-24 05:33:40|47317.6|47277.6|47347.6|47307.6|47347.6|47307.6|47317.6|47277.6|3
1645680830000|2022-02-24 05:33:50|47342.6|47302.6|47352.6|47312.6|47357.6|47317.6|47342.5|47302.5|0
1645680840000|2022-02-24 05:34:00|47352.5|47312.5|47352.5|47312.5|47352.5|47312.5|47342.6|47302.6|0
1645680850000|2022-02-24 05:34:10|47347.6|47307.6|47352.5|47312.5|47352.5|47312.5|47347.6|47307.6|1
1645680860000|2022-02-24 05:34:20|47362.5|47322.5|47352.6|47312.6|47362.5|47322.5|47352.5|47312.5|0
1645680870000|2022-02-24 05:34:30|47352.5|47312.5|47352.6|47312.6|47362.5|47322.5|47352.5|47312.5|0
1645680880000|2022-02-24 05:34:40|47357.5|47317.5|47352.5|47312.5|47357.5|47317.5|47352.5|47312.5|0
1645680890000|2022-02-24 05:34:50|47347.4|47307.4|47352.5|47312.5|47352.5|47312.5|47347.4|47307.4|0
1645680900000|2022-02-24 05:35:00|47347.5|47307.5|47307.4|47267.4|47347.5|47307.5|47307.4|47267.4|1
1645680910000|2022-02-24 05:35:10|47292.4|47252.4|47292.4|47252.4|47297.4|47257.4|47282.5|47242.5|2
1645680920000|2022-02-24 05:35:20|47317.5|47277.5|47327.5|47287.5|47327.5|47287.5|47317.5|47277.5|8
1645680930000|2022-02-24 05:35:30|47332.4|47292.4|47327.5|47287.5|47332.4|47292.4|47327.5|47287.5|1
1645680940000|2022-02-24 05:35:40|47327.4|47287.4|47307.5|47267.5|47327.4|47287.4|47307.5|47267.5|1
1645680950000|2022-02-24 05:35:50|47312.4|47272.4|47312.4|47272.4|47312.5|47272.5|47307.5|47267.5|0
1645680970000|2022-02-24 05:36:10|47307.5|47267.5|47312.4|47272.4|47312.4|47272.4|47307.5|47267.5|0
1645680990000|2022-02-24 05:36:30|47322.5|47282.5|47322.5|47282.5|47322.5|47282.5|47322.5|47282.5|0
1645681000000|2022-02-24 05:36:40|47317.4|47277.4|47322.4|47282.4|47322.4|47282.4|47312.4|47272.4|0
1645681010000|2022-02-24 05:36:50|47317.5|47277.5|47322.4|47282.4|47322.4|47282.4|47312.4|47272.4|0
1645681020000|2022-02-24 05:37:00|47317.4|47277.4|47327.4|47287.4|47327.4|47287.4|47317.4|47277.4|1
1645681030000|2022-02-24 05:37:10|47332.4|47292.4|47352.4|47312.4|47352.4|47312.4|47332.4|47292.4|0
1645681040000|2022-02-24 05:37:20|47362.4|47322.4|47347.5|47307.5|47362.4|47322.4|47347.5|47307.5|1
1645681050000|2022-02-24 05:37:30|47342.5|47302.5|47352.4|47312.4|47352.4|47312.4|47342.5|47302.5|0
1645681060000|2022-02-24 05:37:40|47357.5|47317.5|47362.5|47322.5|47362.5|47322.5|47352.5|47312.5|0
1645681070000|2022-02-24 05:37:50|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|47362.5|47322.5|0
1645681090000|2022-02-24 05:38:10|47367.4|47327.4|47367.4|47327.4|47367.5|47327.5|47362.4|47322.4|0
1645681100000|2022-02-24 05:38:20|47342.5|47302.5|47312.5|47272.5|47342.5|47302.5|47312.5|47272.5|10
1645681120000|2022-02-24 05:38:40|47307.5|47267.5|47307.5|47267.5|47307.5|47267.5|47297.5|47257.5|7
1645681140000|2022-02-24 05:39:00|47317.5|47277.5|47307.5|47267.5|47317.5|47277.5|47307.5|47267.5|0
1645681150000|2022-02-24 05:39:10|47302.5|47262.5|47307.5|47267.5|47307.5|47267.5|47302.5|47262.5|0
1645681160000|2022-02-24 05:39:20|47312.5|47272.5|47312.5|47272.5|47317.5|47277.5|47302.5|47262.5|2
1645681170000|2022-02-24 05:39:30|47307.5|47267.5|47332.5|47292.5|47332.5|47292.5|47307.5|47267.5|0
1645681180000|2022-02-24 05:39:40|47332.4|47292.4|47362.5|47322.5|47362.5|47322.5|47322.5|47282.5|2
1645681190000|2022-02-24 05:39:50|47352.5|47312.5|47342.4|47302.4|47352.5|47312.5|47342.4|47302.4|2
1645681200000|2022-02-24 05:40:00|47352.4|47312.4|47352.4|47312.4|47357.4|47317.4|47352.4|47312.4|0
1645681210000|2022-02-24 05:40:10|47357.4|47317.4|47367.4|47327.4|47372.4|47332.4|47357.4|47317.4|7
1645681220000|2022-02-24 05:40:20|47372.4|47332.4|47337.5|47297.5|47372.4|47332.4|47332.5|47292.5|3
1645681230000|2022-02-24 05:40:30|47337.4|47297.4|47337.5|47297.5|47337.5|47297.5|47337.4|47297.4|3
1645681250000|2022-02-24 05:40:50|47332.6|47292.6|47337.5|47297.5|47337.5|47297.5|47332.6|47292.6|0
1645681260000|2022-02-24 05:41:00|47337.4|47297.4|47347.5|47307.5|47352.6|47312.6|47337.4|47297.4|6
1645681270000|2022-02-24 05:41:10|47352.4|47312.4|47367.5|47327.5|47367.5|47327.5|47352.4|47312.4|1
1645681280000|2022-02-24 05:41:20|47377.4|47337.4|47357.5|47317.5|47377.4|47337.4|47357.5|47317.5|3
1645681290000|2022-02-24 05:41:30|47362.4|47322.4|47382.5|47342.5|47382.5|47342.5|47362.4|47322.4|2
1645681300000|2022-02-24 05:41:40|47382.4|47342.4|47367.5|47327.5|47392.4|47352.4|47367.5|47327.5|1
1645681310000|2022-02-24 05:41:50|47362.6|47322.6|47362.4|47322.4|47362.6|47322.6|47357.5|47317.5|1
1645681320000|2022-02-24 05:42:00|47362.5|47322.5|47357.5|47317.5|47367.5|47327.5|47357.5|47317.5|0
1645681330000|2022-02-24 05:42:10|47357.6|47317.6|47367.5|47327.5|47367.5|47327.5|47357.6|47317.6|0
1645681340000|2022-02-24 05:42:20|47372.5|47332.5|47367.4|47327.4|47372.5|47332.5|47367.4|47327.4|0
1645681350000|2022-02-24 05:42:30|47372.4|47332.4|47372.4|47332.4|47372.4|47332.4|47372.4|47332.4|0
1645681360000|2022-02-24 05:42:40|47377.5|47337.5|47382.5|47342.5|47382.5|47342.5|47372.5|47332.5|0
1645681370000|2022-02-24 05:42:50|47372.5|47332.5|47372.5|47332.5|47372.5|47332.5|47372.4|47332.4|0
1645681380000|2022-02-24 05:43:00|47382.4|47342.4|47382.5|47342.5|47382.5|47342.5|47382.4|47342.4|0
1645681390000|2022-02-24 05:43:10|47402.4|47362.4|47402.4|47362.4|47402.4|47362.4|47402.4|47362.4|1
1645681400000|2022-02-24 05:43:20|47402.5|47362.5|47412.5|47372.5|47417.5|47377.5|47402.5|47362.5|3
1645681410000|2022-02-24 05:43:30|||||||||2
1645681430000|2022-02-24 05:43:50|47417.5|47377.5|47417.5|47377.5|47417.5|47377.5|47417.5|47377.5|0
1645681440000|2022-02-24 05:44:00|47422.4|47382.4|47422.5|47382.5|47422.5|47382.5|47422.4|47382.4|8
1645681450000|2022-02-24 05:44:10|47417.5|47377.5|47417.5|47377.5|47422.4|47382.4|47417.5|47377.5|0
1645681460000|2022-02-24 05:44:20|47407.5|47367.5|47407.5|47367.5|47407.5|47367.5|47407.5|47367.5|2
1645681470000|2022-02-24 05:44:30|47412.4|47372.4|47417.5|47377.5|47417.5|47377.5|47412.4|47372.4|1
1645681480000|2022-02-24 05:44:40|47412.5|47372.5|47417.5|47377.5|47417.5|47377.5|47407.5|47367.5|2
1645681490000|2022-02-24 05:44:50|47442.4|47402.4|47457.4|47417.4|47457.4|47417.4|47442.4|47402.4|3
1645681500000|2022-02-24 05:45:00|47452.5|47412.5|47457.5|47417.5|47457.5|47417.5|47447.4|47407.4|0
1645681510000|2022-02-24 05:45:10|47452.5|47412.5|47432.5|47392.5|47452.5|47412.5|47427.5|47387.5|2
1645681520000|2022-02-24 05:45:20|47437.5|47397.5|47447.5|47407.5|47452.5|47412.5|47437.5|47397.5|0
1645681530000|2022-02-24 05:45:30|47457.5|47417.5|47467.5|47427.5|47467.5|47427.5|47452.5|47412.5|1
1645681540000|2022-02-24 05:45:40|47462.4|47422.4|47477.5|47437.5|47482.4|47442.4|47462.4|47422.4|6
1645681550000|2022-02-24 05:45:50|47482.5|47442.5|47452.5|47412.5|47482.5|47442.5|47452.5|47412.5|2
1645681560000|2022-02-24 05:46:00|47462.5|47422.5|47452.4|47412.4|47462.5|47422.5|47452.4|47412.4|0
1645681570000|2022-02-24 05:46:10|47447.5|47407.5|47452.4|47412.4|47452.5|47412.5|47447.5|47407.5|1
1645681580000|2022-02-24 05:46:20|47462.3|47422.3|47482.4|47442.4|47482.4|47442.4|47452.4|47412.4|2
1645681590000|2022-02-24 05:46:30|47487.4|47447.4|47492.4|47452.4|47492.4|47452.4|47477.5|47437.5|0
1645681600000|2022-02-24 05:46:40|47482.5|47442.5|47477.4|47437.4|47487.5|47447.5|47477.4|47437.4|5
1645681610000|2022-02-24 05:46:50|47472.5|47432.5|47472.5|47432.5|47472.5|47432.5|47472.5|47432.5|0
1645681620000|2022-02-24 05:47:00|47472.4|47432.4|47467.5|47427.5|47472.4|47432.4|47462.5|47422.5|0
1645681630000|2022-02-24 05:47:10|47462.5|47422.5|47462.5|47422.5|47462.5|47422.5|47462.5|47422.5|1
1645681640000|2022-02-24 05:47:20|47467.5|47427.5|47497.3|47457.3|47497.3|47457.3|47467.5|47427.5|23
1645681650000|2022-02-24 05:47:30|||||||||1
1645681660000|2022-02-24 05:47:40|47487.4|47447.4|47487.4|47447.4|47487.4|47447.4|47487.4|47447.4|1
1645681670000|2022-02-24 05:47:50|47482.5|47442.5|47477.5|47437.5|47482.5|47442.5|47477.5|47437.5|0
1645681680000|2022-02-24 05:48:00|47487.5|47447.5|47497.5|47457.5|47507.4|47467.4|47477.5|47437.5|20
1645681690000|2022-02-24 05:48:10|47502.4|47462.4|47517.5|47477.5|47522.4|47482.4|47502.4|47462.4|6
1645681700000|2022-02-24 05:48:20|47522.4|47482.4|47517.5|47477.5|47522.5|47482.5|47512.5|47472.5|1
1645681710000|2022-02-24 05:48:30|47512.5|47472.5|47487.5|47447.5|47512.5|47472.5|47487.5|47447.5|7
1645681740000|2022-02-24 05:49:00|47517.5|47477.5|47527.4|47487.4|47527.4|47487.4|47517.5|47477.5|6
1645681750000|2022-02-24 05:49:10|47532.3|47492.3|47517.4|47477.4|47532.3|47492.3|47517.4|47477.4|2
1645681760000|2022-02-24 05:49:20|47517.5|47477.5|47517.4|47477.4|47517.5|47477.5|47517.4|47477.4|0
1645681770000|2022-02-24 05:49:30|47512.4|47472.4|47507.4|47467.4|47512.4|47472.4|47507.3|47467.3|2
1645681780000|2022-02-24 05:49:40|47497.4|47457.4|47507.4|47467.4|47507.4|47467.4|47497.4|47457.4|3
1645681790000|2022-02-24 05:49:50|47517.4|47477.4|47547.4|47507.4|47547.4|47507.4|47517.4|47477.4|16
1645681800000|2022-02-24 05:50:00|47552.4|47512.4|47572.4|47532.4|47572.4|47532.4|47547.4|47507.4|11
1645681810000|2022-02-24 05:50:10|47582.4|47542.4|47617.4|47577.4|47617.4|47577.4|47582.4|47542.4|17
1645681820000|2022-02-24 05:50:20|47622.4|47582.4|47582.4|47542.4|47622.4|47582.4|47577.3|47537.3|19
1645681830000|2022-02-24 05:50:30|47577.4|47537.4|47617.4|47577.4|47617.4|47577.4|47557.4|47517.4|8
1645681840000|2022-02-24 05:50:40|47622.4|47582.4|47612.4|47572.4|47622.4|47582.4|47592.4|47552.4|15
1645681850000|2022-02-24 05:50:50|47607.4|47567.4|47597.4|47557.4|47607.4|47567.4|47587.5|47547.5|3
1645681860000|2022-02-24 05:51:00|47592.5|47552.5|47582.4|47542.4|47592.5|47552.5|47577.4|47537.4|3
1645681870000|2022-02-24 05:51:10|47587.3|47547.3|47547.4|47507.4|47587.4|47547.4|47542.4|47502.4|3
1645681880000|2022-02-24 05:51:20|47552.4|47512.4|47557.4|47517.4|47557.4|47517.4|47552.4|47512.4|0
1645681890000|2022-02-24 05:51:30|47552.3|47512.3|47552.4|47512.4|47552.4|47512.4|47542.4|47502.4|5
1645681900000|2022-02-24 05:51:40|47547.4|47507.4|47552.4|47512.4|47572.3|47532.3|47547.4|47507.4|0
1645681910000|2022-02-24 05:51:50|47547.3|47507.3|47577.3|47537.3|47587.4|47547.4|47537.4|47497.4|29
1645681920000|2022-02-24 05:52:00|47572.4|47532.4|47577.4|47537.4|47577.4|47537.4|47567.4|47527.4|1
1645681930000|2022-02-24 05:52:10|47537.4|47497.4|47507.3|47467.3|47537.4|47497.4|47502.4|47462.4|5
1645681940000|2022-02-24 05:52:20|47517.3|47477.3|47517.3|47477.3|47517.3|47477.3|47517.3|47477.3|2
1645681950000|2022-02-24 05:52:30|47512.3|47472.3|47497.4|47457.4|47517.3|47477.3|47497.4|47457.4|1
1645681960000|2022-02-24 05:52:40|47502.4|47462.4|47547.4|47507.4|47547.4|47507.4|47497.4|47457.4|12
1645681970000|2022-02-24 05:52:50|47542.4|47502.4|47557.3|47517.3|47557.3|47517.3|47542.4|47502.4|1
1645681980000|2022-02-24 05:53:00|47562.2|47522.2|47537.4|47497.4|47562.2|47522.2|47537.4|47497.4|19
1645681990000|2022-02-24 05:53:10|47542.3|47502.3|47542.3|47502.3|47542.4|47502.4|47522.4|47482.4|4
1645682000000|2022-02-24 05:53:20|47547.2|47507.2|47547.4|47507.4|47547.4|47507.4|47537.4|47497.4|1
1645682010000|2022-02-24 05:53:30|47552.3|47512.3|47557.4|47517.4|47557.4|47517.4|47552.3|47512.3|1
1645682020000|2022-02-24 05:53:40|47547.4|47507.4|47547.4|47507.4|47547.4|47507.4|47547.4|47507.4|1
1645682030000|2022-02-24 05:53:50|47547.3|47507.3|47542.4|47502.4|47547.3|47507.3|47542.4|47502.4|1
1645682040000|2022-02-24 05:54:00|47537.4|47497.4|47562.4|47522.4|47562.4|47522.4|47537.4|47497.4|4
1645682050000|2022-02-24 05:54:10|47552.4|47512.4|47557.4|47517.4|47562.4|47522.4|47552.4|47512.4|3
1645682060000|2022-02-24 05:54:20|47557.3|47517.3|47532.4|47492.4|47557.3|47517.3|47527.4|47487.4|3
1645682070000|2022-02-24 05:54:30|47527.4|47487.4|47527.4|47487.4|47527.4|47487.4|47527.3|47487.3|0
1645682080000|2022-02-24 05:54:40|47532.4|47492.4|47532.3|47492.3|47532.4|47492.4|47532.3|47492.3|0
1645682090000|2022-02-24 05:54:50|47537.3|47497.3|47527.4|47487.4|47537.3|47497.3|47527.4|47487.4|0
1645682100000|2022-02-24 05:55:00|47532.3|47492.3|47502.3|47462.3|47532.3|47492.3|47502.3|47462.3|0
1645682110000|2022-02-24 05:55:10|47492.3|47452.3|47487.3|47447.3|47502.3|47462.3|47487.3|47447.3|4
1645682120000|2022-02-24 05:55:20|47492.2|47452.2|47502.3|47462.3|47502.3|47462.3|47492.2|47452.2|2
1645682130000|2022-02-24 05:55:30|47507.3|47467.3|47517.3|47477.3|47522.3|47482.3|47507.3|47467.3|0
1645682140000|2022-02-24 05:55:40|47512.4|47472.4|47502.3|47462.3|47512.4|47472.4|47502.3|47462.3|0
1645682150000|2022-02-24 05:55:50|47497.3|47457.3|47497.3|47457.3|47497.3|47457.3|47497.3|47457.3|0
1645682160000|2022-02-24 05:56:00|47492.3|47452.3|47482.3|47442.3|47492.3|47452.3|47482.3|47442.3|0
1645682170000|2022-02-24 05:56:10|47472.3|47432.3|47472.3|47432.3|47472.3|47432.3|47472.3|47432.3|1
1645682180000|2022-02-24 05:56:20|47477.3|47437.3|47477.3|47437.3|47477.3|47437.3|47472.3|47432.3|0
1645682200000|2022-02-24 05:56:40|47467.3|47427.3|47437.3|47397.3|47467.3|47427.3|47437.3|47397.3|2
1645682210000|2022-02-24 05:56:50|47447.1|47407.1|47477.3|47437.3|47477.3|47437.3|47447.1|47407.1|4
1645682220000|2022-02-24 05:57:00|47472.3|47432.3|47457.3|47417.3|47472.3|47432.3|47447.3|47407.3|2
1645682230000|2022-02-24 05:57:10|47447.3|47407.3|47417.3|47377.3|47457.3|47417.3|47407.3|47367.3|4
1645682240000|2022-02-24 05:57:20|47427.3|47387.3|47417.3|47377.3|47427.3|47387.3|47417.3|47377.3|0
1645682250000|2022-02-24 05:57:30|47422.3|47382.3|47422.3|47382.3|47427.3|47387.3|47417.3|47377.3|0
1645682260000|2022-02-24 05:57:40|47417.3|47377.3|47422.3|47382.3|47422.3|47382.3|47417.3|47377.3|0
1645682270000|2022-02-24 05:57:50|47422.2|47382.2|47407.3|47367.3|47422.3|47382.3|47402.3|47362.3|6
1645682280000|2022-02-24 05:58:00|47412.3|47372.3|47417.3|47377.3|47422.2|47382.2|47412.3|47372.3|4
1645682290000|2022-02-24 05:58:10|47422.3|47382.3|47427.3|47387.3|47437.3|47397.3|47422.3|47382.3|3
1645682300000|2022-02-24 05:58:20|47432.3|47392.3|47422.3|47382.3|47437.4|47397.4|47417.4|47377.4|0
1645682310000|2022-02-24 05:58:30|47417.4|47377.4|47427.3|47387.3|47427.3|47387.3|47417.3|47377.3|2
1645682330000|2022-02-24 05:58:50|47437.4|47397.4|47432.4|47392.4|47437.4|47397.4|47432.3|47392.3|2
1645682340000|2022-02-24 05:59:00|47432.3|47392.3|47417.4|47377.4|47432.3|47392.3|47417.3|47377.3|0
1645682350000|2022-02-24 05:59:10|47427.3|47387.3|47442.3|47402.3|47447.3|47407.3|47427.3|47387.3|7
1645682360000|2022-02-24 05:59:20|47442.4|47402.4|47462.4|47422.4|47462.4|47422.4|47442.4|47402.4|12
1645682370000|2022-02-24 05:59:30|47467.3|47427.3|47457.3|47417.3|47467.3|47427.3|47457.3|47417.3|1
1645682380000|2022-02-24 05:59:40|47462.3|47422.3|47457.4|47417.4|47462.3|47422.3|47457.4|47417.4|0
1645682390000|2022-02-24 05:59:50|47462.3|47422.3|47467.3|47427.3|47472.2|47432.2|47462.3|47422.3|1
1645682400000|2022-02-24 06:00:00|47497.3|47457.3|47482.3|47442.3|47497.3|47457.3|47482.3|47442.3|17
1645682410000|2022-02-24 06:00:10|47487.2|47447.2|47487.2|47447.2|47492.2|47452.2|47487.2|47447.2|1
1645682420000|2022-02-24 06:00:20|47482.3|47442.3|47447.4|47407.4|47482.3|47442.3|47447.3|47407.3|1
1645682430000|2022-02-24 06:00:30|47442.4|47402.4|47437.3|47397.3|47442.4|47402.4|47437.3|47397.3|0
1645682440000|2022-02-24 06:00:40|47432.4|47392.4|47422.3|47382.3|47432.4|47392.4|47417.2|47377.2|0
1645682450000|2022-02-24 06:00:50|47437.3|47397.3|47447.2|47407.2|47447.2|47407.2|47437.3|47397.3|27
1645682460000|2022-02-24 06:01:00|47427.2|47387.2|47417.2|47377.2|47427.2|47387.2|47417.2|47377.2|2
1645682470000|2022-02-24 06:01:10|47417.3|47377.3|47417.3|47377.3|47417.3|47377.3|47417.3|47377.3|0
1645682480000|2022-02-24 06:01:20|47422.2|47382.2|47402.4|47362.4|47422.3|47382.3|47402.3|47362.3|7
1645682490000|2022-02-24 06:01:30|47417.3|47377.3|47412.4|47372.4|47417.3|47377.3|47412.3|47372.3|0
1645682500000|2022-02-24 06:01:40|47417.3|47377.3|47417.4|47377.4|47417.4|47377.4|47412.4|47372.4|0
1645682520000|2022-02-24 06:02:00|47422.3|47382.3|47422.2|47382.2|47422.4|47382.4|47417.3|47377.3|2
1645682530000|2022-02-24 06:02:10|47417.3|47377.3|47412.3|47372.3|47417.3|47377.3|47412.3|47372.3|0
1645682540000|2022-02-24 06:02:20|47407.4|47367.4|47412.2|47372.2|47417.2|47377.2|47397.3|47357.3|1
1645682550000|2022-02-24 06:02:30|47417.2|47377.2|47417.2|47377.2|47417.2|47377.2|47417.2|47377.2|0
1645682560000|2022-02-24 06:02:40|47417.3|47377.3|47417.3|47377.3|47417.3|47377.3|47417.3|47377.3|0
1645682570000|2022-02-24 06:02:50|47422.3|47382.3|47427.2|47387.2|47427.2|47387.2|47422.3|47382.3|0
1645682580000|2022-02-24 06:03:00|47422.3|47382.3|47407.2|47367.2|47422.3|47382.3|47407.2|47367.2|2
1645682590000|2022-02-24 06:03:10|47402.2|47362.2|47437.2|47397.2|47437.2|47397.2|47402.2|47362.2|9
1645682600000|2022-02-24 06:03:20|47437.3|47397.3|47437.2|47397.2|47447.2|47407.2|47437.2|47397.2|1
1645682610000|2022-02-24 06:03:30|47437.3|47397.3|47447.2|47407.2|47447.2|47407.2|47437.3|47397.3|0
1645682620000|2022-02-24 06:03:40|47442.3|47402.3|47442.3|47402.3|47442.3|47402.3|47442.3|47402.3|0
1645682630000|2022-02-24 06:03:50|47447.2|47407.2|47457.3|47417.3|47457.3|47417.3|47447.2|47407.2|0
1645682640000|2022-02-24 06:04:00|47462.2|47422.2|47462.2|47422.2|47462.2|47422.2|47462.2|47422.2|0
1645682650000|2022-02-24 06:04:10|47452.2|47412.2|47447.3|47407.3|47452.3|47412.3|47442.3|47402.3|3
1645682660000|2022-02-24 06:04:20|47452.3|47412.3|47462.3|47422.3|47462.3|47422.3|47452.3|47412.3|0
1645682670000|2022-02-24 06:04:30|47467.3|47427.3|47467.3|47427.3|47467.3|47427.3|47467.3|47427.3|0
1645682680000|2022-02-24 06:04:40|47477.3|47437.3|47472.3|47432.3|47477.3|47437.3|47472.3|47432.3|0
1645682690000|2022-02-24 06:04:50|47477.3|47437.3|47457.3|47417.3|47477.3|47437.3|47457.3|47417.3|0
1645682700000|2022-02-24 06:05:00|47447.3|47407.3|47442.3|47402.3|47447.3|47407.3|47442.3|47402.3|0
1645682730000|2022-02-24 06:05:30|47432.3|47392.3|47427.3|47387.3|47432.3|47392.3|47427.3|47387.3|0
1645682740000|2022-02-24 06:05:40|47437.3|47397.3|47432.3|47392.3|47437.3|47397.3|47432.3|47392.3|1
1645682750000|2022-02-24 06:05:50|47427.3|47387.3|47432.3|47392.3|47432.3|47392.3|47427.3|47387.3|1
1645682760000|2022-02-24 06:06:00|47432.4|47392.4|47427.3|47387.3|47432.4|47392.4|47427.3|47387.3|1
1645682770000|2022-02-24 06:06:10|47432.3|47392.3|47447.3|47407.3|47447.3|47407.3|47432.3|47392.3|3
1645682780000|2022-02-24 06:06:20|47437.3|47397.3|47442.2|47402.2|47447.2|47407.2|47437.2|47397.2|2
1645682790000|2022-02-24 06:06:30|47442.3|47402.3|47442.2|47402.2|47442.3|47402.3|47437.3|47397.3|0
1645682800000|2022-02-24 06:06:40|47437.3|47397.3|47437.3|47397.3|47437.3|47397.3|47437.3|47397.3|0
1645682810000|2022-02-24 06:06:50|47437.2|47397.2|47427.3|47387.3|47437.2|47397.2|47427.3|47387.3|1
1645682820000|2022-02-24 06:07:00|47432.3|47392.3|47427.3|47387.3|47432.3|47392.3|47427.3|47387.3|1
1645682830000|2022-02-24 06:07:10|47432.3|47392.3|47437.2|47397.2|47437.2|47397.2|47432.3|47392.3|0
1645682840000|2022-02-24 06:07:20|47417.2|47377.2|47407.2|47367.2|47417.2|47377.2|47407.2|47367.2|4
1645682850000|2022-02-24 06:07:30|47397.3|47357.3|47397.2|47357.2|47402.3|47362.3|47397.2|47357.2|0
1645682860000|2022-02-24 06:07:40|47392.2|47352.2|47382.2|47342.2|47392.2|47352.2|47382.2|47342.2|1
1645682870000|2022-02-24 06:07:50|47387.2|47347.2|47407.2|47367.2|47407.2|47367.2|47387.2|47347.2|3
1645682880000|2022-02-24 06:08:00|47412.1|47372.1|47397.2|47357.2|47417.2|47377.2|47397.2|47357.2|2
1645682890000|2022-02-24 06:08:10|47397.1|47357.1|47402.1|47362.1|47402.1|47362.1|47397.1|47357.1|1
1645682900000|2022-02-24 06:08:20|47407|47367|47402.1|47362.1|47407|47367|47402.1|47362.1|0
1645682910000|2022-02-24 06:08:30|47397.1|47357.1|47407.1|47367.1|47407.1|47367.1|47397.1|47357.1|1
1645682920000|2022-02-24 06:08:40|47397.2|47357.2|47407.2|47367.2|47412.2|47372.2|47397.2|47357.2|1
1645682940000|2022-02-24 06:09:00|47417.2|47377.2|47412.3|47372.3|47417.3|47377.3|47407.3|47367.3|1
1645682950000|2022-02-24 06:09:10|47407.3|47367.3|47397.2|47357.2|47407.3|47367.3|47397.2|47357.2|0
1645682960000|2022-02-24 06:09:20|47392.2|47352.2|47367.3|47327.3|47397.2|47357.2|47367.2|47327.2|5
1645682970000|2022-02-24 06:09:30|47372.2|47332.2|47377.2|47337.2|47377.2|47337.2|47372.2|47332.2|2
1645682980000|2022-02-24 06:09:40|47387.2|47347.2|47407.2|47367.2|47412.2|47372.2|47387.2|47347.2|2
1645682990000|2022-02-24 06:09:50|47412.2|47372.2|47407.2|47367.2|47422.2|47382.2|47407.2|47367.2|2
1645683000000|2022-02-24 06:10:00|47412.2|47372.2|47417.2|47377.2|47427.2|47387.2|47407.2|47367.2|1
1645683010000|2022-02-24 06:10:10|47412.2|47372.2|47402.2|47362.2|47412.2|47372.2|47402.2|47362.2|2
1645683020000|2022-02-24 06:10:20|47407.2|47367.2|47407.2|47367.2|47407.2|47367.2|47407.2|47367.2|0
1645683050000|2022-02-24 06:10:50|47412.1|47372.1|47407.2|47367.2|47417.2|47377.2|47407.2|47367.2|24
1645683060000|2022-02-24 06:11:00|47417.2|47377.2|47427.2|47387.2|47432.2|47392.2|47417.2|47377.2|1
1645683070000|2022-02-24 06:11:10|47417.2|47377.2|47447.2|47407.2|47447.2|47407.2|47417.2|47377.2|2
1645683080000|2022-02-24 06:11:20|47442.2|47402.2|47447.2|47407.2|47447.2|47407.2|47442.2|47402.2|2
1645683090000|2022-02-24 06:11:30|47457.2|47417.2|47457.2|47417.2|47462|47422|47442.2|47402.2|13
1645683110000|2022-02-24 06:11:50|47462.1|47422.1|47452.2|47412.2|47472.2|47432.2|47452.2|47412.2|0
1645683120000|2022-02-24 06:12:00|47457.2|47417.2|47447.2|47407.2|47457.2|47417.2|47437.2|47397.2|1
1645683130000|2022-02-24 06:12:10|47452.2|47412.2|47447.2|47407.2|47457.2|47417.2|47447.2|47407.2|0
1645683140000|2022-02-24 06:12:20|47442.2|47402.2|47442.2|47402.2|47442.2|47402.2|47442.2|47402.2|0
1645683150000|2022-02-24 06:12:30|47447.2|47407.2|47437.2|47397.2|47447.2|47407.2|47437.2|47397.2|0
1645683160000|2022-02-24 06:12:40|47432.2|47392.2|47427.2|47387.2|47432.2|47392.2|47427.2|47387.2|5
1645683180000|2022-02-24 06:13:00|47422.2|47382.2|47417.2|47377.2|47422.2|47382.2|47417.2|47377.2|1
1645683190000|2022-02-24 06:13:10|47407.2|47367.2|47407.2|47367.2|47407.2|47367.2|47407.1|47367.1|0
1645683200000|2022-02-24 06:13:20|47412.2|47372.2|47407.2|47367.2|47412.2|47372.2|47407.2|47367.2|0
1645683220000|2022-02-24 06:13:40|47392.2|47352.2|47392.2|47352.2|47392.2|47352.2|47377.2|47337.2|4
1645683230000|2022-02-24 06:13:50|47387.2|47347.2|47372.2|47332.2|47387.2|47347.2|47372.2|47332.2|7
1645683240000|2022-02-24 06:14:00|47372.3|47332.3|47377.2|47337.2|47377.2|47337.2|47372.3|47332.3|0
1645683250000|2022-02-24 06:14:10|47372.2|47332.2|47367.2|47327.2|47372.2|47332.2|47367.2|47327.2|2
1645683260000|2022-02-24 06:14:20|47367.3|47327.3|47357.2|47317.2|47367.3|47327.3|47357.2|47317.2|0
1645683270000|2022-02-24 06:14:30|47352.2|47312.2|47352.2|47312.2|47362.1|47322.1|47352.2|47312.2|1
1645683280000|2022-02-24 06:14:40|47347.3|47307.3|47337.2|47297.2|47347.3|47307.3|47337.2|47297.2|6
1645683290000|2022-02-24 06:14:50|47327.2|47287.2|47327.2|47287.2|47332.1|47292.1|47327.2|47287.2|3
1645683300000|2022-02-24 06:15:00|47347.2|47307.2|47327.2|47287.2|47347.2|47307.2|47327.2|47287.2|3
1645683310000|2022-02-24 06:15:10|47312.2|47272.2|47302.2|47262.2|47312.2|47272.2|47297.2|47257.2|1
1645683330000|2022-02-24 06:15:30|47307.3|47267.3|47307.3|47267.3|47307.3|47267.3|47307.3|47267.3|0
1645683340000|2022-02-24 06:15:40|47322.1|47282.1|47312.2|47272.2|47322.1|47282.1|47312.2|47272.2|2
1645683350000|2022-02-24 06:15:50|47317.1|47277.1|47347.1|47307.1|47347.1|47307.1|47317.1|47277.1|5
1645683360000|2022-02-24 06:16:00|47362.1|47322.1|47357.1|47317.1|47362.1|47322.1|47347.2|47307.2|1
1645683370000|2022-02-24 06:16:10|47357.2|47317.2|47372.2|47332.2|47377.2|47337.2|47357.2|47317.2|18
1645683380000|2022-02-24 06:16:20|47372.3|47332.3|47377.3|47337.3|47387.1|47347.1|47372.3|47332.3|2
1645683390000|2022-02-24 06:16:30|47377.2|47337.2|47367.3|47327.3|47377.2|47337.2|47367.3|47327.3|4
1645683400000|2022-02-24 06:16:40|47367.2|47327.2|47377.2|47337.2|47382.2|47342.2|47367.2|47327.2|1
1645683410000|2022-02-24 06:16:50|47372.2|47332.2|47372.2|47332.2|47372.3|47332.3|47372.2|47332.2|12
1645683420000|2022-02-24 06:17:00|47367.3|47327.3|47377.1|47337.1|47377.1|47337.1|47367.3|47327.3|0
1645683430000|2022-02-24 06:17:10|47367.2|47327.2|47362.2|47322.2|47367.2|47327.2|47362.2|47322.2|46
1645683440000|2022-02-24 06:17:20|47357.3|47317.3|47357.3|47317.3|47362.3|47322.3|47357.3|47317.3|0
1645683450000|2022-02-24 06:17:30|47362.3|47322.3|47362.3|47322.3|47362.3|47322.3|47362.2|47322.2|0
1645683460000|2022-02-24 06:17:40|47367.3|47327.3|47362.3|47322.3|47367.3|47327.3|47362.3|47322.3|28
1645683470000|2022-02-24 06:17:50|47362.2|47322.2|47367.3|47327.3|47377.3|47337.3|47362.2|47322.2|2
1645683480000|2022-02-24 06:18:00|47357.3|47317.3|47367.3|47327.3|47367.3|47327.3|47357.3|47317.3|17
1645683500000|2022-02-24 06:18:20|||||||||19
1645683520000|2022-02-24 06:18:40|47367.2|47327.2|47362.2|47322.2|47367.3|47327.3|47362.2|47322.2|0
1645683530000|2022-02-24 06:18:50|47367.2|47327.2|47377.2|47337.2|47377.2|47337.2|47367.2|47327.2|2
1645683540000|2022-02-24 06:19:00|47372.3|47332.3|47347.2|47307.2|47372.3|47332.3|47347.2|47307.2|6
1645683550000|2022-02-24 06:19:10|47342.2|47302.2|47347.2|47307.2|47347.2|47307.2|47342.2|47302.2|1
1645683560000|2022-02-24 06:19:20|47342.3|47302.3|47347.2|47307.2|47347.2|47307.2|47332.4|47292.4|1
1645683570000|2022-02-24 06:19:30|47327.2|47287.2|47327.2|47287.2|47327.2|47287.2|47327.2|47287.2|27
1645683580000|2022-02-24 06:19:40|47322.2|47282.2|47327.2|47287.2|47327.2|47287.2|47322.2|47282.2|1
1645683590000|2022-02-24 06:19:50|47357.2|47317.2|47352.2|47312.2|47357.2|47317.2|47352.2|47312.2|1
1645683600000|2022-02-24 06:20:00|47332.3|47292.3|47297.2|47257.2|47337.2|47297.2|47292.2|47252.2|22
1645683620000|2022-02-24 06:20:20|47287.2|47247.2|47287.2|47247.2|47287.2|47247.2|47287.2|47247.2|1
1645683630000|2022-02-24 06:20:30|47317.2|47277.2|47342.2|47302.2|47347.2|47307.2|47312.2|47272.2|4
1645683640000|2022-02-24 06:20:40|47337.2|47297.2|47352.3|47312.3|47357.3|47317.3|47337.2|47297.2|3
1645683650000|2022-02-24 06:20:50|47347.4|47307.4|47347.3|47307.3|47347.4|47307.4|47347.3|47307.3|0
1645683660000|2022-02-24 06:21:00|47347.4|47307.4|47357.2|47317.2|47357.3|47317.3|47347.4|47307.4|1
1645683670000|2022-02-24 06:21:10|47352.3|47312.3|47347.3|47307.3|47352.3|47312.3|47347.3|47307.3|2
1645683680000|2022-02-24 06:21:20|47342.4|47302.4|47347.2|47307.2|47347.3|47307.3|47342.3|47302.3|0
1645683690000|2022-02-24 06:21:30|47342.3|47302.3|47337.2|47297.2|47347.2|47307.2|47337.2|47297.2|1
1645683700000|2022-02-24 06:21:40|47337.3|47297.3|47347.3|47307.3|47347.3|47307.3|47337.3|47297.3|2
1645683710000|2022-02-24 06:21:50|47347.2|47307.2|47357.4|47317.4|47357.4|47317.4|47347.2|47307.2|0
1645683720000|2022-02-24 06:22:00|47357.3|47317.3|47352.4|47312.4|47357.3|47317.3|47342.5|47302.5|2
1645683730000|2022-02-24 06:22:10|47357.3|47317.3|47352.4|47312.4|47357.3|47317.3|47352.4|47312.4|0
1645683740000|2022-02-24 06:22:20|47352.3|47312.3|47357.3|47317.3|47357.3|47317.3|47352.3|47312.3|1
1645683750000|2022-02-24 06:22:30|47362.3|47322.3|47357.3|47317.3|47362.3|47322.3|47357.3|47317.3|0
1645683760000|2022-02-24 06:22:40|||||||||1
1645683770000|2022-02-24 06:22:50|47362.3|47322.3|47372.4|47332.4|47372.4|47332.4|47362.3|47322.3|1
1645683780000|2022-02-24 06:23:00|47347.3|47307.3|47347.3|47307.3|47357.3|47317.3|47347.3|47307.3|2
1645683790000|2022-02-24 06:23:10|47342.4|47302.4|47347.4|47307.4|47347.4|47307.4|47342.4|47302.4|1
1645683800000|2022-02-24 06:23:20|47357.3|47317.3|47352.4|47312.4|47357.3|47317.3|47352.4|47312.4|0
1645683810000|2022-02-24 06:23:30|47357.3|47317.3|47367.3|47327.3|47372.3|47332.3|47357.3|47317.3|7
1645683840000|2022-02-24 06:24:00|47357.3|47317.3|47357.3|47317.3|47357.3|47317.3|47357.3|47317.3|0
1645683870000|2022-02-24 06:24:30|47352.3|47312.3|47357.3|47317.3|47362.3|47322.3|47352.3|47312.3|3
1645683880000|2022-02-24 06:24:40|47352.3|47312.3|47352.3|47312.3|47352.3|47312.3|47352.3|47312.3|0
1645683890000|2022-02-24 06:24:50|47357.3|47317.3|47367.3|47327.3|47367.3|47327.3|47357.3|47317.3|0
1645683900000|2022-02-24 06:25:00|47372.3|47332.3|47392.3|47352.3|47392.3|47352.3|47367.3|47327.3|1
1645683910000|2022-02-24 06:25:10|47387.3|47347.3|47372.4|47332.4|47387.3|47347.3|47372.4|47332.4|1
1645683930000|2022-02-24 06:25:30|47387.3|47347.3|47387.3|47347.3|47392.3|47352.3|47377.3|47337.3|4
1645683940000|2022-02-24 06:25:40|47382.3|47342.3|47392.3|47352.3|47397.3|47357.3|47382.3|47342.3|0
1645683950000|2022-02-24 06:25:50|47382.3|47342.3|47377.3|47337.3|47382.3|47342.3|47377.3|47337.3|0
1645683960000|2022-02-24 06:26:00|47382.3|47342.3|47407.3|47367.3|47407.3|47367.3|47382.3|47342.3|0
1645683980000|2022-02-24 06:26:20|47417.3|47377.3|47427.3|47387.3|47427.3|47387.3|47417.3|47377.3|1
1645683990000|2022-02-24 06:26:30|47432.3|47392.3|47417.3|47377.3|47432.3|47392.3|47417.3|47377.3|0
1645684000000|2022-02-24 06:26:40|47417.4|47377.4|47432.3|47392.3|47432.3|47392.3|47417.4|47377.4|1
1645684020000|2022-02-24 06:27:00|47427.3|47387.3|47397.3|47357.3|47437.3|47397.3|47392.3|47352.3|16
1645684040000|2022-02-24 06:27:20|47407.3|47367.3|47402.3|47362.3|47407.3|47367.3|47402.3|47362.3|2
1645684050000|2022-02-24 06:27:30|47402.4|47362.4|47397.3|47357.3|47407.3|47367.3|47392.3|47352.3|0
1645684060000|2022-02-24 06:27:40|47382.4|47342.4|47387.3|47347.3|47392.3|47352.3|47372.3|47332.3|5
1645684070000|2022-02-24 06:27:50|47387.4|47347.4|47397.3|47357.3|47397.3|47357.3|47387.4|47347.4|0
1645684080000|2022-02-24 06:28:00|47397.2|47357.2|47377.3|47337.3|47397.2|47357.2|47377.2|47337.2|5
1645684090000|2022-02-24 06:28:10|47367.3|47327.3|47362.3|47322.3|47367.3|47327.3|47357.2|47317.2|8
1645684100000|2022-02-24 06:28:20|47367.2|47327.2|47372.2|47332.2|47372.3|47332.3|47367.2|47327.2|0
1645684110000|2022-02-24 06:28:30|47367.3|47327.3|47367.3|47327.3|47367.3|47327.3|47367.3|47327.3|0
1645684120000|2022-02-24 06:28:40|47372.2|47332.2|47382.2|47342.2|47382.2|47342.2|47372.2|47332.2|0
1645684130000|2022-02-24 06:28:50|47377.3|47337.3|47382.2|47342.2|47382.2|47342.2|47372.2|47332.2|0
1645684140000|2022-02-24 06:29:00|47382.3|47342.3|47397.2|47357.2|47397.2|47357.2|47382.3|47342.3|0
1645684150000|2022-02-24 06:29:10|47392.3|47352.3|47397.3|47357.3|47397.3|47357.3|47392.2|47352.2|0
1645684160000|2022-02-24 06:29:20|47407.3|47367.3|47407.3|47367.3|47407.3|47367.3|47407.2|47367.2|1
1645684170000|2022-02-24 06:29:30|47397.2|47357.2|47397.2|47357.2|47412.2|47372.2|47387.3|47347.3|4
1645684190000|2022-02-24 06:29:50|47402.2|47362.2|47402.2|47362.2|47402.2|47362.2|47402.2|47362.2|36
1645684200000|2022-02-24 06:30:00|47397.3|47357.3|47402.2|47362.2|47407.2|47367.2|47397.2|47357.2|1
1645684210000|2022-02-24 06:30:10|47397.3|47357.3|47397.2|47357.2|47402.2|47362.2|47397.2|47357.2|2
1645684220000|2022-02-24 06:30:20|47397.3|47357.3|47402.2|47362.2|47402.2|47362.2|47397.3|47357.3|0
1645684230000|2022-02-24 06:30:30|47407.2|47367.2|47412.2|47372.2|47412.2|47372.2|47407.2|47367.2|0
1645684240000|2022-02-24 06:30:40|47412.3|47372.3|47412.3|47372.3|47417.2|47377.2|47412.3|47372.3|0
1645684250000|2022-02-24 06:30:50|47412.4|47372.4|47457.2|47417.2|47457.2|47417.2|47412.4|47372.4|4
1645684260000|2022-02-24 06:31:00|47442.3|47402.3|47432.2|47392.2|47452.2|47412.2|47427.3|47387.3|2
1645684270000|2022-02-24 06:31:10|47432.3|47392.3|47452.2|47412.2|47452.2|47412.2|47432.3|47392.3|1
1645684280000|2022-02-24 06:31:20|47452.3|47412.3|47462.2|47422.2|47462.2|47422.2|47452.3|47412.3|0
1645684290000|2022-02-24 06:31:30|47457.3|47417.3|47457.3|47417.3|47457.3|47417.3|47457.2|47417.2|0
1645684330000|2022-02-24 06:32:10|47477.3|47437.3|47477.3|47437.3|47477.3|47437.3|47477.2|47437.2|2
1645684340000|2022-02-24 06:32:20|47482.3|47442.3|47497.2|47457.2|47497.2|47457.2|47482.3|47442.3|1
1645684350000|2022-02-24 06:32:30|47487.3|47447.3|47487.3|47447.3|47492.2|47452.2|47487.3|47447.3|1
1645684360000|2022-02-24 06:32:40|47487.2|47447.2|47497.2|47457.2|47497.2|47457.2|47487.2|47447.2|38
1645684370000|2022-02-24 06:32:50|47492.2|47452.2|47492.2|47452.2|47492.2|47452.2|47492.2|47452.2|1
1645684380000|2022-02-24 06:33:00|47497.2|47457.2|47487.2|47447.2|47497.2|47457.2|47487.2|47447.2|12
1645684390000|2022-02-24 06:33:10|47492.2|47452.2|47497.2|47457.2|47497.2|47457.2|47492.2|47452.2|0
1645684400000|2022-02-24 06:33:20|47497.3|47457.3|47497.3|47457.3|47497.3|47457.3|47497.3|47457.3|0
1645684410000|2022-02-24 06:33:30|47502.2|47462.2|47517.1|47477.1|47517.1|47477.1|47502.2|47462.2|1
1645684420000|2022-02-24 06:33:40|47512.1|47472.1|47512.2|47472.2|47512.2|47472.2|47507.2|47467.2|0
1645684430000|2022-02-24 06:33:50|47512.1|47472.1|47502.2|47462.2|47512.1|47472.1|47497.3|47457.3|1
1645684440000|2022-02-24 06:34:00|47502.3|47462.3|47497.1|47457.1|47507.1|47467.1|47497.1|47457.1|0
1645684450000|2022-02-24 06:34:10|47497.2|47457.2|47492.3|47452.3|47497.3|47457.3|47487.3|47447.3|0
1645684460000|2022-02-24 06:34:20|47487.3|47447.3|47492.2|47452.2|47492.2|47452.2|47477.3|47437.3|1
1645684470000|2022-02-24 06:34:30|47492.3|47452.3|47487.2|47447.2|47492.3|47452.3|47487.2|47447.2|6
1645684480000|2022-02-24 06:34:40|47492.1|47452.1|47487.2|47447.2|47492.1|47452.1|47487.2|47447.2|1
1645684490000|2022-02-24 06:34:50|47482.3|47442.3|47482.3|47442.3|47482.3|47442.3|47482.3|47442.3|0
1645684500000|2022-02-24 06:35:00|47492.1|47452.1|47497.1|47457.1|47497.1|47457.1|47492.1|47452.1|0
1645684510000|2022-02-24 06:35:10|47502.1|47462.1|47487.2|47447.2|47502.1|47462.1|47487.2|47447.2|5
1645684520000|2022-02-24 06:35:20|47482.2|47442.2|47487.3|47447.3|47487.3|47447.3|47477.3|47437.3|1
1645684530000|2022-02-24 06:35:30|47497.3|47457.3|47502.2|47462.2|47502.3|47462.3|47497.3|47457.3|1
1645684540000|2022-02-24 06:35:40|47497.3|47457.3|47497.3|47457.3|47497.3|47457.3|47497.3|47457.3|0
1645684560000|2022-02-24 06:36:00|47492.2|47452.2|47492.1|47452.1|47492.2|47452.2|47492.1|47452.1|0
1645684570000|2022-02-24 06:36:10|47487.2|47447.2|47487.2|47447.2|47487.2|47447.2|47487.2|47447.2|1
1645684600000|2022-02-24 06:36:40|47477.1|47437.1|47427.2|47387.2|47477.1|47437.1|47427.2|47387.2|3
1645684610000|2022-02-24 06:36:50|47442.2|47402.2|47432.2|47392.2|47447.1|47407.1|47432.2|47392.2|1
1645684620000|2022-02-24 06:37:00|47437.2|47397.2|47447.2|47407.2|47447.2|47407.2|47437.2|47397.2|0
1645684630000|2022-02-24 06:37:10|47442.2|47402.2|47452.2|47412.2|47457.2|47417.2|47437.2|47397.2|2
1645684640000|2022-02-24 06:37:20|47447.2|47407.2|47457.2|47417.2|47457.2|47417.2|47447.2|47407.2|0
1645684670000|2022-02-24 06:37:50|47477.1|47437.1|47477.1|47437.1|47477.1|47437.1|47477.1|47437.1|1
1645684680000|2022-02-24 06:38:00|47472.2|47432.2|47472.1|47432.1|47472.2|47432.2|47472.1|47432.1|0
1645684690000|2022-02-24 06:38:10|47467.2|47427.2|47477.1|47437.1|47477.1|47437.1|47467.2|47427.2|1
1645684710000|2022-02-24 06:38:30|47477.2|47437.2|47497.2|47457.2|47497.2|47457.2|47477.2|47437.2|2
1645684720000|2022-02-24 06:38:40|47502.1|47462.1|47497.1|47457.1|47502.1|47462.1|47497.1|47457.1|0
1645684730000|2022-02-24 06:38:50|47512.1|47472.1|47502.1|47462.1|47517.1|47477.1|47497.1|47457.1|1
1645684740000|2022-02-24 06:39:00|47497.2|47457.2|47477.1|47437.1|47497.2|47457.2|47477.1|47437.1|0
1645684750000|2022-02-24 06:39:10|47472.2|47432.2|47492.1|47452.1|47492.1|47452.1|47472.2|47432.2|0
1645684760000|2022-02-24 06:39:20|47482.1|47442.1|47487.2|47447.2|47487.2|47447.2|47477.1|47437.1|0
1645684770000|2022-02-24 06:39:30|47487.1|47447.1|47477.1|47437.1|47492.1|47452.1|47477.1|47437.1|1
1645684780000|2022-02-24 06:39:40|47472.2|47432.2|47487.1|47447.1|47487.1|47447.1|47472.2|47432.2|3
1645684790000|2022-02-24 06:39:50|47482.1|47442.1|47487.2|47447.2|47487.2|47447.2|47482.1|47442.1|0
1645684800000|2022-02-24 06:40:00|47507.1|47467.1|47502.1|47462.1|47507.1|47467.1|47502.1|47462.1|2
1645684810000|2022-02-24 06:40:10|47492.2|47452.2|47482.2|47442.2|47497.2|47457.2|47482.2|47442.2|0
1645684820000|2022-02-24 06:40:20|47492.1|47452.1|47487.2|47447.2|47492.1|47452.1|47487.2|47447.2|1
1645684830000|2022-02-24 06:40:30|47492.2|47452.2|47507.2|47467.2|47507.2|47467.2|47492.2|47452.2|5
1645684840000|2022-02-24 06:40:40|47512.2|47472.2|47527.1|47487.1|47527.1|47487.1|47512.2|47472.2|1
1645684850000|2022-02-24 06:40:50|47522.2|47482.2|47527.2|47487.2|47532.1|47492.1|47522.2|47482.2|1
1645684860000|2022-02-24 06:41:00|47522.2|47482.2|47522.2|47482.2|47532.2|47492.2|47517.2|47477.2|3
1645684870000|2022-02-24 06:41:10|47517.2|47477.2|47532.2|47492.2|47532.2|47492.2|47517.2|47477.2|2
1645684880000|2022-02-24 06:41:20|47527.2|47487.2|47532.2|47492.2|47532.2|47492.2|47527.2|47487.2|1
1645684890000|2022-02-24 06:41:30|47542.1|47502.1|47527.2|47487.2|47542.1|47502.1|47527.2|47487.2|2
1645684910000|2022-02-24 06:41:50|47522.2|47482.2|47517.2|47477.2|47522.2|47482.2|47517.2|47477.2|0
1645684920000|2022-02-24 06:42:00|47517.1|47477.1|47497.2|47457.2|47517.1|47477.1|47497.2|47457.2|3
1645684930000|2022-02-24 06:42:10|47507.1|47467.1|47507.1|47467.1|47507.1|47467.1|47507.1|47467.1|2
1645684940000|2022-02-24 06:42:20|47502.1|47462.1|47492.2|47452.2|47502.1|47462.1|47492.2|47452.2|2
1645684950000|2022-02-24 06:42:30|47527.2|47487.2|47532.1|47492.1|47532.1|47492.1|47522.2|47482.2|7
1645684960000|2022-02-24 06:42:40|47527.2|47487.2|47532.1|47492.1|47532.2|47492.2|47527.2|47487.2|2
1645684970000|2022-02-24 06:42:50|47537.1|47497.1|47532.1|47492.1|47537.1|47497.1|47532.1|47492.1|0
1645684980000|2022-02-24 06:43:00|47527.1|47487.1|47527.1|47487.1|47527.1|47487.1|47527.1|47487.1|1
1645684990000|2022-02-24 06:43:10|47522.2|47482.2|47532.1|47492.1|47532.1|47492.1|47522.2|47482.2|3
1645685010000|2022-02-24 06:43:30|47532.2|47492.2|47532.2|47492.2|47532.2|47492.2|47532.2|47492.2|0
1645685020000|2022-02-24 06:43:40|47532.3|47492.3|47557.2|47517.2|47557.2|47517.2|47532.3|47492.3|3
1645685030000|2022-02-24 06:43:50|47562.1|47522.1|47597.2|47557.2|47597.2|47557.2|47562.1|47522.1|18
1645685040000|2022-02-24 06:44:00|47597.1|47557.1|47592.2|47552.2|47597.1|47557.1|47592.2|47552.2|5
1645685050000|2022-02-24 06:44:10|47597.1|47557.1|47597.1|47557.1|47597.1|47557.1|47597.1|47557.1|7
1645685060000|2022-02-24 06:44:20|47592.2|47552.2|47592.2|47552.2|47597.1|47557.1|47592.2|47552.2|5
1645685070000|2022-02-24 06:44:30|47597.1|47557.1|47597.1|47557.1|47597.1|47557.1|47592.2|47552.2|2
1645685080000|2022-02-24 06:44:40|47592.2|47552.2|47592.2|47552.2|47597.2|47557.2|47592.2|47552.2|3
1645685090000|2022-02-24 06:44:50|47612.2|47572.2|47607.2|47567.2|47612.2|47572.2|47607.2|47567.2|7
1645685100000|2022-02-24 06:45:00|47617.1|47577.1|47617.1|47577.1|47617.1|47577.1|47607.2|47567.2|3
1645685110000|2022-02-24 06:45:10|47612.1|47572.1|47652.2|47612.2|47657.2|47617.2|47607.2|47567.2|4
1645685120000|2022-02-24 06:45:20|47657.1|47617.1|47632.3|47592.3|47657.2|47617.2|47632.3|47592.3|9
1645685130000|2022-02-24 06:45:30|47627.4|47587.4|47607.2|47567.2|47627.4|47587.4|47607.2|47567.2|3
1645685140000|2022-02-24 06:45:40|47602.2|47562.2|47582.3|47542.3|47602.2|47562.2|47582.3|47542.3|0
1645685150000|2022-02-24 06:45:50|47587.3|47547.3|47587.3|47547.3|47592.3|47552.3|47587.2|47547.2|18
1645685160000|2022-02-24 06:46:00|47587.2|47547.2|47582.3|47542.3|47587.3|47547.3|47582.3|47542.3|5
1645685170000|2022-02-24 06:46:10|47587.3|47547.3|47582.3|47542.3|47587.3|47547.3|47582.3|47542.3|3
1645685180000|2022-02-24 06:46:20|47582.4|47542.4|47582.3|47542.3|47587.3|47547.3|47582.3|47542.3|1
1645685190000|2022-02-24 06:46:30|47572.4|47532.4|47582.3|47542.3|47582.3|47542.3|47572.4|47532.4|0
1645685210000|2022-02-24 06:46:50|47592.3|47552.3|47592.3|47552.3|47592.3|47552.3|47592.3|47552.3|14
1645685220000|2022-02-24 06:47:00|47587.3|47547.3|47617.3|47577.3|47617.3|47577.3|47587.3|47547.3|24
1645685230000|2022-02-24 06:47:10|47617.2|47577.2|47612.3|47572.3|47617.3|47577.3|47612.3|47572.3|0
1645685240000|2022-02-24 06:47:20|47617.3|47577.3|47617.3|47577.3|47617.3|47577.3|47617.3|47577.3|0
1645685250000|2022-02-24 06:47:30|47607.3|47567.3|47617.3|47577.3|47627.2|47587.2|47607.3|47567.3|1
1645685260000|2022-02-24 06:47:40|47612.2|47572.2|47597.3|47557.3|47612.2|47572.2|47597.2|47557.2|1
1645685270000|2022-02-24 06:47:50|47602.2|47562.2|47597.3|47557.3|47607.2|47567.2|47597.2|47557.2|1
1645685280000|2022-02-24 06:48:00|47597.2|47557.2|47607.2|47567.2|47607.2|47567.2|47597.2|47557.2|0
1645685290000|2022-02-24 06:48:10|47597.3|47557.3|47597.3|47557.3|47607.2|47567.2|47597.3|47557.3|12
1645685300000|2022-02-24 06:48:20|47607.2|47567.2|47607.3|47567.3|47607.3|47567.3|47597.3|47557.3|2
1645685310000|2022-02-24 06:48:30|47617.3|47577.3|47622.2|47582.2|47622.2|47582.2|47617.3|47577.3|1
1645685320000|2022-02-24 06:48:40|47612.2|47572.2|47602.3|47562.3|47612.2|47572.2|47602.3|47562.3|0
1645685330000|2022-02-24 06:48:50|47607.3|47567.3|47602.3|47562.3|47607.3|47567.3|47602.3|47562.3|0
1645685340000|2022-02-24 06:49:00|47612.3|47572.3|47582.3|47542.3|47612.3|47572.3|47582.3|47542.3|22
1645685350000|2022-02-24 06:49:10|47572.3|47532.3|47577.3|47537.3|47587.2|47547.2|47572.3|47532.3|4
1645685370000|2022-02-24 06:49:30|47572.3|47532.3|47572.3|47532.3|47572.3|47532.3|47572.3|47532.3|0
1645685380000|2022-02-24 06:49:40|47572.2|47532.2|47562.3|47522.3|47572.2|47532.2|47562.3|47522.3|1
1645685390000|2022-02-24 06:49:50|47557.3|47517.3|47577.3|47537.3|47577.3|47537.3|47557.3|47517.3|1
1645685400000|2022-02-24 06:50:00|47567.3|47527.3|47592.3|47552.3|47602.3|47562.3|47567.3|47527.3|26
1645685410000|2022-02-24 06:50:10|47597.3|47557.3|47592.3|47552.3|47597.3|47557.3|47592.3|47552.3|0
1645685420000|2022-02-24 06:50:20|47607.3|47567.3|47632.3|47592.3|47632.3|47592.3|47607.3|47567.3|41
1645685430000|2022-02-24 06:50:30|47637.3|47597.3|47637.3|47597.3|47637.3|47597.3|47637.3|47597.3|0
1645685440000|2022-02-24 06:50:40|47632.3|47592.3|47637.3|47597.3|47637.3|47597.3|47632.3|47592.3|42
1645685450000|2022-02-24 06:50:50|47627.3|47587.3|47627.3|47587.3|47627.3|47587.3|47627.3|47587.3|0
1645685460000|2022-02-24 06:51:00|47632.2|47592.2|47647.3|47607.3|47652.2|47612.2|47632.2|47592.2|25
1645685470000|2022-02-24 06:51:10|47652.2|47612.2|47657.3|47617.3|47662.3|47622.3|47652.2|47612.2|12
1645685480000|2022-02-24 06:51:20|47667.3|47627.3|47667.3|47627.3|47672.2|47632.2|47657.3|47617.3|4
1645685490000|2022-02-24 06:51:30|47662.3|47622.3|47652.4|47612.4|47667.3|47627.3|47652.4|47612.4|19
1645685500000|2022-02-24 06:51:40|47647.4|47607.4|47652.3|47612.3|47652.4|47612.4|47637.4|47597.4|2
1645685510000|2022-02-24 06:51:50|47652.4|47612.4|47642.4|47602.4|47657.4|47617.4|47642.4|47602.4|23
1645685520000|2022-02-24 06:52:00|47647.4|47607.4|47627.4|47587.4|47652.4|47612.4|47627.4|47587.4|3
1645685530000|2022-02-24 06:52:10|47617.4|47577.4|47617.4|47577.4|47617.4|47577.4|47617.3|47577.3|5
1645685540000|2022-02-24 06:52:20|47617.3|47577.3|47612.4|47572.4|47617.3|47577.3|47612.4|47572.4|0
1645685550000|2022-02-24 06:52:30|47617.3|47577.3|47617.4|47577.4|47617.4|47577.4|47617.3|47577.3|0
1645685560000|2022-02-24 06:52:40|||||||||3
1645685570000|2022-02-24 06:52:50|47617.3|47577.3|47617.4|47577.4|47617.4|47577.4|47617.3|47577.3|0
1645685580000|2022-02-24 06:53:00|47622.3|47582.3|47597.4|47557.4|47622.3|47582.3|47597.4|47557.4|2
1645685590000|2022-02-24 06:53:10|47597.3|47557.3|47587.3|47547.3|47597.3|47557.3|47587.3|47547.3|1
1645685600000|2022-02-24 06:53:20|47582.4|47542.4|47587.4|47547.4|47587.4|47547.4|47582.4|47542.4|0
1645685610000|2022-02-24 06:53:30|47602.3|47562.3|47602.3|47562.3|47602.3|47562.3|47602.3|47562.3|1
1645685630000|2022-02-24 06:53:50|47597.4|47557.4|47587.3|47547.3|47597.4|47557.4|47587.3|47547.3|1
1645685640000|2022-02-24 06:54:00|47587.4|47547.4|47587.4|47547.4|47597.4|47557.4|47587.3|47547.3|12
1645685650000|2022-02-24 06:54:10|47582.4|47542.4|47582.4|47542.4|47582.4|47542.4|47582.4|47542.4|0
1645685660000|2022-02-24 06:54:20|47587.4|47547.4|47577.4|47537.4|47587.4|47547.4|47577.4|47537.4|11
1645685670000|2022-02-24 06:54:30|47582.3|47542.3|47582.4|47542.4|47587.4|47547.4|47582.3|47542.3|0
1645685680000|2022-02-24 06:54:40|47577.4|47537.4|47567.4|47527.4|47577.4|47537.4|47567.4|47527.4|0
1645685690000|2022-02-24 06:54:50|47567.3|47527.3|47562.4|47522.4|47567.3|47527.3|47562.4|47522.4|0
1645685700000|2022-02-24 06:55:00|47552.4|47512.4|47552.4|47512.4|47557.4|47517.4|47552.4|47512.4|2
1645685710000|2022-02-24 06:55:10|47557.3|47517.3|47557.4|47517.4|47557.4|47517.4|47557.3|47517.3|1
1645685720000|2022-02-24 06:55:20|47552.4|47512.4|47552.4|47512.4|47552.4|47512.4|47552.4|47512.4|0
1645685730000|2022-02-24 06:55:30|47542.3|47502.3|47532.3|47492.3|47542.3|47502.3|47532.3|47492.3|19
1645685740000|2022-02-24 06:55:40|47537.3|47497.3|47532.3|47492.3|47537.3|47497.3|47532.3|47492.3|15
1645685750000|2022-02-24 06:55:50|47537.3|47497.3|47537.3|47497.3|47537.3|47497.3|47537.3|47497.3|2
1645685760000|2022-02-24 06:56:00|47562.4|47522.4|47562.4|47522.4|47572.3|47532.3|47562.4|47522.4|19
1645685770000|2022-02-24 06:56:10|47567.4|47527.4|47567.4|47527.4|47582.4|47542.4|47567.4|47527.4|0
1645685780000|2022-02-24 06:56:20|47577.3|47537.3|47567.4|47527.4|47577.3|47537.3|47567.4|47527.4|0
1645685790000|2022-02-24 06:56:30|47582.4|47542.4|47587.4|47547.4|47597.3|47557.3|47582.4|47542.4|4
1645685800000|2022-02-24 06:56:40|47592.3|47552.3|47592.4|47552.4|47592.4|47552.4|47592.3|47552.3|0
1645685810000|2022-02-24 06:56:50|47577.4|47537.4|47577.4|47537.4|47587.2|47547.2|47577.4|47537.4|1
1645685820000|2022-02-24 06:57:00|47577.3|47537.3|47587.3|47547.3|47592.3|47552.3|47577.3|47537.3|0
1645685830000|2022-02-24 06:57:10|||||||||2
1645685840000|2022-02-24 06:57:20|47582.3|47542.3|47577.3|47537.3|47582.3|47542.3|47577.3|47537.3|1
1645685860000|2022-02-24 06:57:40|47577.4|47537.4|47577.3|47537.3|47582.3|47542.3|47577.3|47537.3|0
1645685870000|2022-02-24 06:57:50|47607.3|47567.3|47607.3|47567.3|47607.3|47567.3|47607.3|47567.3|1
1645685880000|2022-02-24 06:58:00|47602.4|47562.4|47602.3|47562.3|47602.4|47562.4|47602.3|47562.3|0
1645685890000|2022-02-24 06:58:10|47602.4|47562.4|47617.3|47577.3|47622.3|47582.3|47602.4|47562.4|1
1645685910000|2022-02-24 06:58:30|47617.2|47577.2|47587.3|47547.3|47617.2|47577.2|47587.3|47547.3|11
1645685920000|2022-02-24 06:58:40|47577.3|47537.3|47587.3|47547.3|47587.3|47547.3|47577.3|47537.3|5
1645685930000|2022-02-24 06:58:50|47582.4|47542.4|47582.3|47542.3|47582.4|47542.4|47582.3|47542.3|0
1645685950000|2022-02-24 06:59:10|47577.4|47537.4|47582.3|47542.3|47582.3|47542.3|47577.4|47537.4|0
1645685960000|2022-02-24 06:59:20|47607.3|47567.3|47667.3|47627.3|47667.3|47627.3|47607.3|47567.3|5
1645685970000|2022-02-24 06:59:30|47672.3|47632.3|47692.3|47652.3|47692.3|47652.3|47672.3|47632.3|4
1645685980000|2022-02-24 06:59:40|47687.3|47647.3|47687.3|47647.3|47702.3|47662.3|47682.3|47642.3|3
1645685990000|2022-02-24 06:59:50|47692.2|47652.2|47712.3|47672.3|47722.3|47682.3|47687.3|47647.3|6
1645686000000|2022-02-24 07:00:00|47727.3|47687.3|47717.2|47677.2|47727.3|47687.3|47707.3|47667.3|9
1645686010000|2022-02-24 07:00:10|47697.3|47657.3|47697.3|47657.3|47697.3|47657.3|47697.3|47657.3|1
1645686020000|2022-02-24 07:00:20|47707.3|47667.3|47697.3|47657.3|47707.3|47667.3|47697.3|47657.3|0
1645686030000|2022-02-24 07:00:30|47707.3|47667.3|47742.3|47702.3|47747.2|47707.2|47707.3|47667.3|8
1645686040000|2022-02-24 07:00:40|47752.1|47712.1|47752.3|47712.3|47752.3|47712.3|47752.1|47712.1|1
1645686050000|2022-02-24 07:00:50|47782.2|47742.2|47782.2|47742.2|47782.3|47742.3|47782.2|47742.2|4
1645686060000|2022-02-24 07:01:00|47777.2|47737.2|47757.4|47717.4|47787.3|47747.3|47757.4|47717.4|216
1645686070000|2022-02-24 07:01:10|47757.3|47717.3|47737.3|47697.3|47757.3|47717.3|47737.3|47697.3|2
1645686080000|2022-02-24 07:01:20|47732.3|47692.3|47732.3|47692.3|47732.3|47692.3|47727.3|47687.3|17
1645686090000|2022-02-24 07:01:30|47722.4|47682.4|47727.3|47687.3|47732.3|47692.3|47722.4|47682.4|2
1645686100000|2022-02-24 07:01:40|47722.3|47682.3|47717.3|47677.3|47722.3|47682.3|47712.3|47672.3|4
1645686110000|2022-02-24 07:01:50|47707.3|47667.3|47727.3|47687.3|47727.3|47687.3|47707.3|47667.3|13
1645686120000|2022-02-24 07:02:00|47722.3|47682.3|47777.3|47737.3|47777.4|47737.4|47717.3|47677.3|40
1645686130000|2022-02-24 07:02:10|47782.3|47742.3|47807.3|47767.3|47807.3|47767.3|47777.3|47737.3|110
1645686140000|2022-02-24 07:02:20|47802.3|47762.3|47787.3|47747.3|47807.3|47767.3|47787.3|47747.3|3
1645686150000|2022-02-24 07:02:30|47792.2|47752.2|47802.2|47762.2|47802.2|47762.2|47787.2|47747.2|2
1645686160000|2022-02-24 07:02:40|47807.1|47767.1|47807.3|47767.3|47807.3|47767.3|47762.2|47722.2|11
1645686170000|2022-02-24 07:02:50|47812.2|47772.2|47817.3|47777.3|47822.2|47782.2|47807.3|47767.3|13
1645686180000|2022-02-24 07:03:00|47807.3|47767.3|47807.2|47767.2|47822.2|47782.2|47807.2|47767.2|20
1645686190000|2022-02-24 07:03:10|47807.3|47767.3|47837.3|47797.3|47847.3|47807.3|47807.3|47767.3|5
1645686200000|2022-02-24 07:03:20|47837.2|47797.2|47837.2|47797.2|47837.2|47797.2|47837.2|47797.2|0
1645686210000|2022-02-24 07:03:30|47837.3|47797.3|47827.4|47787.4|47837.3|47797.3|47827.4|47787.4|69
1645686220000|2022-02-24 07:03:40|47842.4|47802.4|47827.4|47787.4|47842.4|47802.4|47827.3|47787.3|2
1645686230000|2022-02-24 07:03:50|47817.4|47777.4|47807.4|47767.4|47817.4|47777.4|47807.4|47767.4|25
1645686240000|2022-02-24 07:04:00|47812.4|47772.4|47832.4|47792.4|47837.4|47797.4|47807.4|47767.4|20
1645686250000|2022-02-24 07:04:10|47827.5|47787.5|47852.4|47812.4|47852.4|47812.4|47817.4|47777.4|6
1645686260000|2022-02-24 07:04:20|47842.4|47802.4|47837.4|47797.4|47842.4|47802.4|47837.4|47797.4|1
1645686270000|2022-02-24 07:04:30|47842.4|47802.4|47827.4|47787.4|47842.4|47802.4|47827.4|47787.4|1
1645686300000|2022-02-24 07:05:00|47832.4|47792.4|47842.3|47802.3|47842.4|47802.4|47822.4|47782.4|22
1645686310000|2022-02-24 07:05:10|47842.4|47802.4|47847.4|47807.4|47847.4|47807.4|47842.4|47802.4|0
1645686320000|2022-02-24 07:05:20|47842.4|47802.4|47857.3|47817.3|47862.3|47822.3|47842.4|47802.4|3
1645686330000|2022-02-24 07:05:30|47857.4|47817.4|47882.4|47842.4|47882.4|47842.4|47857.4|47817.4|1
1645686340000|2022-02-24 07:05:40|47877.3|47837.3|47897.4|47857.4|47897.4|47857.4|47877.3|47837.3|3
1645686350000|2022-02-24 07:05:50|47897.3|47857.3|47892.4|47852.4|47897.3|47857.3|47892.4|47852.4|0
1645686360000|2022-02-24 07:06:00|47907.4|47867.4|47902.3|47862.3|47907.4|47867.4|47897.3|47857.3|10
1645686370000|2022-02-24 07:06:10|47892.4|47852.4|47892.4|47852.4|47892.4|47852.4|47892.4|47852.4|1
1645686380000|2022-02-24 07:06:20|47897.4|47857.4|47907.4|47867.4|47907.4|47867.4|47897.4|47857.4|2
1645686390000|2022-02-24 07:06:30|47907.5|47867.5|47887.4|47847.4|47922.4|47882.4|47887.3|47847.3|15
1645686400000|2022-02-24 07:06:40|47887.3|47847.3|47877.4|47837.4|47887.4|47847.4|47877.4|47837.4|0
1645686410000|2022-02-24 07:06:50|47882.4|47842.4|47882.4|47842.4|47887.3|47847.3|47882.4|47842.4|0
1645686420000|2022-02-24 07:07:00|47887.4|47847.4|47892.4|47852.4|47897.4|47857.4|47887.4|47847.4|17
1645686430000|2022-02-24 07:07:10|47887.5|47847.5|47877.3|47837.3|47887.5|47847.5|47877.3|47837.3|0
1645686450000|2022-02-24 07:07:30|47872.4|47832.4|47882.3|47842.3|47882.4|47842.4|47867.4|47827.4|5
1645686460000|2022-02-24 07:07:40|47892.4|47852.4|47892.4|47852.4|47892.4|47852.4|47892.3|47852.3|3
1645686470000|2022-02-24 07:07:50|47892.3|47852.3|47882.3|47842.3|47892.3|47852.3|47882.3|47842.3|15
1645686480000|2022-02-24 07:08:00|47887.3|47847.3|47892.4|47852.4|47902.3|47862.3|47887.3|47847.3|20
1645686490000|2022-02-24 07:08:10|47887.4|47847.4|47882.3|47842.3|47887.4|47847.4|47882.3|47842.3|22
1645686500000|2022-02-24 07:08:20|47882.4|47842.4|47887.4|47847.4|47892.4|47852.4|47882.4|47842.4|3
1645686510000|2022-02-24 07:08:30|47897.4|47857.4|47897.4|47857.4|47897.4|47857.4|47897.4|47857.4|1
1645686520000|2022-02-24 07:08:40|47897.3|47857.3|47892.4|47852.4|47897.3|47857.3|47887.3|47847.3|0
1645686530000|2022-02-24 07:08:50|47892.3|47852.3|47902.3|47862.3|47902.3|47862.3|47892.3|47852.3|1
1645686540000|2022-02-24 07:09:00|47897.4|47857.4|47942.3|47902.3|47947.3|47907.3|47897.4|47857.4|5
1645686550000|2022-02-24 07:09:10|47942.4|47902.4|47957.4|47917.4|47957.4|47917.4|47942.4|47902.4|8
1645686560000|2022-02-24 07:09:20|47962.3|47922.3|47972.4|47932.4|47972.4|47932.4|47962.3|47922.3|3
1645686570000|2022-02-24 07:09:30|47967.4|47927.4|47972.4|47932.4|47972.4|47932.4|47962.4|47922.4|14
1645686580000|2022-02-24 07:09:40|47957.4|47917.4|47947.4|47907.4|47957.4|47917.4|47947.3|47907.3|11
1645686590000|2022-02-24 07:09:50|47947.3|47907.3|47927.3|47887.3|47947.4|47907.4|47927.3|47887.3|1
1645686600000|2022-02-24 07:10:00|47932.4|47892.4|47932.4|47892.4|47947.3|47907.3|47922.3|47882.3|11
1645686610000|2022-02-24 07:10:10|47937.3|47897.3|47957.3|47917.3|47957.3|47917.3|47937.3|47897.3|0
1645686630000|2022-02-24 07:10:30|47937.3|47897.3|47937.3|47897.3|47937.3|47897.3|47937.3|47897.3|6
1645686650000|2022-02-24 07:10:50|47932.4|47892.4|47937.4|47897.4|47937.4|47897.4|47927.4|47887.4|1
1645686660000|2022-02-24 07:11:00|47932.4|47892.4|47937.4|47897.4|47937.4|47897.4|47932.4|47892.4|0
1645686670000|2022-02-24 07:11:10|47937.2|47897.2|47927.4|47887.4|47937.2|47897.2|47927.3|47887.3|1
1645686680000|2022-02-24 07:11:20|47927.3|47887.3|47927.4|47887.4|47927.4|47887.4|47927.3|47887.3|1
1645686690000|2022-02-24 07:11:30|47927.3|47887.3|47917.4|47877.4|47927.4|47887.4|47917.3|47877.3|5
1645686700000|2022-02-24 07:11:40|47922.3|47882.3|47932.4|47892.4|47932.4|47892.4|47917.4|47877.4|3
1645686710000|2022-02-24 07:11:50|47937.4|47897.4|47952.4|47912.4|47952.4|47912.4|47937.4|47897.4|2
1645686720000|2022-02-24 07:12:00|47957.4|47917.4|47947.4|47907.4|47957.4|47917.4|47947.4|47907.4|0
1645686730000|2022-02-24 07:12:10|47947.3|47907.3|47942.4|47902.4|47947.4|47907.4|47942.4|47902.4|0
1645686740000|2022-02-24 07:12:20|47937.4|47897.4|47952.4|47912.4|47952.4|47912.4|47937.3|47897.3|2
1645686750000|2022-02-24 07:12:30|47947.4|47907.4|47967.4|47927.4|47967.4|47927.4|47942.4|47902.4|61
1645686760000|2022-02-24 07:12:40|47967.3|47927.3|47962.3|47922.3|47972.3|47932.3|47962.2|47922.2|38
1645686770000|2022-02-24 07:12:50|47967.2|47927.2|47957.2|47917.2|47967.2|47927.2|47947.2|47907.2|6
1645686780000|2022-02-24 07:13:00|47967.2|47927.2|47947.2|47907.2|47967.2|47927.2|47947.2|47907.2|3
1645686790000|2022-02-24 07:13:10|47942.3|47902.3|47932.2|47892.2|47942.3|47902.3|47927.2|47887.2|1
1645686800000|2022-02-24 07:13:20|47927.3|47887.3|47937.2|47897.2|47937.2|47897.2|47927.2|47887.2|2
1645686810000|2022-02-24 07:13:30|47937.3|47897.3|47942.2|47902.2|47947.2|47907.2|47937.3|47897.3|4
1645686820000|2022-02-24 07:13:40|47947.2|47907.2|47952.2|47912.2|47952.2|47912.2|47947.2|47907.2|0
1645686830000|2022-02-24 07:13:50|47957.2|47917.2|47972.2|47932.2|47972.2|47932.2|47957.2|47917.2|2
1645686840000|2022-02-24 07:14:00|47957.2|47917.2|47962.2|47922.2|47962.2|47922.2|47957.2|47917.2|31
1645686850000|2022-02-24 07:14:10|47967.2|47927.2|47972.2|47932.2|47972.2|47932.2|47967.2|47927.2|3
1645686860000|2022-02-24 07:14:20|||||||||12
1645686880000|2022-02-24 07:14:40|||||||||4
1645686900000|2022-02-24 07:15:00|47957.2|47917.2|47957.2|47917.2|47957.2|47917.2|47957.2|47917.2|8
1645686930000|2022-02-24 07:15:30|47952.2|47912.2|47952.2|47912.2|47952.2|47912.2|47952.2|47912.2|0
1645686940000|2022-02-24 07:15:40|47952|47912|47942.2|47902.2|47952|47912|47937.3|47897.3|3
1645686950000|2022-02-24 07:15:50|47947.2|47907.2|47947.1|47907.1|47947.2|47907.2|47942.2|47902.2|0
1645686960000|2022-02-24 07:16:00|47942.1|47902.1|48007.3|47967.3|48022.3|47982.3|47937.2|47897.2|6
1645686980000|2022-02-24 07:16:20|48002.3|47962.3|48007.3|47967.3|48012.3|47972.3|48002.3|47962.3|3
1645686990000|2022-02-24 07:16:30|48012.3|47972.3|48012.3|47972.3|48012.3|47972.3|48012.3|47972.3|2
1645687000000|2022-02-24 07:16:40|||||||||5
1645687020000|2022-02-24 07:17:00|48007.4|47967.4|48002.3|47962.3|48007.4|47967.4|48002.3|47962.3|2
1645687030000|2022-02-24 07:17:10|47997.4|47957.4|47997.3|47957.3|47997.4|47957.4|47997.3|47957.3|0
1645687050000|2022-02-24 07:17:30|||||||||1
1645687060000|2022-02-24 07:17:40|47997.4|47957.4|48007.3|47967.3|48012.3|47972.3|47997.4|47957.4|1
1645687070000|2022-02-24 07:17:50|48007.4|47967.4|48012.3|47972.3|48012.3|47972.3|48007.4|47967.4|0
1645687080000|2022-02-24 07:18:00|48012.4|47972.4|48032.4|47992.4|48032.4|47992.4|48012.4|47972.4|44
1645687090000|2022-02-24 07:18:10|48032.3|47992.3|48027.4|47987.4|48032.4|47992.4|48027.4|47987.4|28
1645687100000|2022-02-24 07:18:20|48017.4|47977.4|48027.3|47987.3|48032.3|47992.3|48017.4|47977.4|1
1645687130000|2022-02-24 07:18:50|48022.4|47982.4|48012.3|47972.3|48022.4|47982.4|48012.3|47972.3|6
1645687140000|2022-02-24 07:19:00|48002.3|47962.3|47982.3|47942.3|48002.3|47962.3|47972.4|47932.4|6
1645687150000|2022-02-24 07:19:10|47987.2|47947.2|48007.3|47967.3|48007.4|47967.4|47987.2|47947.2|1
1645687170000|2022-02-24 07:19:30|48007.4|47967.4|48002.3|47962.3|48007.4|47967.4|48002.3|47962.3|0
1645687180000|2022-02-24 07:19:40|48007.3|47967.3|48007.3|47967.3|48007.3|47967.3|48007.3|47967.3|1
1645687190000|2022-02-24 07:19:50|48007.2|47967.2|47987.2|47947.2|48007.2|47967.2|47987.2|47947.2|3
1645687200000|2022-02-24 07:20:00|47987.3|47947.3|47992.2|47952.2|47992.2|47952.2|47987.2|47947.2|0
1645687210000|2022-02-24 07:20:10|47992.3|47952.3|47972.3|47932.3|47992.3|47952.3|47972.3|47932.3|1
1645687220000|2022-02-24 07:20:20|47977.3|47937.3|47982.3|47942.3|47982.3|47942.3|47977.2|47937.2|1
1645687230000|2022-02-24 07:20:30|47982.2|47942.2|47982.3|47942.3|47982.3|47942.3|47977.3|47937.3|0
1645687240000|2022-02-24 07:20:40|47982.2|47942.2|47972.3|47932.3|47982.2|47942.2|47972.3|47932.3|0
1645687250000|2022-02-24 07:20:50|47972.2|47932.2|47972.3|47932.3|47982.3|47942.3|47967.3|47927.3|1
1645687260000|2022-02-24 07:21:00|47972.2|47932.2|47972.3|47932.3|47977.3|47937.3|47967.3|47927.3|0
1645687270000|2022-02-24 07:21:10|47977.2|47937.2|47987.3|47947.3|47987.4|47947.4|47977.2|47937.2|1
1645687280000|2022-02-24 07:21:20|47987.2|47947.2|47987.3|47947.3|47987.3|47947.3|47982.3|47942.3|0
1645687290000|2022-02-24 07:21:30|47982.3|47942.3|47987.3|47947.3|47987.3|47947.3|47982.3|47942.3|1
1645687300000|2022-02-24 07:21:40|47982.3|47942.3|47997.3|47957.3|48007.3|47967.3|47982.3|47942.3|1
1645687310000|2022-02-24 07:21:50|47987.3|47947.3|47992.3|47952.3|47992.3|47952.3|47987.3|47947.3|1
1645687320000|2022-02-24 07:22:00|48027.3|47987.3|48027.3|47987.3|48032.3|47992.3|48027.2|47987.2|18
1645687330000|2022-02-24 07:22:10|48077.2|48037.2|48122.3|48082.3|48122.3|48082.3|48077.2|48037.2|40
1645687340000|2022-02-24 07:22:20|48127.3|48087.3|48142.3|48102.3|48142.3|48102.3|48127.3|48087.3|27
1645687350000|2022-02-24 07:22:30|48137.3|48097.3|48137.3|48097.3|48142.3|48102.3|48137.2|48097.2|0
1645687360000|2022-02-24 07:22:40|48147.3|48107.3|48117.3|48077.3|48147.3|48107.3|48117.3|48077.3|5
1645687370000|2022-02-24 07:22:50|48127.3|48087.3|48127.3|48087.3|48127.3|48087.3|48127.3|48087.3|3
1645687380000|2022-02-24 07:23:00|48137.3|48097.3|48137.3|48097.3|48142.3|48102.3|48137.3|48097.3|2
1645687390000|2022-02-24 07:23:10|48157.3|48117.3|48162.3|48122.3|48162.3|48122.3|48157.3|48117.3|5
1645687400000|2022-02-24 07:23:20|48167.2|48127.2|48182.2|48142.2|48182.3|48142.3|48167.2|48127.2|2
1645687410000|2022-02-24 07:23:30|48192.3|48152.3|48242.3|48202.3|48247.3|48207.3|48192.3|48152.3|24
1645687420000|2022-02-24 07:23:40|48247.3|48207.3|48242.4|48202.4|48247.4|48207.4|48237.3|48197.3|4
1645687430000|2022-02-24 07:23:50|48247.4|48207.4|48202.4|48162.4|48247.4|48207.4|48187.3|48147.3|6
1645687440000|2022-02-24 07:24:00|48192.4|48152.4|48217.4|48177.4|48217.4|48177.4|48192.4|48152.4|17
1645687450000|2022-02-24 07:24:10|48222.3|48182.3|48217.3|48177.3|48227.4|48187.4|48207.3|48167.3|6
1645687460000|2022-02-24 07:24:20|48217.4|48177.4|48262.4|48222.4|48262.4|48222.4|48217.4|48177.4|3
1645687470000|2022-02-24 07:24:30|48272.3|48232.3|48282.4|48242.4|48282.4|48242.4|48272.3|48232.3|6
1645687480000|2022-02-24 07:24:40|48287.3|48247.3|48282.4|48242.4|48287.3|48247.3|48282.4|48242.4|3
1645687500000|2022-02-24 07:25:00|48287.3|48247.3|48287.3|48247.3|48287.3|48247.3|48282.4|48242.4|4
1645687510000|2022-02-24 07:25:10|48297.4|48257.4|48312.4|48272.4|48382.4|48342.4|48297.4|48257.4|29
1645687520000|2022-02-24 07:25:20|48317.4|48277.4|48262.4|48222.4|48317.4|48277.4|48262.4|48222.4|4
1645687530000|2022-02-24 07:25:30|48257.4|48217.4|48257.3|48217.3|48262.4|48222.4|48257.3|48217.3|1
1645687540000|2022-02-24 07:25:40|48277.3|48237.3|48307.3|48267.3|48307.3|48267.3|48277.3|48237.3|3
1645687550000|2022-02-24 07:25:50|48312.4|48272.4|48282.4|48242.4|48312.4|48272.4|48282.4|48242.4|3
1645687560000|2022-02-24 07:26:00|48277.4|48237.4|48317.3|48277.3|48332.3|48292.3|48277.3|48237.3|11
1645687570000|2022-02-24 07:26:10|48312.4|48272.4|48352.3|48312.3|48352.4|48312.4|48297.4|48257.4|13
1645687580000|2022-02-24 07:26:20|48342.4|48302.4|48357.4|48317.4|48382.4|48342.4|48342.4|48302.4|11
1645687590000|2022-02-24 07:26:30|48372.3|48332.3|48317.4|48277.4|48372.3|48332.3|48317.4|48277.4|10
1645687600000|2022-02-24 07:26:40|48312.4|48272.4|48367.3|48327.3|48367.3|48327.3|48312.4|48272.4|11
1645687610000|2022-02-24 07:26:50|48357.3|48317.3|48352.3|48312.3|48357.3|48317.3|48342.2|48302.2|4
1645687620000|2022-02-24 07:27:00|48347.2|48307.2|48292.3|48252.3|48347.2|48307.2|48292.3|48252.3|4
1645687630000|2022-02-24 07:27:10|48277.3|48237.3|48307.3|48267.3|48317.2|48277.2|48277.3|48237.3|2
1645687640000|2022-02-24 07:27:20|48307.2|48267.2|48302.4|48262.4|48322.3|48282.3|48302.4|48262.4|6
1645687650000|2022-02-24 07:27:30|48307.3|48267.3|48287.4|48247.4|48307.3|48267.3|48287.4|48247.4|0
1645687660000|2022-02-24 07:27:40|48282.3|48242.3|48277.3|48237.3|48282.3|48242.3|48277.3|48237.3|0
1645687670000|2022-02-24 07:27:50|48287.3|48247.3|48302.2|48262.2|48307.3|48267.3|48287.3|48247.3|2
1645687680000|2022-02-24 07:28:00|48317.4|48277.4|48317.2|48277.2|48322.4|48282.4|48302.4|48262.4|1
1645687690000|2022-02-24 07:28:10|48302.4|48262.4|48332.4|48292.4|48332.4|48292.4|48292.3|48252.3|7
1645687700000|2022-02-24 07:28:20|48407.3|48367.3|48377.4|48337.4|48432.2|48392.2|48377.3|48337.3|32
1645687710000|2022-02-24 07:28:30|48367.4|48327.4|48372.2|48332.2|48372.4|48332.4|48352.2|48312.2|2
1645687720000|2022-02-24 07:28:40|48377.2|48337.2|48367.2|48327.2|48382.2|48342.2|48362.2|48322.2|0
1645687730000|2022-02-24 07:28:50|48362.2|48322.2|48357.2|48317.2|48362.2|48322.2|48352.2|48312.2|7
1645687740000|2022-02-24 07:29:00|48347.2|48307.2|48362.3|48322.3|48362.3|48322.3|48347.2|48307.2|1
1645687750000|2022-02-24 07:29:10|48357.4|48317.4|48362.3|48322.3|48367.2|48327.2|48347.2|48307.2|2
1645687760000|2022-02-24 07:29:20|48377.3|48337.3|48377.4|48337.4|48382.3|48342.3|48367.3|48327.3|2
1645687770000|2022-02-24 07:29:30|48377.3|48337.3|48387.2|48347.2|48387.2|48347.2|48372.3|48332.3|7
1645687780000|2022-02-24 07:29:40|48382.2|48342.2|48382.2|48342.2|48387.2|48347.2|48377.1|48337.1|2
1645687790000|2022-02-24 07:29:50|48382.1|48342.1|48382.1|48342.1|48382.1|48342.1|48382.1|48342.1|0
1645687800000|2022-02-24 07:30:00|48377.2|48337.2|48382.1|48342.1|48382.1|48342.1|48372.2|48332.2|2
1645687810000|2022-02-24 07:30:10|48377.2|48337.2|48362.2|48322.2|48377.2|48337.2|48362.2|48322.2|2
1645687820000|2022-02-24 07:30:20|48357.3|48317.3|48372.2|48332.2|48372.2|48332.2|48357.2|48317.2|3
1645687830000|2022-02-24 07:30:30|48372.1|48332.1|48352.2|48312.2|48372.1|48332.1|48347.2|48307.2|1
1645687840000|2022-02-24 07:30:40|48352.3|48312.3|48352.2|48312.2|48357.2|48317.2|48352.2|48312.2|0
1645687850000|2022-02-24 07:30:50|48347.3|48307.3|48387.2|48347.2|48387.2|48347.2|48347.2|48307.2|4
1645687860000|2022-02-24 07:31:00|48382.2|48342.2|48362.2|48322.2|48382.2|48342.2|48357.2|48317.2|3
1645687870000|2022-02-24 07:31:10|48367.2|48327.2|48367.2|48327.2|48377.2|48337.2|48367.2|48327.2|0
1645687880000|2022-02-24 07:31:20|48372.2|48332.2|48372.2|48332.2|48372.2|48332.2|48372.2|48332.2|0
1645687890000|2022-02-24 07:31:30|48367.2|48327.2|48382.2|48342.2|48392.2|48352.2|48367.2|48327.2|0
1645687900000|2022-02-24 07:31:40|48377.2|48337.2|48397.2|48357.2|48397.2|48357.2|48377.2|48337.2|5
1645687910000|2022-02-24 07:31:50|48402.1|48362.1|48402.2|48362.2|48402.2|48362.2|48402.1|48362.1|0
1645687920000|2022-02-24 07:32:00|48392.2|48352.2|48382.1|48342.1|48392.2|48352.2|48382.1|48342.1|4
1645687930000|2022-02-24 07:32:10|48377.2|48337.2|48357.2|48317.2|48377.2|48337.2|48352.2|48312.2|2
1645687940000|2022-02-24 07:32:20|48387.2|48347.2|48387.2|48347.2|48387.2|48347.2|48382.2|48342.2|27
1645687950000|2022-02-24 07:32:30|48382.2|48342.2|48377.2|48337.2|48382.2|48342.2|48372.2|48332.2|4
1645687960000|2022-02-24 07:32:40|48367.2|48327.2|48417.2|48377.2|48417.2|48377.2|48362.2|48322.2|4
1645687970000|2022-02-24 07:32:50|48417.3|48377.3|48467.3|48427.3|48467.3|48427.3|48417.3|48377.3|10
1645687980000|2022-02-24 07:33:00|48457.2|48417.2|48472.1|48432.1|48487.1|48447.1|48457.2|48417.2|4
1645687990000|2022-02-24 07:33:10|48462.1|48422.1|48442.1|48402.1|48462.1|48422.1|48422.2|48382.2|11
1645688000000|2022-02-24 07:33:20|48442.2|48402.2|48477.1|48437.1|48482.1|48442.1|48442.2|48402.2|11
1645688010000|2022-02-24 07:33:30|48467.2|48427.2|48447.2|48407.2|48467.2|48427.2|48437.2|48397.2|14
1645688020000|2022-02-24 07:33:40|48447.4|48407.4|48457.2|48417.2|48457.2|48417.2|48447.4|48407.4|2
1645688030000|2022-02-24 07:33:50|48472.2|48432.2|48477.2|48437.2|48477.2|48437.2|48472.2|48432.2|1
1645688040000|2022-02-24 07:34:00|48472.2|48432.2|48452.1|48412.1|48472.2|48432.2|48452.1|48412.1|8
1645688050000|2022-02-24 07:34:10|48442.2|48402.2|48487.2|48447.2|48487.2|48447.2|48437.2|48397.2|5
1645688060000|2022-02-24 07:34:20|48497.2|48457.2|48517.3|48477.3|48522.1|48482.1|48497.2|48457.2|27
1645688070000|2022-02-24 07:34:30|48512.3|48472.3|48487.1|48447.1|48517.3|48477.3|48477.2|48437.2|18
1645688080000|2022-02-24 07:34:40|48482.1|48442.1|48517.2|48477.2|48517.2|48477.2|48477.1|48437.1|0
1645688090000|2022-02-24 07:34:50|48517.1|48477.1|48637.3|48597.3|48637.3|48597.3|48517.1|48477.1|78
1645688100000|2022-02-24 07:35:00|48632.4|48592.4|48572.3|48532.3|48637.3|48597.3|48562.3|48522.3|24
1645688110000|2022-02-24 07:35:10|48572.2|48532.2|48602.3|48562.3|48607.2|48567.2|48572.2|48532.2|4
1645688120000|2022-02-24 07:35:20|48607.2|48567.2|48602.2|48562.2|48617.3|48577.3|48597.2|48557.2|7
1645688130000|2022-02-24 07:35:30|48597.2|48557.2|48642.3|48602.3|48697.2|48657.2|48577.2|48537.2|12
1645688140000|2022-02-24 07:35:40|48637.2|48597.2|48622.3|48582.3|48637.2|48597.2|48607.2|48567.2|4
1645688150000|2022-02-24 07:35:50|48612.2|48572.2|48647.2|48607.2|48647.2|48607.2|48612.2|48572.2|0
1645688160000|2022-02-24 07:36:00|48697.3|48657.3|48672.2|48632.2|48712.2|48672.2|48672.2|48632.2|20
1645688170000|2022-02-24 07:36:10|48667.2|48627.2|48642.1|48602.1|48667.2|48627.2|48622.1|48582.1|34
1645688180000|2022-02-24 07:36:20|48652.1|48612.1|48627.1|48587.1|48667.1|48627.1|48597.1|48557.1|27
1645688190000|2022-02-24 07:36:30|48627.2|48587.2|48687.2|48647.2|48697.1|48657.1|48627.2|48587.2|4
1645688200000|2022-02-24 07:36:40|48692.1|48652.1|48697.3|48657.3|48697.3|48657.3|48667.1|48627.1|16
1645688210000|2022-02-24 07:36:50|48707.2|48667.2|48702.3|48662.3|48707.3|48667.3|48697.3|48657.3|4
1645688220000|2022-02-24 07:37:00|48692.2|48652.2|48577.1|48537.1|48692.2|48652.2|48577.1|48537.1|18
1645688230000|2022-02-24 07:37:10|48576.9|48536.9|48562.1|48522.1|48576.9|48536.9|48537.1|48497.1|12
1645688240000|2022-02-24 07:37:20|48557.2|48517.2|48547.2|48507.2|48562.2|48522.2|48522.1|48482.1|20
1645688250000|2022-02-24 07:37:30|48547.1|48507.1|48552.2|48512.2|48552.2|48512.2|48547.1|48507.1|0
1645688260000|2022-02-24 07:37:40|48542.2|48502.2|48592.2|48552.2|48597.2|48557.2|48542.2|48502.2|7
1645688270000|2022-02-24 07:37:50|48597.2|48557.2|48592.2|48552.2|48597.2|48557.2|48592.2|48552.2|0
1645688280000|2022-02-24 07:38:00|48597.2|48557.2|48592.2|48552.2|48617.3|48577.3|48592.2|48552.2|2
1645688290000|2022-02-24 07:38:10|48587.2|48547.2|48587.2|48547.2|48587.2|48547.2|48587.2|48547.2|0
1645688300000|2022-02-24 07:38:20|48582.2|48542.2|48547.2|48507.2|48582.2|48542.2|48547.2|48507.2|4
1645688310000|2022-02-24 07:38:30|48542.3|48502.3|48622.2|48582.2|48627.2|48587.2|48537.2|48497.2|21
1645688320000|2022-02-24 07:38:40|48612.3|48572.3|48617.2|48577.2|48617.2|48577.2|48612.3|48572.3|14
1645688330000|2022-02-24 07:38:50|||||||||2
1645688340000|2022-02-24 07:39:00|48612.2|48572.2|48577.2|48537.2|48612.2|48572.2|48577.2|48537.2|0
1645688350000|2022-02-24 07:39:10|48557.3|48517.3|48557.3|48517.3|48557.3|48517.3|48557.3|48517.3|10
1645688360000|2022-02-24 07:39:20|48557.2|48517.2|48552.3|48512.3|48557.2|48517.2|48552.3|48512.3|0
1645688370000|2022-02-24 07:39:30|48582.3|48542.3|48592.2|48552.2|48592.2|48552.2|48582.3|48542.3|4
1645688380000|2022-02-24 07:39:40|48597.3|48557.3|48617.3|48577.3|48617.3|48577.3|48592.3|48552.3|2
1645688390000|2022-02-24 07:39:50|48622.2|48582.2|48617.3|48577.3|48627.3|48587.3|48617.3|48577.3|0
1645688400000|2022-02-24 07:40:00|48607.3|48567.3|48607.3|48567.3|48627.3|48587.3|48607.3|48567.3|2
1645688410000|2022-02-24 07:40:10|48607.2|48567.2|48587.3|48547.3|48607.2|48567.2|48587.3|48547.3|3
1645688420000|2022-02-24 07:40:20|48587.2|48547.2|48572.3|48532.3|48587.2|48547.2|48572.2|48532.2|7
1645688440000|2022-02-24 07:40:40|48567.3|48527.3|48562.2|48522.2|48567.3|48527.3|48562.2|48522.2|0
1645688450000|2022-02-24 07:40:50|48567.2|48527.2|48577.3|48537.3|48577.3|48537.3|48567.2|48527.2|1
1645688460000|2022-02-24 07:41:00|48577.2|48537.2|48577.2|48537.2|48577.2|48537.2|48577.2|48537.2|0
1645688470000|2022-02-24 07:41:10|48582.1|48542.1|48612.2|48572.2|48612.2|48572.2|48577.2|48537.2|2
1645688480000|2022-02-24 07:41:20|48622.1|48582.1|48652.2|48612.2|48652.2|48612.2|48617.2|48577.2|4
1645688490000|2022-02-24 07:41:30|48652.4|48612.4|48682.3|48642.3|48682.3|48642.3|48652.4|48612.4|25
1645688500000|2022-02-24 07:41:40|48692.1|48652.1|48707.1|48667.1|48727.2|48687.2|48692.1|48652.1|51
1645688510000|2022-02-24 07:41:50|48692.1|48652.1|48707.1|48667.1|48717.1|48677.1|48692.1|48652.1|3
1645688520000|2022-02-24 07:42:00|48712.1|48672.1|48682.1|48642.1|48712.1|48672.1|48682.1|48642.1|2
1645688530000|2022-02-24 07:42:10|48667.1|48627.1|48667.1|48627.1|48667.1|48627.1|48667.1|48627.1|1
1645688540000|2022-02-24 07:42:20|48667.2|48627.2|48682.1|48642.1|48687.1|48647.1|48667.2|48627.2|3
1645688550000|2022-02-24 07:42:30|48672.1|48632.1|48672.1|48632.1|48672.1|48632.1|48672.1|48632.1|1
1645688560000|2022-02-24 07:42:40|48677.1|48637.1|48657.1|48617.1|48677.1|48637.1|48657.1|48617.1|1
1645688570000|2022-02-24 07:42:50|48652.1|48612.1|48652.1|48612.1|48652.1|48612.1|48652.1|48612.1|7
1645688580000|2022-02-24 07:43:00|48647.2|48607.2|48642.2|48602.2|48652.2|48612.2|48642.2|48602.2|16
1645688590000|2022-02-24 07:43:10|||||||||3
1645688600000|2022-02-24 07:43:20|48647.2|48607.2|48642.2|48602.2|48647.2|48607.2|48642.2|48602.2|14
1645688620000|2022-02-24 07:43:40|48597.2|48557.2|48547.2|48507.2|48597.2|48557.2|48547.2|48507.2|22
1645688630000|2022-02-24 07:43:50|48542.3|48502.3|48552.2|48512.2|48562.2|48522.2|48542.3|48502.3|4
1645688640000|2022-02-24 07:44:00|48552.3|48512.3|48537.2|48497.2|48557.2|48517.2|48532.2|48492.2|19
1645688650000|2022-02-24 07:44:10|48542.2|48502.2|48527.1|48487.1|48547.1|48507.1|48522.2|48482.2|26
1645688660000|2022-02-24 07:44:20|48522.2|48482.2|48537.2|48497.2|48537.2|48497.2|48522.2|48482.2|30
1645688670000|2022-02-24 07:44:30|48527.2|48487.2|48527.1|48487.1|48527.2|48487.2|48522.2|48482.2|27
1645688680000|2022-02-24 07:44:40|48522.2|48482.2|48527.2|48487.2|48527.2|48487.2|48522.2|48482.2|28
1645688690000|2022-02-24 07:44:50|48532.2|48492.2|48527.2|48487.2|48532.2|48492.2|48527.2|48487.2|0
1645688700000|2022-02-24 07:45:00|48532.2|48492.2|48522.2|48482.2|48532.2|48492.2|48522.2|48482.2|12
1645688720000|2022-02-24 07:45:20|||||||||1
1645688740000|2022-02-24 07:45:40|48527.2|48487.2|48532.2|48492.2|48532.2|48492.2|48527.2|48487.2|7
1645688750000|2022-02-24 07:45:50|48542.1|48502.1|48582.2|48542.2|48587.2|48547.2|48542.1|48502.1|5
1645688760000|2022-02-24 07:46:00|48602.2|48562.2|48612.2|48572.2|48617.2|48577.2|48602.2|48562.2|14
1645688770000|2022-02-24 07:46:10|48607.3|48567.3|48547.2|48507.2|48607.3|48567.3|48547.2|48507.2|3
1645688780000|2022-02-24 07:46:20|48547.3|48507.3|48552.2|48512.2|48552.2|48512.2|48547.2|48507.2|0
1645688790000|2022-02-24 07:46:30|48547.3|48507.3|48547.2|48507.2|48547.3|48507.3|48542.2|48502.2|0
1645688800000|2022-02-24 07:46:40|48537.2|48497.2|48527.2|48487.2|48537.2|48497.2|48527.2|48487.2|0
1645688810000|2022-02-24 07:46:50|48527.1|48487.1|48537.2|48497.2|48542.2|48502.2|48527.1|48487.1|22
1645688840000|2022-02-24 07:47:20|48527.2|48487.2|48527.2|48487.2|48527.2|48487.2|48522.2|48482.2|8
1645688850000|2022-02-24 07:47:30|48527.1|48487.1|48527.2|48487.2|48527.2|48487.2|48522.2|48482.2|4
1645688860000|2022-02-24 07:47:40|48527.3|48487.3|48527.3|48487.3|48537.3|48497.3|48522.3|48482.3|14
1645688870000|2022-02-24 07:47:50|48497.3|48457.3|48482.2|48442.2|48497.3|48457.3|48477.2|48437.2|6
1645688880000|2022-02-24 07:48:00|48482.1|48442.1|48447.2|48407.2|48482.2|48442.2|48432.1|48392.1|14
1645688890000|2022-02-24 07:48:10|48447.1|48407.1|48447.2|48407.2|48447.2|48407.2|48437.2|48397.2|0
1645688900000|2022-02-24 07:48:20|||||||||1
1645688910000|2022-02-24 07:48:30|48457.2|48417.2|48477.2|48437.2|48477.2|48437.2|48457.2|48417.2|18
1645688920000|2022-02-24 07:48:40|48482.2|48442.2|48457.1|48417.1|48482.2|48442.2|48457.1|48417.1|8
1645688930000|2022-02-24 07:48:50|48397.2|48357.2|48397.2|48357.2|48397.2|48357.2|48397.2|48357.2|23
1645688940000|2022-02-24 07:49:00|48397.3|48357.3|48372.1|48332.1|48402.2|48362.2|48362.1|48322.1|16
1645688950000|2022-02-24 07:49:10|48367.2|48327.2|48387.2|48347.2|48387.2|48347.2|48362.1|48322.1|0
1645688960000|2022-02-24 07:49:20|48397.3|48357.3|48402.2|48362.2|48412.3|48372.3|48392.3|48352.3|4
1645688970000|2022-02-24 07:49:30|48397.3|48357.3|48387.3|48347.3|48397.3|48357.3|48387.3|48347.3|5
1645688980000|2022-02-24 07:49:40|48387.2|48347.2|48392.3|48352.3|48397.3|48357.3|48387.2|48347.2|0
1645688990000|2022-02-24 07:49:50|48337.3|48297.3|48307.3|48267.3|48362.2|48322.2|48302.2|48262.2|15
1645689000000|2022-02-24 07:50:00|48312.2|48272.2|48287.3|48247.3|48332.4|48292.4|48287.3|48247.3|8
1645689010000|2022-02-24 07:50:10|48297.3|48257.3|48287.3|48247.3|48297.3|48257.3|48287.3|48247.3|1
1645689020000|2022-02-24 07:50:20|48287.4|48247.4|48277.3|48237.3|48292.3|48252.3|48277.3|48237.3|3
1645689030000|2022-02-24 07:50:30|48282.3|48242.3|48292.3|48252.3|48297.3|48257.3|48272.3|48232.3|3
1645689040000|2022-02-24 07:50:40|48292.2|48252.2|48292.2|48252.2|48292.2|48252.2|48292.2|48252.2|0
1645689050000|2022-02-24 07:50:50|||||||||1
1645689070000|2022-02-24 07:51:10|48282.2|48242.2|48282.2|48242.2|48282.2|48242.2|48282.2|48242.2|5
1645689080000|2022-02-24 07:51:20|48277.2|48237.2|48277.2|48237.2|48277.2|48237.2|48277.2|48237.2|3
1645689090000|2022-02-24 07:51:30|48282.2|48242.2|48282.2|48242.2|48282.2|48242.2|48282.2|48242.2|57
1645689100000|2022-02-24 07:51:40|48282.4|48242.4|48312.2|48272.2|48312.2|48272.2|48282.4|48242.4|6
1645689110000|2022-02-24 07:51:50|48307.2|48267.2|48302.2|48262.2|48307.2|48267.2|48302.2|48262.2|1
1645689120000|2022-02-24 07:52:00|48302.3|48262.3|48322.2|48282.2|48332.2|48292.2|48302.3|48262.3|11
1645689130000|2022-02-24 07:52:10|48317.2|48277.2|48317.2|48277.2|48317.2|48277.2|48317.2|48277.2|0
1645689140000|2022-02-24 07:52:20|48307.3|48267.3|48307.3|48267.3|48307.3|48267.3|48307.3|48267.3|0
1645689150000|2022-02-24 07:52:30|48307.4|48267.4|48312.3|48272.3|48327.2|48287.2|48307.4|48267.4|6
1645689170000|2022-02-24 07:52:50|48332.3|48292.3|48362.3|48322.3|48372.1|48332.1|48332.3|48292.3|9
1645689180000|2022-02-24 07:53:00|48357.3|48317.3|48357.3|48317.3|48357.3|48317.3|48342.3|48302.3|6
1645689190000|2022-02-24 07:53:10|48362.2|48322.2|48357.2|48317.2|48362.3|48322.3|48347.3|48307.3|1
1645689200000|2022-02-24 07:53:20|48362.2|48322.2|48362.2|48322.2|48372.1|48332.1|48362.2|48322.2|3
1645689210000|2022-02-24 07:53:30|48357.2|48317.2|48307.2|48267.2|48357.2|48317.2|48307.2|48267.2|3
1645689220000|2022-02-24 07:53:40|48307.3|48267.3|48312.3|48272.3|48312.3|48272.3|48307.3|48267.3|0
1645689230000|2022-02-24 07:53:50|48297.3|48257.3|48287.3|48247.3|48297.3|48257.3|48287.3|48247.3|5
1645689240000|2022-02-24 07:54:00|48277.2|48237.2|48297.2|48257.2|48297.2|48257.2|48277.2|48237.2|4
1645689250000|2022-02-24 07:54:10|48292.3|48252.3|48287.3|48247.3|48292.3|48252.3|48287.3|48247.3|2
1645689260000|2022-02-24 07:54:20|48312.3|48272.3|48327.3|48287.3|48342.2|48302.2|48312.3|48272.3|2
1645689270000|2022-02-24 07:54:30|48327.2|48287.2|48327.3|48287.3|48327.3|48287.3|48322.2|48282.2|1
1645689280000|2022-02-24 07:54:40|48337.2|48297.2|48342.2|48302.2|48342.2|48302.2|48337.2|48297.2|0
1645689290000|2022-02-24 07:54:50|48372.2|48332.2|48367.3|48327.3|48372.2|48332.2|48367.3|48327.3|9
1645689300000|2022-02-24 07:55:00|48362.3|48322.3|48367.3|48327.3|48367.3|48327.3|48362.3|48322.3|5
1645689310000|2022-02-24 07:55:10|48372.2|48332.2|48392.2|48352.2|48397.3|48357.3|48372.2|48332.2|8
1645689320000|2022-02-24 07:55:20|48392.3|48352.3|48422.3|48382.3|48437.3|48397.3|48392.3|48352.3|20
1645689330000|2022-02-24 07:55:30|48422.2|48382.2|48412.3|48372.3|48422.2|48382.2|48412.3|48372.3|2
1645689340000|2022-02-24 07:55:40|48422.3|48382.3|48437.3|48397.3|48442.3|48402.3|48422.3|48382.3|6
1645689350000|2022-02-24 07:55:50|48432.3|48392.3|48422.2|48382.2|48432.3|48392.3|48417.2|48377.2|65
1645689360000|2022-02-24 07:56:00|48417.3|48377.3|48432.2|48392.2|48447.2|48407.2|48417.3|48377.3|53
1645689370000|2022-02-24 07:56:10|48427|48387|48417.2|48377.2|48427.1|48387.1|48417.2|48377.2|1
1645689380000|2022-02-24 07:56:20|48417.1|48377.1|48447.1|48407.1|48447.2|48407.2|48412.2|48372.2|2
1645689390000|2022-02-24 07:56:30|48447.2|48407.2|48467.1|48427.1|48472.1|48432.1|48447.2|48407.2|3
1645689400000|2022-02-24 07:56:40|48472.1|48432.1|48497.1|48457.1|48522.1|48482.1|48472.1|48432.1|13
1645689410000|2022-02-24 07:56:50|48497|48457|48477.1|48437.1|48497.1|48457.1|48477|48437|48
1645689420000|2022-02-24 07:57:00|48477|48437|48472|48432|48487.1|48447.1|48472|48432|1
1645689430000|2022-02-24 07:57:10|48467|48427|48467|48427|48467|48427|48467|48427|0
1645689440000|2022-02-24 07:57:20|48452|48412|48442|48402|48452|48412|48442|48402|4
1645689450000|2022-02-24 07:57:30|48442.1|48402.1|48507|48467|48507|48467|48442.1|48402.1|6
1645689460000|2022-02-24 07:57:40|48502|48462|48512|48472|48512|48472|48502|48462|1
1645689470000|2022-02-24 07:57:50|48502|48462|48497|48457|48512|48472|48497|48457|0
1645689480000|2022-02-24 07:58:00|48502|48462|48471.9|48431.9|48502|48462|48471.9|48431.9|2
1645689490000|2022-02-24 07:58:10|48472|48432|48467.1|48427.1|48472|48432|48467.1|48427.1|9
1645689500000|2022-02-24 07:58:20|48467|48427|48457.1|48417.1|48467|48427|48457.1|48417.1|11
1645689510000|2022-02-24 07:58:30|48462.1|48422.1|48492.1|48452.1|48492.1|48452.1|48462.1|48422.1|4
1645689520000|2022-02-24 07:58:40|48487.2|48447.2|48487.1|48447.1|48492.1|48452.1|48482.1|48442.1|1
1645689540000|2022-02-24 07:59:00|48482.1|48442.1|48442.1|48402.1|48482.1|48442.1|48427.1|48387.1|7
1645689550000|2022-02-24 07:59:10|48437.1|48397.1|48427.1|48387.1|48437.1|48397.1|48427.1|48387.1|0
1645689560000|2022-02-24 07:59:20|48427|48387|48422.1|48382.1|48427.1|48387.1|48417.1|48377.1|0
1645689570000|2022-02-24 07:59:30|48427.1|48387.1|48427|48387|48427.1|48387.1|48417.1|48377.1|12
1645689580000|2022-02-24 07:59:40|48427.1|48387.1|48407.1|48367.1|48432.1|48392.1|48407.1|48367.1|12
1645689590000|2022-02-24 07:59:50|48397.1|48357.1|48392.1|48352.1|48397.1|48357.1|48387.1|48347.1|1
1645689600000|2022-02-24 08:00:00|48387.1|48347.1|48432.2|48392.2|48437.2|48397.2|48372.1|48332.1|18
1645689620000|2022-02-24 08:00:20|48432.1|48392.1|48437.2|48397.2|48437.2|48397.2|48432.1|48392.1|0
1645689630000|2022-02-24 08:00:30|48447.2|48407.2|48452.1|48412.1|48452.2|48412.2|48447.2|48407.2|1
1645689640000|2022-02-24 08:00:40|48452.2|48412.2|48472.2|48432.2|48472.2|48432.2|48452.2|48412.2|2
1645689650000|2022-02-24 08:00:50|48467.2|48427.2|48442.2|48402.2|48467.2|48427.2|48432.2|48392.2|5
1645689660000|2022-02-24 08:01:00|48437.3|48397.3|48422.2|48382.2|48437.3|48397.3|48422.2|48382.2|3
1645689670000|2022-02-24 08:01:10|48422.1|48382.1|48442.2|48402.2|48442.2|48402.2|48422.1|48382.1|2
1645689680000|2022-02-24 08:01:20|48442.3|48402.3|48452.2|48412.2|48452.2|48412.2|48442.3|48402.3|2
1645689690000|2022-02-24 08:01:30|48462.1|48422.1|48452.2|48412.2|48462.2|48422.2|48452.2|48412.2|11
1645689700000|2022-02-24 08:01:40|48452.1|48412.1|48452.2|48412.2|48452.2|48412.2|48442.2|48402.2|18
1645689710000|2022-02-24 08:01:50|48452.1|48412.1|48452.2|48412.2|48462.2|48422.2|48452.1|48412.1|28
1645689720000|2022-02-24 08:02:00|48452.1|48412.1|48442.2|48402.2|48452.2|48412.2|48442.2|48402.2|2
1645689730000|2022-02-24 08:02:10|48447.1|48407.1|48447.2|48407.2|48447.2|48407.2|48447.1|48407.1|0
1645689740000|2022-02-24 08:02:20|48447.1|48407.1|48442.3|48402.3|48447.1|48407.1|48442.2|48402.2|0
1645689760000|2022-02-24 08:02:40|48442.2|48402.2|48442.3|48402.3|48442.3|48402.3|48442.2|48402.2|1
1645689770000|2022-02-24 08:02:50|48442.2|48402.2|48442.3|48402.3|48442.3|48402.3|48442.2|48402.2|1
1645689780000|2022-02-24 08:03:00|||||||||1
1645689790000|2022-02-24 08:03:10|||||||||5
1645689800000|2022-02-24 08:03:20|||||||||30
1645689810000|2022-02-24 08:03:30|48447.3|48407.3|48462.3|48422.3|48462.3|48422.3|48447.3|48407.3|3
1645689830000|2022-02-24 08:03:50|48502.3|48462.3|48507.3|48467.3|48507.3|48467.3|48502.3|48462.3|2
1645689840000|2022-02-24 08:04:00|48502.3|48462.3|48522.2|48482.2|48537.3|48497.3|48492.3|48452.3|9
1645689850000|2022-02-24 08:04:10|48527.2|48487.2|48527.2|48487.2|48527.2|48487.2|48527.2|48487.2|0
1645689860000|2022-02-24 08:04:20|48532.1|48492.1|48562.3|48522.3|48562.3|48522.3|48532.1|48492.1|4
1645689890000|2022-02-24 08:04:50|48557.3|48517.3|48552.3|48512.3|48557.3|48517.3|48552.3|48512.3|1
1645689900000|2022-02-24 08:05:00|48552.2|48512.2|48537.3|48497.3|48552.2|48512.2|48532.3|48492.3|3
1645689910000|2022-02-24 08:05:10|48537.5|48497.5|48607.3|48567.3|48607.3|48567.3|48537.5|48497.5|6
1645689920000|2022-02-24 08:05:20|48607.1|48567.1|48607.3|48567.3|48617.3|48577.3|48592.3|48552.3|6
1645689930000|2022-02-24 08:05:30|48617.2|48577.2|48617.2|48577.2|48617.2|48577.2|48607.3|48567.3|2
1645689940000|2022-02-24 08:05:40|48617.3|48577.3|48612.3|48572.3|48637.3|48597.3|48607.2|48567.2|11
1645689950000|2022-02-24 08:05:50|48627.1|48587.1|48617.2|48577.2|48642.2|48602.2|48617.2|48577.2|5
1645689960000|2022-02-24 08:06:00|48627.2|48587.2|48632.2|48592.2|48632.2|48592.2|48627.2|48587.2|1
1645689970000|2022-02-24 08:06:10|48627.2|48587.2|48617.2|48577.2|48627.2|48587.2|48607.2|48567.2|2
1645689980000|2022-02-24 08:06:20|48612.2|48572.2|48607.2|48567.2|48617.2|48577.2|48607.2|48567.2|1
1645689990000|2022-02-24 08:06:30|48612.3|48572.3|48617.2|48577.2|48617.2|48577.2|48612.3|48572.3|0
1645690000000|2022-02-24 08:06:40|48617.3|48577.3|48642.3|48602.3|48642.3|48602.3|48617.3|48577.3|43
1645690010000|2022-02-24 08:06:50|48642.2|48602.2|48647.2|48607.2|48647.2|48607.2|48642.2|48602.2|0
1645690020000|2022-02-24 08:07:00|48637.2|48597.2|48517.1|48477.1|48637.2|48597.2|48517.1|48477.1|18
1645690030000|2022-02-24 08:07:10|48517.2|48477.2|48557.1|48517.1|48577.1|48537.1|48517.2|48477.2|10
1645690040000|2022-02-24 08:07:20|48547.1|48507.1|48557.1|48517.1|48567.1|48527.1|48537.1|48497.1|4
1645690050000|2022-02-24 08:07:30|48552.2|48512.2|48552.1|48512.1|48552.2|48512.2|48547.1|48507.1|1
1645690060000|2022-02-24 08:07:40|48547.2|48507.2|48517.1|48477.1|48547.2|48507.2|48507.1|48467.1|3
1645690070000|2022-02-24 08:07:50|48517|48477|48497.1|48457.1|48517|48477|48497.1|48457.1|9
1645690080000|2022-02-24 08:08:00|48492.1|48452.1|48487.1|48447.1|48492.1|48452.1|48487.1|48447.1|1
1645690090000|2022-02-24 08:08:10|48467.1|48427.1|48487.1|48447.1|48497.1|48457.1|48467.1|48427.1|7
1645690100000|2022-02-24 08:08:20|48492.1|48452.1|48487.2|48447.2|48492.1|48452.1|48487.2|48447.2|4
1645690110000|2022-02-24 08:08:30|48487.1|48447.1|48517.1|48477.1|48532.1|48492.1|48487.1|48447.1|5
1645690130000|2022-02-24 08:08:50|48497.1|48457.1|48527.1|48487.1|48527.1|48487.1|48497.1|48457.1|3
1645690140000|2022-02-24 08:09:00|48522.1|48482.1|48497.1|48457.1|48522.1|48482.1|48497.1|48457.1|3
1645690160000|2022-02-24 08:09:20|||||||||1
1645690170000|2022-02-24 08:09:30|48487.2|48447.2|48502.1|48462.1|48502.1|48462.1|48487.2|48447.2|6
1645690190000|2022-02-24 08:09:50|48497.2|48457.2|48517.1|48477.1|48517.1|48477.1|48497.2|48457.2|1
1645690200000|2022-02-24 08:10:00|48512.1|48472.1|48472|48432|48512.1|48472.1|48472|48432|2
1645690210000|2022-02-24 08:10:10|48467.1|48427.1|48467.1|48427.1|48467.1|48427.1|48467.1|48427.1|3
1645690220000|2022-02-24 08:10:20|48467|48427|48397|48357|48467|48427|48397|48357|11
1645690230000|2022-02-24 08:10:30|48387.1|48347.1|48372.1|48332.1|48387.2|48347.2|48372.1|48332.1|2
1645690240000|2022-02-24 08:10:40|48367.2|48327.2|48327.2|48287.2|48367.2|48327.2|48327.2|48287.2|36
1645690250000|2022-02-24 08:10:50|48322.2|48282.2|48377.2|48337.2|48377.2|48337.2|48322.2|48282.2|10
1645690260000|2022-02-24 08:11:00|48387.2|48347.2|48387.2|48347.2|48397.2|48357.2|48387.2|48347.2|7
1645690270000|2022-02-24 08:11:10|48387.3|48347.3|48397.2|48357.2|48397.2|48357.2|48387.3|48347.3|1
1645690280000|2022-02-24 08:11:20|48377.2|48337.2|48372.2|48332.2|48377.2|48337.2|48372.2|48332.2|1
1645690290000|2022-02-24 08:11:30|48372.1|48332.1|48367.2|48327.2|48372.1|48332.1|48357.3|48317.3|1
1645690300000|2022-02-24 08:11:40|48387.2|48347.2|48387.2|48347.2|48387.2|48347.2|48387.2|48347.2|4
1645690320000|2022-02-24 08:12:00|48387.1|48347.1|48377.1|48337.1|48387.1|48347.1|48377.1|48337.1|2
1645690330000|2022-02-24 08:12:10|48377.2|48337.2|48397.1|48357.1|48397.1|48357.1|48377.2|48337.2|0
1645690340000|2022-02-24 08:12:20|48402.1|48362.1|48407.2|48367.2|48407.2|48367.2|48402.1|48362.1|1
1645690360000|2022-02-24 08:12:40|48407|48367|48397.1|48357.1|48407|48367|48397.1|48357.1|1
1645690370000|2022-02-24 08:12:50|48387.2|48347.2|48387.1|48347.1|48387.2|48347.2|48387.1|48347.1|1
1645690380000|2022-02-24 08:13:00|48377.2|48337.2|48357.2|48317.2|48377.2|48337.2|48357.2|48317.2|2
1645690390000|2022-02-24 08:13:10|48357.1|48317.1|48347.2|48307.2|48357.1|48317.1|48347.2|48307.2|1
1645690400000|2022-02-24 08:13:20|48342.2|48302.2|48347.2|48307.2|48347.2|48307.2|48342.2|48302.2|0
1645690410000|2022-02-24 08:13:30|48342.2|48302.2|48342.2|48302.2|48357.2|48317.2|48342.2|48302.2|125
1645690430000|2022-02-24 08:13:50|48392.1|48352.1|48387.2|48347.2|48392.2|48352.2|48372.2|48332.2|19
1645690440000|2022-02-24 08:14:00|48417.2|48377.2|48472.2|48432.2|48472.2|48432.2|48417.2|48377.2|4
1645690450000|2022-02-24 08:14:10|48467.2|48427.2|48457.2|48417.2|48477.2|48437.2|48457.2|48417.2|4
1645690470000|2022-02-24 08:14:30|||||||||1
1645690500000|2022-02-24 08:15:00|48447.2|48407.2|48447.2|48407.2|48447.2|48407.2|48447.2|48407.2|4
1645690510000|2022-02-24 08:15:10|48437.2|48397.2|48432.2|48392.2|48437.2|48397.2|48432.2|48392.2|0
1645690520000|2022-02-24 08:15:20|48417.2|48377.2|48397.2|48357.2|48417.2|48377.2|48397.2|48357.2|1
1645690530000|2022-02-24 08:15:30|48407.2|48367.2|48467.2|48427.2|48467.2|48427.2|48407.2|48367.2|15
1645690540000|2022-02-24 08:15:40|48477.2|48437.2|48492.2|48452.2|48492.2|48452.2|48477.2|48437.2|1
1645690550000|2022-02-24 08:15:50|48482.2|48442.2|48477.2|48437.2|48482.2|48442.2|48477.2|48437.2|2
1645690560000|2022-02-24 08:16:00|48482.2|48442.2|48482.2|48442.2|48482.2|48442.2|48482.2|48442.2|1
1645690570000|2022-02-24 08:16:10|48492.2|48452.2|48477.2|48437.2|48497.2|48457.2|48477.2|48437.2|8
1645690580000|2022-02-24 08:16:20|48467.2|48427.2|48467.2|48427.2|48467.2|48427.2|48467.2|48427.2|0
1645690590000|2022-02-24 08:16:30|48467.3|48427.3|48472.2|48432.2|48472.2|48432.2|48467.3|48427.3|0
1645690600000|2022-02-24 08:16:40|48467.2|48427.2|48457.2|48417.2|48467.2|48427.2|48457.2|48417.2|2
1645690610000|2022-02-24 08:16:50|48462.2|48422.2|48467.2|48427.2|48467.2|48427.2|48462.2|48422.2|0
1645690620000|2022-02-24 08:17:00|48457.2|48417.2|48447.2|48407.2|48457.2|48417.2|48442.2|48402.2|12
1645690640000|2022-02-24 08:17:20|48457.2|48417.2|48457.2|48417.2|48457.2|48417.2|48457.2|48417.2|11
1645690650000|2022-02-24 08:17:30|48452.2|48412.2|48447.2|48407.2|48452.2|48412.2|48447.2|48407.2|1
1645690660000|2022-02-24 08:17:40|48447.1|48407.1|48437.2|48397.2|48447.1|48407.1|48437.2|48397.2|2
1645690670000|2022-02-24 08:17:50|48407.2|48367.2|48422.2|48382.2|48427.2|48387.2|48407.2|48367.2|17
1645690680000|2022-02-24 08:18:00|48417.2|48377.2|48417.2|48377.2|48417.2|48377.2|48417.2|48377.2|0
1645690700000|2022-02-24 08:18:20|48407.2|48367.2|48407.2|48367.2|48407.2|48367.2|48407.2|48367.2|1
1645690720000|2022-02-24 08:18:40|48417.2|48377.2|48417.2|48377.2|48422.2|48382.2|48412.2|48372.2|3
1645690730000|2022-02-24 08:18:50|48412.2|48372.2|48412.2|48372.2|48412.2|48372.2|48412.2|48372.2|0
1645690740000|2022-02-24 08:19:00|48427.2|48387.2|48427.1|48387.1|48432.1|48392.1|48427.1|48387.1|2
1645690760000|2022-02-24 08:19:20|48417.1|48377.1|48417.1|48377.1|48417.1|48377.1|48417.1|48377.1|1
1645690770000|2022-02-24 08:19:30|48412.1|48372.1|48412.1|48372.1|48412.1|48372.1|48412.1|48372.1|0
1645690790000|2022-02-24 08:19:50|48417.1|48377.1|48417.2|48377.2|48417.2|48377.2|48417.1|48377.1|0
1645690800000|2022-02-24 08:20:00|48422.1|48382.1|48407.1|48367.1|48422.1|48382.1|48407.1|48367.1|2
1645690810000|2022-02-24 08:20:10|48402.1|48362.1|48407.1|48367.1|48407.1|48367.1|48402.1|48362.1|254
1645690820000|2022-02-24 08:20:20|48407|48367|48407|48367|48407|48367|48407|48367|10
1645690830000|2022-02-24 08:20:30|48406.9|48366.9|48406.9|48366.9|48406.9|48366.9|48406.9|48366.9|22
1645690860000|2022-02-24 08:21:00|48417.1|48377.1|48437|48397|48437|48397|48417.1|48377.1|3
1645690870000|2022-02-24 08:21:10|48437.1|48397.1|48442|48402|48442|48402|48437.1|48397.1|0
1645690890000|2022-02-24 08:21:30|48441.9|48401.9|48482|48442|48482|48442|48441.9|48401.9|17
1645690900000|2022-02-24 08:21:40|48477|48437|48482|48442|48482|48442|48477|48437|0
1645690910000|2022-02-24 08:21:50|48487|48447|48487|48447|48487|48447|48487|48447|0
1645690920000|2022-02-24 08:22:00|48512|48472|48507|48467|48512.1|48472.1|48502.1|48462.1|5
1645690930000|2022-02-24 08:22:10|48516.9|48476.9|48527|48487|48527.1|48487.1|48516.9|48476.9|5
1645690940000|2022-02-24 08:22:20|48517|48477|48502.1|48462.1|48517|48477|48502.1|48462.1|0
1645690950000|2022-02-24 08:22:30|48507|48467|48497|48457|48507|48467|48497|48457|2
1645690960000|2022-02-24 08:22:40|48497.1|48457.1|48497.1|48457.1|48497.1|48457.1|48497.1|48457.1|0
1645690970000|2022-02-24 08:22:50|48492|48452|48492|48452|48492|48452|48492|48452|3
1645690980000|2022-02-24 08:23:00|48487.1|48447.1|48477|48437|48487.1|48447.1|48477|48437|2
1645690990000|2022-02-24 08:23:10|48472.1|48432.1|48457.1|48417.1|48472.1|48432.1|48447.1|48407.1|2
1645691000000|2022-02-24 08:23:20|48452|48412|48452.1|48412.1|48452.1|48412.1|48452|48412|0
1645691010000|2022-02-24 08:23:30|48447.1|48407.1|48401.9|48361.9|48447.1|48407.1|48401.9|48361.9|8
1645691020000|2022-02-24 08:23:40|48406.9|48366.9|48386.9|48346.9|48406.9|48366.9|48386.9|48346.9|2
1645691030000|2022-02-24 08:23:50|48391.9|48351.9|48391.9|48351.9|48391.9|48351.9|48391.9|48351.9|2
1645691040000|2022-02-24 08:24:00|48402|48362|48402.1|48362.1|48402.1|48362.1|48402|48362|1
1645691050000|2022-02-24 08:24:10|48401.9|48361.9|48346.9|48306.9|48406.9|48366.9|48346.9|48306.9|29
1645691060000|2022-02-24 08:24:20|48366.9|48326.9|48347.1|48307.1|48372|48332|48347.1|48307.1|13
1645691070000|2022-02-24 08:24:30|||||||||10
1645691080000|2022-02-24 08:24:40|48342.1|48302.1|48347|48307|48347|48307|48337|48297|1
1645691090000|2022-02-24 08:24:50|48352|48312|48357|48317|48357|48317|48347|48307|0
1645691120000|2022-02-24 08:25:20|48352|48312|48337|48297|48352|48312|48337|48297|1
1645691130000|2022-02-24 08:25:30|48332|48292|48317|48277|48332|48292|48317|48277|3
1645691140000|2022-02-24 08:25:40|48312|48272|48347|48307|48357|48317|48302|48262|25
1645691150000|2022-02-24 08:25:50|48332|48292|48297|48257|48332|48292|48291.9|48251.9|9
1645691160000|2022-02-24 08:26:00|48302|48262|48301.9|48261.9|48307|48267|48281.9|48241.9|10
1645691170000|2022-02-24 08:26:10|48297|48257|48292|48252|48297|48257|48292|48252|2
1645691180000|2022-02-24 08:26:20|48297|48257|48312|48272|48317|48277|48292|48252|1
1645691190000|2022-02-24 08:26:30|48317|48277|48327|48287|48327|48287|48312|48272|0
1645691200000|2022-02-24 08:26:40|48312|48272|48312|48272|48312|48272|48307|48267|0
1645691210000|2022-02-24 08:26:50|48307|48267|48317|48277|48317|48277|48307|48267|0
1645691220000|2022-02-24 08:27:00|48312|48272|48316.9|48276.9|48316.9|48276.9|48302|48262|3
1645691230000|2022-02-24 08:27:10|48317|48277|48351.9|48311.9|48351.9|48311.9|48317|48277|1
1645691240000|2022-02-24 08:27:20|48346.9|48306.9|48332|48292|48346.9|48306.9|48332|48292|1
1645691250000|2022-02-24 08:27:30|48337|48297|48327.1|48287.1|48337|48297|48327.1|48287.1|55
1645691260000|2022-02-24 08:27:40|48332.1|48292.1|48347.1|48307.1|48347.1|48307.1|48332.1|48292.1|2
1645691280000|2022-02-24 08:28:00|48342.1|48302.1|48327.1|48287.1|48347.1|48307.1|48327.1|48287.1|3
1645691290000|2022-02-24 08:28:10|48332.1|48292.1|48362.1|48322.1|48362.1|48322.1|48332.1|48292.1|4
1645691300000|2022-02-24 08:28:20|48367.1|48327.1|48367.1|48327.1|48367.1|48327.1|48357.1|48317.1|4
1645691320000|2022-02-24 08:28:40|48357.1|48317.1|48357.1|48317.1|48357.2|48317.2|48352.1|48312.1|1
1645691330000|2022-02-24 08:28:50|48352.1|48312.1|48347.1|48307.1|48352.1|48312.1|48347.1|48307.1|1
1645691340000|2022-02-24 08:29:00|48322.1|48282.1|48312.1|48272.1|48322.1|48282.1|48312.1|48272.1|25
1645691350000|2022-02-24 08:29:10|48317.1|48277.1|48307|48267|48317.1|48277.1|48297|48257|10
1645691360000|2022-02-24 08:29:20|48312|48272|48312|48272|48317|48277|48312|48272|1
1645691380000|2022-02-24 08:29:40|48307|48267|48297|48257|48307|48267|48297|48257|1
1645691390000|2022-02-24 08:29:50|48307|48267|48307|48267|48307|48267|48307|48267|1
1645691400000|2022-02-24 08:30:00|48306.9|48266.9|48287|48247|48306.9|48266.9|48287|48247|1
1645691410000|2022-02-24 08:30:10|48307|48267|48386.9|48346.9|48392|48352|48307|48267|10
1645691420000|2022-02-24 08:30:20|48382|48342|48367|48327|48382|48342|48367|48327|3
1645691430000|2022-02-24 08:30:30|48357.1|48317.1|48327.1|48287.1|48357.1|48317.1|48317.1|48277.1|7
1645691440000|2022-02-24 08:30:40|48327|48287|48307.1|48267.1|48327|48287|48307|48267|6
1645691450000|2022-02-24 08:30:50|48302.1|48262.1|48302.1|48262.1|48302.1|48262.1|48302.1|48262.1|0
1645691460000|2022-02-24 08:31:00|48297.1|48257.1|48242|48202|48297.1|48257.1|48242|48202|17
1645691470000|2022-02-24 08:31:10|48241.9|48201.9|48287.1|48247.1|48287.1|48247.1|48241.9|48201.9|2
1645691480000|2022-02-24 08:31:20|48287|48247|48277.1|48237.1|48287|48247|48272.1|48232.1|1
1645691490000|2022-02-24 08:31:30|48267.1|48227.1|48262.1|48222.1|48267.1|48227.1|48262.1|48222.1|0
1645691500000|2022-02-24 08:31:40|48267.1|48227.1|48287.1|48247.1|48287.1|48247.1|48267.1|48227.1|0
1645691520000|2022-02-24 08:32:00|48282.1|48242.1|48262.1|48222.1|48287|48247|48262.1|48222.1|0
1645691540000|2022-02-24 08:32:20|48262|48222|48302|48262|48302|48262|48262|48222|2
1645691550000|2022-02-24 08:32:30|48287|48247|48287|48247|48297|48257|48282|48242|0
1645691560000|2022-02-24 08:32:40|48267|48227|48277|48237|48277|48237|48262|48222|1
1645691610000|2022-02-24 08:33:30|48267|48227|48252|48212|48267|48227|48252|48212|1
1645691620000|2022-02-24 08:33:40|48262|48222|48307.1|48267.1|48317.1|48277.1|48262|48222|6
1645691630000|2022-02-24 08:33:50|48297.2|48257.2|48262.1|48222.1|48307.1|48267.1|48262.1|48222.1|5
1645691640000|2022-02-24 08:34:00|48267.1|48227.1|48247.1|48207.1|48277.1|48237.1|48237.1|48197.1|11
1645691650000|2022-02-24 08:34:10|48242.1|48202.1|48247.1|48207.1|48247.1|48207.1|48242.1|48202.1|0
1645691660000|2022-02-24 08:34:20|48242.1|48202.1|48242.1|48202.1|48242.1|48202.1|48242.1|48202.1|0
1645691670000|2022-02-24 08:34:30|48237.2|48197.2|48192|48152|48237.2|48197.2|48192|48152|12
1645691680000|2022-02-24 08:34:40|48206.9|48166.9|48201.9|48161.9|48211.9|48171.9|48187|48147|49
1645691690000|2022-02-24 08:34:50|48206.9|48166.9|48236.9|48196.9|48236.9|48196.9|48206.9|48166.9|0
1645691700000|2022-02-24 08:35:00|48241.9|48201.9|48247|48207|48261.9|48221.9|48241.9|48201.9|2
1645691710000|2022-02-24 08:35:10|48242.1|48202.1|48237|48197|48242.1|48202.1|48237|48197|4
1645691720000|2022-02-24 08:35:20|48257|48217|48257|48217|48257|48217|48257|48217|3
1645691730000|2022-02-24 08:35:30|48267|48227|48271.9|48231.9|48271.9|48231.9|48257|48217|2
1645691740000|2022-02-24 08:35:40|48242|48202|48222|48182|48242|48202|48222|48182|2
1645691760000|2022-02-24 08:36:00|48212|48172|48227|48187|48227|48187|48212|48172|2
1645691780000|2022-02-24 08:36:20|48217|48177|48196.9|48156.9|48217|48177|48196.9|48156.9|1
1645691790000|2022-02-24 08:36:30|48191.9|48151.9|48231.9|48191.9|48231.9|48191.9|48191.9|48151.9|0
1645691800000|2022-02-24 08:36:40|48236.9|48196.9|48236.9|48196.9|48236.9|48196.9|48236.9|48196.9|0
1645691810000|2022-02-24 08:36:50|48237|48197|48231.8|48191.8|48237|48197|48221.9|48181.9|2
1645691820000|2022-02-24 08:37:00|48236.9|48196.9|48236.9|48196.9|48236.9|48196.9|48222|48182|8
1645691830000|2022-02-24 08:37:10|48241.8|48201.8|48256.9|48216.9|48256.9|48216.9|48241.8|48201.8|3
1645691840000|2022-02-24 08:37:20|48256.8|48216.8|48246.9|48206.9|48256.8|48216.8|48241.9|48201.9|3
1645691850000|2022-02-24 08:37:30|48286.9|48246.9|48296.9|48256.9|48296.9|48256.9|48286.9|48246.9|7
1645691860000|2022-02-24 08:37:40|48286.9|48246.9|48291.8|48251.8|48291.8|48251.8|48286.9|48246.9|0
1645691870000|2022-02-24 08:37:50|48281.8|48241.8|48266.9|48226.9|48286.9|48246.9|48266.9|48226.9|5
1645691880000|2022-02-24 08:38:00|48256.9|48216.9|48271.9|48231.9|48271.9|48231.9|48246.9|48206.9|6
1645691890000|2022-02-24 08:38:10|48266.9|48226.9|48276.8|48236.8|48276.8|48236.8|48266.9|48226.9|2
1645691900000|2022-02-24 08:38:20|48276.9|48236.9|48286.8|48246.8|48286.9|48246.9|48276.9|48236.9|4
1645691910000|2022-02-24 08:38:30|48281.9|48241.9|48286.8|48246.8|48286.8|48246.8|48276.9|48236.9|1
1645691920000|2022-02-24 08:38:40|48286.9|48246.9|48286.8|48246.8|48286.9|48246.9|48286.8|48246.8|1
1645691930000|2022-02-24 08:38:50|48286.9|48246.9|48276.9|48236.9|48286.9|48246.9|48276.9|48236.9|6
1645691940000|2022-02-24 08:39:00|48271.9|48231.9|48286.8|48246.8|48286.9|48246.9|48266.9|48226.9|2
1645691950000|2022-02-24 08:39:10|48276.9|48236.9|48276.9|48236.9|48276.9|48236.9|48276.9|48236.9|8
1645691960000|2022-02-24 08:39:20|48286.8|48246.8|48276.9|48236.9|48286.8|48246.8|48266.9|48226.9|8
1645691970000|2022-02-24 08:39:30|48271.9|48231.9|48286.9|48246.9|48286.9|48246.9|48271.9|48231.9|1
1645691980000|2022-02-24 08:39:40|48271.9|48231.9|48256.9|48216.9|48271.9|48231.9|48251.9|48211.9|13
1645692000000|2022-02-24 08:40:00|48246.9|48206.9|48246.9|48206.9|48246.9|48206.9|48236.9|48196.9|5
1645692010000|2022-02-24 08:40:10|48246.8|48206.8|48246.8|48206.8|48256.8|48216.8|48246.8|48206.8|0
1645692020000|2022-02-24 08:40:20|48236.9|48196.9|48236.9|48196.9|48241.9|48201.9|48236.9|48196.9|1
1645692030000|2022-02-24 08:40:30|48236.8|48196.8|48216.8|48176.8|48236.8|48196.8|48216.8|48176.8|0
1645692040000|2022-02-24 08:40:40|48216.9|48176.9|48206.7|48166.7|48216.9|48176.9|48206.7|48166.7|3
1645692050000|2022-02-24 08:40:50|48206.6|48166.6|48181.7|48141.7|48206.6|48166.6|48181.7|48141.7|5
1645692060000|2022-02-24 08:41:00|48186.7|48146.7|48191.7|48151.7|48196.7|48156.7|48181.7|48141.7|17
1645692070000|2022-02-24 08:41:10|48196.7|48156.7|48186.7|48146.7|48201.7|48161.7|48181.7|48141.7|9
1645692080000|2022-02-24 08:41:20|48186.8|48146.8|48181.7|48141.7|48186.8|48146.8|48181.7|48141.7|1
1645692090000|2022-02-24 08:41:30|48186.8|48146.8|48181.7|48141.7|48186.8|48146.8|48181.7|48141.7|20
1645692100000|2022-02-24 08:41:40|48181.8|48141.8|48181.7|48141.7|48181.8|48141.8|48181.7|48141.7|4
1645692110000|2022-02-24 08:41:50|48181.8|48141.8|48181.7|48141.7|48181.8|48141.8|48181.7|48141.7|7
1645692120000|2022-02-24 08:42:00|48191.6|48151.6|48186.7|48146.7|48191.6|48151.6|48181.7|48141.7|16
1645692130000|2022-02-24 08:42:10|48186.8|48146.8|48186.8|48146.8|48186.8|48146.8|48181.7|48141.7|3
1645692140000|2022-02-24 08:42:20|48186.7|48146.7|48216.8|48176.8|48216.8|48176.8|48186.7|48146.7|47
1645692150000|2022-02-24 08:42:30|48216.9|48176.9|48236.7|48196.7|48236.8|48196.8|48216.9|48176.9|15
1645692160000|2022-02-24 08:42:40|48236.8|48196.8|48236.8|48196.8|48236.8|48196.8|48236.8|48196.8|0
1645692170000|2022-02-24 08:42:50|48266.8|48226.8|48241.8|48201.8|48266.8|48226.8|48241.8|48201.8|11
1645692180000|2022-02-24 08:43:00|48246.8|48206.8|48241.8|48201.8|48246.8|48206.8|48241.8|48201.8|37
1645692190000|2022-02-24 08:43:10|48241.9|48201.9|48241.8|48201.8|48241.9|48201.9|48241.8|48201.8|6
1645692220000|2022-02-24 08:43:40|48251.7|48211.7|48251.8|48211.8|48251.8|48211.8|48251.7|48211.7|2
1645692230000|2022-02-24 08:43:50|48251.7|48211.7|48251.8|48211.8|48251.8|48211.8|48231.8|48191.8|21
1645692240000|2022-02-24 08:44:00|48251.7|48211.7|48246.8|48206.8|48251.7|48211.7|48246.8|48206.8|8
1645692250000|2022-02-24 08:44:10|48246.7|48206.7|48231.8|48191.8|48246.7|48206.7|48231.8|48191.8|27
1645692260000|2022-02-24 08:44:20|48226.8|48186.8|48246.9|48206.9|48246.9|48206.9|48226.8|48186.8|3
1645692270000|2022-02-24 08:44:30|48246.8|48206.8|48241.9|48201.9|48246.9|48206.9|48241.9|48201.9|1
1645692280000|2022-02-24 08:44:40|48246.8|48206.8|48246.9|48206.9|48246.9|48206.9|48246.8|48206.8|1
1645692290000|2022-02-24 08:44:50|48251.8|48211.8|48251.9|48211.9|48251.9|48211.9|48251.8|48211.8|2
1645692300000|2022-02-24 08:45:00|48251.8|48211.8|48241.8|48201.8|48251.8|48211.8|48241.8|48201.8|7
1645692310000|2022-02-24 08:45:10|48241.9|48201.9|48251.8|48211.8|48251.8|48211.8|48241.9|48201.9|3
1645692320000|2022-02-24 08:45:20|48246.8|48206.8|48251.8|48211.8|48256.8|48216.8|48246.8|48206.8|24
1645692330000|2022-02-24 08:45:30|48256.7|48216.7|48261.8|48221.8|48261.8|48221.8|48251.8|48211.8|6
1645692340000|2022-02-24 08:45:40|48266.8|48226.8|48291.9|48251.9|48296.9|48256.9|48256.9|48216.9|5
1645692350000|2022-02-24 08:45:50|48286.9|48246.9|48276.8|48236.8|48291.9|48251.9|48276.8|48236.8|0
1645692360000|2022-02-24 08:46:00|48281.9|48241.9|48246.7|48206.7|48281.9|48241.9|48246.7|48206.7|3
1645692370000|2022-02-24 08:46:10|48261.9|48221.9|48276.8|48236.8|48276.9|48236.9|48261.9|48221.9|3
1645692380000|2022-02-24 08:46:20|48271.9|48231.9|48246.8|48206.8|48271.9|48231.9|48246.8|48206.8|3
1645692390000|2022-02-24 08:46:30|48241.8|48201.8|48236.8|48196.8|48246.8|48206.8|48236.8|48196.8|1
1645692400000|2022-02-24 08:46:40|48236.9|48196.9|48236.9|48196.9|48236.9|48196.9|48236.9|48196.9|0
1645692410000|2022-02-24 08:46:50|48236.8|48196.8|48236.8|48196.8|48236.9|48196.9|48236.8|48196.8|0
1645692420000|2022-02-24 08:47:00|48231.8|48191.8|48236.8|48196.8|48236.9|48196.9|48231.8|48191.8|3
1645692440000|2022-02-24 08:47:20|48236.9|48196.9|48236.8|48196.8|48236.9|48196.9|48236.8|48196.8|11
1645692450000|2022-02-24 08:47:30|48221.9|48181.9|48221.9|48181.9|48221.9|48181.9|48221.9|48181.9|1
1645692480000|2022-02-24 08:48:00|48246.9|48206.9|48221.9|48181.9|48246.9|48206.9|48221.9|48181.9|7
1645692490000|2022-02-24 08:48:10|48226.9|48186.9|48226.9|48186.9|48226.9|48186.9|48226.9|48186.9|1
1645692520000|2022-02-24 08:48:40|48231.8|48191.8|48221.9|48181.9|48236.9|48196.9|48221.9|48181.9|0
1645692530000|2022-02-24 08:48:50|48226.9|48186.9|48226.9|48186.9|48236.8|48196.8|48212|48172|4
1645692540000|2022-02-24 08:49:00|48231.8|48191.8|48226.9|48186.9|48236.9|48196.9|48226.9|48186.9|3
1645692550000|2022-02-24 08:49:10|48221.9|48181.9|48221.9|48181.9|48221.9|48181.9|48221.9|48181.9|0
1645692570000|2022-02-24 08:49:30|48226.8|48186.8|48236.9|48196.9|48236.9|48196.9|48226.8|48186.8|3
1645692580000|2022-02-24 08:49:40|48251.8|48211.8|48256.9|48216.9|48256.9|48216.9|48251.8|48211.8|1
1645692590000|2022-02-24 08:49:50|48216.9|48176.9|48212|48172|48217|48177|48212|48172|28
1645692600000|2022-02-24 08:50:00|48217|48177|48241.9|48201.9|48241.9|48201.9|48212|48172|4
1645692610000|2022-02-24 08:50:10|48251.9|48211.9|48256.9|48216.9|48256.9|48216.9|48246.9|48206.9|2
1645692620000|2022-02-24 08:50:20|48267|48227|48256.9|48216.9|48267|48227|48256.9|48216.9|3
1645692630000|2022-02-24 08:50:30|48246.9|48206.9|48222|48182|48246.9|48206.9|48222|48182|3
1645692640000|2022-02-24 08:50:40|48217|48177|48216.9|48176.9|48217|48177|48212|48172|3
1645692650000|2022-02-24 08:50:50|48217|48177|48186.9|48146.9|48217|48177|48181.9|48141.9|11
1645692660000|2022-02-24 08:51:00|48156.9|48116.9|48146.9|48106.9|48156.9|48116.9|48141.9|48101.9|27
1645692670000|2022-02-24 08:51:10|48122.1|48082.1|48137|48097|48142|48102|48122.1|48082.1|5
1645692680000|2022-02-24 08:51:20|48132|48092|48137|48097|48137|48097|48127|48087|4
1645692690000|2022-02-24 08:51:30|48142|48102|48127.1|48087.1|48147|48107|48122.1|48082.1|40
1645692700000|2022-02-24 08:51:40|48132.1|48092.1|48137.1|48097.1|48137.1|48097.1|48132.1|48092.1|0
1645692710000|2022-02-24 08:51:50|48127.1|48087.1|48117.2|48077.2|48127.1|48087.1|48117.2|48077.2|43
1645692720000|2022-02-24 08:52:00|48122.1|48082.1|48122.1|48082.1|48122.1|48082.1|48117.2|48077.2|1
1645692730000|2022-02-24 08:52:10|||||||||2
1645692740000|2022-02-24 08:52:20|48122.2|48082.2|48127.1|48087.1|48137.1|48097.1|48122.2|48082.2|3
1645692750000|2022-02-24 08:52:30|48117.2|48077.2|48117.2|48077.2|48117.2|48077.2|48117.2|48077.2|1
1645692760000|2022-02-24 08:52:40|48112.2|48072.2|48117.2|48077.2|48117.2|48077.2|48112.2|48072.2|3
1645692770000|2022-02-24 08:52:50|48117.1|48077.1|48117.2|48077.2|48117.2|48077.2|48117.1|48077.1|0
1645692780000|2022-02-24 08:53:00|48112.2|48072.2|48087|48047|48112.2|48072.2|48082.1|48042.1|13
1645692790000|2022-02-24 08:53:10|48082|48042|48072.2|48032.2|48082|48042|48052.1|48012.1|14
1645692800000|2022-02-24 08:53:20|48057.2|48017.2|48057.2|48017.2|48057.2|48017.2|48057.2|48017.2|5
1645692810000|2022-02-24 08:53:30|48052.2|48012.2|48052.2|48012.2|48052.2|48012.2|48052.2|48012.2|1
1645692820000|2022-02-24 08:53:40|48057.2|48017.2|48067.2|48027.2|48067.2|48027.2|48057.2|48017.2|4
1645692830000|2022-02-24 08:53:50|48067.1|48027.1|48067.1|48027.1|48067.1|48027.1|48067.1|48027.1|0
1645692840000|2022-02-24 08:54:00|||||||||8
1645692850000|2022-02-24 08:54:10|48067.3|48027.3|48102.1|48062.1|48107.1|48067.1|48067.3|48027.3|5
1645692860000|2022-02-24 08:54:20|48102|48062|48107.1|48067.1|48107.1|48067.1|48102|48062|1
1645692870000|2022-02-24 08:54:30|48102.1|48062.1|48097.1|48057.1|48102.1|48062.1|48087.1|48047.1|6
1645692880000|2022-02-24 08:54:40|48087.1|48047.1|48077.1|48037.1|48087.1|48047.1|48077.1|48037.1|27
1645692890000|2022-02-24 08:54:50|||||||||9
1645692910000|2022-02-24 08:55:10|48097.1|48057.1|48107.1|48067.1|48107.1|48067.1|48097.1|48057.1|3
1645692920000|2022-02-24 08:55:20|48112.1|48072.1|48127.1|48087.1|48127.1|48087.1|48112.1|48072.1|1
1645692930000|2022-02-24 08:55:30|48132.1|48092.1|48157.1|48117.1|48157.1|48117.1|48132.1|48092.1|1
1645692940000|2022-02-24 08:55:40|48147.1|48107.1|48157.1|48117.1|48157.1|48117.1|48147.1|48107.1|0
1645692950000|2022-02-24 08:55:50|48162.1|48122.1|48162.1|48122.1|48162.1|48122.1|48162.1|48122.1|0
1645692960000|2022-02-24 08:56:00|48162.2|48122.2|48167.1|48127.1|48172.1|48132.1|48162.2|48122.2|3
1645692970000|2022-02-24 08:56:10|48167.2|48127.2|48187.1|48147.1|48187.1|48147.1|48167.2|48127.2|3
1645692980000|2022-02-24 08:56:20|48192|48152|48192.1|48152.1|48192.1|48152.1|48192|48152|1
1645692990000|2022-02-24 08:56:30|48187.1|48147.1|48197.1|48157.1|48197.1|48157.1|48187.1|48147.1|2
1645693000000|2022-02-24 08:56:40|48192.1|48152.1|48192.1|48152.1|48192.1|48152.1|48192.1|48152.1|0
1645693010000|2022-02-24 08:56:50|48187.1|48147.1|48182.1|48142.1|48187.1|48147.1|48182.1|48142.1|0
1645693020000|2022-02-24 08:57:00|48172.2|48132.2|48192.1|48152.1|48197.1|48157.1|48172.2|48132.2|4
1645693040000|2022-02-24 08:57:20|48167.1|48127.1|48197.1|48157.1|48197.1|48157.1|48167.1|48127.1|2
1645693050000|2022-02-24 08:57:30|48192.1|48152.1|48207.1|48167.1|48207.1|48167.1|48192.1|48152.1|0
1645693060000|2022-02-24 08:57:40|48212|48172|48212|48172|48212|48172|48212|48172|10
1645693070000|2022-02-24 08:57:50|48212.1|48172.1|48206.9|48166.9|48221.9|48181.9|48206.9|48166.9|26
1645693080000|2022-02-24 08:58:00|48216.9|48176.9|48221.9|48181.9|48221.9|48181.9|48216.9|48176.9|0
1645693090000|2022-02-24 08:58:10|48236.9|48196.9|48196.9|48156.9|48236.9|48196.9|48196.9|48156.9|14
1645693100000|2022-02-24 08:58:20|48186.9|48146.9|48171.9|48131.9|48186.9|48146.9|48171.9|48131.9|1
1645693110000|2022-02-24 08:58:30|48176.9|48136.9|48186.8|48146.8|48186.8|48146.8|48176.9|48136.9|16
1645693120000|2022-02-24 08:58:40|48156.8|48116.8|48156.8|48116.8|48166.8|48126.8|48156.8|48116.8|3
1645693130000|2022-02-24 08:58:50|48136.8|48096.8|48166.8|48126.8|48166.8|48126.8|48136.8|48096.8|5
1645693140000|2022-02-24 08:59:00|48161.9|48121.9|48156.9|48116.9|48161.9|48121.9|48156.9|48116.9|0
1645693160000|2022-02-24 08:59:20|48161.8|48121.8|48166.8|48126.8|48171.7|48131.7|48161.8|48121.8|4
1645693170000|2022-02-24 08:59:30|48196.7|48156.7|48196.7|48156.7|48196.7|48156.7|48196.7|48156.7|12
1645693180000|2022-02-24 08:59:40|48191.8|48151.8|48186.8|48146.8|48191.8|48151.8|48186.8|48146.8|2
1645693190000|2022-02-24 08:59:50|48191.8|48151.8|48191.8|48151.8|48191.8|48151.8|48191.8|48151.8|0
1645693200000|2022-02-24 09:00:00|48196.9|48156.9|48196.9|48156.9|48201.8|48161.8|48191.9|48151.9|0
1645693210000|2022-02-24 09:00:10|48191.8|48151.8|48191.8|48151.8|48191.8|48151.8|48191.8|48151.8|1
1645693220000|2022-02-24 09:00:20|48196.7|48156.7|48191.7|48151.7|48196.7|48156.7|48191.7|48151.7|3
1645693230000|2022-02-24 09:00:30|48191.8|48151.8|48191.8|48151.8|48191.8|48151.8|48191.8|48151.8|1
1645693240000|2022-02-24 09:00:40|48186.8|48146.8|48181.8|48141.8|48191.8|48151.8|48181.8|48141.8|1
1645693260000|2022-02-24 09:01:00|48176.8|48136.8|48156.8|48116.8|48181.8|48141.8|48156.8|48116.8|1
1645693270000|2022-02-24 09:01:10|||||||||1
1645693290000|2022-02-24 09:01:30|48161.7|48121.7|48166.8|48126.8|48166.8|48126.8|48161.7|48121.7|0
1645693300000|2022-02-24 09:01:40|48171.8|48131.8|48176.8|48136.8|48176.8|48136.8|48171.8|48131.8|0
1645693310000|2022-02-24 09:01:50|48166.7|48126.7|48176.7|48136.7|48176.7|48136.7|48166.7|48126.7|0
1645693320000|2022-02-24 09:02:00|48166.7|48126.7|48221.7|48181.7|48221.7|48181.7|48166.7|48126.7|1
1645693330000|2022-02-24 09:02:10|48226.8|48186.8|48261.8|48221.8|48266.8|48226.8|48226.8|48186.8|8
1645693340000|2022-02-24 09:02:20|48266.7|48226.7|48281.8|48241.8|48291.7|48251.7|48266.7|48226.7|1
1645693350000|2022-02-24 09:02:30|48286.8|48246.8|48281.8|48241.8|48286.8|48246.8|48281.8|48241.8|1
1645693360000|2022-02-24 09:02:40|48286.8|48246.8|48286.8|48246.8|48286.8|48246.8|48286.8|48246.8|0
1645693370000|2022-02-24 09:02:50|48271.8|48231.8|48266.8|48226.8|48271.8|48231.8|48266.8|48226.8|1
1645693380000|2022-02-24 09:03:00|||||||||1
1645693390000|2022-02-24 09:03:10|48266.7|48226.7|48226.8|48186.8|48266.7|48226.7|48226.8|48186.8|1
1645693400000|2022-02-24 09:03:20|48221.8|48181.8|48226.8|48186.8|48226.8|48186.8|48221.8|48181.8|2
1645693410000|2022-02-24 09:03:30|48256.8|48216.8|48256.8|48216.8|48256.8|48216.8|48256.8|48216.8|2
1645693420000|2022-02-24 09:03:40|48251.7|48211.7|48196.7|48156.7|48251.7|48211.7|48196.7|48156.7|4
1645693440000|2022-02-24 09:04:00|48196.6|48156.6|48196.7|48156.7|48196.7|48156.7|48191.6|48151.6|0
1645693450000|2022-02-24 09:04:10|48196.6|48156.6|48216.7|48176.7|48216.7|48176.7|48196.6|48156.6|3
1645693470000|2022-02-24 09:04:30|48211.7|48171.7|48211.7|48171.7|48211.7|48171.7|48211.7|48171.7|0
1645693480000|2022-02-24 09:04:40|48226.6|48186.6|48226.6|48186.6|48226.6|48186.6|48226.6|48186.6|1
1645693490000|2022-02-24 09:04:50|48241.6|48201.6|48156.6|48116.6|48256.6|48216.6|48156.6|48116.6|5
1645693500000|2022-02-24 09:05:00|48166.7|48126.7|48186.6|48146.6|48196.6|48156.6|48166.6|48126.6|2
1645693520000|2022-02-24 09:05:20|48196.5|48156.5|48196.6|48156.6|48201.6|48161.6|48196.5|48156.5|1
1645693530000|2022-02-24 09:05:30|48186.6|48146.6|48206.5|48166.5|48206.6|48166.6|48186.6|48146.6|2
1645693540000|2022-02-24 09:05:40|48206.4|48166.4|48201.4|48161.4|48206.4|48166.4|48201.4|48161.4|6
1645693550000|2022-02-24 09:05:50|48206.4|48166.4|48206.4|48166.4|48206.4|48166.4|48206.4|48166.4|0
1645693570000|2022-02-24 09:06:10|48201.4|48161.4|48201.4|48161.4|48201.4|48161.4|48201.4|48161.4|0
1645693580000|2022-02-24 09:06:20|48181.4|48141.4|48176.4|48136.4|48181.4|48141.4|48176.4|48136.4|1
1645693590000|2022-02-24 09:06:30|48181.4|48141.4|48176.4|48136.4|48181.4|48141.4|48176.4|48136.4|4
1645693610000|2022-02-24 09:06:50|48201.5|48161.5|48201.5|48161.5|48211.5|48171.5|48201.5|48161.5|3
1645693620000|2022-02-24 09:07:00|||||||||7
1645693630000|2022-02-24 09:07:10|48196.5|48156.5|48181.4|48141.4|48196.5|48156.5|48181.4|48141.4|0
1645693640000|2022-02-24 09:07:20|48176.5|48136.5|48176.5|48136.5|48176.5|48136.5|48176.5|48136.5|1
1645693650000|2022-02-24 09:07:30|48191.5|48151.5|48186.5|48146.5|48196.4|48156.4|48186.5|48146.5|2
1645693660000|2022-02-24 09:07:40|48181.5|48141.5|48191.5|48151.5|48191.5|48151.5|48181.5|48141.5|1
1645693670000|2022-02-24 09:07:50|48196.5|48156.5|48206.4|48166.4|48206.4|48166.4|48186.5|48146.5|5
1645693680000|2022-02-24 09:08:00|48196.5|48156.5|48201.4|48161.4|48201.4|48161.4|48196.5|48156.5|1
1645693690000|2022-02-24 09:08:10|||||||||2
1645693700000|2022-02-24 09:08:20|48176.5|48136.5|48176.5|48136.5|48176.5|48136.5|48171.5|48131.5|3
1645693710000|2022-02-24 09:08:30|48176.4|48136.4|48176.4|48136.4|48176.4|48136.4|48176.4|48136.4|0
1645693720000|2022-02-24 09:08:40|48181.4|48141.4|48181.4|48141.4|48181.4|48141.4|48181.4|48141.4|0
1645693730000|2022-02-24 09:08:50|48176.4|48136.4|48176.4|48136.4|48176.4|48136.4|48176.4|48136.4|0
1645693740000|2022-02-24 09:09:00|48191.3|48151.3|48206.6|48166.6|48206.6|48166.6|48186.3|48146.3|19
1645693750000|2022-02-24 09:09:10|48211.5|48171.5|48246.5|48206.5|48246.5|48206.5|48211.5|48171.5|8
1645693760000|2022-02-24 09:09:20|48246.4|48206.4|48246.4|48206.4|48246.4|48206.4|48246.4|48206.4|0
1645693770000|2022-02-24 09:09:30|48231.5|48191.5|48256.4|48216.4|48261.4|48221.4|48231.5|48191.5|10
1645693780000|2022-02-24 09:09:40|48261.3|48221.3|48286.5|48246.5|48286.5|48246.5|48261.3|48221.3|2
1645693800000|2022-02-24 09:10:00|48291.4|48251.4|48281.4|48241.4|48291.4|48251.4|48281.4|48241.4|6
1645693810000|2022-02-24 09:10:10|48316.4|48276.4|48316.4|48276.4|48316.4|48276.4|48316.4|48276.4|1
1645693830000|2022-02-24 09:10:30|48321.5|48281.5|48316.6|48276.6|48321.5|48281.5|48316.6|48276.6|2
1645693840000|2022-02-24 09:10:40|48316.5|48276.5|48321.5|48281.5|48321.5|48281.5|48316.5|48276.5|0
1645693850000|2022-02-24 09:10:50|48316.4|48276.4|48286.5|48246.5|48316.4|48276.4|48286.5|48246.5|4
1645693860000|2022-02-24 09:11:00|48266.4|48226.4|48241.4|48201.4|48266.4|48226.4|48241.4|48201.4|6
1645693870000|2022-02-24 09:11:10|48231.4|48191.4|48291.6|48251.6|48306.7|48266.7|48231.4|48191.4|4
1645693880000|2022-02-24 09:11:20|48296.5|48256.5|48286.6|48246.6|48296.5|48256.5|48281.7|48241.7|1
1645693900000|2022-02-24 09:11:40|48281.7|48241.7|48286.7|48246.7|48291.6|48251.6|48281.6|48241.6|0
1645693910000|2022-02-24 09:11:50|48286.6|48246.6|48286.7|48246.7|48286.7|48246.7|48286.6|48246.6|0
1645693920000|2022-02-24 09:12:00|48291.6|48251.6|48281.6|48241.6|48291.6|48251.6|48281.6|48241.6|2
1645693930000|2022-02-24 09:12:10|48281.7|48241.7|48286.6|48246.6|48286.6|48246.6|48281.7|48241.7|3
1645693950000|2022-02-24 09:12:30|48311.6|48271.6|48306.7|48266.7|48311.6|48271.6|48306.7|48266.7|2
1645693960000|2022-02-24 09:12:40|48301.6|48261.6|48301.6|48261.6|48301.6|48261.6|48301.6|48261.6|1
1645694010000|2022-02-24 09:13:30|48286.6|48246.6|48306.6|48266.6|48306.6|48266.6|48286.6|48246.6|4
1645694020000|2022-02-24 09:13:40|48311.6|48271.6|48311.6|48271.6|48311.6|48271.6|48311.6|48271.6|1
1645694030000|2022-02-24 09:13:50|48321.6|48281.6|48321.6|48281.6|48321.6|48281.6|48321.6|48281.6|2
1645694040000|2022-02-24 09:14:00|48316.7|48276.7|48316.7|48276.7|48321.6|48281.6|48316.7|48276.7|1
1645694050000|2022-02-24 09:14:10|48321.6|48281.6|48346.6|48306.6|48346.6|48306.6|48316.7|48276.7|2
1645694060000|2022-02-24 09:14:20|48361.6|48321.6|48356.6|48316.6|48361.6|48321.6|48356.6|48316.6|1
1645694070000|2022-02-24 09:14:30|48356.5|48316.5|48346.6|48306.6|48356.5|48316.5|48346.6|48306.6|0
1645694080000|2022-02-24 09:14:40|48336.6|48296.6|48336.6|48296.6|48336.6|48296.6|48336.6|48296.6|0
1645694090000|2022-02-24 09:14:50|48331.7|48291.7|48341.6|48301.6|48341.6|48301.6|48331.7|48291.7|0
1645694100000|2022-02-24 09:15:00|48336.6|48296.6|48341.6|48301.6|48341.6|48301.6|48336.6|48296.6|1
1645694120000|2022-02-24 09:15:20|48366.7|48326.7|48371.7|48331.7|48376.6|48336.6|48366.7|48326.7|6
1645694140000|2022-02-24 09:15:40|48371.6|48331.6|48466.8|48426.8|48476.8|48436.8|48371.6|48331.6|33
1645694150000|2022-02-24 09:15:50|48466.9|48426.9|48456.9|48416.9|48466.9|48426.9|48456.9|48416.9|6
1645694160000|2022-02-24 09:16:00|48446.9|48406.9|48416.9|48376.9|48446.9|48406.9|48416.9|48376.9|3
1645694170000|2022-02-24 09:16:10|48411.9|48371.9|48411.9|48371.9|48411.9|48371.9|48411.8|48371.8|0
1645694180000|2022-02-24 09:16:20|48416.8|48376.8|48421.9|48381.9|48421.9|48381.9|48416.8|48376.8|0
1645694190000|2022-02-24 09:16:30|48441.9|48401.9|48441.9|48401.9|48441.9|48401.9|48441.9|48401.9|5
1645694200000|2022-02-24 09:16:40|48441.8|48401.8|48441.9|48401.9|48441.9|48401.9|48436.9|48396.9|0
1645694220000|2022-02-24 09:17:00|48441.8|48401.8|48441.9|48401.9|48441.9|48401.9|48441.8|48401.8|1
1645694240000|2022-02-24 09:17:20|48461.8|48421.8|48471.8|48431.8|48471.8|48431.8|48461.8|48421.8|9
1645694260000|2022-02-24 09:17:40|48501.8|48461.8|48506.8|48466.8|48506.8|48466.8|48496.9|48456.9|0
1645694270000|2022-02-24 09:17:50|48511.8|48471.8|48511.8|48471.8|48516.8|48476.8|48501.9|48461.9|1
1645694280000|2022-02-24 09:18:00|48516.7|48476.7|48511.8|48471.8|48516.8|48476.8|48506.8|48466.8|3
1645694290000|2022-02-24 09:18:10|48516.7|48476.7|48516.8|48476.8|48516.8|48476.8|48511.8|48471.8|0
1645694300000|2022-02-24 09:18:20|48516.9|48476.9|48531.8|48491.8|48531.8|48491.8|48516.9|48476.9|1
1645694310000|2022-02-24 09:18:30|48531.9|48491.9|48536.9|48496.9|48536.9|48496.9|48531.9|48491.9|6
1645694320000|2022-02-24 09:18:40|48516.7|48476.7|48506.7|48466.7|48516.7|48476.7|48506.7|48466.7|6
1645694330000|2022-02-24 09:18:50|48501.7|48461.7|48501.7|48461.7|48501.7|48461.7|48501.7|48461.7|0
1645694340000|2022-02-24 09:19:00|48506.7|48466.7|48511.7|48471.7|48516.7|48476.7|48506.7|48466.7|6
1645694350000|2022-02-24 09:19:10|48516.7|48476.7|48516.8|48476.8|48526.7|48486.7|48516.7|48476.7|9
1645694360000|2022-02-24 09:19:20|48516.7|48476.7|48516.8|48476.8|48516.8|48476.8|48516.7|48476.7|7
1645694370000|2022-02-24 09:19:30|48516.7|48476.7|48516.8|48476.8|48516.8|48476.8|48516.7|48476.7|1
1645694380000|2022-02-24 09:19:40|48516.7|48476.7|48481.7|48441.7|48516.8|48476.8|48481.7|48416.8|4
1645694390000|2022-02-24 09:19:50|48481.8|48441.8|48461.8|48421.8|48496.8|48441.8|48461.7|48416.8|2
1645694400000|2022-02-24 09:20:00|48486.7|48446.7|48476.7|48436.7|48486.7|48446.7|48476.7|48436.7|3
1645694410000|2022-02-24 09:20:10|48466.8|48426.8|48466.8|48426.8|48466.8|48426.8|48466.8|48426.8|2
1645694420000|2022-02-24 09:20:20|48471.8|48431.8|48466.8|48426.8|48471.8|48431.8|48466.8|48426.8|0
1645694440000|2022-02-24 09:20:40|48466.7|48426.7|48461.7|48421.7|48466.7|48426.7|48461.7|48421.7|0
1645694450000|2022-02-24 09:20:50|48456.7|48416.7|48486.7|48446.7|48486.7|48446.7|48451.8|48411.8|2
1645694460000|2022-02-24 09:21:00|48476.7|48436.7|48476.7|48436.7|48481.7|48441.7|48476.7|48436.7|0
1645694470000|2022-02-24 09:21:10|48471.8|48431.8|48446.7|48406.7|48471.8|48431.8|48446.7|48406.7|3
1645694480000|2022-02-24 09:21:20|48446.8|48406.8|48451.7|48411.7|48451.7|48411.7|48446.8|48406.8|1
1645694490000|2022-02-24 09:21:30|48446.7|48406.7|48446.7|48406.7|48446.7|48406.7|48446.7|48406.7|0
1645694510000|2022-02-24 09:21:50|48436.8|48396.8|48436.7|48396.7|48436.8|48396.8|48436.7|48396.7|3
1645694540000|2022-02-24 09:22:20|48426.7|48386.7|48416.8|48376.8|48426.7|48386.7|48416.8|48376.8|8
1645694560000|2022-02-24 09:22:40|48416.7|48376.7|48416.6|48376.6|48416.7|48376.7|48416.6|48376.6|2
1645694570000|2022-02-24 09:22:50|48426.6|48386.6|48426.5|48386.5|48431.6|48391.6|48426.5|48386.5|13
1645694580000|2022-02-24 09:23:00|48426.6|48386.6|48426.6|48386.6|48426.6|48386.6|48426.6|48386.6|7
1645694590000|2022-02-24 09:23:10|48416.5|48376.5|48406.6|48366.6|48416.5|48376.5|48406.5|48366.5|36
1645694600000|2022-02-24 09:23:20|48406.5|48366.5|48406.5|48366.5|48406.5|48366.5|48406.5|48366.5|12
1645694620000|2022-02-24 09:23:40|48406.4|48366.4|48396.5|48356.5|48406.4|48366.4|48396.5|48356.5|8
1645694630000|2022-02-24 09:23:50|48396.4|48356.4|48396.4|48356.4|48396.4|48356.4|48396.4|48356.4|1
1645694640000|2022-02-24 09:24:00|48396.3|48356.3|48406.4|48366.4|48411.4|48371.4|48391.4|48351.4|1
1645694670000|2022-02-24 09:24:30|48406.5|48366.5|48411.4|48371.4|48411.4|48371.4|48406.4|48366.4|0
1645694680000|2022-02-24 09:24:40|48416.4|48376.4|48411.4|48371.4|48416.4|48376.4|48411.4|48371.4|0
1645694690000|2022-02-24 09:24:50|48401.5|48361.5|48426.5|48386.5|48426.5|48386.5|48401.5|48361.5|2
1645694700000|2022-02-24 09:25:00|48426.4|48386.4|48426.4|48386.4|48426.4|48386.4|48426.4|48386.4|1
1645694710000|2022-02-24 09:25:10|48421.5|48381.5|48421.3|48381.3|48421.5|48381.5|48421.3|48381.3|24
1645694720000|2022-02-24 09:25:20|48416.3|48376.3|48416.3|48376.3|48416.3|48376.3|48416.3|48376.3|1
1645694740000|2022-02-24 09:25:40|||||||||3
1645694750000|2022-02-24 09:25:50|48416.4|48376.4|48426.3|48386.3|48426.3|48386.3|48416.4|48376.4|2
1645694770000|2022-02-24 09:26:10|48431.2|48391.2|48431.3|48391.3|48431.3|48391.3|48431.2|48391.2|3
1645694780000|2022-02-24 09:26:20|48471.4|48431.4|48461.4|48421.4|48476.4|48436.4|48461.4|48421.4|9
1645694790000|2022-02-24 09:26:30|48456.5|48416.5|48466.4|48426.4|48466.4|48426.4|48456.4|48416.4|0
1645694800000|2022-02-24 09:26:40|48461.5|48421.5|48461.4|48421.4|48461.5|48421.5|48461.4|48421.4|0
1645694810000|2022-02-24 09:26:50|48461.5|48421.5|48471.4|48431.4|48471.4|48431.4|48456.4|48416.4|9
1645694820000|2022-02-24 09:27:00|48466.3|48426.3|48466.3|48426.3|48466.4|48426.4|48466.3|48426.3|10
1645694830000|2022-02-24 09:27:10|48466.4|48426.4|48466.4|48426.4|48466.4|48426.4|48466.4|48426.4|0
1645694840000|2022-02-24 09:27:20|48466.5|48426.5|48481.4|48441.4|48481.4|48441.4|48466.5|48426.5|4
1645694860000|2022-02-24 09:27:40|48496.4|48456.4|48496.4|48456.4|48496.4|48456.4|48496.4|48456.4|4
1645694870000|2022-02-24 09:27:50|48491.4|48451.4|48496.4|48456.4|48496.4|48456.4|48491.4|48451.4|0
1645694890000|2022-02-24 09:28:10|48491.4|48451.4|48491.5|48451.5|48496.4|48456.4|48491.4|48451.4|2
1645694900000|2022-02-24 09:28:20|48501.4|48461.4|48506.4|48466.4|48506.4|48466.4|48501.4|48461.4|9
1645694920000|2022-02-24 09:28:40|48511.4|48471.4|48521.4|48481.4|48521.4|48481.4|48511.4|48471.4|2
1645694940000|2022-02-24 09:29:00|48501.4|48461.4|48491.3|48451.3|48516.4|48461.4|48491.3|48436.4|31
1645694950000|2022-02-24 09:29:10|48486.3|48446.3|48486.3|48446.3|48486.4|48446.4|48486.3|48446.3|0
1645694970000|2022-02-24 09:29:30|48491.3|48451.3|48491.3|48451.3|48491.3|48451.3|48491.3|48451.3|0
1645694980000|2022-02-24 09:29:40|48496.3|48456.3|48486.3|48446.3|48496.3|48456.3|48486.3|48446.3|1
1645694990000|2022-02-24 09:29:50|48486.4|48446.4|48486.4|48446.4|48486.4|48446.4|48486.4|48446.4|0
1645695000000|2022-02-24 09:30:00|48491.4|48451.4|48491.4|48451.4|48491.4|48451.4|48491.4|48451.4|2
1645695010000|2022-02-24 09:30:10|48491.5|48451.5|48541.5|48501.5|48541.5|48501.5|48491.5|48451.5|21
1645695020000|2022-02-24 09:30:20|||||||||14
1645695030000|2022-02-24 09:30:30|48541.4|48501.4|48541.5|48501.5|48541.5|48501.5|48541.4|48501.4|9
1645695040000|2022-02-24 09:30:40|48541.4|48501.4|48536.4|48496.4|48541.4|48501.4|48531.4|48491.4|10
1645695050000|2022-02-24 09:30:50|48536.5|48496.5|48566.4|48526.4|48566.4|48526.4|48536.5|48496.5|2
1645695060000|2022-02-24 09:31:00|48551.4|48511.4|48556.4|48516.4|48566.4|48526.4|48551.4|48511.4|3
1645695070000|2022-02-24 09:31:10|48546.4|48506.4|48531.4|48491.4|48546.4|48506.4|48531.4|48491.4|2
1645695080000|2022-02-24 09:31:20|48526.4|48486.4|48526.4|48486.4|48526.4|48486.4|48526.4|48486.4|1
1645695090000|2022-02-24 09:31:30|48496.3|48456.3|48481.3|48441.3|48496.3|48456.3|48481.3|48441.3|1
1645695100000|2022-02-24 09:31:40|48481.2|48441.2|48461.3|48421.3|48481.2|48441.2|48461.3|48421.3|0
1645695110000|2022-02-24 09:31:50|48491.3|48451.3|48486.4|48446.4|48491.3|48451.3|48486.3|48446.3|3
1645695120000|2022-02-24 09:32:00|||||||||6
1645695130000|2022-02-24 09:32:10|48491.3|48451.3|48486.3|48446.3|48491.3|48451.3|48486.3|48446.3|2
1645695140000|2022-02-24 09:32:20|48471.4|48431.4|48466.4|48426.4|48471.4|48431.4|48466.4|48426.4|4
1645695150000|2022-02-24 09:32:30|48461.4|48421.4|48461.4|48421.4|48461.4|48421.4|48461.4|48421.4|2
1645695170000|2022-02-24 09:32:50|48461.5|48421.5|48486.4|48446.4|48501.2|48461.2|48461.5|48421.5|7
1645695180000|2022-02-24 09:33:00|48476.4|48436.4|48476.3|48436.3|48476.4|48436.4|48471.4|48431.4|2
1645695190000|2022-02-24 09:33:10|48481.3|48441.3|48491.3|48451.3|48491.3|48451.3|48481.3|48441.3|3
1645695200000|2022-02-24 09:33:20|48491.4|48451.4|48491.4|48451.4|48491.4|48451.4|48491.4|48451.4|2
1645695210000|2022-02-24 09:33:30|||||||||1
1645695220000|2022-02-24 09:33:40|48496.4|48456.4|48496.4|48456.4|48496.4|48456.4|48496.4|48456.4|1
1645695230000|2022-02-24 09:33:50|48501.3|48461.3|48506.3|48466.3|48506.3|48466.3|48501.3|48461.3|4
1645695240000|2022-02-24 09:34:00|||||||||1
1645695250000|2022-02-24 09:34:10|48521.4|48481.4|48521.4|48481.4|48521.4|48481.4|48521.4|48481.4|1
1645695260000|2022-02-24 09:34:20|||||||||2
1645695270000|2022-02-24 09:34:30|48511.4|48471.4|48506.4|48466.4|48511.4|48471.4|48506.4|48466.4|1
1645695280000|2022-02-24 09:34:40|48501.4|48461.4|48506.4|48466.4|48506.4|48466.4|48501.4|48461.4|0
1645695290000|2022-02-24 09:34:50|48511.4|48471.4|48516.4|48476.4|48516.4|48476.4|48511.4|48471.4|15
1645695300000|2022-02-24 09:35:00|48521.4|48481.4|48521.4|48481.4|48521.4|48481.4|48521.4|48481.4|2
1645695310000|2022-02-24 09:35:10|48516.4|48476.4|48516.4|48476.4|48516.4|48476.4|48516.4|48476.4|3
1645695320000|2022-02-24 09:35:20|48521.4|48481.4|48521.4|48481.4|48521.4|48481.4|48521.4|48481.4|2
1645695330000|2022-02-24 09:35:30|48511.4|48471.4|48501.4|48461.4|48516.4|48476.4|48501.4|48461.4|4
1645695340000|2022-02-24 09:35:40|48496.4|48456.4|48496.4|48456.4|48496.4|48456.4|48496.4|48456.4|0
1645695350000|2022-02-24 09:35:50|48491.4|48451.4|48476.4|48436.4|48491.4|48451.4|48476.4|48436.4|4
1645695360000|2022-02-24 09:36:00|48471.4|48431.4|48471.4|48431.4|48471.4|48431.4|48471.4|48431.4|1
1645695380000|2022-02-24 09:36:20|48451.4|48411.4|48401.5|48361.5|48451.4|48411.4|48401.4|48361.4|10
1645695390000|2022-02-24 09:36:30|48406.4|48366.4|48411.5|48371.5|48411.5|48371.5|48386.6|48346.6|4
1645695400000|2022-02-24 09:36:40|48411.4|48371.4|48411.5|48371.5|48411.5|48371.5|48411.4|48371.4|0
1645695410000|2022-02-24 09:36:50|48406.3|48366.3|48406.4|48366.4|48406.4|48366.4|48406.3|48366.3|5
1645695420000|2022-02-24 09:37:00|48406.3|48366.3|48406.3|48366.3|48411.4|48371.4|48406.3|48366.3|1
1645695430000|2022-02-24 09:37:10|48406.4|48366.4|48401.4|48361.4|48406.4|48366.4|48401.4|48361.4|1
1645695440000|2022-02-24 09:37:20|48396.4|48356.4|48401.4|48361.4|48401.4|48361.4|48396.4|48356.4|2
1645695450000|2022-02-24 09:37:30|48401.3|48361.3|48401.3|48361.3|48401.3|48361.3|48401.3|48361.3|1
1645695460000|2022-02-24 09:37:40|48406.3|48366.3|48411.4|48371.4|48416.3|48376.3|48406.3|48366.3|2
1645695470000|2022-02-24 09:37:50|||||||||1
1645695490000|2022-02-24 09:38:10|48411.3|48371.3|48411.3|48371.3|48411.3|48371.3|48411.3|48371.3|1
1645695500000|2022-02-24 09:38:20|48381.3|48341.3|48386.2|48346.2|48386.2|48346.2|48381.3|48341.3|1
1645695510000|2022-02-24 09:38:30|48381.3|48341.3|48381.3|48341.3|48381.3|48341.3|48381.3|48341.3|0
1645695520000|2022-02-24 09:38:40|48366.4|48326.4|48366.3|48326.3|48366.4|48326.4|48366.3|48326.3|1
1645695530000|2022-02-24 09:38:50|48371.2|48331.2|48371.2|48331.2|48371.2|48331.2|48371.2|48331.2|1
1645695540000|2022-02-24 09:39:00|48361.3|48321.3|48351.4|48311.4|48361.3|48321.3|48346.5|48306.5|1
1645695550000|2022-02-24 09:39:10|48356.3|48316.3|48351.4|48311.4|48371.2|48331.2|48346.4|48306.4|6
1645695580000|2022-02-24 09:39:40|48351.5|48311.5|48356.4|48316.4|48356.4|48316.4|48351.5|48311.5|0
1645695590000|2022-02-24 09:39:50|||||||||1
1645695600000|2022-02-24 09:40:00|48366.4|48326.4|48376.4|48336.4|48381.4|48341.4|48356.4|48316.4|7
1645695610000|2022-02-24 09:40:10|48381.3|48341.3|48376.4|48336.4|48381.3|48341.3|48376.4|48336.4|0
1645695620000|2022-02-24 09:40:20|48371.4|48331.4|48371.4|48331.4|48376.4|48336.4|48371.4|48331.4|1
1645695640000|2022-02-24 09:40:40|48371.5|48331.5|48386.4|48346.4|48386.4|48346.4|48371.5|48331.5|2
1645695650000|2022-02-24 09:40:50|48396.4|48356.4|48396.4|48356.4|48396.4|48356.4|48396.4|48356.4|2
1645695660000|2022-02-24 09:41:00|48396.3|48356.3|48386.4|48346.4|48396.3|48356.3|48386.4|48346.4|1
1645695670000|2022-02-24 09:41:10|48396.4|48356.4|48436.5|48356.5|48441.5|48361.5|48396.4|48356.4|2
1645695680000|2022-02-24 09:41:20|48436.4|48356.4|48436.4|48356.4|48436.4|48356.4|48436.4|48356.4|0
1645695690000|2022-02-24 09:41:30|48436.5|48356.5|48406.5|48366.5|48436.5|48366.5|48406.4|48356.4|0
1645695700000|2022-02-24 09:41:40|48406.4|48366.4|48411.5|48371.5|48411.5|48371.5|48406.4|48366.4|1
1645695710000|2022-02-24 09:41:50|||||||||1
1645695720000|2022-02-24 09:42:00|48411.4|48371.4|48421.4|48381.4|48426.5|48386.5|48411.4|48371.4|1
1645695730000|2022-02-24 09:42:10|48421.5|48381.5|48421.5|48381.5|48421.5|48381.5|48421.5|48381.5|0
1645695740000|2022-02-24 09:42:20|||||||||1
1645695750000|2022-02-24 09:42:30|48416.2|48376.2|48411.2|48371.2|48416.2|48376.2|48411.2|48371.2|104
1645695760000|2022-02-24 09:42:40|48401.2|48361.2|48401.3|48361.3|48401.3|48361.3|48401.2|48361.2|2
1645695770000|2022-02-24 09:42:50|48406.2|48366.2|48406.2|48366.2|48406.2|48366.2|48401.1|48361.1|101
1645695780000|2022-02-24 09:43:00|48401.2|48361.2|48406.2|48366.2|48410.9|48370.9|48401.2|48361.2|2
1645695790000|2022-02-24 09:43:10|48406|48366|48411|48371|48411|48371|48406|48366|11
1645695810000|2022-02-24 09:43:30|48415.9|48375.9|48415.9|48375.9|48415.9|48375.9|48415.9|48375.9|0
1645695820000|2022-02-24 09:43:40|48406.1|48366.1|48406.1|48366.1|48406.1|48366.1|48406.1|48366.1|1
1645695830000|2022-02-24 09:43:50|||||||||1
1645695840000|2022-02-24 09:44:00|||||||||1
1645695850000|2022-02-24 09:44:10|48406|48366|48411|48371|48411|48371|48406|48366|1
1645695860000|2022-02-24 09:44:20|48406.1|48366.1|48406|48366|48406.1|48366.1|48406|48366|0
1645695870000|2022-02-24 09:44:30|48401.1|48361.1|48376|48336|48401.1|48361.1|48376|48336|5
1645695880000|2022-02-24 09:44:40|48375.9|48335.9|48371|48331|48381|48341|48361|48321|2
1645695900000|2022-02-24 09:45:00|48370.9|48330.9|48370.9|48330.9|48370.9|48330.9|48370.9|48330.9|2
1645695910000|2022-02-24 09:45:10|||||||||1
1645695930000|2022-02-24 09:45:30|48371|48331|48370.9|48330.9|48371|48331|48370.9|48330.9|2
1645695940000|2022-02-24 09:45:40|||||||||1
1645695950000|2022-02-24 09:45:50|48371|48331|48375.9|48335.9|48375.9|48335.9|48370.9|48330.9|1
1645695960000|2022-02-24 09:46:00|48370.9|48330.9|48370.9|48330.9|48370.9|48330.9|48370.9|48330.9|0
1645695970000|2022-02-24 09:46:10|||||||||2
1645695990000|2022-02-24 09:46:30|48366|48326|48365.9|48325.9|48366|48326|48365.9|48325.9|0
1645696000000|2022-02-24 09:46:40|48366|48326|48365.9|48325.9|48366|48326|48365.9|48325.9|1
1645696010000|2022-02-24 09:46:50|||||||||1
1645696020000|2022-02-24 09:47:00|48356|48316|48366|48326|48366|48326|48356|48316|0
1645696030000|2022-02-24 09:47:10|48365.9|48325.9|48361|48321|48365.9|48325.9|48361|48321|2
1645696040000|2022-02-24 09:47:20|48371|48331|48371|48331|48371|48331|48370.9|48330.9|5
1645696050000|2022-02-24 09:47:30|48371.1|48331.1|48366|48326|48371.1|48331.1|48366|48326|3
1645696060000|2022-02-24 09:47:40|48361.1|48321.1|48361.1|48321.1|48361.1|48321.1|48361.1|48321.1|1
1645696070000|2022-02-24 09:47:50|48361|48321|48356.1|48316.1|48361|48321|48356.1|48316.1|1
1645696080000|2022-02-24 09:48:00|48356.2|48316.2|48356.2|48316.2|48356.2|48316.2|48356.1|48316.1|2
1645696090000|2022-02-24 09:48:10|48356.1|48316.1|48336.2|48296.2|48356.1|48316.1|48336.2|48296.2|2
1645696100000|2022-02-24 09:48:20|48341.2|48301.2|48326.3|48286.3|48341.2|48301.2|48326.3|48286.3|4
1645696110000|2022-02-24 09:48:30|48306|48266|48306|48266|48306|48266|48306|48266|3
1645696120000|2022-02-24 09:48:40|48301.1|48261.1|48291.1|48251.1|48301.1|48261.1|48291.1|48251.1|0
1645696130000|2022-02-24 09:48:50|48291|48251|48301.1|48261.1|48301.1|48261.1|48291|48251|2
1645696140000|2022-02-24 09:49:00|48306|48266|48311|48271|48311|48271|48306|48266|0
1645696150000|2022-02-24 09:49:10|48311.1|48271.1|48311.1|48271.1|48316.1|48276.1|48311.1|48271.1|14
1645696160000|2022-02-24 09:49:20|48316.1|48276.1|48331.1|48291.1|48331.1|48291.1|48316.1|48276.1|11
1645696170000|2022-02-24 09:49:30|48331|48291|48321.1|48281.1|48331|48291|48321.1|48281.1|0
1645696180000|2022-02-24 09:49:40|48321|48281|48316.1|48276.1|48321|48281|48316.1|48276.1|0
1645696190000|2022-02-24 09:49:50|48311.1|48271.1|48306.2|48266.2|48311.2|48271.2|48306.2|48266.2|1
1645696200000|2022-02-24 09:50:00|48291.3|48251.3|48306.1|48266.1|48311.2|48271.2|48291.3|48251.3|5
1645696210000|2022-02-24 09:50:10|48306.2|48266.2|48306.2|48266.2|48306.2|48266.2|48306.2|48266.2|2
1645696220000|2022-02-24 09:50:20|48306.3|48266.3|48341.3|48301.3|48341.3|48301.3|48306.3|48266.3|6
1645696230000|2022-02-24 09:50:30|48336.3|48296.3|48336.3|48296.3|48336.3|48296.3|48336.3|48296.3|25
1645696240000|2022-02-24 09:50:40|||||||||42
1645696250000|2022-02-24 09:50:50|||||||||45
1645696260000|2022-02-24 09:51:00|48341.3|48301.3|48331.2|48291.2|48341.3|48301.3|48331.2|48291.2|55
1645696270000|2022-02-24 09:51:10|48346.2|48306.2|48371|48331|48371.1|48331.1|48346.1|48306.1|51
1645696280000|2022-02-24 09:51:20|48371.1|48331.1|48371.1|48331.1|48376.2|48336.2|48371.1|48331.1|1
1645696300000|2022-02-24 09:51:40|48366.1|48326.1|48366.1|48326.1|48366.1|48326.1|48366.1|48326.1|0
1645696320000|2022-02-24 09:52:00|48381.1|48341.1|48386|48346|48391.1|48351.1|48381.1|48341.1|3
1645696330000|2022-02-24 09:52:10|48386.1|48346.1|48386.1|48346.1|48386.1|48346.1|48386.1|48346.1|0
1645696340000|2022-02-24 09:52:20|48386|48346|48386.1|48346.1|48386.1|48346.1|48386|48346|0
1645696350000|2022-02-24 09:52:30|48411.1|48371.1|48411.1|48371.1|48411.1|48371.1|48411.1|48371.1|5
1645696360000|2022-02-24 09:52:40|48426.1|48386.1|48421|48381|48426.1|48386.1|48411.1|48371.1|5
1645696370000|2022-02-24 09:52:50|48416.1|48376.1|48416.1|48376.1|48416.1|48376.1|48416.1|48376.1|0
1645696380000|2022-02-24 09:53:00|48411.1|48371.1|48411.1|48371.1|48436.1|48396.1|48411.1|48371.1|17
1645696390000|2022-02-24 09:53:10|48426.1|48386.1|48426.1|48386.1|48426.1|48386.1|48426.1|48386.1|7
1645696400000|2022-02-24 09:53:20|48426|48386|48426.1|48386.1|48426.1|48386.1|48426|48386|0
1645696410000|2022-02-24 09:53:30|48426.2|48386.2|48426.2|48386.2|48426.2|48386.2|48426|48386|1
1645696420000|2022-02-24 09:53:40|48426.1|48386.1|48426.1|48386.1|48441.2|48401.2|48426.1|48386.1|6
1645696430000|2022-02-24 09:53:50|48421.1|48381.1|48431.1|48391.1|48431.1|48391.1|48421.1|48381.1|0
1645696440000|2022-02-24 09:54:00|48416.2|48376.2|48411.2|48371.2|48431.2|48391.2|48411.2|48371.2|3
1645696450000|2022-02-24 09:54:10|||||||||2
1645696470000|2022-02-24 09:54:30|48411.1|48371.1|48411.1|48371.1|48411.1|48371.1|48411.1|48371.1|2
1645696480000|2022-02-24 09:54:40|||||||||2
1645696500000|2022-02-24 09:55:00|48351.2|48311.2|48366.1|48326.1|48431.2|48326.2|48351.2|48306.1|12
1645696510000|2022-02-24 09:55:10|48445.7|48325.7|48391.1|48351.1|48446.2|48361.1|48391.1|48325.7|16
1645696520000|2022-02-24 09:55:20|48381.1|48341.1|48376.2|48336.2|48381.2|48341.2|48376.2|48336.2|3
1645696530000|2022-02-24 09:55:30|48376.3|48336.3|48401.1|48361.1|48416.2|48376|48376.3|48336.2|39075
1645696550000|2022-02-24 09:55:50|48401.2|48361.2|48401.1|48361.1|48406|48366|48401.1|48361.1|1
1645696560000|2022-02-24 09:56:00|48401|48361|48386.1|48346.1|48406.1|48366.1|48381.1|48341.1|3
1645696580000|2022-02-24 09:56:20|48391.1|48351.1|48391.1|48351.1|48391.1|48351.1|48391.1|48351.1|1
1645696590000|2022-02-24 09:56:30|48396.1|48356.1|48396.1|48356.1|48396.1|48356.1|48396.1|48356.1|1
1645696600000|2022-02-24 09:56:40|48406.1|48366.1|48406.1|48366.1|48406.1|48366.1|48406.1|48366.1|1
1645696610000|2022-02-24 09:56:50|48466.2|48386.2|48466.2|48386.2|48466.2|48386.2|48466.2|48386.2|9
1645696620000|2022-02-24 09:57:00|48451.2|48411.2|48451.2|48411.2|48466.2|48411.2|48451.1|48386.2|0
1645696630000|2022-02-24 09:57:10|48456.1|48416.1|48466.2|48386.2|48466.2|48416.1|48456.1|48386.2|0
1645696640000|2022-02-24 09:57:20|48451.1|48411.1|48466.2|48386.2|48466.2|48411.1|48451.1|48386.2|3
1645696650000|2022-02-24 09:57:30|48466.1|48386.1|48441.2|48401.2|48466.1|48401.2|48441.2|48386.1|0
1645696660000|2022-02-24 09:57:40|48446.1|48406.1|48436.2|48396.2|48446.1|48406.1|48436.2|48396.2|0
1645696670000|2022-02-24 09:57:50|48426.2|48386.2|48416.1|48376.1|48426.2|48386.2|48416.1|48376.1|3
1645696680000|2022-02-24 09:58:00|48411.1|48371.1|48456.1|48376.1|48466.1|48376.1|48396.1|48346.1|9
1645696700000|2022-02-24 09:58:20|48441.1|48401.1|48441.1|48401.1|48446.1|48406.1|48441.1|48401.1|0
1645696710000|2022-02-24 09:58:30|48446.1|48406.1|48471.1|48431.1|48471.1|48431.1|48446.1|48406.1|2
1645696720000|2022-02-24 09:58:40|48490.9|48450.9|48481.1|48441.1|48490.9|48450.9|48461.1|48421.1|2
1645696730000|2022-02-24 09:58:50|48486|48446|48496.1|48456.1|48501|48461|48481.1|48441.1|1
1645696740000|2022-02-24 09:59:00|48486.2|48446.2|48476.1|48436.1|48491|48451|48471.1|48431.1|8
1645696750000|2022-02-24 09:59:10|48486.1|48446.1|48496.1|48456.1|48496.1|48456.1|48486.1|48446.1|2
1645696760000|2022-02-24 09:59:20|48486.1|48446.1|48501.1|48461.1|48501.1|48461.1|48481.2|48441.2|2
1645696770000|2022-02-24 09:59:30|48511|48471|48491.1|48451.1|48511|48471|48491.1|48451.1|3
1645696780000|2022-02-24 09:59:40|48516|48436|48491.1|48451.1|48516|48451.1|48491.1|48436|0
1645696790000|2022-02-24 09:59:50|48516.1|48436.1|48511.2|48471.2|48516.1|48471.2|48510.9|48436.1|5
1645696800000|2022-02-24 10:00:00|48491.2|48451.2|48486.2|48446.2|48491.2|48451.2|48481.2|48441.2|10
1645696810000|2022-02-24 10:00:10|||||||||1
1645696820000|2022-02-24 10:00:20|48486.1|48446.1|48476.1|48436.1|48486.1|48446.1|48471.2|48431.2|2
1645696830000|2022-02-24 10:00:30|||||||||2
1645696840000|2022-02-24 10:00:40|48491.1|48451.1|48491.2|48451.2|48491.2|48451.2|48486.2|48446.2|16
1645696850000|2022-02-24 10:00:50|48506.2|48466.2|48506.2|48466.2|48506.2|48466.2|48506.2|48466.2|7
1645696870000|2022-02-24 10:01:10|48501.1|48461.1|48516.2|48436.2|48516.2|48461.2|48501.1|48436.2|1
1645696890000|2022-02-24 10:01:30|48516|48436|48471.2|48431.2|48516|48436|48471.2|48431.2|7
1645696900000|2022-02-24 10:01:40|||||||||7
1645696910000|2022-02-24 10:01:50|48481.2|48441.2|48481.1|48441.1|48481.2|48441.2|48481.1|48441.1|4
1645696920000|2022-02-24 10:02:00|48481.2|48441.2|48491.2|48451.2|48491.2|48451.2|48471.2|48431.2|5
1645696930000|2022-02-24 10:02:10|||||||||7
1645696950000|2022-02-24 10:02:30|||||||||1
1645696960000|2022-02-24 10:02:40|48491.1|48451.1|48491.1|48451.1|48491.1|48451.1|48491.1|48451.1|0
1645696970000|2022-02-24 10:02:50|48481.2|48441.2|48481.2|48441.2|48481.2|48441.2|48481.2|48441.2|3
1645696980000|2022-02-24 10:03:00|48476.2|48436.2|48476.1|48436.1|48476.2|48436.2|48476.1|48436.1|2
1645696990000|2022-02-24 10:03:10|48476.2|48436.2|48496.4|48456.4|48506.4|48466.4|48476.1|48436.1|15
1645697010000|2022-02-24 10:03:30|||||||||1
1645697040000|2022-02-24 10:04:00|48496.5|48456.5|48491.4|48451.4|48496.5|48456.5|48491.4|48451.4|1
1645697060000|2022-02-24 10:04:20|||||||||1
1645697070000|2022-02-24 10:04:30|48481.4|48441.4|48476.4|48436.4|48481.4|48441.4|48476.4|48436.4|2
1645697080000|2022-02-24 10:04:40|48476.3|48436.3|48476.3|48436.3|48476.3|48436.3|48476.3|48436.3|2
1645697090000|2022-02-24 10:04:50|48491.2|48451.2|48491.3|48451.3|48491.3|48451.3|48491.2|48451.2|14
1645697100000|2022-02-24 10:05:00|48486.3|48446.3|48491.2|48451.2|48491.2|48451.2|48486.3|48446.3|14
1645697110000|2022-02-24 10:05:10|||||||||8
1645697130000|2022-02-24 10:05:30|||||||||3
1645697140000|2022-02-24 10:05:40|48491.3|48451.3|48491.3|48451.3|48491.3|48451.3|48491.3|48451.3|6
1645697150000|2022-02-24 10:05:50|48491.2|48451.2|48491.2|48451.2|48491.2|48451.2|48491.2|48451.2|2
1645697160000|2022-02-24 10:06:00|48496.2|48456.2|48496.2|48456.2|48501.2|48461.2|48496.2|48456.2|2
1645697170000|2022-02-24 10:06:10|48491.2|48451.2|48491.3|48451.3|48491.3|48451.3|48491.2|48451.2|1
1645697180000|2022-02-24 10:06:20|||||||||1
1645697190000|2022-02-24 10:06:30|48481.3|48441.3|48481.3|48441.3|48481.3|48441.3|48481.3|48441.3|2
1645697200000|2022-02-24 10:06:40|48481.2|48441.2|48471.3|48431.3|48481.2|48441.2|48471.3|48431.3|1
1645697220000|2022-02-24 10:07:00|48471.2|48431.2|48476.2|48436.2|48476.2|48436.2|48471.2|48431.2|3
1645697240000|2022-02-24 10:07:20|48481.3|48441.3|48481.3|48441.3|48481.3|48441.3|48481.3|48441.3|0
1645697250000|2022-02-24 10:07:30|||||||||1
1645697270000|2022-02-24 10:07:50|||||||||1
1645697280000|2022-02-24 10:08:00|48471.4|48431.4|48471.3|48431.3|48471.4|48431.4|48471.3|48431.3|6
1645697290000|2022-02-24 10:08:10|||||||||1
1645697320000|2022-02-24 10:08:40|||||||||2
1645697330000|2022-02-24 10:08:50|48476.3|48436.3|48496.2|48456.2|48506.1|48466.1|48476.3|48436.3|14
1645697340000|2022-02-24 10:09:00|48486.2|48446.2|48461.2|48421.2|48486.2|48446.2|48461.2|48421.2|5
1645697350000|2022-02-24 10:09:10|48461.3|48421.3|48466.2|48426.2|48466.2|48426.2|48461.2|48421.2|1
1645697360000|2022-02-24 10:09:20|48471.2|48431.2|48461.2|48421.2|48471.2|48431.2|48461.2|48421.2|2
1645697380000|2022-02-24 10:09:40|48466.2|48426.2|48471.1|48431.1|48471.1|48431.1|48466.2|48426.2|2
1645697390000|2022-02-24 10:09:50|48461.2|48421.2|48461.2|48421.2|48461.2|48421.2|48461.2|48421.2|1
1645697400000|2022-02-24 10:10:00|48456.3|48416.3|48456.3|48416.3|48456.3|48416.3|48456.2|48416.2|2
1645697410000|2022-02-24 10:10:10|48456.2|48416.2|48461.2|48421.2|48461.2|48421.2|48456.2|48416.2|1
1645697430000|2022-02-24 10:10:30|48436.3|48396.3|48411.3|48371.3|48436.3|48396.3|48411.3|48371.3|10
1645697440000|2022-02-24 10:10:40|48406.3|48366.3|48406.3|48366.3|48406.3|48366.3|48406.3|48366.3|2
1645697450000|2022-02-24 10:10:50|48401.3|48361.3|48396.3|48356.3|48401.3|48361.3|48396.3|48356.3|3
1645697460000|2022-02-24 10:11:00|48396.2|48356.2|48441.2|48361.2|48441.2|48361.2|48396.2|48356.2|15
1645697470000|2022-02-24 10:11:10|48431.2|48391.2|48431.2|48391.2|48431.2|48391.2|48431.2|48391.2|1
1645697480000|2022-02-24 10:11:20|48431.1|48391.1|48431.2|48391.2|48431.2|48391.2|48431.1|48391.1|2
1645697490000|2022-02-24 10:11:30|48421.3|48381.3|48421.2|48381.2|48421.3|48381.3|48421.2|48381.2|2
1645697510000|2022-02-24 10:11:50|||||||||2
1645697520000|2022-02-24 10:12:00|48431.1|48391.1|48461.2|48381.2|48486.2|48391.1|48431.1|48366.2|7
1645697530000|2022-02-24 10:12:10|48461|48381|48426.2|48386.2|48461|48386.2|48426.2|48381|0
1645697540000|2022-02-24 10:12:20|||||||||1
1645697550000|2022-02-24 10:12:30|48431.2|48391.2|48431.2|48391.2|48431.2|48391.2|48431.2|48391.2|0
1645697560000|2022-02-24 10:12:40|48431.1|48391.1|48426.2|48386.2|48431.1|48391.1|48421.2|48381.2|4
1645697570000|2022-02-24 10:12:50|48426.1|48386.1|48411.2|48371.2|48426.1|48386.1|48411.2|48371.2|3
1645697580000|2022-02-24 10:13:00|48431.2|48391.2|48391.2|48351.2|48451.2|48391.2|48386.2|48321.2|22
1645697590000|2022-02-24 10:13:10|||||||||22
1645697600000|2022-02-24 10:13:20|||||||||1
1645697610000|2022-02-24 10:13:30|48396.2|48356.2|48401.2|48361.2|48401.2|48361.2|48396.2|48356.2|0
1645697630000|2022-02-24 10:13:50|48416.2|48376.2|48411.2|48371.2|48416.2|48376.2|48411.2|48371.2|3
1645697640000|2022-02-24 10:14:00|48396.4|48356.4|48396.2|48356.2|48396.4|48356.4|48396.2|48356.2|0
1645697650000|2022-02-24 10:14:10|48386.2|48346.2|48376.2|48336.2|48386.2|48346.2|48376.2|48336.2|2
1645697660000|2022-02-24 10:14:20|48406.2|48366.2|48401.2|48361.2|48406.2|48366.2|48401.2|48361.2|1
1645697670000|2022-02-24 10:14:30|||||||||1
1645697700000|2022-02-24 10:15:00|48400.9|48360.9|48401.2|48361.2|48401.2|48361.2|48400.9|48360.9|4
1645697710000|2022-02-24 10:15:10|48396.2|48356.2|48391.2|48351.2|48396.2|48356.2|48386.2|48346.2|2
1645697720000|2022-02-24 10:15:20|48386.2|48346.2|48386.2|48346.2|48386.2|48346.2|48386.2|48346.2|1
1645697730000|2022-02-24 10:15:30|48381.3|48341.3|48366.2|48326.2|48381.3|48341.3|48366.2|48326.2|5
1645697740000|2022-02-24 10:15:40|48356.3|48316.3|48336.2|48296.2|48356.3|48316.3|48336.2|48296.2|2
1645697750000|2022-02-24 10:15:50|48336.1|48296.1|48346.2|48306.2|48346.2|48306.2|48331.2|48291.2|4
1645697760000|2022-02-24 10:16:00|48346.1|48306.1|48331.2|48291.2|48346.2|48306.2|48331.2|48291.2|1
1645697770000|2022-02-24 10:16:10|48331.1|48291.1|48311.2|48271.2|48331.1|48291.1|48311.2|48271.2|2
1645697780000|2022-02-24 10:16:20|48291.4|48251.4|48291.2|48251.2|48301.2|48261.2|48286.2|48246.2|18
1645697790000|2022-02-24 10:16:30|48296.1|48256.1|48286.2|48246.2|48296.1|48256.1|48286.2|48246.2|3
1645697800000|2022-02-24 10:16:40|48281.2|48241.2|48281.2|48241.2|48281.2|48241.2|48281.2|48241.2|0
1645697810000|2022-02-24 10:16:50|48291.1|48251.1|48316.2|48276.2|48331|48291|48291.1|48251.1|63
1645697820000|2022-02-24 10:17:00|48311.2|48271.2|48311.2|48271.2|48311.2|48271.2|48311.2|48271.2|0
1645697830000|2022-02-24 10:17:10|48311.3|48271.3|48311.2|48271.2|48311.3|48271.3|48311.2|48271.2|3
1645697840000|2022-02-24 10:17:20|48311.1|48271.1|48306.2|48266.2|48311.1|48271.1|48306.2|48266.2|0
1645697850000|2022-02-24 10:17:30|48301.2|48261.2|48301.2|48261.2|48301.2|48261.2|48301.2|48261.2|0
1645697860000|2022-02-24 10:17:40|48301.1|48261.1|48296.3|48256.3|48301.1|48261.1|48296.2|48256.2|54
1645697870000|2022-02-24 10:17:50|48291.3|48251.3|48281.2|48241.2|48291.3|48251.3|48281.2|48241.2|2
1645697880000|2022-02-24 10:18:00|48301.2|48261.2|48301.2|48261.2|48301.2|48261.2|48301.2|48261.2|1
1645697890000|2022-02-24 10:18:10|||||||||1
1645697900000|2022-02-24 10:18:20|48291.3|48251.3|48286.2|48246.2|48291.3|48251.3|48286.2|48246.2|0
1645697910000|2022-02-24 10:18:30|48281.3|48241.3|48276.1|48236.1|48296.3|48256.3|48276.1|48236.1|3
1645697920000|2022-02-24 10:18:40|48281.2|48241.2|48261.2|48221.2|48281.2|48241.2|48261.2|48221.2|6
1645697930000|2022-02-24 10:18:50|48246.2|48206.2|48246.2|48206.2|48246.2|48206.2|48246.2|48206.2|1
1645697940000|2022-02-24 10:19:00|48246.3|48206.3|48236.3|48196.3|48246.3|48206.3|48236.2|48196.2|0
1645697950000|2022-02-24 10:19:10|48236.2|48196.2|48236.2|48196.2|48236.3|48196.3|48236.2|48196.2|1
1645697960000|2022-02-24 10:19:20|48236.3|48196.3|48236.3|48196.3|48236.3|48196.3|48236.2|48196.2|0
1645697970000|2022-02-24 10:19:30|||||||||5
1645697980000|2022-02-24 10:19:40|48231.3|48191.3|48231.3|48191.3|48231.3|48191.3|48231.3|48191.3|2
1645697990000|2022-02-24 10:19:50|48236.3|48196.3|48236.3|48196.3|48236.3|48196.3|48236.3|48196.3|4
1645698000000|2022-02-24 10:20:00|48231.3|48191.3|48231.3|48191.3|48231.3|48191.3|48231.3|48191.3|11
1645698020000|2022-02-24 10:20:20|48231.4|48191.4|48236.3|48196.3|48241.3|48201.3|48231.4|48191.4|9
1645698030000|2022-02-24 10:20:30|48231.3|48191.3|48231.3|48191.3|48231.3|48191.3|48231.3|48191.3|11
1645698040000|2022-02-24 10:20:40|48241.3|48201.3|48246.3|48206.3|48246.3|48206.3|48241.3|48201.3|3
1645698050000|2022-02-24 10:20:50|48241.3|48201.3|48236.3|48196.3|48241.3|48201.3|48236.3|48196.3|2
1645698060000|2022-02-24 10:21:00|48241.3|48201.3|48236.3|48196.3|48241.3|48201.3|48236.3|48196.3|13
1645698070000|2022-02-24 10:21:10|48246.3|48206.3|48246.3|48206.3|48246.3|48206.3|48246.3|48206.3|3
1645698080000|2022-02-24 10:21:20|48241.3|48201.3|48206.3|48166.3|48241.3|48201.3|48206.3|48166.3|3
1645698090000|2022-02-24 10:21:30|48206.2|48166.2|48171.3|48131.3|48206.2|48166.2|48171.3|48131.3|10
1645698100000|2022-02-24 10:21:40|48161.3|48121.3|48181.4|48141.4|48181.4|48141.4|48161.3|48121.3|5
1645698110000|2022-02-24 10:21:50|48206.3|48166.3|48246.3|48206.3|48256.4|48211.3|48206.3|48166.3|6
1645698120000|2022-02-24 10:22:00|48231.4|48191.4|48226.4|48186.4|48231.4|48191.4|48206.4|48166.4|7
1645698140000|2022-02-24 10:22:20|48226.3|48186.3|48236.3|48196.3|48236.3|48196.3|48226.3|48186.3|5
1645698150000|2022-02-24 10:22:30|48236.2|48196.2|48236.2|48196.2|48236.2|48196.2|48236.2|48196.2|1
1645698160000|2022-02-24 10:22:40|48236.3|48196.3|48236.3|48196.3|48236.3|48196.3|48236.3|48196.3|6
1645698170000|2022-02-24 10:22:50|||||||||1
1645698180000|2022-02-24 10:23:00|||||||||2
1645698200000|2022-02-24 10:23:20|48231.3|48191.3|48246.3|48206.3|48246.3|48206.3|48231.3|48191.3|5
1645698210000|2022-02-24 10:23:30|48241.4|48201.4|48241.4|48201.4|48241.4|48201.4|48241.4|48201.4|1
1645698240000|2022-02-24 10:24:00|48241.3|48201.3|48351.5|48311.5|48366.5|48311.5|48236.4|48196.4|7
1645698250000|2022-02-24 10:24:10|48356.5|48316.5|48366.5|48326.5|48366.5|48326.5|48356.5|48316.5|3
1645698260000|2022-02-24 10:24:20|48431.6|48391.6|48431.6|48391.6|48431.6|48391.6|48431.6|48391.6|25
1645698270000|2022-02-24 10:24:30|48436.5|48396.5|48436.5|48396.5|48436.6|48396.6|48436.5|48396.5|3
1645698280000|2022-02-24 10:24:40|48431.6|48391.6|48431.6|48391.6|48431.6|48391.6|48431.6|48391.6|1
1645698310000|2022-02-24 10:25:10|48441.7|48361.7|48441.6|48361.6|48441.7|48361.7|48441.6|48361.6|1
1645698320000|2022-02-24 10:25:20|48436.6|48356.6|48366.6|48326.6|48436.6|48361.7|48366.6|48326.6|5
1645698340000|2022-02-24 10:25:40|||||||||2
1645698360000|2022-02-24 10:26:00|48356.6|48316.6|48356.6|48316.6|48356.6|48316.6|48356.6|48316.6|2
1645698370000|2022-02-24 10:26:10|||||||||1
1645698390000|2022-02-24 10:26:30|||||||||2
1645698400000|2022-02-24 10:26:40|||||||||2
1645698410000|2022-02-24 10:26:50|48356.5|48316.5|48356.5|48316.5|48356.5|48316.5|48356.5|48316.5|1
1645698420000|2022-02-24 10:27:00|48356.4|48316.4|48326.6|48286.6|48356.4|48316.4|48326.6|48286.6|4
1645698430000|2022-02-24 10:27:10|48331.6|48291.6|48351.6|48311.6|48356.5|48316.5|48331.6|48291.6|9
1645698440000|2022-02-24 10:27:20|48361.6|48321.6|48361.6|48321.6|48361.6|48321.6|48361.6|48321.6|1
1645698450000|2022-02-24 10:27:30|48381.6|48341.6|48391.6|48351.6|48391.6|48351.6|48381.6|48341.6|6
1645698460000|2022-02-24 10:27:40|48386.6|48346.6|48391.6|48351.6|48391.6|48351.6|48386.6|48346.6|1
1645698470000|2022-02-24 10:27:50|48386.6|48346.6|48376.6|48336.6|48386.6|48346.6|48376.6|48336.6|1
1645698480000|2022-02-24 10:28:00|48381.6|48341.6|48376.6|48336.6|48381.6|48341.6|48376.6|48336.6|4
1645698490000|2022-02-24 10:28:10|48376.5|48336.5|48376.5|48336.5|48376.5|48336.5|48376.5|48336.5|3
1645698500000|2022-02-24 10:28:20|48346.6|48306.6|48346.5|48306.5|48346.6|48306.6|48346.5|48306.5|3
1645698510000|2022-02-24 10:28:30|48346.6|48306.6|48346.6|48306.6|48346.6|48306.6|48346.6|48306.6|1
1645698520000|2022-02-24 10:28:40|48351.6|48311.6|48341.7|48301.7|48351.6|48311.6|48341.7|48301.7|79
1645698530000|2022-02-24 10:28:50|48341.6|48301.6|48341.6|48301.6|48341.6|48301.6|48341.6|48301.6|3
1645698540000|2022-02-24 10:29:00|48341.7|48301.7|48326.7|48286.7|48341.7|48301.7|48326.7|48286.7|2
1645698550000|2022-02-24 10:29:10|48321.8|48281.8|48321.7|48281.7|48321.8|48281.8|48321.7|48281.7|0
1645698560000|2022-02-24 10:29:20|48316.8|48276.8|48311.7|48271.7|48316.8|48276.8|48306.8|48266.8|4
1645698570000|2022-02-24 10:29:30|48311.8|48271.8|48341.7|48301.7|48341.7|48301.7|48311.8|48271.8|7
1645698580000|2022-02-24 10:29:40|48346.8|48306.8|48346.8|48306.8|48346.8|48306.8|48346.8|48306.8|4
1645698590000|2022-02-24 10:29:50|48346.7|48306.7|48356.7|48316.7|48356.7|48316.7|48346.7|48306.7|2
1645698600000|2022-02-24 10:30:00|48346.8|48306.8|48316.7|48276.7|48346.8|48306.8|48316.7|48276.7|3
1645698610000|2022-02-24 10:30:10|48311.8|48271.8|48326.8|48286.8|48326.8|48286.8|48311.8|48271.8|1
1645698620000|2022-02-24 10:30:20|48316.9|48276.9|48376.7|48296.7|48386.8|48296.7|48316.7|48266.7|2
1645698630000|2022-02-24 10:30:30|48351.7|48311.7|48351.7|48311.7|48351.7|48311.7|48351.7|48311.7|6
1645698650000|2022-02-24 10:30:50|48346.7|48306.7|48346.7|48306.7|48346.7|48306.7|48346.7|48306.7|4
1645698660000|2022-02-24 10:31:00|48341.8|48301.8|48341.7|48301.7|48341.8|48301.8|48341.7|48301.7|1
1645698670000|2022-02-24 10:31:10|48346.7|48306.7|48381.7|48301.7|48381.7|48306.7|48346.7|48301.7|3
1645698690000|2022-02-24 10:31:30|48381.6|48301.6|48381.6|48341.6|48381.6|48341.6|48336.9|48296.9|4
1645698700000|2022-02-24 10:31:40|48391.6|48351.6|48391.7|48351.7|48391.7|48351.7|48391.6|48351.6|1
1645698720000|2022-02-24 10:32:00|48391.6|48351.6|48391.6|48351.6|48391.6|48351.6|48391.6|48351.6|1
1645698730000|2022-02-24 10:32:10|48386.6|48346.6|48386.6|48346.6|48386.6|48346.6|48386.6|48346.6|3
1645698740000|2022-02-24 10:32:20|48386.7|48346.7|48391.7|48351.7|48391.7|48351.7|48386.7|48346.7|1
1645698750000|2022-02-24 10:32:30|||||||||2
1645698760000|2022-02-24 10:32:40|48391.6|48351.6|48391.6|48351.6|48391.7|48351.7|48386.7|48346.7|0
1645698770000|2022-02-24 10:32:50|48391.7|48351.7|48396.7|48356.7|48396.7|48356.7|48386.7|48346.7|1
1645698780000|2022-02-24 10:33:00|48396.5|48356.5|48366.7|48326.7|48396.5|48356.5|48366.7|48326.7|7
1645698790000|2022-02-24 10:33:10|48356.7|48316.7|48346.7|48306.7|48356.7|48316.7|48346.7|48306.7|4
1645698800000|2022-02-24 10:33:20|||||||||3
1645698810000|2022-02-24 10:33:30|48351.7|48311.7|48401.7|48321.7|48401.7|48321.7|48351.7|48311.7|55
1645698820000|2022-02-24 10:33:40|||||||||1
1645698830000|2022-02-24 10:33:50|48401.8|48321.8|48401.8|48321.8|48401.8|48321.8|48401.8|48321.8|15
1645698840000|2022-02-24 10:34:00|48401.6|48321.6|48361.8|48321.8|48401.6|48321.8|48361.8|48321.6|0
1645698850000|2022-02-24 10:34:10|48361.7|48321.7|48361.7|48321.7|48361.7|48321.7|48361.7|48321.7|1
1645698860000|2022-02-24 10:34:20|48361.8|48321.8|48361.8|48321.8|48361.8|48321.8|48361.8|48321.8|0
1645698870000|2022-02-24 10:34:30|48371.8|48331.8|48371.8|48331.8|48371.8|48331.8|48371.8|48331.8|2
1645698880000|2022-02-24 10:34:40|||||||||1
1645698900000|2022-02-24 10:35:00|48371.7|48331.7|48366.8|48326.8|48371.7|48331.7|48366.8|48326.8|0
1645698910000|2022-02-24 10:35:10|48366.9|48326.9|48441.8|48361.8|48466.8|48361.8|48366.8|48326.8|29
1645698920000|2022-02-24 10:35:20|48402|48362|48451.9|48411.9|48471.8|48411.9|48401.8|48351.8|11
1645698930000|2022-02-24 10:35:30|48461.9|48421.9|48461.9|48421.9|48461.9|48421.9|48461.9|48421.9|1
1645698940000|2022-02-24 10:35:40|48461.8|48421.8|48516.8|48436.8|48516.8|48436.8|48461.8|48421.8|25
1645698950000|2022-02-24 10:35:50|48556.9|48476.9|48566.9|48486.9|48566.9|48486.9|48556.9|48476.9|4
1645698960000|2022-02-24 10:36:00|48566.8|48486.8|48541.8|48501.8|48566.8|48501.8|48541.8|48486.8|1
1645698970000|2022-02-24 10:36:10|48541.7|48501.7|48491.8|48451.8|48541.7|48501.7|48491.8|48451.8|18
1645698980000|2022-02-24 10:36:20|48486.8|48446.8|48476.8|48436.8|48486.8|48446.8|48476.8|48436.8|3
1645698990000|2022-02-24 10:36:30|||||||||1
1645699010000|2022-02-24 10:36:50|48481.8|48441.8|48436.9|48396.9|48481.8|48441.8|48436.9|48396.9|4
1645699020000|2022-02-24 10:37:00|48431.9|48391.9|48421.8|48381.8|48431.9|48391.9|48421.8|48381.8|2
1645699030000|2022-02-24 10:37:10|48421.9|48381.9|48431.8|48391.8|48431.8|48391.8|48401.9|48361.9|20
1645699050000|2022-02-24 10:37:30|48446.8|48406.8|48446.8|48406.8|48446.8|48406.8|48446.8|48406.8|1
1645699060000|2022-02-24 10:37:40|48441.9|48401.9|48507|48387|48507|48402|48441.9|48382|1
1645699080000|2022-02-24 10:38:00|48507.1|48387.1|48507.1|48387.1|48507.1|48387.1|48507.1|48387.1|29
1645699090000|2022-02-24 10:38:10|48507|48387|48492.1|48452.1|48507|48452.1|48482.1|48387|1
1645699100000|2022-02-24 10:38:20|48491.9|48451.9|48512.1|48472.1|48512.1|48472.1|48491.9|48451.9|8
1645699110000|2022-02-24 10:38:30|48502|48462|48492|48452|48502|48462|48491.8|48451.8|31
1645699140000|2022-02-24 10:39:00|48487|48447|48486.9|48446.9|48487|48447|48482|48442|0
1645699150000|2022-02-24 10:39:10|48482|48442|48511.9|48471.9|48511.9|48471.9|48482|48442|7
1645699160000|2022-02-24 10:39:20|48511.8|48471.8|48511.9|48471.9|48511.9|48471.9|48511.8|48471.8|4
1645699170000|2022-02-24 10:39:30|48511.8|48471.8|48497|48457|48511.8|48471.8|48497|48457|2
1645699180000|2022-02-24 10:39:40|48496.9|48456.9|48466.9|48426.9|48511.9|48471.9|48466.9|48426.9|9
1645699190000|2022-02-24 10:39:50|48471.8|48431.8|48466.8|48426.8|48471.8|48431.8|48461.8|48421.8|2
1645699200000|2022-02-24 10:40:00|48461.8|48421.8|48441.8|48401.8|48461.8|48421.8|48441.8|48401.8|9
1645699210000|2022-02-24 10:40:10|48446.8|48406.8|48416.8|48376.8|48446.8|48406.8|48416.8|48376.8|15
1645699240000|2022-02-24 10:40:40|48421.7|48381.7|48416.8|48376.8|48421.7|48381.7|48416.8|48376.8|0
1645699250000|2022-02-24 10:40:50|48421.7|48381.7|48416.8|48376.8|48421.7|48381.7|48416.8|48376.8|4
1645699260000|2022-02-24 10:41:00|48421.8|48381.8|48416.9|48376.9|48422|48382|48416.9|48376.9|7
1645699270000|2022-02-24 10:41:10|48411.9|48371.9|48406.9|48366.9|48411.9|48371.9|48402|48362|1
1645699290000|2022-02-24 10:41:30|48416.9|48376.9|48411.9|48371.9|48416.9|48376.9|48411.9|48371.9|1
1645699300000|2022-02-24 10:41:40|48416.9|48376.9|48416.9|48376.9|48416.9|48376.9|48416.9|48376.9|1
1645699320000|2022-02-24 10:42:00|48411.9|48371.9|48411.9|48371.9|48411.9|48371.9|48411.9|48371.9|4
1645699330000|2022-02-24 10:42:10|48417|48337|48401.9|48361.9|48417|48366.9|48401.9|48337|13
1645699350000|2022-02-24 10:42:30|48402|48362|48402|48362|48402|48362|48401.9|48361.9|0
1645699360000|2022-02-24 10:42:40|48416.9|48336.9|48416.9|48336.9|48416.9|48336.9|48412|48332|1
1645699370000|2022-02-24 10:42:50|48381.9|48341.9|48366.9|48326.9|48381.9|48341.9|48366.9|48326.9|10
1645699380000|2022-02-24 10:43:00|48371.9|48331.9|48367|48327|48372|48332|48366.9|48326.9|2
1645699390000|2022-02-24 10:43:10|48362|48322|48341.9|48301.9|48362|48322|48341.9|48301.9|3
1645699420000|2022-02-24 10:43:40|48346.9|48306.9|48347|48307|48347.1|48307.1|48346.9|48306.9|4
1645699430000|2022-02-24 10:43:50|48342|48302|48342|48302|48342|48302|48342|48302|3
1645699440000|2022-02-24 10:44:00|48341.9|48301.9|48337|48297|48341.9|48301.9|48337|48297|1
1645699450000|2022-02-24 10:44:10|48332|48292|48332|48292|48332|48292|48332|48292|3
1645699460000|2022-02-24 10:44:20|||||||||1
1645699480000|2022-02-24 10:44:40|48331.9|48291.9|48322|48282|48331.9|48291.9|48322|48282|1
1645699490000|2022-02-24 10:44:50|48321.9|48281.9|48347|48307|48347|48307|48321.9|48281.9|3
1645699500000|2022-02-24 10:45:00|48352|48312|48352|48312|48352|48312|48352|48312|0
1645699510000|2022-02-24 10:45:10|48347|48307|48347|48307|48347|48307|48347|48307|0
1645699520000|2022-02-24 10:45:20|48352|48312|48352|48312|48352|48312|48352|48312|3
1645699530000|2022-02-24 10:45:30|48352.1|48312.1|48352|48312|48352.1|48312.1|48352|48312|0
1645699550000|2022-02-24 10:45:50|48367.1|48327.1|48367.1|48327.1|48367.1|48327.1|48367.1|48327.1|3
1645699580000|2022-02-24 10:46:20|48367|48327|48377.1|48337.1|48377.1|48337.1|48357.1|48317.1|3
1645699590000|2022-02-24 10:46:30|48382|48342|48397.1|48357.1|48397.1|48357.1|48382|48342|2
1645699600000|2022-02-24 10:46:40|48397.3|48357.3|48407.1|48367.1|48422.1|48382.1|48397.3|48357.3|7
1645699610000|2022-02-24 10:46:50|48402.1|48362.1|48402.1|48362.1|48402.1|48362.1|48402.1|48362.1|0
1645699620000|2022-02-24 10:47:00|48397.1|48357.1|48392.1|48352.1|48397.1|48357.1|48392.1|48352.1|6
1645699630000|2022-02-24 10:47:10|48392|48352|48362.1|48322.1|48392|48352|48362.1|48322.1|10
1645699650000|2022-02-24 10:47:30|||||||||1
1645699660000|2022-02-24 10:47:40|48362|48322|48347|48307|48362|48322|48347|48307|1
1645699670000|2022-02-24 10:47:50|48327.2|48287.2|48347|48307|48377|48312|48307.1|48267.1|7
1645699680000|2022-02-24 10:48:00|48342|48302|48342|48302|48342|48302|48342|48302|1
1645699690000|2022-02-24 10:48:10|48347|48307|48347|48307|48347|48307|48347|48307|2
1645699710000|2022-02-24 10:48:30|||||||||1
1645699720000|2022-02-24 10:48:40|48346.9|48306.9|48337|48297|48346.9|48306.9|48332|48292|0
1645699730000|2022-02-24 10:48:50|48332|48292|48322|48282|48332|48292|48322|48282|1
1645699740000|2022-02-24 10:49:00|48322.1|48282.1|48317|48277|48327|48287|48317|48277|1
1645699750000|2022-02-24 10:49:10|48322|48282|48322|48282|48322|48282|48322|48282|4
1645699780000|2022-02-24 10:49:40|48322.1|48282.1|48322.1|48282.1|48322.1|48282.1|48322.1|48282.1|1
1645699810000|2022-02-24 10:50:10|||||||||3
1645699820000|2022-02-24 10:50:20|48322|48282|48317|48277|48322|48282|48317|48277|0
1645699840000|2022-02-24 10:50:40|||||||||1
1645699860000|2022-02-24 10:51:00|48312|48272|48302|48262|48312|48272|48297.1|48257.1|12
1645699870000|2022-02-24 10:51:10|48302.1|48262.1|48297|48257|48307|48267|48292|48252|1
1645699880000|2022-02-24 10:51:20|48332|48292|48361.8|48321.8|48361.8|48321.8|48332|48292|10
1645699890000|2022-02-24 10:51:30|48361.7|48321.7|48346.7|48306.7|48361.7|48321.7|48346.7|48306.7|4
1645699900000|2022-02-24 10:51:40|48346.6|48306.6|48341.7|48301.7|48346.6|48306.6|48341.6|48301.6|0
1645699910000|2022-02-24 10:51:50|48356.6|48316.6|48361.7|48321.7|48361.7|48321.7|48356.6|48316.6|3
1645699940000|2022-02-24 10:52:20|48361.6|48321.6|48361.7|48321.7|48361.7|48321.7|48361.6|48321.6|4
1645699970000|2022-02-24 10:52:50|48361.6|48321.6|48336.7|48296.7|48361.6|48321.6|48336.7|48296.7|6
1645699980000|2022-02-24 10:53:00|48336.8|48296.8|48341.7|48301.7|48341.7|48301.7|48336.8|48296.8|0
1645699990000|2022-02-24 10:53:10|48356.7|48316.7|48356.7|48316.7|48356.7|48316.7|48356.7|48316.7|2
1645700000000|2022-02-24 10:53:20|48356.6|48316.6|48361.5|48321.5|48361.5|48321.5|48356.6|48316.6|21
1645700010000|2022-02-24 10:53:30|48361.6|48321.6|48371.4|48331.4|48371.6|48331.6|48361.6|48321.6|133
1645700030000|2022-02-24 10:53:50|48361.3|48321.3|48361.5|48321.5|48361.5|48321.5|48356.5|48316.5|1
1645700040000|2022-02-24 10:54:00|48361.4|48321.4|48351.4|48311.4|48361.5|48321.5|48351.4|48311.4|0
1645700050000|2022-02-24 10:54:10|||||||||1
1645700060000|2022-02-24 10:54:20|48346.5|48306.5|48346.5|48306.5|48346.5|48306.5|48346.4|48306.4|1
1645700070000|2022-02-24 10:54:30|||||||||1
1645700080000|2022-02-24 10:54:40|48351.4|48311.4|48351.4|48311.4|48351.4|48311.4|48351.4|48311.4|0
1645700100000|2022-02-24 10:55:00|48366.7|48326.7|48366.7|48326.7|48366.7|48326.7|48366.7|48326.7|21
1645700110000|2022-02-24 10:55:10|48361.7|48321.7|48361.6|48321.6|48361.7|48321.7|48361.6|48321.6|1
1645700120000|2022-02-24 10:55:20|48351.6|48311.6|48356.6|48316.6|48356.6|48316.6|48351.6|48311.6|1
1645700130000|2022-02-24 10:55:30|48351.7|48311.7|48346.7|48306.7|48351.7|48311.7|48346.7|48306.7|0
1645700140000|2022-02-24 10:55:40|48361.7|48321.7|48351.7|48311.7|48361.7|48321.7|48351.7|48311.7|1
1645700150000|2022-02-24 10:55:50|48356.7|48316.7|48356.7|48316.7|48356.7|48316.7|48356.7|48316.7|0
1645700160000|2022-02-24 10:56:00|48361.7|48321.7|48361.7|48321.7|48361.7|48321.7|48361.7|48321.7|1
1645700170000|2022-02-24 10:56:10|48356.7|48316.7|48356.7|48316.7|48356.7|48316.7|48356.7|48316.7|1
1645700180000|2022-02-24 10:56:20|||||||||1
1645700190000|2022-02-24 10:56:30|||||||||1
1645700210000|2022-02-24 10:56:50|48356.8|48316.8|48356.8|48316.8|48356.8|48316.8|48356.8|48316.8|0
1645700230000|2022-02-24 10:57:10|48356.7|48316.7|48361.7|48321.7|48361.7|48321.7|48331.8|48291.8|14
1645700250000|2022-02-24 10:57:30|48351.7|48311.7|48346.7|48306.7|48351.7|48311.7|48346.7|48306.7|0
1645700260000|2022-02-24 10:57:40|48346.8|48306.8|48346.7|48306.7|48346.8|48306.8|48346.7|48306.7|1
1645700280000|2022-02-24 10:58:00|48341.7|48301.7|48341.9|48301.9|48341.9|48301.9|48341.7|48301.7|3
1645700290000|2022-02-24 10:58:10|48346.8|48306.8|48346.9|48306.9|48346.9|48306.9|48346.8|48306.8|1
1645700300000|2022-02-24 10:58:20|48356.8|48316.8|48356.8|48316.8|48356.8|48316.8|48356.8|48316.8|1
1645700320000|2022-02-24 10:58:40|48351.9|48311.9|48351.9|48311.9|48351.9|48311.9|48351.9|48311.9|1
1645700330000|2022-02-24 10:58:50|48346.9|48306.9|48341.9|48301.9|48346.9|48306.9|48341.9|48301.9|4
1645700340000|2022-02-24 10:59:00|48332|48292|48331.9|48291.9|48332|48292|48331.9|48291.9|0
1645700350000|2022-02-24 10:59:10|48312|48272|48316.9|48276.9|48316.9|48276.9|48311.9|48271.9|3
1645700360000|2022-02-24 10:59:20|48346.8|48306.8|48346.8|48306.8|48346.8|48306.8|48346.8|48306.8|3
1645700390000|2022-02-24 10:59:50|||||||||1
1645700400000|2022-02-24 11:00:00|48341.8|48301.8|48341.9|48301.9|48341.9|48301.9|48336.9|48296.9|2
1645700420000|2022-02-24 11:00:20|48346.9|48306.9|48346.9|48306.9|48346.9|48306.9|48346.9|48306.9|2
1645700430000|2022-02-24 11:00:30|||||||||1
1645700440000|2022-02-24 11:00:40|48341.9|48301.9|48356.8|48316.8|48356.8|48316.8|48341.9|48301.9|2
1645700450000|2022-02-24 11:00:50|48361.8|48321.8|48366.8|48326.8|48371.8|48331.8|48361.8|48321.8|3
1645700470000|2022-02-24 11:01:10|48371.9|48331.9|48386.9|48346.9|48391.9|48351.9|48371.9|48331.9|8
1645700480000|2022-02-24 11:01:20|48386.8|48346.8|48362|48322|48386.8|48346.8|48362|48322|3
1645700490000|2022-02-24 11:01:30|48362.1|48322.1|48367.1|48327.1|48367.1|48327.1|48362.1|48322.1|0
1645700500000|2022-02-24 11:01:40|48352.1|48312.1|48332|48292|48352.1|48312.1|48332|48292|3
1645700510000|2022-02-24 11:01:50|48317.1|48277.1|48317.1|48277.1|48317.1|48277.1|48317.1|48277.1|1
1645700520000|2022-02-24 11:02:00|||||||||2
1645700530000|2022-02-24 11:02:10|48317|48277|48307|48267|48317|48277|48307|48267|1
1645700540000|2022-02-24 11:02:20|48297.1|48257.1|48297.1|48257.1|48297.1|48257.1|48297.1|48257.1|0
1645700550000|2022-02-24 11:02:30|48297|48257|48302.1|48262.1|48302.1|48262.1|48297|48257|5
1645700560000|2022-02-24 11:02:40|48302|48262|48362|48322|48362|48322|48302|48262|12
1645700570000|2022-02-24 11:02:50|48352|48312|48352|48312|48352|48312|48347|48307|1
1645700580000|2022-02-24 11:03:00|48362|48322|48346.9|48306.9|48362|48322|48346.9|48306.9|3
1645700590000|2022-02-24 11:03:10|48347|48307|48377|48297|48382|48307|48346.9|48297|5
1645700600000|2022-02-24 11:03:20|48347.1|48307.1|48362|48322|48377|48322|48347.1|48287.1|0
1645700610000|2022-02-24 11:03:30|||||||||1
1645700640000|2022-02-24 11:04:00|48357|48317|48352|48312|48357|48317|48352|48312|2
1645700660000|2022-02-24 11:04:20|48347|48307|48337|48297|48347|48307|48332|48292|4
1645700670000|2022-02-24 11:04:30|48332|48292|48322|48282|48332|48292|48322|48282|1
1645700680000|2022-02-24 11:04:40|48317|48277|48312|48272|48317|48277|48312|48272|0
1645700690000|2022-02-24 11:04:50|48311.9|48271.9|48307|48267|48311.9|48271.9|48307|48267|0
1645700700000|2022-02-24 11:05:00|48322|48282|48322|48282|48322|48282|48322|48282|2
1645700710000|2022-02-24 11:05:10|48317|48277|48357.1|48277.1|48357.1|48277.1|48312|48272|4
1645700720000|2022-02-24 11:05:20|48332.2|48292.2|48327.1|48287.1|48332.2|48292.2|48327.1|48287.1|13989
1645700730000|2022-02-24 11:05:30|48332.1|48292.1|48327.1|48287.1|48332.1|48292.1|48327.1|48287.1|2
1645700740000|2022-02-24 11:05:40|48327|48287|48322.1|48282.1|48327|48287|48322.1|48282.1|0
1645700750000|2022-02-24 11:05:50|48362.1|48277.1|48332.1|48292.1|48362.1|48292.1|48332.1|48276.9|1
1645700770000|2022-02-24 11:06:10|48327.1|48287.1|48327.1|48287.1|48327.1|48287.1|48327.1|48287.1|1
1645700780000|2022-02-24 11:06:20|48327|48287|48326.8|48286.8|48331.8|48291.8|48322.1|48282.1|11
1645700790000|2022-02-24 11:06:30|48321.7|48281.7|48321.6|48281.6|48321.7|48281.7|48321.6|48281.6|3
1645700800000|2022-02-24 11:06:40|48326.6|48286.6|48356.5|48276.5|48356.5|48286.6|48321.6|48276.5|4
1645700820000|2022-02-24 11:07:00|48356.4|48276.4|48331.6|48291.6|48356.4|48291.6|48331.6|48276.4|0
1645700830000|2022-02-24 11:07:10|48326.6|48286.6|48331.6|48291.6|48331.6|48291.6|48326.6|48286.6|1
1645700840000|2022-02-24 11:07:20|48331.5|48291.5|48326.6|48286.6|48331.5|48291.5|48326.6|48286.6|0
1645700850000|2022-02-24 11:07:30|48326.5|48286.5|48316.6|48276.6|48326.5|48286.5|48316.6|48276.6|0
1645700860000|2022-02-24 11:07:40|48316.5|48276.5|48316.5|48276.5|48316.5|48276.5|48316.5|48276.5|1
1645700870000|2022-02-24 11:07:50|48316.6|48276.6|48321.5|48281.5|48321.5|48281.5|48316.6|48276.6|2
1645700880000|2022-02-24 11:08:00|||||||||1
1645700900000|2022-02-24 11:08:20|||||||||1
1645700910000|2022-02-24 11:08:30|48311.6|48271.6|48326.5|48286.5|48326.5|48286.5|48311.6|48271.6|3
1645700930000|2022-02-24 11:08:50|48321.5|48281.5|48321.5|48281.5|48321.5|48281.5|48321.5|48281.5|1
1645700940000|2022-02-24 11:09:00|||||||||4
1645700960000|2022-02-24 11:09:20|48311.4|48271.4|48311.4|48271.4|48311.4|48271.4|48311.4|48271.4|3
1645700980000|2022-02-24 11:09:40|48311.5|48271.5|48316.4|48276.4|48316.4|48276.4|48311.5|48271.5|0
1645700990000|2022-02-24 11:09:50|48301.5|48261.5|48301.5|48261.5|48301.5|48261.5|48301.5|48261.5|8
1645701010000|2022-02-24 11:10:10|48301.4|48261.4|48301.4|48261.4|48301.4|48261.4|48301.4|48261.4|0
1645701020000|2022-02-24 11:10:20|48316.5|48276.5|48311.5|48271.5|48316.5|48276.5|48311.4|48271.4|1
1645701030000|2022-02-24 11:10:30|||||||||1
1645701050000|2022-02-24 11:10:50|48311.4|48271.4|48311.4|48271.4|48311.4|48271.4|48311.4|48271.4|0
1645701060000|2022-02-24 11:11:00|48306.5|48266.5|48321.4|48281.4|48321.4|48281.4|48306.5|48266.5|1
1645701070000|2022-02-24 11:11:10|48316.5|48276.5|48326.5|48286.5|48326.5|48286.5|48316.5|48276.5|0
1645701080000|2022-02-24 11:11:20|48326.6|48286.6|48331.6|48291.6|48336.5|48296.5|48326.6|48286.6|3
1645701090000|2022-02-24 11:11:30|48331.5|48291.5|48306.5|48266.5|48331.5|48291.5|48306.4|48266.4|4
1645701100000|2022-02-24 11:11:40|48291.6|48251.6|48361.6|48281.6|48361.6|48281.6|48291.6|48251.6|3
1645701110000|2022-02-24 11:11:50|48356.6|48276.6|48356.6|48276.6|48361.6|48281.6|48356.6|48276.6|0
1645701120000|2022-02-24 11:12:00|||||||||1
1645701130000|2022-02-24 11:12:10|48361.5|48281.5|48361.6|48281.6|48361.6|48281.6|48361.5|48281.5|0
1645701150000|2022-02-24 11:12:30|48361.5|48281.5|48361.5|48281.5|48361.5|48281.6|48321.6|48276.5|2
1645701160000|2022-02-24 11:12:40|48356.6|48276.6|48356.5|48276.5|48356.6|48276.6|48356.5|48276.5|0
1645701170000|2022-02-24 11:12:50|48326.6|48286.6|48336.6|48296.6|48336.6|48296.6|48311.7|48271.7|1
1645701180000|2022-02-24 11:13:00|48336.5|48296.5|48336.5|48296.5|48336.5|48296.5|48331.5|48291.5|1
1645701190000|2022-02-24 11:13:10|||||||||1
1645701200000|2022-02-24 11:13:20|48346.5|48306.5|48346.7|48306.7|48346.7|48306.7|48341.6|48301.6|2
1645701210000|2022-02-24 11:13:30|48346.6|48306.6|48341.5|48301.5|48351.6|48311.6|48341.5|48301.5|4
1645701220000|2022-02-24 11:13:40|48346.5|48306.5|48351.5|48311.5|48351.5|48311.5|48341.5|48301.5|0
1645701230000|2022-02-24 11:13:50|48351.4|48311.4|48356.5|48316.5|48356.5|48316.5|48351.4|48311.4|1
1645701240000|2022-02-24 11:14:00|48351.5|48311.5|48346.5|48306.5|48356.5|48316.5|48346.5|48306.5|0
1645701260000|2022-02-24 11:14:20|48331.6|48291.6|48326.6|48286.6|48331.6|48291.6|48326.6|48286.6|2
1645701270000|2022-02-24 11:14:30|48316.6|48276.6|48316.6|48276.6|48316.6|48276.6|48316.6|48276.6|2
1645701280000|2022-02-24 11:14:40|||||||||1
1645701310000|2022-02-24 11:15:10|||||||||1
1645701320000|2022-02-24 11:15:20|48311.6|48271.6|48306.6|48266.6|48311.6|48271.6|48306.6|48266.6|2
1645701350000|2022-02-24 11:15:50|||||||||2
1645701360000|2022-02-24 11:16:00|48301.6|48261.6|48286.6|48246.6|48301.6|48261.6|48276.7|48236.7|4
1645701370000|2022-02-24 11:16:10|48276.7|48236.7|48316.6|48236.6|48346.6|48241.7|48276.7|48226.6|2
1645701380000|2022-02-24 11:16:20|48286.6|48246.6|48286.6|48246.6|48286.6|48246.6|48286.6|48246.6|1
1645701390000|2022-02-24 11:16:30|48286.5|48246.5|48276.6|48236.6|48286.5|48246.5|48276.6|48236.6|0
1645701400000|2022-02-24 11:16:40|48271.7|48231.7|48271.7|48231.7|48276.6|48236.6|48271.7|48231.7|1
1645701410000|2022-02-24 11:16:50|48266.7|48226.7|48266.7|48226.7|48266.7|48226.7|48266.7|48226.7|1
1645701420000|2022-02-24 11:17:00|48261.7|48221.7|48251.6|48211.6|48261.7|48221.7|48251.6|48211.6|1
1645701430000|2022-02-24 11:17:10|48266.6|48226.6|48266.7|48226.7|48266.7|48226.7|48251.7|48211.7|2
1645701440000|2022-02-24 11:17:20|48266.6|48226.6|48256.6|48216.6|48266.6|48226.6|48256.6|48216.6|12
1645701450000|2022-02-24 11:17:30|||||||||2
1645701460000|2022-02-24 11:17:40|||||||||1
1645701470000|2022-02-24 11:17:50|||||||||2
1645701480000|2022-02-24 11:18:00|48256.5|48216.5|48216.6|48176.6|48256.5|48216.5|48216.6|48176.6|4
1645701490000|2022-02-24 11:18:10|48221.5|48181.5|48201.5|48161.5|48221.5|48181.5|48201.5|48161.5|12
1645701500000|2022-02-24 11:18:20|48196.5|48156.5|48196.5|48156.5|48196.5|48156.5|48196.5|48156.5|2
1645701540000|2022-02-24 11:19:00|||||||||1
1645701550000|2022-02-24 11:19:10|48191.5|48151.5|48186.5|48146.5|48191.5|48151.5|48186.5|48146.5|1
1645701560000|2022-02-24 11:19:20|48181.5|48141.5|48156.5|48116.5|48181.5|48141.5|48151.5|48111.5|5
1645701570000|2022-02-24 11:19:30|48156.4|48116.4|48191.4|48151.4|48196.4|48156.4|48156.4|48116.4|5
1645701580000|2022-02-24 11:19:40|48186.4|48146.4|48166.4|48126.4|48186.4|48146.4|48166.4|48126.4|3
1645701590000|2022-02-24 11:19:50|48161.4|48121.4|48156.4|48116.4|48166.4|48126.4|48156.4|48116.4|3
1645701600000|2022-02-24 11:20:00|48151.4|48111.4|48156.4|48116.4|48161.5|48121.5|48151.4|48111.4|4
1645701610000|2022-02-24 11:20:10|48151.4|48111.4|48126.4|48086.4|48151.4|48111.4|48126.4|48086.4|7
1645701620000|2022-02-24 11:20:20|48131.4|48091.4|48111.4|48071.4|48131.4|48091.4|48111.4|48071.4|4
1645701630000|2022-02-24 11:20:30|48106.4|48066.4|48101.4|48061.4|48106.4|48066.4|48101.4|48061.4|1
1645701640000|2022-02-24 11:20:40|48106.4|48066.4|48106.4|48066.4|48106.4|48066.4|48106.4|48066.4|1
1645701670000|2022-02-24 11:21:10|||||||||1
1645701680000|2022-02-24 11:21:20|48101.4|48061.4|48081.4|48041.4|48101.4|48061.4|48081.4|48041.4|0
1645701690000|2022-02-24 11:21:30|48071.3|48031.3|48071.4|48031.4|48076.4|48036.4|48066.3|48026.3|3
1645701700000|2022-02-24 11:21:40|48066.3|48026.3|48071.4|48031.4|48076.4|48036.4|48061.4|48021.4|22
1645701710000|2022-02-24 11:21:50|48071.3|48031.3|48096.4|48016.4|48096.4|48041.4|48056.4|48016.3|3
1645701720000|2022-02-24 11:22:00|48096.3|48016.3|48066.3|48026.3|48096.3|48026.3|48066.3|48016.3|2
1645701730000|2022-02-24 11:22:10|48066.2|48026.2|48051.4|48011.4|48066.2|48026.2|48051.4|48011.4|5
1645701740000|2022-02-24 11:22:20|48046.4|48006.4|48046.4|48006.4|48046.4|48006.4|48046.4|48006.4|0
1645701750000|2022-02-24 11:22:30|48051.4|48011.4|48051.4|48011.4|48051.4|48011.4|48046.4|48006.4|1
1645701760000|2022-02-24 11:22:40|48046.4|48006.4|48011.3|47971.3|48051.4|48011.4|48001.4|47961.4|4
1645701770000|2022-02-24 11:22:50|48011.4|47971.4|48016.4|47976.4|48021.4|47981.4|48011.4|47971.4|2
1645701790000|2022-02-24 11:23:10|48016.3|47976.3|48016.4|47976.4|48016.4|47976.4|48016.3|47976.3|1
1645701800000|2022-02-24 11:23:20|48016.3|47976.3|48011.4|47971.4|48021.4|47981.4|48011.4|47971.4|11
1645701810000|2022-02-24 11:23:30|48011.3|47971.3|48021.4|47981.4|48021.4|47981.4|48006.4|47966.4|42
1645701820000|2022-02-24 11:23:40|48016.4|47976.4|48016.4|47976.4|48016.4|47976.4|48016.4|47976.4|2
1645701830000|2022-02-24 11:23:50|48011.4|47971.4|48036.4|47996.4|48036.4|47996.4|48011.4|47971.4|15
1645701840000|2022-02-24 11:24:00|48031.4|47991.4|48026.3|47986.3|48031.4|47991.4|48026.3|47986.3|2
1645701850000|2022-02-24 11:24:10|48016.4|47976.4|48016.4|47976.4|48016.4|47976.4|48016.4|47976.4|0
1645701860000|2022-02-24 11:24:20|48011.4|47971.4|48011.4|47971.4|48011.4|47971.4|48011.4|47971.4|2
1645701870000|2022-02-24 11:24:30|||||||||1
1645701880000|2022-02-24 11:24:40|48011.3|47971.3|48016.4|47936.4|48016.5|47971.3|48011.3|47936.4|3
1645701890000|2022-02-24 11:24:50|48001.3|47961.3|48016.4|47936.4|48016.4|47961.3|48001.3|47936.4|2
1645701900000|2022-02-24 11:25:00|48016.3|47936.3|47981.4|47941.4|48016.3|47951.4|47981.4|47936.3|2
1645701910000|2022-02-24 11:25:10|47986.4|47946.4|47991.4|47951.4|47991.4|47951.4|47976.4|47936.4|2
1645701920000|2022-02-24 11:25:20|48001.4|47961.4|48001.4|47961.4|48001.4|47961.4|48001.4|47961.4|3
1645701930000|2022-02-24 11:25:30|48011.4|47971.4|48036.4|47956.4|48036.4|47971.4|48011.4|47956.4|2
1645701950000|2022-02-24 11:25:50|47996.6|47956.6|48026.4|47986.4|48036.4|47986.4|47996.6|47956.4|6
1645701960000|2022-02-24 11:26:00|48021.4|47981.4|48011.4|47971.4|48021.4|47981.4|48006.4|47966.4|2
1645701970000|2022-02-24 11:26:10|||||||||1
1645701980000|2022-02-24 11:26:20|48026.4|47986.4|48026.4|47986.4|48026.4|47986.4|48026.4|47986.4|2
1645701990000|2022-02-24 11:26:30|48021.5|47981.5|48026.3|47986.3|48056.3|47986.3|48016.3|47976.1|11
1645702000000|2022-02-24 11:26:40|48036.4|47996.4|48031.4|47991.4|48036.4|47996.4|48031.4|47991.4|3
1645702010000|2022-02-24 11:26:50|48026.4|47986.4|48026.3|47986.3|48036.3|47996.3|48026.3|47986.3|2
1645702020000|2022-02-24 11:27:00|48021.3|47981.3|48021.3|47981.3|48021.3|47981.3|48021.3|47981.3|3
1645702050000|2022-02-24 11:27:30|48026.3|47986.3|48026.3|47986.3|48026.3|47986.3|48026.3|47986.3|2
1645702060000|2022-02-24 11:27:40|48021.4|47981.4|48011.3|47971.3|48021.4|47981.4|48011.3|47971.3|0
1645702070000|2022-02-24 11:27:50|48006.3|47966.3|48006.3|47966.3|48006.3|47966.3|48006.3|47966.3|0
1645702080000|2022-02-24 11:28:00|48006.2|47966.2|47981.3|47941.3|48006.2|47966.2|47971.3|47931.3|3
1645702090000|2022-02-24 11:28:10|47976.3|47936.3|47981.3|47941.3|47981.3|47941.3|47966.4|47926.4|1
1645702100000|2022-02-24 11:28:20|47976.3|47896.3|48021.3|47901.3|48021.3|47901.3|47936.5|47896.3|2
1645702110000|2022-02-24 11:28:30|47996.3|47916.3|48026.3|47906.3|48026.3|47926.5|47966.3|47906.3|3
1645702120000|2022-02-24 11:28:40|48026.2|47906.2|48056.2|47936.2|48056.2|47936.2|47966.2|47906.2|5
1645702130000|2022-02-24 11:28:50|48056.3|47936.3|48041.3|47961.3|48056.4|47961.3|48041.3|47936.3|1
1645702140000|2022-02-24 11:29:00|48046.3|47966.3|48046.3|47966.3|48046.3|47966.3|48046.3|47966.3|0
1645702150000|2022-02-24 11:29:10|48046.2|47966.2|48046.3|47966.3|48046.3|47966.3|48046.2|47966.2|1
1645702160000|2022-02-24 11:29:20|48031.3|47991.3|48076.3|47996.3|48076.3|47996.3|48031.3|47991.3|2
1645702170000|2022-02-24 11:29:30|48081.2|48001.2|48081.3|48001.3|48081.3|48001.3|48081.2|48001.2|0
1645702180000|2022-02-24 11:29:40|48076.3|47996.3|48066.3|48026.3|48076.3|48026.3|48061.2|47996.3|1
1645702200000|2022-02-24 11:30:00|48056.3|48016.3|48061.3|48021.3|48061.3|48021.3|48056.3|48016.3|2
1645702210000|2022-02-24 11:30:10|48061.2|48021.2|48061.3|48021.3|48061.3|48021.3|48061.2|48021.2|1
1645702220000|2022-02-24 11:30:20|48056.3|48016.3|48056.3|48016.3|48061.3|48021.3|48056.3|48016.3|3
1645702230000|2022-02-24 11:30:30|48056.4|48016.4|48051.3|48011.3|48056.4|48016.4|48051.3|48011.3|2
1645702240000|2022-02-24 11:30:40|48046.3|48006.3|48026.3|47986.3|48046.3|48006.3|48026.3|47986.3|3
1645702250000|2022-02-24 11:30:50|48021.3|47981.3|48016.3|47976.3|48021.3|47981.3|48016.3|47976.3|2
1645702260000|2022-02-24 11:31:00|48006.3|47966.3|48046.3|47926.3|48046.3|47966.3|47981.3|47926.3|11
1645702270000|2022-02-24 11:31:10|||||||||1
1645702280000|2022-02-24 11:31:20|48046.2|47926.2|48016.3|47936.3|48046.2|47951.3|47986.3|47926.2|5
1645702290000|2022-02-24 11:31:30|47981.3|47941.3|47976.3|47936.3|47981.3|47941.3|47976.3|47936.3|1
1645702300000|2022-02-24 11:31:40|47981.3|47941.3|47981.3|47941.3|47981.3|47941.3|47981.3|47941.3|1
1645702310000|2022-02-24 11:31:50|||||||||1
1645702320000|2022-02-24 11:32:00|47986.3|47946.3|48006.3|47966.3|48006.3|47966.3|47986.3|47946.3|1
1645702340000|2022-02-24 11:32:20|47996.3|47956.3|47986.3|47946.3|47996.3|47956.3|47986.3|47946.3|7
1645702350000|2022-02-24 11:32:30|47991.3|47951.3|47991.3|47951.3|47991.3|47951.3|47991.3|47951.3|0
1645702360000|2022-02-24 11:32:40|47991.2|47951.2|47991.3|47951.3|47991.3|47951.3|47991.2|47951.2|2
1645702370000|2022-02-24 11:32:50|47986.3|47946.3|48001.3|47961.3|48001.3|47961.3|47981.3|47941.3|2
1645702380000|2022-02-24 11:33:00|48006.3|47966.3|48011.2|47971.2|48011.2|47971.2|48006.3|47966.3|0
1645702390000|2022-02-24 11:33:10|48011.3|47971.3|48016.3|47976.3|48016.3|47976.3|48011.3|47971.3|0
1645702400000|2022-02-24 11:33:20|48011.3|47971.3|48006.3|47966.3|48011.3|47971.3|48006.3|47966.3|3
1645702420000|2022-02-24 11:33:40|48011.2|47971.2|48026.2|47986.2|48026.2|47986.2|48011.2|47971.2|4
1645702430000|2022-02-24 11:33:50|48021.3|47981.3|48026.2|47986.2|48026.2|47986.2|48011.3|47971.3|1
1645702440000|2022-02-24 11:34:00|48026.3|47986.3|48051.3|48011.3|48056.3|48016.3|48026.3|47986.3|2
1645702450000|2022-02-24 11:34:10|48056.3|47976.3|48031.3|47991.3|48056.3|47991.3|48026.2|47976.1|19
1645702460000|2022-02-24 11:34:20|48011.5|47971.5|48026.3|47986.3|48046.3|48006.3|48011.5|47971.5|0
1645702470000|2022-02-24 11:34:30|||||||||1
1645702500000|2022-02-24 11:35:00|48021.3|47981.3|47991.2|47951.2|48021.3|47981.3|47991.2|47951.2|12
1645702510000|2022-02-24 11:35:10|47991.1|47951.1|47991.1|47951.1|47996.1|47956.1|47981.1|47941.1|19
1645702520000|2022-02-24 11:35:20|47986.1|47946.1|47981.1|47941.1|47986.1|47946.1|47981.1|47941.1|6
1645702530000|2022-02-24 11:35:30|47986.1|47946.1|47996.1|47956.1|47996.1|47956.1|47986.1|47946.1|6
1645702540000|2022-02-24 11:35:40|48036.1|47956|48001.1|47961.1|48036.1|47971.1|48001.1|47956|12
1645702550000|2022-02-24 11:35:50|||||||||1
1645702560000|2022-02-24 11:36:00|47996.1|47956.1|47996.1|47956.1|47996.1|47956.1|47996.1|47956.1|1
1645702570000|2022-02-24 11:36:10|47986.1|47946.1|47986|47946|47986.1|47946.1|47986|47946|5
1645702580000|2022-02-24 11:36:20|47981|47941|47981|47941|47981|47941|47981|47941|4
1645702590000|2022-02-24 11:36:30|47986|47946|47991.1|47951.1|48006|47966|47986|47946|7
1645702600000|2022-02-24 11:36:40|47996|47956|47991|47951|47996|47956|47991|47951|0
1645702610000|2022-02-24 11:36:50|47986|47946|47996|47956|48001|47961|47986|47946|3
1645702620000|2022-02-24 11:37:00|47981.1|47941.1|47981|47941|47986|47946|47981|47941|12
1645702630000|2022-02-24 11:37:10|47980.9|47940.9|47980.9|47940.9|47980.9|47940.9|47980.9|47940.9|9
1645702640000|2022-02-24 11:37:20|||||||||4
1645702650000|2022-02-24 11:37:30|||||||||4
1645702660000|2022-02-24 11:37:40|47965.9|47925.9|47910.9|47870.9|47965.9|47925.9|47910.9|47870.9|46
1645702670000|2022-02-24 11:37:50|47895.9|47855.9|47890.9|47850.9|47895.9|47855.9|47890.9|47850.9|69
1645702680000|2022-02-24 11:38:00|47895.9|47855.9|47885.8|47845.8|47900.8|47860.8|47885.8|47845.8|6
1645702690000|2022-02-24 11:38:10|47880.8|47840.8|47850.7|47810.7|47880.8|47840.8|47850.7|47810.7|5
1645702700000|2022-02-24 11:38:20|47870.7|47830.7|47865.8|47825.8|47870.7|47830.7|47865.7|47825.7|4
1645702710000|2022-02-24 11:38:30|47860.9|47820.9|47845.7|47805.7|47860.9|47820.9|47845.7|47805.7|4
1645702720000|2022-02-24 11:38:40|47840.8|47800.8|47815.9|47775.9|47845.7|47805.7|47815.9|47775.9|2
1645702730000|2022-02-24 11:38:50|47825.7|47785.7|47835.8|47795.8|47835.8|47795.8|47815.8|47775.8|6
1645702740000|2022-02-24 11:39:00|47840.8|47800.8|47880.9|47840.9|47890.9|47840.9|47840.8|47790.9|1
1645702750000|2022-02-24 11:39:10|47870.8|47830.8|47895.9|47855.9|47900.9|47860.9|47870.8|47830.8|4
1645702760000|2022-02-24 11:39:20|47891|47851|47895.9|47855.9|47895.9|47855.9|47890.9|47850.9|3
1645702770000|2022-02-24 11:39:30|47891|47851|47785.5|47745.5|47895.9|47855.9|47775.4|47735.4|15
1645702780000|2022-02-24 11:39:40|47780.5|47740.5|47775.6|47735.6|47780.6|47740.6|47775.6|47735.6|2
1645702790000|2022-02-24 11:39:50|47770.6|47730.6|47770.6|47730.6|47770.6|47730.6|47760.6|47720.6|4
1645702810000|2022-02-24 11:40:10|47775.6|47735.6|47770.7|47730.7|47785.7|47745.7|47770.7|47730.7|1
1645702820000|2022-02-24 11:40:20|47765.7|47725.7|47755.6|47715.6|47765.7|47725.7|47755.6|47715.6|1
1645702830000|2022-02-24 11:40:30|47755.7|47715.7|47765.7|47725.7|47765.7|47725.7|47750.7|47710.7|6
1645702840000|2022-02-24 11:40:40|47775.7|47735.7|47775.7|47735.7|47775.7|47735.7|47775.7|47735.7|2
1645702850000|2022-02-24 11:40:50|47770.7|47730.7|47780.7|47740.7|47795.9|47755.9|47770.7|47730.7|13
1645702860000|2022-02-24 11:41:00|47780.8|47740.8|47770.8|47730.8|47785.7|47745.7|47770.7|47730.7|5
1645702870000|2022-02-24 11:41:10|47760.9|47720.9|47750.8|47710.8|47760.9|47720.9|47750.8|47710.8|0
1645702880000|2022-02-24 11:41:20|47745.8|47705.8|47695.7|47655.7|47745.8|47705.8|47665.9|47625.8|8
1645702890000|2022-02-24 11:41:30|47695.8|47655.8|47726|47646|47761|47665.7|47695.8|47635.9|12
1645702900000|2022-02-24 11:41:40|47731|47651|47716|47676|47731|47676|47711|47646|2
1645702910000|2022-02-24 11:41:50|47741|47701|47766|47686|47766|47701|47740.9|47685.9|2
1645702920000|2022-02-24 11:42:00|47780.9|47740.9|47775.9|47735.9|47780.9|47740.9|47775.9|47735.9|3
1645702930000|2022-02-24 11:42:10|47780.9|47740.9|47805.9|47765.9|47805.9|47765.9|47771|47731|2
1645702940000|2022-02-24 11:42:20|47785.9|47725.9|47800.9|47760.9|47800.9|47760.9|47785.9|47725.9|14
1645702960000|2022-02-24 11:42:40|47805.9|47765.9|47795.9|47755.9|47820.8|47780.8|47795.9|47755.9|4
1645702970000|2022-02-24 11:42:50|47800.9|47760.9|47795.9|47755.9|47800.9|47760.9|47795.9|47755.9|1
1645702980000|2022-02-24 11:43:00|47785.9|47745.9|47770.9|47730.9|47795.9|47755.9|47770.9|47705.9|3
1645702990000|2022-02-24 11:43:10|47765.9|47725.9|47760.9|47720.9|47770.9|47730.9|47760.9|47720.9|1
1645703000000|2022-02-24 11:43:20|47755.9|47715.9|47765.9|47725.9|47770.9|47730.9|47741.1|47701.1|1
1645703010000|2022-02-24 11:43:30|47775.9|47735.9|47805.9|47765.9|47805.9|47765.9|47775.9|47735.9|7
1645703020000|2022-02-24 11:43:40|47810.9|47770.9|47810.9|47770.9|47810.9|47770.9|47810.9|47770.9|0
1645703030000|2022-02-24 11:43:50|47775.9|47735.9|47760.9|47720.9|47775.9|47735.9|47760.9|47720.9|1
1645703040000|2022-02-24 11:44:00|47746|47706|47680.9|47640.9|47746|47706|47680.9|47640.9|9
1645703050000|2022-02-24 11:44:10|47675.9|47635.9|47655.9|47615.9|47675.9|47635.9|47650.9|47610.9|6
1645703060000|2022-02-24 11:44:20|47656|47616|47650.9|47610.9|47686|47616|47650.8|47605.9|4
1645703070000|2022-02-24 11:44:30|47670.7|47630.7|47635.8|47595.8|47670.7|47630.7|47635.8|47595.8|5
1645703080000|2022-02-24 11:44:40|47635.9|47595.9|47635.8|47595.8|47635.9|47595.9|47635.8|47595.8|0
1645703090000|2022-02-24 11:44:50|47640.8|47600.8|47640.8|47600.8|47640.8|47600.8|47640.8|47600.8|3
1645703100000|2022-02-24 11:45:00|47655.7|47615.7|47705.8|47625.8|47705.8|47625.8|47655.7|47615.7|2
1645703110000|2022-02-24 11:45:10|47705.9|47625.9|47695.9|47655.9|47705.9|47655.9|47695.9|47625.8|1
1645703120000|2022-02-24 11:45:20|47695.8|47655.8|47690.9|47610.9|47695.8|47655.8|47660.9|47605.9|6
1645703130000|2022-02-24 11:45:30|47691|47611|47661|47621|47691|47621|47660.9|47605.9|0
1645703140000|2022-02-24 11:45:40|47660.9|47620.9|47661|47621|47661|47621|47660.9|47620.9|1
1645703150000|2022-02-24 11:45:50|47670.9|47630.9|47700.9|47660.9|47705.9|47665.9|47670.9|47630.9|2
1645703160000|2022-02-24 11:46:00|47696|47656|47695.9|47655.9|47700.9|47660.9|47695.9|47655.9|0
1645703170000|2022-02-24 11:46:10|47696|47656|47695.9|47655.9|47696|47656|47695.9|47655.9|1
1645703180000|2022-02-24 11:46:20|47690.9|47650.9|47690.9|47650.9|47690.9|47650.9|47690.9|47650.9|5
1645703190000|2022-02-24 11:46:30|47691|47651|47675.9|47635.9|47696|47656|47675.9|47635.9|1
1645703210000|2022-02-24 11:46:50|47676|47636|47676|47636|47676|47636|47676|47636|0
1645703220000|2022-02-24 11:47:00|47706|47626|47706|47626|47726|47626|47706|47606|14527
1645703230000|2022-02-24 11:47:10|47691|47651|47715.9|47675.9|47715.9|47675.9|47690.8|47650.8|3
1645703260000|2022-02-24 11:47:40|47711|47671|47705.9|47665.9|47711|47671|47705.9|47665.9|0
1645703270000|2022-02-24 11:47:50|47710.9|47670.9|47710.9|47670.9|47710.9|47670.9|47710.9|47670.9|1
1645703290000|2022-02-24 11:48:10|47720.9|47680.9|47720.8|47680.8|47720.9|47680.9|47715.9|47675.9|2
1645703300000|2022-02-24 11:48:20|47715.7|47675.7|47705.8|47665.8|47715.8|47675.8|47675.8|47635.8|2
1645703310000|2022-02-24 11:48:30|47700.8|47660.8|47750.9|47710.9|47750.9|47710.9|47700.8|47635.9|11
1645703320000|2022-02-24 11:48:40|47745.9|47705.9|47745.9|47705.9|47745.9|47705.9|47745.9|47705.9|1
1645703330000|2022-02-24 11:48:50|47740.9|47700.9|47726|47686|47740.9|47700.9|47726|47686|6
1645703340000|2022-02-24 11:49:00|47701|47606|47630.6|47590.6|47701|47621|47620.7|47580.7|15
1645703350000|2022-02-24 11:49:10|47630.5|47590.5|47580.6|47540.6|47630.5|47590.5|47580.6|47540.6|7
1645703360000|2022-02-24 11:49:20|47575.6|47535.6|47575.5|47535.5|47585.5|47545.5|47560.7|47520.7|11
1645703370000|2022-02-24 11:49:30|47570.6|47530.6|47580.5|47540.5|47585.5|47545.5|47570.5|47530.5|4
1645703380000|2022-02-24 11:49:40|47575.5|47535.5|47560.6|47520.6|47575.5|47535.5|47560.6|47520.6|11
1645703390000|2022-02-24 11:49:50|47560.5|47520.5|47560.5|47520.5|47560.5|47520.5|47560.5|47520.5|2
1645703400000|2022-02-24 11:50:00|||||||||21
1645703410000|2022-02-24 11:50:10|||||||||5
1645703420000|2022-02-24 11:50:20|47470.6|47430.6|47445.5|47365.5|47470.6|47430.6|47430.5|47365.5|19
1645703430000|2022-02-24 11:50:30|47445.4|47365.4|47240.2|47200.2|47445.4|47365.4|47240.2|47165.2|16
1645703440000|2022-02-24 11:50:40|47235.2|47195.2|47315.2|47195.2|47335.1|47220.2|47235.2|47175.1|9
1645703450000|2022-02-24 11:50:50|47310.2|47230.2|47360.2|47320.2|47365.2|47325.2|47310.2|47230.2|9
1645703460000|2022-02-24 11:51:00|47365.2|47325.2|47365.2|47325.2|47365.2|47325.2|47365.2|47325.2|4
1645703470000|2022-02-24 11:51:10|||||||||1
1645703480000|2022-02-24 11:51:20|47360.2|47320.2|47365|47325|47365|47325|47360|47320|33
1645703490000|2022-02-24 11:51:30|47360.1|47320.1|47360.1|47320.1|47360.1|47320.1|47360.1|47320.1|6
1645703500000|2022-02-24 11:51:40|47360|47320|47360|47320|47360|47320|47360|47320|2
1645703510000|2022-02-24 11:51:50|||||||||1
1645703520000|2022-02-24 11:52:00|47370|47330|47364.9|47324.9|47370|47330|47359.9|47319.9|12
1645703530000|2022-02-24 11:52:10|47379.9|47339.9|47389.9|47349.9|47389.9|47349.9|47370|47330|14
1645703540000|2022-02-24 11:52:20|47425.1|47345.1|47435.1|47395.1|47435.1|47395.1|47425|47345.1|103181
1645703550000|2022-02-24 11:52:30|47440.1|47400.1|47450.2|47410.2|47450.2|47410.2|47440.1|47400.1|14744
1645703560000|2022-02-24 11:52:40|47450.3|47410.3|47500.3|47460.3|47500.3|47460.3|47450.2|47410.2|8
1645703570000|2022-02-24 11:52:50|47525.2|47485.2|47525.4|47405.4|47565.4|47485.4|47515.2|47405.4|15
1645703580000|2022-02-24 11:53:00|47530.4|47410.4|47515.4|47475.4|47530.4|47475.4|47445.4|47405.4|6
1645703590000|2022-02-24 11:53:10|47510.4|47470.4|47515.4|47475.4|47515.4|47475.4|47505.4|47465.4|2
1645703600000|2022-02-24 11:53:20|47520.4|47480.4|47515.4|47475.4|47520.4|47480.4|47510.5|47470.5|2
1645703610000|2022-02-24 11:53:30|47505.3|47425.3|47475.4|47435.4|47505.4|47435.4|47475.4|47425.3|13
1645703620000|2022-02-24 11:53:40|47480.4|47440.4|47465.4|47425.4|47505.4|47440.4|47465.4|47420.4|3
1645703630000|2022-02-24 11:53:50|47450.4|47410.4|47450.4|47410.4|47450.4|47410.4|47440.5|47400.5|4
1645703640000|2022-02-24 11:54:00|47455.3|47415.3|47510.3|47430.3|47510.3|47430.3|47455.3|47415.3|15
1645703650000|2022-02-24 11:54:10|47480.3|47440.3|47530.3|47490.3|47530.3|47490.3|47480.3|47440.3|6
1645703660000|2022-02-24 11:54:20|47565.3|47485.3|47565.4|47485.4|47565.4|47485.4|47565.3|47485.3|2
1645703670000|2022-02-24 11:54:30|47585.3|47505.3|47605.3|47565.3|47605.4|47565.4|47555.4|47505.3|29747
1645703680000|2022-02-24 11:54:40|47605.4|47565.4|47640.3|47600.3|47640.3|47600.3|47600.3|47560.3|9
1645703690000|2022-02-24 11:54:50|47640.4|47600.4|47605.5|47565.5|47640.5|47600.5|47605.5|47565.5|5
1645703700000|2022-02-24 11:55:00|47600.4|47560.4|47590.4|47550.4|47600.5|47560.5|47585.4|47545.4|9
1645703710000|2022-02-24 11:55:10|47585.5|47545.5|47585.5|47505.5|47585.5|47545.5|47585.4|47505.4|2
1645703720000|2022-02-24 11:55:20|47560.5|47520.5|47555.5|47515.5|47560.5|47520.5|47555.4|47515.4|2
1645703730000|2022-02-24 11:55:30|47555.4|47515.4|47540.5|47500.5|47555.4|47515.4|47540.5|47500.5|0
1645703740000|2022-02-24 11:55:40|||||||||1
1645703750000|2022-02-24 11:55:50|47535.4|47495.4|47530.4|47490.4|47535.4|47495.4|47530.4|47490.4|2
1645703760000|2022-02-24 11:56:00|47530.3|47490.3|47470.2|47430.2|47530.3|47490.3|47470.2|47415.2|6
1645703770000|2022-02-24 11:56:10|47470.1|47430.1|47470.1|47430.1|47470.1|47430.1|47470.1|47430.1|0
1645703780000|2022-02-24 11:56:20|47470.2|47430.2|47465.2|47425.2|47470.2|47430.2|47465.1|47425.1|1
1645703790000|2022-02-24 11:56:30|47465.1|47425.1|47450.2|47410.2|47465.2|47425.2|47450.2|47410.2|2
1645703800000|2022-02-24 11:56:40|47450.3|47410.3|47470.2|47430.2|47470.2|47430.2|47450.3|47410.3|4
1645703810000|2022-02-24 11:56:50|47465.3|47425.3|47465.3|47425.3|47465.3|47425.3|47465.2|47425.2|1
1645703820000|2022-02-24 11:57:00|47460.3|47420.3|47475.3|47435.3|47475.4|47435.4|47460.3|47420.3|2
1645703830000|2022-02-24 11:57:10|47475.4|47435.4|47565.6|47485.6|47575.6|47485.6|47475.4|47415.4|1
1645703840000|2022-02-24 11:57:20|47555.6|47475.6|47495.5|47455.5|47555.6|47495.6|47490.7|47450.7|3
1645703850000|2022-02-24 11:57:30|47495.6|47455.6|47500.6|47460.6|47500.6|47460.6|47490.6|47450.6|1
1645703870000|2022-02-24 11:57:50|47505.6|47420.6|47505.6|47425.6|47505.6|47425.6|47500.7|47420.6|8
1645703880000|2022-02-24 11:58:00|47500.6|47420.6|47500.7|47420.7|47500.7|47420.7|47500.6|47420.6|0
1645703890000|2022-02-24 11:58:10|47505.6|47425.6|47505.7|47425.7|47505.7|47425.7|47505.6|47425.6|0
1645703900000|2022-02-24 11:58:20|47505.5|47425.5|47465.7|47425.7|47505.5|47425.7|47465.7|47425.5|1
1645703910000|2022-02-24 11:58:30|47505.6|47425.6|47550.5|47510.5|47550.5|47510.5|47505.6|47425.6|28
1645703920000|2022-02-24 11:58:40|47540.5|47500.5|47530.6|47490.6|47540.5|47500.5|47530.6|47490.6|1
1645703930000|2022-02-24 11:58:50|47525.6|47485.6|47590.7|47550.7|47605.7|47550.7|47525.6|47485.6|4
1645703940000|2022-02-24 11:59:00|47605.8|47525.8|47575.7|47535.7|47605.8|47535.8|47575.7|47525.7|2
1645703950000|2022-02-24 11:59:10|47570.7|47530.7|47570.7|47530.7|47580.6|47540.6|47570.7|47530.7|1
1645703960000|2022-02-24 11:59:20|47565.8|47525.8|47570.7|47530.7|47575.7|47535.7|47560.7|47520.7|3
1645703970000|2022-02-24 11:59:30|||||||||1
1645703980000|2022-02-24 11:59:40|47565.8|47525.8|47560.8|47520.8|47570.7|47530.7|47560.8|47520.8|0
1645703990000|2022-02-24 11:59:50|47565.8|47525.8|47595.7|47555.7|47610.8|47570.8|47565.8|47525.8|5
1645704000000|2022-02-24 12:00:00|47615.8|47575.8|47625.8|47585.8|47625.8|47585.8|47610.8|47570.8|9
1645704010000|2022-02-24 12:00:10|47630.8|47590.8|47640.7|47600.7|47640.7|47600.7|47630.8|47590.8|2
1645704020000|2022-02-24 12:00:20|47635.8|47595.8|47640.7|47600.7|47640.7|47600.7|47635.8|47595.8|3
1645704030000|2022-02-24 12:00:30|47635.7|47595.7|47630.6|47590.6|47635.7|47595.7|47585.7|47545.7|22
1645704040000|2022-02-24 12:00:40|47630.7|47590.7|47630.7|47590.7|47630.7|47590.7|47630.7|47590.7|0
1645704050000|2022-02-24 12:00:50|47625.7|47585.7|47555.8|47515.8|47625.7|47585.7|47545.8|47505.8|18
1645704060000|2022-02-24 12:01:00|47550.8|47510.8|47565.8|47525.8|47565.8|47525.8|47545.9|47505.9|3
1645704070000|2022-02-24 12:01:10|47570.7|47530.7|47575.7|47535.7|47575.7|47535.7|47570.7|47530.7|1
1645704080000|2022-02-24 12:01:20|47570.7|47530.7|47600.6|47560.6|47625.7|47560.7|47570.7|47530.7|19
1645704090000|2022-02-24 12:01:30|47595.6|47555.6|47570.7|47530.7|47595.6|47555.6|47570.7|47530.7|4
1645704100000|2022-02-24 12:01:40|47575.6|47535.6|47510.6|47470.6|47575.6|47535.6|47510.6|47470.6|8
1645704110000|2022-02-24 12:01:50|47500.7|47460.7|47510.6|47470.6|47510.6|47470.6|47500.6|47460.6|0
1645704120000|2022-02-24 12:02:00|47505.7|47465.7|47530.6|47490.6|47545.7|47490.6|47500.8|47460.8|4
1645704130000|2022-02-24 12:02:10|47525.7|47485.7|47520.7|47480.7|47525.7|47485.7|47510.7|47470.7|0
1645704140000|2022-02-24 12:02:20|47525.7|47485.7|47525.7|47485.7|47525.7|47485.7|47525.7|47485.7|0
1645704150000|2022-02-24 12:02:30|47520.7|47480.7|47520.7|47480.7|47520.7|47480.7|47520.7|47480.7|0
1645704160000|2022-02-24 12:02:40|47530.7|47490.7|47530.7|47490.7|47530.7|47490.7|47530.7|47490.7|1
1645704170000|2022-02-24 12:02:50|47530.6|47490.6|47530.7|47490.7|47535.7|47495.7|47515.7|47475.7|2
1645704180000|2022-02-24 12:03:00|47525.7|47485.7|47500.7|47460.7|47530.7|47490.7|47500.7|47460.7|2
1645704190000|2022-02-24 12:03:10|47505.7|47465.7|47505.7|47465.7|47505.7|47465.7|47505.7|47465.7|1
1645704200000|2022-02-24 12:03:20|47510.7|47470.7|47500.6|47460.6|47510.7|47470.7|47500.6|47460.6|2
1645704210000|2022-02-24 12:03:30|47505.6|47465.6|47500.6|47460.6|47505.6|47465.6|47500.6|47460.6|1
1645704220000|2022-02-24 12:03:40|47500.7|47460.7|47505.7|47465.7|47520.6|47480.6|47500.7|47460.7|1
1645704230000|2022-02-24 12:03:50|47515.6|47475.6|47505.6|47465.6|47515.6|47475.6|47500.7|47460.7|1
1645704240000|2022-02-24 12:04:00|47505.5|47465.5|47500.7|47460.7|47505.5|47465.5|47500.7|47460.7|1
1645704250000|2022-02-24 12:04:10|47500.6|47460.6|47475.6|47435.6|47500.6|47460.6|47475.6|47435.6|2
1645704260000|2022-02-24 12:04:20|47470.6|47430.6|47475.6|47435.6|47475.6|47435.6|47460.6|47420.6|6
1645704280000|2022-02-24 12:04:40|47460.6|47420.6|47465.6|47425.6|47465.6|47425.6|47460.6|47420.6|5
1645704290000|2022-02-24 12:04:50|47460.6|47420.6|47460.6|47420.6|47465.6|47425.6|47460.6|47420.6|3
1645704300000|2022-02-24 12:05:00|47450.6|47410.6|47420.6|47340.6|47455.6|47415.6|47420.6|47340.6|17
1645704310000|2022-02-24 12:05:10|47380.6|47345.6|47355.6|47315.6|47385.6|47345.6|47355.6|47315.6|1
1645704320000|2022-02-24 12:05:20|47355.5|47315.5|47355.6|47315.6|47365.6|47325.6|47335.6|47295.6|4
1645704330000|2022-02-24 12:05:30|47355.5|47315.5|47400.5|47360.5|47400.5|47360.5|47340.6|47300.6|7
1645704340000|2022-02-24 12:05:40|47425.5|47345.5|47380.5|47340.5|47425.5|47355.5|47380.5|47340.5|9
1645704350000|2022-02-24 12:05:50|47375.6|47335.6|47340.6|47300.6|47395.5|47355.5|47340.5|47300.5|24
1645704360000|2022-02-24 12:06:00|47335.5|47295.5|47345.5|47305.5|47345.6|47305.6|47335.5|47295.5|4
1645704370000|2022-02-24 12:06:10|47340.6|47300.6|47340.5|47300.5|47345.6|47305.6|47340.5|47300.5|5
1645704380000|2022-02-24 12:06:20|47345.5|47305.5|47335.5|47295.5|47345.5|47305.5|47335.5|47295.5|3
1645704390000|2022-02-24 12:06:30|47335.3|47215.3|47310.4|47230.4|47335.4|47230.4|47310.4|47215.2|11
1645704400000|2022-02-24 12:06:40|47310.3|47230.3|47310.4|47230.4|47335.4|47240.4|47280.4|47215.4|1
1645704410000|2022-02-24 12:06:50|47330|47290|47350.3|47310.3|47350.3|47310.3|47330|47290|4
1645704420000|2022-02-24 12:07:00|47340.3|47300.3|47340.3|47300.3|47340.3|47300.3|47340.3|47300.3|2
1645704430000|2022-02-24 12:07:10|47335.4|47295.4|47345.3|47305.3|47355.4|47315.4|47335.4|47295.4|23
1645704440000|2022-02-24 12:07:20|47340.4|47300.4|47330.4|47290.4|47340.4|47300.4|47330.4|47290.4|3
1645704450000|2022-02-24 12:07:30|47330.5|47290.5|47415.4|47295.4|47415.5|47295.5|47330.5|47290.5|2
1645704460000|2022-02-24 12:07:40|47385.5|47305.5|47385.5|47305.5|47385.5|47305.5|47385.5|47305.5|0
1645704470000|2022-02-24 12:07:50|47360.5|47320.5|47360.5|47320.5|47360.5|47320.5|47355.5|47315.5|0
1645704480000|2022-02-24 12:08:00|47355.5|47315.5|47355.5|47315.5|47360.5|47320.5|47355.5|47315.5|10
1645704490000|2022-02-24 12:08:10|47350.5|47310.5|47355.5|47315.5|47355.5|47315.5|47350.5|47310.5|0
1645704500000|2022-02-24 12:08:20|47320.5|47280.5|47295.5|47255.5|47320.5|47280.5|47290.5|47250.5|28
1645704510000|2022-02-24 12:08:30|47290.5|47250.5|47290.4|47250.4|47295.5|47255.5|47285.5|47245.5|1
1645704520000|2022-02-24 12:08:40|47335.5|47255.5|47360.6|47320.6|47365.6|47320.6|47330.4|47255.5|17
1645704530000|2022-02-24 12:08:50|47435.5|47315.5|47395.5|47355.5|47435.6|47375.5|47395.5|47315.5|15281
1645704540000|2022-02-24 12:09:00|47395.6|47355.6|47380.6|47340.6|47400.5|47360.5|47380.5|47340.5|1
1645704550000|2022-02-24 12:09:10|47380.5|47340.5|47425.5|47345.5|47425.5|47345.5|47380.5|47340.5|2
1645704560000|2022-02-24 12:09:20|47400.6|47360.6|47415.6|47375.6|47415.6|47375.6|47395.5|47355.5|1
1645704570000|2022-02-24 12:09:30|47440.6|47400.6|47440.6|47400.6|47440.6|47400.6|47440.6|47400.6|2
1645704580000|2022-02-24 12:09:40|47430.6|47390.6|47450.6|47410.6|47455.6|47415.6|47430.6|47390.6|8
1645704590000|2022-02-24 12:09:50|47455.6|47415.6|47450.6|47410.6|47460.6|47420.6|47440.6|47400.6|6
1645704600000|2022-02-24 12:10:00|47435.6|47395.6|47415.4|47375.4|47465.6|47415.6|47415.4|47375.4|15328
1645704610000|2022-02-24 12:10:10|47410.4|47370.4|47350.4|47310.4|47410.6|47370.6|47350.4|47290.4|30682
1645704620000|2022-02-24 12:10:20|47350.5|47310.5|47365.4|47285.4|47375.4|47310.5|47345.5|47285.4|3
1645704630000|2022-02-24 12:10:30|47365.5|47285.5|47390.6|47350.6|47390.8|47350.6|47365.5|47285.5|2
1645704640000|2022-02-24 12:10:40|47380.7|47340.7|47380.7|47340.7|47380.7|47340.7|47380.7|47340.7|2
1645704650000|2022-02-24 12:10:50|47385.7|47345.7|47375.7|47335.7|47385.7|47345.7|47375.7|47335.7|1
1645704660000|2022-02-24 12:11:00|47380.7|47340.7|47370.7|47330.7|47395.7|47345.7|47365.7|47315.6|5
1645704670000|2022-02-24 12:11:10|47365.7|47325.7|47395.7|47315.7|47395.7|47325.7|47365.7|47315.6|0
1645704680000|2022-02-24 12:11:20|47400.7|47320.7|47400.7|47320.7|47400.7|47320.7|47400.7|47320.7|0
1645704700000|2022-02-24 12:11:40|47435.7|47395.7|47430.7|47390.7|47435.7|47395.7|47425.8|47385.8|6
1645704710000|2022-02-24 12:11:50|47430.6|47390.6|47430.6|47390.6|47430.6|47390.6|47430.6|47390.6|2
1645704720000|2022-02-24 12:12:00|47425.7|47385.7|47395.7|47355.7|47425.7|47385.7|47395.7|47355.7|8
1645704730000|2022-02-24 12:12:10|47395.5|47355.5|47385.7|47345.7|47395.5|47355.5|47375.7|47335.7|0
1645704740000|2022-02-24 12:12:20|47430.7|47350.7|47430.7|47350.7|47430.7|47350.7|47430.6|47350.6|5
1645704750000|2022-02-24 12:12:30|47425.7|47345.7|47425.7|47385.7|47430.7|47385.7|47425.6|47345.7|1
1645704760000|2022-02-24 12:12:40|47430.7|47390.7|47430.7|47390.7|47430.7|47390.7|47430.7|47390.7|8
1645704770000|2022-02-24 12:12:50|47435.6|47395.6|47430.7|47390.7|47435.7|47395.7|47425.7|47385.7|3
1645704780000|2022-02-24 12:13:00|47425.7|47385.7|47415.7|47375.7|47430.7|47390.7|47415.7|47375.7|3
1645704800000|2022-02-24 12:13:20|47405.8|47365.8|47395.6|47355.6|47405.8|47365.8|47395.6|47355.6|2
1645704810000|2022-02-24 12:13:30|47395.7|47355.7|47395.7|47355.7|47395.7|47355.7|47395.7|47355.7|1
1645704830000|2022-02-24 12:13:50|47400.7|47360.7|47400.7|47360.7|47400.7|47360.7|47400.7|47360.7|2
1645704840000|2022-02-24 12:14:00|47405.7|47365.7|47415.8|47375.8|47415.8|47375.8|47405.7|47365.7|7
1645704860000|2022-02-24 12:14:20|47415.7|47335.7|47415.7|47335.7|47415.7|47335.7|47415.7|47335.7|1
1645704870000|2022-02-24 12:14:30|47390.7|47350.7|47390.7|47350.7|47390.7|47350.7|47390.7|47350.7|1
1645704880000|2022-02-24 12:14:40|47380.7|47340.7|47365.8|47325.8|47385.8|47340.7|47355.8|47305.8|0
1645704890000|2022-02-24 12:14:50|47425.7|47305.7|47425.7|47305.7|47425.7|47305.7|47425.7|47305.7|1
1645704900000|2022-02-24 12:15:00|47415.8|47335.8|47390.8|47350.8|47415.8|47350.8|47390.8|47335.8|27
1645704910000|2022-02-24 12:15:10|47390.7|47350.7|47390.7|47350.7|47390.7|47350.7|47390.7|47350.7|0
1645704920000|2022-02-24 12:15:20|47390.8|47350.8|47355.8|47315.8|47390.8|47350.8|47355.8|47315.8|1
1645704930000|2022-02-24 12:15:30|47355.7|47315.7|47356|47316|47356|47316|47350.8|47310.8|8
1645704940000|2022-02-24 12:15:40|||||||||7
1645704950000|2022-02-24 12:15:50|47361|47321|47415.9|47375.9|47415.9|47375.9|47351|47311|29
1645704960000|2022-02-24 12:16:00|47416.1|47376.1|47425.9|47345.9|47425.9|47376.1|47400.9|47345.9|15508
1645704970000|2022-02-24 12:16:10|47425.8|47345.8|47400.9|47360.9|47425.9|47360.9|47395.9|47340.9|1
1645704980000|2022-02-24 12:16:20|47401|47361|47401|47361|47425.9|47361|47400.9|47345.9|0
1645704990000|2022-02-24 12:16:30|47425.9|47345.9|47415.9|47375.9|47426|47376|47396|47345.9|6
1645705000000|2022-02-24 12:16:40|||||||||3
1645705010000|2022-02-24 12:16:50|47415.8|47375.8|47435.7|47395.7|47435.7|47395.7|47410.8|47370.8|3
1645705020000|2022-02-24 12:17:00|47430.8|47390.8|47435.8|47395.8|47435.8|47395.8|47430.8|47390.8|1
1645705030000|2022-02-24 12:17:10|47440.8|47400.8|47490.6|47450.6|47490.6|47450.6|47440.8|47400.8|10
1645705040000|2022-02-24 12:17:20|47485.7|47445.7|47490.7|47450.7|47505.6|47465.6|47485.7|47445.7|3
1645705050000|2022-02-24 12:17:30|47505.7|47425.7|47505.7|47425.7|47505.7|47425.7|47505.7|47425.7|2
1645705060000|2022-02-24 12:17:40|47480.7|47440.7|47470.9|47430.9|47505.9|47465.9|47470.9|47430.9|3
1645705070000|2022-02-24 12:17:50|47470.8|47430.8|47440.9|47400.9|47470.8|47430.8|47430.9|47390.9|22
1645705080000|2022-02-24 12:18:00|47431|47391|47406|47366|47431|47391|47406|47366|17
1645705090000|2022-02-24 12:18:10|47361|47321|47361|47321|47361|47321|47356|47316|4
1645705100000|2022-02-24 12:18:20|47366|47326|47370.9|47330.9|47371|47331|47361|47321|0
1645705110000|2022-02-24 12:18:30|47371|47331|47351.1|47311.1|47371|47331|47346|47306|30
1645705120000|2022-02-24 12:18:40|47356|47316|47356|47316|47356|47316|47356|47316|4
1645705130000|2022-02-24 12:18:50|47395.9|47355.9|47395.9|47355.9|47395.9|47355.9|47395.9|47355.9|5
1645705140000|2022-02-24 12:19:00|47396|47356|47396|47356|47396|47356|47396|47356|2
1645705150000|2022-02-24 12:19:10|47401|47361|47440.8|47400.8|47440.9|47400.9|47395.8|47345.8|11
1645705160000|2022-02-24 12:19:20|47435.9|47395.9|47435.9|47395.9|47435.9|47395.9|47435.9|47395.9|2
1645705170000|2022-02-24 12:19:30|47435.7|47395.7|47420.9|47380.9|47435.7|47395.7|47420.9|47345.9|0
1645705180000|2022-02-24 12:19:40|47415.9|47375.9|47455.9|47415.9|47455.9|47415.9|47415.9|47375.9|2
1645705190000|2022-02-24 12:19:50|||||||||1
1645705210000|2022-02-24 12:20:10|47440.9|47400.9|47460.8|47420.8|47460.8|47420.8|47440.9|47400.9|14
1645705220000|2022-02-24 12:20:20|||||||||2
1645705230000|2022-02-24 12:20:30|47470.7|47430.7|47495.8|47455.8|47495.8|47455.8|47470.7|47430.7|2
1645705250000|2022-02-24 12:20:50|47535.8|47495.8|47555.8|47515.8|47595.8|47555.8|47535.8|47495.8|27
1645705260000|2022-02-24 12:21:00|47555.7|47515.7|47555.7|47515.7|47555.7|47515.7|47555.7|47515.7|0
1645705270000|2022-02-24 12:21:10|47550.8|47510.8|47625.8|47545.8|47625.8|47565.8|47550.8|47510.8|3
1645705280000|2022-02-24 12:21:20|47595.8|47555.8|47620.8|47580.8|47620.8|47580.8|47585.8|47545.8|15744
1645705290000|2022-02-24 12:21:30|47615.9|47575.9|47650.8|47610.8|47650.8|47610.8|47615.9|47575.9|6
1645705300000|2022-02-24 12:21:40|47645.8|47605.8|47650.9|47610.9|47650.9|47610.9|47645.8|47605.8|2
1645705310000|2022-02-24 12:21:50|47645.9|47605.9|47660.8|47620.8|47660.8|47620.8|47645.9|47605.9|9
1645705320000|2022-02-24 12:22:00|47685.7|47605.7|47670.7|47630.7|47685.8|47630.7|47670.7|47600.8|0
1645705330000|2022-02-24 12:22:10|47670.8|47630.8|47660.8|47620.8|47670.8|47630.8|47660.8|47620.8|5
1645705340000|2022-02-24 12:22:20|47660.7|47620.7|47650.8|47610.8|47660.7|47620.7|47650.8|47610.8|6
1645705350000|2022-02-24 12:22:30|47660.7|47620.7|47660.8|47620.8|47660.8|47620.8|47660.7|47620.7|15
1645705360000|2022-02-24 12:22:40|47665.8|47625.8|47665.8|47625.8|47665.8|47625.8|47665.8|47625.8|8
1645705370000|2022-02-24 12:22:50|47695.7|47655.7|47695.7|47655.7|47700.7|47660.7|47695.7|47655.7|10
1645705380000|2022-02-24 12:23:00|47690.7|47650.7|47675.9|47635.9|47690.7|47650.7|47655.9|47615.9|9
1645705390000|2022-02-24 12:23:10|47670.9|47630.9|47661|47621|47670.9|47630.9|47661|47621|0
1645705400000|2022-02-24 12:23:20|47651|47611|47590.7|47550.7|47655.9|47615.9|47590.7|47550.7|14
1645705410000|2022-02-24 12:23:30|47590.6|47550.6|47570.7|47530.7|47605.7|47550.6|47570.7|47525.7|0
1645705420000|2022-02-24 12:23:40|47605.6|47525.6|47605.6|47525.6|47605.6|47525.6|47605.6|47525.6|14
1645705430000|2022-02-24 12:23:50|47580.7|47540.7|47565.7|47485.7|47580.7|47540.7|47520.7|47460.7|24
1645705440000|2022-02-24 12:24:00|47540.7|47500.7|47540.7|47500.7|47540.7|47500.7|47540.7|47500.7|0
1645705450000|2022-02-24 12:24:10|47530.7|47490.7|47570.7|47530.7|47570.7|47530.7|47530.7|47490.7|2
1645705460000|2022-02-24 12:24:20|47565.7|47525.7|47535.7|47495.7|47565.7|47525.7|47530.8|47490.8|3
1645705470000|2022-02-24 12:24:30|47530.8|47490.8|47515.7|47475.7|47540.8|47500.8|47515.7|47475.7|5
1645705480000|2022-02-24 12:24:40|47510.8|47470.8|47500.8|47460.8|47520.7|47480.7|47490.8|47450.8|5
1645705490000|2022-02-24 12:24:50|47495.8|47455.8|47445.9|47405.9|47505.8|47465.8|47445.9|47405.9|35
1645705500000|2022-02-24 12:25:00|47450.9|47410.9|47440.9|47400.9|47450.9|47410.9|47440.9|47400.9|7
1645705510000|2022-02-24 12:25:10|47465.8|47425.8|47480.8|47440.8|47480.8|47440.8|47465.8|47425.8|4
1645705520000|2022-02-24 12:25:20|47475.9|47435.9|47485.9|47445.9|47485.9|47445.9|47475.9|47435.9|1
1645705530000|2022-02-24 12:25:30|47485.8|47445.8|47485.8|47445.8|47485.8|47445.8|47485.8|47445.8|0
1645705540000|2022-02-24 12:25:40|47480.9|47440.9|47485.8|47445.8|47485.8|47445.8|47480.9|47440.9|1
1645705550000|2022-02-24 12:25:50|47490.8|47450.8|47505.8|47465.8|47510.8|47470.8|47490.8|47450.8|9
1645705560000|2022-02-24 12:26:00|47500.9|47460.9|47500.9|47460.9|47500.9|47460.9|47495.9|47455.9|3
1645705570000|2022-02-24 12:26:10|47505.8|47465.8|47490.9|47450.9|47505.8|47465.8|47490.9|47450.9|4
1645705580000|2022-02-24 12:26:20|47495.9|47455.9|47495.9|47455.9|47495.9|47455.9|47495.9|47455.9|0
1645705590000|2022-02-24 12:26:30|47490.9|47450.9|47475.9|47435.9|47490.9|47450.9|47456|47416|49
1645705600000|2022-02-24 12:26:40|47490.8|47450.8|47475.8|47435.8|47490.8|47450.8|47475.8|47435.8|32
1645705610000|2022-02-24 12:26:50|47480.7|47440.7|47505.8|47465.8|47510.8|47470.8|47480.7|47440.7|8
1645705620000|2022-02-24 12:27:00|47510.8|47470.8|47500.8|47460.8|47510.8|47470.8|47500.8|47460.8|1
1645705630000|2022-02-24 12:27:10|||||||||1
1645705640000|2022-02-24 12:27:20|47495.8|47455.8|47495.8|47455.8|47495.8|47455.8|47495.8|47455.8|0
1645705650000|2022-02-24 12:27:30|47495.9|47455.9|47495.8|47455.8|47495.9|47455.9|47495.8|47455.8|1
1645705660000|2022-02-24 12:27:40|47495.7|47455.7|47485.8|47445.8|47495.7|47455.7|47485.8|47445.8|1
1645705670000|2022-02-24 12:27:50|47485.9|47445.9|47465.9|47425.9|47495.9|47455.9|47465.9|47425.9|27
1645705680000|2022-02-24 12:28:00|47460.9|47420.9|47440.6|47400.6|47460.9|47420.9|47440.6|47400.6|18
1645705690000|2022-02-24 12:28:10|47445.6|47405.6|47445.5|47405.5|47445.7|47405.7|47445.5|47405.5|26
1645705700000|2022-02-24 12:28:20|47445.4|47405.4|47435.5|47395.5|47445.5|47405.5|47430.6|47390.6|26
1645705710000|2022-02-24 12:28:30|47430.5|47390.5|47490.5|47450.5|47490.5|47450.5|47430.5|47390.5|8
1645705720000|2022-02-24 12:28:40|47485.6|47445.6|47485.5|47445.5|47485.6|47445.6|47480.6|47440.6|0
1645705730000|2022-02-24 12:28:50|47485.6|47445.6|47480.9|47440.9|47490.5|47450.5|47480.9|47440.9|53
1645705740000|2022-02-24 12:29:00|47476|47436|47521.1|47481.1|47521.1|47481.1|47466|47426|35
1645705750000|2022-02-24 12:29:10|47516.1|47476.1|47436|47396|47516.1|47476.1|47431|47391|34
1645705760000|2022-02-24 12:29:20|47435.9|47395.9|47430.9|47390.9|47435.9|47395.9|47430.9|47390.9|0
1645705770000|2022-02-24 12:29:30|47425.9|47385.9|47425.9|47385.9|47425.9|47385.9|47420.9|47380.9|14
1645705780000|2022-02-24 12:29:40|47431|47391|47421|47381|47436|47396|47421|47381|9
1645705790000|2022-02-24 12:29:50|47420.9|47380.9|47321|47281|47420.9|47380.9|47321|47281|20
1645705800000|2022-02-24 12:30:00|47311.1|47271.1|47315.9|47275.9|47320.9|47280.9|47306.1|47266.1|86
1645705810000|2022-02-24 12:30:10|47345.8|47305.8|47345.8|47305.8|47355.6|47315.6|47345.7|47305.7|20
1645705820000|2022-02-24 12:30:20|47350.7|47310.7|47315.8|47275.8|47350.7|47310.7|47315.8|47275.8|9
1645705830000|2022-02-24 12:30:30|47310.8|47270.8|47330.7|47290.7|47330.7|47290.7|47300.8|47260.8|9
1645705840000|2022-02-24 12:30:40|47335.7|47295.7|47300.7|47260.7|47340.7|47300.7|47285.8|47245.8|34
1645705850000|2022-02-24 12:30:50|47295.7|47255.7|47290.8|47250.8|47295.7|47255.7|47290.8|47250.8|16
1645705860000|2022-02-24 12:31:00|47295.7|47255.7|47290.8|47250.8|47295.7|47255.7|47290.8|47250.8|3
1645705870000|2022-02-24 12:31:10|47300.7|47260.7|47300.8|47260.8|47300.8|47260.8|47300.7|47260.7|2
1645705880000|2022-02-24 12:31:20|47300.9|47260.9|47290.9|47250.9|47301|47261|47290.9|47250.9|11
1645705890000|2022-02-24 12:31:30|47295.9|47255.9|47290.9|47250.9|47295.9|47255.9|47290.9|47250.9|6
1645705900000|2022-02-24 12:31:40|47290.8|47250.8|47285.9|47245.9|47295.8|47255.8|47285.8|47245.8|9
1645705910000|2022-02-24 12:31:50|47290.8|47250.8|47300.7|47260.7|47300.7|47260.7|47290.8|47250.8|14
1645705920000|2022-02-24 12:32:00|47280.6|47240.6|47300.6|47260.6|47300.6|47260.6|47280.5|47240.5|14
1645705930000|2022-02-24 12:32:10|47300.5|47260.5|47300.6|47260.6|47300.6|47260.6|47300.5|47260.5|10
1645705940000|2022-02-24 12:32:20|47285.7|47245.7|47285.7|47245.7|47285.7|47245.7|47285.7|47245.7|5
1645705950000|2022-02-24 12:32:30|47295.6|47255.6|47285.7|47245.7|47295.6|47255.6|47285.7|47245.7|1
1645705960000|2022-02-24 12:32:40|47290.7|47250.7|47295.6|47255.6|47300.6|47260.6|47290.7|47250.7|3
1645705970000|2022-02-24 12:32:50|47300.6|47260.6|47300.6|47260.6|47300.6|47260.6|47290.7|47250.7|11
1645705980000|2022-02-24 12:33:00|47295.7|47255.7|47285.5|47245.5|47295.7|47255.7|47285.5|47245.5|16
1645705990000|2022-02-24 12:33:10|47290.5|47250.5|47270.5|47230.5|47295.5|47255.5|47235.5|47195.5|22
1645706000000|2022-02-24 12:33:20|47280.4|47240.4|47250.5|47210.5|47280.4|47240.4|47250.5|47210.5|3
1645706010000|2022-02-24 12:33:30|47255.5|47215.5|47230.6|47190.6|47260.5|47220.5|47230.6|47190.6|17
1645706020000|2022-02-24 12:33:40|47255.6|47215.6|47255.5|47215.5|47260.6|47220.6|47255.5|47215.5|4
1645706030000|2022-02-24 12:33:50|47250.6|47210.6|47250.6|47210.6|47270.6|47230.6|47240.6|47200.6|8
1645706040000|2022-02-24 12:34:00|47250.7|47210.7|47290.6|47250.6|47290.6|47250.6|47250.7|47210.7|5
1645706050000|2022-02-24 12:34:10|47290.5|47250.5|47290.5|47250.5|47290.5|47250.5|47285.6|47245.6|1
1645706060000|2022-02-24 12:34:20|47285.5|47245.5|47285.5|47245.5|47285.5|47245.5|47285.5|47245.5|0
1645706070000|2022-02-24 12:34:30|47290.5|47250.5|47275.6|47235.6|47290.6|47250.6|47275.6|47235.6|0
1645706080000|2022-02-24 12:34:40|47265.7|47225.7|47290.6|47250.6|47290.6|47250.6|47265.7|47225.7|3
1645706090000|2022-02-24 12:34:50|47295.6|47255.6|47290.5|47250.5|47295.6|47255.6|47290.5|47250.5|5
1645706100000|2022-02-24 12:35:00|47295.5|47255.5|47310.5|47270.5|47310.5|47270.5|47295.5|47255.5|1
1645706110000|2022-02-24 12:35:10|47315.5|47275.5|47315.5|47275.5|47315.5|47275.5|47315.5|47275.5|1
1645706120000|2022-02-24 12:35:20|47315.7|47275.7|47340.6|47300.6|47340.6|47300.6|47315.7|47275.7|2
1645706130000|2022-02-24 12:35:30|47350.6|47310.6|47345.6|47305.6|47350.6|47310.6|47345.6|47305.6|1
1645706140000|2022-02-24 12:35:40|47350.6|47310.6|47260.8|47220.8|47350.6|47310.6|47255.8|47215.8|17
1645706150000|2022-02-24 12:35:50|47255.8|47215.8|47260.8|47220.8|47260.8|47220.8|47255.8|47215.8|1
1645706160000|2022-02-24 12:36:00|47190.8|47150.8|47175.8|47135.8|47190.8|47150.8|47165.8|47125.8|16
1645706170000|2022-02-24 12:36:10|47180.8|47140.8|47190.8|47150.8|47190.8|47150.8|47180.8|47140.8|7
1645706180000|2022-02-24 12:36:20|47185.9|47145.9|47235.8|47195.8|47235.8|47195.8|47175.8|47135.8|4
1645706190000|2022-02-24 12:36:30|47170.8|47130.8|47170.8|47130.8|47170.8|47130.8|47165.8|47125.8|14
1645706200000|2022-02-24 12:36:40|47165.9|47125.9|47170.8|47130.8|47170.8|47130.8|47165.8|47125.8|4
1645706210000|2022-02-24 12:36:50|47180.8|47140.8|47175.8|47135.8|47180.8|47140.8|47170.8|47130.8|3
1645706220000|2022-02-24 12:37:00|47180.8|47140.8|47165.9|47125.9|47180.8|47140.8|47160.8|47120.8|10
1645706230000|2022-02-24 12:37:10|47160.9|47120.9|47105.9|47065.9|47165.9|47125.9|47095.9|47055.9|12
1645706240000|2022-02-24 12:37:20|47101|47061|47125.8|47085.8|47125.9|47085.9|47080.9|47040.9|10
1645706250000|2022-02-24 12:37:30|47120.8|47080.8|47165.8|47125.8|47165.8|47125.8|47110.9|47070.9|8
1645706260000|2022-02-24 12:37:40|47180.8|47140.8|47220.8|47180.8|47220.8|47180.8|47180.8|47140.8|6
1645706270000|2022-02-24 12:37:50|47220.9|47180.9|47240.8|47200.8|47245.8|47205.8|47220.9|47180.9|1
1645706280000|2022-02-24 12:38:00|47140.8|47100.8|47130.8|47090.8|47140.8|47100.8|47130.7|47090.7|102
1645706290000|2022-02-24 12:38:10|47130.7|47090.7|47155.8|47115.8|47155.8|47115.8|47125.8|47085.8|2
1645706300000|2022-02-24 12:38:20|47150.9|47110.9|47145.8|47105.8|47150.9|47110.9|47125.8|47085.8|4
1645706310000|2022-02-24 12:38:30|47145.7|47105.7|47115.9|47075.9|47145.7|47105.7|47115.9|47075.9|5
1645706320000|2022-02-24 12:38:40|47110.9|47070.9|47115.8|47075.8|47115.8|47075.8|47090.9|47050.9|7
1645706330000|2022-02-24 12:38:50|47110.9|47070.9|47080.7|47040.7|47120.8|47080.8|47080.7|47040.7|68
1645706340000|2022-02-24 12:39:00|47080.6|47040.6|47110.6|47070.6|47110.7|47070.7|47080.6|47040.6|11
1645706350000|2022-02-24 12:39:10|47105.6|47065.6|47060.4|47020.4|47105.6|47065.6|47045.4|47005.4|9
1645706360000|2022-02-24 12:39:20|47055.4|47015.4|47065.3|47025.3|47065.3|47025.3|47045.3|47005.3|13
1645706370000|2022-02-24 12:39:30|47060.3|47020.3|47060.3|47020.3|47065.3|47025.3|47060.3|47020.3|10
1645706380000|2022-02-24 12:39:40|47065.3|47025.3|47055.3|47015.3|47070.3|47030.3|47055.3|47015.3|14
1645706390000|2022-02-24 12:39:50|47055.2|47015.2|47045.4|47005.4|47055.5|47015.5|46955.2|46915.2|84
1645706400000|2022-02-24 12:40:00|47040.4|47000.4|47040.3|47000.3|47040.4|47000.4|47035.3|46995.3|0
1645706410000|2022-02-24 12:40:10|47035.4|46995.4|47000.5|46960.5|47050.5|47010.5|47000.5|46960.5|42
1645706420000|2022-02-24 12:40:20|46995.5|46955.5|47005.5|46965.5|47005.5|46965.5|46985.4|46945.4|9
1645706430000|2022-02-24 12:40:30|47005.4|46965.4|47010.4|46970.4|47010.4|46970.4|47000.3|46960.3|26
1645706440000|2022-02-24 12:40:40|47015.5|46975.5|47010.5|46970.5|47015.5|46975.5|47000.4|46960.4|4
1645706450000|2022-02-24 12:40:50|47010.4|46970.4|47005.5|46965.5|47015.5|46975.5|47005.5|46965.5|8
1645706460000|2022-02-24 12:41:00|47010.5|46970.5|47015.4|46975.4|47015.4|46975.4|47005.5|46965.5|15
1645706470000|2022-02-24 12:41:10|47010.5|46970.5|47020.6|46980.6|47020.6|46980.6|47010.4|46970.4|106
1645706480000|2022-02-24 12:41:20|47020.7|46980.7|47010.9|46970.9|47020.7|46980.7|47010.7|46970.7|53
1645706490000|2022-02-24 12:41:30|47005.9|46965.9|46935.8|46895.8|47005.9|46965.9|46935.8|46895.8|7
1645706500000|2022-02-24 12:41:40|46935.7|46895.7|46960.9|46920.9|46960.9|46920.9|46930.9|46890.9|17
1645706510000|2022-02-24 12:41:50|46970.9|46930.9|46960.9|46920.9|46970.9|46930.9|46960.9|46920.9|4
1645706520000|2022-02-24 12:42:00|46960.8|46920.8|46950.7|46910.7|46960.9|46920.9|46945.8|46905.8|40
1645706530000|2022-02-24 12:42:10|46955.7|46915.7|46950.7|46910.7|46955.7|46915.7|46945.7|46905.7|4
1645706540000|2022-02-24 12:42:20|46950.8|46910.8|46950.8|46910.8|46960.7|46920.7|46950.8|46910.8|1
1645706550000|2022-02-24 12:42:30|46960.8|46920.8|46960.8|46920.8|46960.8|46920.8|46955.8|46915.8|19
1645706560000|2022-02-24 12:42:40|46955.9|46915.9|46945.8|46905.8|46960.8|46920.8|46920.7|46880.7|10
1645706570000|2022-02-24 12:42:50|46940.8|46900.8|46915.8|46875.8|46940.8|46900.8|46915.8|46875.8|1
1645706580000|2022-02-24 12:43:00|46915.7|46875.7|46890.7|46850.7|46915.7|46875.7|46845.8|46805.8|41
1645706590000|2022-02-24 12:43:10|46890.8|46850.8|46855.8|46815.8|46895.8|46855.8|46855.8|46815.8|3
1645706600000|2022-02-24 12:43:20|46855.9|46815.9|46865.9|46825.9|46870.9|46830.9|46855.9|46815.9|32
1645706610000|2022-02-24 12:43:30|46870.8|46830.8|46915.9|46875.9|46935.9|46895.9|46870.8|46830.8|8
1645706620000|2022-02-24 12:43:40|46920.9|46880.9|46880.9|46840.9|46920.9|46880.9|46880.9|46840.9|9
1645706630000|2022-02-24 12:43:50|46880.8|46840.8|46910.8|46870.8|46910.8|46870.8|46880.7|46840.7|6
1645706640000|2022-02-24 12:44:00|46915.7|46875.7|46885.8|46845.8|46920.7|46880.7|46885.7|46845.7|8
1645706650000|2022-02-24 12:44:10|46910.8|46870.8|46915.8|46875.8|46915.8|46875.8|46910.8|46870.8|2
1645706660000|2022-02-24 12:44:20|||||||||5
1645706670000|2022-02-24 12:44:30|46950.7|46910.7|46960.7|46920.7|46965.8|46925.8|46950.7|46910.7|4
1645706680000|2022-02-24 12:44:40|46960.8|46920.8|46965.7|46925.7|46965.7|46925.7|46960.8|46920.8|1
1645706690000|2022-02-24 12:44:50|46960.7|46920.7|47000.7|46960.7|47000.7|46960.7|46960.7|46920.7|1
1645706700000|2022-02-24 12:45:00|47005.7|46965.7|47040.8|47000.8|47045.8|47005.8|47005.7|46965.7|6
1645706710000|2022-02-24 12:45:10|47045.8|47005.8|46980.8|46940.8|47045.8|47005.8|46975.8|46935.8|14
1645706720000|2022-02-24 12:45:20|46995.8|46955.8|47040.8|47000.8|47045.8|47005.8|46995.8|46955.8|23
1645706740000|2022-02-24 12:45:40|||||||||1
1645706760000|2022-02-24 12:46:00|47035.8|46995.8|47025.8|46985.8|47035.8|46995.8|47025.8|46985.8|3
1645706770000|2022-02-24 12:46:10|47020.8|46980.8|46955.6|46915.6|47020.8|46980.8|46940.6|46900.6|24
1645706780000|2022-02-24 12:46:20|46980.7|46940.7|46990.6|46950.6|46990.6|46950.6|46980.7|46940.7|3
1645706790000|2022-02-24 12:46:30|46990.7|46950.7|46985.7|46945.7|46990.7|46950.7|46980.7|46940.7|10
1645706800000|2022-02-24 12:46:40|46985.6|46945.6|46980.7|46940.7|46990.7|46950.7|46980.7|46940.7|7
1645706810000|2022-02-24 12:46:50|46995.7|46955.7|47010.7|46970.7|47030.7|46990.7|46995.7|46955.7|13
1645706820000|2022-02-24 12:47:00|47010.6|46970.6|47060.6|47020.6|47060.7|47020.7|47005.7|46965.7|13
1645706830000|2022-02-24 12:47:10|47055.6|47015.6|47085.6|47045.6|47085.6|47045.6|47055.6|47015.6|17
1645706840000|2022-02-24 12:47:20|47115.6|47075.6|47110.6|47070.6|47115.6|47075.6|47105.6|47065.6|8
1645706850000|2022-02-24 12:47:30|47115.6|47075.6|47120.6|47080.6|47150.6|47110.6|47115.6|47075.6|5
1645706860000|2022-02-24 12:47:40|47120.5|47080.5|47105.6|47065.6|47120.6|47080.6|47100.6|47060.6|6
1645706870000|2022-02-24 12:47:50|47100.6|47060.6|47120.6|47080.6|47120.6|47080.6|47100.6|47060.6|2
1645706880000|2022-02-24 12:48:00|47115.6|47075.6|47120.6|47080.6|47120.6|47080.6|47105.6|47065.6|14
1645706890000|2022-02-24 12:48:10|47115.6|47075.6|47140.6|47100.6|47140.6|47100.6|47115.6|47075.6|16
1645706900000|2022-02-24 12:48:20|47155.5|47115.5|47180.6|47140.6|47195.6|47155.6|47155.5|47115.5|13
1645706910000|2022-02-24 12:48:30|47180.7|47140.7|47185.7|47145.7|47185.7|47145.7|47175.7|47135.7|3
1645706920000|2022-02-24 12:48:40|47200.6|47160.6|47215.7|47175.7|47215.7|47175.7|47200.6|47160.6|5
1645706930000|2022-02-24 12:48:50|47220.7|47180.7|47285.7|47245.7|47295.7|47255.7|47220.7|47180.7|4
1645706940000|2022-02-24 12:49:00|47260.7|47220.7|47235.6|47195.6|47260.7|47220.7|47225.7|47185.7|13
1645706950000|2022-02-24 12:49:10|47195.7|47155.7|47265.7|47225.7|47265.7|47225.7|47180.7|47140.7|6
1645706960000|2022-02-24 12:49:20|47255.6|47215.6|47235.6|47195.6|47265.6|47225.6|47235.6|47195.6|23
1645706970000|2022-02-24 12:49:30|47235.7|47195.7|47275.7|47235.7|47275.7|47235.7|47235.7|47195.7|4
1645706980000|2022-02-24 12:49:40|47280.6|47240.6|47290.7|47250.7|47290.7|47250.7|47280.6|47240.6|1
1645706990000|2022-02-24 12:49:50|47280.8|47240.8|47270.7|47230.7|47285.8|47245.8|47255.7|47215.7|8
1645707000000|2022-02-24 12:50:00|47260.7|47220.7|47255.7|47215.7|47260.7|47220.7|47255.6|47215.6|4
1645707010000|2022-02-24 12:50:10|47250.7|47210.7|47235.7|47195.7|47250.7|47210.7|47230.7|47190.7|1
1645707020000|2022-02-24 12:50:20|47240.6|47200.6|47265.7|47225.7|47265.7|47225.7|47240.6|47200.6|8
1645707030000|2022-02-24 12:50:30|47255.7|47215.7|47265.7|47225.7|47265.7|47225.7|47255.7|47215.7|33
1645707040000|2022-02-24 12:50:40|47265.8|47225.8|47265.7|47225.7|47265.8|47225.8|47265.7|47225.7|1
1645707050000|2022-02-24 12:50:50|47265.6|47225.6|47265.7|47225.7|47265.7|47225.7|47265.6|47225.6|1
1645707060000|2022-02-24 12:51:00|47260.7|47220.7|47295.6|47255.6|47295.6|47255.6|47260.7|47220.7|18
1645707070000|2022-02-24 12:51:10|47290.6|47250.6|47345.6|47305.6|47345.6|47305.6|47285.6|47245.6|8
1645707080000|2022-02-24 12:51:20|47350.6|47310.6|47335.7|47295.7|47360.6|47320.6|47335.7|47295.7|14
1645707090000|2022-02-24 12:51:30|47340.7|47300.7|47340.7|47300.7|47340.7|47300.7|47335.7|47295.7|0
1645707100000|2022-02-24 12:51:40|47330.7|47290.7|47355.5|47315.5|47355.5|47315.5|47315.7|47275.7|4
1645707110000|2022-02-24 12:51:50|47355.6|47315.6|47380.6|47340.6|47390.6|47350.6|47355.6|47315.6|3
1645707120000|2022-02-24 12:52:00|47355.6|47315.6|47330.7|47290.7|47355.6|47315.6|47315.7|47275.7|11
1645707130000|2022-02-24 12:52:10|47390.7|47350.7|47385.7|47345.7|47390.7|47350.7|47365.7|47325.7|17
1645707140000|2022-02-24 12:52:20|47390.7|47350.7|47400.7|47360.7|47400.7|47360.7|47390.7|47350.7|22
1645707150000|2022-02-24 12:52:30|47405.7|47365.7|47410.7|47370.7|47410.7|47370.7|47405.7|47365.7|10
1645707160000|2022-02-24 12:52:40|47415.7|47375.7|47415.7|47375.7|47415.7|47375.7|47415.7|47375.7|1
1645707170000|2022-02-24 12:52:50|||||||||4
1645707180000|2022-02-24 12:53:00|47410.7|47370.7|47410.7|47370.7|47410.7|47370.7|47390.7|47350.7|3
1645707190000|2022-02-24 12:53:10|47415.7|47375.7|47415.7|47375.7|47415.7|47375.7|47415.7|47375.7|13
1645707200000|2022-02-24 12:53:20|47420.6|47380.6|47415.7|47375.7|47420.6|47380.6|47415.7|47375.7|1
1645707210000|2022-02-24 12:53:30|||||||||1
1645707220000|2022-02-24 12:53:40|47420.7|47380.7|47405.7|47365.7|47420.7|47380.7|47405.7|47365.7|6
1645707230000|2022-02-24 12:53:50|47410.6|47370.6|47410.6|47370.6|47410.6|47370.6|47410.6|47370.6|1
1645707240000|2022-02-24 12:54:00|47405.6|47365.6|47365.7|47325.7|47405.6|47365.6|47365.7|47325.7|4
1645707250000|2022-02-24 12:54:10|47370.6|47330.6|47365.7|47325.7|47405.6|47340.6|47365.7|47325.6|6
1645707260000|2022-02-24 12:54:20|47370.7|47330.7|47405.7|47325.7|47425.7|47330.8|47360.7|47305.7|5
1645707270000|2022-02-24 12:54:30|47380.7|47340.7|47355.7|47315.7|47380.8|47340.8|47355.7|47315.7|2
1645707280000|2022-02-24 12:54:40|47345.8|47305.8|47415.7|47295.7|47420.7|47325.7|47345.7|47295.7|21
1645707290000|2022-02-24 12:54:50|47405.7|47325.7|47400.7|47360.7|47405.7|47360.7|47390.7|47325.7|0
1645707300000|2022-02-24 12:55:00|47435.7|47355.7|47430.7|47350.7|47435.7|47355.7|47430.6|47350.6|2
1645707310000|2022-02-24 12:55:10|47435.7|47355.7|47430.7|47390.7|47435.7|47390.7|47420.6|47355.7|0
1645707330000|2022-02-24 12:55:30|47430.6|47390.6|47470.7|47390.7|47470.7|47391.1|47430.6|47390.6|2
1645707340000|2022-02-24 12:55:40|47435.7|47395.7|47420.7|47380.7|47435.7|47395.7|47420.7|47380.7|8
1645707350000|2022-02-24 12:55:50|47500.6|47380.6|47495.6|47375.6|47500.6|47380.6|47495.6|47375.6|3
1645707360000|2022-02-24 12:56:00|47480.6|47400.6|47485.6|47405.6|47485.6|47405.6|47480.6|47400.6|5
1645707370000|2022-02-24 12:56:10|47480.6|47400.6|47485.6|47405.6|47485.6|47405.6|47480.6|47400.6|0
1645707380000|2022-02-24 12:56:20|47455.7|47415.7|47455.7|47415.7|47455.7|47415.7|47455.7|47415.7|0
1645707390000|2022-02-24 12:56:30|47455.6|47415.6|47455.7|47415.7|47455.7|47415.7|47455.6|47415.6|2
1645707400000|2022-02-24 12:56:40|47450.7|47410.7|47405.7|47325.7|47450.7|47410.7|47365.6|47325.6|7
1645707410000|2022-02-24 12:56:50|47370.8|47330.8|47370.7|47330.7|47375.7|47335.7|47370.7|47330.7|1
1645707420000|2022-02-24 12:57:00|47370.8|47330.8|47390.6|47350.6|47435.7|47350.6|47370.8|47315.7|3
1645707430000|2022-02-24 12:57:10|47390.7|47350.7|47415.6|47375.6|47425.6|47375.6|47390.7|47345.6|92042
1645707440000|2022-02-24 12:57:20|47410.6|47370.6|47415.6|47375.6|47415.6|47375.6|47410.6|47370.6|4
1645707450000|2022-02-24 12:57:30|47415.5|47375.5|47390.6|47350.6|47415.5|47375.5|47390.6|47350.6|1
1645707460000|2022-02-24 12:57:40|47390.7|47350.7|47475.7|47355.7|47475.7|47365.6|47390.7|47335.7|8
1645707470000|2022-02-24 12:57:50|47415.7|47375.7|47415.7|47375.7|47415.7|47375.7|47415.7|47375.7|0
1645707480000|2022-02-24 12:58:00|47465.7|47385.7|47425.7|47385.7|47465.7|47385.7|47420.6|47380.6|2
1645707490000|2022-02-24 12:58:10|47425.8|47385.8|47465.7|47385.7|47465.7|47385.8|47425.8|47380.7|3
1645707500000|2022-02-24 12:58:20|47450.7|47410.7|47455.7|47415.7|47465.7|47425.7|47450.7|47410.7|1
1645707510000|2022-02-24 12:58:30|47455.6|47415.6|47460.6|47420.6|47495.6|47430.6|47450.6|47405.6|16
1645707520000|2022-02-24 12:58:40|47460.5|47420.5|47445.6|47405.6|47460.5|47420.5|47445.6|47405.6|4
1645707530000|2022-02-24 12:58:50|47450.6|47410.6|47450.6|47410.6|47490.6|47440.7|47440.8|47400.8|33
1645707540000|2022-02-24 12:59:00|47460.6|47420.6|47485.6|47405.6|47490.6|47420.6|47445.6|47405.6|16
1645707550000|2022-02-24 12:59:10|47490.6|47410.6|47430.6|47390.6|47490.6|47420.7|47430.6|47390.6|1
1645707560000|2022-02-24 12:59:20|47430.7|47390.7|47435.5|47395.5|47435.6|47395.6|47430.7|47390.7|18
1645707570000|2022-02-24 12:59:30|47435.4|47395.4|47455.4|47415.4|47455.6|47415.6|47415.5|47375.5|7
1645707580000|2022-02-24 12:59:40|47445.4|47405.4|47405.5|47365.5|47450.4|47410.4|47405.5|47365.5|8
1645707590000|2022-02-24 12:59:50|47400.5|47360.5|47385.5|47345.5|47420.5|47380.5|47380.5|47340.5|16
1645707600000|2022-02-24 13:00:00|47385.7|47345.7|47365.5|47325.5|47385.7|47345.7|47365.5|47325.5|22
1645707610000|2022-02-24 13:00:10|47365.6|47325.6|47355.5|47315.5|47365.6|47325.6|47355.5|47315.5|1
1645707620000|2022-02-24 13:00:20|47355.6|47315.6|47345.6|47305.6|47355.6|47315.6|47345.6|47305.6|1
1645707630000|2022-02-24 13:00:30|47345.5|47305.5|47330.6|47290.6|47350.6|47310.6|47330.6|47290.6|5
1645707640000|2022-02-24 13:00:40|47335.5|47295.5|47330.5|47290.5|47335.6|47295.6|47310.7|47270.7|9
1645707650000|2022-02-24 13:00:50|||||||||3
1645707660000|2022-02-24 13:01:00|47325.6|47285.6|47300.5|47260.5|47325.6|47285.6|47300.5|47260.5|9
1645707670000|2022-02-24 13:01:10|47295.5|47255.5|47300.5|47260.5|47300.5|47260.5|47285.5|47245.5|24
1645707680000|2022-02-24 13:01:20|47300.4|47260.4|47285.5|47245.5|47300.5|47260.5|47280.5|47240.5|3
1645707690000|2022-02-24 13:01:30|47280.5|47240.5|47295.6|47255.6|47295.6|47255.6|47280.5|47240.5|32
1645707700000|2022-02-24 13:01:40|47290.6|47250.6|47285.6|47245.6|47330.5|47290.5|47285.6|47245.6|5
1645707710000|2022-02-24 13:01:50|47295.5|47255.5|47295.6|47255.6|47295.6|47255.6|47295.5|47255.5|11
1645707720000|2022-02-24 13:02:00|47295.7|47255.7|47285.6|47245.6|47300.6|47260.6|47285.6|47245.6|11
1645707730000|2022-02-24 13:02:10|47280.7|47240.7|47285.5|47245.5|47290.5|47250.5|47280.6|47240.6|35
1645707740000|2022-02-24 13:02:20|47290.5|47250.5|47295.5|47255.5|47295.5|47255.5|47290.5|47250.5|0
1645707750000|2022-02-24 13:02:30|47290.5|47250.5|47285.5|47245.5|47290.6|47250.6|47285.5|47245.5|4
1645707760000|2022-02-24 13:02:40|||||||||29
1645707770000|2022-02-24 13:02:50|||||||||3
1645707780000|2022-02-24 13:03:00|||||||||1
1645707790000|2022-02-24 13:03:10|47280.5|47240.5|47245.5|47205.5|47280.5|47240.5|47245.5|47205.5|3
1645707800000|2022-02-24 13:03:20|47240.5|47200.5|47245.5|47205.5|47245.5|47205.5|47240.5|47200.5|0
1645707810000|2022-02-24 13:03:30|47240.5|47200.5|47235.4|47195.4|47240.5|47200.5|47230.5|47190.5|2
1645707820000|2022-02-24 13:03:40|||||||||1
1645707830000|2022-02-24 13:03:50|47235.3|47195.3|47235.3|47195.3|47235.3|47195.3|47235.3|47195.3|8
1645707850000|2022-02-24 13:04:10|47230.5|47190.5|47310.6|47270.6|47310.6|47270.6|47230.5|47190.5|30
1645707860000|2022-02-24 13:04:20|47315.6|47275.6|47330.6|47290.6|47330.6|47290.6|47315.6|47275.6|23
1645707870000|2022-02-24 13:04:30|47335.6|47295.6|47355.6|47315.6|47360.6|47320.6|47335.6|47295.6|18
1645707880000|2022-02-24 13:04:40|47350.6|47310.6|47305.4|47265.4|47350.6|47310.6|47290.6|47250.6|20
1645707890000|2022-02-24 13:04:50|47300.5|47260.5|47305.5|47265.5|47320.6|47280.6|47300.5|47260.5|24
1645707900000|2022-02-24 13:05:00|47305.6|47265.6|47270.5|47230.5|47305.6|47265.6|47270.5|47230.5|7
1645707910000|2022-02-24 13:05:10|47260.6|47220.6|47260.5|47220.5|47265.6|47225.6|47240.6|47200.6|9
1645707920000|2022-02-24 13:05:20|47245.5|47205.5|47250.5|47210.5|47250.5|47210.5|47245.5|47205.5|22
1645707930000|2022-02-24 13:05:30|47240.4|47200.4|47240.5|47200.5|47240.5|47200.5|47240.4|47200.4|16
1645707940000|2022-02-24 13:05:40|47240.6|47200.6|47255.5|47215.5|47255.5|47215.5|47230.7|47190.7|15
1645707950000|2022-02-24 13:05:50|47250.5|47210.5|47245.5|47205.5|47250.5|47210.5|47245.5|47205.5|10
1645707960000|2022-02-24 13:06:00|47250.5|47210.5|47255.5|47215.5|47255.5|47215.5|47250.5|47210.5|3
1645707980000|2022-02-24 13:06:20|47260.5|47220.5|47260.5|47220.5|47260.5|47220.5|47260.5|47220.5|4
1645708010000|2022-02-24 13:06:50|47290.4|47250.4|47295.5|47255.5|47295.5|47255.5|47290.4|47250.4|5
1645708020000|2022-02-24 13:07:00|47335.4|47295.4|47330.4|47290.4|47335.4|47295.4|47330.4|47290.4|20
1645708030000|2022-02-24 13:07:10|||||||||3
1645708040000|2022-02-24 13:07:20|47335.4|47295.4|47340.3|47300.3|47340.3|47300.3|47335.4|47295.4|5
1645708050000|2022-02-24 13:07:30|47335.4|47295.4|47335.4|47295.4|47335.4|47295.4|47335.4|47295.4|0
1645708060000|2022-02-24 13:07:40|47340.3|47300.3|47345.3|47305.3|47345.3|47305.3|47340.3|47300.3|3
1645708070000|2022-02-24 13:07:50|47345.4|47305.4|47380.3|47340.3|47385.3|47345.3|47345.3|47305.3|6
1645708080000|2022-02-24 13:08:00|47385.3|47345.3|47435.3|47395.3|47435.3|47395.3|47385.3|47345.3|17
1645708090000|2022-02-24 13:08:10|47430.4|47390.4|47455.4|47415.4|47455.4|47415.4|47430.4|47390.4|3
1645708100000|2022-02-24 13:08:20|47445.4|47405.4|47440.4|47400.4|47445.4|47405.4|47440.4|47400.4|4
1645708110000|2022-02-24 13:08:30|47445.3|47405.3|47445.4|47405.4|47450.3|47410.3|47445.3|47405.3|5
1645708120000|2022-02-24 13:08:40|47430.4|47390.4|47435.3|47395.3|47435.3|47395.3|47420.3|47380.3|10
1645708130000|2022-02-24 13:08:50|47430.3|47390.3|47475.3|47435.3|47480.3|47440.3|47430.3|47390.3|6
1645708140000|2022-02-24 13:09:00|47480.3|47440.3|47500.3|47460.3|47500.3|47460.3|47480.3|47440.3|5
1645708150000|2022-02-24 13:09:10|47480.3|47440.3|47475.3|47435.3|47490.3|47450.3|47475.3|47435.3|5
1645708160000|2022-02-24 13:09:20|47480.3|47440.3|47485.3|47445.3|47485.3|47445.3|47475.3|47435.3|2
1645708170000|2022-02-24 13:09:30|47485.2|47445.2|47475.3|47435.3|47485.2|47445.2|47475.3|47435.3|1
1645708180000|2022-02-24 13:09:40|47475.2|47435.2|47475.3|47435.3|47475.3|47435.3|47475.2|47435.2|0
1645708190000|2022-02-24 13:09:50|47475.2|47435.2|47475.3|47435.3|47475.3|47435.3|47475.2|47435.2|1
1645708200000|2022-02-24 13:10:00|47475.2|47435.2|47440.2|47400.2|47475.3|47435.3|47440.2|47400.2|5
1645708210000|2022-02-24 13:10:10|47435.3|47395.3|47410.2|47370.2|47435.3|47395.3|47410.2|47370.2|0
1645708220000|2022-02-24 13:10:20|47405.3|47365.3|47430.2|47390.2|47430.2|47390.2|47400.2|47360.2|3
1645708230000|2022-02-24 13:10:30|47430.3|47390.3|47440.2|47400.2|47440.2|47400.2|47430.3|47390.3|2
1645708240000|2022-02-24 13:10:40|||||||||2
1645708250000|2022-02-24 13:10:50|||||||||1
1645708260000|2022-02-24 13:11:00|||||||||2
1645708270000|2022-02-24 13:11:10|47445.3|47405.3|47440.2|47400.2|47445.3|47405.3|47440.2|47400.2|0
1645708280000|2022-02-24 13:11:20|47440.1|47400.1|47440.2|47400.2|47440.2|47400.2|47440.1|47400.1|12
1645708290000|2022-02-24 13:11:30|47440.1|47400.1|47440.2|47400.2|47440.2|47400.2|47435.2|47395.2|11
1645708300000|2022-02-24 13:11:40|47445.1|47405.1|47450.1|47410.1|47450.1|47410.1|47440.2|47400.2|3
1645708310000|2022-02-24 13:11:50|47445.2|47405.2|47450.2|47410.2|47450.2|47410.2|47445.2|47405.2|0
1645708320000|2022-02-24 13:12:00|47445.2|47405.2|47435.2|47395.2|47450.2|47410.2|47435.2|47395.2|2
1645708330000|2022-02-24 13:12:10|||||||||3
1645708340000|2022-02-24 13:12:20|47435.1|47395.1|47435.1|47395.1|47435.1|47395.1|47435.1|47395.1|1
1645708350000|2022-02-24 13:12:30|47435.3|47395.3|47450.1|47410.1|47450.1|47410.1|47435.3|47395.3|2
1645708360000|2022-02-24 13:12:40|47445.1|47405.1|47445.1|47405.1|47485.1|47420.1|47445.1|47405.1|4
1645708370000|2022-02-24 13:12:50|47450.1|47410.1|47475.1|47435.1|47485.2|47440.2|47450.1|47405.2|1
1645708380000|2022-02-24 13:13:00|47470.2|47430.2|47465.1|47425.1|47470.2|47430.2|47465.1|47425.1|4
1645708390000|2022-02-24 13:13:10|47490.1|47450.1|47490.2|47450.2|47495.1|47455.1|47490.1|47450.1|13
1645708400000|2022-02-24 13:13:20|47485.2|47445.2|47485.2|47445.2|47490.1|47450.1|47485.2|47445.2|1
1645708410000|2022-02-24 13:13:30|47480.1|47440.1|47465.1|47425.1|47480.1|47440.1|47465.1|47425.1|2
1645708430000|2022-02-24 13:13:50|47475.1|47435.1|47480.1|47440.1|47480.1|47440.1|47475.1|47435.1|2
1645708440000|2022-02-24 13:14:00|47485.1|47445.1|47470.1|47430.1|47490.1|47450.1|47450.1|47405.1|22
1645708450000|2022-02-24 13:14:10|47485.1|47405.1|47485.1|47405.1|47490.1|47430.1|47470.1|47405.1|0
1645708470000|2022-02-24 13:14:30|||||||||1
1645708480000|2022-02-24 13:14:40|47440.1|47400.1|47425.1|47345.1|47440.1|47400.1|47385.1|47345.1|2
1645708490000|2022-02-24 13:14:50|47385.1|47340.1|47410.3|47370.3|47425.3|47370.3|47380.1|47340.1|5
1645708500000|2022-02-24 13:15:00|47420.2|47380.2|47415.3|47375.3|47450.1|47410.1|47415.3|47365.2|2
1645708510000|2022-02-24 13:15:10|47420.2|47380.2|47480.3|47440.3|47485.3|47445.3|47420.2|47380.2|10
1645708520000|2022-02-24 13:15:20|47485.3|47445.3|47475.3|47435.3|47485.3|47445.3|47470.3|47430.3|2
1645708530000|2022-02-24 13:15:30|47480.3|47440.3|47485.2|47405.2|47485.3|47440.3|47455.3|47405.2|30
1645708540000|2022-02-24 13:15:40|47485.3|47405.3|47425.3|47385.3|47490.3|47420.3|47420.3|47380.3|17
1645708550000|2022-02-24 13:15:50|47420.3|47380.3|47430.3|47390.3|47430.3|47390.3|47415.3|47375.3|1
1645708560000|2022-02-24 13:16:00|47430.2|47390.2|47425.2|47385.2|47435.2|47395.2|47425.2|47385.2|21
1645708570000|2022-02-24 13:16:10|47420.2|47380.2|47410.2|47370.2|47430.2|47390.2|47405.2|47365.2|21
1645708580000|2022-02-24 13:16:20|47400.2|47360.2|47435.2|47395.2|47440.2|47400.2|47400.2|47360.2|23
1645708590000|2022-02-24 13:16:30|47445.3|47365.3|47445.2|47365.2|47445.3|47365.3|47445.2|47365.2|2
1645708600000|2022-02-24 13:16:40|47415.2|47375.2|47410.2|47370.2|47415.2|47375.2|47395.2|47355.2|3
1645708610000|2022-02-24 13:16:50|47405.2|47365.2|47410.2|47370.2|47410.2|47370.2|47405.2|47365.2|1
1645708620000|2022-02-24 13:17:00|47405.2|47365.2|47400.3|47360.3|47410.3|47370.3|47400.3|47360.3|24
1645708630000|2022-02-24 13:17:10|47400.2|47360.2|47355.3|47315.3|47400.2|47360.2|47355.3|47315.3|8
1645708660000|2022-02-24 13:17:40|47355.4|47315.4|47360.3|47320.3|47360.3|47320.3|47355.4|47315.4|1
1645708670000|2022-02-24 13:17:50|47365.3|47325.3|47375.3|47335.3|47380.3|47340.3|47365.3|47325.3|3
1645708680000|2022-02-24 13:18:00|47370.3|47330.3|47400.4|47360.4|47400.4|47360.4|47370.3|47330.3|57
1645708690000|2022-02-24 13:18:10|47405.3|47365.3|47390.3|47350.3|47405.3|47365.3|47380.3|47340.3|2
1645708700000|2022-02-24 13:18:20|47385.3|47345.3|47390.3|47350.3|47390.3|47350.3|47385.3|47345.3|1
1645708710000|2022-02-24 13:18:30|47385.3|47345.3|47385.3|47345.3|47385.3|47345.3|47385.3|47345.3|1
1645708720000|2022-02-24 13:18:40|47375.3|47335.3|47375.3|47335.3|47375.3|47335.3|47375.3|47335.3|2
1645708730000|2022-02-24 13:18:50|47360.4|47320.4|47350.3|47310.3|47360.4|47320.4|47350.3|47310.3|4
1645708740000|2022-02-24 13:19:00|47345.3|47305.3|47345.3|47305.3|47345.3|47305.3|47345.3|47305.3|4
1645708750000|2022-02-24 13:19:10|47345.2|47305.2|47335.3|47295.3|47345.2|47305.2|47325.3|47285.3|7
1645708760000|2022-02-24 13:19:20|47330.3|47290.3|47340.3|47300.3|47340.3|47300.3|47330.3|47290.3|0
1645708770000|2022-02-24 13:19:30|47340.2|47300.2|47330.3|47290.3|47340.2|47300.2|47330.3|47290.3|1
1645708780000|2022-02-24 13:19:40|47325.3|47285.3|47325.3|47285.3|47325.3|47285.3|47325.3|47285.3|1
1645708790000|2022-02-24 13:19:50|47310.3|47270.3|47305.3|47265.3|47310.3|47270.3|47305.3|47265.3|5
1645708800000|2022-02-24 13:20:00|47300.3|47260.3|47300.3|47260.3|47300.3|47260.3|47300.3|47260.3|0
1645708810000|2022-02-24 13:20:10|47295.3|47255.3|47300.3|47260.3|47310.3|47270.3|47295.3|47255.3|3
1645708820000|2022-02-24 13:20:20|||||||||1
1645708830000|2022-02-24 13:20:30|47300.2|47260.2|47300.2|47260.2|47300.2|47260.2|47300.2|47260.2|0
1645708840000|2022-02-24 13:20:40|47270.2|47230.2|47270.2|47230.2|47270.2|47230.2|47270.2|47230.2|8
1645708850000|2022-02-24 13:20:50|47265.2|47225.2|47270.2|47230.2|47270.2|47230.2|47265.2|47225.2|2
1645708860000|2022-02-24 13:21:00|||||||||1
1645708870000|2022-02-24 13:21:10|47265.2|47225.2|47265.2|47225.2|47265.2|47225.2|47265.2|47225.2|0
1645708880000|2022-02-24 13:21:20|47260.3|47220.3|47270.2|47230.2|47270.2|47230.2|47260.3|47220.3|2
1645708890000|2022-02-24 13:21:30|47265.2|47225.2|47270.2|47230.2|47270.2|47230.2|47265.2|47225.2|2
1645708900000|2022-02-24 13:21:40|47275.2|47235.2|47290.2|47250.2|47315.2|47250.3|47275.2|47235.2|9
1645708910000|2022-02-24 13:21:50|47290.3|47250.3|47290.3|47250.3|47290.3|47250.3|47290.2|47250.2|2
1645708920000|2022-02-24 13:22:00|47290.2|47250.2|47315.3|47275.3|47320.2|47280.2|47290.2|47250.2|4
1645708930000|2022-02-24 13:22:10|47340.3|47300.3|47295.2|47255.2|47365.3|47325.3|47295.2|47255.2|9
1645708940000|2022-02-24 13:22:20|47300.2|47260.2|47295.2|47255.2|47300.2|47260.2|47295.2|47255.2|2
1645708950000|2022-02-24 13:22:30|47300.2|47260.2|47325.2|47245.2|47325.2|47260.3|47300.2|47245.2|0
1645708960000|2022-02-24 13:22:40|47310.3|47270.3|47310.3|47270.3|47310.3|47270.3|47305.3|47265.3|77680
1645708970000|2022-02-24 13:22:50|47310.2|47270.2|47285.2|47245.2|47310.2|47270.2|47270.2|47230.2|23
1645708990000|2022-02-24 13:23:10|47285.3|47245.3|47290.2|47250.2|47290.3|47250.3|47285.3|47245.3|52
1645709000000|2022-02-24 13:23:20|47300.2|47260.2|47340.2|47260.2|47340.2|47260.2|47285.2|47245.2|8
1645709010000|2022-02-24 13:23:30|47335.2|47255.2|47315.2|47275.2|47345.2|47305.2|47310.2|47255.2|3
1645709020000|2022-02-24 13:23:40|47350.1|47310.1|47350.1|47310.1|47355.1|47315.1|47350.1|47310.1|93
1645709030000|2022-02-24 13:23:50|47345.1|47305.1|47325.1|47285.1|47350.1|47310.1|47320.1|47280.1|1
1645709040000|2022-02-24 13:24:00|47320.1|47280.1|47315.1|47275.1|47350.1|47310.1|47315.1|47275.1|8
1645709050000|2022-02-24 13:24:10|47310.1|47270.1|47310.1|47270.1|47310.1|47270.1|47285|47245|5
1645709060000|2022-02-24 13:24:20|47310|47270|47310|47270|47310|47270|47310|47270|1
1645709070000|2022-02-24 13:24:30|47310.1|47270.1|47325.1|47285.1|47330|47290|47310.1|47270.1|1
1645709080000|2022-02-24 13:24:40|47325|47285|47355.1|47315.1|47360|47320|47325|47275.1|7
1645709090000|2022-02-24 13:24:50|47360|47320|47365.1|47325.1|47370.1|47330.1|47355.1|47315.1|1
1645709100000|2022-02-24 13:25:00|47365|47325|47360.1|47320.1|47365|47325|47360|47320|0
1645709110000|2022-02-24 13:25:10|47355.1|47315.1|47355|47315|47365.1|47320.1|47340|47285.1|2
1645709120000|2022-02-24 13:25:20|47355.1|47315.1|47320|47280|47360|47320|47320|47280|2
1645709130000|2022-02-24 13:25:30|47315.1|47275.1|47340.1|47300.1|47355|47315|47315.1|47275.1|11
1645709140000|2022-02-24 13:25:40|47345.1|47305.1|47340.2|47300.2|47345.1|47305.1|47330.2|47290.2|1
1645709150000|2022-02-24 13:25:50|47345.1|47305.1|47340.2|47300.2|47345.1|47305.1|47335.2|47295.2|0
1645709160000|2022-02-24 13:26:00|47330.2|47290.2|47350.2|47310.2|47355.1|47315.1|47330.2|47290.2|3
1645709170000|2022-02-24 13:26:10|47350.1|47310.1|47350.2|47310.2|47360.1|47320.1|47350.1|47310.1|1
1645709180000|2022-02-24 13:26:20|47350.1|47310.1|47345.2|47305.2|47355.2|47315.2|47345.1|47305.1|9
1645709190000|2022-02-24 13:26:30|47345.1|47305.1|47355.2|47315.2|47355.2|47315.2|47345.1|47305.1|4
1645709200000|2022-02-24 13:26:40|47350.2|47310.2|47330.2|47290.2|47360.1|47320.1|47330.2|47290.2|2
1645709210000|2022-02-24 13:26:50|47340.2|47300.2|47340.2|47300.2|47340.2|47300.2|47340.2|47300.2|0
1645709220000|2022-02-24 13:27:00|47340.1|47300.1|47390.2|47350.2|47395.2|47355.2|47335.2|47295.2|19
1645709230000|2022-02-24 13:27:10|47385.2|47345.2|47395.2|47355.2|47400.2|47360.2|47385.2|47345.2|3
1645709240000|2022-02-24 13:27:20|47390.2|47350.2|47385.2|47345.2|47395.2|47355.2|47385.2|47345.2|0
1645709250000|2022-02-24 13:27:30|47400.2|47360.2|47400.2|47360.2|47400.2|47360.2|47400.2|47360.2|3
1645709260000|2022-02-24 13:27:40|47400.3|47360.3|47415.2|47375.2|47430.2|47390.2|47400.3|47360.3|3
1645709270000|2022-02-24 13:27:50|47415.3|47375.3|47430.2|47390.2|47430.2|47390.2|47415.3|47375.3|1
1645709280000|2022-02-24 13:28:00|47440.2|47400.2|47460.2|47420.2|47460.2|47420.2|47430.1|47390.1|18
1645709290000|2022-02-24 13:28:10|47465.2|47425.2|47455.2|47415.2|47465.2|47425.2|47445.2|47405.2|5
1645709300000|2022-02-24 13:28:20|47460.1|47420.1|47430.2|47390.2|47465.2|47425.2|47430.2|47390.2|4
1645709310000|2022-02-24 13:28:30|47435.2|47395.2|47420.1|47380.1|47440.1|47400.1|47420.1|47380.1|24
1645709320000|2022-02-24 13:28:40|47425.1|47385.1|47400.2|47360.2|47435.2|47395.2|47395.2|47355.2|4
1645709330000|2022-02-24 13:28:50|47405.2|47365.2|47400.2|47360.2|47405.2|47365.2|47385.2|47345.2|7
1645709340000|2022-02-24 13:29:00|||||||||1
1645709350000|2022-02-24 13:29:10|47395.2|47355.2|47380.2|47340.2|47395.2|47355.2|47380.2|47340.2|15
1645709360000|2022-02-24 13:29:20|47385.2|47345.2|47340.2|47300.2|47400.2|47355.2|47340.2|47280.1|2
1645709370000|2022-02-24 13:29:30|47335.2|47295.2|47335.2|47295.2|47335.2|47295.2|47335.2|47295.2|1
1645709380000|2022-02-24 13:29:40|47395.2|47275.2|47365.3|47285.3|47395.3|47290.3|47365.3|47275.2|17
1645709390000|2022-02-24 13:29:50|47395.2|47275.2|47325.2|47285.2|47395.2|47300.2|47325.2|47275.2|2
1645709400000|2022-02-24 13:30:00|47320.2|47280.2|47350.2|47310.2|47375.1|47310.2|47320.2|47280.2|7
1645709410000|2022-02-24 13:30:10|47375.1|47295.1|47405.2|47285.2|47410.2|47310.2|47350.2|47285.2|19890
1645709420000|2022-02-24 13:30:20|47405.1|47285.1|47380.2|47300.2|47405.1|47300.2|47380.2|47285.1|0
1645709430000|2022-02-24 13:30:30|47380.3|47300.3|47425.2|47305.2|47425.2|47305.2|47380.3|47285.2|2
1645709440000|2022-02-24 13:30:40|47420.2|47300.2|47425.3|47345.3|47430.3|47360.3|47390.3|47290.3|0
1645709450000|2022-02-24 13:30:50|47395.2|47355.2|47405.2|47325.2|47405.2|47355.3|47395.2|47325.2|3
1645709460000|2022-02-24 13:31:00|47380.2|47340.2|47435.2|47395.2|47435.2|47395.2|47380.2|47340.2|3
1645709470000|2022-02-24 13:31:10|47435.1|47395.1|47465.1|47345.1|47465.1|47395.1|47380.2|47340.2|22
1645709480000|2022-02-24 13:31:20|47440.1|47360.1|47415.3|47375.3|47445.2|47380.3|47385.2|47325.2|108
1645709490000|2022-02-24 13:31:30|47420.2|47380.2|47425.2|47385.2|47430.2|47390.2|47420.2|47380.2|0
1645709500000|2022-02-24 13:31:40|47410.2|47370.2|47420.3|47380.3|47420.3|47380.3|47410.2|47370.2|1
1645709510000|2022-02-24 13:31:50|47415.3|47375.3|47410.3|47370.3|47415.3|47375.3|47405.3|47365.3|2
1645709520000|2022-02-24 13:32:00|47405.3|47365.3|47390.2|47350.2|47405.3|47365.3|47385.2|47345.2|3
1645709530000|2022-02-24 13:32:10|47385.2|47345.2|47375.3|47335.3|47385.2|47345.2|47370.3|47330.3|7
1645709540000|2022-02-24 13:32:20|47370.3|47330.3|47365.3|47325.3|47370.3|47330.3|47365.2|47325.2|1
1645709550000|2022-02-24 13:32:30|47360.3|47320.3|47365.3|47325.3|47370.3|47330.3|47360.3|47320.3|10
1645709560000|2022-02-24 13:32:40|47430.3|47390.3|47430.2|47390.2|47430.3|47390.3|47430.2|47390.2|36
1645709570000|2022-02-24 13:32:50|47440.2|47400.2|47435.3|47395.3|47440.2|47400.2|47435.3|47395.3|12
1645709580000|2022-02-24 13:33:00|47450.3|47410.3|47440.3|47400.3|47475.3|47420.3|47440.3|47395.3|4
1645709590000|2022-02-24 13:33:10|47435.4|47395.4|47430.2|47390.2|47435.4|47395.4|47430.2|47390.2|6
1645709600000|2022-02-24 13:33:20|47435.3|47395.3|47435.3|47395.3|47435.3|47395.3|47435.3|47395.3|1
1645709610000|2022-02-24 13:33:30|47440.2|47400.2|47435.3|47395.3|47450.2|47410.2|47435.3|47395.3|11
1645709620000|2022-02-24 13:33:40|47445.3|47405.3|47450.3|47410.3|47460.3|47420.3|47445.3|47405.3|1
1645709630000|2022-02-24 13:33:50|47465.3|47425.3|47440.3|47400.3|47465.3|47425.3|47440.3|47400.3|9
1645709640000|2022-02-24 13:34:00|47445.3|47405.3|47450.3|47410.3|47475.3|47430.3|47440.3|47395.3|17
1645709650000|2022-02-24 13:34:10|47455.3|47415.3|47450.3|47410.3|47475.3|47420.3|47450.3|47395.3|40475
1645709660000|2022-02-24 13:34:20|47440.3|47400.3|47470.2|47430.2|47485.3|47445.3|47440.3|47400.3|21
1645709670000|2022-02-24 13:34:30|47480.3|47440.3|47485.3|47445.3|47485.3|47445.3|47480.3|47440.3|0
1645709680000|2022-02-24 13:34:40|47490.2|47450.2|47490.3|47450.3|47490.3|47450.3|47490.2|47450.2|8
1645709690000|2022-02-24 13:34:50|47495.3|47455.3|47495.3|47455.3|47495.3|47455.3|47490.3|47450.3|11
1645709700000|2022-02-24 13:35:00|47500.3|47460.3|47490.2|47450.2|47500.3|47460.3|47490.2|47450.2|26
1645709710000|2022-02-24 13:35:10|47500.3|47460.3|47490.3|47450.3|47500.3|47460.3|47490.3|47450.3|9
1645709720000|2022-02-24 13:35:20|||||||||6
1645709730000|2022-02-24 13:35:30|47500.3|47460.3|47440.3|47400.3|47500.3|47460.3|47430.3|47390.3|33
1645709740000|2022-02-24 13:35:40|47445.2|47405.2|47430.3|47390.3|47445.3|47405.3|47430.3|47390.3|2
1645709750000|2022-02-24 13:35:50|47435.3|47395.3|47430.3|47390.3|47435.3|47395.3|47430.3|47390.3|26
1645709760000|2022-02-24 13:36:00|47435.3|47395.3|47430.3|47390.3|47450.3|47410.3|47430.3|47390.3|21
1645709770000|2022-02-24 13:36:10|47440.2|47400.2|47440.3|47400.3|47445.3|47405.3|47430.3|47390.3|11
1645709780000|2022-02-24 13:36:20|47435.3|47395.3|47440.3|47400.3|47445.3|47405.3|47430.3|47390.3|6
1645709790000|2022-02-24 13:36:30|47440.4|47400.4|47440.3|47400.3|47445.3|47405.3|47440.3|47400.3|4
1645709800000|2022-02-24 13:36:40|47450.3|47410.3|47460.3|47420.3|47465.4|47425.4|47450.3|47410.3|5
1645709810000|2022-02-24 13:36:50|47465.3|47425.3|47465.3|47425.3|47480.3|47440.3|47460.3|47420.3|6
1645709820000|2022-02-24 13:37:00|47475.3|47435.3|47465.3|47425.3|47485.3|47445.3|47465.3|47425.3|6
1645709830000|2022-02-24 13:37:10|47460.4|47420.4|47455.4|47415.4|47460.4|47420.4|47455.4|47415.4|0
1645709840000|2022-02-24 13:37:20|47455.3|47415.3|47465.3|47425.3|47475.3|47435.3|47455.3|47415.3|2
1645709850000|2022-02-24 13:37:30|47470.3|47430.3|47440.3|47400.3|47470.3|47430.3|47435.3|47395.3|6
1645709860000|2022-02-24 13:37:40|47435.3|47395.3|47440.3|47400.3|47440.3|47400.3|47435.3|47395.3|32
1645709870000|2022-02-24 13:37:50|47435.3|47395.3|47435.3|47395.3|47435.3|47395.3|47430.3|47390.3|3
1645709880000|2022-02-24 13:38:00|47440.3|47400.3|47445.3|47405.3|47450.3|47410.3|47440.3|47400.3|8
1645709890000|2022-02-24 13:38:10|47440.3|47400.3|47445.3|47405.3|47445.3|47405.3|47440.3|47400.3|0
1645709900000|2022-02-24 13:38:20|47440.3|47400.3|47450.3|47410.3|47450.3|47410.3|47440.3|47400.3|2
1645709910000|2022-02-24 13:38:30|47450.2|47410.2|47450.2|47410.2|47450.2|47410.2|47445.2|47405.2|101
1645709920000|2022-02-24 13:38:40|47445.2|47405.2|47470.3|47430.3|47475.3|47435.3|47445.2|47405.2|2
1645709930000|2022-02-24 13:38:50|47470.2|47430.2|47490.2|47450.2|47490.2|47450.2|47460.3|47420.3|5
1645709940000|2022-02-24 13:39:00|47490.4|47450.4|47590.3|47550.3|47590.3|47550.3|47490.4|47450.4|11
1645709950000|2022-02-24 13:39:10|47585.3|47545.3|47595.3|47555.3|47595.3|47555.3|47580.3|47540.3|5
1645709960000|2022-02-24 13:39:20|47580.4|47540.4|47570.3|47530.3|47595.3|47540.4|47555.3|47505.3|6
1645709970000|2022-02-24 13:39:30|47585.3|47505.3|47585.3|47545.3|47585.3|47545.3|47565.3|47505.3|1
1645709980000|2022-02-24 13:39:40|47560.3|47520.3|47560.3|47520.3|47560.3|47520.3|47560.3|47520.3|6
1645709990000|2022-02-24 13:39:50|||||||||3
1645710000000|2022-02-24 13:40:00|47550.3|47510.3|47550.3|47510.3|47555.4|47515.4|47550.3|47510.3|18
1645710020000|2022-02-24 13:40:20|47545.3|47505.3|47550.3|47510.3|47555.3|47515.3|47545.3|47505.3|13
1645710030000|2022-02-24 13:40:30|47555.3|47515.3|47570.3|47530.3|47570.3|47530.3|47550.3|47510.3|0
1645710040000|2022-02-24 13:40:40|47575.3|47535.3|47560.3|47520.3|47580.3|47540.3|47560.3|47520.3|1
1645710060000|2022-02-24 13:41:00|47565.3|47525.3|47540.3|47500.3|47565.3|47525.3|47535.3|47495.3|2
1645710070000|2022-02-24 13:41:10|47540.4|47500.4|47550.3|47510.3|47560.3|47520.3|47540.4|47500.4|14
1645710080000|2022-02-24 13:41:20|47550.2|47510.2|47560.2|47520.2|47575.2|47520.2|47545.3|47495.2|36
1645710090000|2022-02-24 13:41:30|47555.2|47515.2|47535.2|47495.2|47565.1|47525.1|47535.2|47495.2|203
1645710100000|2022-02-24 13:41:40|47545.1|47505.1|47540.1|47500.1|47550.2|47510.2|47530.1|47490.1|249
1645710110000|2022-02-24 13:41:50|47540.2|47500.2|47555.1|47515.1|47570|47530|47540.1|47500.1|393
1645710120000|2022-02-24 13:42:00|47550.1|47510.1|47560.1|47520.1|47575.1|47520.1|47550.1|47495.1|548
1645710130000|2022-02-24 13:42:10|47550.1|47510.1|47540.1|47500.1|47550.1|47510.1|47530.1|47490.1|306
1645710140000|2022-02-24 13:42:20|47535.1|47495.1|47535.1|47495.1|47535.1|47495.1|47535.1|47495.1|60
1645710150000|2022-02-24 13:42:30|47540.1|47500.1|47540.2|47500.2|47540.2|47500.2|47540.1|47500.1|49
1645710160000|2022-02-24 13:42:40|47550.1|47510.1|47560.2|47520.2|47565.2|47525.2|47545.2|47505.2|304
1645710170000|2022-02-24 13:42:50|47565.1|47525.1|47560.2|47520.2|47565.2|47525.2|47560.2|47520.2|4
1645710180000|2022-02-24 13:43:00|47575.1|47535.1|47480.2|47440.2|47575.1|47535.1|47475.2|47435.2|59
1645710190000|2022-02-24 13:43:10|47480.1|47440.1|47435.1|47395.1|47480.1|47440.1|47430.1|47390.1|16
1645710200000|2022-02-24 13:43:20|47435.2|47395.2|47435.2|47395.2|47440.1|47400.1|47435.1|47395.1|16
1645710210000|2022-02-24 13:43:30|47450.2|47410.2|47435.2|47395.2|47450.2|47410.2|47435.2|47395.2|4
1645710220000|2022-02-24 13:43:40|47430.2|47390.2|47430.2|47390.2|47435.2|47395.2|47430.2|47390.2|16
1645710230000|2022-02-24 13:43:50|47440.2|47400.2|47430.2|47390.2|47440.2|47400.2|47430.2|47390.2|12
1645710240000|2022-02-24 13:44:00|47445.2|47405.2|47415.2|47375.2|47455.2|47415.2|47415.2|47375.2|18
1645710250000|2022-02-24 13:44:10|47410.2|47370.2|47420.1|47380.1|47430|47390|47390.2|47345.1|11
1645710260000|2022-02-24 13:44:20|47415.2|47375.2|47385.1|47345.1|47415.2|47375.2|47385.1|47345.1|0
1645710270000|2022-02-24 13:44:30|47390.1|47350.1|47435.1|47395.1|47450.1|47410.1|47390.1|47350.1|16
1645710280000|2022-02-24 13:44:40|47430.1|47390.1|47430.1|47390.1|47435.1|47395.1|47425.1|47385.1|1
1645710290000|2022-02-24 13:44:50|47470.2|47430.2|47450.4|47410.4|47475.2|47435.2|47440.4|47400.4|11
1645713000000|2022-02-24 14:30:00|47610|47570|47569.8|47529.8|47610|47570|47420.3|47380.3|642
1645713010000|2022-02-24 14:30:10|47584.7|47544.7|47354.8|47314.8|47584.7|47544.7|47344.8|47304.8|114
1645713020000|2022-02-24 14:30:20|47339.8|47299.8|47269.9|47229.9|47410.1|47370.1|47265|47225|349
1645713030000|2022-02-24 14:30:30|47264.9|47224.9|47294.8|47254.8|47319.8|47279.8|47234.8|47194.8|241
1645713040000|2022-02-24 14:30:40|47329.5|47289.5|47254.8|47214.8|47329.5|47289.5|47229.8|47189.8|72
1645713050000|2022-02-24 14:30:50|47279.7|47239.7|47229.7|47189.7|47319.7|47279.7|47229.7|47189.7|27
1645713060000|2022-02-24 14:31:00|47239.8|47199.8|47189.8|47149.8|47249.7|47209.7|47129.8|47089.8|58
1645713070000|2022-02-24 14:31:10|47194.8|47154.8|47154.8|47114.8|47199.8|47159.8|47149.8|47109.8|20
1645713080000|2022-02-24 14:31:20|47114.8|47074.8|47079.9|47039.9|47164.8|47124.8|47079.9|47039.9|38
1645713090000|2022-02-24 14:31:30|47074.9|47034.9|47134.9|47094.9|47135|47095|47074.9|47034.9|102
1645713100000|2022-02-24 14:31:40|47129.9|47089.9|47094.9|47054.9|47134.9|47094.9|47070|47030|30
1645713110000|2022-02-24 14:31:50|47079.9|47039.9|46975|46935|47105|47065|46945|46905|46
1645713120000|2022-02-24 14:32:00|46995|46955|47015.1|46975.1|47070|47030|46985|46945|84
1645713130000|2022-02-24 14:32:10|47010.1|46970.1|47060.1|47020.1|47090|47050|46985.1|46945.1|51
1645713140000|2022-02-24 14:32:20|47060|47020|47180.1|47140.1|47180.1|47140.1|47050.1|47010.1|52
1645713150000|2022-02-24 14:32:30|47170.1|47130.1|47259.9|47219.9|47270.1|47230.1|47150.1|47110.1|30
1645713160000|2022-02-24 14:32:40|47255|47215|47195|47155|47269.9|47229.9|47165|47125|60
1645713170000|2022-02-24 14:32:50|47185|47145|47220|47180|47259.9|47219.9|47175|47135|25
1645713180000|2022-02-24 14:33:00|47210|47170|47079.9|47039.9|47214.9|47174.9|47065|47025|34
1645713190000|2022-02-24 14:33:10|47075|47035|47219.9|47179.9|47234.9|47194.9|47075|47035|37
1645713200000|2022-02-24 14:33:20|47174.9|47134.9|47125|47085|47219.9|47179.9|47125|47085|52
1645713210000|2022-02-24 14:33:30|47130|47090|47069.8|47029.8|47135|47095|47054.8|47014.8|145
1645713220000|2022-02-24 14:33:40|47064.8|47024.8|47114.9|47074.9|47139.7|47099.7|47034.9|46994.9|71
1645713230000|2022-02-24 14:33:50|47119.9|47079.9|47114.9|47074.9|47144.9|47104.9|47099.9|47059.9|21
1645713240000|2022-02-24 14:34:00|47119.8|47079.8|47104.8|47064.8|47119.9|47079.9|47029.8|46989.8|74
1645713250000|2022-02-24 14:34:10|47099.9|47059.9|47109.9|47069.9|47154.9|47114.9|47059.9|47019.9|66
1645713260000|2022-02-24 14:34:20|47119.9|47079.9|47199.8|47159.8|47204.8|47164.8|47109.9|47069.9|48
1645713270000|2022-02-24 14:34:30|47194.8|47154.8|47149.8|47109.8|47194.8|47154.8|47124.9|47084.9|33
1645713280000|2022-02-24 14:34:40|47154.8|47114.8|47249.9|47209.9|47249.9|47209.9|47154.8|47114.8|49
1645713290000|2022-02-24 14:34:50|47259.8|47219.8|47199.9|47159.9|47259.8|47219.8|47169.9|47129.9|22
1645713300000|2022-02-24 14:35:00|47189.8|47149.8|47169.9|47129.9|47189.9|47149.9|47144.9|47104.9|31
1645713310000|2022-02-24 14:35:10|47164.9|47124.9|47079.9|47039.9|47164.9|47124.9|47079.8|47039.8|40
1645713320000|2022-02-24 14:35:20|47074.9|47034.9|47029.9|46989.9|47074.9|47034.9|47019.9|46979.9|23
1645713330000|2022-02-24 14:35:30|47019.9|46979.9|46979.8|46939.8|47019.9|46979.9|46944.8|46904.8|145
1645713340000|2022-02-24 14:35:40|46974.8|46934.8|47054.8|47014.8|47094.7|47054.7|46974.8|46934.8|48
1645713350000|2022-02-24 14:35:50|47049.8|47009.8|47054.7|47014.7|47064.7|47024.7|47019.9|46979.9|116
1645713360000|2022-02-24 14:36:00|47024.8|46984.8|46974.8|46934.8|47034.7|46994.7|46969.8|46929.8|47
1645713370000|2022-02-24 14:36:10|46964.8|46924.8|46924.8|46884.8|46979.8|46939.8|46904.7|46864.7|34
1645713380000|2022-02-24 14:36:20|46924.7|46884.7|46989.7|46949.7|46999.7|46959.7|46894.8|46854.8|16
1645713390000|2022-02-24 14:36:30|46984.7|46944.7|46959.7|46919.7|46994.7|46954.7|46959.6|46919.6|34
1645713400000|2022-02-24 14:36:40|46959.6|46919.6|46984.7|46944.7|47014.7|46974.7|46954.7|46914.7|30
1645713410000|2022-02-24 14:36:50|46989.7|46949.7|47004.7|46964.7|47004.7|46964.7|46969.7|46929.7|19
1645713420000|2022-02-24 14:37:00|46994.8|46954.8|46959.7|46919.7|46994.8|46954.8|46959.6|46919.6|54
1645713430000|2022-02-24 14:37:10|46959.6|46919.6|47004.7|46964.7|47004.7|46964.7|46959.6|46919.6|26
1645713440000|2022-02-24 14:37:20|46999.7|46959.7|46964.7|46924.7|46999.7|46959.7|46964.7|46924.7|7
1645713450000|2022-02-24 14:37:30|46959.7|46919.7|46939.7|46899.7|46959.7|46919.7|46929.7|46889.7|30
1645713460000|2022-02-24 14:37:40|46929.7|46889.7|46894.8|46854.8|46929.7|46889.7|46889.8|46849.8|37
1645713470000|2022-02-24 14:37:50|46939.8|46899.8|46974.8|46934.8|46974.8|46934.8|46899.8|46859.8|28
1645713480000|2022-02-24 14:38:00|46964.8|46924.8|46939.7|46899.7|47004.8|46964.8|46919.7|46879.7|60
1645713490000|2022-02-24 14:38:10|46914.8|46874.8|46874.8|46834.8|46949.7|46909.7|46874.8|46834.8|29
1645713500000|2022-02-24 14:38:20|46869.8|46829.8|46804.7|46764.7|46869.8|46829.8|46749.7|46709.7|32
1645713510000|2022-02-24 14:38:30|46804.6|46764.6|46869.7|46829.7|46874.7|46834.7|46794.6|46754.6|48
1645713520000|2022-02-24 14:38:40|46864.7|46824.7|46874.7|46834.7|46894.6|46854.6|46844.7|46804.7|66
1645713530000|2022-02-24 14:38:50|46869.7|46829.7|46884.6|46844.6|46899.7|46859.7|46864.6|46824.6|12
1645713540000|2022-02-24 14:39:00|46884.7|46844.7|46739.6|46699.6|46884.7|46844.7|46734.7|46694.7|36
1645713550000|2022-02-24 14:39:10|46744.6|46704.6|46724.7|46684.7|46799.7|46759.7|46714.6|46674.6|29
1645713560000|2022-02-24 14:39:20|46724.6|46684.6|46724.7|46684.7|46724.7|46684.7|46689.6|46649.6|21
1645713570000|2022-02-24 14:39:30|46719.7|46679.7|46664.7|46624.7|46719.7|46679.7|46644.7|46604.7|18
1645713580000|2022-02-24 14:39:40|46659.7|46619.7|46629.8|46589.8|46664.7|46624.7|46614.8|46574.8|42
1645713590000|2022-02-24 14:39:50|46634.7|46594.7|46639.7|46599.7|46659.8|46619.8|46614.7|46574.7|38
1645713600000|2022-02-24 14:40:00|46634.8|46594.8|46609.8|46569.8|46669.7|46629.7|46584.8|46544.8|73
1645713610000|2022-02-24 14:40:10|46604.8|46564.8|46634.8|46594.8|46634.8|46594.8|46564.8|46524.8|85
1645713620000|2022-02-24 14:40:20|46619.8|46579.8|46584.8|46544.8|46634.8|46594.8|46564.7|46524.7|44
1645713630000|2022-02-24 14:40:30|46589.7|46549.7|46579.8|46539.8|46589.7|46549.7|46514.7|46474.7|59
1645713640000|2022-02-24 14:40:40|46584.7|46544.7|46534.7|46494.7|46584.7|46544.7|46529.7|46489.7|50
1645713650000|2022-02-24 14:40:50|46529.7|46489.7|46549.7|46509.7|46614.7|46574.7|46529.7|46489.7|70
1645713660000|2022-02-24 14:41:00|46564.7|46524.7|46484.8|46444.8|46574.7|46534.7|46479.8|46439.8|42
1645713670000|2022-02-24 14:41:10|46489.8|46449.8|46494.9|46454.9|46509.8|46469.8|46474.8|46434.8|38
1645713680000|2022-02-24 14:41:20|46484.9|46444.9|46394.9|46354.9|46484.9|46444.9|46379.9|46339.9|74
1645713690000|2022-02-24 14:41:30|46389.9|46349.9|46394.8|46354.8|46404.9|46364.9|46374.9|46334.9|33
1645713700000|2022-02-24 14:41:40|46389.8|46349.8|46349.7|46309.7|46389.8|46349.8|46304.8|46264.8|114
1645713710000|2022-02-24 14:41:50|46354.7|46314.7|46304.7|46264.7|46404.7|46364.7|46304.7|46264.7|60
1645713720000|2022-02-24 14:42:00|46304.6|46264.6|46254.8|46214.8|46304.6|46264.6|46249.8|46209.8|52
1645713730000|2022-02-24 14:42:10|46284.8|46244.8|46284.7|46244.7|46304.8|46264.8|46254.8|46214.8|43
1645713740000|2022-02-24 14:42:20|46279.7|46239.7|46284.8|46244.8|46284.8|46244.8|46234.8|46194.8|26
1645713750000|2022-02-24 14:42:30|46289.7|46249.7|46224.7|46184.7|46289.7|46249.7|46224.7|46184.7|65
1645713760000|2022-02-24 14:42:40|46194.6|46154.6|46139.7|46099.7|46194.7|46154.7|46124.7|46084.7|145
1645713770000|2022-02-24 14:42:50|46134.7|46094.7|46194.7|46154.7|46214.7|46174.7|46094.7|46054.7|88
1645713780000|2022-02-24 14:43:00|46169.7|46129.7|46084.7|46044.7|46169.7|46129.7|46064.7|46024.7|44
1645713790000|2022-02-24 14:43:10|46094.7|46054.7|46099.7|46059.7|46099.7|46059.7|46029.6|45989.6|101
1645713800000|2022-02-24 14:43:20|46084.7|46044.7|46064.7|46024.7|46134.7|46094.7|46059.7|46019.7|52
1645713810000|2022-02-24 14:43:30|46034.7|45994.7|46059.7|46019.7|46064.7|46024.7|45964.7|45924.7|44
1645713820000|2022-02-24 14:43:40|46069.7|46029.7|46099.7|46059.7|46134.7|46094.7|46049.7|46009.7|66
1645713830000|2022-02-24 14:43:50|46094.7|46054.7|46099.6|46059.6|46139.7|46099.7|46094.7|46054.7|43
1645713840000|2022-02-24 14:44:00|46094.6|46054.6|46209.7|46169.7|46214.7|46174.7|46094.5|46054.5|81
1645713850000|2022-02-24 14:44:10|46214.7|46174.7|46179.7|46139.7|46214.7|46174.7|46154.6|46114.6|38
1645713860000|2022-02-24 14:44:20|46169.7|46129.7|46174.7|46134.7|46214.6|46174.6|46164.7|46124.7|117
1645713870000|2022-02-24 14:44:30|46179.6|46139.6|46204.6|46164.6|46239.6|46199.6|46179.6|46139.6|124
1645713880000|2022-02-24 14:44:40|46209.6|46169.6|46274.6|46234.6|46284.6|46244.6|46179.6|46139.6|79
1645713890000|2022-02-24 14:44:50|46284.6|46244.6|46334.7|46294.7|46339.6|46299.6|46264.7|46224.7|88
1645713900000|2022-02-24 14:45:00|46334.6|46294.6|46454.7|46414.7|46474.7|46434.7|46334.6|46294.6|86
1645713910000|2022-02-24 14:45:10|46434.7|46394.7|46384.6|46344.6|46474.7|46434.7|46349.7|46309.7|93
1645713920000|2022-02-24 14:45:20|46389.5|46349.5|46384.6|46344.6|46454.6|46414.6|46364.6|46324.6|108
1645713930000|2022-02-24 14:45:30|46374.6|46334.6|46329.6|46289.6|46394.6|46354.6|46314.6|46274.6|83
1645713940000|2022-02-24 14:45:40|46304.6|46264.6|46299.6|46259.6|46319.6|46279.6|46264.6|46224.6|56
1645713950000|2022-02-24 14:45:50|46284.6|46244.6|46334.6|46294.6|46364.6|46324.6|46284.6|46244.6|33
1645713960000|2022-02-24 14:46:00|46324.6|46284.6|46354.6|46314.6|46369.6|46329.6|46314.7|46274.7|76
1645713970000|2022-02-24 14:46:10|46334.6|46294.6|46354.7|46314.7|46369.8|46329.8|46334.6|46294.6|41
1645713980000|2022-02-24 14:46:20|46364.8|46324.8|46334.8|46294.8|46424.9|46384.9|46334.8|46294.8|112
1645713990000|2022-02-24 14:46:30|46334.9|46294.9|46314.8|46274.8|46349.8|46309.8|46299.8|46259.8|32
1645714000000|2022-02-24 14:46:40|46319.8|46279.8|46204.8|46164.8|46339.8|46299.8|46194.8|46154.8|32
1645714010000|2022-02-24 14:46:50|46224.8|46184.8|46234.9|46194.9|46294.9|46254.9|46214.8|46174.8|113
1645714020000|2022-02-24 14:47:00|46244.9|46204.9|46214.9|46174.9|46275|46235|46214.9|46174.9|33
1645714030000|2022-02-24 14:47:10|46214.8|46174.8|46224.9|46184.9|46264.9|46224.9|46184.8|46144.8|89
1645714040000|2022-02-24 14:47:20|46204.9|46164.9|46294.9|46254.9|46299.8|46259.8|46199.9|46159.9|42
1645714050000|2022-02-24 14:47:30|46284.9|46244.9|46254.9|46214.9|46294.9|46254.9|46244.9|46204.9|20
1645714060000|2022-02-24 14:47:40|46239.9|46199.9|46249.8|46209.8|46259.8|46219.8|46219.9|46179.9|15
1645714070000|2022-02-24 14:47:50|46244.8|46204.8|46219.7|46179.7|46244.8|46204.8|46194.7|46154.7|25
1645714080000|2022-02-24 14:48:00|46214.8|46174.8|46254.8|46214.8|46264.8|46224.8|46204.8|46164.8|34
1645714090000|2022-02-24 14:48:10|46249.8|46209.8|46159.8|46119.8|46249.8|46209.8|46159.8|46119.8|33
1645714100000|2022-02-24 14:48:20|46154.8|46114.8|46159.8|46119.8|46189.8|46149.8|46149.8|46109.8|28
1645714110000|2022-02-24 14:48:30|46174.8|46134.8|46094.8|46054.8|46204.8|46164.8|46074.9|46034.9|33
1645714120000|2022-02-24 14:48:40|46094.9|46054.9|46084.9|46044.9|46104.9|46064.9|46049.9|46009.9|57
1645714130000|2022-02-24 14:48:50|46099.9|46059.9|46104.9|46064.9|46104.9|46064.9|46069.9|46029.9|23
1645714140000|2022-02-24 14:49:00|46094.9|46054.9|46064.9|46024.9|46114.9|46074.9|46024.9|45984.9|42
1645714150000|2022-02-24 14:49:10|46054.9|46014.9|46084.9|46044.9|46124.9|46084.9|46039.9|45999.9|66
1645714160000|2022-02-24 14:49:20|46094.8|46054.8|46104.9|46064.9|46154.9|46114.9|46084.9|46044.9|40
1645714170000|2022-02-24 14:49:30|46114.9|46074.9|46074.9|46034.9|46134.9|46094.9|46064.9|46024.9|20
1645714180000|2022-02-24 14:49:40|46084.9|46044.9|46044.9|46004.9|46084.9|46044.9|46014.8|45974.8|47
1645714190000|2022-02-24 14:49:50|46039.9|45999.9|45954.8|45914.8|46039.9|45999.9|45934.8|45894.8|71
1645714200000|2022-02-24 14:50:00|45949.8|45909.8|45954.7|45914.7|45954.7|45914.7|45889.7|45849.7|90
1645714210000|2022-02-24 14:50:10|45949.7|45909.7|45944.8|45904.8|45994.6|45954.6|45889.7|45849.7|63
1645714220000|2022-02-24 14:50:20|45934.8|45894.8|45974.7|45934.7|46024.8|45984.8|45904.8|45864.8|99
1645714230000|2022-02-24 14:50:30|45964.8|45924.8|45894.8|45854.8|45964.8|45924.8|45884.8|45844.8|56
1645714240000|2022-02-24 14:50:40|45894.7|45854.7|45869.8|45829.8|45894.8|45854.8|45869.8|45829.8|22
1645714250000|2022-02-24 14:50:50|45874.8|45834.8|45924.8|45884.8|45954.8|45914.8|45874.8|45834.8|49
1645714260000|2022-02-24 14:51:00|45919.8|45879.8|45964.8|45924.8|45974.8|45934.8|45914.8|45874.8|42
1645714270000|2022-02-24 14:51:10|45974.8|45934.8|46024.7|45984.7|46039.7|45999.7|45964.8|45924.8|51
1645714280000|2022-02-24 14:51:20|46014.7|45974.7|45984.7|45944.7|46044.7|46004.7|45984.7|45944.7|16
1645714290000|2022-02-24 14:51:30|45989.7|45949.7|45964.7|45924.7|46004.6|45964.6|45949.7|45909.7|45
1645714300000|2022-02-24 14:51:40|45959.7|45919.7|46059.8|46019.8|46114.9|46074.9|45959.7|45919.7|84
1645714310000|2022-02-24 14:51:50|46054.8|46014.8|46004.7|45964.7|46064.8|46024.8|45974.7|45934.7|19
1645714320000|2022-02-24 14:52:00|46024.7|45984.7|46014.7|45974.7|46064.7|46024.7|46004.7|45964.7|23
1645714330000|2022-02-24 14:52:10|46024.7|45984.7|46034.6|45994.6|46044.7|46004.7|46014.7|45974.7|10
1645714340000|2022-02-24 14:52:20|46029.7|45989.7|46044.7|46004.7|46044.7|46004.7|46009.7|45969.7|15
1645714350000|2022-02-24 14:52:30|46054.7|46014.7|45974.7|45934.7|46054.7|46014.7|45974.7|45934.7|21
1645714360000|2022-02-24 14:52:40|45974.8|45934.8|45984.8|45944.8|45989.7|45949.7|45929.7|45889.7|26
1645714370000|2022-02-24 14:52:50|45989.7|45949.7|45894.6|45854.6|45989.7|45949.7|45889.7|45849.7|41
1645714380000|2022-02-24 14:53:00|45914.6|45874.6|45919.6|45879.6|45924.6|45884.6|45904.6|45864.6|46
1645714390000|2022-02-24 14:53:10|45914.6|45874.6|45869.7|45829.7|45914.7|45874.7|45839.7|45799.7|29
1645714400000|2022-02-24 14:53:20|45894.7|45854.7|45844.6|45804.6|45899.7|45859.7|45844.6|45804.6|24
1645714410000|2022-02-24 14:53:30|45849.6|45809.6|45899.6|45859.6|45899.6|45859.6|45839.5|45799.5|27
1645714420000|2022-02-24 14:53:40|45894.6|45854.6|45899.6|45859.6|45899.6|45859.6|45864.6|45824.6|19
1645714430000|2022-02-24 14:53:50|45899.9|45859.9|46019.6|45979.6|46034.6|45994.6|45899.9|45859.9|35
1645714440000|2022-02-24 14:54:00|46014.6|45974.6|45969.6|45929.6|46044.6|46004.6|45964.6|45924.6|28
1645714450000|2022-02-24 14:54:10|45969.5|45929.5|45984.6|45944.6|45994.6|45954.6|45954.6|45914.6|17
1645714460000|2022-02-24 14:54:20|45974.6|45934.6|45944.6|45904.6|45999.6|45959.6|45944.6|45904.6|40
1645714470000|2022-02-24 14:54:30|45934.7|45894.7|45954.7|45914.7|45959.7|45919.7|45934.6|45894.6|24
1645714480000|2022-02-24 14:54:40|45969.7|45929.7|45964.7|45924.7|45984.7|45944.7|45949.7|45909.7|8
1645714490000|2022-02-24 14:54:50|45954.7|45914.7|45954.7|45914.7|45969.7|45929.7|45944.7|45904.7|14
1645714500000|2022-02-24 14:55:00|45944.7|45904.7|45939.7|45899.7|45994.6|45954.6|45919.7|45879.7|38
1645714510000|2022-02-24 14:55:10|45944.7|45904.7|45984.7|45944.7|45984.7|45944.7|45934.7|45894.7|13
1645714520000|2022-02-24 14:55:20|45974.7|45934.7|45954.7|45914.7|45974.7|45934.7|45934.6|45894.6|47
1645714530000|2022-02-24 14:55:30|45944.7|45904.7|45969.7|45929.7|45969.7|45929.7|45894.7|45854.7|20
1645714540000|2022-02-24 14:55:40|45964.7|45924.7|45939.6|45899.6|45964.7|45924.7|45919.7|45879.7|169
1645714550000|2022-02-24 14:55:50|45924.6|45884.6|45904.7|45864.7|45934.6|45894.6|45894.7|45854.7|15
1645714560000|2022-02-24 14:56:00|45914.6|45874.6|45934.6|45894.6|45964.6|45924.6|45914.6|45874.6|14
1645714570000|2022-02-24 14:56:10|45939.6|45899.6|45984.7|45944.7|45989.6|45949.6|45934.6|45894.6|29
1645714580000|2022-02-24 14:56:20|45984.6|45944.6|46004.6|45964.6|46014.6|45974.6|45959.6|45919.6|29
1645714590000|2022-02-24 14:56:30|46014.6|45974.6|46024.6|45984.6|46029.6|45989.6|45994.6|45954.6|6
1645714600000|2022-02-24 14:56:40|46029.6|45989.6|46019.6|45979.6|46039.7|45999.7|46009.6|45969.6|19
1645714610000|2022-02-24 14:56:50|46029.6|45989.6|46094.6|46054.6|46094.6|46054.6|46014.6|45974.6|17
1645714620000|2022-02-24 14:57:00|46104.6|46064.6|46114.6|46074.6|46129.6|46089.6|46084.6|46044.6|32
1645714630000|2022-02-24 14:57:10|46119.6|46079.6|46084.6|46044.6|46124.6|46084.6|46084.5|46044.5|31
1645714640000|2022-02-24 14:57:20|46094.6|46054.6|46084.6|46044.6|46119.5|46079.5|46074.6|46034.6|28
1645714650000|2022-02-24 14:57:30|46089.5|46049.5|46104.6|46064.6|46129.6|46089.6|46084.6|46044.6|38
1645714660000|2022-02-24 14:57:40|46094.6|46054.6|46124.7|46084.7|46129.6|46089.6|46079.6|46039.6|38
1645714670000|2022-02-24 14:57:50|46124.6|46084.6|46199.4|46159.4|46199.4|46159.4|46114.7|46074.7|46
1645714680000|2022-02-24 14:58:00|46194.7|46154.7|46164.7|46124.7|46194.7|46154.7|46154.7|46114.7|50
1645714690000|2022-02-24 14:58:10|46174.7|46134.7|46174.7|46134.7|46174.7|46134.7|46149.6|46109.6|10
1645714700000|2022-02-24 14:58:20|46164.6|46124.6|46144.6|46104.6|46164.6|46124.6|46134.6|46094.6|34
1645714710000|2022-02-24 14:58:30|46154.6|46114.6|46149.6|46109.6|46179.6|46139.6|46149.6|46109.6|43
1645714720000|2022-02-24 14:58:40|46144.6|46104.6|46139.6|46099.6|46154.6|46114.6|46124.6|46084.6|40
1645714730000|2022-02-24 14:58:50|46134.6|46094.6|46144.6|46104.6|46144.6|46104.6|46129.6|46089.6|14
1645714740000|2022-02-24 14:59:00|46124.6|46084.6|46184.6|46144.6|46184.6|46144.6|46124.6|46084.6|54
1645714750000|2022-02-24 14:59:10|46174.6|46134.6|46184.6|46144.6|46184.6|46144.6|46174.6|46134.6|5
1645714760000|2022-02-24 14:59:20|46179.6|46139.6|46184.6|46144.6|46184.6|46144.6|46159.6|46119.6|11
1645714770000|2022-02-24 14:59:30|46174.6|46134.6|46159.6|46119.6|46174.6|46134.6|46154.6|46114.6|18
1645714780000|2022-02-24 14:59:40|46164.6|46124.6|46194.6|46154.6|46194.6|46154.6|46154.6|46114.6|13
1645714790000|2022-02-24 14:59:50|46224.6|46184.6|46229.6|46189.6|46244.6|46204.6|46214.6|46174.6|22
1645714800000|2022-02-24 15:00:00|46234.6|46194.6|46239.6|46199.6|46254.6|46214.6|46224.6|46184.6|24
1645714810000|2022-02-24 15:00:10|46234.6|46194.6|46269.6|46229.6|46279.5|46239.5|46234.6|46194.6|34
1645714820000|2022-02-24 15:00:20|46284.6|46244.6|46324.6|46284.6|46339.6|46299.6|46264.6|46224.6|65
1645714830000|2022-02-24 15:00:30|46309.6|46269.6|46299.6|46259.6|46334.6|46294.6|46294.6|46254.6|29
1645714840000|2022-02-24 15:00:40|46309.6|46269.6|46279.6|46239.6|46314.6|46274.6|46279.6|46239.6|12
1645714850000|2022-02-24 15:00:50|46289.6|46249.6|46264.5|46224.5|46289.6|46249.6|46264.5|46224.5|16
1645714860000|2022-02-24 15:01:00|46254.6|46214.6|46234.6|46194.6|46254.6|46214.6|46209.5|46169.5|25
1645714870000|2022-02-24 15:01:10|46254.6|46214.6|46254.6|46214.6|46254.6|46214.6|46214.6|46174.6|58
1645714880000|2022-02-24 15:01:20|46239.6|46199.6|46254.6|46214.6|46289.6|46249.6|46239.6|46199.6|17
1645714890000|2022-02-24 15:01:30|46269.6|46229.6|46254.6|46214.6|46269.6|46229.6|46254.6|46214.6|4
1645714900000|2022-02-24 15:01:40|46264.6|46224.6|46269.6|46229.6|46284.6|46244.6|46264.6|46224.6|13
1645714910000|2022-02-24 15:01:50|46274.5|46234.5|46264.6|46224.6|46284.5|46244.5|46254.6|46214.6|7
1645714920000|2022-02-24 15:02:00|46234.6|46194.6|46234.5|46194.5|46254.6|46214.6|46224.5|46184.5|20
1645714930000|2022-02-24 15:02:10|46219.5|46179.5|46194.6|46154.6|46219.5|46179.5|46194.6|46154.6|18
1645714940000|2022-02-24 15:02:20|46184.5|46144.5|46154.5|46114.5|46189.5|46149.5|46149.5|46109.5|28
1645714950000|2022-02-24 15:02:30|46139.5|46099.5|46129.5|46089.5|46149.5|46109.5|46124.5|46084.5|26
1645714960000|2022-02-24 15:02:40|46119.5|46079.5|46154.5|46114.5|46154.5|46114.5|46084.5|46044.5|36
1645714970000|2022-02-24 15:02:50|46159.4|46119.4|46184.5|46144.5|46189.5|46149.5|46159.4|46119.4|14
1645714980000|2022-02-24 15:03:00|46199.5|46159.5|46259.5|46219.5|46259.5|46219.5|46199.4|46159.4|39
1645714990000|2022-02-24 15:03:10|46229.5|46189.5|46264.5|46224.5|46264.5|46224.5|46229.5|46189.5|10
1645715000000|2022-02-24 15:03:20|46264.6|46224.6|46269.6|46229.6|46284.5|46244.5|46244.5|46204.5|35
1645715010000|2022-02-24 15:03:30|46264.6|46224.6|46214.6|46174.6|46264.6|46224.6|46174.6|46134.6|31
1645715020000|2022-02-24 15:03:40|46194.6|46154.6|46219.6|46179.6|46219.6|46179.6|46194.6|46154.6|9
1645715030000|2022-02-24 15:03:50|46219.5|46179.5|46219.6|46179.6|46219.6|46179.6|46204.6|46164.6|36
1645715040000|2022-02-24 15:04:00|46194.6|46154.6|46214.5|46174.5|46219.6|46179.6|46194.5|46154.5|73
1645715050000|2022-02-24 15:04:10|46219.5|46179.5|46219.5|46179.5|46219.5|46179.5|46199.5|46159.5|21
1645715060000|2022-02-24 15:04:20|46209.5|46169.5|46199.5|46159.5|46214.5|46174.5|46199.5|46159.5|14
1645715070000|2022-02-24 15:04:30|46194.5|46154.5|46244.5|46204.5|46274.4|46234.4|46194.5|46154.5|25
1645715080000|2022-02-24 15:04:40|46264.4|46224.4|46309.4|46269.4|46309.4|46269.4|46264.4|46224.4|34
1645715090000|2022-02-24 15:04:50|46304.4|46264.4|46314.4|46274.4|46324.3|46284.3|46294.4|46254.4|13
1645715100000|2022-02-24 15:05:00|46309.4|46269.4|46314.5|46274.5|46314.5|46274.5|46289.5|46249.5|16
1645715110000|2022-02-24 15:05:10|46304.5|46264.5|46339.5|46299.5|46339.5|46299.5|46304.5|46264.5|15
1645715120000|2022-02-24 15:05:20|46329.5|46289.5|46334.5|46294.5|46359.5|46319.5|46329.5|46289.5|14
1645715130000|2022-02-24 15:05:30|46339.5|46299.5|46339.5|46299.5|46354.5|46314.5|46334.5|46294.5|10
1645715140000|2022-02-24 15:05:40|46344.5|46304.5|46354.5|46314.5|46354.5|46314.5|46339.5|46299.5|13
1645715150000|2022-02-24 15:05:50|46344.5|46304.5|46409.5|46369.5|46414.5|46374.5|46344.5|46304.5|29
1645715160000|2022-02-24 15:06:00|46394.5|46354.5|46404.5|46364.5|46429.5|46389.5|46384.5|46344.5|35
1645715170000|2022-02-24 15:06:10|46409.5|46369.5|46444.5|46404.5|46454.4|46414.4|46404.5|46364.5|13
1645715180000|2022-02-24 15:06:20|46449.5|46409.5|46479.5|46439.5|46499.5|46459.5|46419.5|46379.5|28
1645715190000|2022-02-24 15:06:30|46489.5|46449.5|46439.5|46399.5|46489.5|46449.5|46409.5|46369.5|34
1645715200000|2022-02-24 15:06:40|46444.5|46404.5|46464.5|46424.5|46479.5|46439.5|46444.5|46404.5|27
1645715210000|2022-02-24 15:06:50|46459.5|46419.5|46454.4|46414.4|46459.5|46419.5|46429.5|46389.5|58
1645715220000|2022-02-24 15:07:00|46449.5|46409.5|46464.5|46424.5|46464.5|46424.5|46444.4|46404.4|6
1645715230000|2022-02-24 15:07:10|46469.4|46429.4|46549.4|46509.4|46559.4|46519.4|46434.5|46394.5|24
1645715240000|2022-02-24 15:07:20|46544.4|46504.4|46564.5|46524.5|46564.5|46524.5|46499.4|46459.4|59
1645715250000|2022-02-24 15:07:30|46559.5|46519.5|46604.5|46564.5|46609.5|46569.5|46554.5|46514.5|38
1645715260000|2022-02-24 15:07:40|46594.5|46554.5|46679.5|46639.5|46679.5|46639.5|46594.5|46554.5|34
1645715270000|2022-02-24 15:07:50|46684.5|46644.5|46624.5|46584.5|46684.5|46644.5|46589.4|46549.4|43
1645715280000|2022-02-24 15:08:00|46629.5|46589.5|46684.5|46644.5|46694.5|46654.5|46629.5|46589.5|31
1645715290000|2022-02-24 15:08:10|46694.4|46654.4|46654.4|46614.4|46694.5|46654.5|46654.4|46614.4|21
1645715300000|2022-02-24 15:08:20|46654.5|46614.5|46689.5|46649.5|46704.5|46664.5|46654.5|46614.5|35
1645715310000|2022-02-24 15:08:30|46694.5|46654.5|46714.5|46674.5|46734.5|46694.5|46689.5|46649.5|92
1645715320000|2022-02-24 15:08:40|46704.5|46664.5|46734.5|46694.5|46739.5|46699.5|46694.6|46654.6|16
1645715330000|2022-02-24 15:08:50|46734.6|46694.6|46694.6|46654.6|46734.6|46694.6|46679.5|46639.5|31
1645715340000|2022-02-24 15:09:00|46689.6|46649.6|46664.6|46624.6|46689.6|46649.6|46654.6|46614.6|24
1645715350000|2022-02-24 15:09:10|46674.6|46634.6|46654.6|46614.6|46684.5|46644.5|46654.5|46614.5|11
1645715360000|2022-02-24 15:09:20|46654.5|46614.5|46689.5|46649.5|46689.5|46649.5|46644.6|46604.6|24
1645715370000|2022-02-24 15:09:30|46684.5|46644.5|46704.5|46664.5|46704.5|46664.5|46674.5|46634.5|26
1645715380000|2022-02-24 15:09:40|46694.5|46654.5|46694.5|46654.5|46699.5|46659.5|46684.5|46644.5|80
1645715390000|2022-02-24 15:09:50|46684.6|46644.6|46684.6|46644.6|46684.6|46644.6|46679.6|46639.6|15
1645715400000|2022-02-24 15:10:00|46689.6|46649.6|46734.6|46694.6|46759.6|46719.6|46689.6|46649.6|26
1645715410000|2022-02-24 15:10:10|46729.7|46689.7|46759.6|46719.6|46769.6|46729.6|46719.6|46679.6|36
1645715420000|2022-02-24 15:10:20|46754.6|46714.6|46704.6|46664.6|46754.6|46714.6|46704.6|46664.6|7
1645715430000|2022-02-24 15:10:30|46704.5|46664.5|46724.5|46684.5|46724.5|46684.5|46694.6|46654.6|10
1645715440000|2022-02-24 15:10:40|46719.5|46679.5|46724.5|46684.5|46724.6|46684.6|46709.5|46669.5|10
1645715450000|2022-02-24 15:10:50|46719.6|46679.6|46754.6|46714.6|46754.6|46714.6|46719.6|46679.6|7
1645715460000|2022-02-24 15:11:00|46744.6|46704.6|46764.5|46724.5|46769.5|46729.5|46744.6|46704.6|22
1645715470000|2022-02-24 15:11:10|46764.4|46724.4|46694.5|46654.5|46764.4|46724.4|46694.5|46654.5|21
1645715480000|2022-02-24 15:11:20|46704.5|46664.5|46704.6|46664.6|46709.5|46669.5|46694.5|46654.5|22
1645715490000|2022-02-24 15:11:30|46709.5|46669.5|46729.7|46689.7|46734.7|46694.7|46709.5|46669.5|31
1645715500000|2022-02-24 15:11:40|46734.7|46694.7|46739.6|46699.6|46759.6|46719.6|46729.7|46689.7|18
1645715510000|2022-02-24 15:11:50|46744.6|46704.6|46729.7|46689.7|46744.6|46704.6|46729.7|46689.7|27
1645715520000|2022-02-24 15:12:00|46734.7|46694.7|46739.6|46699.6|46754.6|46714.6|46729.7|46689.7|48
1645715530000|2022-02-24 15:12:10|46739.5|46699.5|46724.6|46684.6|46739.5|46699.5|46714.6|46674.6|6
1645715540000|2022-02-24 15:12:20|46719.6|46679.6|46714.6|46674.6|46724.6|46684.6|46714.6|46674.6|5
1645715550000|2022-02-24 15:12:30|46729.6|46689.6|46709.5|46669.5|46729.6|46689.6|46709.5|46669.5|43
1645715560000|2022-02-24 15:12:40|46684.5|46644.5|46674.5|46634.5|46694.5|46654.5|46674.5|46634.5|17
1645715570000|2022-02-24 15:12:50|46669.5|46629.5|46674.5|46634.5|46674.5|46634.5|46669.5|46629.5|19
1645715580000|2022-02-24 15:13:00|46679.5|46639.5|46694.5|46654.5|46694.5|46654.5|46674.5|46634.5|25
1645715590000|2022-02-24 15:13:10|46714.6|46674.6|46699.6|46659.6|46714.6|46674.6|46694.6|46654.6|5
1645715600000|2022-02-24 15:13:20|46694.6|46654.6|46704.5|46664.5|46704.6|46664.6|46694.6|46654.6|4
1645715610000|2022-02-24 15:13:30|46694.6|46654.6|46704.5|46664.5|46704.5|46664.5|46669.6|46629.6|26
1645715620000|2022-02-24 15:13:40|46699.5|46659.5|46694.5|46654.5|46709.5|46669.5|46694.5|46654.5|6
1645715630000|2022-02-24 15:13:50|46684.5|46644.5|46684.5|46644.5|46684.5|46644.5|46684.5|46644.5|2
1645715640000|2022-02-24 15:14:00|46689.5|46649.5|46704.6|46664.6|46704.6|46664.6|46684.5|46644.5|39
1645715650000|2022-02-24 15:14:10|46714.5|46674.5|46734.5|46694.5|46734.5|46694.5|46714.5|46674.5|9
1645715660000|2022-02-24 15:14:20|46729.6|46689.6|46709.5|46669.5|46729.6|46689.6|46699.5|46659.5|20
1645715670000|2022-02-24 15:14:30|46704.5|46664.5|46719.5|46679.5|46719.5|46679.5|46704.5|46664.5|20
1645715680000|2022-02-24 15:14:40|46714.5|46674.5|46709.6|46669.6|46719.5|46679.5|46709.5|46669.5|9
1645715690000|2022-02-24 15:14:50|46734.5|46694.5|46674.5|46634.5|46734.5|46694.5|46674.5|46634.5|78
1645715700000|2022-02-24 15:15:00|46679.5|46639.5|46494.5|46454.5|46679.5|46639.5|46494.5|46454.5|67
1645715710000|2022-02-24 15:15:10|46504.5|46464.5|46534.5|46494.5|46544.5|46504.5|46474.5|46434.5|27
1645715720000|2022-02-24 15:15:20|46529.5|46489.5|46444.5|46404.5|46554.5|46514.5|46434.5|46394.5|66
1645715730000|2022-02-24 15:15:30|46464.5|46424.5|46464.5|46424.5|46474.5|46434.5|46429.4|46389.4|22
1645715740000|2022-02-24 15:15:40|46474.5|46434.5|46524.5|46484.5|46524.5|46484.5|46474.5|46434.5|6
1645715750000|2022-02-24 15:15:50|46514.5|46474.5|46489.4|46449.4|46514.5|46474.5|46484.4|46444.4|18
1645715760000|2022-02-24 15:16:00|46499.4|46459.4|46444.4|46404.4|46499.4|46459.4|46444.4|46404.4|20
1645715770000|2022-02-24 15:16:10|46439.5|46399.5|46469.4|46429.4|46469.4|46429.4|46434.4|46394.4|15
1645715780000|2022-02-24 15:16:20|46464.5|46424.5|46444.5|46404.5|46464.5|46424.5|46444.5|46404.5|7
1645715790000|2022-02-24 15:16:30|46454.5|46414.5|46409.5|46369.5|46454.5|46414.5|46394.4|46354.4|9
1645715800000|2022-02-24 15:16:40|46399.5|46359.5|46414.5|46374.5|46434.5|46394.5|46394.5|46354.5|26
1645715810000|2022-02-24 15:16:50|46429.5|46389.5|46379.5|46339.5|46429.5|46389.5|46379.5|46339.5|6
1645715820000|2022-02-24 15:17:00|46379.4|46339.4|46404.5|46364.5|46414.5|46374.5|46359.5|46319.5|16
1645715830000|2022-02-24 15:17:10|46389.5|46349.5|46399.5|46359.5|46409.5|46369.5|46389.5|46349.5|4
1645715840000|2022-02-24 15:17:20|46404.5|46364.5|46389.5|46349.5|46409.5|46369.5|46384.5|46344.5|14
1645715850000|2022-02-24 15:17:30|46394.5|46354.5|46439.5|46399.5|46459.4|46419.4|46394.5|46354.5|7
1645715860000|2022-02-24 15:17:40|46459.5|46419.5|46444.5|46404.5|46479.5|46439.5|46439.5|46399.5|77
1645715870000|2022-02-24 15:17:50|46404.6|46364.6|46369.5|46329.5|46414.5|46374.5|46344.5|46304.5|44
1645715880000|2022-02-24 15:18:00|46364.6|46324.6|46389.5|46349.5|46394.4|46354.4|46364.6|46324.6|29
1645715890000|2022-02-24 15:18:10|46374.6|46334.6|46434.5|46394.5|46439.5|46399.5|46369.5|46329.5|43
1645715900000|2022-02-24 15:18:20|46429.5|46389.5|46424.5|46384.5|46449.5|46409.5|46424.5|46384.5|22
1645715910000|2022-02-24 15:18:30|46434.4|46394.4|46409.5|46369.5|46434.5|46394.5|46399.5|46359.5|26
1645715920000|2022-02-24 15:18:40|46414.5|46374.5|46414.5|46374.5|46434.5|46394.5|46414.5|46374.5|16
1645715930000|2022-02-24 15:18:50|46419.5|46379.5|46424.5|46384.5|46429.5|46389.5|46414.5|46374.5|7
1645715940000|2022-02-24 15:19:00|46439.5|46399.5|46454.4|46414.4|46464.4|46424.4|46429.5|46389.5|21
1645715950000|2022-02-24 15:19:10|46459.4|46419.4|46474.4|46434.4|46514.4|46474.4|46434.4|46394.4|48
1645715960000|2022-02-24 15:19:20|46504.4|46464.4|46514.4|46474.4|46529.4|46489.4|46504.4|46464.4|31
1645715970000|2022-02-24 15:19:30|46519.4|46479.4|46524.4|46484.4|46529.4|46489.4|46494.4|46454.4|37
1645715980000|2022-02-24 15:19:40|46524.5|46484.5|46494.4|46454.4|46539.4|46499.4|46494.4|46454.4|14
1645715990000|2022-02-24 15:19:50|46489.4|46449.4|46484.4|46444.4|46489.4|46449.4|46474.4|46434.4|4
1645716000000|2022-02-24 15:20:00|46504.4|46464.4|46484.4|46444.4|46504.4|46464.4|46484.4|46444.4|35
1645716010000|2022-02-24 15:20:10|46479.4|46439.4|46479.4|46439.4|46519.5|46479.5|46479.4|46439.4|27
1645716020000|2022-02-24 15:20:20|46484.5|46444.5|46504.4|46464.4|46504.4|46464.4|46479.5|46439.5|16
1645716030000|2022-02-24 15:20:30|46514.5|46474.5|46514.5|46474.5|46514.5|46474.5|46489.4|46449.4|17
1645716040000|2022-02-24 15:20:40|46509.4|46469.4|46514.5|46474.5|46529.4|46489.4|46504.5|46464.5|9
1645716050000|2022-02-24 15:20:50|46519.5|46479.5|46554.5|46514.5|46564.5|46524.5|46519.5|46479.5|16
1645716060000|2022-02-24 15:21:00|46559.4|46519.4|46514.4|46474.4|46564.5|46524.5|46514.4|46474.4|31
1645716070000|2022-02-24 15:21:10|46504.4|46464.4|46479.4|46439.4|46504.4|46464.4|46479.4|46439.4|61
1645716080000|2022-02-24 15:21:20|46449.4|46409.4|46414.4|46374.4|46454.4|46414.4|46414.4|46374.4|29
1645716090000|2022-02-24 15:21:30|46409.4|46369.4|46364.4|46324.4|46424.4|46384.4|46364.4|46324.4|15
1645716100000|2022-02-24 15:21:40|46369.5|46329.5|46424.4|46384.4|46424.4|46384.4|46369.5|46329.5|16
1645716110000|2022-02-24 15:21:50|46419.4|46379.4|46474.4|46434.4|46474.4|46434.4|46409.5|46369.5|14
1645716120000|2022-02-24 15:22:00|46469.5|46429.5|46434.4|46394.4|46469.5|46429.5|46434.4|46394.4|5
1645716130000|2022-02-24 15:22:10|46444.4|46404.4|46424.4|46384.4|46444.4|46404.4|46399.4|46359.4|8
1645716140000|2022-02-24 15:22:20|46409.4|46369.4|46494.5|46454.5|46499.4|46459.4|46409.4|46369.4|20
1645716150000|2022-02-24 15:22:30|46494.4|46454.4|46504.4|46464.4|46514.4|46474.4|46479.4|46439.4|11
1645716160000|2022-02-24 15:22:40|46499.4|46459.4|46504.4|46464.4|46504.4|46464.4|46494.4|46454.4|29
1645716170000|2022-02-24 15:22:50|46519.4|46479.4|46519.4|46479.4|46534.4|46494.4|46514.4|46474.4|12
1645716180000|2022-02-24 15:23:00|46524.4|46484.4|46464.4|46424.4|46524.4|46484.4|46464.4|46424.4|33
1645716190000|2022-02-24 15:23:10|46454.4|46414.4|46454.4|46414.4|46464.4|46424.4|46449.4|46409.4|2
1645716200000|2022-02-24 15:23:20|46459.4|46419.4|46464.4|46424.4|46479.4|46439.4|46449.5|46409.5|20
1645716210000|2022-02-24 15:23:30|46459.4|46419.4|46434.4|46394.4|46464.4|46424.4|46434.4|46394.4|9
1645716220000|2022-02-24 15:23:40|46429.4|46389.4|46444.3|46404.3|46444.4|46404.4|46429.4|46389.4|3
1645716230000|2022-02-24 15:23:50|46439.4|46399.4|46349.4|46309.4|46454.3|46414.3|46344.4|46304.4|50
1645716240000|2022-02-24 15:24:00|46324.4|46284.4|46364.3|46324.3|46364.4|46324.4|46324.4|46284.4|3
1645716250000|2022-02-24 15:24:10|46359.4|46319.4|46384.3|46344.3|46384.3|46344.3|46359.4|46319.4|4
1645716260000|2022-02-24 15:24:20|46389.3|46349.3|46379.3|46339.3|46389.3|46349.3|46379.3|46339.3|3
1645716270000|2022-02-24 15:24:30|46364.3|46324.3|46359.3|46319.3|46369.3|46329.3|46354.3|46314.3|4
1645716280000|2022-02-24 15:24:40|46354.4|46314.4|46364.3|46324.3|46369.3|46329.3|46354.3|46314.3|6
1645716290000|2022-02-24 15:24:50|46369.3|46329.3|46364.3|46324.3|46384.3|46344.3|46344.3|46304.3|10
1645716300000|2022-02-24 15:25:00|46369.3|46329.3|46374.3|46334.3|46384.3|46344.3|46369.3|46329.3|4
1645716310000|2022-02-24 15:25:10|46369.4|46329.4|46474.4|46434.4|46499.4|46459.4|46259.3|46219.3|49
1645716320000|2022-02-24 15:25:20|46484.3|46444.3|46449.3|46409.3|46494.4|46454.4|46444.3|46404.3|21
1645716330000|2022-02-24 15:25:30|46444.3|46404.3|46419.4|46379.4|46444.3|46404.3|46404.3|46364.3|18
1645716340000|2022-02-24 15:25:40|46404.4|46364.4|46449.4|46409.4|46449.4|46409.4|46404.4|46364.4|6
1645716350000|2022-02-24 15:25:50|46444.4|46404.4|46439.4|46399.4|46444.4|46404.4|46424.4|46384.4|3
1645716360000|2022-02-24 15:26:00|46444.4|46404.4|46484.4|46444.4|46484.4|46444.4|46444.4|46404.4|6
1645716370000|2022-02-24 15:26:10|46479.4|46439.4|46474.4|46434.4|46499.4|46459.4|46474.3|46434.3|7
1645716380000|2022-02-24 15:26:20|46474.3|46434.3|46464.4|46424.4|46474.3|46434.3|46454.4|46414.4|4
1645716390000|2022-02-24 15:26:30|46469.4|46429.4|46459.4|46419.4|46469.4|46429.4|46449.4|46409.4|5
1645716400000|2022-02-24 15:26:40|46464.4|46424.4|46479.4|46439.4|46479.4|46439.4|46449.3|46409.3|68
1645716410000|2022-02-24 15:26:50|46474.3|46434.3|46474.3|46434.3|46474.3|46434.3|46474.3|46434.3|0
1645716420000|2022-02-24 15:27:00|46474.4|46434.4|46464.4|46424.4|46494.3|46454.3|46459.3|46419.3|28
1645716430000|2022-02-24 15:27:10|46464.3|46424.3|46434.3|46394.3|46464.3|46424.3|46429.4|46389.4|6
1645716440000|2022-02-24 15:27:20|46394.3|46354.3|46394.3|46354.3|46394.3|46354.3|46394.3|46354.3|27
1645716450000|2022-02-24 15:27:30|46384.3|46344.3|46404.3|46364.3|46404.3|46364.3|46384.3|46344.3|1
1645716470000|2022-02-24 15:27:50|46409.3|46369.3|46414.3|46374.3|46434.3|46394.3|46409.3|46369.3|5
1645716480000|2022-02-24 15:28:00|46409.3|46369.3|46379.3|46339.3|46409.3|46369.3|46379.3|46339.3|2
1645716490000|2022-02-24 15:28:10|46384.3|46344.3|46354.3|46314.3|46419.3|46379.3|46344.3|46304.3|48
1645716500000|2022-02-24 15:28:20|46369.3|46329.3|46404.3|46364.3|46404.3|46364.3|46364.3|46324.3|11
1645716510000|2022-02-24 15:28:30|46399.3|46359.3|46399.3|46359.3|46399.3|46359.3|46394.3|46354.3|7
1645716520000|2022-02-24 15:28:40|46369.3|46329.3|46324.3|46284.3|46374.3|46334.3|46299.3|46259.3|47
1645716530000|2022-02-24 15:28:50|46329.3|46289.3|46389.3|46349.3|46389.3|46349.3|46329.3|46289.3|17
1645716540000|2022-02-24 15:29:00|46394.3|46354.3|46439.3|46399.3|46474.3|46434.3|46394.3|46354.3|9
1645716550000|2022-02-24 15:29:10|46424.3|46384.3|46509.3|46469.3|46509.3|46469.3|46424.3|46384.3|13
1645716560000|2022-02-24 15:29:20|46514.2|46474.2|46514.3|46474.3|46549.3|46509.3|46514.2|46474.2|6
1645716570000|2022-02-24 15:29:30|46504.3|46464.3|46509.3|46469.3|46519.3|46479.3|46474.3|46434.3|12
1645716580000|2022-02-24 15:29:40|46514.3|46474.3|46509.3|46469.3|46519.3|46479.3|46509.3|46469.3|2
1645716590000|2022-02-24 15:29:50|46519.3|46479.3|46519.3|46479.3|46519.3|46479.3|46514.3|46474.3|1
1645716600000|2022-02-24 15:30:00|46514.3|46474.3|46479.4|46439.4|46514.3|46474.3|46459.4|46419.4|19
1645716610000|2022-02-24 15:30:10|46489.3|46449.3|46494.4|46454.4|46509.3|46469.3|46489.3|46449.3|11
1645716620000|2022-02-24 15:30:20|46509.3|46469.3|46494.4|46454.4|46509.3|46469.3|46489.4|46449.4|17
1645716630000|2022-02-24 15:30:30|46499.3|46459.3|46504.3|46464.3|46509.3|46469.3|46494.3|46454.3|14
1645716640000|2022-02-24 15:30:40|46529.4|46489.4|46474.4|46434.4|46529.4|46489.4|46469.4|46429.4|23
1645716650000|2022-02-24 15:30:50|46474.3|46434.3|46494.3|46454.3|46494.3|46454.3|46474.3|46434.3|1
1645716660000|2022-02-24 15:31:00|46489.3|46449.3|46419.4|46379.4|46499.3|46459.3|46419.3|46379.3|26
1645716670000|2022-02-24 15:31:10|46409.5|46369.5|46374.4|46334.4|46414.4|46374.4|46374.4|46334.4|60
1645716680000|2022-02-24 15:31:20|46384.4|46344.4|46434.4|46394.4|46434.4|46394.4|46384.4|46344.4|10
1645716690000|2022-02-24 15:31:30|46424.5|46384.5|46399.5|46359.5|46424.5|46384.5|46394.5|46354.5|28
1645716700000|2022-02-24 15:31:40|46404.5|46364.5|46409.4|46369.4|46414.5|46374.5|46404.5|46364.5|2
1645716710000|2022-02-24 15:31:50|46394.4|46354.4|46439.5|46399.5|46449.5|46409.5|46394.4|46354.4|15
1645716720000|2022-02-24 15:32:00|46439.4|46399.4|46424.5|46384.5|46439.5|46399.5|46424.5|46384.5|6
1645716730000|2022-02-24 15:32:10|46424.4|46384.4|46389.5|46349.5|46424.4|46384.4|46389.4|46349.4|47
1645716740000|2022-02-24 15:32:20|46394.5|46354.5|46394.4|46354.4|46394.5|46354.5|46394.4|46354.4|4
1645716750000|2022-02-24 15:32:30|||||||||3
1645716760000|2022-02-24 15:32:40|46389.4|46349.4|46339.3|46299.3|46394.4|46354.4|46324.3|46284.3|38
1645716770000|2022-02-24 15:32:50|46329.4|46289.4|46364.3|46324.3|46364.3|46324.3|46324.3|46284.3|9
1645716780000|2022-02-24 15:33:00|46394.3|46354.3|46394.3|46354.3|46394.3|46354.3|46394.3|46354.3|4
1645716790000|2022-02-24 15:33:10|46384.3|46344.3|46379.3|46339.3|46384.3|46344.3|46374.3|46334.3|5
1645716800000|2022-02-24 15:33:20|46389.3|46349.3|46399.3|46359.3|46399.3|46359.3|46389.3|46349.3|9
1645716810000|2022-02-24 15:33:30|46384.3|46344.3|46394.3|46354.3|46394.3|46354.3|46384.3|46344.3|8
1645716820000|2022-02-24 15:33:40|46389.3|46349.3|46414.3|46374.3|46434.3|46394.3|46389.3|46349.3|8
1645716830000|2022-02-24 15:33:50|46399.3|46359.3|46429.3|46389.3|46429.3|46389.3|46399.3|46359.3|12
1645716840000|2022-02-24 15:34:00|46454.3|46414.3|46434.3|46394.3|46454.3|46414.3|46429.3|46389.3|13
1645716850000|2022-02-24 15:34:10|46429.4|46389.4|46399.3|46359.3|46429.4|46389.4|46399.3|46359.3|5
1645716860000|2022-02-24 15:34:20|46404.3|46364.3|46419.3|46379.3|46419.3|46379.3|46404.3|46364.3|14
1645716870000|2022-02-24 15:34:30|46404.3|46364.3|46404.3|46364.3|46409.3|46369.3|46404.3|46364.3|14
1645716880000|2022-02-24 15:34:40|46404.4|46364.4|46419.3|46379.3|46419.3|46379.3|46404.4|46364.4|6
1645716890000|2022-02-24 15:34:50|46424.3|46384.3|46444.3|46404.3|46449.3|46409.3|46424.3|46384.3|13
1645716900000|2022-02-24 15:35:00|46444.4|46404.4|46454.3|46414.3|46454.3|46414.3|46444.3|46404.3|39
1645716910000|2022-02-24 15:35:10|46429.3|46389.3|46434.3|46394.3|46439.3|46399.3|46429.3|46389.3|9
1645716920000|2022-02-24 15:35:20|46439.3|46399.3|46424.3|46384.3|46439.3|46399.3|46414.3|46374.3|10
1645716930000|2022-02-24 15:35:30|46429.3|46389.3|46424.3|46384.3|46469.3|46429.3|46424.3|46384.3|6
1645716940000|2022-02-24 15:35:40|46429.3|46389.3|46454.3|46414.3|46459.3|46419.3|46429.3|46389.3|8
1645716950000|2022-02-24 15:35:50|46459.3|46419.3|46469.3|46429.3|46469.3|46429.3|46459.3|46419.3|6
1645716960000|2022-02-24 15:36:00|46464.3|46424.3|46444.3|46404.3|46474.3|46434.3|46444.3|46404.3|15
1645716970000|2022-02-24 15:36:10|46454.2|46414.2|46464.3|46424.3|46474.3|46434.3|46454.2|46414.2|15
1645716980000|2022-02-24 15:36:20|46459.3|46419.3|46489.3|46449.3|46504.3|46464.3|46424.4|46384.4|17
1645716990000|2022-02-24 15:36:30|46479.3|46439.3|46499.3|46459.3|46499.4|46459.4|46479.3|46439.3|4
1645717000000|2022-02-24 15:36:40|46494.3|46454.3|46489.3|46449.3|46494.3|46454.3|46474.3|46434.3|2
1645717010000|2022-02-24 15:36:50|46484.3|46444.3|46434.3|46394.3|46484.3|46444.3|46434.3|46394.3|10
1645717020000|2022-02-24 15:37:00|46439.3|46399.3|46444.3|46404.3|46449.3|46409.3|46429.3|46389.3|9
1645717030000|2022-02-24 15:37:10|46434.3|46394.3|46399.3|46359.3|46434.3|46394.3|46399.3|46359.3|11
1645717040000|2022-02-24 15:37:20|46394.3|46354.3|46384.3|46344.3|46399.3|46359.3|46384.3|46344.3|5
1645717050000|2022-02-24 15:37:30|46369.3|46329.3|46374.3|46334.3|46374.3|46334.3|46359.3|46319.3|42
1645717060000|2022-02-24 15:37:40|46374.4|46334.4|46444.3|46404.3|46444.3|46404.3|46374.3|46334.3|12
1645717070000|2022-02-24 15:37:50|46464.3|46424.3|46489.3|46449.3|46494.3|46454.3|46459.3|46419.3|44
1645717080000|2022-02-24 15:38:00|46494.3|46454.3|46494.3|46454.3|46499.3|46459.3|46479.3|46439.3|9
1645717090000|2022-02-24 15:38:10|46499.3|46459.3|46484.3|46444.3|46499.3|46459.3|46484.3|46444.3|14
1645717100000|2022-02-24 15:38:20|46469.3|46429.3|46484.3|46444.3|46494.3|46454.3|46459.3|46419.3|19
1645717110000|2022-02-24 15:38:30|46489.4|46449.4|46539.3|46499.3|46574.4|46534.4|46489.4|46449.4|20
1645717120000|2022-02-24 15:38:40|46534.3|46494.3|46554.4|46514.4|46559.4|46519.4|46504.4|46464.4|26
1645717130000|2022-02-24 15:38:50|46564.4|46524.4|46544.3|46504.3|46564.4|46524.4|46544.3|46504.3|12
1645717140000|2022-02-24 15:39:00|46544.4|46504.4|46479.3|46439.3|46544.4|46504.4|46474.4|46434.4|15
1645717150000|2022-02-24 15:39:10|46469.3|46429.3|46474.3|46434.3|46474.3|46434.3|46464.3|46424.3|7
1645717160000|2022-02-24 15:39:20|46474.4|46434.4|46489.3|46449.3|46504.3|46464.3|46474.4|46434.4|12
1645717170000|2022-02-24 15:39:30|46484.3|46444.3|46479.3|46439.3|46489.3|46449.3|46474.3|46434.3|4
1645717180000|2022-02-24 15:39:40|46474.3|46434.3|46504.3|46464.3|46514.3|46474.3|46474.3|46434.3|11
1645717190000|2022-02-24 15:39:50|46489.3|46449.3|46514.3|46474.3|46519.3|46479.3|46489.3|46449.3|14
1645717200000|2022-02-24 15:40:00|46514.4|46474.4|46499.4|46459.4|46514.4|46474.4|46479.3|46439.3|12
1645717210000|2022-02-24 15:40:10|46504.3|46464.3|46504.3|46464.3|46509.4|46469.4|46499.3|46459.3|7
1645717220000|2022-02-24 15:40:20|46494.3|46454.3|46564.4|46524.4|46564.4|46524.4|46494.3|46454.3|58
1645717230000|2022-02-24 15:40:30|46579.4|46539.4|46554.4|46514.4|46579.4|46539.4|46524.4|46484.4|23
1645717240000|2022-02-24 15:40:40|46544.4|46504.4|46529.3|46489.3|46544.4|46504.4|46519.3|46479.3|17
1645717250000|2022-02-24 15:40:50|46524.3|46484.3|46524.3|46484.3|46529.3|46489.3|46519.3|46479.3|4
1645717260000|2022-02-24 15:41:00|46539.3|46499.3|46519.3|46479.3|46539.3|46499.3|46519.3|46479.3|3
1645717270000|2022-02-24 15:41:10|46484.3|46444.3|46469.4|46429.4|46484.4|46444.4|46469.4|46429.4|24
1645717280000|2022-02-24 15:41:20|46469.3|46429.3|46489.4|46449.4|46499.4|46459.4|46469.3|46429.3|39
1645717290000|2022-02-24 15:41:30|46479.4|46439.4|46514.4|46474.4|46514.4|46474.4|46479.4|46439.4|22
1645717300000|2022-02-24 15:41:40|46514.3|46474.3|46514.4|46474.4|46514.4|46474.4|46509.4|46469.4|49
1645717310000|2022-02-24 15:41:50|46494.5|46454.5|46484.3|46444.3|46494.5|46454.5|46469.3|46429.3|39
1645717320000|2022-02-24 15:42:00|46479.3|46439.3|46504.4|46464.4|46514.5|46474.5|46474.4|46434.4|32
1645717330000|2022-02-24 15:42:10|46504.5|46464.5|46499.4|46459.4|46519.4|46479.4|46499.4|46459.4|2
1645717340000|2022-02-24 15:42:20|46474.4|46434.4|46504.4|46464.4|46504.4|46464.4|46474.4|46434.4|4
1645717350000|2022-02-24 15:42:30|46499.4|46459.4|46469.4|46429.4|46499.4|46459.4|46459.4|46419.4|24
1645717360000|2022-02-24 15:42:40|46464.4|46424.4|46464.4|46424.4|46474.4|46434.4|46459.4|46419.4|14
1645717370000|2022-02-24 15:42:50|46474.4|46434.4|46454.4|46414.4|46474.4|46434.4|46454.4|46414.4|26
1645717380000|2022-02-24 15:43:00|46459.4|46419.4|46459.4|46419.4|46474.4|46434.4|46459.4|46419.4|7
1645717390000|2022-02-24 15:43:10|46464.4|46424.4|46444.4|46404.4|46464.4|46424.4|46444.4|46404.4|5
1645717400000|2022-02-24 15:43:20|46439.4|46399.4|46454.4|46414.4|46459.4|46419.4|46439.4|46399.4|10
1645717410000|2022-02-24 15:43:30|46464.4|46424.4|46474.4|46434.4|46474.4|46434.4|46459.4|46419.4|23
1645717420000|2022-02-24 15:43:40|46479.4|46439.4|46504.4|46464.4|46509.4|46469.4|46479.4|46439.4|21
1645717430000|2022-02-24 15:43:50|46509.4|46469.4|46504.4|46464.4|46509.4|46469.4|46504.4|46464.4|13
1645717440000|2022-02-24 15:44:00|46499.4|46459.4|46474.4|46434.4|46504.4|46464.4|46474.4|46434.4|12
1645717450000|2022-02-24 15:44:10|46484.3|46444.3|46464.4|46424.4|46484.4|46444.4|46464.4|46424.4|13
1645717460000|2022-02-24 15:44:20|46469.3|46429.3|46464.4|46424.4|46474.4|46434.4|46444.4|46404.4|10
1645717470000|2022-02-24 15:44:30|46469.4|46429.4|46489.4|46449.4|46494.4|46454.4|46469.3|46429.3|9
1645717480000|2022-02-24 15:44:40|46484.4|46444.4|46464.4|46424.4|46484.4|46444.4|46459.4|46419.4|7
1645717490000|2022-02-24 15:44:50|46459.4|46419.4|46459.4|46419.4|46464.4|46424.4|46454.4|46414.4|29
1645717500000|2022-02-24 15:45:00|46469.4|46429.4|46474.4|46434.4|46474.4|46434.4|46459.4|46419.4|5
1645717510000|2022-02-24 15:45:10|46469.4|46429.4|46424.4|46384.4|46469.4|46429.4|46414.4|46374.4|33
1645717520000|2022-02-24 15:45:20|46419.4|46379.4|46419.4|46379.4|46419.4|46379.4|46419.4|46379.4|12
1645717530000|2022-02-24 15:45:30|46424.4|46384.4|46464.4|46424.4|46464.4|46424.4|46424.4|46384.4|18
1645717540000|2022-02-24 15:45:40|46459.4|46419.4|46434.4|46394.4|46464.4|46424.4|46434.4|46394.4|14
1645717550000|2022-02-24 15:45:50|46454.3|46414.3|46454.4|46414.4|46454.4|46414.4|46454.3|46414.3|9
1645717560000|2022-02-24 15:46:00|46449.4|46409.4|46409.4|46369.4|46449.4|46409.4|46409.4|46369.4|18
1645717570000|2022-02-24 15:46:10|46414.4|46374.4|46404.4|46364.4|46414.4|46374.4|46404.4|46364.4|4
1645717580000|2022-02-24 15:46:20|46399.4|46359.4|46399.4|46359.4|46409.4|46369.4|46389.4|46349.4|35
1645717590000|2022-02-24 15:46:30|46414.4|46374.4|46424.4|46384.4|46424.4|46384.4|46414.4|46374.4|4
1645717600000|2022-02-24 15:46:40|46424.3|46384.3|46419.4|46379.4|46424.3|46384.3|46419.4|46379.4|0
1645717610000|2022-02-24 15:46:50|46404.4|46364.4|46414.4|46374.4|46414.4|46374.4|46404.4|46364.4|6
1645717620000|2022-02-24 15:47:00|46409.4|46369.4|46399.4|46359.4|46409.4|46369.4|46399.4|46359.4|9
1645717630000|2022-02-24 15:47:10|46404.3|46364.3|46394.4|46354.4|46414.4|46374.4|46394.4|46354.4|19
1645717640000|2022-02-24 15:47:20|46389.4|46349.4|46354.4|46314.4|46389.4|46349.4|46354.4|46314.4|15
1645717650000|2022-02-24 15:47:30|46359.3|46319.3|46374.4|46334.4|46379.4|46339.4|46359.3|46319.3|20
1645717660000|2022-02-24 15:47:40|46374.3|46334.3|46329.4|46289.4|46374.3|46334.3|46329.4|46289.4|10
1645717670000|2022-02-24 15:47:50|46319.4|46279.4|46319.4|46279.4|46324.4|46284.4|46319.4|46279.4|8
1645717680000|2022-02-24 15:48:00|46324.4|46284.4|46279.4|46239.4|46324.4|46284.4|46279.4|46239.4|7
1645717690000|2022-02-24 15:48:10|46274.4|46234.4|46239.4|46199.4|46274.4|46234.4|46239.4|46199.4|22
1645717700000|2022-02-24 15:48:20|46234.4|46194.4|46284.3|46244.3|46289.3|46249.3|46234.4|46194.4|18
1645717710000|2022-02-24 15:48:30|46294.3|46254.3|46284.3|46244.3|46324.3|46284.3|46284.3|46244.3|33
1645717720000|2022-02-24 15:48:40|46274.3|46234.3|46254.3|46214.3|46279.3|46239.3|46244.3|46204.3|2
1645717730000|2022-02-24 15:48:50|46249.3|46209.3|46234.3|46194.3|46284.3|46244.3|46234.3|46194.3|11
1645717740000|2022-02-24 15:49:00|46234.4|46194.4|46244.4|46204.4|46259.3|46219.3|46234.4|46194.4|19
1645717750000|2022-02-24 15:49:10|46234.3|46194.3|46244.4|46204.4|46244.4|46204.4|46234.3|46194.3|37
1645717760000|2022-02-24 15:49:20|46234.4|46194.4|46254.4|46214.4|46254.4|46214.4|46234.4|46194.4|14
1645717770000|2022-02-24 15:49:30|46259.4|46219.4|46254.4|46214.4|46259.4|46219.4|46249.3|46209.3|28
1645717780000|2022-02-24 15:49:40|46254.3|46214.3|46259.3|46219.3|46259.4|46219.4|46239.3|46199.3|18
1645717790000|2022-02-24 15:49:50|46259.4|46219.4|46324.3|46284.3|46334.3|46294.3|46254.3|46214.3|34
1645717800000|2022-02-24 15:50:00|46334.3|46294.3|46289.4|46249.4|46334.3|46294.3|46269.4|46229.4|21
1645717810000|2022-02-24 15:50:10|46284.3|46244.3|46239.4|46199.4|46294.3|46254.3|46239.4|46199.4|17
1645717820000|2022-02-24 15:50:20|46254.3|46214.3|46259.4|46219.4|46264.4|46224.4|46239.3|46199.3|19
1645717830000|2022-02-24 15:50:30|46264.4|46224.4|46264.3|46224.3|46274.4|46234.4|46244.4|46204.4|14
1645717840000|2022-02-24 15:50:40|46254.4|46214.4|46244.4|46204.4|46264.4|46224.4|46239.4|46199.4|41
1645717850000|2022-02-24 15:50:50|46244.3|46204.3|46239.4|46199.4|46254.4|46214.4|46239.4|46199.4|42
1645717860000|2022-02-24 15:51:00|46194.4|46154.4|46224.4|46184.4|46229.4|46189.4|46194.4|46154.4|24
1645717870000|2022-02-24 15:51:10|46224.3|46184.3|46214.3|46174.3|46224.4|46184.4|46209.3|46169.3|5
1645717880000|2022-02-24 15:51:20|46209.3|46169.3|46214.3|46174.3|46214.4|46174.4|46209.3|46169.3|14
1645717890000|2022-02-24 15:51:30|46224.3|46184.3|46204.3|46164.3|46224.3|46184.3|46179.3|46139.3|74
1645717900000|2022-02-24 15:51:40|46209.3|46169.3|46209.4|46169.4|46224.3|46184.3|46194.3|46154.3|5
1645717910000|2022-02-24 15:51:50|46214.4|46174.4|46234.3|46194.3|46234.3|46194.3|46204.3|46164.3|10
1645717920000|2022-02-24 15:52:00|46214.4|46174.4|46214.3|46174.3|46224.3|46184.3|46209.3|46169.3|39
1645717930000|2022-02-24 15:52:10|46219.3|46179.3|46224.4|46184.4|46224.4|46184.4|46209.3|46169.3|6
1645717940000|2022-02-24 15:52:20|46229.3|46189.3|46234.3|46194.3|46259.3|46219.3|46229.3|46189.3|13
1645717950000|2022-02-24 15:52:30|46239.3|46199.3|46254.3|46214.3|46254.3|46214.3|46219.4|46179.4|11
1645717960000|2022-02-24 15:52:40|46244.4|46204.4|46234.3|46194.3|46244.4|46204.4|46234.3|46194.3|12
1645717970000|2022-02-24 15:52:50|46239.3|46199.3|46224.3|46184.3|46244.3|46204.3|46219.3|46179.3|6
1645717980000|2022-02-24 15:53:00|46234.3|46194.3|46274.3|46234.3|46274.3|46234.3|46234.3|46194.3|64
1645717990000|2022-02-24 15:53:10|46264.3|46224.3|46274.3|46234.3|46284.3|46244.3|46244.3|46204.3|24
1645718000000|2022-02-24 15:53:20|46274.2|46234.2|46274.3|46234.3|46279.3|46239.3|46264.3|46224.3|35
1645718010000|2022-02-24 15:53:30|46274.4|46234.4|46274.3|46234.3|46274.4|46234.4|46274.3|46234.3|0
1645718020000|2022-02-24 15:53:40|46284.3|46244.3|46274.3|46234.3|46289.3|46249.3|46274.3|46234.3|9
1645718030000|2022-02-24 15:53:50|46244.3|46204.3|46219.3|46179.3|46254.3|46214.3|46219.3|46179.3|11
1645718040000|2022-02-24 15:54:00|46214.2|46174.2|46229.2|46189.2|46229.2|46189.2|46179.3|46139.3|12
1645718050000|2022-02-24 15:54:10|46219.2|46179.2|46214.3|46174.3|46254.3|46214.3|46209.3|46169.3|14
1645718060000|2022-02-24 15:54:20|46219.3|46179.3|46219.2|46179.2|46229.3|46189.3|46209.3|46169.3|15
1645718070000|2022-02-24 15:54:30|46224.3|46184.3|46239.3|46199.3|46254.3|46214.3|46224.3|46184.3|14
1645718080000|2022-02-24 15:54:40|46244.3|46204.3|46284.3|46244.3|46289.3|46249.3|46239.2|46199.2|16
1645718090000|2022-02-24 15:54:50|46284.2|46244.2|46259.3|46219.3|46284.3|46244.3|46259.3|46219.3|37
1645718100000|2022-02-24 15:55:00|46264.3|46224.3|46349.2|46309.2|46349.2|46309.2|46264.3|46224.3|20
1645718110000|2022-02-24 15:55:10|46349.3|46309.3|46344.3|46304.3|46354.3|46314.3|46334.3|46294.3|8
1645718120000|2022-02-24 15:55:20|46344.2|46304.2|46354.3|46314.3|46384.3|46344.3|46339.3|46299.3|10
1645718130000|2022-02-24 15:55:30|46354.2|46314.2|46344.3|46304.3|46354.3|46314.3|46344.3|46304.3|1
1645718140000|2022-02-24 15:55:40|46339.3|46299.3|46334.3|46294.3|46339.3|46299.3|46324.3|46284.3|3
1645718150000|2022-02-24 15:55:50|46344.3|46304.3|46354.2|46314.2|46354.2|46314.2|46344.2|46304.2|0
1645718160000|2022-02-24 15:56:00|46359.2|46319.2|46324.2|46284.2|46359.2|46319.2|46324.2|46284.2|11
1645718170000|2022-02-24 15:56:10|46334.2|46294.2|46344.2|46304.2|46354.2|46314.2|46334.2|46294.2|7
1645718180000|2022-02-24 15:56:20|46354.2|46314.2|46349.2|46309.2|46359.2|46319.2|46349.2|46309.2|6
1645718190000|2022-02-24 15:56:30|46354.2|46314.2|46359.3|46319.3|46364.3|46324.3|46354.2|46314.2|7
1645718200000|2022-02-24 15:56:40|46364.2|46324.2|46374.2|46334.2|46379.2|46339.2|46364.2|46324.2|12
1645718210000|2022-02-24 15:56:50|46374.3|46334.3|46424.2|46384.2|46429.2|46389.2|46374.2|46334.2|20
1645718220000|2022-02-24 15:57:00|46429.2|46389.2|46434.2|46394.2|46454.2|46414.2|46419.2|46379.2|6
1645718230000|2022-02-24 15:57:10|46434.3|46394.3|46454.2|46414.2|46454.2|46414.2|46434.3|46394.3|6
1645718240000|2022-02-24 15:57:20|46444.2|46404.2|46424.2|46384.2|46444.2|46404.2|46424.2|46384.2|8
1645718250000|2022-02-24 15:57:30|46434.2|46394.2|46434.2|46394.2|46444.2|46404.2|46434.2|46394.2|3
1645718260000|2022-02-24 15:57:40|46424.2|46384.2|46394.2|46354.2|46429.2|46389.2|46394.2|46354.2|37
1645718270000|2022-02-24 15:57:50|46414.2|46374.2|46399.2|46359.2|46419.2|46379.2|46399.2|46359.2|9
1645718280000|2022-02-24 15:58:00|46404.2|46364.2|46439.2|46399.2|46454.2|46414.2|46404.2|46364.2|19
1645718290000|2022-02-24 15:58:10|46444.2|46404.2|46434.2|46394.2|46454.2|46414.2|46434.2|46394.2|3
1645718300000|2022-02-24 15:58:20|46414.2|46374.2|46399.2|46359.2|46414.2|46374.2|46374.3|46334.3|16
1645718310000|2022-02-24 15:58:30|46389.2|46349.2|46414.2|46374.2|46414.2|46374.2|46389.2|46349.2|10
1645718320000|2022-02-24 15:58:40|46419.2|46379.2|46484.2|46444.2|46494.2|46454.2|46419.2|46379.2|21
1645718330000|2022-02-24 15:58:50|46484.3|46444.3|46514.2|46474.2|46524.2|46484.2|46484.3|46444.3|40
1645718340000|2022-02-24 15:59:00|46509.2|46469.2|46549.2|46509.2|46564.2|46524.2|46509.2|46469.2|18
1645718350000|2022-02-24 15:59:10|46554.2|46514.2|46474.2|46434.2|46569.2|46529.2|46474.2|46434.2|25
1645718360000|2022-02-24 15:59:20|46484.2|46444.2|46479.2|46439.2|46489.2|46449.2|46469.2|46429.2|5
1645718370000|2022-02-24 15:59:30|46484.2|46444.2|46514.2|46474.2|46519.2|46479.2|46484.2|46444.2|16
1645718380000|2022-02-24 15:59:40|46504.3|46464.3|46509.2|46469.2|46509.2|46469.2|46494.2|46454.2|5
1645718390000|2022-02-24 15:59:50|46514.2|46474.2|46454.2|46414.2|46519.2|46479.2|46454.2|46414.2|12
1645718400000|2022-02-24 16:00:00|46459.2|46419.2|46444.2|46404.2|46459.2|46419.2|46439.2|46399.2|40951
1645718410000|2022-02-24 16:00:10|46454.2|46414.2|46449.2|46409.2|46454.2|46414.2|46449.2|46409.2|10
1645718420000|2022-02-24 16:00:20|46444.2|46404.2|46419.2|46379.2|46444.2|46404.2|46414.2|46374.2|36
1645718430000|2022-02-24 16:00:30|46414.2|46374.2|46439.2|46399.2|46454.2|46414.2|46414.2|46374.2|84
1645718440000|2022-02-24 16:00:40|46444.2|46404.2|46444.2|46404.2|46449.2|46409.2|46439.2|46399.2|32
1645718450000|2022-02-24 16:00:50|46449.2|46409.2|46444.2|46404.2|46449.2|46409.2|46444.2|46404.2|12
1645718460000|2022-02-24 16:01:00|46449.2|46409.2|46494.2|46454.2|46499.2|46459.2|46439.2|46399.2|11
1645718470000|2022-02-24 16:01:10|46499.2|46459.2|46514.2|46474.2|46519.2|46479.2|46489.2|46449.2|15
1645718480000|2022-02-24 16:01:20|46519.2|46479.2|46529.2|46489.2|46529.2|46489.2|46514.2|46474.2|7
1645718490000|2022-02-24 16:01:30|46534.2|46494.2|46524.2|46484.2|46539.2|46499.2|46519.2|46479.2|2
1645718500000|2022-02-24 16:01:40|46514.2|46474.2|46519.2|46479.2|46524.2|46484.2|46504.2|46464.2|8
1645718510000|2022-02-24 16:01:50|46514.2|46474.2|46489.2|46449.2|46514.2|46474.2|46484.2|46444.2|8
1645718520000|2022-02-24 16:02:00|46494.2|46454.2|46499.2|46459.2|46504.2|46464.2|46494.2|46454.2|23
1645718530000|2022-02-24 16:02:10|46499.3|46459.3|46509.2|46469.2|46514.2|46474.2|46494.2|46454.2|20
1645718540000|2022-02-24 16:02:20|46514.2|46474.2|46499.2|46459.2|46514.2|46474.2|46489.2|46449.2|8
1645718550000|2022-02-24 16:02:30|46489.2|46449.2|46494.2|46454.2|46499.2|46459.2|46484.2|46444.2|10
1645718560000|2022-02-24 16:02:40|46489.2|46449.2|46499.2|46459.2|46499.2|46459.2|46489.2|46449.2|1
1645718570000|2022-02-24 16:02:50|46484.2|46444.2|46479.2|46439.2|46484.2|46444.2|46474.2|46434.2|10
1645718580000|2022-02-24 16:03:00|46484.2|46444.2|46559.2|46519.2|46559.2|46519.2|46484.2|46444.2|20
1645718590000|2022-02-24 16:03:10|46564.2|46524.2|46574.2|46534.2|46574.2|46534.2|46559.2|46519.2|32
1645718600000|2022-02-24 16:03:20|46569.2|46529.2|46534.2|46494.2|46574.2|46534.2|46534.2|46494.2|9
1645718610000|2022-02-24 16:03:30|46529.2|46489.2|46554.2|46514.2|46569.2|46529.2|46529.2|46489.2|5
1645718620000|2022-02-24 16:03:40|46559.2|46519.2|46544.2|46504.2|46559.2|46519.2|46544.2|46504.2|11
1645718630000|2022-02-24 16:03:50|46549.2|46509.2|46539.2|46499.2|46549.2|46509.2|46539.2|46499.2|1
1645718640000|2022-02-24 16:04:00|46529.2|46489.2|46484.2|46444.2|46529.2|46489.2|46484.2|46444.2|14
1645718650000|2022-02-24 16:04:10|46489.1|46449.1|46474.2|46434.2|46489.2|46449.2|46459.2|46419.2|6
1645718660000|2022-02-24 16:04:20|46469.2|46429.2|46464.2|46424.2|46474.2|46434.2|46464.2|46424.2|10
1645718670000|2022-02-24 16:04:30|46479.2|46439.2|46454.2|46414.2|46479.2|46439.2|46454.2|46414.2|9
1645718680000|2022-02-24 16:04:40|46459.2|46419.2|46414.2|46374.2|46464.2|46424.2|46409.1|46369.1|16
1645718690000|2022-02-24 16:04:50|46409.2|46369.2|46454.2|46414.2|46454.2|46414.2|46409.2|46369.2|2
1645718700000|2022-02-24 16:05:00|46464.2|46424.2|46449.2|46409.2|46464.2|46424.2|46439.2|46399.2|17
1645718710000|2022-02-24 16:05:10|46449.1|46409.1|46439.2|46399.2|46449.2|46409.2|46439.1|46399.1|10
1645718720000|2022-02-24 16:05:20|46439.1|46399.1|46434.2|46394.2|46439.2|46399.2|46434.2|46394.2|5
1645718730000|2022-02-24 16:05:30|46429.2|46389.2|46439.2|46399.2|46444.2|46404.2|46429.2|46389.2|4
1645718740000|2022-02-24 16:05:40|46434.2|46394.2|46444.2|46404.2|46444.2|46404.2|46434.2|46394.2|2
1645718750000|2022-02-24 16:05:50|46474.1|46434.1|46469.1|46429.1|46474.1|46434.1|46469.1|46429.1|12
1645718760000|2022-02-24 16:06:00|46469.2|46429.2|46479.2|46439.2|46479.2|46439.2|46444.2|46404.2|53
1645718770000|2022-02-24 16:06:10|46479.1|46439.1|46474.2|46434.2|46479.1|46439.1|46469.2|46429.2|16
1645718780000|2022-02-24 16:06:20|46459.2|46419.2|46459.2|46419.2|46464.2|46424.2|46459.2|46419.2|8
1645718800000|2022-02-24 16:06:40|46434.1|46394.1|46434.2|46394.2|46434.2|46394.2|46429.2|46389.2|4
1645718810000|2022-02-24 16:06:50|46434.1|46394.1|46444.2|46404.2|46444.2|46404.2|46429.2|46389.2|8
1645718820000|2022-02-24 16:07:00|46439.2|46399.2|46439.2|46399.2|46444.2|46404.2|46439.2|46399.2|13
1645718830000|2022-02-24 16:07:10|||||||||3
1645718840000|2022-02-24 16:07:20|46474.2|46434.2|46434.2|46394.2|46474.2|46434.2|46434.2|46394.2|38
1645718850000|2022-02-24 16:07:30|46444.2|46404.2|46434.2|46394.2|46444.2|46404.2|46434.2|46394.2|2
1645718860000|2022-02-24 16:07:40|46429.2|46389.2|46429.2|46389.2|46429.2|46389.2|46429.2|46389.2|11
1645718870000|2022-02-24 16:07:50|||||||||4
1645718880000|2022-02-24 16:08:00|46424.2|46384.2|46404.2|46364.2|46424.2|46384.2|46389.2|46349.2|7
1645718890000|2022-02-24 16:08:10|46419.2|46379.2|46404.1|46364.1|46419.2|46379.2|46404.1|46364.1|1
1645718900000|2022-02-24 16:08:20|46404.2|46364.2|46399.1|46359.1|46404.2|46364.2|46399.1|46359.1|0
1645718910000|2022-02-24 16:08:30|46384.1|46344.1|46384.1|46344.1|46384.2|46344.2|46379.1|46339.1|3
1645718920000|2022-02-24 16:08:40|46374.1|46334.1|46384.1|46344.1|46384.1|46344.1|46359.2|46319.2|5
1645718930000|2022-02-24 16:08:50|46389.1|46349.1|46379.2|46339.2|46389.1|46349.1|46379.2|46339.2|31
1645718940000|2022-02-24 16:09:00|46374.2|46334.2|46374.2|46334.2|46379.2|46339.2|46364.1|46324.1|24
1645718950000|2022-02-24 16:09:10|46369.2|46329.2|46374.2|46334.2|46374.2|46334.2|46369.2|46329.2|3
1645718960000|2022-02-24 16:09:20|46384.2|46344.2|46394.2|46354.2|46399.2|46359.2|46374.2|46334.2|9
1645718970000|2022-02-24 16:09:30|46389.2|46349.2|46434.2|46394.2|46434.2|46394.2|46389.2|46349.2|12
1645718980000|2022-02-24 16:09:40|46429.2|46389.2|46434.2|46394.2|46434.2|46394.2|46424.2|46384.2|0
1645718990000|2022-02-24 16:09:50|46429.2|46389.2|46379.2|46339.2|46429.2|46389.2|46369.2|46329.2|9
1645719000000|2022-02-24 16:10:00|46374.2|46334.2|46399.2|46359.2|46399.2|46359.2|46369.2|46329.2|25
1645719010000|2022-02-24 16:10:10|46409.2|46369.2|46414.2|46374.2|46414.2|46374.2|46409.2|46369.2|1
1645719020000|2022-02-24 16:10:20|46419.2|46379.2|46459.2|46419.2|46459.2|46419.2|46419.2|46379.2|32
1645719030000|2022-02-24 16:10:30|46464.2|46424.2|46469.2|46429.2|46469.2|46429.2|46464.2|46424.2|1
1645719040000|2022-02-24 16:10:40|46469.1|46429.1|46459.2|46419.2|46469.2|46429.2|46454.2|46414.2|9
1645719050000|2022-02-24 16:10:50|46454.2|46414.2|46459.2|46419.2|46459.2|46419.2|46444.2|46404.2|0
1645719060000|2022-02-24 16:11:00|46454.2|46414.2|46459.2|46419.2|46459.2|46419.2|46454.2|46414.2|5
1645719070000|2022-02-24 16:11:10|46449.2|46409.2|46449.2|46409.2|46449.2|46409.2|46449.2|46409.2|0
1645719080000|2022-02-24 16:11:20|46444.2|46404.2|46479.2|46439.2|46479.2|46439.2|46439.2|46399.2|11
1645719090000|2022-02-24 16:11:30|46474.2|46434.2|46424.2|46384.2|46474.2|46434.2|46424.2|46384.2|9
1645719100000|2022-02-24 16:11:40|46429.2|46389.2|46429.2|46389.2|46429.2|46389.2|46429.2|46389.2|2
1645719110000|2022-02-24 16:11:50|46424.2|46384.2|46424.2|46384.2|46424.2|46384.2|46424.2|46384.2|12
1645719120000|2022-02-24 16:12:00|46424.1|46384.1|46394.2|46354.2|46424.1|46384.1|46389.2|46349.2|5
1645719130000|2022-02-24 16:12:10|46389.2|46349.2|46374.2|46334.2|46389.2|46349.2|46374.2|46334.2|1
1645719140000|2022-02-24 16:12:20|46384.2|46344.2|46384.2|46344.2|46384.2|46344.2|46384.2|46344.2|3
1645719150000|2022-02-24 16:12:30|46379.2|46339.2|46394.2|46354.2|46394.2|46354.2|46379.2|46339.2|5
1645719160000|2022-02-24 16:12:40|46404.1|46364.1|46384.2|46344.2|46404.2|46364.2|46384.2|46344.2|4
1645719170000|2022-02-24 16:12:50|46384.1|46344.1|46384.2|46344.2|46384.2|46344.2|46374.2|46334.2|3
1645719180000|2022-02-24 16:13:00|46379.2|46339.2|46384.2|46344.2|46384.2|46344.2|46379.2|46339.2|7
1645719190000|2022-02-24 16:13:10|46379.2|46339.2|46374.2|46334.2|46379.2|46339.2|46374.2|46334.2|0
1645719200000|2022-02-24 16:13:20|46384.2|46344.2|46384.2|46344.2|46384.2|46344.2|46384.2|46344.2|8
1645719210000|2022-02-24 16:13:30|46394.2|46354.2|46464.1|46424.1|46464.1|46424.1|46394.2|46354.2|5
1645719220000|2022-02-24 16:13:40|46439.2|46399.2|46469.2|46429.2|46479.2|46439.2|46434.2|46394.2|25
1645719230000|2022-02-24 16:13:50|46504.1|46464.1|46499.1|46459.1|46514.1|46474.1|46499.1|46459.1|11
1645719240000|2022-02-24 16:14:00|46494.2|46454.2|46479.1|46439.1|46494.2|46454.2|46479.1|46439.1|6
1645719250000|2022-02-24 16:14:10|46484.1|46444.1|46479.1|46439.1|46484.1|46444.1|46479.1|46439.1|1
1645719260000|2022-02-24 16:14:20|46499.1|46459.1|46514.1|46474.1|46514.1|46474.1|46499.1|46459.1|5
1645719270000|2022-02-24 16:14:30|46504.1|46464.1|46514.1|46474.1|46514.1|46474.1|46504.1|46464.1|32
1645719280000|2022-02-24 16:14:40|46529.1|46489.1|46564.1|46524.1|46564.1|46524.1|46509.1|46469.1|28
1645719290000|2022-02-24 16:14:50|46559.1|46519.1|46534.1|46494.1|46559.1|46519.1|46534.1|46494.1|5
1645719300000|2022-02-24 16:15:00|46529.1|46489.1|46494.1|46454.1|46539.1|46499.1|46494.1|46454.1|9
1645719310000|2022-02-24 16:15:10|46489.1|46449.1|46489.1|46449.1|46489.1|46449.1|46489.1|46449.1|6
1645719320000|2022-02-24 16:15:20|46479.1|46439.1|46474.1|46434.1|46479.1|46439.1|46464.1|46424.1|7
1645719330000|2022-02-24 16:15:30|46519.2|46479.2|46504.2|46464.2|46519.2|46479.2|46504.2|46464.2|18
1645719340000|2022-02-24 16:15:40|46499.2|46459.2|46499.2|46459.2|46499.2|46459.2|46499.2|46459.2|5
1645719350000|2022-02-24 16:15:50|46504.2|46464.2|46479.2|46439.2|46504.2|46464.2|46479.2|46439.2|6
1645719360000|2022-02-24 16:16:00|46484.2|46444.2|46444.2|46404.2|46484.2|46444.2|46444.2|46404.2|10
1645719370000|2022-02-24 16:16:10|46434.2|46394.2|46444.2|46404.2|46449.2|46409.2|46434.2|46394.2|5
1645719380000|2022-02-24 16:16:20|46449.2|46409.2|46419.2|46379.2|46449.2|46409.2|46414.2|46374.2|26
1645719390000|2022-02-24 16:16:30|46414.2|46374.2|46414.2|46374.2|46414.2|46374.2|46414.2|46374.2|0
1645719400000|2022-02-24 16:16:40|46409.2|46369.2|46414.1|46374.1|46419.2|46379.2|46399.1|46359.1|4
1645719410000|2022-02-24 16:16:50|46414.2|46374.2|46414.2|46374.2|46414.2|46374.2|46414.2|46374.2|0
1645719420000|2022-02-24 16:17:00|46414.1|46374.1|46369.1|46329.1|46414.2|46374.2|46369.1|46329.1|61
1645719430000|2022-02-24 16:17:10|46374.1|46334.1|46369.1|46329.1|46374.1|46334.1|46369.1|46329.1|5
1645719440000|2022-02-24 16:17:20|46364.2|46324.2|46344.1|46304.1|46364.2|46324.2|46344.1|46304.1|44
1645719450000|2022-02-24 16:17:30|46354.1|46314.1|46369.1|46329.1|46374.1|46334.1|46354.1|46314.1|10
1645719460000|2022-02-24 16:17:40|46364.1|46324.1|46354.1|46314.1|46364.1|46324.1|46354.1|46314.1|11
1645719470000|2022-02-24 16:17:50|46349.1|46309.1|46394.1|46354.1|46399.1|46359.1|46349.1|46309.1|23
1645719480000|2022-02-24 16:18:00|46384.1|46344.1|46384.1|46344.1|46384.1|46344.1|46384.1|46344.1|4
1645719490000|2022-02-24 16:18:10|46379.1|46339.1|46369.1|46329.1|46379.1|46339.1|46369.1|46329.1|3
1645719500000|2022-02-24 16:18:20|46369.2|46329.2|46364.1|46324.1|46374.1|46334.1|46359.1|46319.1|7
1645719510000|2022-02-24 16:18:30|46369.1|46329.1|46364.1|46324.1|46374.1|46334.1|46359.1|46319.1|4
1645719520000|2022-02-24 16:18:40|46359.1|46319.1|46329.1|46289.1|46359.1|46319.1|46324.1|46284.1|4
1645719530000|2022-02-24 16:18:50|46324.1|46284.1|46299.1|46259.1|46329.1|46289.1|46289.1|46249.1|21
1645719540000|2022-02-24 16:19:00|46294.1|46254.1|46304.1|46264.1|46304.1|46264.1|46294.1|46254.1|0
1645719550000|2022-02-24 16:19:10|46299.1|46259.1|46289.1|46249.1|46299.1|46259.1|46284.1|46244.1|2
1645719560000|2022-02-24 16:19:20|46299.1|46259.1|46299.1|46259.1|46299.1|46259.1|46299.1|46259.1|11
1645719570000|2022-02-24 16:19:30|46294.2|46254.2|46294.1|46254.1|46294.2|46254.2|46294.1|46254.1|1
1645719580000|2022-02-24 16:19:40|46299.1|46259.1|46304.1|46264.1|46304.1|46264.1|46299.1|46259.1|6
1645719590000|2022-02-24 16:19:50|46304|46264|46324.1|46284.1|46324.1|46284.1|46254.1|46214.1|24
1645719600000|2022-02-24 16:20:00|46319.1|46279.1|46319.1|46279.1|46324.1|46284.1|46319.1|46279.1|14
1645719610000|2022-02-24 16:20:10|46319|46279|46244|46204|46319|46279|46229|46189|50
1645719620000|2022-02-24 16:20:20|46249|46209|46214.1|46174.1|46249|46209|46209.1|46169.1|12
1645719630000|2022-02-24 16:20:30|46219.1|46179.1|46214.1|46174.1|46219.1|46179.1|46209.1|46169.1|4
1645719640000|2022-02-24 16:20:40|46209.1|46169.1|46244.1|46204.1|46244.1|46204.1|46209.1|46169.1|41
1645719650000|2022-02-24 16:20:50|46184.1|46144.1|46174.1|46134.1|46189.1|46149.1|46164.1|46124.1|21
1645719660000|2022-02-24 16:21:00|46174|46134|46149.1|46109.1|46184.1|46144.1|46149.1|46109.1|5
1645719670000|2022-02-24 16:21:10|46149|46109|46164|46124|46164.1|46124.1|46134.1|46094.1|31
1645719680000|2022-02-24 16:21:20|46159.1|46119.1|46159.1|46119.1|46164.1|46124.1|46154|46114|6
1645719690000|2022-02-24 16:21:30|46159|46119|46139|46099|46164.1|46124.1|46139|46099|37
1645719700000|2022-02-24 16:21:40|46144|46104|46144|46104|46144|46104|46134|46094|9
1645719710000|2022-02-24 16:21:50|46154|46114|46164|46124|46164|46124|46154|46114|7
1645719720000|2022-02-24 16:22:00|46159|46119|46164|46124|46164|46124|46159|46119|1
1645719730000|2022-02-24 16:22:10|46169|46129|46164|46124|46169|46129|46164|46124|48
1645719740000|2022-02-24 16:22:20|46169|46129|46144|46104|46169|46129|46144|46104|6
1645719750000|2022-02-24 16:22:30|46134|46094|46129|46089|46139|46099|46129|46089|11
1645719760000|2022-02-24 16:22:40|46134|46094|46134|46094|46134|46094|46129|46089|7
1645719770000|2022-02-24 16:22:50|46129|46089|46114|46074|46129|46089|46114|46074|2
1645719780000|2022-02-24 16:23:00|46119|46079|46114|46074|46119|46079|46114|46074|41
1645719790000|2022-02-24 16:23:10|46119|46079|46119|46079|46119|46079|46114|46074|32
1645719800000|2022-02-24 16:23:20|46104|46064|46114|46074|46114|46074|46104|46064|8
1645719810000|2022-02-24 16:23:30|46109|46069|46069|46029|46109|46069|46049|46009|18
1645719820000|2022-02-24 16:23:40|46064|46024|46059|46019|46064|46024|46054|46014|6
1645719830000|2022-02-24 16:23:50|46054|46014|46034|45994|46054|46014|46034|45994|8
1645719840000|2022-02-24 16:24:00|46039|45999|46064|46024|46069|46029|46029|45989|19
1645719850000|2022-02-24 16:24:10|46049|46009|46034|45994|46054|46014|46034|45994|14
1645719860000|2022-02-24 16:24:20|46079|46039|46099|46059|46099|46059|46074|46034|19
1645719870000|2022-02-24 16:24:30|46094|46054|46109|46069|46109|46069|46094|46054|12
1645719880000|2022-02-24 16:24:40|46094|46054|46104|46064|46104|46064|46094|46054|47
1645719890000|2022-02-24 16:24:50|||||||||10
1645719910000|2022-02-24 16:25:10|46099|46059|46074|46034|46099|46059|46074|46034|12
1645719920000|2022-02-24 16:25:20|46074.1|46034.1|46084|46044|46084|46044|46074|46034|7
1645719930000|2022-02-24 16:25:30|||||||||7
1645719940000|2022-02-24 16:25:40|46069|46029|46034|45994|46069|46029|46034|45994|13
1645719950000|2022-02-24 16:25:50|46039|45999|46034|45994|46039|45999|46034|45994|50
1645719960000|2022-02-24 16:26:00|46039|45999|46044|46004|46054|46014|46039|45999|7
1645719970000|2022-02-24 16:26:10|46049|46009|46054|46014|46054|46014|46049|46009|2
1645719980000|2022-02-24 16:26:20|46044|46004|46064|46024|46064|46024|46044|46004|30
1645719990000|2022-02-24 16:26:30|46059.1|46019.1|46054|46014|46059.1|46019.1|46054|46014|32
1645720000000|2022-02-24 16:26:40|46044|46004|46019.1|45979.1|46044|46004|46019.1|45979.1|63
1645720010000|2022-02-24 16:26:50|||||||||4
1645720020000|2022-02-24 16:27:00|46009.1|45969.1|46044|46004|46044|46004|45994|45954|27
1645720030000|2022-02-24 16:27:10|46054.1|46014.1|46039|45999|46054.1|46014.1|46034|45994|22
1645720040000|2022-02-24 16:27:20|46044|46004|46044|46004|46044|46004|46044|46004|0
1645720050000|2022-02-24 16:27:30|46049|46009|46034|45994|46049|46009|46024|45984|4
1645720060000|2022-02-24 16:27:40|46029|45989|46034|45994|46054|46014|46029|45989|9
1645720070000|2022-02-24 16:27:50|46019|45979|46019|45979|46019|45979|46019|45979|12
1645720080000|2022-02-24 16:28:00|45994|45954|46014|45974|46014|45974|45989|45949|11
1645720090000|2022-02-24 16:28:10|46019|45979|46074|46034|46079|46039|46014|45974|33
1645720100000|2022-02-24 16:28:20|46069|46029|46084|46044|46089|46049|46069|46029|9
1645720110000|2022-02-24 16:28:30|46074|46034|46074|46034|46084|46044|46054|46014|40
1645720120000|2022-02-24 16:28:40|46069|46029|46064|46024|46069|46029|46064|46024|10
1645720130000|2022-02-24 16:28:50|46059|46019|46054|46014|46059|46019|46054|46014|19
1645720140000|2022-02-24 16:29:00|||||||||1
1645720150000|2022-02-24 16:29:10|46049|46009|46004|45964|46049|46009|45989|45949|40
1645720160000|2022-02-24 16:29:20|46014|45974|46009|45969|46014|45974|46009|45969|1
1645720170000|2022-02-24 16:29:30|46004|45964|46014|45974|46014|45974|46004|45964|2
1645720180000|2022-02-24 16:29:40|46009|45969|46019|45979|46024|45984|46009|45969|8
1645720190000|2022-02-24 16:29:50|46024|45984|46049|46009|46049|46009|46024|45984|23
1645720200000|2022-02-24 16:30:00|46049.1|46009.1|46074|46034|46074|46034|46049.1|46009.1|11
1645720210000|2022-02-24 16:30:10|46084|46044|46074|46034|46084|46044|46074|46034|11
1645720220000|2022-02-24 16:30:20|46094|46054|46079|46039|46094|46054|46074|46034|8
1645720230000|2022-02-24 16:30:30|46074|46034|46044|46004|46079|46039|46039|45999|19
1645720240000|2022-02-24 16:30:40|46039|45999|46044|46004|46054|46014|46039|45999|3
1645720250000|2022-02-24 16:30:50|46029|45989|46034|45994|46034|45994|46029|45989|3
1645720260000|2022-02-24 16:31:00|46029|45989|46009|45969|46029|45989|46004|45964|9
1645720270000|2022-02-24 16:31:10|46004|45964|45989|45949|46009|45969|45989|45949|13
1645720280000|2022-02-24 16:31:20|45994|45954|45989|45949|45994|45954|45989|45949|50
1645720290000|2022-02-24 16:31:30|45998.9|45958.9|45989|45949|46004|45964|45989|45949|5
1645720300000|2022-02-24 16:31:40|45999|45959|46004|45964|46009|45969|45999|45959|6
1645720310000|2022-02-24 16:31:50|46009|45969|46014|45974|46014|45974|46009|45969|1
1645720320000|2022-02-24 16:32:00|46019|45979|46004|45964|46029|45989|46004|45964|57
1645720330000|2022-02-24 16:32:10|46014|45974|45999|45959|46024|45984|45999|45959|27
1645720340000|2022-02-24 16:32:20|46004|45964|46024|45984|46024|45984|46004|45964|18
1645720350000|2022-02-24 16:32:30|46019|45979|46024|45984|46024|45984|46019|45979|13
1645720360000|2022-02-24 16:32:40|46014|45974|46024|45984|46024|45984|46009|45969|33
1645720370000|2022-02-24 16:32:50|46019|45979|46004|45964|46024|45984|45999|45959|4
1645720380000|2022-02-24 16:33:00|46009|45969|46024.1|45984.1|46024.1|45984.1|46009|45969|9
1645720390000|2022-02-24 16:33:10|46029.1|45989.1|46004|45964|46029.1|45989.1|46004|45964|8
1645720400000|2022-02-24 16:33:20|46004.1|45964.1|46009|45969|46009|45969|46004|45964|29
1645720410000|2022-02-24 16:33:30|46014|45974|46074|46034|46084|46044|46014|45974|9
1645720420000|2022-02-24 16:33:40|46069|46029|46044|46004|46074|46034|46044|46004|16
1645720430000|2022-02-24 16:33:50|46039|45999|46024|45984|46039|45999|46019|45979|17
1645720440000|2022-02-24 16:34:00|46014|45974|46039|45999|46039|45999|46014|45974|6
1645720450000|2022-02-24 16:34:10|46034|45994|46064|46024|46074|46034|46034|45994|34
1645720460000|2022-02-24 16:34:20|46074|46034|46044|46004|46074|46034|46044|46004|32
1645720470000|2022-02-24 16:34:30|46039|45999|46054|46014|46054|46014|46039|45999|3
1645720480000|2022-02-24 16:34:40|46069|46029|46074|46034|46074|46034|46054|46014|3
1645720490000|2022-02-24 16:34:50|46079|46039|46079|46039|46079|46039|46079|46039|1
1645720500000|2022-02-24 16:35:00|46084|46044|46074|46034|46084|46044|46069.1|46029.1|7
1645720510000|2022-02-24 16:35:10|46084|46044|46119|46079|46119|46079|46084|46044|8
1645720520000|2022-02-24 16:35:20|46124|46084|46114|46074|46134|46094|46114|46074|8
1645720530000|2022-02-24 16:35:30|46104|46064|46104|46064|46109|46069|46094|46054|5
1645720540000|2022-02-24 16:35:40|46094|46054|46104|46064|46109|46069|46094|46054|8
1645720550000|2022-02-24 16:35:50|46099|46059|46084|46044|46099|46059|46084|46044|3
1645720560000|2022-02-24 16:36:00|46089|46049|46099|46059|46109|46069|46084|46044|18
1645720570000|2022-02-24 16:36:10|46094|46054|46094|46054|46094|46054|46084.1|46044.1|4
1645720580000|2022-02-24 16:36:20|46079|46039|46084|46044|46094|46054|46074|46034|7
1645720590000|2022-02-24 16:36:30|46089|46049|46089|46049|46094|46054|46089|46049|2
1645720600000|2022-02-24 16:36:40|46074|46034|46084|46044|46084|46044|46069|46029|22
1645720610000|2022-02-24 16:36:50|46079|46039|46079|46039|46084|46044|46074|46034|8
1645720620000|2022-02-24 16:37:00|46069|46029|46069|46029|46079|46039|46069|46029|26
1645720630000|2022-02-24 16:37:10|46044|46004|46034|45994|46044|46004|46034|45994|5
1645720640000|2022-02-24 16:37:20|46029|45989|46029|45989|46029|45989|46029|45989|27
1645720650000|2022-02-24 16:37:30|46028.9|45988.9|46048.9|46008.9|46048.9|46008.9|46028.9|45988.9|23
1645720660000|2022-02-24 16:37:40|46053.9|46013.9|46043.9|46003.9|46058.9|46018.9|46043.9|46003.9|2
1645720670000|2022-02-24 16:37:50|46048.9|46008.9|46043.9|46003.9|46053.9|46013.9|46033.9|45993.9|11
1645720680000|2022-02-24 16:38:00|46033.9|45993.9|46033.9|45993.9|46033.9|45993.9|46033.9|45993.9|23
1645720690000|2022-02-24 16:38:10|46028.9|45988.9|46018.9|45978.9|46033.9|45993.9|46018.9|45978.9|3
1645720700000|2022-02-24 16:38:20|46014|45974|46013.9|45973.9|46014|45974|45998.9|45958.9|11
1645720710000|2022-02-24 16:38:30|46023.9|45983.9|46018.9|45978.9|46023.9|45983.9|46018.9|45978.9|5
1645720720000|2022-02-24 16:38:40|46023.9|45983.9|46024|45984|46038.9|45998.9|46023.9|45983.9|4
1645720730000|2022-02-24 16:38:50|46023.9|45983.9|46003.9|45963.9|46023.9|45983.9|46003.9|45963.9|8
1645720740000|2022-02-24 16:39:00|46008.9|45968.9|46003.9|45963.9|46018.9|45978.9|46003.9|45963.9|8
1645720750000|2022-02-24 16:39:10|46008.9|45968.9|46003.9|45963.9|46008.9|45968.9|46003.9|45963.9|2
1645720760000|2022-02-24 16:39:20|||||||||7
1645720770000|2022-02-24 16:39:30|46008.9|45968.9|46003.9|45963.9|46013.9|45973.9|46003.9|45963.9|52
1645720780000|2022-02-24 16:39:40|46008.9|45968.9|46003.9|45963.9|46008.9|45968.9|46003.9|45963.9|4
1645720790000|2022-02-24 16:39:50|46008.9|45968.9|46003.8|45963.8|46008.9|45968.9|45998.9|45958.9|49
1645720800000|2022-02-24 16:40:00|45998.9|45958.9|46003.9|45963.9|46008.9|45968.9|45998.9|45958.9|2
1645720810000|2022-02-24 16:40:10|46003.8|45963.8|46003.8|45963.8|46003.9|45963.9|45998.8|45958.8|7
1645720820000|2022-02-24 16:40:20|45998.9|45958.9|46003.8|45963.8|46003.9|45963.9|45998.9|45958.9|14
1645720830000|2022-02-24 16:40:30|45998.9|45958.9|45963.9|45923.9|45998.9|45958.9|45943.9|45903.9|34
1645720840000|2022-02-24 16:40:40|45963.8|45923.8|45948.9|45908.9|45963.8|45923.8|45928.9|45888.9|21
1645720850000|2022-02-24 16:40:50|45948.8|45908.8|45923.8|45883.8|45948.8|45908.8|45913.9|45873.9|11
1645720860000|2022-02-24 16:41:00|45913.9|45873.9|45853.8|45813.8|45913.9|45873.9|45843.9|45803.9|34
1645720870000|2022-02-24 16:41:10|45848.9|45808.9|45898.9|45858.9|45898.9|45858.9|45848.9|45808.9|10
1645720880000|2022-02-24 16:41:20|45908.9|45868.9|45913.9|45873.9|45923.9|45883.9|45903.9|45863.9|16
1645720890000|2022-02-24 16:41:30|45913.8|45873.8|45883.9|45843.9|45913.8|45873.8|45878.9|45838.9|28
1645720900000|2022-02-24 16:41:40|45878.9|45838.9|45863.9|45823.9|45878.9|45838.9|45853.9|45813.9|16
1645720910000|2022-02-24 16:41:50|45858.9|45818.9|45848.9|45808.9|45868.9|45828.9|45768.9|45728.9|47
1645720920000|2022-02-24 16:42:00|45858.9|45818.9|45863.8|45823.8|45868.9|45828.9|45818.9|45778.9|21
1645720930000|2022-02-24 16:42:10|45868.9|45828.9|45853.9|45813.9|45868.9|45828.9|45808.9|45768.9|17
1645720940000|2022-02-24 16:42:20|45853.8|45813.8|45838.9|45798.9|45853.8|45813.8|45793.9|45753.9|23
1645720950000|2022-02-24 16:42:30|45828.9|45788.9|45838.8|45798.8|45863.9|45823.9|45813.9|45773.9|19
1645720960000|2022-02-24 16:42:40|45828.9|45788.9|45853.8|45813.8|45868.8|45828.8|45823.9|45783.9|11
1645720970000|2022-02-24 16:42:50|45848.9|45808.9|45833.8|45793.8|45848.9|45808.9|45813.8|45773.8|23
1645720980000|2022-02-24 16:43:00|45828.8|45788.8|45783.8|45743.8|45828.8|45788.8|45763.8|45723.8|17
1645720990000|2022-02-24 16:43:10|45768.8|45728.8|45743.8|45703.8|45768.8|45728.8|45733.8|45693.8|17
1645721000000|2022-02-24 16:43:20|45743.9|45703.9|45763.8|45723.8|45763.8|45723.8|45728.8|45688.8|22
1645721010000|2022-02-24 16:43:30|45753.8|45713.8|45773.8|45733.8|45773.9|45733.9|45733.8|45693.8|40
1645721020000|2022-02-24 16:43:40|45758.8|45718.8|45763.8|45723.8|45813.8|45773.8|45743.8|45703.8|41
1645721030000|2022-02-24 16:43:50|45758.9|45718.9|45418.8|45378.8|45783.8|45743.8|45398.9|45358.9|473
1645721040000|2022-02-24 16:44:00|45423.8|45383.8|45528.8|45488.8|45533.8|45493.8|45403.8|45363.8|45749
1645721050000|2022-02-24 16:44:10|45533.8|45493.8|45598.9|45558.9|45633.9|45593.9|45518.9|45478.9|50
1645721060000|2022-02-24 16:44:20|45593.9|45553.9|45648.9|45608.9|45673.9|45633.9|45593.9|45553.9|15
1645721070000|2022-02-24 16:44:30|45653.9|45613.9|45689|45649|45714|45674|45633.9|45593.9|38
1645721080000|2022-02-24 16:44:40|45679|45639|45708.9|45668.9|45708.9|45668.9|45658.9|45618.9|10
1645721090000|2022-02-24 16:44:50|45723.9|45683.9|45718.9|45678.9|45758.9|45718.9|45718.9|45678.9|21
1645721100000|2022-02-24 16:45:00|45708.9|45668.9|45698.9|45658.9|45708.9|45668.9|45678.9|45638.9|12
1645721110000|2022-02-24 16:45:10|45703.9|45663.9|45658.9|45618.9|45753.9|45713.9|45653.9|45613.9|28
1645721120000|2022-02-24 16:45:20|45653.9|45613.9|45653.8|45613.8|45663.9|45623.9|45648.9|45608.9|38
1645721130000|2022-02-24 16:45:30|45648.9|45608.9|45603.9|45563.9|45653.9|45613.9|45593.9|45553.9|55
1645721140000|2022-02-24 16:45:40|45598.9|45558.9|45668.8|45628.8|45678.8|45638.8|45598.9|45558.9|6
1645721150000|2022-02-24 16:45:50|45658.8|45618.8|45648.8|45608.8|45658.8|45618.8|45638.8|45598.8|5
1645721160000|2022-02-24 16:46:00|45658.9|45618.9|45663.9|45623.9|45748.8|45708.8|45658.9|45618.9|39
1645721170000|2022-02-24 16:46:10|45658.9|45618.9|45638.9|45598.9|45688.9|45648.9|45628.9|45588.9|11
1645721180000|2022-02-24 16:46:20|45633.9|45593.9|45623.9|45583.9|45643.9|45603.9|45623.9|45583.9|13
1645721190000|2022-02-24 16:46:30|45633.9|45593.9|45643.9|45603.9|45668.9|45628.9|45628.9|45588.9|33
1645721200000|2022-02-24 16:46:40|45648.9|45608.9|45598.9|45558.9|45663.9|45623.9|45593.9|45553.9|5
1645721210000|2022-02-24 16:46:50|45593.9|45553.9|45578.9|45538.9|45593.9|45553.9|45553.9|45513.9|16
1645721220000|2022-02-24 16:47:00|45588.9|45548.9|45598.9|45558.9|45598.9|45558.9|45563.9|45523.9|10
1645721230000|2022-02-24 16:47:10|45583.9|45543.9|45588.8|45548.8|45618.9|45578.9|45573.8|45533.8|10
1645721240000|2022-02-24 16:47:20|45583.9|45543.9|45538.8|45498.8|45588.8|45548.8|45533.8|45493.8|35
1645721250000|2022-02-24 16:47:30|45558.8|45518.8|45548.8|45508.8|45563.8|45523.8|45503.8|45463.8|42
1645721260000|2022-02-24 16:47:40|45543.8|45503.8|45523.8|45483.8|45543.8|45503.8|45503.8|45463.8|11
1645721270000|2022-02-24 16:47:50|45518.8|45478.8|45523.8|45483.8|45523.8|45483.8|45513.8|45473.8|13
1645721280000|2022-02-24 16:48:00|45518.8|45478.8|45508.8|45468.8|45533.8|45493.8|45483.8|45443.8|27
1645721290000|2022-02-24 16:48:10|45508.7|45468.7|45478.8|45438.8|45508.7|45468.7|45478.8|45438.8|3
1645721300000|2022-02-24 16:48:20|45483.8|45443.8|45523.8|45483.8|45538.8|45498.8|45483.8|45443.8|51
1645721310000|2022-02-24 16:48:30|45528.8|45488.8|45503.8|45463.8|45528.8|45488.8|45503.8|45463.8|22
1645721320000|2022-02-24 16:48:40|45513.8|45473.8|45533.8|45493.8|45533.8|45493.8|45513.8|45473.8|16
1645721330000|2022-02-24 16:48:50|45538.9|45498.9|45548.8|45508.8|45568.8|45528.8|45538.8|45498.8|40
1645721340000|2022-02-24 16:49:00|45538.8|45498.8|45563.8|45523.8|45563.8|45523.8|45538.8|45498.8|6
1645721350000|2022-02-24 16:49:10|45558.8|45518.8|45568.8|45528.8|45568.8|45528.8|45558.8|45518.8|19
1645721360000|2022-02-24 16:49:20|45618.8|45578.8|45618.8|45578.8|45633.8|45593.8|45613.8|45573.8|31
1645721370000|2022-02-24 16:49:30|45613.8|45573.8|45628.8|45588.8|45633.8|45593.8|45603.8|45563.8|27
1645721380000|2022-02-24 16:49:40|45623.8|45583.8|45663.9|45623.9|45663.9|45623.9|45603.8|45563.8|13
1645721390000|2022-02-24 16:49:50|45663.8|45623.8|45603.9|45563.9|45668.8|45628.8|45603.9|45563.9|55
1645721400000|2022-02-24 16:50:00|45598.9|45558.9|45553.9|45513.9|45623.9|45583.9|45553.9|45513.9|13
1645721410000|2022-02-24 16:50:10|45548.9|45508.9|45553.9|45513.9|45563.9|45523.9|45548.8|45508.8|13
1645721420000|2022-02-24 16:50:20|45558.8|45518.8|45553.8|45513.8|45558.9|45518.9|45543.9|45503.9|13
1645721430000|2022-02-24 16:50:30|45553.9|45513.9|45553.9|45513.9|45553.9|45513.9|45553.8|45513.8|1
1645721440000|2022-02-24 16:50:40|45568.9|45528.9|45573.9|45533.9|45598.9|45558.9|45568.9|45528.9|15
1645721450000|2022-02-24 16:50:50|45568.9|45528.9|45563.9|45523.9|45568.9|45528.9|45563.9|45523.9|3
1645721460000|2022-02-24 16:51:00|45568.8|45528.8|45558.8|45518.8|45568.8|45528.8|45558.8|45518.8|16
1645721470000|2022-02-24 16:51:10|45568.8|45528.8|45563.8|45523.8|45573.8|45533.8|45563.8|45523.8|49
1645721480000|2022-02-24 16:51:20|45558.8|45518.8|45558.8|45518.8|45558.8|45518.8|45558.8|45518.8|5
1645721490000|2022-02-24 16:51:30|45548.7|45508.7|45553.7|45513.7|45558.7|45518.7|45548.7|45508.7|29
1645721500000|2022-02-24 16:51:40|45558.7|45518.7|45568.7|45528.7|45568.7|45528.7|45553.7|45513.7|7
1645721510000|2022-02-24 16:51:50|45573.7|45533.7|45578.7|45538.7|45578.7|45538.7|45573.7|45533.7|32
1645721520000|2022-02-24 16:52:00|45583.7|45543.7|45603.7|45563.7|45603.7|45563.7|45578.7|45538.7|21
1645721530000|2022-02-24 16:52:10|45618.7|45578.7|45608.8|45568.8|45618.7|45578.7|45593.7|45553.7|6
1645721540000|2022-02-24 16:52:20|45628.8|45588.8|45663.9|45623.9|45668.9|45628.9|45628.8|45588.8|38
1645721550000|2022-02-24 16:52:30|45668.9|45628.9|45638.9|45598.9|45668.9|45628.9|45638.9|45598.9|40
1645721560000|2022-02-24 16:52:40|45643.9|45603.9|45628.9|45588.9|45643.9|45603.9|45628.9|45588.9|12
1645721570000|2022-02-24 16:52:50|45633.9|45593.9|45643.8|45603.8|45648.8|45608.8|45633.9|45593.9|13
1645721580000|2022-02-24 16:53:00|45638.8|45598.8|45653.8|45613.8|45653.8|45613.8|45638.8|45598.8|10
1645721590000|2022-02-24 16:53:10|45663.8|45623.8|45653.8|45613.8|45663.8|45623.8|45653.8|45613.8|2
1645721600000|2022-02-24 16:53:20|45658.8|45618.8|45733.9|45693.9|45743.8|45703.8|45658.8|45618.8|24
1645721610000|2022-02-24 16:53:30|45718.8|45678.8|45708.8|45668.8|45723.9|45683.9|45708.8|45668.8|2
1645721620000|2022-02-24 16:53:40|45708.9|45668.9|45753.8|45713.8|45758.9|45718.9|45708.8|45668.8|14
1645721630000|2022-02-24 16:53:50|45748.9|45708.9|45683.9|45643.9|45753.8|45713.8|45683.9|45643.9|8
1645721640000|2022-02-24 16:54:00|45683.8|45643.8|45778.8|45738.8|45778.8|45738.8|45683.8|45643.8|64
1645721650000|2022-02-24 16:54:10|45773.8|45733.8|45768.8|45728.8|45788.8|45748.8|45733.8|45693.8|12
1645721660000|2022-02-24 16:54:20|45768.7|45728.7|45753.8|45713.8|45793.8|45753.8|45753.8|45713.8|40
1645721670000|2022-02-24 16:54:30|45743.8|45703.8|45753.8|45713.8|45758.8|45718.8|45733.8|45693.8|12
1645721680000|2022-02-24 16:54:40|45693.8|45653.8|45673.7|45633.7|45703.8|45663.8|45658.8|45618.8|28
1645721690000|2022-02-24 16:54:50|45673.8|45633.8|45653.8|45613.8|45683.7|45643.7|45648.8|45608.8|10
1645721700000|2022-02-24 16:55:00|45643.8|45603.8|45713.8|45673.8|45713.8|45673.8|45643.8|45603.8|21
1645721710000|2022-02-24 16:55:10|45703.8|45663.8|45683.8|45643.8|45703.8|45663.8|45653.7|45613.7|8
1645721720000|2022-02-24 16:55:20|45673.8|45633.8|45643.8|45603.8|45673.8|45633.8|45633.8|45593.8|5
1645721730000|2022-02-24 16:55:30|45653.8|45613.8|45653.8|45613.8|45658.8|45618.8|45633.8|45593.8|12
1645721740000|2022-02-24 16:55:40|45633.8|45593.8|45633.7|45593.7|45658.8|45618.8|45623.7|45583.7|18
1645721750000|2022-02-24 16:55:50|45638.7|45598.7|45603.8|45563.8|45658.8|45618.8|45603.8|45563.8|23
1645721760000|2022-02-24 16:56:00|45598.8|45558.8|45623.8|45583.8|45623.8|45583.8|45588.8|45548.8|16
1645721770000|2022-02-24 16:56:10|45613.8|45573.8|45613.8|45573.8|45623.8|45583.8|45603.8|45563.8|18
1645721780000|2022-02-24 16:56:20|45613.7|45573.7|45593.7|45553.7|45613.7|45573.7|45583.8|45543.8|12
1645721790000|2022-02-24 16:56:30|45583.8|45543.8|45583.8|45543.8|45593.8|45553.8|45573.8|45533.8|7
1645721800000|2022-02-24 16:56:40|45583.7|45543.7|45583.7|45543.7|45603.7|45563.7|45573.7|45533.7|43
1645721810000|2022-02-24 16:56:50|45588.7|45548.7|45603.7|45563.7|45603.7|45563.7|45583.7|45543.7|11
1645721820000|2022-02-24 16:57:00|45608.7|45568.7|45603.7|45563.7|45618.7|45578.7|45598.7|45558.7|11
1645721830000|2022-02-24 16:57:10|45608.7|45568.7|45618.7|45578.7|45618.7|45578.7|45598.7|45558.7|31
1645721840000|2022-02-24 16:57:20|45613.7|45573.7|45623.7|45583.7|45628.7|45588.7|45613.7|45573.7|12
1645721850000|2022-02-24 16:57:30|45618.7|45578.7|45618.7|45578.7|45628.7|45588.7|45613.7|45573.7|9
1645721860000|2022-02-24 16:57:40|45668.7|45628.7|45658.7|45618.7|45673.7|45633.7|45658.7|45618.7|4
1645721870000|2022-02-24 16:57:50|45653.8|45613.8|45673.8|45633.8|45673.8|45633.8|45643.7|45603.7|5
1645721880000|2022-02-24 16:58:00|45668.8|45628.8|45663.7|45623.7|45673.8|45633.8|45648.7|45608.7|6
1645721890000|2022-02-24 16:58:10|45653.7|45613.7|45633.7|45593.7|45653.7|45613.7|45633.7|45593.7|5
1645721900000|2022-02-24 16:58:20|45643.7|45603.7|45653.7|45613.7|45653.7|45613.7|45628.7|45588.7|10
1645721910000|2022-02-24 16:58:30|45648.7|45608.7|45653.7|45613.7|45653.7|45613.7|45633.7|45593.7|15
1645721920000|2022-02-24 16:58:40|45648.7|45608.7|45643.7|45603.7|45648.7|45608.7|45633.7|45593.7|2
1645721930000|2022-02-24 16:58:50|45648.7|45608.7|45643.7|45603.7|45648.7|45608.7|45618.7|45578.7|13
1645721940000|2022-02-24 16:59:00|45663.7|45623.7|45663.7|45623.7|45693.7|45653.7|45663.7|45623.7|15
1645721950000|2022-02-24 16:59:10|45653.7|45613.7|45643.7|45603.7|45663.7|45623.7|45633.7|45593.7|11
1645721960000|2022-02-24 16:59:20|45633.7|45593.7|45653.7|45613.7|45683.7|45643.7|45633.7|45593.7|9
1645721970000|2022-02-24 16:59:30|45643.7|45603.7|45668.6|45628.6|45678.7|45638.7|45643.7|45603.7|12
1645721980000|2022-02-24 16:59:40|45673.6|45633.6|45683.7|45643.7|45703.7|45663.7|45663.6|45623.6|8
1645721990000|2022-02-24 16:59:50|45703.7|45663.7|45678.7|45638.7|45703.7|45663.7|45678.7|45638.7|9
1645722000000|2022-02-24 17:00:00|45668.6|45628.6|45643.6|45603.6|45678.7|45638.7|45628.6|45588.6|30
1645722010000|2022-02-24 17:00:10|45648.6|45608.6|45623.7|45583.7|45653.6|45613.6|45623.6|45583.6|15
1645722020000|2022-02-24 17:00:20|45623.6|45583.6|45633.6|45593.6|45638.6|45598.6|45618.6|45578.6|35
1645722030000|2022-02-24 17:00:30|45638.6|45598.6|45643.7|45603.7|45653.6|45613.6|45638.6|45598.6|4
1645722040000|2022-02-24 17:00:40|45633.7|45593.7|45633.7|45593.7|45638.7|45598.7|45633.7|45593.7|2
1645722050000|2022-02-24 17:00:50|45633.6|45593.6|45628.7|45588.7|45638.6|45598.6|45628.7|45588.7|9
1645722060000|2022-02-24 17:01:00|45643.7|45603.7|45633.7|45593.7|45653.7|45613.7|45633.7|45593.7|9
1645722070000|2022-02-24 17:01:10|45638.6|45598.6|45623.7|45583.7|45638.7|45598.7|45598.7|45558.7|25
1645722080000|2022-02-24 17:01:20|45628.7|45588.7|45633.7|45593.7|45643.7|45603.7|45628.7|45588.7|3
1645722090000|2022-02-24 17:01:30|45638.7|45598.7|45613.7|45573.7|45638.7|45598.7|45608.7|45568.7|5
1645722100000|2022-02-24 17:01:40|45618.7|45578.7|45613.7|45573.7|45628.7|45588.7|45608.7|45568.7|6
1645722110000|2022-02-24 17:01:50|45623.6|45583.6|45633.6|45593.6|45653.6|45613.6|45623.6|45583.6|34
1645722120000|2022-02-24 17:02:00|45643.6|45603.6|45613.6|45573.6|45643.6|45603.6|45608.6|45568.6|12
1645722130000|2022-02-24 17:02:10|45603.6|45563.6|45593.6|45553.6|45608.6|45568.6|45573.6|45533.6|31
1645722140000|2022-02-24 17:02:20|45593.7|45553.7|45578.6|45538.6|45603.6|45563.6|45578.6|45538.6|44
1645722150000|2022-02-24 17:02:30|45583.6|45543.6|45553.6|45513.6|45588.6|45548.6|45548.6|45508.6|13
1645722160000|2022-02-24 17:02:40|45558.6|45518.6|45553.6|45513.6|45558.6|45518.6|45543.6|45503.6|16
1645722170000|2022-02-24 17:02:50|45563.6|45523.6|45548.6|45508.6|45568.6|45528.6|45538.6|45498.6|10
1645722180000|2022-02-24 17:03:00|45543.6|45503.6|45548.6|45508.6|45558.6|45518.6|45533.6|45493.6|11
1645722190000|2022-02-24 17:03:10|45533.6|45493.6|45513.6|45473.6|45533.6|45493.6|45493.6|45453.6|24
1645722200000|2022-02-24 17:03:20|45498.6|45458.6|45513.6|45473.6|45518.6|45478.6|45493.6|45453.6|6
1645722210000|2022-02-24 17:03:30|45523.6|45483.6|45523.6|45483.6|45543.6|45503.6|45518.6|45478.6|8
1645722220000|2022-02-24 17:03:40|45518.6|45478.6|45563.7|45523.7|45573.7|45533.7|45513.6|45473.6|35
1645722230000|2022-02-24 17:03:50|45553.7|45513.7|45583.7|45543.7|45593.7|45553.7|45553.7|45513.7|4
1645722240000|2022-02-24 17:04:00|45578.7|45538.7|45583.6|45543.6|45588.7|45548.7|45573.7|45533.7|18
1645722250000|2022-02-24 17:04:10|45593.6|45553.6|45563.6|45523.6|45593.6|45553.6|45563.6|45523.6|13
1645722260000|2022-02-24 17:04:20|45553.7|45513.7|45563.6|45523.6|45573.6|45533.6|45543.6|45503.6|5
1645722270000|2022-02-24 17:04:30|45568.6|45528.6|45523.6|45483.6|45588.6|45548.6|45523.6|45483.6|11
1645722280000|2022-02-24 17:04:40|45513.6|45473.6|45533.6|45493.6|45543.6|45503.6|45513.6|45473.6|7
1645722290000|2022-02-24 17:04:50|45518.6|45478.6|45563.6|45523.6|45573.6|45533.6|45518.6|45478.6|14
1645722300000|2022-02-24 17:05:00|45563.7|45523.7|45603.6|45563.6|45613.6|45573.6|45563.7|45523.7|6
1645722310000|2022-02-24 17:05:10|45593.6|45553.6|45583.6|45543.6|45603.6|45563.6|45583.6|45543.6|41
1645722320000|2022-02-24 17:05:20|45578.6|45538.6|45573.6|45533.6|45583.6|45543.6|45563.6|45523.6|12
1645722330000|2022-02-24 17:05:30|45578.6|45538.6|45593.6|45553.6|45603.6|45563.6|45573.6|45533.6|24
1645722340000|2022-02-24 17:05:40|45583.6|45543.6|45593.6|45553.6|45603.6|45563.6|45578.6|45538.6|8
1645722350000|2022-02-24 17:05:50|45598.6|45558.6|45573.6|45533.6|45598.6|45558.6|45563.6|45523.6|34
1645722360000|2022-02-24 17:06:00|45583.6|45543.6|45593.5|45553.5|45598.5|45558.5|45583.5|45543.5|26
1645722370000|2022-02-24 17:06:10|45593.6|45553.6|45623.5|45583.5|45628.5|45588.5|45593.6|45553.6|7
1645722380000|2022-02-24 17:06:20|45623.6|45583.6|45638.6|45598.6|45648.6|45608.6|45613.5|45573.5|12
1645722390000|2022-02-24 17:06:30|45663.6|45623.6|45658.6|45618.6|45663.6|45623.6|45638.6|45598.6|8
1645722400000|2022-02-24 17:06:40|45668.6|45628.6|45653.6|45613.6|45678.6|45638.6|45643.6|45603.6|12
1645722410000|2022-02-24 17:06:50|45658.6|45618.6|45653.6|45613.6|45663.6|45623.6|45653.6|45613.6|8
1645722420000|2022-02-24 17:07:00|45643.6|45603.6|45673.5|45633.5|45673.6|45633.6|45633.5|45593.5|11
1645722430000|2022-02-24 17:07:10|45668.5|45628.5|45643.5|45603.5|45668.5|45628.5|45638.5|45598.5|18
1645722440000|2022-02-24 17:07:20|45648.5|45608.5|45643.6|45603.6|45653.6|45613.6|45643.5|45603.5|18
1645722450000|2022-02-24 17:07:30|45648.6|45608.6|45673.6|45633.6|45673.6|45633.6|45643.6|45603.6|39
1645722460000|2022-02-24 17:07:40|45653.6|45613.6|45673.6|45633.6|45678.6|45638.6|45633.6|45593.6|9
1645722470000|2022-02-24 17:07:50|45663.6|45623.6|45663.6|45623.6|45663.6|45623.6|45648.6|45608.6|18
1645722480000|2022-02-24 17:08:00|45653.6|45613.6|45643.5|45603.5|45663.6|45623.6|45643.5|45603.5|35
1645722490000|2022-02-24 17:08:10|45633.5|45593.5|45653.5|45613.5|45653.5|45613.5|45633.5|45593.5|5
1645722500000|2022-02-24 17:08:20|45668.5|45628.5|45668.5|45628.5|45673.5|45633.5|45653.5|45613.5|16
1645722510000|2022-02-24 17:08:30|45663.5|45623.5|45668.5|45628.5|45673.5|45633.5|45663.5|45623.5|7
1645722520000|2022-02-24 17:08:40|45673.5|45633.5|45663.5|45623.5|45678.5|45638.5|45663.5|45623.5|17
1645722530000|2022-02-24 17:08:50|45658.5|45618.5|45658.5|45618.5|45663.5|45623.5|45653.5|45613.5|8
1645722540000|2022-02-24 17:09:00|45673.5|45633.5|45663.6|45623.6|45673.5|45633.5|45658.5|45618.5|39
1645722550000|2022-02-24 17:09:10|45663.5|45623.5|45623.6|45583.6|45663.5|45623.5|45613.6|45573.6|15
1645722560000|2022-02-24 17:09:20|45633.6|45593.6|45623.6|45583.6|45653.6|45613.6|45623.6|45583.6|16
1645722570000|2022-02-24 17:09:30|45618.5|45578.5|45643.5|45603.5|45643.5|45603.5|45613.5|45573.5|12
1645722580000|2022-02-24 17:09:40|45638.5|45598.5|45653.5|45613.5|45668.5|45628.5|45633.5|45593.5|21
1645722590000|2022-02-24 17:09:50|45643.5|45603.5|45663.5|45623.5|45673.5|45633.5|45633.5|45593.5|10
1645722600000|2022-02-24 17:10:00|45653.5|45613.5|45663.5|45623.5|45663.5|45623.5|45643.5|45603.5|19
1645722610000|2022-02-24 17:10:10|45658.5|45618.5|45663.5|45623.5|45673.5|45633.5|45653.5|45613.5|6
1645722620000|2022-02-24 17:10:20|45668.5|45628.5|45663.5|45623.5|45673.5|45633.5|45658.5|45618.5|9
1645722630000|2022-02-24 17:10:30|45653.6|45613.6|45673.6|45633.6|45673.6|45633.6|45653.6|45613.6|106
1645722640000|2022-02-24 17:10:40|45673.5|45633.5|45653.5|45613.5|45673.5|45633.5|45653.5|45613.5|20
1645722650000|2022-02-24 17:10:50|45648.5|45608.5|45643.5|45603.5|45648.5|45608.5|45643.5|45603.5|30
1645722660000|2022-02-24 17:11:00|45648.5|45608.5|45653.5|45613.5|45663.5|45623.5|45643.5|45603.5|11
1645722670000|2022-02-24 17:11:10|45658.5|45618.5|45653.6|45613.6|45663.6|45623.6|45653.6|45613.6|10
1645722680000|2022-02-24 17:11:20|45648.5|45608.5|45673.5|45633.5|45678.5|45638.5|45648.5|45608.5|4
1645722690000|2022-02-24 17:11:30|45648.5|45608.5|45668.5|45628.5|45668.5|45628.5|45648.5|45608.5|19
1645722700000|2022-02-24 17:11:40|45663.5|45623.5|45653.6|45613.6|45668.5|45628.5|45643.5|45603.5|34
1645722710000|2022-02-24 17:11:50|45653.5|45613.5|45663.5|45623.5|45668.5|45628.5|45653.5|45613.5|5
1645722720000|2022-02-24 17:12:00|45668.5|45628.5|45693.5|45653.5|45703.5|45663.5|45668.5|45628.5|67
1645722730000|2022-02-24 17:12:10|45708.5|45668.5|45683.5|45643.5|45718.5|45678.5|45683.5|45643.5|24
1645722740000|2022-02-24 17:12:20|45688.5|45648.5|45688.5|45648.5|45688.5|45648.5|45683.5|45643.5|6
1645722750000|2022-02-24 17:12:30|45678.5|45638.5|45683.5|45643.5|45688.5|45648.5|45678.5|45638.5|9
1645722760000|2022-02-24 17:12:40|45698.5|45658.5|45678.5|45638.5|45703.5|45663.5|45678.5|45638.5|7
1645722770000|2022-02-24 17:12:50|||||||||5
1645722780000|2022-02-24 17:13:00|45653.5|45613.5|45658.4|45618.4|45673.5|45633.5|45643.5|45603.5|32
1645722790000|2022-02-24 17:13:10|45653.4|45613.4|45663.4|45623.4|45663.5|45623.5|45653.4|45613.4|2
1645722800000|2022-02-24 17:13:20|45658.5|45618.5|45703.4|45663.4|45703.5|45663.5|45658.4|45618.4|18
1645722810000|2022-02-24 17:13:30|45703.5|45663.5|45708.4|45668.4|45708.4|45668.4|45693.4|45653.4|21
1645722820000|2022-02-24 17:13:40|45703.4|45663.4|45673.4|45633.4|45708.4|45668.4|45673.4|45633.4|47
1645722830000|2022-02-24 17:13:50|45678.4|45638.4|45703.4|45663.4|45703.4|45663.4|45678.4|45638.4|4
1645722840000|2022-02-24 17:14:00|45718.4|45678.4|45713.4|45673.4|45718.4|45678.4|45708.4|45668.4|40
1645722850000|2022-02-24 17:14:10|45703.4|45663.4|45678.4|45638.4|45703.4|45663.4|45673.4|45633.4|16
1645722860000|2022-02-24 17:14:20|45673.4|45633.4|45673.4|45633.4|45678.4|45638.4|45668.4|45628.4|11
1645722870000|2022-02-24 17:14:30|45673.5|45633.5|45693.4|45653.4|45693.4|45653.4|45668.4|45628.4|50
1645722880000|2022-02-24 17:14:40|45698.4|45658.4|45683.4|45643.4|45698.4|45658.4|45683.4|45643.4|58
1645722890000|2022-02-24 17:14:50|45698.4|45658.4|45683.4|45643.4|45698.4|45658.4|45683.4|45643.4|48
1645722900000|2022-02-24 17:15:00|45688.4|45648.4|45673.4|45633.4|45688.4|45648.4|45658.4|45618.4|42
1645722910000|2022-02-24 17:15:10|45668.4|45628.4|45673.4|45633.4|45673.4|45633.4|45653.4|45613.4|6
1645722920000|2022-02-24 17:15:20|45673.3|45633.3|45673.5|45633.5|45673.5|45633.5|45648.4|45608.4|34
1645722930000|2022-02-24 17:15:30|45678.4|45638.4|45668.5|45628.5|45678.5|45638.5|45668.5|45628.5|7
1645722940000|2022-02-24 17:15:40|45663.5|45623.5|45663.5|45623.5|45673.5|45633.5|45658.4|45618.4|6
1645722950000|2022-02-24 17:15:50|45663.4|45623.4|45683.4|45643.4|45683.4|45643.4|45663.4|45623.4|22
1645722960000|2022-02-24 17:16:00|45688.4|45648.4|45678.4|45638.4|45688.4|45648.4|45673.4|45633.4|13
1645722970000|2022-02-24 17:16:10|45673.4|45633.4|45683.4|45643.4|45683.4|45643.4|45673.4|45633.4|13
1645722980000|2022-02-24 17:16:20|45688.4|45648.4|45703.4|45663.4|45708.4|45668.4|45683.4|45643.4|8
1645722990000|2022-02-24 17:16:30|45688.4|45648.4|45683.4|45643.4|45688.4|45648.4|45668.4|45628.4|51
1645723000000|2022-02-24 17:16:40|45688.3|45648.3|45673.3|45633.3|45688.4|45648.4|45658.4|45618.4|15
1645723010000|2022-02-24 17:16:50|45673.4|45633.4|45658.3|45618.3|45673.4|45633.4|45658.3|45618.3|9
1645723020000|2022-02-24 17:17:00|45648.3|45608.3|45673.3|45633.3|45678.3|45638.3|45648.3|45608.3|23
1645723030000|2022-02-24 17:17:10|45678.3|45638.3|45693.3|45653.3|45698.3|45658.3|45678.3|45638.3|16
1645723040000|2022-02-24 17:17:20|45678.3|45638.3|45688.3|45648.3|45688.3|45648.3|45673.4|45633.4|5
1645723050000|2022-02-24 17:17:30|45683.4|45643.4|45683.3|45643.3|45698.3|45658.3|45678.3|45638.3|8
1645723060000|2022-02-24 17:17:40|45693.3|45653.3|45698.3|45658.3|45698.3|45658.3|45688.3|45648.3|2
1645723070000|2022-02-24 17:17:50|45693.3|45653.3|45683.3|45643.3|45698.3|45658.3|45668.3|45628.3|7
1645723080000|2022-02-24 17:18:00|45688.3|45648.3|45688.3|45648.3|45688.3|45648.3|45663.3|45623.3|17
1645723090000|2022-02-24 17:18:10|45693.3|45653.3|45758.3|45718.3|45768.3|45728.3|45678.3|45638.3|91
1645723100000|2022-02-24 17:18:20|45778.3|45738.3|45803.4|45763.4|45808.4|45768.4|45773.3|45733.3|13
1645723110000|2022-02-24 17:18:30|45808.3|45768.3|45773.3|45733.3|45818.3|45778.3|45773.3|45733.3|19
1645723120000|2022-02-24 17:18:40|45778.3|45738.3|45763.3|45723.3|45778.3|45738.3|45763.3|45723.3|20
1645723130000|2022-02-24 17:18:50|45768.3|45728.3|45763.3|45723.3|45773.4|45733.4|45763.3|45723.3|5
1645723140000|2022-02-24 17:19:00|45763.4|45723.4|45803.3|45763.3|45803.3|45763.3|45753.4|45713.4|24
1645723150000|2022-02-24 17:19:10|45803.4|45763.4|45788.3|45748.3|45813.4|45773.4|45788.3|45748.3|7
1645723160000|2022-02-24 17:19:20|45788.4|45748.4|45773.4|45733.4|45788.4|45748.4|45773.3|45733.3|30
1645723170000|2022-02-24 17:19:30|45793.4|45753.4|45783.3|45743.3|45808.3|45768.3|45778.3|45738.3|15
1645723180000|2022-02-24 17:19:40|45793.4|45753.4|45783.3|45743.3|45798.3|45758.3|45778.3|45738.3|12
1645723190000|2022-02-24 17:19:50|45788.3|45748.3|45803.3|45763.3|45808.3|45768.3|45783.3|45743.3|19
1645723200000|2022-02-24 17:20:00|45798.3|45758.3|45758.3|45718.3|45803.3|45763.3|45758.3|45718.3|21
1645723210000|2022-02-24 17:20:10|45753.3|45713.3|45763.3|45723.3|45768.3|45728.3|45753.3|45713.3|14
1645723220000|2022-02-24 17:20:20|45758.3|45718.3|45763.3|45723.3|45763.3|45723.3|45758.3|45718.3|0
1645723230000|2022-02-24 17:20:30|45763.4|45723.4|45778.3|45738.3|45778.3|45738.3|45763.4|45723.4|10
1645723240000|2022-02-24 17:20:40|45793.4|45753.4|45773.3|45733.3|45793.4|45753.4|45763.4|45723.4|3
1645723250000|2022-02-24 17:20:50|45773.4|45733.4|45753.3|45713.3|45773.4|45733.4|45748.3|45708.3|16
1645723260000|2022-02-24 17:21:00|45738.3|45698.3|45743.3|45703.3|45748.3|45708.3|45733.3|45693.3|11
1645723270000|2022-02-24 17:21:10|45738.3|45698.3|45738.3|45698.3|45753.3|45713.3|45733.3|45693.3|5
1645723280000|2022-02-24 17:21:20|45743.3|45703.3|45773.3|45733.3|45773.3|45733.3|45743.3|45703.3|14
1645723290000|2022-02-24 17:21:30|45763.3|45723.3|45793.4|45753.4|45793.4|45753.4|45763.3|45723.3|26
1645723300000|2022-02-24 17:21:40|45783.4|45743.4|45808.4|45768.4|45813.4|45773.4|45773.4|45733.4|27
1645723310000|2022-02-24 17:21:50|45803.4|45763.4|45793.4|45753.4|45803.4|45763.4|45793.4|45753.4|6
1645723320000|2022-02-24 17:22:00|45783.4|45743.4|45783.4|45743.4|45783.4|45743.4|45783.4|45743.4|1
1645723330000|2022-02-24 17:22:10|45778.4|45738.4|45783.4|45743.4|45783.4|45743.4|45773.4|45733.4|35
1645723340000|2022-02-24 17:22:20|45788.4|45748.4|45788.4|45748.4|45788.4|45748.4|45783.3|45743.3|11
1645723350000|2022-02-24 17:22:30|45773.4|45733.4|45793.3|45753.3|45803.3|45763.3|45773.4|45733.4|8
1645723360000|2022-02-24 17:22:40|45798.3|45758.3|45793.3|45753.3|45798.3|45758.3|45793.3|45753.3|11
1645723370000|2022-02-24 17:22:50|45783.3|45743.3|45783.3|45743.3|45793.3|45753.3|45773.3|45733.3|4
1645723380000|2022-02-24 17:23:00|45808.3|45768.3|45803.3|45763.3|45808.3|45768.3|45793.3|45753.3|23
1645723390000|2022-02-24 17:23:10|45803.4|45763.4|45813.3|45773.3|45813.4|45773.4|45803.4|45763.4|1
1645723400000|2022-02-24 17:23:20|45798.3|45758.3|45803.3|45763.3|45813.4|45773.4|45798.3|45758.3|6
1645723410000|2022-02-24 17:23:30|45808.3|45768.3|45818.4|45778.4|45818.4|45778.4|45803.3|45763.3|53
1645723420000|2022-02-24 17:23:40|45808.3|45768.3|45803.3|45763.3|45818.3|45778.3|45803.3|45763.3|6
1645723430000|2022-02-24 17:23:50|45793.3|45753.3|45743.4|45703.4|45793.3|45753.3|45743.3|45703.3|7
1645723440000|2022-02-24 17:24:00|45738.4|45698.4|45683.3|45643.3|45738.4|45698.4|45683.3|45643.3|9
1645723450000|2022-02-24 17:24:10|45683.4|45643.4|45683.3|45643.3|45703.4|45663.4|45683.3|45643.3|34
1645723460000|2022-02-24 17:24:20|45698.3|45658.3|45693.3|45653.3|45703.3|45663.3|45693.3|45653.3|9
1645723470000|2022-02-24 17:24:30|45698.3|45658.3|45688.3|45648.3|45703.3|45663.3|45678.3|45638.3|24
1645723480000|2022-02-24 17:24:40|||||||||13
1645723490000|2022-02-24 17:24:50|45683.3|45643.3|45678.3|45638.3|45683.3|45643.3|45678.3|45638.3|55
1645723500000|2022-02-24 17:25:00|45683.3|45643.3|45713.3|45673.3|45713.3|45673.3|45673.3|45633.3|4
1645723510000|2022-02-24 17:25:10|45718.3|45678.3|45723.3|45683.3|45728.3|45688.3|45713.3|45673.3|15
1645723520000|2022-02-24 17:25:20|45718.3|45678.3|45733.3|45693.3|45733.3|45693.3|45698.3|45658.3|10
1645723530000|2022-02-24 17:25:30|45738.3|45698.3|45718.3|45678.3|45738.3|45698.3|45713.3|45673.3|7
1645723540000|2022-02-24 17:25:40|45723.3|45683.3|45723.3|45683.3|45728.3|45688.3|45718.3|45678.3|2
1645723550000|2022-02-24 17:25:50|45728.3|45688.3|45723.3|45683.3|45728.3|45688.3|45718.3|45678.3|4
1645723560000|2022-02-24 17:26:00|45728.3|45688.3|45733.3|45693.3|45733.3|45693.3|45723.3|45683.3|5
1645723570000|2022-02-24 17:26:10|45733.2|45693.2|45723.3|45683.3|45733.2|45693.2|45718.3|45678.3|11
1645723580000|2022-02-24 17:26:20|45733.3|45693.3|45723.3|45683.3|45733.3|45693.3|45723.3|45683.3|4
1645723590000|2022-02-24 17:26:30|45738.3|45698.3|45753.3|45713.3|45753.3|45713.3|45738.3|45698.3|28
1645723600000|2022-02-24 17:26:40|45758.3|45718.3|45753.3|45713.3|45758.3|45718.3|45753.3|45713.3|3
1645723610000|2022-02-24 17:26:50|45763.3|45723.3|45763.3|45723.3|45773.3|45733.3|45763.3|45723.3|2
1645723620000|2022-02-24 17:27:00|45763.2|45723.2|45763.3|45723.3|45763.3|45723.3|45758.3|45718.3|1
1645723640000|2022-02-24 17:27:20|45783.3|45743.3|45773.3|45733.3|45783.3|45743.3|45773.3|45733.3|13
1645723650000|2022-02-24 17:27:30|45773.2|45733.2|45773.3|45733.3|45783.3|45743.3|45773.2|45733.2|8
1645723660000|2022-02-24 17:27:40|45763.3|45723.3|45753.3|45713.3|45763.3|45723.3|45753.3|45713.3|31
1645723670000|2022-02-24 17:27:50|45748.3|45708.3|45783.3|45743.3|45793.3|45753.3|45743.3|45703.3|24
1645723680000|2022-02-24 17:28:00|45783.2|45743.2|45763.3|45723.3|45783.2|45743.2|45763.3|45723.3|12
1645723690000|2022-02-24 17:28:10|45758.3|45718.3|45788.3|45748.3|45788.3|45748.3|45748.3|45708.3|7
1645723700000|2022-02-24 17:28:20|45783.3|45743.3|45773.3|45733.3|45783.3|45743.3|45773.3|45733.3|14
1645723710000|2022-02-24 17:28:30|45778.3|45738.3|45773.3|45733.3|45778.3|45738.3|45773.3|45733.3|5
1645723720000|2022-02-24 17:28:40|45778.3|45738.3|45783.3|45743.3|45788.3|45748.3|45778.3|45738.3|5
1645723730000|2022-02-24 17:28:50|45788.3|45748.3|45793.3|45753.3|45803.3|45763.3|45788.3|45748.3|6
1645723740000|2022-02-24 17:29:00|45803.2|45763.2|45813.3|45773.3|45813.3|45773.3|45803.2|45763.2|5
1645723750000|2022-02-24 17:29:10|45813.2|45773.2|45813.3|45773.3|45813.3|45773.3|45813.2|45773.2|13
1645723760000|2022-02-24 17:29:20|45813.2|45773.2|45808.3|45768.3|45818.2|45778.2|45803.2|45763.2|8
1645723770000|2022-02-24 17:29:30|45808.2|45768.2|45793.3|45753.3|45808.2|45768.2|45788.3|45748.3|17
1645723780000|2022-02-24 17:29:40|45798.2|45758.2|45818.2|45778.2|45818.2|45778.2|45793.3|45753.3|19
1645723790000|2022-02-24 17:29:50|45808.3|45768.3|45818.2|45778.2|45818.3|45778.3|45803.3|45763.3|37
1645723800000|2022-02-24 17:30:00|45813.3|45773.3|45753.3|45713.3|45818.3|45778.3|45753.2|45713.2|24
1645723810000|2022-02-24 17:30:10|45758.2|45718.2|45773.3|45733.3|45773.3|45733.3|45758.2|45718.2|6
1645723820000|2022-02-24 17:30:20|45773.2|45733.2|45753.2|45713.2|45773.2|45733.2|45748.2|45708.2|13
1645723830000|2022-02-24 17:30:30|45758.2|45718.2|45778.2|45738.2|45778.2|45738.2|45743.2|45703.2|68
1645723840000|2022-02-24 17:30:40|45788.2|45748.2|45783.2|45743.2|45788.2|45748.2|45783.2|45743.2|5
1645723860000|2022-02-24 17:31:00|45778.3|45738.3|45753.2|45713.2|45778.3|45738.3|45753.2|45713.2|10
1645723870000|2022-02-24 17:31:10|45763.2|45723.2|45753.2|45713.2|45763.2|45723.2|45743.2|45703.2|4
1645723880000|2022-02-24 17:31:20|45743.2|45703.2|45763.2|45723.2|45763.2|45723.2|45743.2|45703.2|9
1645723890000|2022-02-24 17:31:30|45773.2|45733.2|45783.2|45743.2|45783.3|45743.3|45773.2|45733.2|2
1645723900000|2022-02-24 17:31:40|45788.2|45748.2|45788.2|45748.2|45788.2|45748.2|45773.2|45733.2|13
1645723910000|2022-02-24 17:31:50|45783.2|45743.2|45793.2|45753.2|45798.2|45758.2|45783.2|45743.2|7
1645723920000|2022-02-24 17:32:00|45788.2|45748.2|45793.2|45753.2|45793.2|45753.2|45783.2|45743.2|12
1645723930000|2022-02-24 17:32:10|45803.2|45763.2|45788.2|45748.2|45803.2|45763.2|45788.2|45748.2|15
1645723940000|2022-02-24 17:32:20|45773.2|45733.2|45783.2|45743.2|45783.2|45743.2|45773.2|45733.2|29
1645723950000|2022-02-24 17:32:30|45783.3|45743.3|45788.2|45748.2|45798.2|45758.2|45783.3|45743.3|7
1645723960000|2022-02-24 17:32:40|45773.2|45733.2|45773.2|45733.2|45783.2|45743.2|45773.2|45733.2|46
1645723970000|2022-02-24 17:32:50|45783.2|45743.2|45783.2|45743.2|45798.2|45758.2|45778.2|45738.2|10
1645723980000|2022-02-24 17:33:00|45778.2|45738.2|45818.2|45778.2|45818.2|45778.2|45778.2|45738.2|27
1645723990000|2022-02-24 17:33:10|45813.2|45773.2|45803.2|45763.2|45813.2|45773.2|45798.2|45758.2|2
1645724000000|2022-02-24 17:33:20|45808.2|45768.2|45808.2|45768.2|45813.2|45773.2|45798.2|45758.2|33
1645724010000|2022-02-24 17:33:30|45803.2|45763.2|45803.2|45763.2|45808.2|45768.2|45798.2|45758.2|12
1645724020000|2022-02-24 17:33:40|45828.2|45788.2|45833.2|45793.2|45848.2|45808.2|45828.2|45788.2|30
1645724030000|2022-02-24 17:33:50|45843.2|45803.2|45828.2|45788.2|45843.2|45803.2|45828.2|45788.2|7
1645724040000|2022-02-24 17:34:00|45833.2|45793.2|45803.2|45763.2|45833.2|45793.2|45798.2|45758.2|20
1645724050000|2022-02-24 17:34:10|45823.2|45783.2|45798.2|45758.2|45823.2|45783.2|45793.2|45753.2|9
1645724060000|2022-02-24 17:34:20|45788.2|45748.2|45793.2|45753.2|45803.2|45763.2|45783.2|45743.2|4
1645724070000|2022-02-24 17:34:30|45798.2|45758.2|45798.2|45758.2|45798.2|45758.2|45793.2|45753.2|4
1645724080000|2022-02-24 17:34:40|45808.2|45768.2|45793.2|45753.2|45808.2|45768.2|45793.2|45753.2|7
1645724090000|2022-02-24 17:34:50|45783.2|45743.2|45793.2|45753.2|45793.2|45753.2|45783.2|45743.2|8
1645724100000|2022-02-24 17:35:00|45788.2|45748.2|45778.2|45738.2|45788.2|45748.2|45778.2|45738.2|2
1645724110000|2022-02-24 17:35:10|45783.2|45743.2|45743.2|45703.2|45783.2|45743.2|45743.2|45703.2|31
1645724120000|2022-02-24 17:35:20|45733.2|45693.2|45733.2|45693.2|45733.2|45693.2|45728.2|45688.2|16
1645724130000|2022-02-24 17:35:30|45738.2|45698.2|45733.2|45693.2|45738.2|45698.2|45733.2|45693.2|4
1645724140000|2022-02-24 17:35:40|45738.2|45698.2|45748.2|45708.2|45748.2|45708.2|45723.2|45683.2|11
1645724150000|2022-02-24 17:35:50|45753.2|45713.2|45743.2|45703.2|45753.2|45713.2|45728.2|45688.2|15
1645724160000|2022-02-24 17:36:00|45738.2|45698.2|45753.2|45713.2|45753.2|45713.2|45733.2|45693.2|17
1645724170000|2022-02-24 17:36:10|45748.2|45708.2|45733.2|45693.2|45748.2|45708.2|45733.2|45693.2|47
1645724180000|2022-02-24 17:36:20|45738.2|45698.2|45748.2|45708.2|45758.2|45718.2|45733.2|45693.2|11
1645724190000|2022-02-24 17:36:30|45743.2|45703.2|45748.2|45708.2|45753.2|45713.2|45743.2|45703.2|0
1645724200000|2022-02-24 17:36:40|45743.2|45703.2|45753.2|45713.2|45758.2|45718.2|45743.2|45703.2|6
1645724210000|2022-02-24 17:36:50|||||||||4
1645724220000|2022-02-24 17:37:00|45758.2|45718.2|45733.2|45693.2|45758.2|45718.2|45728.2|45688.2|8
1645724230000|2022-02-24 17:37:10|45738.2|45698.2|45773.2|45733.2|45773.2|45733.2|45738.2|45698.2|11
1645724240000|2022-02-24 17:37:20|45783.2|45743.2|45773.2|45733.2|45783.2|45743.2|45768.2|45728.2|16
1645724250000|2022-02-24 17:37:30|45758.2|45718.2|45748.2|45708.2|45763.2|45723.2|45743.2|45703.2|77
1645724260000|2022-02-24 17:37:40|45753.2|45713.2|45768.2|45728.2|45773.2|45733.2|45753.2|45713.2|14
1645724270000|2022-02-24 17:37:50|45763.2|45723.2|45773.2|45733.2|45778.2|45738.2|45763.2|45723.2|2
1645724280000|2022-02-24 17:38:00|45778.2|45738.2|45773.2|45733.2|45778.2|45738.2|45768.2|45728.2|4
1645724290000|2022-02-24 17:38:10|45778.2|45738.2|45783.2|45743.2|45788.2|45748.2|45778.2|45738.2|10
1645724310000|2022-02-24 17:38:30|45788.2|45748.2|45783.2|45743.2|45788.2|45748.2|45783.2|45743.2|7
1645724320000|2022-02-24 17:38:40|45808.2|45768.2|45843.2|45803.2|45848.2|45808.2|45803.2|45763.2|35
1645724330000|2022-02-24 17:38:50|45848.2|45808.2|45843.2|45803.2|45848.2|45808.2|45843.2|45803.2|18
1645724340000|2022-02-24 17:39:00|45848.2|45808.2|45828.2|45788.2|45848.2|45808.2|45818.2|45778.2|36
1645724350000|2022-02-24 17:39:10|45833.2|45793.2|45823.2|45783.2|45848.2|45808.2|45823.2|45783.2|17
1645724360000|2022-02-24 17:39:20|45813.2|45773.2|45823.2|45783.2|45823.2|45783.2|45813.2|45773.2|0
1645724370000|2022-02-24 17:39:30|45808.2|45768.2|45823.2|45783.2|45823.2|45783.2|45808.2|45768.2|17
1645724380000|2022-02-24 17:39:40|45838.2|45798.2|45843.1|45803.1|45843.1|45803.1|45838.1|45798.1|3
1645724390000|2022-02-24 17:39:50|45843.2|45803.2|45833.2|45793.2|45843.2|45803.2|45833.2|45793.2|4
1645724400000|2022-02-24 17:40:00|45828.2|45788.2|45813.2|45773.2|45828.2|45788.2|45813.2|45773.2|1
1645724410000|2022-02-24 17:40:10|45803.2|45763.2|45803.2|45763.2|45813.2|45773.2|45803.2|45763.2|4
1645724420000|2022-02-24 17:40:20|45813.2|45773.2|45818.2|45778.2|45828.2|45788.2|45813.2|45773.2|15
1645724430000|2022-02-24 17:40:30|45818.1|45778.1|45813.2|45773.2|45818.2|45778.2|45808.1|45768.1|3
1645724440000|2022-02-24 17:40:40|45823.2|45783.2|45808.2|45768.2|45828.1|45788.1|45808.2|45768.2|20
1645724450000|2022-02-24 17:40:50|45803.2|45763.2|45803.2|45763.2|45803.2|45763.2|45803.1|45763.1|11
1645724460000|2022-02-24 17:41:00|45803.1|45763.1|45813.2|45773.2|45813.2|45773.2|45803.1|45763.1|12
1645724470000|2022-02-24 17:41:10|45823.1|45783.1|45823.1|45783.1|45823.1|45783.1|45823.1|45783.1|8
1645724480000|2022-02-24 17:41:20|45828.1|45788.1|45848.1|45808.1|45848.1|45808.1|45828.1|45788.1|4
1645724490000|2022-02-24 17:41:30|45883.1|45843.1|45883.1|45843.1|45883.1|45843.1|45883.1|45843.1|9
1645724500000|2022-02-24 17:41:40|45888.1|45848.1|45863.2|45823.2|45888.1|45848.1|45863.1|45823.1|5
1645724510000|2022-02-24 17:41:50|45868.1|45828.1|45863.1|45823.1|45878.1|45838.1|45863.1|45823.1|33
1645724520000|2022-02-24 17:42:00|45863.2|45823.2|45848.1|45808.1|45863.2|45823.2|45843.1|45803.1|18
1645724530000|2022-02-24 17:42:10|45838.2|45798.2|45863.1|45823.1|45863.1|45823.1|45838.2|45798.2|6
1645724540000|2022-02-24 17:42:20|45858.1|45818.1|45853.1|45813.1|45868.1|45828.1|45853.1|45813.1|10
1645724550000|2022-02-24 17:42:30|45848.1|45808.1|45863.1|45823.1|45863.1|45823.1|45848.1|45808.1|4
1645724560000|2022-02-24 17:42:40|45858.1|45818.1|45858.1|45818.1|45863.1|45823.1|45853.1|45813.1|1
1645724570000|2022-02-24 17:42:50|45853.1|45813.1|45853.1|45813.1|45858.1|45818.1|45853.1|45813.1|41
1645724580000|2022-02-24 17:43:00|45848.1|45808.1|45808.2|45768.2|45853.2|45813.2|45808.2|45768.2|18
1645724590000|2022-02-24 17:43:10|45813.2|45773.2|45818.2|45778.2|45828.1|45788.1|45813.2|45773.2|99
1645724600000|2022-02-24 17:43:20|45823.1|45783.1|45833.2|45793.2|45843.2|45803.2|45813.2|45773.2|10
1645724610000|2022-02-24 17:43:30|45838.2|45798.2|45828.2|45788.2|45838.2|45798.2|45828.2|45788.2|0
1645724620000|2022-02-24 17:43:40|45843.2|45803.2|45853.2|45813.2|45858.2|45818.2|45843.2|45803.2|16
1645724630000|2022-02-24 17:43:50|45858.1|45818.1|45873.2|45833.2|45873.2|45833.2|45858.1|45818.1|1
1645724640000|2022-02-24 17:44:00|45868.2|45828.2|45863.2|45823.2|45868.2|45828.2|45863.2|45823.2|1
1645724650000|2022-02-24 17:44:10|45873.2|45833.2|45893.2|45853.2|45893.2|45853.2|45873.2|45833.2|13
1645724660000|2022-02-24 17:44:20|45898.1|45858.1|45883.2|45843.2|45903.2|45863.2|45883.2|45843.2|8
1645724670000|2022-02-24 17:44:30|45868.2|45828.2|45873.2|45833.2|45873.2|45833.2|45868.2|45828.2|12
1645724680000|2022-02-24 17:44:40|45868.2|45828.2|45873.2|45833.2|45883.2|45843.2|45868.2|45828.2|48
1645724690000|2022-02-24 17:44:50|45868.2|45828.2|45873.2|45833.2|45873.2|45833.2|45868.2|45828.2|8
1645724710000|2022-02-24 17:45:10|45883.2|45843.2|45888.2|45848.2|45888.2|45848.2|45873.2|45833.2|14
1645724720000|2022-02-24 17:45:20|45883.2|45843.2|45898.2|45858.2|45903.2|45863.2|45873.2|45833.2|20
1645724730000|2022-02-24 17:45:30|45908.2|45868.2|45908.2|45868.2|45908.2|45868.2|45908.2|45868.2|2
1645724740000|2022-02-24 17:45:40|45898.2|45858.2|45898.2|45858.2|45903.2|45863.2|45898.2|45858.2|17
1645724750000|2022-02-24 17:45:50|45883.2|45843.2|45898.2|45858.2|45898.2|45858.2|45883.2|45843.2|8
1645724760000|2022-02-24 17:46:00|45888.2|45848.2|45868.2|45828.2|45888.2|45848.2|45868.2|45828.2|6
1645724770000|2022-02-24 17:46:10|45873.2|45833.2|45883.2|45843.2|45883.2|45843.2|45873.2|45833.2|8
1645724780000|2022-02-24 17:46:20|45878.2|45838.2|45878.2|45838.2|45878.2|45838.2|45878.2|45838.2|3
1645724790000|2022-02-24 17:46:30|45873.2|45833.2|45883.2|45843.2|45883.2|45843.2|45873.2|45833.2|5
1645724800000|2022-02-24 17:46:40|45893.2|45853.2|45883.2|45843.2|45893.2|45853.2|45878.2|45838.2|27
1645724810000|2022-02-24 17:46:50|45893.2|45853.2|45893.2|45853.2|45893.2|45853.2|45888.2|45848.2|29
1645724820000|2022-02-24 17:47:00|45878.2|45838.2|45903.2|45863.2|45903.2|45863.2|45878.2|45838.2|5
1645724830000|2022-02-24 17:47:10|45918.2|45878.2|45933.2|45893.2|45933.2|45893.2|45918.2|45878.2|8
1645724840000|2022-02-24 17:47:20|45938.2|45898.2|45953.3|45913.3|45963.2|45923.2|45938.2|45898.2|30
1645724850000|2022-02-24 17:47:30|45953.2|45913.2|45953.2|45913.2|45983.2|45943.2|45953.2|45913.2|50
1645724860000|2022-02-24 17:47:40|45958.2|45918.2|45963.2|45923.2|45968.2|45928.2|45953.2|45913.2|8
1645724870000|2022-02-24 17:47:50|||||||||17
1645724880000|2022-02-24 17:48:00|45973.2|45933.2|45963.2|45923.2|45988.2|45948.2|45958.2|45918.2|36
1645724890000|2022-02-24 17:48:10|45978.2|45938.2|45973.3|45933.3|45983.2|45943.2|45968.3|45928.3|19
1645724900000|2022-02-24 17:48:20|45983.3|45943.3|45973.3|45933.3|45983.3|45943.3|45973.3|45933.3|2
1645724910000|2022-02-24 17:48:30|45978.3|45938.3|45983.3|45943.3|45983.3|45943.3|45978.3|45938.3|12
1645724920000|2022-02-24 17:48:40|45978.3|45938.3|45988.3|45948.3|45988.3|45948.3|45973.3|45933.3|63
1645724930000|2022-02-24 17:48:50|46048.4|46008.4|46033.3|45993.3|46048.4|46008.4|46033.3|45993.3|43
1645724940000|2022-02-24 17:49:00|46023.3|45983.3|46023.3|45983.3|46033.3|45993.3|46008.3|45968.3|5
1645724950000|2022-02-24 17:49:10|46038.3|45998.3|46013.3|45973.3|46038.3|45998.3|46013.3|45973.3|4
1645724960000|2022-02-24 17:49:20|46008.3|45968.3|46028.3|45988.3|46033.3|45993.3|46008.3|45968.3|21
1645724970000|2022-02-24 17:49:30|46038.3|45998.3|46038.3|45998.3|46038.3|45998.3|46038.3|45998.3|9
1645724980000|2022-02-24 17:49:40|46033.4|45993.4|46023.4|45983.4|46033.4|45993.4|46023.3|45983.3|14
1645724990000|2022-02-24 17:49:50|46028.4|45988.4|46048.4|46008.4|46048.4|46008.4|46028.4|45988.4|24
1645725000000|2022-02-24 17:50:00|46048.3|46008.3|46073.3|46033.3|46093.4|46053.4|46043.4|46003.4|14
1645725010000|2022-02-24 17:50:10|46073.4|46033.4|46083.4|46043.4|46103.4|46063.4|46073.4|46033.4|11
1645725020000|2022-02-24 17:50:20|46078.3|46038.3|46043.3|46003.3|46083.3|46043.3|46043.3|46003.3|52
1645725030000|2022-02-24 17:50:30|46053.3|46013.3|46053.3|46013.3|46053.3|46013.3|46043.3|46003.3|6
1645725040000|2022-02-24 17:50:40|46063.3|46023.3|46088.3|46048.3|46093.3|46053.3|46063.3|46023.3|2
1645725050000|2022-02-24 17:50:50|46083.3|46043.3|46093.3|46053.3|46093.3|46053.3|46073.3|46033.3|7
1645725060000|2022-02-24 17:51:00|46083.3|46043.3|46073.3|46033.3|46098.3|46058.3|46053.3|46013.3|12
1645725070000|2022-02-24 17:51:10|46068.3|46028.3|46058.3|46018.3|46068.3|46028.3|46043.3|46003.3|13
1645725080000|2022-02-24 17:51:20|46053.3|46013.3|46038.3|45998.3|46053.3|46013.3|46033.3|45993.3|2
1645725090000|2022-02-24 17:51:30|46043.3|46003.3|45973.3|45933.3|46053.3|46013.3|45973.3|45933.3|25
1645725100000|2022-02-24 17:51:40|45963.3|45923.3|45963.3|45923.3|45963.3|45923.3|45963.3|45923.3|2
1645725110000|2022-02-24 17:51:50|45968.3|45928.3|45953.3|45913.3|45973.3|45933.3|45953.3|45913.3|2
1645725120000|2022-02-24 17:52:00|45948.3|45908.3|45963.3|45923.3|45963.3|45923.3|45938.3|45898.3|9
1645725130000|2022-02-24 17:52:10|45968.3|45928.3|45943.3|45903.3|45968.3|45928.3|45943.3|45903.3|7
1645725140000|2022-02-24 17:52:20|45948.3|45908.3|45968.3|45928.3|45968.3|45928.3|45948.3|45908.3|10
1645725150000|2022-02-24 17:52:30|45993.3|45953.3|45998.3|45958.3|45998.3|45958.3|45993.3|45953.3|1
1645725160000|2022-02-24 17:52:40|46003.3|45963.3|46013.3|45973.3|46013.3|45973.3|45958.3|45918.3|16
1645725170000|2022-02-24 17:52:50|46033.3|45993.3|46068.3|46028.3|46068.3|46028.3|46033.3|45993.3|96
1645725180000|2022-02-24 17:53:00|46063.3|46023.3|46043.3|46003.3|46068.3|46028.3|46023.3|45983.3|57
1645725190000|2022-02-24 17:53:10|46038.3|45998.3|46008.3|45968.3|46043.3|46003.3|46008.3|45968.3|24
1645725200000|2022-02-24 17:53:20|46013.3|45973.3|46013.3|45973.3|46013.3|45973.3|46013.3|45973.3|0
1645725210000|2022-02-24 17:53:30|46013.2|45973.2|45988.3|45948.3|46013.2|45973.2|45988.3|45948.3|6
1645725220000|2022-02-24 17:53:40|45983.3|45943.3|45983.3|45943.3|45983.3|45943.3|45983.3|45943.3|0
1645725230000|2022-02-24 17:53:50|45993.3|45953.3|46003.3|45963.3|46003.3|45963.3|45993.3|45953.3|5
1645725240000|2022-02-24 17:54:00|45993.3|45953.3|45993.3|45953.3|45993.3|45953.3|45978.3|45938.3|12
1645725250000|2022-02-24 17:54:10|45998.3|45958.3|45978.3|45938.3|45998.3|45958.3|45978.3|45938.3|5
1645725260000|2022-02-24 17:54:20|45978.2|45938.2|45978.3|45938.3|45993.3|45953.3|45968.3|45928.3|8
1645725270000|2022-02-24 17:54:30|45978.2|45938.2|45963.3|45923.3|45978.3|45938.3|45958.3|45918.3|19
1645725290000|2022-02-24 17:54:50|45963.2|45923.2|45963.2|45923.2|45973.2|45933.2|45963.2|45923.2|18
1645725300000|2022-02-24 17:55:00|45958.2|45918.2|45933.2|45893.2|45958.2|45918.2|45923.2|45883.2|7
1645725310000|2022-02-24 17:55:10|45943.2|45903.2|45933.2|45893.2|45943.2|45903.2|45933.2|45893.2|14
1645725320000|2022-02-24 17:55:20|45948.2|45908.2|45963.2|45923.2|45963.3|45923.3|45938.2|45898.2|23
1645725330000|2022-02-24 17:55:30|45943.2|45903.2|45943.2|45903.2|45943.3|45903.3|45943.2|45903.2|3
1645725340000|2022-02-24 17:55:40|45948.2|45908.2|45938.2|45898.2|45948.2|45908.2|45938.2|45898.2|9
1645725350000|2022-02-24 17:55:50|45948.2|45908.2|45938.2|45898.2|45953.2|45913.2|45938.2|45898.2|34
1645725360000|2022-02-24 17:56:00|45933.2|45893.2|45983.2|45943.2|45988.3|45948.3|45933.2|45893.2|32
1645725370000|2022-02-24 17:56:10|45983.3|45943.3|45998.3|45958.3|45998.3|45958.3|45978.2|45938.2|12
1645725380000|2022-02-24 17:56:20|45988.2|45948.2|45968.3|45928.3|45988.2|45948.2|45968.3|45928.3|7
1645725390000|2022-02-24 17:56:30|45963.3|45923.3|45983.3|45943.3|45988.2|45948.2|45963.2|45923.2|3
1645725400000|2022-02-24 17:56:40|45988.2|45948.2|45963.2|45923.2|45988.3|45948.3|45963.2|45923.2|3
1645725410000|2022-02-24 17:56:50|45963.3|45923.3|45973.3|45933.3|45983.3|45943.3|45963.3|45923.3|32
1645725420000|2022-02-24 17:57:00|45973.2|45933.2|45963.3|45923.3|45973.2|45933.2|45963.2|45923.2|1
1645725430000|2022-02-24 17:57:10|45963.2|45923.2|45948.2|45908.2|45963.2|45923.2|45948.2|45908.2|8
1645725440000|2022-02-24 17:57:20|45953.2|45913.2|45953.3|45913.3|45953.3|45913.3|45943.2|45903.2|4
1645725450000|2022-02-24 17:57:30|||||||||3
1645725460000|2022-02-24 17:57:40|45948.3|45908.3|45948.3|45908.3|45948.3|45908.3|45948.3|45908.3|0
1645725470000|2022-02-24 17:57:50|45938.3|45898.3|45883.3|45843.3|45938.3|45898.3|45883.3|45843.3|13
1645725480000|2022-02-24 17:58:00|45878.3|45838.3|45863.2|45823.2|45878.3|45838.3|45858.3|45818.3|7
1645725490000|2022-02-24 17:58:10|45868.2|45828.2|45873.2|45833.2|45883.2|45843.2|45868.2|45828.2|4
1645725500000|2022-02-24 17:58:20|45873.3|45833.3|45883.2|45843.2|45883.2|45843.2|45868.2|45828.2|3
1645725510000|2022-02-24 17:58:30|45858.2|45818.2|45848.2|45808.2|45863.2|45823.2|45848.2|45808.2|3
1645725520000|2022-02-24 17:58:40|45843.2|45803.2|45853.2|45813.2|45853.2|45813.2|45833.2|45793.2|33
1645725530000|2022-02-24 17:58:50|45848.2|45808.2|45843.2|45803.2|45848.2|45808.2|45843.2|45803.2|0
1645725540000|2022-02-24 17:59:00|45838.2|45798.2|45868.2|45828.2|45868.2|45828.2|45828.3|45788.3|11
1645725550000|2022-02-24 17:59:10|45863.3|45823.3|45848.2|45808.2|45863.3|45823.3|45843.2|45803.2|9
1645725560000|2022-02-24 17:59:20|45843.3|45803.3|45843.2|45803.2|45848.2|45808.2|45843.2|45803.2|0
1645725570000|2022-02-24 17:59:30|45838.2|45798.2|45848.2|45808.2|45858.2|45818.2|45838.2|45798.2|6
1645725580000|2022-02-24 17:59:40|45843.2|45803.2|45843.2|45803.2|45843.2|45803.2|45838.2|45798.2|7
1645725590000|2022-02-24 17:59:50|45848.2|45808.2|45848.2|45808.2|45848.2|45808.2|45848.2|45808.2|4
1645725600000|2022-02-24 18:00:00|45843.2|45803.2|45833.2|45793.2|45843.2|45803.2|45833.2|45793.2|2
1645725620000|2022-02-24 18:00:20|45838.2|45798.2|45833.2|45793.2|45838.2|45798.2|45833.2|45793.2|0
1645725630000|2022-02-24 18:00:30|45838.2|45798.2|45863.2|45823.2|45863.2|45823.2|45838.2|45798.2|4
1645725640000|2022-02-24 18:00:40|45873.2|45833.2|45883.2|45843.2|45883.2|45843.2|45868.2|45828.2|5
1645725650000|2022-02-24 18:00:50|45888.2|45848.2|45913.2|45873.2|45913.2|45873.2|45883.2|45843.2|10
1645725660000|2022-02-24 18:01:00|45903.2|45863.2|45893.2|45853.2|45903.2|45863.2|45893.2|45853.2|18
1645725670000|2022-02-24 18:01:10|45903.2|45863.2|45898.2|45858.2|45903.2|45863.2|45893.2|45853.2|3
1645725680000|2022-02-24 18:01:20|45903.2|45863.2|45893.2|45853.2|45903.2|45863.2|45893.2|45853.2|6
1645725690000|2022-02-24 18:01:30|45898.1|45858.1|45898.1|45858.1|45903.2|45863.2|45898.1|45858.1|31
1645725700000|2022-02-24 18:01:40|45893.2|45853.2|45893.2|45853.2|45893.2|45853.2|45893.1|45853.1|30
1645725710000|2022-02-24 18:01:50|45888.2|45848.2|45883.2|45843.2|45888.2|45848.2|45878.2|45838.2|73
1645725720000|2022-02-24 18:02:00|45878.2|45838.2|45888.2|45848.2|45888.2|45848.2|45878.2|45838.2|5
1645725730000|2022-02-24 18:02:10|45883.2|45843.2|45883.2|45843.2|45883.2|45843.2|45878.2|45838.2|26
1645725740000|2022-02-24 18:02:20|45878.2|45838.2|45923.2|45883.2|45923.2|45883.2|45878.2|45838.2|13
1645725750000|2022-02-24 18:02:30|45918.2|45878.2|45933.2|45893.2|45933.2|45893.2|45918.2|45878.2|5
1645725760000|2022-02-24 18:02:40|45938.2|45898.2|45948.2|45908.2|45948.2|45908.2|45938.2|45898.2|1
1645725770000|2022-02-24 18:02:50|45943.2|45903.2|45933.2|45893.2|45943.2|45903.2|45933.2|45893.2|8
1645725780000|2022-02-24 18:03:00|45923.2|45883.2|45913.2|45873.2|45923.2|45883.2|45913.2|45873.2|27
1645725790000|2022-02-24 18:03:10|45908.2|45868.2|45883.2|45843.2|45918.2|45878.2|45883.2|45843.2|5
1645725800000|2022-02-24 18:03:20|45888.2|45848.2|45913.2|45873.2|45913.2|45873.2|45883.2|45843.2|15
1645725810000|2022-02-24 18:03:30|45908.2|45868.2|45943.2|45903.2|45943.2|45903.2|45908.2|45868.2|11
1645725820000|2022-02-24 18:03:40|45953.2|45913.2|45938.2|45898.2|45963.2|45923.2|45938.2|45898.2|3
1645725830000|2022-02-24 18:03:50|45943.2|45903.2|45943.2|45903.2|45948.2|45908.2|45933.2|45893.2|11
1645725840000|2022-02-24 18:04:00|45948.2|45908.2|45963.2|45923.2|45968.2|45928.2|45943.2|45903.2|12
1645725850000|2022-02-24 18:04:10|45968.2|45928.2|45988.2|45948.2|45988.2|45948.2|45963.2|45923.2|1
1645725860000|2022-02-24 18:04:20|45993.1|45953.1|45993.2|45953.2|45993.2|45953.2|45993.1|45953.1|34
1645725870000|2022-02-24 18:04:30|45988.2|45948.2|45993.2|45953.2|45993.2|45953.2|45978.2|45938.2|3
1645725880000|2022-02-24 18:04:40|45993.1|45953.1|45963.2|45923.2|45993.2|45953.2|45963.2|45923.2|14
1645725890000|2022-02-24 18:04:50|45968.1|45928.1|45973.1|45933.1|45983.1|45943.1|45963.2|45923.2|3
1645725900000|2022-02-24 18:05:00|45973.2|45933.2|45958.2|45918.2|45983.2|45943.2|45953.2|45913.2|15
1645725910000|2022-02-24 18:05:10|45953.2|45913.2|45963.2|45923.2|45963.2|45923.2|45948.2|45908.2|7
1645725920000|2022-02-24 18:05:20|45953.2|45913.2|45953.2|45913.2|45953.2|45913.2|45953.2|45913.2|6
1645725930000|2022-02-24 18:05:30|45943.2|45903.2|45948.2|45908.2|45958.2|45918.2|45933.2|45893.2|8
1645725940000|2022-02-24 18:05:40|45943.2|45903.2|45943.2|45903.2|45943.2|45903.2|45938.2|45898.2|5
1645725950000|2022-02-24 18:05:50|45953.2|45913.2|45923.2|45883.2|45953.2|45913.2|45918.2|45878.2|13
1645725960000|2022-02-24 18:06:00|45923.1|45883.1|45913.1|45873.1|45923.2|45883.2|45903.1|45863.1|7
1645725970000|2022-02-24 18:06:10|45923.2|45883.2|45933.1|45893.1|45943.1|45903.1|45923.1|45883.1|4
1645725980000|2022-02-24 18:06:20|45933.2|45893.2|45933.1|45893.1|45933.2|45893.2|45928.1|45888.1|1
1645725990000|2022-02-24 18:06:30|45923.1|45883.1|45928.1|45888.1|45928.1|45888.1|45923.1|45883.1|9
1645726000000|2022-02-24 18:06:40|45923.1|45883.1|45933.1|45893.1|45933.1|45893.1|45923.1|45883.1|2
1645726010000|2022-02-24 18:06:50|45923.1|45883.1|45933.1|45893.1|45933.1|45893.1|45923.1|45883.1|0
1645726020000|2022-02-24 18:07:00|||||||||4
1645726030000|2022-02-24 18:07:10|45928.1|45888.1|45933.1|45893.1|45933.1|45893.1|45928.1|45888.1|26
1645726040000|2022-02-24 18:07:20|45928.2|45888.2|45883.2|45843.2|45928.2|45888.2|45883.2|45843.2|3
1645726050000|2022-02-24 18:07:30|45878.2|45838.2|45813.2|45773.2|45883.2|45843.2|45813.2|45773.2|37
1645726060000|2022-02-24 18:07:40|45808.2|45768.2|45823.2|45783.2|45823.2|45783.2|45808.2|45768.2|33
1645726070000|2022-02-24 18:07:50|45793.2|45753.2|45793.2|45753.2|45798.2|45758.2|45778.2|45738.2|15
1645726080000|2022-02-24 18:08:00|45788.2|45748.2|45788.2|45748.2|45788.2|45748.2|45788.2|45748.2|3
1645726090000|2022-02-24 18:08:10|45783.2|45743.2|45783.2|45743.2|45783.2|45743.2|45773.2|45733.2|5
1645726100000|2022-02-24 18:08:20|45773.2|45733.2|45783.1|45743.1|45798.2|45758.2|45773.2|45733.2|45
1645726110000|2022-02-24 18:08:30|45773.1|45733.1|45788.1|45748.1|45788.1|45748.1|45768.1|45728.1|8
1645726120000|2022-02-24 18:08:40|45783.1|45743.1|45783.1|45743.1|45783.1|45743.1|45778.1|45738.1|6
1645726130000|2022-02-24 18:08:50|45793.1|45753.1|45793.2|45753.2|45803.2|45763.2|45793.1|45753.1|23
1645726140000|2022-02-24 18:09:00|45803.2|45763.2|45813.2|45773.2|45843.2|45803.2|45803.2|45763.2|9
1645726150000|2022-02-24 18:09:10|45803.2|45763.2|45808.1|45768.1|45813.2|45773.2|45803.1|45763.1|4
1645726160000|2022-02-24 18:09:20|45813.1|45773.1|45803.1|45763.1|45813.1|45773.1|45803.1|45763.1|6
1645726170000|2022-02-24 18:09:30|45813.1|45773.1|45793.2|45753.2|45813.1|45773.1|45793.2|45753.2|3
1645726180000|2022-02-24 18:09:40|45798.1|45758.1|45798.2|45758.2|45803.2|45763.2|45798.1|45758.1|1
1645726190000|2022-02-24 18:09:50|45793.2|45753.2|45793.2|45753.2|45793.2|45753.2|45793.2|45753.2|3
1645726200000|2022-02-24 18:10:00|45798.1|45758.1|45803.2|45763.2|45808.2|45768.2|45768.1|45728.1|40
1645726210000|2022-02-24 18:10:10|45793.2|45753.2|45793.2|45753.2|45803.2|45763.2|45783.2|45743.2|9
1645726220000|2022-02-24 18:10:20|45803.2|45763.2|45743.2|45703.2|45803.2|45763.2|45728.2|45688.2|20
1645726230000|2022-02-24 18:10:30|45753.2|45713.2|45753.2|45713.2|45763.2|45723.2|45738.1|45698.1|9
1645726240000|2022-02-24 18:10:40|45758.1|45718.1|45713.2|45673.2|45758.1|45718.1|45703.1|45663.1|41
1645726250000|2022-02-24 18:10:50|45718.1|45678.1|45683.1|45643.1|45728.1|45688.1|45678.1|45638.1|16
1645726260000|2022-02-24 18:11:00|45683.2|45643.2|45703.1|45663.1|45703.1|45663.1|45683.2|45643.2|32
1645726270000|2022-02-24 18:11:10|45703.2|45663.2|45718.1|45678.1|45728.1|45688.1|45703.1|45663.1|6
1645726280000|2022-02-24 18:11:20|45693.2|45653.2|45693.2|45653.2|45713.2|45673.2|45693.1|45653.1|12
1645726290000|2022-02-24 18:11:30|45703.1|45663.1|45703.1|45663.1|45708.1|45668.1|45693.1|45653.1|26
1645726300000|2022-02-24 18:11:40|45708.1|45668.1|45753.2|45713.2|45768.1|45728.1|45708.1|45668.1|17
1645726310000|2022-02-24 18:11:50|45758.1|45718.1|45768.1|45728.1|45783.1|45743.1|45753.1|45713.1|8
1645726320000|2022-02-24 18:12:00|45773.1|45733.1|45778.1|45738.1|45823.1|45783.1|45773.1|45733.1|42
1645726330000|2022-02-24 18:12:10|45773.1|45733.1|45758.2|45718.2|45778.1|45738.1|45758.2|45718.2|12
1645726340000|2022-02-24 18:12:20|45753.2|45713.2|45733.1|45693.1|45763.1|45723.1|45733.1|45693.1|14
1645726350000|2022-02-24 18:12:30|45733.2|45693.2|45728.1|45688.1|45738.1|45698.1|45723.1|45683.1|9
1645726360000|2022-02-24 18:12:40|45723.1|45683.1|45733.2|45693.2|45733.2|45693.2|45723.1|45683.1|8
1645726370000|2022-02-24 18:12:50|45738.1|45698.1|45783.1|45743.1|45783.1|45743.1|45738.1|45698.1|26
1645726380000|2022-02-24 18:13:00|45783.2|45743.2|45803.1|45763.1|45818.1|45778.1|45783.2|45743.2|12
1645726390000|2022-02-24 18:13:10|45803.2|45763.2|45793.1|45753.1|45818.1|45778.1|45793.1|45753.1|12
1645726400000|2022-02-24 18:13:20|45788.1|45748.1|45753.1|45713.1|45798.1|45758.1|45753.1|45713.1|5
1645726410000|2022-02-24 18:13:30|45748.1|45708.1|45783.1|45743.1|45783.1|45743.1|45748.1|45708.1|4
1645726420000|2022-02-24 18:13:40|45788.1|45748.1|45773.1|45733.1|45788.1|45748.1|45758.1|45718.1|12
1645726430000|2022-02-24 18:13:50|45778.1|45738.1|45768.1|45728.1|45783.1|45743.1|45768.1|45728.1|10
1645726440000|2022-02-24 18:14:00|45783.1|45743.1|45778.1|45738.1|45803.1|45763.1|45778.1|45738.1|14
1645726450000|2022-02-24 18:14:10|45783.1|45743.1|45783.1|45743.1|45788.1|45748.1|45773.1|45733.1|12
1645726460000|2022-02-24 18:14:20|45788.1|45748.1|45753.1|45713.1|45808.1|45768.1|45753.1|45713.1|16
1645726470000|2022-02-24 18:14:30|45758.1|45718.1|45763.1|45723.1|45763.1|45723.1|45748.1|45708.1|22
1645726480000|2022-02-24 18:14:40|45753.1|45713.1|45743.1|45703.1|45753.1|45713.1|45743.1|45703.1|9
1645726490000|2022-02-24 18:14:50|45738.1|45698.1|45743.1|45703.1|45743.1|45703.1|45738.1|45698.1|1
1645726500000|2022-02-24 18:15:00|45743.2|45703.2|45763|45723|45768.1|45728.1|45743.2|45703.2|8
1645726510000|2022-02-24 18:15:10|45763.1|45723.1|45723.1|45683.1|45763.1|45723.1|45723.1|45683.1|6
1645726520000|2022-02-24 18:15:20|45728.1|45688.1|45723.1|45683.1|45728.1|45688.1|45723.1|45683.1|8
1645726530000|2022-02-24 18:15:30|45718.1|45678.1|45713.1|45673.1|45718.1|45678.1|45708.1|45668.1|8
1645726540000|2022-02-24 18:15:40|45733.1|45693.1|45763.1|45723.1|45768.1|45728.1|45733.1|45693.1|12
1645726550000|2022-02-24 18:15:50|45768.1|45728.1|45778.1|45738.1|45778.1|45738.1|45763.1|45723.1|11
1645726560000|2022-02-24 18:16:00|45788.1|45748.1|45803.1|45763.1|45803.1|45763.1|45788.1|45748.1|15
1645726570000|2022-02-24 18:16:10|45813.1|45773.1|45808.1|45768.1|45823.1|45783.1|45808.1|45768.1|8
1645726580000|2022-02-24 18:16:20|45783.1|45743.1|45783.1|45743.1|45793.1|45753.1|45773.1|45733.1|8
1645726590000|2022-02-24 18:16:30|45778.1|45738.1|45768.1|45728.1|45778.1|45738.1|45763.1|45723.1|39
1645726600000|2022-02-24 18:16:40|45763.1|45723.1|45768.1|45728.1|45768.1|45728.1|45763.1|45723.1|3
1645726610000|2022-02-24 18:16:50|45753.1|45713.1|45753.1|45713.1|45753.1|45713.1|45753.1|45713.1|3
1645726620000|2022-02-24 18:17:00|45758.1|45718.1|45758.1|45718.1|45758.1|45718.1|45753.1|45713.1|12
1645726630000|2022-02-24 18:17:10|45763.1|45723.1|45828.1|45788.1|45828.1|45788.1|45763.1|45723.1|94
1645726640000|2022-02-24 18:17:20|45818.1|45778.1|45828.1|45788.1|45828.1|45788.1|45818.1|45778.1|4
1645726650000|2022-02-24 18:17:30|45823.1|45783.1|45833.1|45793.1|45833.1|45793.1|45823.1|45783.1|4
1645726660000|2022-02-24 18:17:40|45853.1|45813.1|45853.1|45813.1|45853.1|45813.1|45853.1|45813.1|24
1645726670000|2022-02-24 18:17:50|45848.1|45808.1|45828.1|45788.1|45853.1|45813.1|45828.1|45788.1|3
1645726680000|2022-02-24 18:18:00|45823.1|45783.1|45838.1|45798.1|45843.1|45803.1|45823.1|45783.1|5
1645726690000|2022-02-24 18:18:10|45828.1|45788.1|45833.1|45793.1|45838.1|45798.1|45823.1|45783.1|7
1645726700000|2022-02-24 18:18:20|45828.2|45788.2|45703.1|45663.1|45843.1|45803.1|45703.1|45663.1|88
1645726710000|2022-02-24 18:18:30|45713.2|45673.2|45688.2|45648.2|45723.1|45683.1|45688.2|45648.2|39
1645726720000|2022-02-24 18:18:40|45693.2|45653.2|45718.2|45678.2|45718.2|45678.2|45693.2|45653.2|7
1645726730000|2022-02-24 18:18:50|45713.2|45673.2|45713.2|45673.2|45713.2|45673.2|45713.2|45673.2|2
1645726740000|2022-02-24 18:19:00|45723.2|45683.2|45743.1|45703.1|45743.1|45703.1|45723.2|45683.2|22
1645726750000|2022-02-24 18:19:10|45743.2|45703.2|45758.1|45718.1|45758.2|45718.2|45743.2|45703.2|7
1645726760000|2022-02-24 18:19:20|45758.2|45718.2|45763.2|45723.2|45773.2|45733.2|45758.2|45718.2|5
1645726770000|2022-02-24 18:19:30|45763.1|45723.1|45763.1|45723.1|45763.1|45723.1|45763.1|45723.1|5
1645726780000|2022-02-24 18:19:40|45763.2|45723.2|45773.1|45733.1|45773.1|45733.1|45763.2|45723.2|1
1645726790000|2022-02-24 18:19:50|45778.2|45738.2|45733.1|45693.1|45783.1|45743.1|45728.1|45688.1|6
1645726800000|2022-02-24 18:20:00|45738.1|45698.1|45753.1|45713.1|45753.1|45713.1|45738.1|45698.1|1
1645726810000|2022-02-24 18:20:10|45758.1|45718.1|45733.1|45693.1|45758.1|45718.1|45728.1|45688.1|10
1645726820000|2022-02-24 18:20:20|45728.1|45688.1|45738.1|45698.1|45738.1|45698.1|45728.1|45688.1|4
1645726830000|2022-02-24 18:20:30|45743.1|45703.1|45738.1|45698.1|45743.1|45703.1|45733.1|45693.1|8
1645726840000|2022-02-24 18:20:40|45788.1|45748.1|45803.1|45763.1|45803.1|45763.1|45788.1|45748.1|9
1645726850000|2022-02-24 18:20:50|45788.1|45748.1|45793.1|45753.1|45793.1|45753.1|45788.1|45748.1|5
1645726860000|2022-02-24 18:21:00|45783.1|45743.1|45783.1|45743.1|45783.1|45743.1|45783.1|45743.1|3
1645726870000|2022-02-24 18:21:10|45793.1|45753.1|45813.1|45773.1|45813.1|45773.1|45793.1|45753.1|30
1645726880000|2022-02-24 18:21:20|45818.1|45778.1|45823.1|45783.1|45823.1|45783.1|45818.1|45778.1|26
1645726890000|2022-02-24 18:21:30|45828.1|45788.1|45833.1|45793.1|45833.1|45793.1|45818.1|45778.1|11
1645726900000|2022-02-24 18:21:40|45818.1|45778.1|45798.1|45758.1|45818.1|45778.1|45798.1|45758.1|18
1645726910000|2022-02-24 18:21:50|45798|45758|45783|45743|45803|45763|45773|45733|9
1645726920000|2022-02-24 18:22:00|45783.1|45743.1|45783.1|45743.1|45793|45753|45773|45733|9
1645726930000|2022-02-24 18:22:10|45783|45743|45783|45743|45783|45743|45783|45743|5
1645726940000|2022-02-24 18:22:20|45793|45753|45788|45748|45793|45753|45788|45748|1
1645726950000|2022-02-24 18:22:30|45773|45733|45783|45743|45783|45743|45773|45733|3
1645726970000|2022-02-24 18:22:50|45773|45733|45768|45728|45783|45743|45768|45728|4
1645726980000|2022-02-24 18:23:00|45773|45733|45778|45738|45778|45738|45773|45733|4
1645726990000|2022-02-24 18:23:10|45773|45733|45783|45743|45783|45743|45773|45733|1
1645727000000|2022-02-24 18:23:20|45788|45748|45773|45733|45788|45748|45768|45728|21
1645727010000|2022-02-24 18:23:30|45773.1|45733.1|45773|45733|45773.1|45733.1|45773|45733|0
1645727020000|2022-02-24 18:23:40|45768|45728|45768|45728|45768|45728|45768|45728|4
1645727030000|2022-02-24 18:23:50|45728|45688|45713|45673|45728|45688|45713|45673|25
1645727040000|2022-02-24 18:24:00|45713.1|45673.1|45723|45683|45723|45683|45713.1|45673.1|37
1645727050000|2022-02-24 18:24:10|45728|45688|45713|45673|45728|45688|45713|45673|7
1645727060000|2022-02-24 18:24:20|45718|45678|45733|45693|45733|45693|45718|45678|5
1645727070000|2022-02-24 18:24:30|45723|45683|45753|45713|45753|45713|45723|45683|22
1645727080000|2022-02-24 18:24:40|45748.1|45708.1|45753|45713|45758|45718|45738|45698|18
1645727090000|2022-02-24 18:24:50|45758|45718|45753|45713|45758|45718|45753|45713|2
1645727100000|2022-02-24 18:25:00|45758|45718|45743.1|45703.1|45758|45718|45743.1|45703.1|1
1645727110000|2022-02-24 18:25:10|45743|45703|45723.1|45683.1|45743|45703|45693|45653|43
1645727120000|2022-02-24 18:25:20|45723|45683|45723.1|45683.1|45723.1|45683.1|45723|45683|1
1645727130000|2022-02-24 18:25:30|45723|45683|45713.1|45673.1|45723|45683|45713.1|45673.1|3
1645727140000|2022-02-24 18:25:40|45713|45673|45673.1|45633.1|45713.1|45673.1|45668.1|45628.1|18
1645727150000|2022-02-24 18:25:50|45673|45633|45648.1|45608.1|45673.1|45633.1|45648.1|45608.1|14
1645727160000|2022-02-24 18:26:00|45658.1|45618.1|45653.1|45613.1|45668|45628|45648.1|45608.1|26
1645727170000|2022-02-24 18:26:10|45658.1|45618.1|45663|45623|45668|45628|45658.1|45618.1|16
1645727180000|2022-02-24 18:26:20|45668|45628|45678.1|45638.1|45683.1|45643.1|45668|45628|18
1645727190000|2022-02-24 18:26:30|45683.1|45643.1|45693|45653|45693|45653|45683|45643|4
1645727200000|2022-02-24 18:26:40|45698|45658|45713|45673|45713|45673|45698|45658|12
1645727210000|2022-02-24 18:26:50|45718|45678|45723|45683|45733|45693|45718|45678|34
1645727220000|2022-02-24 18:27:00|45728|45688|45733|45693|45733|45693|45723|45683|7
1645727230000|2022-02-24 18:27:10|45738|45698|45733|45693|45738|45698|45733|45693|1
1645727240000|2022-02-24 18:27:20|45738|45698|45733|45693|45738|45698|45733|45693|3
1645727250000|2022-02-24 18:27:30|45738|45698|45728|45688|45738|45698|45723|45683|13
1645727260000|2022-02-24 18:27:40|45733|45693|45718|45678|45733|45693|45718|45678|13
1645727270000|2022-02-24 18:27:50|45722.9|45682.9|45743|45703|45743|45703|45722.9|45682.9|3
1645727280000|2022-02-24 18:28:00|45742.9|45702.9|45753|45713|45753|45713|45742.9|45702.9|4
1645727290000|2022-02-24 18:28:10|45758|45718|45763|45723|45763|45723|45753|45713|0
1645727300000|2022-02-24 18:28:20|45768|45728|45763|45723|45768|45728|45763|45723|4
1645727310000|2022-02-24 18:28:30|45768|45728|45753|45713|45768|45728|45752.9|45712.9|18
1645727320000|2022-02-24 18:28:40|45763|45723|45748|45708|45767.9|45727.9|45737.9|45697.9|10
1645727330000|2022-02-24 18:28:50|45733|45693|45733|45693|45733|45693|45732.9|45692.9|8
1645727340000|2022-02-24 18:29:00|45732.9|45692.9|45738|45698|45743|45703|45727.9|45687.9|5
1645727350000|2022-02-24 18:29:10|45742.9|45702.9|45737.9|45697.9|45743|45703|45733|45693|4
1645727360000|2022-02-24 18:29:20|45732.9|45692.9|45732.9|45692.9|45733|45693|45728|45688|3
1645727370000|2022-02-24 18:29:30|45733|45693|45733|45693|45733|45693|45732.9|45692.9|10
1645727380000|2022-02-24 18:29:40|45737.9|45697.9|45732.9|45692.9|45737.9|45697.9|45732.9|45692.9|47
1645727390000|2022-02-24 18:29:50|45717.9|45677.9|45727.9|45687.9|45727.9|45687.9|45717.9|45677.9|27
1645727400000|2022-02-24 18:30:00|45732.9|45692.9|45732.9|45692.9|45732.9|45692.9|45727.9|45687.9|9
1645727420000|2022-02-24 18:30:20|45707.9|45667.9|45702.9|45662.9|45713|45673|45702.9|45662.9|6
1645727430000|2022-02-24 18:30:30|45697.9|45657.9|45718|45678|45718|45678|45697.9|45657.9|3
1645727440000|2022-02-24 18:30:40|45722.9|45682.9|45722.9|45682.9|45733|45693|45722.9|45682.9|7
1645727450000|2022-02-24 18:30:50|||||||||8
1645727460000|2022-02-24 18:31:00|45727.9|45687.9|45727.9|45687.9|45727.9|45687.9|45722.9|45682.9|10
1645727470000|2022-02-24 18:31:10|45732.9|45692.9|45737.9|45697.9|45737.9|45697.9|45727.9|45687.9|6
1645727480000|2022-02-24 18:31:20|45732.9|45692.9|45732.9|45692.9|45732.9|45692.9|45732.9|45692.9|5
1645727490000|2022-02-24 18:31:30|45722.9|45682.9|45727.9|45687.9|45737.9|45697.9|45722.9|45682.9|13
1645727500000|2022-02-24 18:31:40|45732.9|45692.9|45737.9|45697.9|45737.9|45697.9|45732.9|45692.9|4
1645727510000|2022-02-24 18:31:50|45787.9|45747.9|45772.9|45732.9|45787.9|45747.9|45772.9|45732.9|11
1645727520000|2022-02-24 18:32:00|45777.9|45737.9|45772.9|45732.9|45777.9|45737.9|45767.9|45727.9|12
1645727530000|2022-02-24 18:32:10|45777.9|45737.9|45782.9|45742.9|45782.9|45742.9|45767.9|45727.9|2
1645727540000|2022-02-24 18:32:20|45762.9|45722.9|45747.9|45707.9|45772.9|45732.9|45742.9|45702.9|16
1645727550000|2022-02-24 18:32:30|45743|45703|45742.9|45702.9|45757.9|45717.9|45742.9|45702.9|37
1645727560000|2022-02-24 18:32:40|45737.9|45697.9|45747.9|45707.9|45757.9|45717.9|45737.9|45697.9|7
1645727570000|2022-02-24 18:32:50|45752.9|45712.9|45752.9|45712.9|45767.9|45727.9|45747.9|45707.9|3
1645727580000|2022-02-24 18:33:00|45747.9|45707.9|45747.9|45707.9|45752.9|45712.9|45742.9|45702.9|3
1645727590000|2022-02-24 18:33:10|45752.9|45712.9|45737.9|45697.9|45752.9|45712.9|45737.9|45697.9|0
1645727600000|2022-02-24 18:33:20|45742.9|45702.9|45742.9|45702.9|45747.9|45707.9|45742.9|45702.9|3
1645727610000|2022-02-24 18:33:30|45747.9|45707.9|45747.9|45707.9|45747.9|45707.9|45747.9|45707.9|1
1645727620000|2022-02-24 18:33:40|45752.9|45712.9|45752.9|45712.9|45757.9|45717.9|45752.9|45712.9|0
1645727630000|2022-02-24 18:33:50|45757.9|45717.9|45752.9|45712.9|45757.9|45717.9|45742.9|45702.9|7
1645727640000|2022-02-24 18:34:00|45747.9|45707.9|45747.9|45707.9|45747.9|45707.9|45742.9|45702.9|6
1645727650000|2022-02-24 18:34:10|45752.9|45712.9|45742.9|45702.9|45752.9|45712.9|45727.9|45687.9|4
1645727660000|2022-02-24 18:34:20|45737.9|45697.9|45742.9|45702.9|45742.9|45702.9|45732.9|45692.9|4
1645727670000|2022-02-24 18:34:30|45732.9|45692.9|45747.9|45707.9|45747.9|45707.9|45732.9|45692.9|7
1645727680000|2022-02-24 18:34:40|45752.9|45712.9|45747.9|45707.9|45762.9|45722.9|45747.9|45707.9|17
1645727690000|2022-02-24 18:34:50|45772.9|45732.9|45772.9|45732.9|45772.9|45732.9|45772.9|45732.9|9
1645727700000|2022-02-24 18:35:00|45777.9|45737.9|45747.9|45707.9|45777.9|45737.9|45747.9|45707.9|14
1645727710000|2022-02-24 18:35:10|45742.9|45702.9|45732.9|45692.9|45742.9|45702.9|45732.9|45692.9|7
1645727720000|2022-02-24 18:35:20|45737.9|45697.9|45732.9|45692.9|45737.9|45697.9|45732.9|45692.9|30
1645727730000|2022-02-24 18:35:30|45747.9|45707.9|45742.9|45702.9|45747.9|45707.9|45727.9|45687.9|9
1645727740000|2022-02-24 18:35:40|45732.9|45692.9|45737.9|45697.9|45737.9|45697.9|45732.9|45692.9|1
1645727750000|2022-02-24 18:35:50|45742.9|45702.9|45737.9|45697.9|45742.9|45702.9|45737.9|45697.9|1
1645727760000|2022-02-24 18:36:00|45742.9|45702.9|45712.9|45672.9|45742.9|45702.9|45702.9|45662.9|20
1645727770000|2022-02-24 18:36:10|45717.9|45677.9|45722.9|45682.9|45722.9|45682.9|45717.9|45677.9|2
1645727780000|2022-02-24 18:36:20|45717.9|45677.9|45722.9|45682.9|45722.9|45682.9|45717.9|45677.9|5
1645727790000|2022-02-24 18:36:30|45727.9|45687.9|45717.9|45677.9|45727.9|45687.9|45717.9|45677.9|6
1645727800000|2022-02-24 18:36:40|45727.9|45687.9|45727.9|45687.9|45727.9|45687.9|45727.9|45687.9|4
1645727810000|2022-02-24 18:36:50|45722.9|45682.9|45712.9|45672.9|45722.9|45682.9|45712.9|45672.9|11
1645727820000|2022-02-24 18:37:00|45697.9|45657.9|45672.9|45632.9|45697.9|45657.9|45672.9|45632.9|14
1645727830000|2022-02-24 18:37:10|45692.9|45652.9|45692.9|45652.9|45692.9|45652.9|45692.9|45652.9|1
1645727840000|2022-02-24 18:37:20|45687.9|45647.9|45692.9|45652.9|45692.9|45652.9|45687.9|45647.9|2
1645727850000|2022-02-24 18:37:30|45697.9|45657.9|45682.9|45642.9|45707.9|45667.9|45682.9|45642.9|15
1645727860000|2022-02-24 18:37:40|45687.9|45647.9|45692.9|45652.9|45692.9|45652.9|45677.9|45637.9|1
1645727870000|2022-02-24 18:37:50|45687.9|45647.9|45687.9|45647.9|45692.9|45652.9|45677.9|45637.9|11
1645727880000|2022-02-24 18:38:00|45727.9|45687.9|45722.9|45682.9|45727.9|45687.9|45717.9|45677.9|15
1645727890000|2022-02-24 18:38:10|45727.9|45687.9|45747.9|45707.9|45747.9|45707.9|45727.9|45687.9|41
1645727900000|2022-02-24 18:38:20|45742.9|45702.9|45732.9|45692.9|45747.9|45707.9|45727.9|45687.9|7
1645727910000|2022-02-24 18:38:30|45727.9|45687.9|45702.9|45662.9|45732.9|45692.9|45692.9|45652.9|28
1645727920000|2022-02-24 18:38:40|45712.9|45672.9|45702.9|45662.9|45712.9|45672.9|45702.9|45662.9|2
1645727930000|2022-02-24 18:38:50|45707.9|45667.9|45702.9|45662.9|45712.9|45672.9|45692.9|45652.9|7
1645727940000|2022-02-24 18:39:00|45692.9|45652.9|45707.9|45667.9|45712.9|45672.9|45687.9|45647.9|22
1645727950000|2022-02-24 18:39:10|45702.9|45662.9|45712.9|45672.9|45717.9|45677.9|45702.9|45662.9|6
1645727970000|2022-02-24 18:39:30|45717.9|45677.9|45712.9|45672.9|45717.9|45677.9|45707.9|45667.9|16
1645727980000|2022-02-24 18:39:40|45717.9|45677.9|45707.9|45667.9|45717.9|45677.9|45692.9|45652.9|13
1645727990000|2022-02-24 18:39:50|45712.9|45672.9|45717.9|45677.9|45717.9|45677.9|45712.9|45672.9|1
1645728000000|2022-02-24 18:40:00|45712.9|45672.9|45747.9|45707.9|45752.9|45712.9|45707.9|45667.9|16
1645728010000|2022-02-24 18:40:10|45752.9|45712.9|45762.9|45722.9|45762.9|45722.9|45747.9|45707.9|10
1645728020000|2022-02-24 18:40:20|45772.9|45732.9|45772.9|45732.9|45772.9|45732.9|45767.9|45727.9|2
1645728030000|2022-02-24 18:40:30|45777.9|45737.9|45757.9|45717.9|45782.9|45742.9|45742.9|45702.9|16
1645728040000|2022-02-24 18:40:40|45762.9|45722.9|45762.9|45722.9|45767.9|45727.9|45757.9|45717.9|4
1645728050000|2022-02-24 18:40:50|45767.9|45727.9|45752.9|45712.9|45767.9|45727.9|45752.9|45712.9|132
1645728060000|2022-02-24 18:41:00|45747.9|45707.9|45747.9|45707.9|45752.9|45712.9|45747.9|45707.9|7
1645728070000|2022-02-24 18:41:10|45752.9|45712.9|45757.9|45717.9|45757.9|45717.9|45752.9|45712.9|1
1645728080000|2022-02-24 18:41:20|45747.9|45707.9|45762.9|45722.9|45772.9|45732.9|45747.9|45707.9|16
1645728090000|2022-02-24 18:41:30|45772.9|45732.9|45752.9|45712.9|45772.9|45732.9|45752.9|45712.9|8
1645728100000|2022-02-24 18:41:40|45762.9|45722.9|45762.9|45722.9|45762.9|45722.9|45762.9|45722.9|1
1645728110000|2022-02-24 18:41:50|45752.9|45712.9|45752.9|45712.9|45752.9|45712.9|45752.9|45712.9|1
1645728120000|2022-02-24 18:42:00|45757.9|45717.9|45747.9|45707.9|45757.9|45717.9|45737.9|45697.9|11
1645728130000|2022-02-24 18:42:10|45737.9|45697.9|45737.9|45697.9|45742.9|45702.9|45737.9|45697.9|6
1645728140000|2022-02-24 18:42:20|45727.9|45687.9|45717.9|45677.9|45727.9|45687.9|45712.9|45672.9|16
1645728150000|2022-02-24 18:42:30|45707.9|45667.9|45682.9|45642.9|45707.9|45667.9|45682.9|45642.9|11
1645728160000|2022-02-24 18:42:40|45677.9|45637.9|45672.9|45632.9|45682.9|45642.9|45652.9|45612.9|26
1645728170000|2022-02-24 18:42:50|45687.9|45647.9|45672.9|45632.9|45692.9|45652.9|45672.9|45632.9|6
1645728180000|2022-02-24 18:43:00|45677.9|45637.9|45672.9|45632.9|45677.9|45637.9|45672.9|45632.9|37
1645728190000|2022-02-24 18:43:10|45662.9|45622.9|45682.9|45642.9|45682.9|45642.9|45662.9|45622.9|8
1645728200000|2022-02-24 18:43:20|45692.9|45652.9|45712.9|45672.9|45712.9|45672.9|45692.9|45652.9|5
1645728210000|2022-02-24 18:43:30|45707.9|45667.9|45692.9|45652.9|45707.9|45667.9|45687.9|45647.9|5
1645728220000|2022-02-24 18:43:40|45682.9|45642.9|45682.9|45642.9|45692.9|45652.9|45677.9|45637.9|4
1645728230000|2022-02-24 18:43:50|45687.9|45647.9|45692.9|45652.9|45697.9|45657.9|45687.9|45647.9|40
1645728240000|2022-02-24 18:44:00|45697.9|45657.9|45692.9|45652.9|45702.9|45662.9|45687.9|45647.9|8
1645728250000|2022-02-24 18:44:10|45712.9|45672.9|45702.9|45662.9|45712.9|45672.9|45692.9|45652.9|6
1645728260000|2022-02-24 18:44:20|45707.9|45667.9|45692.9|45652.9|45712.9|45672.9|45692.9|45652.9|6
1645728270000|2022-02-24 18:44:30|45687.9|45647.9|45687.9|45647.9|45692.9|45652.9|45682.9|45642.9|8
1645728280000|2022-02-24 18:44:40|45692.9|45652.9|45702.9|45662.9|45702.9|45662.9|45692.9|45652.9|19
1645728300000|2022-02-24 18:45:00|45692.9|45652.9|45692.9|45652.9|45692.9|45652.9|45692.9|45652.9|1
1645728310000|2022-02-24 18:45:10|45697.9|45657.9|45682.9|45642.9|45697.9|45657.9|45677.9|45637.9|11
1645728320000|2022-02-24 18:45:20|45677.9|45637.9|45687.9|45647.9|45687.9|45647.9|45672.9|45632.9|1
1645728330000|2022-02-24 18:45:30|45667.9|45627.9|45677.9|45637.9|45677.9|45637.9|45667.9|45627.9|4
1645728340000|2022-02-24 18:45:40|45692.9|45652.9|45667.9|45627.9|45692.9|45652.9|45667.9|45627.9|12
1645728350000|2022-02-24 18:45:50|45677.9|45637.9|45682.9|45642.9|45682.9|45642.9|45672.9|45632.9|8
1645728360000|2022-02-24 18:46:00|45687.9|45647.9|45682.9|45642.9|45687.9|45647.9|45672.9|45632.9|5
1645728370000|2022-02-24 18:46:10|45692.9|45652.9|45702.9|45662.9|45717.9|45677.9|45692.9|45652.9|6
1645728380000|2022-02-24 18:46:20|45707.9|45667.9|45712.9|45672.9|45712.9|45672.9|45702.9|45662.9|6
1645728390000|2022-02-24 18:46:30|45707.9|45667.9|45672.8|45632.8|45707.9|45667.9|45662.9|45622.9|26
1645728400000|2022-02-24 18:46:40|45672.9|45632.9|45682.9|45642.9|45682.9|45642.9|45672.8|45632.8|38
1645728410000|2022-02-24 18:46:50|45677.9|45637.9|45662.9|45622.9|45677.9|45637.9|45662.9|45622.9|1
1645728420000|2022-02-24 18:47:00|45667.9|45627.9|45672.9|45632.9|45677.8|45637.8|45662.9|45622.9|8
1645728430000|2022-02-24 18:47:10|45677.9|45637.9|45692.9|45652.9|45697.8|45657.8|45672.9|45632.9|19
1645728440000|2022-02-24 18:47:20|45682.9|45642.9|45682.9|45642.9|45682.9|45642.9|45682.9|45642.9|4
1645728450000|2022-02-24 18:47:30|||||||||16
1645728460000|2022-02-24 18:47:40|45687.9|45647.9|45687.9|45647.9|45687.9|45647.9|45687.9|45647.9|33
1645728470000|2022-02-24 18:47:50|||||||||2
1645728480000|2022-02-24 18:48:00|45692.9|45652.9|45702.8|45662.8|45707.9|45667.9|45687.9|45647.9|8
1645728490000|2022-02-24 18:48:10|45702.9|45662.9|45707.8|45667.8|45707.8|45667.8|45697.8|45657.8|7
1645728500000|2022-02-24 18:48:20|45712.8|45672.8|45717.8|45677.8|45717.8|45677.8|45712.8|45672.8|13
1645728510000|2022-02-24 18:48:30|45732.8|45692.8|45702.8|45662.8|45732.8|45692.8|45697.8|45657.8|3
1645728520000|2022-02-24 18:48:40|45687.8|45647.8|45692.8|45652.8|45702.8|45662.8|45682.8|45642.8|50
1645728530000|2022-02-24 18:48:50|45687.8|45647.8|45677.8|45637.8|45687.8|45647.8|45662.8|45622.8|36
1645728540000|2022-02-24 18:49:00|45672.8|45632.8|45672.8|45632.8|45672.8|45632.8|45667.8|45627.8|3
1645728550000|2022-02-24 18:49:10|45677.8|45637.8|45692.9|45652.9|45692.9|45652.9|45667.9|45627.9|15
1645728560000|2022-02-24 18:49:20|45697.9|45657.9|45667.9|45627.9|45697.9|45657.9|45662.9|45622.9|35
1645728570000|2022-02-24 18:49:30|45682.9|45642.9|45682.8|45642.8|45692.9|45652.9|45677.9|45637.9|27
1645728580000|2022-02-24 18:49:40|45682.9|45642.9|45692.8|45652.8|45692.8|45652.8|45682.9|45642.9|16
1645728590000|2022-02-24 18:49:50|45692.9|45652.9|45682.9|45642.9|45697.9|45657.9|45682.8|45642.8|9
1645728600000|2022-02-24 18:50:00|45692.9|45652.9|45702.8|45662.8|45702.8|45662.8|45692.8|45652.8|4
1645728610000|2022-02-24 18:50:10|45697.8|45657.8|45687.8|45647.8|45702.8|45662.8|45687.8|45647.8|9
1645728620000|2022-02-24 18:50:20|45687.9|45647.9|45697.8|45657.8|45697.8|45657.8|45682.8|45642.8|2
1645728630000|2022-02-24 18:50:30|45692.8|45652.8|45687.9|45647.9|45697.8|45657.8|45682.8|45642.8|6
1645728640000|2022-02-24 18:50:40|45687.8|45647.8|45642.8|45602.8|45687.8|45647.8|45637.9|45597.9|163
1645728650000|2022-02-24 18:50:50|45637.9|45597.9|45622.9|45582.9|45642.8|45602.8|45617.9|45577.9|6
1645728660000|2022-02-24 18:51:00|45622.8|45582.8|45622.9|45582.9|45627.9|45587.9|45617.9|45577.9|25
1645728670000|2022-02-24 18:51:10|45617.9|45577.9|45617.9|45577.9|45632.9|45592.9|45607.9|45567.9|7
1645728680000|2022-02-24 18:51:20|45612.9|45572.9|45627.9|45587.9|45627.9|45587.9|45612.9|45572.9|9
1645728690000|2022-02-24 18:51:30|45632.9|45592.9|45612.9|45572.9|45632.9|45592.9|45612.9|45572.9|1
1645728700000|2022-02-24 18:51:40|45617.9|45577.9|45642.9|45602.9|45642.9|45602.9|45617.9|45577.9|10
1645728710000|2022-02-24 18:51:50|45652.9|45612.9|45662.9|45622.9|45662.9|45622.9|45642.9|45602.9|4
1645728720000|2022-02-24 18:52:00|45682.9|45642.9|45687.9|45647.9|45692.9|45652.9|45682.9|45642.9|13
1645728730000|2022-02-24 18:52:10|45692.9|45652.9|45642.9|45602.9|45692.9|45652.9|45637.9|45597.9|43
1645728740000|2022-02-24 18:52:20|45632.9|45592.9|45632.9|45592.9|45642.9|45602.9|45632.9|45592.9|5
1645728750000|2022-02-24 18:52:30|45642.9|45602.9|45642.9|45602.9|45642.9|45602.9|45642.9|45602.9|13
1645728760000|2022-02-24 18:52:40|45647.9|45607.9|45642.9|45602.9|45652.9|45612.9|45642.9|45602.9|5
1645728770000|2022-02-24 18:52:50|45647.9|45607.9|45622.9|45582.9|45647.9|45607.9|45622.9|45582.9|45
1645728780000|2022-02-24 18:53:00|45612.9|45572.9|45622.9|45582.9|45647.9|45607.9|45612.9|45572.9|12
1645728790000|2022-02-24 18:53:10|45617.9|45577.9|45642.9|45602.9|45647.9|45607.9|45617.9|45577.9|34
1645728800000|2022-02-24 18:53:20|45647.9|45607.9|45657.9|45617.9|45657.9|45617.9|45647.9|45607.9|2
1645728810000|2022-02-24 18:53:30|45652.9|45612.9|45642.9|45602.9|45652.9|45612.9|45642.9|45602.9|2
1645728820000|2022-02-24 18:53:40|45652.9|45612.9|45677.9|45637.9|45677.9|45637.9|45652.9|45612.9|70
1645728830000|2022-02-24 18:53:50|45672.9|45632.9|45652.9|45612.9|45672.9|45632.9|45647.9|45607.9|25
1645728840000|2022-02-24 18:54:00|45672.9|45632.9|45652.9|45612.9|45677.9|45637.9|45652.9|45612.9|17
1645728850000|2022-02-24 18:54:10|45647.9|45607.9|45642.9|45602.9|45667.9|45627.9|45642.9|45602.9|20
1645728860000|2022-02-24 18:54:20|45637.9|45597.9|45632.9|45592.9|45647.9|45607.9|45627.9|45587.9|7
1645728870000|2022-02-24 18:54:30|45627.9|45587.9|45577.9|45537.9|45627.9|45587.9|45577.9|45537.9|45
1645728880000|2022-02-24 18:54:40|45583|45543|45603|45563|45617.9|45577.9|45583|45543|31
1645728890000|2022-02-24 18:54:50|45598|45558|45612.9|45572.9|45613|45573|45593|45553|42
1645728900000|2022-02-24 18:55:00|45607.9|45567.9|45612.9|45572.9|45628|45588|45607.9|45567.9|79
1645728910000|2022-02-24 18:55:10|45617.9|45577.9|45617.9|45577.9|45617.9|45577.9|45607.9|45567.9|8
1645728920000|2022-02-24 18:55:20|45612.9|45572.9|45622.9|45582.9|45627.9|45587.9|45612.9|45572.9|7
1645728930000|2022-02-24 18:55:30|45627.9|45587.9|45618|45578|45628|45588|45613|45573|21
1645728940000|2022-02-24 18:55:40|45613|45573|45613|45573|45673|45633|45613|45573|74
1645728950000|2022-02-24 18:55:50|45623|45583|45623|45583|45633|45593|45613|45573|9
1645728960000|2022-02-24 18:56:00|45633|45593|45643|45603|45653|45613|45623|45583|20
1645728970000|2022-02-24 18:56:10|45642.9|45602.9|45643|45603|45643|45603|45638|45598|2
1645728980000|2022-02-24 18:56:20|45653|45613|45653|45613|45668|45628|45648|45608|6
1645728990000|2022-02-24 18:56:30|45643|45603|45663|45623|45663|45623|45643|45603|2
1645729000000|2022-02-24 18:56:40|45662.9|45622.9|45703|45663|45703|45663|45662.9|45622.9|12
1645729010000|2022-02-24 18:56:50|45712.9|45672.9|45683|45643|45713|45673|45678|45638|146
1645729020000|2022-02-24 18:57:00|45693|45653|45693|45653|45723|45683|45683|45643|18
1645729030000|2022-02-24 18:57:10|45703|45663|45693|45653|45703|45663|45678|45638|18
1645729040000|2022-02-24 18:57:20|45688.1|45648.1|45688|45648|45703|45663|45688|45648|7
1645729050000|2022-02-24 18:57:30|45683|45643|45688|45648|45693|45653|45663|45623|34
1645729060000|2022-02-24 18:57:40|45693|45653|45673|45633|45693|45653|45663|45623|22
1645729070000|2022-02-24 18:57:50|45678|45638|45673|45633|45678|45638|45673|45633|30
1645729080000|2022-02-24 18:58:00|45663|45623|45683.1|45643.1|45688|45648|45663|45623|16
1645729090000|2022-02-24 18:58:10|45693|45653|45693|45653|45693|45653|45678|45638|117
1645729100000|2022-02-24 18:58:20|45688|45648|45698|45658|45698|45658|45688|45648|67
1645729110000|2022-02-24 18:58:30|45688|45648|45683|45643|45688|45648|45678|45638|8
1645729120000|2022-02-24 18:58:40|45688|45648|45683.1|45643.1|45688|45648|45678|45638|4
1645729130000|2022-02-24 18:58:50|45683|45643|45673.1|45633.1|45683.1|45643.1|45668|45628|10
1645729140000|2022-02-24 18:59:00|45678.1|45638.1|45683.1|45643.1|45683.1|45643.1|45673.1|45633.1|13
1645729150000|2022-02-24 18:59:10|45698|45658|45708|45668|45713|45673|45693|45653|9
1645729160000|2022-02-24 18:59:20|45703|45663|45703|45663|45703|45663|45703|45663|2
1645729170000|2022-02-24 18:59:30|45688|45648|45703|45663|45703|45663|45688|45648|10
1645729180000|2022-02-24 18:59:40|45713|45673|45708|45668|45723.1|45683.1|45708|45668|17
1645729190000|2022-02-24 18:59:50|45703|45663|45693|45653|45703|45663|45693|45653|3
1645729200000|2022-02-24 19:00:00|45683|45643|45693|45653|45698|45658|45683|45643|12
1645729210000|2022-02-24 19:00:10|45703|45663|45733|45693|45738|45698|45703|45663|16
1645729220000|2022-02-24 19:00:20|45728|45688|45723.1|45683.1|45733|45693|45713|45673|20
1645729230000|2022-02-24 19:00:30|45733.1|45693.1|45743.1|45703.1|45753.1|45713.1|45723.1|45683.1|5
1645729240000|2022-02-24 19:00:40|45733.1|45693.1|45753.1|45713.1|45758.1|45718.1|45733.1|45693.1|39
1645729250000|2022-02-24 19:00:50|45758.1|45718.1|45738|45698|45763.1|45723.1|45738|45698|7
1645729260000|2022-02-24 19:01:00|45743|45703|45748|45708|45753.1|45713.1|45738|45698|19
1645729270000|2022-02-24 19:01:10|45743.1|45703.1|45743|45703|45748|45708|45738.1|45698.1|6
1645729280000|2022-02-24 19:01:20|45748|45708|45783.1|45743.1|45808|45768|45748|45708|37
1645729290000|2022-02-24 19:01:30|45788|45748|45803.1|45763.1|45803.1|45763.1|45763|45723|9
1645729300000|2022-02-24 19:01:40|45803|45763|45773|45733|45803|45763|45773|45733|12
1645729310000|2022-02-24 19:01:50|45768.1|45728.1|45753|45713|45768.1|45728.1|45743|45703|5
1645729320000|2022-02-24 19:02:00|45743.1|45703.1|45733.1|45693.1|45763.1|45723.1|45723|45683|32
1645729330000|2022-02-24 19:02:10|45743.1|45703.1|45743.1|45703.1|45753.1|45713.1|45733.1|45693.1|7
1645729340000|2022-02-24 19:02:20|45753.1|45713.1|45753.1|45713.1|45763.1|45723.1|45748.1|45708.1|7
1645729350000|2022-02-24 19:02:30|45763.1|45723.1|45728.1|45688.1|45763.1|45723.1|45728.1|45688.1|11
1645729360000|2022-02-24 19:02:40|45718.1|45678.1|45733.1|45693.1|45738.1|45698.1|45718.1|45678.1|6
1645729370000|2022-02-24 19:02:50|45733|45693|45703.1|45663.1|45733.1|45693.1|45698.1|45658.1|7
1645729380000|2022-02-24 19:03:00|45708|45668|45753.1|45713.1|45763.1|45723.1|45708|45668|17
1645729390000|2022-02-24 19:03:10|45758.1|45718.1|45773.1|45733.1|45773.1|45733.1|45753.1|45713.1|12
1645729400000|2022-02-24 19:03:20|45768.1|45728.1|45743.1|45703.1|45768.1|45728.1|45743.1|45703.1|2
1645729410000|2022-02-24 19:03:30|45738.1|45698.1|45738.1|45698.1|45748.1|45708.1|45723.1|45683.1|33
1645729420000|2022-02-24 19:03:40|45743.1|45703.1|45723.1|45683.1|45743.1|45703.1|45713.1|45673.1|32
1645729430000|2022-02-24 19:03:50|45713.1|45673.1|45703.1|45663.1|45718.1|45678.1|45703.1|45663.1|3
1645729440000|2022-02-24 19:04:00|45708.1|45668.1|45693.1|45653.1|45728.1|45688.1|45688.1|45648.1|32
1645729450000|2022-02-24 19:04:10|45698.1|45658.1|45693.1|45653.1|45703.1|45663.1|45683.1|45643.1|4
1645729460000|2022-02-24 19:04:20|45698.1|45658.1|45723.1|45683.1|45723.1|45683.1|45688.1|45648.1|24
1645729470000|2022-02-24 19:04:30|45713.1|45673.1|45718.1|45678.1|45718.1|45678.1|45693.1|45653.1|5
1645729480000|2022-02-24 19:04:40|45713.1|45673.1|45723.1|45683.1|45723.1|45683.1|45713.1|45673.1|2
1645729490000|2022-02-24 19:04:50|45728.1|45688.1|45738.1|45698.1|45753.1|45713.1|45723.1|45683.1|15
1645729500000|2022-02-24 19:05:00|45728.1|45688.1|45713.1|45673.1|45768.1|45728.1|45713.1|45673.1|104
1645729510000|2022-02-24 19:05:10|45708.1|45668.1|45703.1|45663.1|45713.1|45673.1|45678.1|45638.1|23
1645729520000|2022-02-24 19:05:20|45708.1|45668.1|45693.1|45653.1|45713.1|45673.1|45683.1|45643.1|14
1645729530000|2022-02-24 19:05:30|45688.1|45648.1|45718.1|45678.1|45718.1|45678.1|45678.1|45638.1|15
1645729540000|2022-02-24 19:05:40|45703.1|45663.1|45713.1|45673.1|45718.1|45678.1|45703.1|45663.1|12
1645729550000|2022-02-24 19:05:50|45703.1|45663.1|45683.1|45643.1|45713.1|45673.1|45683.1|45643.1|10
1645729560000|2022-02-24 19:06:00|45678.1|45638.1|45693.1|45653.1|45703.1|45663.1|45678.1|45638.1|124
1645729570000|2022-02-24 19:06:10|45678.1|45638.1|45683.1|45643.1|45683.1|45643.1|45678.1|45638.1|18
1645729580000|2022-02-24 19:06:20|45688.1|45648.1|45703.1|45663.1|45703.1|45663.1|45683.1|45643.1|30
1645729590000|2022-02-24 19:06:30|45693.1|45653.1|45703.1|45663.1|45703.1|45663.1|45688.1|45648.1|10
1645729600000|2022-02-24 19:06:40|45698.1|45658.1|45683.1|45643.1|45698.1|45658.1|45678.1|45638.1|133
1645729610000|2022-02-24 19:06:50|45688.1|45648.1|45673.1|45633.1|45688.1|45648.1|45668.1|45628.1|8
1645729620000|2022-02-24 19:07:00|45678.1|45638.1|45673.1|45633.1|45678.1|45638.1|45663.1|45623.1|35
1645729630000|2022-02-24 19:07:10|45663.1|45623.1|45668.1|45628.1|45673.1|45633.1|45663.1|45623.1|29
1645729640000|2022-02-24 19:07:20|45673.1|45633.1|45623.1|45583.1|45678.1|45638.1|45623.1|45583.1|30
1645729650000|2022-02-24 19:07:30|45638.1|45598.1|45643.1|45603.1|45658.1|45618.1|45638.1|45598.1|19
1645729660000|2022-02-24 19:07:40|45638.1|45598.1|45633.1|45593.1|45653.1|45613.1|45633.1|45593.1|13
1645729670000|2022-02-24 19:07:50|45638.1|45598.1|45628.1|45588.1|45653.1|45613.1|45623.1|45583.1|15
1645729680000|2022-02-24 19:08:00|45618.1|45578.1|45653.1|45613.1|45658.1|45618.1|45608.1|45568.1|51
1645729690000|2022-02-24 19:08:10|45643.1|45603.1|45638.1|45598.1|45648.1|45608.1|45628.1|45588.1|17
1645729700000|2022-02-24 19:08:20|45628.1|45588.1|45583.1|45543.1|45628.1|45588.1|45573.1|45533.1|34
1645729710000|2022-02-24 19:08:30|45588.1|45548.1|45588.1|45548.1|45598.1|45558.1|45583.1|45543.1|17
1645729720000|2022-02-24 19:08:40|45578.1|45538.1|45583.1|45543.1|45583.1|45543.1|45553.1|45513.1|44
1645729730000|2022-02-24 19:08:50|45573.1|45533.1|45548.1|45508.1|45573.1|45533.1|45543.1|45503.1|24
1645729740000|2022-02-24 19:09:00|45553.1|45513.1|45563.1|45523.1|45568.1|45528.1|45553.1|45513.1|5
1645729750000|2022-02-24 19:09:10|45573.1|45533.1|45568.1|45528.1|45578.1|45538.1|45563.1|45523.1|8
1645729760000|2022-02-24 19:09:20|45583.1|45543.1|45573.1|45533.1|45588.1|45548.1|45573.1|45533.1|13
1645729770000|2022-02-24 19:09:30|45558.1|45518.1|45548.1|45508.1|45563.1|45523.1|45548.1|45508.1|12
1645729780000|2022-02-24 19:09:40|45538.1|45498.1|45538.1|45498.1|45538.1|45498.1|45538.1|45498.1|25
1645729790000|2022-02-24 19:09:50|45543.1|45503.1|45553.1|45513.1|45563.1|45523.1|45538.1|45498.1|36
1645729800000|2022-02-24 19:10:00|45558.1|45518.1|45568|45528|45568|45528|45548.1|45508.1|30
1645729810000|2022-02-24 19:10:10|45583.1|45543.1|45573.1|45533.1|45593.1|45553.1|45568.1|45528.1|19
1645729820000|2022-02-24 19:10:20|45568.1|45528.1|45578.1|45538.1|45583.1|45543.1|45563.1|45523.1|25
1645729830000|2022-02-24 19:10:30|45588.1|45548.1|45598.1|45558.1|45613.1|45573.1|45588.1|45548.1|37
1645729840000|2022-02-24 19:10:40|45593.1|45553.1|45593.1|45553.1|45608.1|45568.1|45588.1|45548.1|17
1645729850000|2022-02-24 19:10:50|45598.1|45558.1|45593.1|45553.1|45598.1|45558.1|45583.1|45543.1|9
1645729860000|2022-02-24 19:11:00|45598.1|45558.1|45603.1|45563.1|45608.1|45568.1|45593.1|45553.1|23
1645729870000|2022-02-24 19:11:10|45598.1|45558.1|45563.1|45523.1|45603.1|45563.1|45558.1|45518.1|15
1645729880000|2022-02-24 19:11:20|45558.1|45518.1|45583.1|45543.1|45588.1|45548.1|45558.1|45518.1|8
1645729890000|2022-02-24 19:11:30|45588.1|45548.1|45598.1|45558.1|45608.1|45568.1|45578.1|45538.1|17
1645729900000|2022-02-24 19:11:40|45593.1|45553.1|45578.1|45538.1|45593.1|45553.1|45578.1|45538.1|34
1645729910000|2022-02-24 19:11:50|||||||||6
1645729920000|2022-02-24 19:12:00|45563.1|45523.1|45573.1|45533.1|45583.1|45543.1|45558.1|45518.1|13
1645729930000|2022-02-24 19:12:10|45583.1|45543.1|45583.1|45543.1|45598.1|45558.1|45583.1|45543.1|132
1645729940000|2022-02-24 19:12:20|45588.1|45548.1|45578.1|45538.1|45588.1|45548.1|45578.1|45538.1|1
1645729950000|2022-02-24 19:12:30|45588.1|45548.1|45588.1|45548.1|45588.1|45548.1|45588.1|45548.1|12
1645729960000|2022-02-24 19:12:40|45593.1|45553.1|45598.1|45558.1|45598.1|45558.1|45593.1|45553.1|7
1645729970000|2022-02-24 19:12:50|45608.1|45568.1|45588.1|45548.1|45608.1|45568.1|45588.1|45548.1|21
1645729980000|2022-02-24 19:13:00|45598.1|45558.1|45608.1|45568.1|45608.1|45568.1|45598.1|45558.1|37
1645729990000|2022-02-24 19:13:10|||||||||27
1645730000000|2022-02-24 19:13:20|45593.1|45553.1|45593.1|45553.1|45593.1|45553.1|45593.1|45553.1|48
1645730010000|2022-02-24 19:13:30|45578.1|45538.1|45568.1|45528.1|45583.1|45543.1|45563.1|45523.1|25
1645730020000|2022-02-24 19:13:40|45583.1|45543.1|45548.1|45508.1|45583.1|45543.1|45548.1|45508.1|34
1645730030000|2022-02-24 19:13:50|45563.1|45523.1|45563.1|45523.1|45583.1|45543.1|45558.1|45518.1|31
1645730040000|2022-02-24 19:14:00|45558.1|45518.1|45568.1|45528.1|45578.1|45538.1|45538.1|45498.1|181
1645730050000|2022-02-24 19:14:10|45563.1|45523.1|45578.1|45538.1|45603.1|45563.1|45553.1|45513.1|209
1645730060000|2022-02-24 19:14:20|45573.1|45533.1|45613.1|45573.1|45648.1|45608.1|45573.1|45533.1|169
1645730070000|2022-02-24 19:14:30|45613.2|45573.2|45588.2|45548.2|45638.2|45598.2|45588.2|45548.2|243
1645730080000|2022-02-24 19:14:40|45588.1|45548.1|45568.1|45528.1|45598.2|45558.2|45568.1|45528.1|206
1645730090000|2022-02-24 19:14:50|45558.1|45518.1|45543.1|45503.1|45558.1|45518.1|45528.1|45488.1|219
1645730100000|2022-02-24 19:15:00|45533.1|45493.1|45573.2|45533.2|45578.2|45538.2|45533.1|45493.1|54
1645730110000|2022-02-24 19:15:10|45578.2|45538.2|45598.3|45558.3|45603.3|45563.3|45538.2|45498.2|52
1645730120000|2022-02-24 19:15:20|45593.3|45553.3|45563.2|45523.2|45593.3|45553.3|45563.2|45523.2|13
1645730130000|2022-02-24 19:15:30|45568.2|45528.2|45588.2|45548.2|45603.2|45563.2|45568.2|45528.2|14
1645730140000|2022-02-24 19:15:40|45578.3|45538.3|45568.2|45528.2|45588.2|45548.2|45563.2|45523.2|12
1645730150000|2022-02-24 19:15:50|45563.2|45523.2|45533.2|45493.2|45563.2|45523.2|45533.2|45493.2|48
1645730160000|2022-02-24 19:16:00|45538.2|45498.2|45548.3|45508.3|45558.2|45518.2|45538.2|45498.2|24
1645730170000|2022-02-24 19:16:10|45563.2|45523.2|45553.2|45513.2|45563.3|45523.3|45538.3|45498.3|21
1645730180000|2022-02-24 19:16:20|45558.2|45518.2|45558.3|45518.3|45563.2|45523.2|45553.2|45513.2|16
1645730190000|2022-02-24 19:16:30|45538.2|45498.2|45548.2|45508.2|45548.3|45508.3|45538.2|45498.2|55
1645730200000|2022-02-24 19:16:40|45538.2|45498.2|45528.2|45488.2|45538.3|45498.3|45528.2|45488.2|17
1645730210000|2022-02-24 19:16:50|45538.2|45498.2|45563.3|45523.3|45578.2|45538.2|45533.2|45493.2|89
1645730220000|2022-02-24 19:17:00|45568.3|45528.3|45553.3|45513.3|45578.3|45538.3|45553.3|45513.3|17
1645730230000|2022-02-24 19:17:10|45548.3|45508.3|45563.3|45523.3|45573.3|45533.3|45548.3|45508.3|63
1645730240000|2022-02-24 19:17:20|45568.3|45528.3|45573.3|45533.3|45583.3|45543.3|45568.3|45528.3|2
1645730250000|2022-02-24 19:17:30|45563.3|45523.3|45573.3|45533.3|45588.3|45548.3|45553.3|45513.3|5
1645730260000|2022-02-24 19:17:40|45568.3|45528.3|45558.3|45518.3|45578.3|45538.3|45553.3|45513.3|18
1645730270000|2022-02-24 19:17:50|45563.3|45523.3|45538.3|45498.3|45563.3|45523.3|45528.3|45488.3|20
1645730280000|2022-02-24 19:18:00|45543.3|45503.3|45548.3|45508.3|45553.3|45513.3|45538.3|45498.3|14
1645730290000|2022-02-24 19:18:10|45553.3|45513.3|45563.3|45523.3|45563.3|45523.3|45548.3|45508.3|18
1645730300000|2022-02-24 19:18:20|45553.3|45513.3|45553.3|45513.3|45563.3|45523.3|45548.3|45508.3|106
1645730310000|2022-02-24 19:18:30|45558.3|45518.3|45573.3|45533.3|45573.3|45533.3|45548.3|45508.3|22
1645730320000|2022-02-24 19:18:40|45558.3|45518.3|45558.3|45518.3|45558.3|45518.3|45558.2|45518.2|26
1645730330000|2022-02-24 19:18:50|||||||||16
1645730340000|2022-02-24 19:19:00|45548.3|45508.3|45548.3|45508.3|45548.3|45508.3|45548.3|45508.3|18
1645730350000|2022-02-24 19:19:10|45538.3|45498.3|45538.3|45498.3|45538.3|45498.3|45538.3|45498.3|3
1645730360000|2022-02-24 19:19:20|45543.3|45503.3|45553.3|45513.3|45553.3|45513.3|45538.3|45498.3|28
1645730370000|2022-02-24 19:19:30|45558.3|45518.3|45548.3|45508.3|45558.3|45518.3|45548.3|45508.3|23
1645730380000|2022-02-24 19:19:40|45558.3|45518.3|45568.3|45528.3|45583.3|45543.3|45558.3|45518.3|35
1645730390000|2022-02-24 19:19:50|45573.3|45533.3|45568.3|45528.3|45583.2|45543.2|45553.3|45513.3|85
1645750800000|2022-02-25 01:00:00|45569.7|45529.7|45639.7|45599.7|45649.7|45609.7|45519.7|45479.7|42
1645750810000|2022-02-25 01:00:10|45644.7|45604.7|45699.7|45659.7|45704.7|45664.7|45644.7|45604.7|34
1645750820000|2022-02-25 01:00:20|45689.7|45649.7|45709.7|45669.7|45709.7|45669.7|45659.7|45619.7|8
1645750830000|2022-02-25 01:00:30|45719.7|45679.7|45729.7|45689.7|45759.7|45719.7|45714.7|45674.7|21
1645750840000|2022-02-25 01:00:40|45744.7|45704.7|45789.7|45749.7|45789.7|45749.7|45739.7|45699.7|8
1645750850000|2022-02-25 01:00:50|45774.7|45734.7|45779.7|45739.7|45794.7|45754.7|45714.7|45674.7|22
1645750860000|2022-02-25 01:01:00|45769.7|45729.7|45814.7|45774.7|45814.7|45774.7|45769.7|45729.7|38
1645750870000|2022-02-25 01:01:10|45809.7|45769.7|45809.7|45769.7|45814.7|45774.7|45804.7|45764.7|10
1645750880000|2022-02-25 01:01:20|45829.7|45789.7|45839.7|45799.7|45849.7|45809.7|45829.7|45789.7|13
1645750890000|2022-02-25 01:01:30|45844.7|45804.7|45859.7|45819.7|45864.7|45824.7|45834.7|45794.7|10
1645750900000|2022-02-25 01:01:40|45864.7|45824.7|45859.7|45819.7|45864.7|45824.7|45849.7|45809.7|4
1645750910000|2022-02-25 01:01:50|45864.7|45824.7|45884.7|45844.7|45884.7|45844.7|45839.7|45799.7|6
1645750920000|2022-02-25 01:02:00|45894.7|45854.7|45834.7|45794.7|45894.7|45854.7|45834.7|45794.7|13
1645750930000|2022-02-25 01:02:10|45844.7|45804.7|45789.7|45749.7|45844.7|45804.7|45729.7|45689.7|26
1645750940000|2022-02-25 01:02:20|45794.7|45754.7|45809.7|45769.7|45809.7|45769.7|45794.7|45754.7|1
1645750950000|2022-02-25 01:02:30|45814.7|45774.7|45839.7|45799.7|45849.7|45809.7|45814.7|45774.7|8
1645750960000|2022-02-25 01:02:40|45844.7|45804.7|45839.7|45799.7|45854.7|45814.7|45839.7|45799.7|12
1645750970000|2022-02-25 01:02:50|45844.7|45804.7|45819.7|45779.7|45869.7|45829.7|45819.7|45779.7|14
1645750980000|2022-02-25 01:03:00|45814.7|45774.7|45789.7|45749.7|45819.7|45779.7|45779.7|45739.7|9
1645750990000|2022-02-25 01:03:10|45784.7|45744.7|45789.7|45749.7|45794.7|45754.7|45774.7|45734.7|1
1645751000000|2022-02-25 01:03:20|45794.7|45754.7|45794.7|45754.7|45794.7|45754.7|45754.7|45714.7|9
1645751010000|2022-02-25 01:03:30|45789.7|45749.7|45789.7|45749.7|45829.7|45789.7|45784.7|45744.7|13
1645751020000|2022-02-25 01:03:40|45794.7|45754.7|45819.7|45779.7|45839.7|45799.7|45794.7|45754.7|17
1645751030000|2022-02-25 01:03:50|45824.7|45784.7|45849.7|45809.7|45879.7|45839.7|45824.7|45784.7|16
1645751040000|2022-02-25 01:04:00|45844.7|45804.7|45799.7|45759.7|45849.7|45809.7|45799.7|45759.7|7
1645751050000|2022-02-25 01:04:10|45804.7|45764.7|45839.7|45799.7|45844.7|45804.7|45804.7|45764.7|5
1645751060000|2022-02-25 01:04:20|45834.7|45794.7|45829.7|45789.7|45844.7|45804.7|45824.7|45784.7|8
1645751070000|2022-02-25 01:04:30|45834.7|45794.7|45899.7|45859.7|45899.7|45859.7|45834.7|45794.7|38
1645751080000|2022-02-25 01:04:40|45904.7|45864.7|45909.7|45869.7|45914.7|45874.7|45889.7|45849.7|14
1645751090000|2022-02-25 01:04:50|45914.7|45874.7|45899.7|45859.7|45919.7|45879.7|45889.7|45849.7|5
1645751100000|2022-02-25 01:05:00|45889.7|45849.7|45889.7|45849.7|45909.7|45869.7|45884.7|45844.7|8
1645751110000|2022-02-25 01:05:10|45894.7|45854.7|45859.7|45819.7|45899.7|45859.7|45849.7|45809.7|7
1645751120000|2022-02-25 01:05:20|45869.7|45829.7|45899.7|45859.7|45909.7|45869.7|45869.7|45829.7|14
1645751130000|2022-02-25 01:05:30|45909.7|45869.7|45939.7|45899.7|45949.7|45909.7|45909.7|45869.7|18
1645751140000|2022-02-25 01:05:40|45944.7|45904.7|45949.7|45909.7|45954.7|45914.7|45939.7|45899.7|18
1645751150000|2022-02-25 01:05:50|45954.7|45914.7|45904.7|45864.7|45954.7|45914.7|45899.7|45859.7|11
1645751160000|2022-02-25 01:06:00|45909.7|45869.7|45914.7|45874.7|45929.7|45889.7|45884.7|45844.7|15
1645751170000|2022-02-25 01:06:10|45919.7|45879.7|45919.7|45879.7|45924.7|45884.7|45889.7|45849.7|6
1645751180000|2022-02-25 01:06:20|45924.7|45884.7|45929.7|45889.7|45934.6|45894.6|45919.7|45879.7|10
1645751190000|2022-02-25 01:06:30|45934.7|45894.7|45949.6|45909.6|45954.7|45914.7|45934.7|45894.7|3
1645751200000|2022-02-25 01:06:40|45959.6|45919.6|45929.7|45889.7|45964.6|45924.6|45929.7|45889.7|8
1645751210000|2022-02-25 01:06:50|45924.7|45884.7|45929.7|45889.7|45939.6|45899.6|45919.7|45879.7|5
1645751220000|2022-02-25 01:07:00|45934.7|45894.7|45959.7|45919.7|45969.7|45929.7|45934.7|45894.7|39
1645751230000|2022-02-25 01:07:10|45964.7|45924.7|45969.7|45929.7|45984.7|45944.7|45964.7|45924.7|6
1645751240000|2022-02-25 01:07:20|45974.7|45934.7|45979.6|45939.6|45979.7|45939.7|45969.7|45929.7|2
1645751250000|2022-02-25 01:07:30|45984.6|45944.6|45994.7|45954.7|45994.7|45954.7|45979.7|45939.7|3
1645751260000|2022-02-25 01:07:40|45999.7|45959.7|45979.7|45939.7|46009.7|45969.7|45974.7|45934.7|10
1645751270000|2022-02-25 01:07:50|45984.7|45944.7|46009.7|45969.7|46009.7|45969.7|45984.7|45944.7|6
1645751280000|2022-02-25 01:08:00|46004.7|45964.7|45999.7|45959.7|46009.7|45969.7|45999.7|45959.7|5
1645751290000|2022-02-25 01:08:10|45964.7|45924.7|45939.7|45899.7|45964.7|45924.7|45939.7|45899.7|17
1645751300000|2022-02-25 01:08:20|45929.7|45889.7|45934.7|45894.7|45934.7|45894.7|45919.7|45879.7|4
1645751310000|2022-02-25 01:08:30|45929.7|45889.7|45919.7|45879.7|45929.7|45889.7|45909.7|45869.7|5
1645751320000|2022-02-25 01:08:40|45929.7|45889.7|45949.7|45909.7|45949.7|45909.7|45929.7|45889.7|3
1645751330000|2022-02-25 01:08:50|45954.7|45914.7|45969.7|45929.7|45969.7|45929.7|45944.7|45904.7|8
1645751340000|2022-02-25 01:09:00|45959.7|45919.7|45949.7|45909.7|45969.7|45929.7|45949.7|45909.7|6
1645751350000|2022-02-25 01:09:10|45939.7|45899.7|45954.7|45914.7|45954.7|45914.7|45939.7|45899.7|12
1645751360000|2022-02-25 01:09:20|45959.7|45919.7|45959.7|45919.7|45969.7|45929.7|45959.7|45919.7|0
1645751370000|2022-02-25 01:09:30|45964.7|45924.7|45959.7|45919.7|45964.7|45924.7|45959.7|45919.7|2
1645751380000|2022-02-25 01:09:40|45949.7|45909.7|45929.7|45889.7|45949.7|45909.7|45929.7|45889.7|8
1645751390000|2022-02-25 01:09:50|45934.7|45894.7|45949.7|45909.7|45949.7|45909.7|45934.7|45894.7|3
1645751400000|2022-02-25 01:10:00|45959.7|45919.7|45919.7|45879.7|45959.7|45919.7|45919.7|45879.7|16
1645751410000|2022-02-25 01:10:10|45909.7|45869.7|45919.7|45879.7|45919.7|45879.7|45899.7|45859.7|4
1645751420000|2022-02-25 01:10:20|45909.7|45869.7|45909.7|45869.7|45909.7|45869.7|45909.7|45869.7|0
1645751430000|2022-02-25 01:10:30|45899.7|45859.7|45909.7|45869.7|45909.7|45869.7|45899.7|45859.7|3
1645751440000|2022-02-25 01:10:40|45914.7|45874.7|45909.7|45869.7|45914.7|45874.7|45904.7|45864.7|1
1645751450000|2022-02-25 01:10:50|||||||||2
1645751460000|2022-02-25 01:11:00|45904.7|45864.7|45899.7|45859.7|45904.7|45864.7|45899.7|45859.7|1
1645751470000|2022-02-25 01:11:10|45894.7|45854.7|45899.7|45859.7|45899.7|45859.7|45884.7|45844.7|4
1645751480000|2022-02-25 01:11:20|45909.7|45869.7|45909.7|45869.7|45909.7|45869.7|45909.7|45869.7|1
1645751490000|2022-02-25 01:11:30|45914.7|45874.7|45904.7|45864.7|45919.7|45879.7|45904.7|45864.7|1
1645751500000|2022-02-25 01:11:40|45919.6|45879.6|45919.7|45879.7|45919.7|45879.7|45919.6|45879.6|1
1645751520000|2022-02-25 01:12:00|45924.7|45884.7|45919.7|45879.7|45924.7|45884.7|45919.7|45879.7|2
1645751530000|2022-02-25 01:12:10|45929.6|45889.6|45919.7|45879.7|45929.7|45889.7|45919.7|45879.7|3
1645751540000|2022-02-25 01:12:20|45929.7|45889.7|45959.7|45919.7|45959.7|45919.7|45924.7|45884.7|6
1645751550000|2022-02-25 01:12:30|45954.7|45914.7|45954.7|45914.7|45954.7|45914.7|45949.7|45909.7|0
1645751560000|2022-02-25 01:12:40|45949.7|45909.7|45959.7|45919.7|45969.7|45929.7|45949.7|45909.7|3
1645751570000|2022-02-25 01:12:50|45949.7|45909.7|45939.7|45899.7|45949.7|45909.7|45939.7|45899.7|56
1645751580000|2022-02-25 01:13:00|45939.6|45899.6|45929.7|45889.7|45939.7|45899.7|45929.7|45889.7|3
1645751590000|2022-02-25 01:13:10|45934.7|45894.7|45929.7|45889.7|45934.7|45894.7|45929.7|45889.7|0
1645751600000|2022-02-25 01:13:20|45934.7|45894.7|45964.7|45924.7|45964.7|45924.7|45934.7|45894.7|5
1645751610000|2022-02-25 01:13:30|45959.7|45919.7|45969.7|45929.7|45969.7|45929.7|45959.7|45919.7|1
1645751620000|2022-02-25 01:13:40|45959.7|45919.7|45969.7|45929.7|45969.7|45929.7|45959.7|45919.7|0
1645751630000|2022-02-25 01:13:50|45959.7|45919.7|45979.7|45939.7|45979.7|45939.7|45959.7|45919.7|3
1645751640000|2022-02-25 01:14:00|45989.7|45949.7|45984.7|45944.7|45999.6|45959.6|45979.7|45939.7|5
1645751650000|2022-02-25 01:14:10|45979.6|45939.6|45949.7|45909.7|45979.6|45939.6|45949.7|45909.7|5
1645751660000|2022-02-25 01:14:20|45944.7|45904.7|45959.6|45919.6|45959.6|45919.6|45944.7|45904.7|1
1645751670000|2022-02-25 01:14:30|45954.7|45914.7|45949.7|45909.7|45959.6|45919.6|45949.7|45909.7|1
1645751680000|2022-02-25 01:14:40|45944.7|45904.7|45939.6|45899.6|45944.7|45904.7|45939.6|45899.6|15
1645751690000|2022-02-25 01:14:50|45934.7|45894.7|45934.7|45894.7|45934.7|45894.7|45934.7|45894.7|0
1645751700000|2022-02-25 01:15:00|45929.6|45889.6|45949.6|45909.6|45949.6|45909.6|45929.6|45889.6|4
1645751710000|2022-02-25 01:15:10|45939.7|45899.7|45959.6|45919.6|45959.6|45919.6|45939.6|45899.6|4
1645751720000|2022-02-25 01:15:20|45954.6|45914.6|45949.6|45909.6|45954.6|45914.6|45949.6|45909.6|1
1645751730000|2022-02-25 01:15:30|45944.6|45904.6|45939.6|45899.6|45944.6|45904.6|45939.6|45899.6|0
1645751740000|2022-02-25 01:15:40|45944.6|45904.6|45944.6|45904.6|45944.6|45904.6|45939.6|45899.6|0
1645751750000|2022-02-25 01:15:50|45939.6|45899.6|45949.6|45909.6|45949.6|45909.6|45939.6|45899.6|1
1645751760000|2022-02-25 01:16:00|45959.6|45919.6|45929.6|45889.6|45959.6|45919.6|45929.6|45889.6|21
1645751770000|2022-02-25 01:16:10|45934.6|45894.6|45939.6|45899.6|45939.6|45899.6|45934.6|45894.6|0
1645751780000|2022-02-25 01:16:20|45944.6|45904.6|45959.6|45919.6|45959.6|45919.6|45944.6|45904.6|1
1645751790000|2022-02-25 01:16:30|||||||||1
1645751800000|2022-02-25 01:16:40|45969.6|45929.6|45969.6|45929.6|45969.6|45929.6|45969.6|45929.6|2
1645751810000|2022-02-25 01:16:50|45974.6|45934.6|45979.6|45939.6|45979.6|45939.6|45974.6|45934.6|2
1645751830000|2022-02-25 01:17:10|45989.6|45949.6|45989.6|45949.6|45989.6|45949.6|45989.6|45949.6|1
1645751840000|2022-02-25 01:17:20|45999.6|45959.6|46009.6|45969.6|46009.6|45969.6|45999.6|45959.6|4
1645751860000|2022-02-25 01:17:40|46004.6|45964.6|46009.6|45969.6|46009.6|45969.6|45989.6|45949.6|3
1645751870000|2022-02-25 01:17:50|46004.6|45964.6|45969.6|45929.6|46004.6|45964.6|45969.6|45929.6|2
1645751880000|2022-02-25 01:18:00|45959.6|45919.6|45969.6|45929.6|45969.6|45929.6|45944.6|45904.6|4
1645751890000|2022-02-25 01:18:10|45959.6|45919.6|45954.6|45914.6|45969.6|45929.6|45954.6|45914.6|0
1645751900000|2022-02-25 01:18:20|45969.6|45929.6|45939.6|45899.6|45969.6|45929.6|45934.6|45894.6|6
1645751910000|2022-02-25 01:18:30|45934.6|45894.6|45939.6|45899.6|45939.6|45899.6|45924.6|45884.6|6
1645751920000|2022-02-25 01:18:40|45949.6|45909.6|45964.6|45924.6|45969.6|45929.6|45949.6|45909.6|4
1645751930000|2022-02-25 01:18:50|45969.6|45929.6|45969.6|45929.6|45969.6|45929.6|45959.6|45919.6|1
1645751940000|2022-02-25 01:19:00|45954.6|45914.6|45969.6|45929.6|45969.6|45929.6|45954.6|45914.6|2
1645751950000|2022-02-25 01:19:10|45974.6|45934.6|45974.6|45934.6|45974.6|45934.6|45974.6|45934.6|0
1645751960000|2022-02-25 01:19:20|45969.6|45929.6|45969.6|45929.6|45969.6|45929.6|45969.6|45929.6|0
1645751970000|2022-02-25 01:19:30|45964.6|45924.6|45959.6|45919.6|45969.6|45929.6|45949.6|45909.6|2
1645751980000|2022-02-25 01:19:40|45964.6|45924.6|45969.6|45929.6|45969.6|45929.6|45964.6|45924.6|0
1645751990000|2022-02-25 01:19:50|45964.6|45924.6|45969.6|45929.6|45969.6|45929.6|45959.6|45919.6|0
1645752000000|2022-02-25 01:20:00|45949.6|45909.6|45939.6|45899.6|45949.6|45909.6|45939.6|45899.6|3
1645752010000|2022-02-25 01:20:10|45934.6|45894.6|45939.6|45899.6|45939.6|45899.6|45929.6|45889.6|4
1645752020000|2022-02-25 01:20:20|45949.6|45909.6|45949.6|45909.6|45949.6|45909.6|45949.6|45909.6|1
1645752030000|2022-02-25 01:20:30|45944.6|45904.6|45944.6|45904.6|45944.6|45904.6|45944.6|45904.6|0
1645752040000|2022-02-25 01:20:40|45939.6|45899.6|45959.6|45919.6|45959.6|45919.6|45939.6|45899.6|4
1645752050000|2022-02-25 01:20:50|45954.6|45914.6|45959.6|45919.6|45959.6|45919.6|45954.6|45914.6|3
1645752060000|2022-02-25 01:21:00|45954.6|45914.6|45959.6|45919.6|45969.6|45929.6|45954.6|45914.6|4
1645752070000|2022-02-25 01:21:10|45954.6|45914.6|45964.6|45924.6|45964.6|45924.6|45954.6|45914.6|4
1645752080000|2022-02-25 01:21:20|45954.6|45914.6|45899.6|45859.6|45954.6|45914.6|45894.6|45854.6|26
1645752090000|2022-02-25 01:21:30|45894.6|45854.6|45894.6|45854.6|45894.6|45854.6|45884.6|45844.6|5
1645752100000|2022-02-25 01:21:40|45889.6|45849.6|45889.6|45849.6|45889.6|45849.6|45884.6|45844.6|4
1645752110000|2022-02-25 01:21:50|45884.6|45844.6|45879.6|45839.6|45899.6|45859.6|45879.6|45839.6|6
1645752120000|2022-02-25 01:22:00|45839.6|45799.6|45839.6|45799.6|45839.6|45799.6|45834.6|45794.6|7
1645752130000|2022-02-25 01:22:10|45844.6|45804.6|45869.6|45829.6|45869.6|45829.6|45844.6|45804.6|2
1645752140000|2022-02-25 01:22:20|45864.6|45824.6|45869.6|45829.6|45869.6|45829.6|45849.6|45809.6|3
1645752150000|2022-02-25 01:22:30|45879.6|45839.6|45879.6|45839.6|45879.6|45839.6|45859.6|45819.6|5
1645752160000|2022-02-25 01:22:40|45884.6|45844.6|45889.6|45849.6|45894.6|45854.6|45884.6|45844.6|2
1645752170000|2022-02-25 01:22:50|45884.6|45844.6|45889.6|45849.6|45889.6|45849.6|45879.6|45839.6|4
1645752180000|2022-02-25 01:23:00|45899.6|45859.6|45919.6|45879.6|45919.6|45879.6|45899.6|45859.6|4
1645752190000|2022-02-25 01:23:10|45914.6|45874.6|45919.6|45879.6|45929.6|45889.6|45914.6|45874.6|0
1645752200000|2022-02-25 01:23:20|45929.6|45889.6|45929.6|45889.6|45929.6|45889.6|45919.6|45879.6|0
1645752220000|2022-02-25 01:23:40|45914.6|45874.6|45914.6|45874.6|45914.6|45874.6|45914.6|45874.6|2
1645752230000|2022-02-25 01:23:50|45919.6|45879.6|45919.6|45879.6|45924.6|45884.6|45919.6|45879.6|1
1645752240000|2022-02-25 01:24:00|45914.6|45874.6|45929.6|45889.6|45929.6|45889.6|45914.6|45874.6|1
1645752250000|2022-02-25 01:24:10|45909.6|45869.6|45904.6|45864.6|45909.6|45869.6|45904.6|45864.6|2
1645752260000|2022-02-25 01:24:20|45894.6|45854.6|45859.6|45819.6|45899.6|45859.6|45859.6|45819.6|5
1645752270000|2022-02-25 01:24:30|45864.6|45824.6|45869.6|45829.6|45874.6|45834.6|45864.6|45824.6|0
1645752280000|2022-02-25 01:24:40|45874.6|45834.6|45869.6|45829.6|45874.6|45834.6|45864.6|45824.6|0
1645752290000|2022-02-25 01:24:50|45864.6|45824.6|45869.6|45829.6|45869.6|45829.6|45854.6|45814.6|29
1645752300000|2022-02-25 01:25:00|45879.6|45839.6|45879.6|45839.6|45879.6|45839.6|45859.6|45819.6|8
1645752310000|2022-02-25 01:25:10|||||||||12
1645752320000|2022-02-25 01:25:20|45884.6|45844.6|45884.6|45844.6|45889.6|45849.6|45884.6|45844.6|2
1645752330000|2022-02-25 01:25:30|45889.6|45849.6|45889.6|45849.6|45894.6|45854.6|45884.6|45844.6|10
1645752340000|2022-02-25 01:25:40|||||||||1
1645752350000|2022-02-25 01:25:50|45894.6|45854.6|45899.6|45859.6|45899.6|45859.6|45894.6|45854.6|0
1645752360000|2022-02-25 01:26:00|||||||||1
1645752370000|2022-02-25 01:26:10|45904.6|45864.6|45919.6|45879.6|45919.6|45879.6|45904.6|45864.6|4
1645752380000|2022-02-25 01:26:20|||||||||1
1645752390000|2022-02-25 01:26:30|45914.6|45874.6|45919.6|45879.6|45919.6|45879.6|45914.6|45874.6|0
1645752400000|2022-02-25 01:26:40|45924.6|45884.6|45929.6|45889.6|45929.6|45889.6|45924.6|45884.6|0
1645752410000|2022-02-25 01:26:50|45924.6|45884.6|45949.6|45909.6|45959.6|45919.6|45924.6|45884.6|2
1645752420000|2022-02-25 01:27:00|45954.6|45914.6|45949.6|45909.6|45954.6|45914.6|45949.6|45909.6|0
1645752430000|2022-02-25 01:27:10|45959.6|45919.6|45964.6|45924.6|45964.6|45924.6|45954.6|45914.6|2
1645752440000|2022-02-25 01:27:20|45959.6|45919.6|45969.6|45929.6|45969.6|45929.6|45959.6|45919.6|4
1645752450000|2022-02-25 01:27:30|45964.6|45924.6|45959.6|45919.6|45964.6|45924.6|45959.6|45919.6|0
1645752460000|2022-02-25 01:27:40|45964.6|45924.6|45969.6|45929.6|45969.6|45929.6|45964.6|45924.6|3
1645752470000|2022-02-25 01:27:50|45974.6|45934.6|45949.6|45909.6|45979.6|45939.6|45949.6|45909.6|3
1645752480000|2022-02-25 01:28:00|45954.6|45914.6|45969.6|45929.6|45974.6|45934.6|45954.6|45914.6|15
1645752500000|2022-02-25 01:28:20|45964.6|45924.6|45959.6|45919.6|45964.6|45924.6|45949.6|45909.6|7
1645752510000|2022-02-25 01:28:30|45969.6|45929.6|45949.6|45909.6|45969.6|45929.6|45949.6|45909.6|3
1645752520000|2022-02-25 01:28:40|45954.6|45914.6|45949.6|45909.6|45959.6|45919.6|45949.6|45909.6|0
1645752530000|2022-02-25 01:28:50|45954.6|45914.6|45949.6|45909.6|45954.6|45914.6|45949.6|45909.6|0
1645752540000|2022-02-25 01:29:00|45939.6|45899.6|45939.6|45899.6|45939.6|45899.6|45929.6|45889.6|7
1645752550000|2022-02-25 01:29:10|45934.6|45894.6|45934.6|45894.6|45939.6|45899.6|45929.6|45889.6|1
1645752570000|2022-02-25 01:29:30|45929.6|45889.6|45929.6|45889.6|45929.6|45889.6|45929.6|45889.6|0
1645752580000|2022-02-25 01:29:40|45924.6|45884.6|45929.6|45889.6|45929.6|45889.6|45924.6|45884.6|0
1645752590000|2022-02-25 01:29:50|45939.6|45899.6|45939.6|45899.6|45939.6|45899.6|45934.6|45894.6|3
1645752600000|2022-02-25 01:30:00|45949.6|45909.6|45969.6|45929.6|45969.6|45929.6|45949.6|45909.6|8
1645752610000|2022-02-25 01:30:10|45964.6|45924.6|45964.6|45924.6|45969.6|45929.6|45964.6|45924.6|0
1645752620000|2022-02-25 01:30:20|45969.6|45929.6|45964.6|45924.6|45974.6|45934.6|45964.6|45924.6|1
1645752630000|2022-02-25 01:30:30|45969.6|45929.6|45969.6|45929.6|45969.6|45929.6|45969.6|45929.6|0
1645752650000|2022-02-25 01:30:50|45944.6|45904.6|45944.6|45904.6|45944.6|45904.6|45944.6|45904.6|3
1645752660000|2022-02-25 01:31:00|45939.6|45899.6|45929.6|45889.6|45939.6|45899.6|45924.6|45884.6|2
1645752680000|2022-02-25 01:31:20|45924.6|45884.6|45914.6|45874.6|45924.6|45884.6|45909.6|45869.6|1
1645752690000|2022-02-25 01:31:30|45909.6|45869.6|45919.6|45879.6|45919.6|45879.6|45909.6|45869.6|1
1645752700000|2022-02-25 01:31:40|45914.6|45874.6|45909.6|45869.6|45914.6|45874.6|45889.6|45849.6|3
1645752730000|2022-02-25 01:32:10|45914.6|45874.6|45919.6|45879.6|45919.6|45879.6|45914.6|45874.6|0
1645752750000|2022-02-25 01:32:30|45914.6|45874.6|45914.6|45874.6|45914.6|45874.6|45914.6|45874.6|0
1645752760000|2022-02-25 01:32:40|45909.6|45869.6|45909.6|45869.6|45909.6|45869.6|45909.6|45869.6|0
1645752770000|2022-02-25 01:32:50|45914.6|45874.6|45919.6|45879.6|45919.6|45879.6|45909.6|45869.6|1
1645752780000|2022-02-25 01:33:00|45914.6|45874.6|45909.6|45869.6|45914.6|45874.6|45909.6|45869.6|0
1645752790000|2022-02-25 01:33:10|45919.6|45879.6|45919.6|45879.6|45919.6|45879.6|45919.6|45879.6|5
1645752810000|2022-02-25 01:33:30|45919.5|45879.5|45929.5|45889.5|45929.5|45889.5|45919.5|45879.5|1
1645752820000|2022-02-25 01:33:40|45929.6|45889.6|45929.5|45889.5|45934.6|45894.6|45929.5|45889.5|0
1645752840000|2022-02-25 01:34:00|45929.6|45889.6|45929.5|45889.5|45929.6|45889.6|45929.5|45889.5|0
1645752850000|2022-02-25 01:34:10|45924.6|45884.6|45924.5|45884.5|45924.6|45884.6|45924.5|45884.5|1
1645752860000|2022-02-25 01:34:20|45919.6|45879.6|45929.5|45889.5|45929.5|45889.5|45919.6|45879.6|1
1645752870000|2022-02-25 01:34:30|45919.6|45879.6|45929.5|45889.5|45929.5|45889.5|45919.6|45879.6|0
1645752900000|2022-02-25 01:35:00|45939.5|45899.5|45944.5|45904.5|45944.5|45904.5|45939.5|45899.5|1
1645752910000|2022-02-25 01:35:10|45939.5|45899.5|45939.5|45899.5|45939.5|45899.5|45939.5|45899.5|1
1645752930000|2022-02-25 01:35:30|45949.5|45909.5|45949.5|45909.5|45949.5|45909.5|45949.5|45909.5|3
1645752940000|2022-02-25 01:35:40|45949.6|45909.6|45939.5|45899.5|45949.6|45909.6|45939.5|45899.5|1
1645752950000|2022-02-25 01:35:50|45929.5|45889.5|45934.5|45894.5|45934.5|45894.5|45929.5|45889.5|1
1645752960000|2022-02-25 01:36:00|45929.5|45889.5|45949.5|45909.5|45949.5|45909.5|45929.5|45889.5|8
1645752970000|2022-02-25 01:36:10|45944.5|45904.5|45944.5|45904.5|45944.5|45904.5|45944.5|45904.5|0
1645752980000|2022-02-25 01:36:20|45949.5|45909.5|45939.5|45899.5|45949.5|45909.5|45939.5|45899.5|0
1645752990000|2022-02-25 01:36:30|45934.5|45894.5|45929.5|45889.5|45939.5|45899.5|45929.5|45889.5|1
1645753010000|2022-02-25 01:36:50|45919.5|45879.5|45919.5|45879.5|45919.5|45879.5|45919.5|45879.5|1
1645753020000|2022-02-25 01:37:00|45929.5|45889.5|45939.5|45899.5|45944.5|45904.5|45929.5|45889.5|3
1645753030000|2022-02-25 01:37:10|45944.5|45904.5|45959.5|45919.5|45959.5|45919.5|45944.5|45904.5|3
1645753050000|2022-02-25 01:37:30|45964.5|45924.5|45969.5|45929.5|45974.5|45934.5|45964.5|45924.5|2
1645753060000|2022-02-25 01:37:40|45974.5|45934.5|45974.5|45934.5|45974.5|45934.5|45974.5|45934.5|0
1645753070000|2022-02-25 01:37:50|45979.5|45939.5|45979.5|45939.5|45979.5|45939.5|45979.5|45939.5|0
1645753100000|2022-02-25 01:38:20|45974.5|45934.5|45999.5|45959.5|45999.5|45959.5|45969.5|45929.5|17
1645753110000|2022-02-25 01:38:30|46004.5|45964.5|45999.5|45959.5|46004.5|45964.5|45999.5|45959.5|5
1645753120000|2022-02-25 01:38:40|46019.5|45979.5|46019.5|45979.5|46024.5|45984.5|46019.5|45979.5|2
1645753130000|2022-02-25 01:38:50|46024.5|45984.5|46019.5|45979.5|46024.5|45984.5|46019.5|45979.5|1
1645753140000|2022-02-25 01:39:00|46024.5|45984.5|46029.5|45989.5|46034.5|45994.5|46024.5|45984.5|8
1645753150000|2022-02-25 01:39:10|46034.5|45994.5|46029.5|45989.5|46034.5|45994.5|46029.5|45989.5|5
1645753160000|2022-02-25 01:39:20|46024.5|45984.5|46024.5|45984.5|46024.5|45984.5|46024.5|45984.5|0
1645753170000|2022-02-25 01:39:30|46019.5|45979.5|46014.5|45974.5|46019.5|45979.5|46014.5|45974.5|0
1645753180000|2022-02-25 01:39:40|46019.5|45979.5|46019.5|45979.5|46019.5|45979.5|46019.5|45979.5|0
1645753200000|2022-02-25 01:40:00|46009.5|45969.5|46009.5|45969.5|46009.5|45969.5|46009.5|45969.5|1
1645753220000|2022-02-25 01:40:20|45999.5|45959.5|45989.5|45949.5|45999.5|45959.5|45989.5|45949.5|1
1645753240000|2022-02-25 01:40:40|45994.5|45954.5|45989.5|45949.5|45994.5|45954.5|45984.5|45944.5|1
1645753260000|2022-02-25 01:41:00|45994.5|45954.5|45999.5|45959.5|45999.5|45959.5|45994.5|45954.5|0
1645753280000|2022-02-25 01:41:20|45994.5|45954.5|45994.5|45954.5|45994.5|45954.5|45994.5|45954.5|0
1645753290000|2022-02-25 01:41:30|45984.5|45944.5|45979.5|45939.5|45994.5|45954.5|45979.5|45939.5|10
1645753320000|2022-02-25 01:42:00|45974.5|45934.5|45959.5|45919.5|45974.5|45934.5|45959.5|45919.5|5
1645753330000|2022-02-25 01:42:10|45964.5|45924.5|45964.5|45924.5|45964.5|45924.5|45964.5|45924.5|0
1645753340000|2022-02-25 01:42:20|45969.5|45929.5|45969.5|45929.5|45969.5|45929.5|45969.5|45929.5|0
1645753350000|2022-02-25 01:42:30|45979.5|45939.5|45974.5|45934.5|45979.5|45939.5|45974.5|45934.5|27
1645753360000|2022-02-25 01:42:40|45979.5|45939.5|45984.5|45944.5|45984.5|45944.5|45979.5|45939.5|6
1645753370000|2022-02-25 01:42:50|45989.5|45949.5|45989.5|45949.5|45989.5|45949.5|45989.5|45949.5|1
1645753380000|2022-02-25 01:43:00|45984.5|45944.5|45974.5|45934.5|45984.5|45944.5|45974.5|45934.5|2
1645753390000|2022-02-25 01:43:10|45969.5|45929.5|45969.5|45929.5|45969.5|45929.5|45969.5|45929.5|0
1645753400000|2022-02-25 01:43:20|45949.5|45909.5|45949.5|45909.5|45949.5|45909.5|45949.5|45909.5|14
1645753410000|2022-02-25 01:43:30|45959.5|45919.5|45969.5|45929.5|45969.5|45929.5|45959.5|45919.5|2
1645753420000|2022-02-25 01:43:40|45964.5|45924.5|45969.5|45929.5|45969.5|45929.5|45964.5|45924.5|0
1645753430000|2022-02-25 01:43:50|45974.5|45934.5|45979.5|45939.5|45979.5|45939.5|45974.5|45934.5|1
1645753440000|2022-02-25 01:44:00|45969.5|45929.5|45969.5|45929.5|45969.5|45929.5|45969.5|45929.5|6
1645753450000|2022-02-25 01:44:10|45959.5|45919.5|45959.5|45919.5|45959.5|45919.5|45959.5|45919.5|0
1645753470000|2022-02-25 01:44:30|45949.5|45909.5|45949.5|45909.5|45949.5|45909.5|45949.5|45909.5|21
1645753490000|2022-02-25 01:44:50|45934.5|45894.5|45929.5|45889.5|45934.5|45894.5|45929.5|45889.5|5
1645753500000|2022-02-25 01:45:00|45919.5|45879.5|45929.5|45889.5|45929.5|45889.5|45919.5|45879.5|6
1645753510000|2022-02-25 01:45:10|45939.5|45899.5|45944.5|45904.5|45944.5|45904.5|45939.5|45899.5|1
1645753520000|2022-02-25 01:45:20|45949.5|45909.5|45949.5|45909.5|45949.5|45909.5|45949.5|45909.5|2
1645753530000|2022-02-25 01:45:30|45939.5|45899.5|45929.5|45889.5|45939.5|45899.5|45924.5|45884.5|0
1645753540000|2022-02-25 01:45:40|45919.5|45879.5|45919.5|45879.5|45919.5|45879.5|45919.5|45879.5|5
1645753560000|2022-02-25 01:46:00|45924.5|45884.5|45909.5|45869.5|45924.5|45884.5|45909.5|45869.5|4
1645753570000|2022-02-25 01:46:10|45929.5|45889.5|45929.5|45889.5|45929.5|45889.5|45929.5|45889.5|1
1645753580000|2022-02-25 01:46:20|45944.5|45904.5|45944.5|45904.5|45944.5|45904.5|45939.5|45899.5|0
1645753590000|2022-02-25 01:46:30|45939.5|45899.5|45939.5|45899.5|45944.5|45904.5|45939.5|45899.5|4
1645753600000|2022-02-25 01:46:40|45949.5|45909.5|45944.5|45904.5|45949.5|45909.5|45944.5|45904.5|1
1645753610000|2022-02-25 01:46:50|45939.5|45899.5|45934.5|45894.5|45939.5|45899.5|45934.5|45894.5|0
1645753620000|2022-02-25 01:47:00|45924.5|45884.5|45919.5|45879.5|45929.5|45889.5|45919.5|45879.5|4
1645753640000|2022-02-25 01:47:20|45924.5|45884.5|45929.5|45889.5|45929.5|45889.5|45924.5|45884.5|0
1645753650000|2022-02-25 01:47:30|45924.5|45884.5|45919.5|45879.5|45924.5|45884.5|45919.5|45879.5|0
1645753660000|2022-02-25 01:47:40|||||||||1
1645753680000|2022-02-25 01:48:00|||||||||1
1645753720000|2022-02-25 01:48:40|45914.5|45874.5|45939.5|45899.5|45939.5|45899.5|45914.5|45874.5|1
1645753730000|2022-02-25 01:48:50|45934.5|45894.5|45924.5|45884.5|45934.5|45894.5|45924.5|45884.5|1
1645753740000|2022-02-25 01:49:00|45929.5|45889.5|45919.5|45879.5|45929.5|45889.5|45919.5|45879.5|0
1645753750000|2022-02-25 01:49:10|45909.5|45869.5|45909.5|45869.5|45914.5|45874.5|45909.5|45869.5|0
1645753760000|2022-02-25 01:49:20|45919.5|45879.5|45919.5|45879.5|45919.5|45879.5|45919.5|45879.5|0
1645753780000|2022-02-25 01:49:40|45924.5|45884.5|45919.5|45879.5|45929.5|45889.5|45919.5|45879.5|0
1645753790000|2022-02-25 01:49:50|45934.5|45894.5|45929.5|45889.5|45934.5|45894.5|45929.5|45889.5|1
1645753800000|2022-02-25 01:50:00|45924.5|45884.5|45929.5|45889.5|45934.5|45894.5|45924.5|45884.5|3
1645753810000|2022-02-25 01:50:10|45944.5|45904.5|45949.5|45909.5|45949.5|45909.5|45944.5|45904.5|11
1645753850000|2022-02-25 01:50:50|45959.5|45919.5|45959.5|45919.5|45959.5|45919.5|45959.5|45919.5|0
1645753860000|2022-02-25 01:51:00|45949.5|45909.5|45954.5|45914.5|45954.5|45914.5|45949.5|45909.5|1
1645753870000|2022-02-25 01:51:10|45949.5|45909.5|45959.5|45919.5|45959.5|45919.5|45949.5|45909.5|0
1645753890000|2022-02-25 01:51:30|45949.5|45909.5|45959.5|45919.5|45959.5|45919.5|45949.5|45909.5|0
1645753920000|2022-02-25 01:52:00|45949.5|45909.5|45954.5|45914.5|45954.5|45914.5|45949.5|45909.5|1
1645753930000|2022-02-25 01:52:10|45949.5|45909.5|45949.5|45909.5|45949.5|45909.5|45949.5|45909.5|0
1645753950000|2022-02-25 01:52:30|45954.5|45914.5|45959.5|45919.5|45959.5|45919.5|45954.5|45914.5|1
1645753960000|2022-02-25 01:52:40|45964.5|45924.5|45964.5|45924.5|45964.5|45924.5|45964.5|45924.5|0
1645753970000|2022-02-25 01:52:50|45959.5|45919.5|45959.5|45919.5|45959.5|45919.5|45959.5|45919.5|0
1645754000000|2022-02-25 01:53:20|45964.5|45924.5|45959.5|45919.5|45964.5|45924.5|45959.5|45919.5|0
1645754010000|2022-02-25 01:53:30|45964.5|45924.5|45959.5|45919.5|45969.5|45929.5|45959.5|45919.5|4
1645754030000|2022-02-25 01:53:50|45954.5|45914.5|45949.5|45909.5|45954.5|45914.5|45944.5|45904.5|1
1645754040000|2022-02-25 01:54:00|45959.5|45919.5|45949.5|45909.5|45974.5|45934.5|45949.5|45909.5|32
1645754050000|2022-02-25 01:54:10|||||||||1
1645754070000|2022-02-25 01:54:30|45929.5|45889.5|45939.5|45899.5|45939.5|45899.5|45929.5|45889.5|2
1645754080000|2022-02-25 01:54:40|45949.5|45909.5|45954.5|45914.5|45954.5|45914.5|45949.5|45909.5|0
1645754090000|2022-02-25 01:54:50|45959.5|45919.5|45959.5|45919.5|45959.5|45919.5|45959.5|45919.5|0
1645754100000|2022-02-25 01:55:00|45964.5|45924.5|45949.5|45909.5|45964.5|45924.5|45949.5|45909.5|1
1645754110000|2022-02-25 01:55:10|45944.5|45904.5|45924.5|45884.5|45944.5|45904.5|45924.5|45884.5|1
1645754120000|2022-02-25 01:55:20|45914.5|45874.5|45929.5|45889.5|45929.5|45889.5|45914.5|45874.5|5
1645754130000|2022-02-25 01:55:30|45924.5|45884.5|45909.5|45869.5|45924.5|45884.5|45909.5|45869.5|1
1645754140000|2022-02-25 01:55:40|45904.5|45864.5|45899.5|45859.5|45904.5|45864.5|45899.5|45859.5|0
1645754150000|2022-02-25 01:55:50|45894.5|45854.5|45899.5|45859.5|45899.5|45859.5|45889.5|45849.5|8
1645754160000|2022-02-25 01:56:00|45894.5|45854.5|45894.5|45854.5|45894.5|45854.5|45894.5|45854.5|0
1645754170000|2022-02-25 01:56:10|45889.5|45849.5|45889.5|45849.5|45889.5|45849.5|45889.5|45849.5|3
1645754180000|2022-02-25 01:56:20|45884.5|45844.5|45874.5|45834.5|45884.5|45844.5|45874.5|45834.5|7
1645754190000|2022-02-25 01:56:30|45879.5|45839.5|45889.5|45849.5|45889.5|45849.5|45874.5|45834.5|6
1645754200000|2022-02-25 01:56:40|45884.5|45844.5|45889.5|45849.5|45899.5|45859.5|45884.5|45844.5|4
1645754210000|2022-02-25 01:56:50|45884.5|45844.5|45889.5|45849.5|45889.5|45849.5|45884.5|45844.5|3
1645754220000|2022-02-25 01:57:00|45899.5|45859.5|45909.5|45869.5|45909.5|45869.5|45899.5|45859.5|4
1645754230000|2022-02-25 01:57:10|45904.5|45864.5|45919.5|45879.5|45919.5|45879.5|45899.5|45859.5|2
1645754240000|2022-02-25 01:57:20|45914.5|45874.5|45919.5|45879.5|45919.5|45879.5|45914.5|45874.5|1
1645754260000|2022-02-25 01:57:40|45914.5|45874.5|45909.5|45869.5|45914.5|45874.5|45899.5|45859.5|8
1645754270000|2022-02-25 01:57:50|45904.5|45864.5|45904.5|45864.5|45904.5|45864.5|45904.5|45864.5|0
1645754280000|2022-02-25 01:58:00|45899.5|45859.5|45879.5|45839.5|45899.5|45859.5|45864.5|45824.5|17
1645754290000|2022-02-25 01:58:10|45874.5|45834.5|45869.5|45829.5|45874.5|45834.5|45869.5|45829.5|1
1645754340000|2022-02-25 01:59:00|45874.5|45834.5|45889.5|45849.5|45889.5|45849.5|45874.5|45834.5|5
1645754350000|2022-02-25 01:59:10|45879.5|45839.5|45899.5|45859.5|45899.5|45859.5|45879.5|45839.5|1
1645754360000|2022-02-25 01:59:20|45894.5|45854.5|45894.5|45854.5|45894.5|45854.5|45894.5|45854.5|1
1645754370000|2022-02-25 01:59:30|45889.5|45849.5|45889.5|45849.5|45889.5|45849.5|45889.5|45849.5|0
1645754410000|2022-02-25 02:00:10|45879.5|45839.5|45879.5|45839.5|45879.5|45839.5|45879.5|45839.5|1
1645754420000|2022-02-25 02:00:20|45874.5|45834.5|45879.5|45839.5|45879.5|45839.5|45874.5|45834.5|0
1645754440000|2022-02-25 02:00:40|45889.5|45849.5|45889.5|45849.5|45889.5|45849.5|45889.5|45849.5|1
1645754460000|2022-02-25 02:01:00|45869.5|45829.5|45879.5|45839.5|45879.5|45839.5|45869.5|45829.5|3
1645754480000|2022-02-25 02:01:20|45874.5|45834.5|45869.5|45829.5|45874.5|45834.5|45869.5|45829.5|0
1645754490000|2022-02-25 02:01:30|45864.5|45824.5|45859.5|45819.5|45864.5|45824.5|45859.5|45819.5|0
1645754500000|2022-02-25 02:01:40|45864.5|45824.5|45869.5|45829.5|45869.5|45829.5|45864.5|45824.5|0
1645754510000|2022-02-25 02:01:50|45879.5|45839.5|45879.5|45839.5|45879.5|45839.5|45879.5|45839.5|0
1645754530000|2022-02-25 02:02:10|45889.5|45849.5|45889.5|45849.5|45889.5|45849.5|45889.5|45849.5|0
1645754540000|2022-02-25 02:02:20|45879.5|45839.5|45879.5|45839.5|45879.5|45839.5|45879.5|45839.5|0
1645754550000|2022-02-25 02:02:30|45884.5|45844.5|45889.5|45849.5|45889.5|45849.5|45884.5|45844.5|0
1645754590000|2022-02-25 02:03:10|45879.5|45839.5|45879.5|45839.5|45879.5|45839.5|45879.5|45839.5|2
1645754600000|2022-02-25 02:03:20|45874.5|45834.5|45879.5|45839.5|45879.5|45839.5|45869.5|45829.5|1
1645754610000|2022-02-25 02:03:30|45869.5|45829.5|45859.5|45819.5|45869.5|45829.5|45859.5|45819.5|1
1645754640000|2022-02-25 02:04:00|45854.5|45814.5|45839.5|45799.5|45854.5|45814.5|45839.5|45799.5|2
1645754650000|2022-02-25 02:04:10|45849.5|45809.5|45849.5|45809.5|45854.5|45814.5|45849.5|45809.5|9
1645754660000|2022-02-25 02:04:20|45854.5|45814.5|45859.5|45819.5|45859.5|45819.5|45849.5|45809.5|0
1645754670000|2022-02-25 02:04:30|45864.5|45824.5|45859.5|45819.5|45864.5|45824.5|45859.5|45819.5|0
1645754680000|2022-02-25 02:04:40|45864.5|45824.5|45879.5|45839.5|45884.5|45844.5|45864.5|45824.5|1
1645754690000|2022-02-25 02:04:50|45884.5|45844.5|45889.5|45849.5|45904.5|45864.5|45879.5|45839.5|3
1645754700000|2022-02-25 02:05:00|45899.5|45859.5|45909.5|45869.5|45909.5|45869.5|45899.5|45859.5|7
1645754710000|2022-02-25 02:05:10|45904.5|45864.5|45909.5|45869.5|45909.5|45869.5|45899.5|45859.5|0
1645754720000|2022-02-25 02:05:20|45899.5|45859.5|45899.5|45859.5|45904.5|45864.5|45899.5|45859.5|1
1645754730000|2022-02-25 02:05:30|45904.5|45864.5|45899.5|45859.5|45909.5|45869.5|45899.5|45859.5|1
1645754740000|2022-02-25 02:05:40|45904.5|45864.5|45899.5|45859.5|45904.5|45864.5|45899.5|45859.5|0
1645754750000|2022-02-25 02:05:50|45904.5|45864.5|45904.5|45864.5|45904.5|45864.5|45904.5|45864.5|0
1645754760000|2022-02-25 02:06:00|45894.5|45854.5|45899.4|45859.4|45899.5|45859.5|45889.5|45849.5|4
1645754770000|2022-02-25 02:06:10|45899.5|45859.5|45914.5|45874.5|45914.5|45874.5|45899.5|45859.5|1
1645754780000|2022-02-25 02:06:20|45919.5|45879.5|45929.5|45889.5|45929.5|45889.5|45919.5|45879.5|5
1645754790000|2022-02-25 02:06:30|45929.4|45889.4|45929.5|45889.5|45934.5|45894.5|45929.4|45889.4|1
1645754860000|2022-02-25 02:07:40|45909.5|45869.5|45919.4|45879.4|45919.4|45879.4|45909.5|45869.5|1
1645754920000|2022-02-25 02:08:40|45924.4|45884.4|45919.5|45879.5|45924.4|45884.4|45919.5|45879.5|1
1645754930000|2022-02-25 02:08:50|45919.4|45879.4|45919.4|45879.4|45919.4|45879.4|45919.4|45879.4|0
1645754940000|2022-02-25 02:09:00|45909.5|45869.5|45894.5|45854.5|45909.5|45869.5|45894.5|45854.5|2
1645754950000|2022-02-25 02:09:10|45889.5|45849.5|45889.5|45849.5|45889.5|45849.5|45889.5|45849.5|0
1645754960000|2022-02-25 02:09:20|45899.5|45859.5|45899.4|45859.4|45899.5|45859.5|45899.4|45859.4|1
1645755000000|2022-02-25 02:10:00|45894.4|45854.4|45899.4|45859.4|45899.4|45859.4|45894.4|45854.4|0
1645755010000|2022-02-25 02:10:10|45894.4|45854.4|45899.4|45859.4|45899.4|45859.4|45894.4|45854.4|1
1645755020000|2022-02-25 02:10:20|45889.4|45849.4|45889.4|45849.4|45889.4|45849.4|45889.4|45849.4|0
1645755040000|2022-02-25 02:10:40|45894.4|45854.4|45909.4|45869.4|45909.4|45869.4|45894.4|45854.4|1
1645755060000|2022-02-25 02:11:00|45919.4|45879.4|45909.4|45869.4|45919.4|45879.4|45909.4|45869.4|2
1645755070000|2022-02-25 02:11:10|45904.4|45864.4|45899.4|45859.4|45904.4|45864.4|45899.4|45859.4|0
1645755080000|2022-02-25 02:11:20|45904.4|45864.4|45909.4|45869.4|45909.4|45869.4|45904.4|45864.4|0
1645755110000|2022-02-25 02:11:50|45914.4|45874.4|45914.4|45874.4|45914.4|45874.4|45914.4|45874.4|0
1645755120000|2022-02-25 02:12:00|45909.4|45869.4|45909.4|45869.4|45909.4|45869.4|45909.4|45869.4|3
1645755130000|2022-02-25 02:12:10|45899.5|45859.5|45899.4|45859.4|45904.4|45864.4|45899.4|45859.4|1
1645755200000|2022-02-25 02:13:20|45894.4|45854.4|45889.4|45849.4|45894.4|45854.4|45889.4|45849.4|0
1645755220000|2022-02-25 02:13:40|45894.4|45854.4|45899.4|45859.4|45904.4|45864.4|45889.4|45849.4|1
1645755240000|2022-02-25 02:14:00|45904.4|45864.4|45904.4|45864.4|45904.4|45864.4|45904.4|45864.4|0
1645755250000|2022-02-25 02:14:10|45899.4|45859.4|45899.4|45859.4|45899.4|45859.4|45899.4|45859.4|0
1645755300000|2022-02-25 02:15:00|45909.4|45869.4|45909.4|45869.4|45914.4|45874.4|45909.4|45869.4|1
1645755370000|2022-02-25 02:16:10|45939.4|45899.4|45929.4|45889.4|45939.4|45899.4|45929.4|45889.4|2
1645755380000|2022-02-25 02:16:20|45934.4|45894.4|45939.4|45899.4|45939.4|45899.4|45934.4|45894.4|3
1645755390000|2022-02-25 02:16:30|45929.4|45889.4|45939.4|45899.4|45939.4|45899.4|45929.4|45889.4|1
1645755400000|2022-02-25 02:16:40|45929.4|45889.4|45929.4|45889.4|45929.4|45889.4|45929.4|45889.4|1
1645755440000|2022-02-25 02:17:20|45949.4|45909.4|45949.4|45909.4|45949.4|45909.4|45949.4|45909.4|1
1645755450000|2022-02-25 02:17:30|45954.4|45914.4|45954.4|45914.4|45954.4|45914.4|45949.4|45909.4|1
1645755460000|2022-02-25 02:17:40|45949.4|45909.4|45949.4|45909.4|45949.4|45909.4|45949.4|45909.4|0
1645755470000|2022-02-25 02:17:50|45959.4|45919.4|45959.4|45919.4|45959.4|45919.4|45959.4|45919.4|1
1645755480000|2022-02-25 02:18:00|45954.4|45914.4|45959.4|45919.4|45959.4|45919.4|45954.4|45914.4|1
1645755500000|2022-02-25 02:18:20|45954.4|45914.4|45959.4|45919.4|45959.4|45919.4|45954.4|45914.4|0
1645755510000|2022-02-25 02:18:30|45954.4|45914.4|45954.4|45914.4|45954.4|45914.4|45954.4|45914.4|0
1645755520000|2022-02-25 02:18:40|45949.4|45909.4|45949.4|45909.4|45949.4|45909.4|45949.4|45909.4|0
1645755540000|2022-02-25 02:19:00|45959.4|45919.4|45964.4|45924.4|45964.4|45924.4|45959.4|45919.4|2
1645755550000|2022-02-25 02:19:10|45959.4|45919.4|45964.4|45924.4|45964.4|45924.4|45959.4|45919.4|0
1645755560000|2022-02-25 02:19:20|45954.4|45914.4|45959.4|45919.4|45959.4|45919.4|45954.4|45914.4|2
1645755580000|2022-02-25 02:19:40|45974.4|45934.4|45969.4|45929.4|45974.4|45934.4|45964.4|45924.4|3
1645755600000|2022-02-25 02:20:00|45959.4|45919.4|45969.4|45929.4|45969.4|45929.4|45959.4|45919.4|6
1645755640000|2022-02-25 02:20:40|45964.4|45924.4|45959.4|45919.4|45964.4|45924.4|45959.4|45919.4|1
1645755660000|2022-02-25 02:21:00|45954.4|45914.4|45949.4|45909.4|45954.4|45914.4|45949.4|45909.4|0
1645755670000|2022-02-25 02:21:10|45954.4|45914.4|45949.4|45909.4|45954.4|45914.4|45949.4|45909.4|0
1645755680000|2022-02-25 02:21:20|45939.4|45899.4|45939.4|45899.4|45939.4|45899.4|45939.4|45899.4|1
1645755690000|2022-02-25 02:21:30|45934.4|45894.4|45939.4|45899.4|45939.4|45899.4|45934.4|45894.4|1
1645755710000|2022-02-25 02:21:50|45934.4|45894.4|45939.4|45899.4|45939.4|45899.4|45929.4|45889.4|0
1645755730000|2022-02-25 02:22:10|45944.4|45904.4|45939.4|45899.4|45949.4|45909.4|45939.4|45899.4|0
1645755750000|2022-02-25 02:22:30|45934.4|45894.4|45934.4|45894.4|45934.4|45894.4|45924.4|45884.4|1
1645755760000|2022-02-25 02:22:40|45939.4|45899.4|45939.4|45899.4|45939.4|45899.4|45939.4|45899.4|0
1645755780000|2022-02-25 02:23:00|45934.4|45894.4|45934.4|45894.4|45934.4|45894.4|45934.4|45894.4|0
1645755810000|2022-02-25 02:23:30|45939.4|45899.4|45939.4|45899.4|45939.4|45899.4|45939.4|45899.4|1
1645755830000|2022-02-25 02:23:50|45959.4|45919.4|45959.4|45919.4|45959.4|45919.4|45959.4|45919.4|1
1645755840000|2022-02-25 02:24:00|45949.4|45909.4|45959.4|45919.4|45959.4|45919.4|45949.4|45909.4|0
1645755870000|2022-02-25 02:24:30|45954.4|45914.4|45949.4|45909.4|45954.4|45914.4|45949.4|45909.4|1
1645755900000|2022-02-25 02:25:00|45939.4|45899.4|45939.4|45899.4|45939.4|45899.4|45939.4|45899.4|7
1645755970000|2022-02-25 02:26:10|45949.4|45909.4|45954.4|45914.4|45954.4|45914.4|45949.4|45909.4|1
1645755980000|2022-02-25 02:26:20|45959.4|45919.4|45959.4|45919.4|45959.4|45919.4|45959.4|45919.4|0
1645755990000|2022-02-25 02:26:30|||||||||1
1645756010000|2022-02-25 02:26:50|45964.4|45924.4|45969.4|45929.4|45969.4|45929.4|45964.4|45924.4|1
1645756020000|2022-02-25 02:27:00|45974.4|45934.4|45969.4|45929.4|45974.4|45934.4|45964.4|45924.4|1
1645756030000|2022-02-25 02:27:10|45959.4|45919.4|45959.4|45919.4|45959.4|45919.4|45959.4|45919.4|0
1645756050000|2022-02-25 02:27:30|||||||||3
1645756080000|2022-02-25 02:28:00|45964.4|45924.4|45959.4|45919.4|45964.4|45924.4|45959.4|45919.4|1
1645756100000|2022-02-25 02:28:20|45964.4|45924.4|45959.4|45919.4|45964.4|45924.4|45949.4|45909.4|2
1645756110000|2022-02-25 02:28:30|45964.4|45924.4|45954.4|45914.4|45964.4|45924.4|45954.4|45914.4|1
1645756120000|2022-02-25 02:28:40|45959.4|45919.4|45959.4|45919.4|45959.4|45919.4|45959.4|45919.4|1
1645756130000|2022-02-25 02:28:50|45964.4|45924.4|45964.4|45924.4|45964.4|45924.4|45964.4|45924.4|0
1645756140000|2022-02-25 02:29:00|45949.4|45909.4|45949.4|45909.4|45959.4|45919.4|45929.4|45889.4|12
1645756150000|2022-02-25 02:29:10|45939.4|45899.4|45949.4|45909.4|45949.4|45909.4|45939.4|45899.4|12
1645756160000|2022-02-25 02:29:20|45959.4|45919.4|45949.4|45909.4|45959.4|45919.4|45949.4|45909.4|0
1645756170000|2022-02-25 02:29:30|45954.4|45914.4|45954.4|45914.4|45954.4|45914.4|45954.4|45914.4|0
1645756180000|2022-02-25 02:29:40|45959.4|45919.4|45959.4|45919.4|45959.4|45919.4|45959.4|45919.4|1
1645756220000|2022-02-25 02:30:20|45964.4|45924.4|45964.4|45924.4|45964.4|45924.4|45964.4|45924.4|0
1645756230000|2022-02-25 02:30:30|45959.4|45919.4|45959.4|45919.4|45959.4|45919.4|45959.4|45919.4|0
1645756240000|2022-02-25 02:30:40|45969.4|45929.4|45969.4|45929.4|45969.4|45929.4|45969.4|45929.4|11
1645756250000|2022-02-25 02:30:50|45964.4|45924.4|45964.4|45924.4|45964.4|45924.4|45964.4|45924.4|0
1645756260000|2022-02-25 02:31:00|45959.4|45919.4|45949.4|45909.4|45959.4|45919.4|45949.4|45909.4|1
1645756270000|2022-02-25 02:31:10|45944.4|45904.4|45944.4|45904.4|45944.4|45904.4|45944.4|45904.4|0
1645756280000|2022-02-25 02:31:20|45949.4|45909.4|45949.4|45909.4|45949.4|45909.4|45949.4|45909.4|0
1645756300000|2022-02-25 02:31:40|45944.4|45904.4|45949.4|45909.4|45949.4|45909.4|45944.4|45904.4|3
1645756320000|2022-02-25 02:32:00|45954.4|45914.4|45949.4|45909.4|45959.4|45919.4|45949.4|45909.4|1
1645756370000|2022-02-25 02:32:50|45954.4|45914.4|45959.4|45919.4|45959.4|45919.4|45954.4|45914.4|3
1645756380000|2022-02-25 02:33:00|45954.4|45914.4|45954.4|45914.4|45954.4|45914.4|45954.4|45914.4|0
1645756390000|2022-02-25 02:33:10|45949.4|45909.4|45949.4|45909.4|45949.4|45909.4|45949.4|45909.4|0
1645756400000|2022-02-25 02:33:20|45944.4|45904.4|45944.4|45904.4|45944.4|45904.4|45944.4|45904.4|0
1645756410000|2022-02-25 02:33:30|45949.3|45909.3|45939.3|45899.3|45949.4|45909.4|45939.3|45899.3|1
1645756420000|2022-02-25 02:33:40|45939.4|45899.4|45929.4|45889.4|45939.4|45899.4|45929.4|45889.4|0
1645756440000|2022-02-25 02:34:00|45939.3|45899.3|45939.4|45899.4|45939.4|45899.4|45939.3|45899.3|0
1645756450000|2022-02-25 02:34:10|45934.4|45894.4|45934.4|45894.4|45934.4|45894.4|45934.4|45894.4|0
1645756460000|2022-02-25 02:34:20|||||||||3
1645756480000|2022-02-25 02:34:40|45939.4|45899.4|45939.4|45899.4|45939.4|45899.4|45939.4|45899.4|1
1645756490000|2022-02-25 02:34:50|45944.3|45904.3|45944.3|45904.3|45944.3|45904.3|45944.3|45904.3|0
1645756500000|2022-02-25 02:35:00|45939.3|45899.3|45939.4|45899.4|45939.4|45899.4|45939.3|45899.3|6
1645756510000|2022-02-25 02:35:10|45944.3|45904.3|45944.3|45904.3|45944.3|45904.3|45944.3|45904.3|0
1645756530000|2022-02-25 02:35:30|45949.4|45909.4|45954.3|45914.3|45954.3|45914.3|45949.4|45909.4|2
1645756540000|2022-02-25 02:35:40|45949.3|45909.3|45949.4|45909.4|45949.4|45909.4|45949.3|45909.3|1
1645756550000|2022-02-25 02:35:50|45954.3|45914.3|45954.3|45914.3|45954.3|45914.3|45954.3|45914.3|0
1645756560000|2022-02-25 02:36:00|45949.4|45909.4|45949.4|45909.4|45949.4|45909.4|45949.4|45909.4|0
1645756570000|2022-02-25 02:36:10|45944.4|45904.4|45949.4|45909.4|45949.4|45909.4|45944.4|45904.4|1
1645756600000|2022-02-25 02:36:40|45954.3|45914.3|45959.3|45919.3|45964.4|45924.4|45954.3|45914.3|3
1645756610000|2022-02-25 02:36:50|45959.4|45919.4|45959.3|45919.3|45959.4|45919.4|45959.3|45919.3|1
1645756620000|2022-02-25 02:37:00|45954.3|45914.3|45949.3|45909.3|45954.3|45914.3|45949.3|45909.3|1
1645756660000|2022-02-25 02:37:40|45954.3|45914.3|45959.3|45919.3|45959.3|45919.3|45944.3|45904.3|2
1645756670000|2022-02-25 02:37:50|||||||||1
1645756680000|2022-02-25 02:38:00|45949.3|45909.3|45949.3|45909.3|45949.3|45909.3|45949.3|45909.3|1
1645756690000|2022-02-25 02:38:10|45944.3|45904.3|45939.3|45899.3|45944.3|45904.3|45934.3|45894.3|2
1645756700000|2022-02-25 02:38:20|45934.3|45894.3|45919.3|45879.3|45934.3|45894.3|45919.3|45879.3|2
1645756710000|2022-02-25 02:38:30|45924.3|45884.3|45924.3|45884.3|45924.3|45884.3|45924.3|45884.3|0
1645756720000|2022-02-25 02:38:40|45939.3|45899.3|45939.3|45899.3|45939.3|45899.3|45934.3|45894.3|6
1645756730000|2022-02-25 02:38:50|45929.3|45889.3|45929.3|45889.3|45929.3|45889.3|45929.3|45889.3|1
1645756740000|2022-02-25 02:39:00|45924.3|45884.3|45929.3|45889.3|45929.3|45889.3|45924.3|45884.3|0
1645756760000|2022-02-25 02:39:20|45924.3|45884.3|45924.3|45884.3|45924.3|45884.3|45924.3|45884.3|0
1645756790000|2022-02-25 02:39:50|45929.3|45889.3|45924.3|45884.3|45929.3|45889.3|45924.3|45884.3|1
1645756800000|2022-02-25 02:40:00|45909.3|45869.3|45919.3|45879.3|45919.3|45879.3|45909.3|45869.3|2
1645756810000|2022-02-25 02:40:10|45914.3|45874.3|45919.3|45879.3|45919.3|45879.3|45909.3|45869.3|4
1645756830000|2022-02-25 02:40:30|45924.3|45884.3|45929.3|45889.3|45929.3|45889.3|45924.3|45884.3|1
1645756840000|2022-02-25 02:40:40|45924.3|45884.3|45929.3|45889.3|45929.3|45889.3|45924.3|45884.3|5
1645756850000|2022-02-25 02:40:50|45924.3|45884.3|45919.3|45879.3|45924.3|45884.3|45909.3|45869.3|3
1645756860000|2022-02-25 02:41:00|45924.3|45884.3|45919.3|45879.3|45924.3|45884.3|45919.3|45879.3|1
1645756870000|2022-02-25 02:41:10|45914.3|45874.3|45909.3|45869.3|45914.3|45874.3|45909.3|45869.3|0
1645756880000|2022-02-25 02:41:20|45914.3|45874.3|45909.3|45869.3|45914.3|45874.3|45904.3|45864.3|2
1645756890000|2022-02-25 02:41:30|45914.3|45874.3|45919.3|45879.3|45919.3|45879.3|45914.3|45874.3|1
1645756900000|2022-02-25 02:41:40|45909.3|45869.3|45909.3|45869.3|45909.3|45869.3|45909.3|45869.3|0
1645756920000|2022-02-25 02:42:00|45904.3|45864.3|45909.3|45869.3|45909.3|45869.3|45904.3|45864.3|1
1645756930000|2022-02-25 02:42:10|45904.3|45864.3|45904.3|45864.3|45904.3|45864.3|45904.3|45864.3|0
1645756950000|2022-02-25 02:42:30|45889.3|45849.3|45899.3|45859.3|45899.3|45859.3|45889.3|45849.3|7
1645756960000|2022-02-25 02:42:40|45909.3|45869.3|45909.3|45869.3|45919.3|45879.3|45909.3|45869.3|2
1645756970000|2022-02-25 02:42:50|45914.3|45874.3|45919.3|45879.3|45929.3|45889.3|45914.3|45874.3|1
1645756980000|2022-02-25 02:43:00|||||||||14
1645756990000|2022-02-25 02:43:10|45924.3|45884.3|45929.3|45889.3|45929.3|45889.3|45924.3|45884.3|1
1645757000000|2022-02-25 02:43:20|45934.3|45894.3|45929.3|45889.3|45939.3|45899.3|45929.3|45889.3|0
1645757010000|2022-02-25 02:43:30|45934.3|45894.3|45939.3|45899.3|45939.3|45899.3|45934.3|45894.3|0
1645757020000|2022-02-25 02:43:40|||||||||2
1645757040000|2022-02-25 02:44:00|45934.3|45894.3|45934.3|45894.3|45939.3|45899.3|45934.3|45894.3|0
1645757060000|2022-02-25 02:44:20|45939.3|45899.3|45939.3|45899.3|45939.3|45899.3|45939.3|45899.3|1
1645757070000|2022-02-25 02:44:30|45934.3|45894.3|45939.3|45899.3|45939.3|45899.3|45934.3|45894.3|0
1645757080000|2022-02-25 02:44:40|45934.3|45894.3|45914.3|45874.3|45934.3|45894.3|45914.3|45874.3|1
1645757090000|2022-02-25 02:44:50|45919.3|45879.3|45909.3|45869.3|45919.3|45879.3|45909.3|45869.3|2
1645757100000|2022-02-25 02:45:00|45919.3|45879.3|45934.3|45894.3|45934.3|45894.3|45914.3|45874.3|0
1645757110000|2022-02-25 02:45:10|45939.3|45899.3|45939.3|45899.3|45939.3|45899.3|45939.3|45899.3|2
1645757120000|2022-02-25 02:45:20|||||||||104
1645757130000|2022-02-25 02:45:30|45934.3|45894.3|45939.3|45899.3|45939.3|45899.3|45934.3|45894.3|1
1645757140000|2022-02-25 02:45:40|45934.3|45894.3|45929.3|45889.3|45934.3|45894.3|45929.3|45889.3|0
1645757160000|2022-02-25 02:46:00|45924.3|45884.3|45924.3|45884.3|45934.3|45894.3|45924.3|45884.3|1
1645757180000|2022-02-25 02:46:20|45929.3|45889.3|45929.3|45889.3|45929.3|45889.3|45929.3|45889.3|1
1645757190000|2022-02-25 02:46:30|45924.3|45884.3|45929.3|45889.3|45929.3|45889.3|45924.3|45884.3|1
1645757200000|2022-02-25 02:46:40|45934.3|45894.3|45929.3|45889.3|45934.3|45894.3|45929.3|45889.3|0
1645757230000|2022-02-25 02:47:10|45924.3|45884.3|45919.3|45879.3|45924.3|45884.3|45919.3|45879.3|1
1645757270000|2022-02-25 02:47:50|45914.3|45874.3|45929.3|45889.3|45929.3|45889.3|45909.3|45869.3|1
1645757280000|2022-02-25 02:48:00|45924.3|45884.3|45924.3|45884.3|45924.3|45884.3|45924.3|45884.3|0
1645757290000|2022-02-25 02:48:10|45914.3|45874.3|45919.3|45879.3|45924.3|45884.3|45914.3|45874.3|2
1645757300000|2022-02-25 02:48:20|45899.3|45859.3|45899.3|45859.3|45899.3|45859.3|45899.3|45859.3|1
1645757310000|2022-02-25 02:48:30|45909.3|45869.3|45909.3|45869.3|45909.3|45869.3|45909.3|45869.3|0
1645757320000|2022-02-25 02:48:40|45914.3|45874.3|45914.3|45874.3|45914.3|45874.3|45909.3|45869.3|0
1645757330000|2022-02-25 02:48:50|45919.3|45879.3|45909.3|45869.3|45919.3|45879.3|45909.3|45869.3|0
1645757350000|2022-02-25 02:49:10|45914.3|45874.3|45914.3|45874.3|45914.3|45874.3|45909.3|45869.3|0
1645757360000|2022-02-25 02:49:20|45919.3|45879.3|45909.3|45869.3|45919.3|45879.3|45909.3|45869.3|0
1645757370000|2022-02-25 02:49:30|45914.3|45874.3|45919.3|45879.3|45924.3|45884.3|45914.3|45874.3|1
1645757380000|2022-02-25 02:49:40|45914.3|45874.3|45909.3|45869.3|45914.3|45874.3|45909.3|45869.3|1
1645757390000|2022-02-25 02:49:50|45899.3|45859.3|45889.3|45849.3|45899.3|45859.3|45889.3|45849.3|1
1645757400000|2022-02-25 02:50:00|45894.3|45854.3|45899.3|45859.3|45899.3|45859.3|45894.3|45854.3|1
1645757410000|2022-02-25 02:50:10|45894.3|45854.3|45894.3|45854.3|45894.3|45854.3|45894.3|45854.3|0
1645757420000|2022-02-25 02:50:20|45889.3|45849.3|45899.3|45859.3|45904.3|45864.3|45889.3|45849.3|1
1645757450000|2022-02-25 02:50:50|45889.3|45849.3|45889.3|45849.3|45889.3|45849.3|45889.3|45849.3|0
1645757460000|2022-02-25 02:51:00|45879.3|45839.3|45899.3|45859.3|45904.3|45864.3|45879.3|45839.3|4
1645757470000|2022-02-25 02:51:10|45904.3|45864.3|45904.3|45864.3|45904.3|45864.3|45904.3|45864.3|0
1645757480000|2022-02-25 02:51:20|45879.3|45839.3|45879.3|45839.3|45879.3|45839.3|45879.3|45839.3|2
1645757490000|2022-02-25 02:51:30|45869.3|45829.3|45834.3|45794.3|45869.3|45829.3|45834.3|45794.3|11
1645757500000|2022-02-25 02:51:40|45839.3|45799.3|45839.3|45799.3|45839.3|45799.3|45834.3|45794.3|0
1645757510000|2022-02-25 02:51:50|45834.3|45794.3|45839.3|45799.3|45839.3|45799.3|45829.3|45789.3|0
1645757520000|2022-02-25 02:52:00|45834.3|45794.3|45839.3|45799.3|45839.3|45799.3|45834.3|45794.3|1
1645757530000|2022-02-25 02:52:10|45834.3|45794.3|45824.3|45784.3|45834.3|45794.3|45824.3|45784.3|1
1645757540000|2022-02-25 02:52:20|45829.3|45789.3|45824.3|45784.3|45829.3|45789.3|45824.3|45784.3|2
1645757550000|2022-02-25 02:52:30|45814.3|45774.3|45799.3|45759.3|45819.3|45779.3|45799.3|45759.3|8
1645757560000|2022-02-25 02:52:40|45809.3|45769.3|45804.3|45764.3|45809.3|45769.3|45804.3|45764.3|1
1645757570000|2022-02-25 02:52:50|45809.3|45769.3|45809.3|45769.3|45809.3|45769.3|45804.3|45764.3|1
1645757580000|2022-02-25 02:53:00|45819.3|45779.3|45819.3|45779.3|45819.3|45779.3|45814.3|45774.3|2
1645757590000|2022-02-25 02:53:10|45814.3|45774.3|45819.3|45779.3|45819.3|45779.3|45814.3|45774.3|0
1645757600000|2022-02-25 02:53:20|45814.3|45774.3|45814.3|45774.3|45824.3|45784.3|45809.3|45769.3|0
1645757610000|2022-02-25 02:53:30|45809.3|45769.3|45809.3|45769.3|45819.3|45779.3|45809.3|45769.3|0
1645757630000|2022-02-25 02:53:50|45819.3|45779.3|45819.3|45779.3|45819.3|45779.3|45819.3|45779.3|0
1645757640000|2022-02-25 02:54:00|45814.3|45774.3|45814.3|45774.3|45824.3|45784.3|45804.3|45764.3|2
1645757650000|2022-02-25 02:54:10|45819.3|45779.3|45819.3|45779.3|45829.3|45789.3|45814.3|45774.3|3
1645757670000|2022-02-25 02:54:30|45824.3|45784.3|45829.3|45789.3|45829.3|45789.3|45824.3|45784.3|4
1645757690000|2022-02-25 02:54:50|45824.3|45784.3|45824.3|45784.3|45824.3|45784.3|45824.3|45784.3|0
1645757700000|2022-02-25 02:55:00|45829.3|45789.3|45839.3|45799.3|45839.3|45799.3|45829.3|45789.3|3
1645757710000|2022-02-25 02:55:10|45844.3|45804.3|45849.3|45809.3|45864.3|45824.3|45844.3|45804.3|5
1645757740000|2022-02-25 02:55:40|45854.3|45814.3|45849.3|45809.3|45859.3|45819.3|45849.3|45809.3|0
1645757750000|2022-02-25 02:55:50|45854.3|45814.3|45849.3|45809.3|45854.3|45814.3|45849.3|45809.3|0
1645757760000|2022-02-25 02:56:00|45854.3|45814.3|45844.3|45804.3|45854.3|45814.3|45844.3|45804.3|1
1645757770000|2022-02-25 02:56:10|45839.3|45799.3|45859.3|45819.3|45859.3|45819.3|45839.3|45799.3|1
1645757790000|2022-02-25 02:56:30|45849.3|45809.3|45849.3|45809.3|45854.3|45814.3|45849.3|45809.3|0
1645757800000|2022-02-25 02:56:40|45854.3|45814.3|45859.3|45819.3|45859.3|45819.3|45854.3|45814.3|0
1645757820000|2022-02-25 02:57:00|45859.2|45819.2|45864.3|45824.3|45864.3|45824.3|45859.2|45819.2|1
1645757830000|2022-02-25 02:57:10|45859.3|45819.3|45859.3|45819.3|45859.3|45819.3|45859.3|45819.3|1
1645757850000|2022-02-25 02:57:30|45864.3|45824.3|45859.3|45819.3|45864.3|45824.3|45859.3|45819.3|1
1645757860000|2022-02-25 02:57:40|45864.3|45824.3|45874.3|45834.3|45874.3|45834.3|45864.3|45824.3|1
1645757870000|2022-02-25 02:57:50|45869.3|45829.3|45869.3|45829.3|45874.3|45834.3|45869.3|45829.3|2
1645757880000|2022-02-25 02:58:00|45864.3|45824.3|45879.3|45839.3|45884.3|45844.3|45864.3|45824.3|3
1645757890000|2022-02-25 02:58:10|45869.3|45829.3|45859.3|45819.3|45869.3|45829.3|45849.3|45809.3|4
1645757900000|2022-02-25 02:58:20|45854.3|45814.3|45869.3|45829.3|45874.3|45834.3|45854.3|45814.3|1
1645757910000|2022-02-25 02:58:30|45874.3|45834.3|45869.3|45829.3|45874.3|45834.3|45869.3|45829.3|1
1645757930000|2022-02-25 02:58:50|45864.2|45824.2|45874.2|45834.2|45874.3|45834.3|45864.2|45824.2|1
1645757940000|2022-02-25 02:59:00|45869.3|45829.3|45864.3|45824.3|45869.3|45829.3|45864.3|45824.3|2
1645757950000|2022-02-25 02:59:10|45859.3|45819.3|45859.2|45819.2|45859.3|45819.3|45854.2|45814.2|0
1645757960000|2022-02-25 02:59:20|45854.2|45814.2|45849.3|45809.3|45854.2|45814.2|45849.3|45809.3|0
1645757970000|2022-02-25 02:59:30|45844.3|45804.3|45839.3|45799.3|45844.3|45804.3|45839.3|45799.3|0
1645758000000|2022-02-25 03:00:00|45829.3|45789.3|45849.3|45809.3|45849.3|45809.3|45824.2|45784.2|6
1645758010000|2022-02-25 03:00:10|45844.3|45804.3|45854.3|45814.3|45854.3|45814.3|45844.3|45804.3|1
1645758020000|2022-02-25 03:00:20|45849.3|45809.3|45849.3|45809.3|45849.3|45809.3|45849.3|45809.3|1
1645758050000|2022-02-25 03:00:50|45849.2|45809.2|45849.2|45809.2|45849.2|45809.2|45849.2|45809.2|0
1645758060000|2022-02-25 03:01:00|45839.2|45799.2|45849.2|45809.2|45854.2|45814.2|45839.2|45799.2|0
1645758080000|2022-02-25 03:01:20|45844.2|45804.2|45849.2|45809.2|45849.2|45809.2|45844.2|45804.2|0
1645758090000|2022-02-25 03:01:30|45844.2|45804.2|45839.2|45799.2|45844.2|45804.2|45829.2|45789.2|6
1645758100000|2022-02-25 03:01:40|45834.2|45794.2|45839.2|45799.2|45839.2|45799.2|45834.2|45794.2|1
1645758110000|2022-02-25 03:01:50|45834.2|45794.2|45839.2|45799.2|45839.2|45799.2|45834.2|45794.2|0
1645758120000|2022-02-25 03:02:00|45844.2|45804.2|45849.2|45809.2|45854.2|45814.2|45844.2|45804.2|4
1645758130000|2022-02-25 03:02:10|45839.2|45799.2|45839.2|45799.2|45839.2|45799.2|45839.2|45799.2|0
1645758160000|2022-02-25 03:02:40|45844.2|45804.2|45844.2|45804.2|45854.2|45814.2|45844.2|45804.2|1
1645758170000|2022-02-25 03:02:50|45849.2|45809.2|45849.2|45809.2|45849.2|45809.2|45849.2|45809.2|0
1645758230000|2022-02-25 03:03:50|45859.2|45819.2|45859.2|45819.2|45859.2|45819.2|45859.2|45819.2|0
1645758240000|2022-02-25 03:04:00|45864.2|45824.2|45864.2|45824.2|45864.2|45824.2|45864.2|45824.2|1
1645758250000|2022-02-25 03:04:10|45859.2|45819.2|45864.2|45824.2|45864.2|45824.2|45859.2|45819.2|0
1645758270000|2022-02-25 03:04:30|45859.2|45819.2|45859.2|45819.2|45859.2|45819.2|45859.2|45819.2|0
1645758280000|2022-02-25 03:04:40|45864.2|45824.2|45859.2|45819.2|45864.2|45824.2|45859.2|45819.2|0
1645758290000|2022-02-25 03:04:50|45854.2|45814.2|45859.2|45819.2|45859.2|45819.2|45854.2|45814.2|0
1645758300000|2022-02-25 03:05:00|45864.2|45824.2|45869.2|45829.2|45869.2|45829.2|45864.2|45824.2|2
1645758310000|2022-02-25 03:05:10|45874.2|45834.2|45869.2|45829.2|45874.2|45834.2|45869.2|45829.2|0
1645758320000|2022-02-25 03:05:20|||||||||1
1645758330000|2022-02-25 03:05:30|45874.2|45834.2|45874.2|45834.2|45874.2|45834.2|45874.2|45834.2|1
1645758340000|2022-02-25 03:05:40|45884.2|45844.2|45879.2|45839.2|45884.2|45844.2|45879.2|45839.2|2
1645758360000|2022-02-25 03:06:00|45874.2|45834.2|45854.2|45814.2|45874.2|45834.2|45854.2|45814.2|2
1645758370000|2022-02-25 03:06:10|45844.2|45804.2|45849.2|45809.2|45849.2|45809.2|45839.2|45799.2|3
1645758380000|2022-02-25 03:06:20|45844.2|45804.2|45839.2|45799.2|45859.2|45819.2|45839.2|45799.2|2
1645758390000|2022-02-25 03:06:30|45834.2|45794.2|45849.2|45809.2|45849.2|45809.2|45834.2|45794.2|3
1645758410000|2022-02-25 03:06:50|45839.2|45799.2|45839.2|45799.2|45839.2|45799.2|45839.2|45799.2|0
1645758430000|2022-02-25 03:07:10|45834.2|45794.2|45814.2|45774.2|45834.2|45794.2|45814.2|45774.2|5
1645758440000|2022-02-25 03:07:20|45804.2|45764.2|45809.2|45769.2|45809.2|45769.2|45799.2|45759.2|7
1645758450000|2022-02-25 03:07:30|45804.2|45764.2|45809.2|45769.2|45809.2|45769.2|45804.2|45764.2|3
1645758470000|2022-02-25 03:07:50|45804.2|45764.2|45799.2|45759.2|45804.2|45764.2|45799.2|45759.2|6
1645758480000|2022-02-25 03:08:00|45809.2|45769.2|45819.2|45779.2|45819.2|45779.2|45809.2|45769.2|5
1645758510000|2022-02-25 03:08:30|45814.2|45774.2|45824.2|45784.2|45824.2|45784.2|45809.2|45769.2|4
1645758520000|2022-02-25 03:08:40|45814.2|45774.2|45834.2|45794.2|45834.2|45794.2|45814.2|45774.2|6
1645758530000|2022-02-25 03:08:50|45829.2|45789.2|45844.2|45804.2|45844.2|45804.2|45824.2|45784.2|6
1645758540000|2022-02-25 03:09:00|45824.3|45784.3|45814.2|45774.2|45824.3|45784.3|45814.2|45774.2|17
1645758550000|2022-02-25 03:09:10|45819.2|45779.2|45814.2|45774.2|45829.2|45789.2|45814.2|45774.2|7
1645758560000|2022-02-25 03:09:20|45804.2|45764.2|45814.2|45774.2|45814.2|45774.2|45804.2|45764.2|3
1645758570000|2022-02-25 03:09:30|45809.2|45769.2|45809.2|45769.2|45809.2|45769.2|45809.2|45769.2|3
1645758580000|2022-02-25 03:09:40|45814.2|45774.2|45804.2|45764.2|45814.2|45774.2|45804.2|45764.2|3
1645758590000|2022-02-25 03:09:50|45809.2|45769.2|45789.2|45749.2|45809.2|45769.2|45789.2|45749.2|3
1645758600000|2022-02-25 03:10:00|45784.2|45744.2|45809.2|45769.2|45814.2|45774.2|45784.2|45744.2|6
1645758610000|2022-02-25 03:10:10|45804.2|45764.2|45789.2|45749.2|45804.2|45764.2|45789.2|45749.2|2
1645758620000|2022-02-25 03:10:20|45784.2|45744.2|45769.2|45729.2|45784.2|45744.2|45769.2|45729.2|8
1645758630000|2022-02-25 03:10:30|45764.2|45724.2|45769.2|45729.2|45769.2|45729.2|45764.2|45724.2|5
1645758640000|2022-02-25 03:10:40|45764.2|45724.2|45764.2|45724.2|45764.2|45724.2|45764.2|45724.2|0
1645758650000|2022-02-25 03:10:50|45754.2|45714.2|45754.2|45714.2|45754.2|45714.2|45754.2|45714.2|2
1645758660000|2022-02-25 03:11:00|45739.3|45699.3|45729.2|45689.2|45739.3|45699.3|45719.2|45679.2|27
1645758670000|2022-02-25 03:11:10|45734.2|45694.2|45719.2|45679.2|45734.2|45694.2|45719.2|45679.2|1
1645758680000|2022-02-25 03:11:20|45714.2|45674.2|45714.2|45674.2|45719.2|45679.2|45714.2|45674.2|1
1645758690000|2022-02-25 03:11:30|45724.2|45684.2|45709.2|45669.2|45724.2|45684.2|45709.2|45669.2|3
1645758710000|2022-02-25 03:11:50|45714.2|45674.2|45709.2|45669.2|45714.2|45674.2|45709.2|45669.2|0
1645758720000|2022-02-25 03:12:00|45704.2|45664.2|45704.2|45664.2|45704.2|45664.2|45699.2|45659.2|1
1645758730000|2022-02-25 03:12:10|45709.2|45669.2|45714.2|45674.2|45719.2|45679.2|45709.2|45669.2|1
1645758740000|2022-02-25 03:12:20|45699.2|45659.2|45699.2|45659.2|45699.2|45659.2|45699.2|45659.2|1
1645758760000|2022-02-25 03:12:40|45694.2|45654.2|45689.2|45649.2|45694.2|45654.2|45684.2|45644.2|0
1645758770000|2022-02-25 03:12:50|45684.2|45644.2|45669.2|45629.2|45684.2|45644.2|45669.2|45629.2|5
1645758780000|2022-02-25 03:13:00|45679.2|45639.2|45679.2|45639.2|45679.2|45639.2|45679.2|45639.2|2
1645758790000|2022-02-25 03:13:10|45674.2|45634.2|45684.2|45644.2|45684.2|45644.2|45674.2|45634.2|2
1645758800000|2022-02-25 03:13:20|45689.2|45649.2|45669.2|45629.2|45694.2|45654.2|45669.2|45629.2|4
1645758810000|2022-02-25 03:13:30|45679.2|45639.2|45669.2|45629.2|45679.2|45639.2|45669.2|45629.2|2
1645758820000|2022-02-25 03:13:40|45659.2|45619.2|45659.2|45619.2|45659.2|45619.2|45659.2|45619.2|5
1645758830000|2022-02-25 03:13:50|45654.2|45614.2|45639.2|45599.2|45659.2|45619.2|45639.2|45599.2|1
1645758840000|2022-02-25 03:14:00|45634.2|45594.2|45639.2|45599.2|45644.2|45604.2|45634.2|45594.2|1
1645758850000|2022-02-25 03:14:10|45634.2|45594.2|45639.2|45599.2|45639.2|45599.2|45634.2|45594.2|7
1645758870000|2022-02-25 03:14:30|45649.2|45609.2|45654.2|45614.2|45659.2|45619.2|45649.2|45609.2|5
1645758880000|2022-02-25 03:14:40|45659.2|45619.2|45659.2|45619.2|45659.2|45619.2|45659.2|45619.2|5
1645758890000|2022-02-25 03:14:50|45664.2|45624.2|45664.2|45624.2|45664.2|45624.2|45659.2|45619.2|0
1645758900000|2022-02-25 03:15:00|45674.2|45634.2|45689.2|45649.2|45689.2|45649.2|45669.2|45629.2|8
1645758910000|2022-02-25 03:15:10|45694.2|45654.2|45689.2|45649.2|45694.2|45654.2|45689.2|45649.2|0
1645758920000|2022-02-25 03:15:20|45694.2|45654.2|45694.2|45654.2|45694.2|45654.2|45694.2|45654.2|0
1645758930000|2022-02-25 03:15:30|45689.2|45649.2|45689.2|45649.2|45694.2|45654.2|45689.2|45649.2|15
1645758940000|2022-02-25 03:15:40|45694.2|45654.2|45694.2|45654.2|45694.2|45654.2|45694.2|45654.2|0
1645758950000|2022-02-25 03:15:50|45689.2|45649.2|45694.2|45654.2|45694.2|45654.2|45689.2|45649.2|1
1645758960000|2022-02-25 03:16:00|45689.2|45649.2|45679.2|45639.2|45689.2|45649.2|45674.2|45634.2|6
1645758980000|2022-02-25 03:16:20|45689.2|45649.2|45689.2|45649.2|45689.2|45649.2|45689.2|45649.2|1
1645758990000|2022-02-25 03:16:30|45679.2|45639.2|45684.2|45644.2|45694.2|45654.2|45679.2|45639.2|1
1645759000000|2022-02-25 03:16:40|45689.2|45649.2|45689.2|45649.2|45689.2|45649.2|45689.2|45649.2|0
1645759020000|2022-02-25 03:17:00|45684.2|45644.2|45689.2|45649.2|45689.2|45649.2|45679.2|45639.2|10
1645759030000|2022-02-25 03:17:10|45699.2|45659.2|45694.2|45654.2|45699.2|45659.2|45689.2|45649.2|9
1645759040000|2022-02-25 03:17:20|45689.3|45649.3|45689.2|45649.2|45704.2|45664.2|45689.2|45649.2|1
1645759050000|2022-02-25 03:17:30|45699.2|45659.2|45699.2|45659.2|45699.2|45659.2|45699.2|45659.2|0
1645759060000|2022-02-25 03:17:40|45694.2|45654.2|45694.2|45654.2|45694.2|45654.2|45694.2|45654.2|0
1645759080000|2022-02-25 03:18:00|45689.2|45649.2|45694.2|45654.2|45694.2|45654.2|45689.2|45649.2|0
1645759090000|2022-02-25 03:18:10|45699.2|45659.2|45699.2|45659.2|45699.2|45659.2|45699.2|45659.2|0
1645759100000|2022-02-25 03:18:20|45709.2|45669.2|45709.2|45669.2|45709.2|45669.2|45709.2|45669.2|1
1645759150000|2022-02-25 03:19:10|45719.2|45679.2|45719.2|45679.2|45724.2|45684.2|45719.2|45679.2|2
1645759160000|2022-02-25 03:19:20|45709.2|45669.2|45719.2|45679.2|45719.2|45679.2|45709.2|45669.2|2
1645759190000|2022-02-25 03:19:50|45724.2|45684.2|45719.2|45679.2|45724.2|45684.2|45719.2|45679.2|0
1645759200000|2022-02-25 03:20:00|45729.2|45689.2|45719.2|45679.2|45729.2|45689.2|45719.2|45679.2|1
1645759220000|2022-02-25 03:20:20|45709.2|45669.2|45709.2|45669.2|45709.2|45669.2|45709.2|45669.2|1
1645759230000|2022-02-25 03:20:30|45699.2|45659.2|45709.2|45669.2|45709.2|45669.2|45699.2|45659.2|0
1645759240000|2022-02-25 03:20:40|45714.2|45674.2|45709.2|45669.2|45714.2|45674.2|45709.2|45669.2|0
1645759250000|2022-02-25 03:20:50|45704.2|45664.2|45699.2|45659.2|45704.2|45664.2|45699.2|45659.2|0
1645759260000|2022-02-25 03:21:00|45689.2|45649.2|45689.2|45649.2|45689.2|45649.2|45689.2|45649.2|0
1645759270000|2022-02-25 03:21:10|45684.2|45644.2|45669.2|45629.2|45689.2|45649.2|45669.2|45629.2|2
1645759280000|2022-02-25 03:21:20|45684.2|45644.2|45669.2|45629.2|45684.2|45644.2|45669.2|45629.2|0
1645759290000|2022-02-25 03:21:30|45659.2|45619.2|45669.2|45629.2|45669.2|45629.2|45659.2|45619.2|0
1645759310000|2022-02-25 03:21:50|45664.2|45624.2|45659.2|45619.2|45669.2|45629.2|45659.2|45619.2|0
1645759320000|2022-02-25 03:22:00|45664.2|45624.2|45659.2|45619.2|45664.2|45624.2|45659.2|45619.2|0
1645759330000|2022-02-25 03:22:10|45669.2|45629.2|45669.2|45629.2|45669.2|45629.2|45669.2|45629.2|0
1645759340000|2022-02-25 03:22:20|45664.2|45624.2|45669.2|45629.2|45669.2|45629.2|45664.2|45624.2|0
1645759350000|2022-02-25 03:22:30|45754.1|45714.1|45729.2|45689.2|45754.1|45714.1|45729.2|45689.2|7
1645759390000|2022-02-25 03:23:10|45734.2|45694.2|45734.2|45694.2|45734.2|45694.2|45734.2|45694.2|4
1645759400000|2022-02-25 03:23:20|45739.2|45699.2|45749.2|45709.2|45749.2|45709.2|45739.2|45699.2|6
1645759410000|2022-02-25 03:23:30|45754.2|45714.2|45749.2|45709.2|45754.2|45714.2|45749.2|45709.2|4
1645759420000|2022-02-25 03:23:40|45739.2|45699.2|45739.2|45699.2|45739.2|45699.2|45739.2|45699.2|1
1645759430000|2022-02-25 03:23:50|45744.2|45704.2|45749.2|45709.2|45749.2|45709.2|45744.2|45704.2|0
1645759450000|2022-02-25 03:24:10|45754.2|45714.2|45749.2|45709.2|45754.2|45714.2|45749.2|45709.2|0
1645759460000|2022-02-25 03:24:20|||||||||1
1645759470000|2022-02-25 03:24:30|45739.2|45699.2|45729.2|45689.2|45744.2|45704.2|45729.2|45689.2|1
1645759480000|2022-02-25 03:24:40|45739.2|45699.2|45739.2|45699.2|45739.2|45699.2|45739.2|45699.2|0
1645759500000|2022-02-25 03:25:00|45729.2|45689.2|45729.2|45689.2|45729.2|45689.2|45729.2|45689.2|0
1645759510000|2022-02-25 03:25:10|45734.2|45694.2|45724.2|45684.2|45734.2|45694.2|45724.2|45684.2|0
1645759520000|2022-02-25 03:25:20|45739.2|45699.2|45734.2|45694.2|45739.2|45699.2|45734.2|45694.2|0
1645759530000|2022-02-25 03:25:30|45729.2|45689.2|45724.2|45684.2|45729.2|45689.2|45724.2|45684.2|0
1645759540000|2022-02-25 03:25:40|45729.2|45689.2|45729.2|45689.2|45729.2|45689.2|45729.2|45689.2|0
1645759550000|2022-02-25 03:25:50|45734.2|45694.2|45739.2|45699.2|45739.2|45699.2|45734.2|45694.2|0
1645759570000|2022-02-25 03:26:10|45734.2|45694.2|45729.2|45689.2|45734.2|45694.2|45729.2|45689.2|0
1645759590000|2022-02-25 03:26:30|45734.2|45694.2|45734.2|45694.2|45734.2|45694.2|45734.2|45694.2|0
1645759600000|2022-02-25 03:26:40|45729.2|45689.2|45729.2|45689.2|45729.2|45689.2|45729.2|45689.2|0
1645759620000|2022-02-25 03:27:00|45719.2|45679.2|45719.2|45679.2|45719.2|45679.2|45719.2|45679.2|2
1645759630000|2022-02-25 03:27:10|45714.2|45674.2|45709.2|45669.2|45714.2|45674.2|45709.2|45669.2|3
1645759640000|2022-02-25 03:27:20|45704.2|45664.2|45709.2|45669.2|45709.2|45669.2|45704.2|45664.2|3
1645759650000|2022-02-25 03:27:30|45704.2|45664.2|45689.2|45649.2|45704.2|45664.2|45689.2|45649.2|1
1645759670000|2022-02-25 03:27:50|45694.2|45654.2|45699.2|45659.2|45699.2|45659.2|45689.2|45649.2|0
1645759680000|2022-02-25 03:28:00|45689.2|45649.2|45689.2|45649.2|45689.2|45649.2|45689.2|45649.2|0
1645759690000|2022-02-25 03:28:10|45684.2|45644.2|45679.2|45639.2|45684.2|45644.2|45674.2|45634.2|3
1645759700000|2022-02-25 03:28:20|45689.1|45649.1|45689.2|45649.2|45694.2|45654.2|45689.1|45649.1|2
1645759710000|2022-02-25 03:28:30|45684.2|45644.2|45679.2|45639.2|45689.2|45649.2|45679.2|45639.2|1
1645759720000|2022-02-25 03:28:40|45669.2|45629.2|45669.2|45629.2|45669.2|45629.2|45669.2|45629.2|1
1645759730000|2022-02-25 03:28:50|45684.1|45644.1|45679.1|45639.1|45684.1|45644.1|45674.1|45634.1|3
1645759740000|2022-02-25 03:29:00|45674.2|45634.2|45669.1|45629.1|45674.2|45634.2|45664.2|45624.2|3
1645759750000|2022-02-25 03:29:10|45669.2|45629.2|45664.2|45624.2|45669.2|45629.2|45659.2|45619.2|8
1645759770000|2022-02-25 03:29:30|45669.2|45629.2|45679.1|45639.1|45679.1|45639.1|45669.2|45629.2|0
1645759780000|2022-02-25 03:29:40|45679.2|45639.2|45679.2|45639.2|45679.2|45639.2|45679.2|45639.2|0
1645759790000|2022-02-25 03:29:50|45674.2|45634.2|45669.2|45629.2|45674.2|45634.2|45669.2|45629.2|0
1645759800000|2022-02-25 03:30:00|45679.1|45639.1|45679.1|45639.1|45679.1|45639.1|45674.2|45634.2|0
1645759830000|2022-02-25 03:30:30|45689.1|45649.1|45689.1|45649.1|45689.1|45649.1|45689.1|45649.1|3
1645759840000|2022-02-25 03:30:40|45694.1|45654.1|45694.1|45654.1|45694.1|45654.1|45694.1|45654.1|0
1645759860000|2022-02-25 03:31:00|45709.1|45669.1|45709.1|45669.1|45709.1|45669.1|45709.1|45669.1|6
1645759870000|2022-02-25 03:31:10|45714.1|45674.1|45704.1|45664.1|45714.1|45674.1|45704.1|45664.1|0
1645759910000|2022-02-25 03:31:50|45699.1|45659.1|45699.1|45659.1|45699.1|45659.1|45699.1|45659.1|0
1645759970000|2022-02-25 03:32:50|45704.1|45664.1|45709.1|45669.1|45709.1|45669.1|45704.1|45664.1|0
1645759980000|2022-02-25 03:33:00|45729.1|45689.1|45729.1|45689.1|45729.1|45689.1|45729.1|45689.1|2
1645760040000|2022-02-25 03:34:00|45734.1|45694.1|45734.1|45694.1|45734.1|45694.1|45719.1|45679.1|1
1645760050000|2022-02-25 03:34:10|45729.1|45689.1|45729.1|45689.1|45729.1|45689.1|45729.1|45689.1|0
1645760060000|2022-02-25 03:34:20|45734.1|45694.1|45734.1|45694.1|45734.1|45694.1|45724.1|45684.1|4
1645760090000|2022-02-25 03:34:50|45744.1|45704.1|45739.1|45699.1|45744.1|45704.1|45739.1|45699.1|1
1645760110000|2022-02-25 03:35:10|45729.2|45689.2|45729.1|45689.1|45729.2|45689.2|45729.1|45689.1|2
1645760170000|2022-02-25 03:36:10|45734.1|45694.1|45734.1|45694.1|45734.1|45694.1|45734.1|45694.1|0
1645760180000|2022-02-25 03:36:20|45729.1|45689.1|45729.1|45689.1|45729.1|45689.1|45729.1|45689.1|0
1645760200000|2022-02-25 03:36:40|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|0
1645760230000|2022-02-25 03:37:10|45729.1|45689.1|45729.1|45689.1|45729.1|45689.1|45729.1|45689.1|3
1645760240000|2022-02-25 03:37:20|45724.1|45684.1|45729.1|45689.1|45729.1|45689.1|45724.1|45684.1|0
1645760270000|2022-02-25 03:37:50|45734.1|45694.1|45734.1|45694.1|45734.1|45694.1|45734.1|45694.1|0
1645760280000|2022-02-25 03:38:00|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|2
1645760310000|2022-02-25 03:38:30|45734.1|45694.1|45729.1|45689.1|45734.1|45694.1|45729.1|45689.1|0
1645760340000|2022-02-25 03:39:00|45734.1|45694.1|45734.1|45694.1|45734.1|45694.1|45734.1|45694.1|0
1645760390000|2022-02-25 03:39:50|45729.1|45689.1|45729.1|45689.1|45729.1|45689.1|45729.1|45689.1|0
1645760400000|2022-02-25 03:40:00|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|6
1645760420000|2022-02-25 03:40:20|45729.1|45689.1|45729.1|45689.1|45729.1|45689.1|45729.1|45689.1|2
1645760430000|2022-02-25 03:40:30|45734.1|45694.1|45744.1|45704.1|45744.1|45704.1|45734.1|45694.1|1
1645760440000|2022-02-25 03:40:40|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|0
1645760460000|2022-02-25 03:41:00|45754.1|45714.1|45754.1|45714.1|45754.1|45714.1|45754.1|45714.1|1
1645760470000|2022-02-25 03:41:10|45749.1|45709.1|45749.1|45709.1|45749.1|45709.1|45749.1|45709.1|0
1645760500000|2022-02-25 03:41:40|45754.1|45714.1|45754.1|45714.1|45754.1|45714.1|45754.1|45714.1|0
1645760510000|2022-02-25 03:41:50|45749.1|45709.1|45749.1|45709.1|45749.1|45709.1|45749.1|45709.1|0
1645760520000|2022-02-25 03:42:00|45754.1|45714.1|45749.1|45709.1|45754.1|45714.1|45749.1|45709.1|1
1645760540000|2022-02-25 03:42:20|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|2
1645760550000|2022-02-25 03:42:30|45754.1|45714.1|45749.1|45709.1|45754.1|45714.1|45749.1|45709.1|2
1645760560000|2022-02-25 03:42:40|45754.1|45714.1|45749.1|45709.1|45754.1|45714.1|45749.1|45709.1|1
1645760570000|2022-02-25 03:42:50|45759.1|45719.1|45759.1|45719.1|45759.1|45719.1|45759.1|45719.1|5
1645760580000|2022-02-25 03:43:00|45749.1|45709.1|45749.1|45709.1|45754.1|45714.1|45749.1|45709.1|4
1645760600000|2022-02-25 03:43:20|45754.1|45714.1|45759.1|45719.1|45759.1|45719.1|45754.1|45714.1|0
1645760670000|2022-02-25 03:44:30|45754.1|45714.1|45749.1|45709.1|45754.1|45714.1|45749.1|45709.1|4
1645760700000|2022-02-25 03:45:00|||||||||3
1645760710000|2022-02-25 03:45:10|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|0
1645760720000|2022-02-25 03:45:20|45729.1|45689.1|45729.1|45689.1|45729.1|45689.1|45724.1|45684.1|2
1645760730000|2022-02-25 03:45:30|45719.1|45679.1|45719.1|45679.1|45719.1|45679.1|45719.1|45679.1|1
1645760750000|2022-02-25 03:45:50|45724.1|45684.1|45729.1|45689.1|45729.1|45689.1|45724.1|45684.1|2
1645760780000|2022-02-25 03:46:20|45724.1|45684.1|45724.1|45684.1|45724.1|45684.1|45724.1|45684.1|0
1645760790000|2022-02-25 03:46:30|45734.1|45694.1|45729.1|45689.1|45734.1|45694.1|45729.1|45689.1|2
1645760810000|2022-02-25 03:46:50|45739.1|45699.1|45729.1|45689.1|45739.1|45699.1|45729.1|45689.1|3
1645760820000|2022-02-25 03:47:00|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|0
1645760880000|2022-02-25 03:48:00|45749.1|45709.1|45749.1|45709.1|45754.1|45714.1|45749.1|45709.1|1
1645760890000|2022-02-25 03:48:10|45759.1|45719.1|45759.1|45719.1|45759.1|45719.1|45759.1|45719.1|2
1645760900000|2022-02-25 03:48:20|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|1
1645760940000|2022-02-25 03:49:00|45744.1|45704.1|45749.1|45709.1|45749.1|45709.1|45744.1|45704.1|0
1645761000000|2022-02-25 03:50:00|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|1
1645761030000|2022-02-25 03:50:30|45749.1|45709.1|45749.1|45709.1|45749.1|45709.1|45749.1|45709.1|0
1645761060000|2022-02-25 03:51:00|45754.1|45714.1|45759.1|45719.1|45759.1|45719.1|45754.1|45714.1|0
1645761100000|2022-02-25 03:51:40|||||||||1
1645761120000|2022-02-25 03:52:00|45769.1|45729.1|45769.1|45729.1|45769.1|45729.1|45769.1|45729.1|4
1645761140000|2022-02-25 03:52:20|45779|45739|45769.1|45729.1|45779.1|45739.1|45764.1|45724.1|1
1645761160000|2022-02-25 03:52:40|45774|45734|45774.1|45734.1|45774.1|45734.1|45774|45734|0
1645761180000|2022-02-25 03:53:00|45769.1|45729.1|45759.1|45719.1|45769.1|45729.1|45749.1|45709.1|12
1645761190000|2022-02-25 03:53:10|45769.1|45729.1|45769.1|45729.1|45769.1|45729.1|45769.1|45729.1|1
1645761250000|2022-02-25 03:54:10|45764.1|45724.1|45764.1|45724.1|45764.1|45724.1|45764.1|45724.1|0
1645761260000|2022-02-25 03:54:20|45769.1|45729.1|45769.1|45729.1|45769.1|45729.1|45769.1|45729.1|1
1645761310000|2022-02-25 03:55:10|45809|45769|45809|45769|45809|45769|45809|45769|7
1645761350000|2022-02-25 03:55:50|45849|45809|45849|45809|45849|45809|45849|45809|6
1645761360000|2022-02-25 03:56:00|45839|45799|45839|45799|45839|45799|45839|45799|1
1645761380000|2022-02-25 03:56:20|45834|45794|45829|45789|45834|45794|45829|45789|2
1645761420000|2022-02-25 03:57:00|45839|45799|45849.1|45809.1|45854|45814|45839|45799|4
1645761440000|2022-02-25 03:57:20|45849|45809|45849.1|45809.1|45849.1|45809.1|45849|45809|0
1645761450000|2022-02-25 03:57:30|45854.1|45814.1|45859|45819|45859|45819|45854.1|45814.1|0
1645761460000|2022-02-25 03:57:40|45859.1|45819.1|45839.1|45799.1|45859.1|45819.1|45839.1|45799.1|1
1645761480000|2022-02-25 03:58:00|45844.1|45804.1|45849.1|45809.1|45849.1|45809.1|45844.1|45804.1|1
1645761510000|2022-02-25 03:58:30|45839.1|45799.1|45839.1|45799.1|45839.1|45799.1|45839.1|45799.1|0
1645761520000|2022-02-25 03:58:40|45854|45814|45849|45809|45854|45814|45849|45809|3
1645761550000|2022-02-25 03:59:10|45854.1|45814.1|45854|45814|45854.1|45814.1|45854|45814|2
1645761560000|2022-02-25 03:59:20|45849.1|45809.1|45849.1|45809.1|45849.1|45809.1|45849.1|45809.1|1
1645761610000|2022-02-25 04:00:10|45854.1|45814.1|45854.1|45814.1|45854.1|45814.1|45854.1|45814.1|0
1645761630000|2022-02-25 04:00:30|45839.1|45799.1|45854|45814|45854|45814|45839.1|45799.1|5
1645761640000|2022-02-25 04:00:40|45849.1|45809.1|45849.1|45809.1|45849.1|45809.1|45849.1|45809.1|0
1645761650000|2022-02-25 04:00:50|45849|45809|45849|45809|45849|45809|45849|45809|0
1645761660000|2022-02-25 04:01:00|45849.1|45809.1|45849.1|45809.1|45849.1|45809.1|45849.1|45809.1|0
1645761670000|2022-02-25 04:01:10|45844.1|45804.1|45849|45809|45849|45809|45839.1|45799.1|2
1645761710000|2022-02-25 04:01:50|45844|45804|45839|45799|45844|45804|45839|45799|0
1645761720000|2022-02-25 04:02:00|45839.1|45799.1|45864|45824|45864|45824|45839|45799|12
1645761730000|2022-02-25 04:02:10|45859|45819|45859|45819|45859|45819|45859|45819|0
1645761760000|2022-02-25 04:02:40|||||||||1
1645761780000|2022-02-25 04:03:00|45894|45854|45889|45849|45894|45854|45889|45849|6
1645761790000|2022-02-25 04:03:10|45894|45854|45894|45854|45894|45854|45894|45854|0
1645761800000|2022-02-25 04:03:20|45889|45849|45899|45859|45899|45859|45889|45849|0
1645761820000|2022-02-25 04:03:40|45889|45849|45889|45849|45889|45849|45889|45849|6
1645761870000|2022-02-25 04:04:30|45894|45854|45894|45854|45894|45854|45894|45854|0
1645761900000|2022-02-25 04:05:00|45889|45849|45889|45849|45889|45849|45889|45849|2
1645761920000|2022-02-25 04:05:20|45869|45829|45879|45839|45879|45839|45869|45829|2
1645761930000|2022-02-25 04:05:30|45869|45829|45869|45829|45869|45829|45869|45829|0
1645761940000|2022-02-25 04:05:40|45874|45834|45869|45829|45874|45834|45869|45829|0
1645762020000|2022-02-25 04:07:00|45874|45834|45879|45839|45879|45839|45874|45834|1
1645762090000|2022-02-25 04:08:10|45859|45819|45859|45819|45859|45819|45859|45819|1
1645762100000|2022-02-25 04:08:20|45864|45824|45869|45829|45869|45829|45864|45824|1
1645762110000|2022-02-25 04:08:30|45879|45839|45889|45849|45889|45849|45879|45839|2
1645762150000|2022-02-25 04:09:10|45894|45854|45899|45859|45899|45859|45894|45854|0
1645762160000|2022-02-25 04:09:20|45889|45849|45899|45859|45899|45859|45889|45849|4
1645762190000|2022-02-25 04:09:50|45889|45849|45889|45849|45889|45849|45889|45849|1
1645762250000|2022-02-25 04:10:50|45869|45829|45869|45829|45869|45829|45869|45829|2
1645762270000|2022-02-25 04:11:10|45864|45824|45859|45819|45864|45824|45859|45819|1
1645762280000|2022-02-25 04:11:20|45849|45809|45849|45809|45849|45809|45849|45809|0
1645762310000|2022-02-25 04:11:50|45854|45814|45849|45809|45854|45814|45849|45809|2
1645762370000|2022-02-25 04:12:50|||||||||3
1645762390000|2022-02-25 04:13:10|45839|45799|45839|45799|45839|45799|45839|45799|0
1645762490000|2022-02-25 04:14:50|45849|45809|45849|45809|45849|45809|45849|45809|2
1645762530000|2022-02-25 04:15:30|45839|45799|45839|45799|45839|45799|45839|45799|0
1645762540000|2022-02-25 04:15:40|45844|45804|45844|45804|45844|45804|45844|45804|0
1645762550000|2022-02-25 04:15:50|45839|45799|45839|45799|45839|45799|45839|45799|0
1645762560000|2022-02-25 04:16:00|45844|45804|45844|45804|45844|45804|45844|45804|0
1645762580000|2022-02-25 04:16:20|45839|45799|45839|45799|45839|45799|45839|45799|0
1645762590000|2022-02-25 04:16:30|||||||||3
1645762610000|2022-02-25 04:16:50|45829|45789|45829|45789|45829|45789|45829|45789|1
1645762620000|2022-02-25 04:17:00|45828.9|45788.9|45838.9|45798.9|45838.9|45798.9|45828.9|45788.9|0
1645762640000|2022-02-25 04:17:20|45828.9|45788.9|45838.9|45798.9|45838.9|45798.9|45828.9|45788.9|2
1645762650000|2022-02-25 04:17:30|45843.9|45803.9|45828.9|45788.9|45843.9|45803.9|45828.9|45788.9|2
1645762660000|2022-02-25 04:17:40|45833.9|45793.9|45838.9|45798.9|45838.9|45798.9|45823.9|45783.9|5
1645762670000|2022-02-25 04:17:50|45829|45789|45829|45789|45829|45789|45829|45789|2
1645762680000|2022-02-25 04:18:00|45828.9|45788.9|45823.9|45783.9|45828.9|45788.9|45823.9|45783.9|0
1645762690000|2022-02-25 04:18:10|45829|45789|45828.9|45788.9|45829|45789|45828.9|45788.9|1
1645762700000|2022-02-25 04:18:20|45833.9|45793.9|45829|45789|45833.9|45793.9|45828.9|45788.9|7
1645762710000|2022-02-25 04:18:30|45828.9|45788.9|45828.9|45788.9|45828.9|45788.9|45828.9|45788.9|0
1645762720000|2022-02-25 04:18:40|45829|45789|45829|45789|45829|45789|45829|45789|0
1645762740000|2022-02-25 04:19:00|45828.9|45788.9|45828.9|45788.9|45828.9|45788.9|45828.9|45788.9|0
1645762760000|2022-02-25 04:19:20|45824|45784|45828.9|45788.9|45828.9|45788.9|45824|45784|0
1645762800000|2022-02-25 04:20:00|||||||||1
1645762820000|2022-02-25 04:20:20|45833.9|45793.9|45838.9|45798.9|45838.9|45798.9|45833.9|45793.9|0
1645762830000|2022-02-25 04:20:30|45828.9|45788.9|45828.9|45788.9|45828.9|45788.9|45828.9|45788.9|0
1645762880000|2022-02-25 04:21:20|45838.9|45798.9|45838.9|45798.9|45838.9|45798.9|45838.9|45798.9|0
1645762900000|2022-02-25 04:21:40|45829|45789|45828.9|45788.9|45829|45789|45828.9|45788.9|0
1645762970000|2022-02-25 04:22:50|45823.9|45783.9|45818.9|45778.9|45823.9|45783.9|45818.9|45778.9|2
1645762990000|2022-02-25 04:23:10|45819|45779|45819|45779|45819|45779|45819|45779|1
1645763040000|2022-02-25 04:24:00|45818.9|45778.9|45818.9|45778.9|45818.9|45778.9|45818.9|45778.9|0
1645763060000|2022-02-25 04:24:20|45809|45769|45818.9|45778.9|45818.9|45778.9|45809|45769|1
1645763070000|2022-02-25 04:24:30|45819|45779|45809|45769|45819|45779|45809|45769|1
1645763080000|2022-02-25 04:24:40|45814|45774|45809|45769|45814|45774|45809|45769|4
1645763110000|2022-02-25 04:25:10|45798.9|45758.9|45798.9|45758.9|45798.9|45758.9|45798.9|45758.9|0
1645763120000|2022-02-25 04:25:20|45808.9|45768.9|45808.9|45768.9|45808.9|45768.9|45808.9|45768.9|4
1645763230000|2022-02-25 04:27:10|45813.9|45773.9|45808.9|45768.9|45813.9|45773.9|45808.9|45768.9|1
1645763260000|2022-02-25 04:27:40|45803.9|45763.9|45803.9|45763.9|45803.9|45763.9|45803.9|45763.9|0
1645763270000|2022-02-25 04:27:50|45808.9|45768.9|45808.9|45768.9|45813.9|45773.9|45808.9|45768.9|1
1645763290000|2022-02-25 04:28:10|45803.9|45763.9|45788.9|45748.9|45803.9|45763.9|45788.9|45748.9|0
1645763300000|2022-02-25 04:28:20|45783.9|45743.9|45788.9|45748.9|45788.9|45748.9|45783.9|45743.9|2
1645763340000|2022-02-25 04:29:00|45793.9|45753.9|45808.9|45768.9|45808.9|45768.9|45793.9|45753.9|1
1645763350000|2022-02-25 04:29:10|45813.9|45773.9|45813.9|45773.9|45813.9|45773.9|45813.9|45773.9|1
1645763360000|2022-02-25 04:29:20|45808.9|45768.9|45808.9|45768.9|45808.9|45768.9|45808.9|45768.9|1
1645763370000|2022-02-25 04:29:30|45798.9|45758.9|45808.9|45768.9|45808.9|45768.9|45798.9|45758.9|1
1645763390000|2022-02-25 04:29:50|45803.9|45763.9|45808.9|45768.9|45808.9|45768.9|45798.9|45758.9|4
1645763400000|2022-02-25 04:30:00|45793.9|45753.9|45793.9|45753.9|45793.9|45753.9|45793.9|45753.9|2
1645763410000|2022-02-25 04:30:10|45798.9|45758.9|45798.9|45758.9|45798.9|45758.9|45798.9|45758.9|0
1645763460000|2022-02-25 04:31:00|45793.9|45753.9|45793.9|45753.9|45793.9|45753.9|45793.9|45753.9|0
1645763480000|2022-02-25 04:31:20|45798.9|45758.9|45798.9|45758.9|45798.9|45758.9|45798.9|45758.9|1
1645763520000|2022-02-25 04:32:00|45788.9|45748.9|45788.9|45748.9|45788.9|45748.9|45788.9|45748.9|3
1645763540000|2022-02-25 04:32:20|45808.9|45768.9|45808.9|45768.9|45808.9|45768.9|45808.9|45768.9|4
1645763600000|2022-02-25 04:33:20|||||||||1
1645763620000|2022-02-25 04:33:40|45813.9|45773.9|45828.8|45788.8|45828.8|45788.8|45813.9|45773.9|6
1645763680000|2022-02-25 04:34:40|45823.8|45783.8|45813.8|45773.8|45823.8|45783.8|45813.8|45773.8|1
1645763700000|2022-02-25 04:35:00|45828.8|45788.8|45838.8|45798.8|45838.8|45798.8|45828.8|45788.8|6
1645763710000|2022-02-25 04:35:10|45843.8|45803.8|45838.8|45798.8|45843.8|45803.8|45838.8|45798.8|4
1645763730000|2022-02-25 04:35:30|45843.8|45803.8|45843.8|45803.8|45843.8|45803.8|45843.8|45803.8|0
1645763740000|2022-02-25 04:35:40|45838.8|45798.8|45838.8|45798.8|45838.8|45798.8|45838.8|45798.8|0
1645763750000|2022-02-25 04:35:50|45843.8|45803.8|45858.8|45818.8|45858.8|45818.8|45843.8|45803.8|1
1645763760000|2022-02-25 04:36:00|45863.8|45823.8|45863.8|45823.8|45863.8|45823.8|45863.8|45823.8|0
1645763780000|2022-02-25 04:36:20|45858.9|45818.9|45858.9|45818.9|45858.9|45818.9|45858.9|45818.9|0
1645763810000|2022-02-25 04:36:50|||||||||1
1645763820000|2022-02-25 04:37:00|45858.8|45818.8|45858.8|45818.8|45858.8|45818.8|45858.8|45818.8|0
1645763830000|2022-02-25 04:37:10|45863.8|45823.8|45863.8|45823.8|45863.8|45823.8|45863.8|45823.8|0
1645763850000|2022-02-25 04:37:30|45868.8|45828.8|45858.9|45818.9|45868.8|45828.8|45858.9|45818.9|1
1645763860000|2022-02-25 04:37:40|45858.8|45818.8|45858.8|45818.8|45858.8|45818.8|45858.8|45818.8|0
1645763880000|2022-02-25 04:38:00|45863.8|45823.8|45868.8|45828.8|45868.8|45828.8|45863.8|45823.8|0
1645763930000|2022-02-25 04:38:50|45858.8|45818.8|45858.8|45818.8|45858.8|45818.8|45858.8|45818.8|0
1645763950000|2022-02-25 04:39:10|45863.8|45823.8|45858.8|45818.8|45888.8|45848.8|45858.8|45818.8|7
1645763970000|2022-02-25 04:39:30|45858.9|45818.9|45858.9|45818.9|45858.9|45818.9|45858.9|45818.9|0
1645763990000|2022-02-25 04:39:50|45858.8|45818.8|45858.8|45818.8|45858.8|45818.8|45858.8|45818.8|0
1645764000000|2022-02-25 04:40:00|45878.8|45838.8|45878.8|45838.8|45878.8|45838.8|45878.8|45838.8|15
1645764020000|2022-02-25 04:40:20|45908.8|45868.8|45918.8|45878.8|45918.8|45878.8|45908.8|45868.8|16
1645764030000|2022-02-25 04:40:30|45953.7|45913.7|45953.7|45913.7|45953.7|45913.7|45953.7|45913.7|3
1645764040000|2022-02-25 04:40:40|45953.8|45913.8|45983.8|45943.8|45988.7|45948.7|45953.8|45913.8|4
1645764050000|2022-02-25 04:40:50|45998.8|45958.8|45998.8|45958.8|45998.8|45958.8|45998.8|45958.8|12
1645764060000|2022-02-25 04:41:00|45968.8|45928.8|45983.8|45943.8|45988.8|45948.8|45958.8|45918.8|7
1645764070000|2022-02-25 04:41:10|45978.8|45938.8|45978.8|45938.8|45978.8|45938.8|45968.8|45928.8|0
1645764120000|2022-02-25 04:42:00|45988.8|45948.8|45988.8|45948.8|45988.8|45948.8|45988.8|45948.8|2
1645764140000|2022-02-25 04:42:20|45968.8|45928.8|45968.8|45928.8|45968.8|45928.8|45968.8|45928.8|2
1645764190000|2022-02-25 04:43:10|45978.8|45938.8|45973.8|45933.8|45978.8|45938.8|45973.8|45933.8|0
1645764220000|2022-02-25 04:43:40|45978.8|45938.8|45978.8|45938.8|45978.8|45938.8|45978.8|45938.8|0
1645764240000|2022-02-25 04:44:00|45973.8|45933.8|45973.8|45933.8|45973.8|45933.8|45973.8|45933.8|0
1645764250000|2022-02-25 04:44:10|45963.8|45923.8|45963.8|45923.8|45963.8|45923.8|45963.8|45923.8|0
1645764260000|2022-02-25 04:44:20|45968.8|45928.8|45968.8|45928.8|45968.8|45928.8|45968.8|45928.8|0
1645764270000|2022-02-25 04:44:30|45963.8|45923.8|45963.8|45923.8|45963.8|45923.8|45963.8|45923.8|0
1645764290000|2022-02-25 04:44:50|45958.8|45918.8|45968.8|45928.8|45968.8|45928.8|45958.8|45918.8|0
1645764300000|2022-02-25 04:45:00|45963.8|45923.8|45963.8|45923.8|45963.8|45923.8|45963.8|45923.8|0
1645764330000|2022-02-25 04:45:30|45958.8|45918.8|45948.8|45908.8|45958.8|45918.8|45948.8|45908.8|0
1645764350000|2022-02-25 04:45:50|45928.8|45888.8|45928.8|45888.8|45928.8|45888.8|45928.8|45888.8|1
1645764370000|2022-02-25 04:46:10|45948.8|45908.8|45948.8|45908.8|45948.8|45908.8|45948.8|45908.8|2
1645764390000|2022-02-25 04:46:30|45953.8|45913.8|45953.8|45913.8|45953.8|45913.8|45953.8|45913.8|0
1645764410000|2022-02-25 04:46:50|45938.8|45898.8|45938.8|45898.8|45938.8|45898.8|45938.8|45898.8|1
1645764560000|2022-02-25 04:49:20|45943.8|45903.8|45938.8|45898.8|45943.8|45903.8|45938.8|45898.8|0
1645764600000|2022-02-25 04:50:00|45943.8|45903.8|45943.8|45903.8|45943.8|45903.8|45943.8|45903.8|1
1645764610000|2022-02-25 04:50:10|45953.8|45913.8|45948.8|45908.8|45953.8|45913.8|45948.8|45908.8|2
1645764630000|2022-02-25 04:50:30|45938.8|45898.8|45938.8|45898.8|45938.8|45898.8|45938.8|45898.8|0
1645764660000|2022-02-25 04:51:00|45958.8|45918.8|45958.8|45918.8|45958.8|45918.8|45958.8|45918.8|1
1645764850000|2022-02-25 04:54:10|||||||||1
1645764900000|2022-02-25 04:55:00|46043.7|46003.7|46028.8|45988.8|46043.7|46003.7|46028.8|45988.8|9
1645764940000|2022-02-25 04:55:40|46033.8|45993.8|46033.8|45993.8|46033.8|45993.8|46033.8|45993.8|1
1645764950000|2022-02-25 04:55:50|46038.7|45998.7|46038.7|45998.7|46038.7|45998.7|46038.7|45998.7|2
1645764960000|2022-02-25 04:56:00|46028.8|45988.8|46028.8|45988.8|46028.8|45988.8|46028.8|45988.8|1
1645764990000|2022-02-25 04:56:30|46028.7|45988.7|46028.7|45988.7|46028.7|45988.7|46028.7|45988.7|0
1645765010000|2022-02-25 04:56:50|46058.8|46018.8|46038.9|45998.9|46058.8|46018.8|46038.9|45998.9|8
1645765020000|2022-02-25 04:57:00|46038.8|45998.8|46038.8|45998.8|46038.8|45998.8|46038.8|45998.8|0
1645765050000|2022-02-25 04:57:30|46043.8|46003.8|46043.8|46003.8|46043.8|46003.8|46043.8|46003.8|0
1645765060000|2022-02-25 04:57:40|46063.8|46023.8|46058.8|46018.8|46063.8|46023.8|46058.8|46018.8|1
1645765070000|2022-02-25 04:57:50|46063.8|46023.8|46068.7|46028.7|46073.7|46033.7|46063.8|46023.8|12
1645765080000|2022-02-25 04:58:00|46063.7|46023.7|46048.7|46008.7|46063.7|46023.7|46038.8|45998.8|2
1645765090000|2022-02-25 04:58:10|46043.7|46003.7|46043.7|46003.7|46043.7|46003.7|46043.7|46003.7|0
1645765100000|2022-02-25 04:58:20|46048.7|46008.7|46048.7|46008.7|46048.7|46008.7|46048.7|46008.7|0
1645765160000|2022-02-25 04:59:20|46013.7|45973.7|46008.8|45968.8|46013.7|45973.7|46008.8|45968.8|2
1645765190000|2022-02-25 04:59:50|46003.8|45963.8|46008.8|45968.8|46008.8|45968.8|46003.8|45963.8|1
1645765200000|2022-02-25 05:00:00|46013.8|45973.8|46013.8|45973.8|46013.8|45973.8|46013.8|45973.8|0
1645765210000|2022-02-25 05:00:10|46008.8|45968.8|46008.8|45968.8|46008.8|45968.8|46008.8|45968.8|0
1645765250000|2022-02-25 05:00:50|46003.8|45963.8|46003.8|45963.8|46003.8|45963.8|46003.8|45963.8|0
1645765270000|2022-02-25 05:01:10|46003.7|45963.7|46003.7|45963.7|46003.7|45963.7|46003.7|45963.7|0
1645765320000|2022-02-25 05:02:00|45998.8|45958.8|46008.7|45968.7|46008.7|45968.7|45998.8|45958.8|0
1645765330000|2022-02-25 05:02:10|46003.8|45963.8|46003.8|45963.8|46003.8|45963.8|46003.8|45963.8|0
1645765340000|2022-02-25 05:02:20|46003.7|45963.7|46008.7|45968.7|46008.7|45968.7|45998.7|45958.7|0
1645765380000|2022-02-25 05:03:00|46008.8|45968.8|46008.8|45968.8|46008.8|45968.8|46008.8|45968.8|0
1645765410000|2022-02-25 05:03:30|46008.7|45968.7|46008.7|45968.7|46008.7|45968.7|46008.7|45968.7|0
1645765420000|2022-02-25 05:03:40|46008.8|45968.8|46008.8|45968.8|46008.8|45968.8|46008.8|45968.8|0
1645765430000|2022-02-25 05:03:50|46018.7|45978.7|46023.7|45983.7|46023.7|45983.7|46018.7|45978.7|1
1645765460000|2022-02-25 05:04:20|46038.7|45998.7|46038.7|45998.7|46038.7|45998.7|46038.7|45998.7|3
1645765470000|2022-02-25 05:04:30|46033.7|45993.7|46038.7|45998.7|46038.7|45998.7|46028.7|45988.7|0
1645765480000|2022-02-25 05:04:40|46058.7|46018.7|46058.7|46018.7|46058.7|46018.7|46058.7|46018.7|1
1645765530000|2022-02-25 05:05:30|46053.7|46013.7|46048.7|46008.7|46053.7|46013.7|46048.7|46008.7|0
1645765550000|2022-02-25 05:05:50|46023.7|45983.7|46008.7|45968.7|46023.7|45983.7|46008.7|45968.7|5
1645765680000|2022-02-25 05:08:00|46013.7|45973.7|46013.7|45973.7|46013.7|45973.7|46013.7|45973.7|0
1645765690000|2022-02-25 05:08:10|46008.7|45968.7|46008.7|45968.7|46008.7|45968.7|46008.7|45968.7|0
1645765800000|2022-02-25 05:10:00|45993.7|45953.7|45993.7|45953.7|45993.7|45953.7|45993.7|45953.7|3
1645765900000|2022-02-25 05:11:40|45973.7|45933.7|45973.7|45933.7|45973.7|45933.7|45973.7|45933.7|2
1645765910000|2022-02-25 05:11:50|45968.7|45928.7|45968.7|45928.7|45968.7|45928.7|45968.7|45928.7|2
1645765970000|2022-02-25 05:12:50|45958.7|45918.7|45953.7|45913.7|45958.7|45918.7|45953.7|45913.7|1
1645766000000|2022-02-25 05:13:20|45928.7|45888.7|45928.7|45888.7|45928.7|45888.7|45928.7|45888.7|2
1645766050000|2022-02-25 05:14:10|45938.7|45898.7|45933.7|45893.7|45938.7|45898.7|45933.7|45893.7|1
1645766110000|2022-02-25 05:15:10|45928.7|45888.7|45928.7|45888.7|45928.7|45888.7|45928.7|45888.7|0
1645766120000|2022-02-25 05:15:20|45933.7|45893.7|45938.7|45898.7|45938.7|45898.7|45933.7|45893.7|0
1645766130000|2022-02-25 05:15:30|45933.7|45893.7|45933.7|45893.7|45933.7|45893.7|45933.7|45893.7|0
1645766160000|2022-02-25 05:16:00|45928.7|45888.7|45928.7|45888.7|45928.7|45888.7|45928.7|45888.7|0
1645766170000|2022-02-25 05:16:10|45938.7|45898.7|45933.7|45893.7|45938.7|45898.7|45933.7|45893.7|0
1645766220000|2022-02-25 05:17:00|45928.7|45888.7|45928.7|45888.7|45928.7|45888.7|45928.7|45888.7|0
1645766230000|2022-02-25 05:17:10|45918.7|45878.7|45918.7|45878.7|45923.7|45883.7|45918.7|45878.7|2
1645766260000|2022-02-25 05:17:40|45923.7|45883.7|45923.7|45883.7|45923.7|45883.7|45923.7|45883.7|1
1645766290000|2022-02-25 05:18:10|45928.7|45888.7|45938.7|45898.7|45938.7|45898.7|45928.7|45888.7|3
1645766340000|2022-02-25 05:19:00|45933.7|45893.7|45938.7|45898.7|45938.7|45898.7|45933.7|45893.7|0
1645766360000|2022-02-25 05:19:20|45928.7|45888.7|45928.7|45888.7|45928.7|45888.7|45928.7|45888.7|0
1645766390000|2022-02-25 05:19:50|45918.7|45878.7|45918.7|45878.7|45918.7|45878.7|45918.7|45878.7|1
1645766420000|2022-02-25 05:20:20|45913.7|45873.7|45908.7|45868.7|45913.7|45873.7|45908.7|45868.7|1
1645766430000|2022-02-25 05:20:30|45928.7|45888.7|45923.7|45883.7|45928.7|45888.7|45923.7|45883.7|3
1645766440000|2022-02-25 05:20:40|45928.6|45888.6|45928.7|45888.7|45928.7|45888.7|45928.6|45888.6|0
1645766490000|2022-02-25 05:21:30|45938.7|45898.7|45938.7|45898.7|45938.7|45898.7|45938.7|45898.7|1
1645766510000|2022-02-25 05:21:50|45933.7|45893.7|45933.7|45893.7|45933.7|45893.7|45933.7|45893.7|0
1645766530000|2022-02-25 05:22:10|45928.7|45888.7|45933.7|45893.7|45933.7|45893.7|45923.7|45883.7|1
1645766540000|2022-02-25 05:22:20|45928.7|45888.7|45928.7|45888.7|45928.7|45888.7|45928.7|45888.7|0
1645766560000|2022-02-25 05:22:40|45933.7|45893.7|45933.7|45893.7|45933.7|45893.7|45933.7|45893.7|1
1645766600000|2022-02-25 05:23:20|45928.7|45888.7|45933.7|45893.7|45933.7|45893.7|45928.7|45888.7|0
1645766620000|2022-02-25 05:23:40|45943.6|45903.6|45943.6|45903.6|45943.6|45903.6|45943.6|45903.6|1
1645766640000|2022-02-25 05:24:00|45943.7|45903.7|45943.7|45903.7|45943.7|45903.7|45943.7|45903.7|0
1645766760000|2022-02-25 05:26:00|45933.6|45893.6|45928.7|45888.7|45933.6|45893.6|45928.7|45888.7|2
1645766830000|2022-02-25 05:27:10|45933.6|45893.6|45933.7|45893.7|45933.7|45893.7|45933.6|45893.6|1
1645766850000|2022-02-25 05:27:30|45943.6|45903.6|45943.6|45903.6|45943.6|45903.6|45943.6|45903.6|0
1645766860000|2022-02-25 05:27:40|45943.7|45903.7|45943.7|45903.7|45943.7|45903.7|45943.7|45903.7|0
1645766900000|2022-02-25 05:28:20|45938.7|45898.7|45938.7|45898.7|45938.7|45898.7|45938.7|45898.7|1
1645766910000|2022-02-25 05:28:30|45938.6|45898.6|45938.6|45898.6|45938.6|45898.6|45938.6|45898.6|0
1645766980000|2022-02-25 05:29:40|45943.6|45903.6|45943.6|45903.6|45943.6|45903.6|45943.6|45903.6|0
1645767000000|2022-02-25 05:30:00|45938.6|45898.6|45938.6|45898.6|45943.6|45903.6|45928.6|45888.6|6
1645767010000|2022-02-25 05:30:10|45933.6|45893.6|45928.6|45888.6|45938.6|45898.6|45918.6|45878.6|0
1645767020000|2022-02-25 05:30:20|45918.6|45878.6|45928.6|45888.6|45938.6|45898.6|45918.6|45878.6|3
1645767030000|2022-02-25 05:30:30|45923.6|45883.6|45908.6|45868.6|45923.6|45883.6|45908.6|45868.6|0
1645767040000|2022-02-25 05:30:40|45913.6|45873.6|45918.6|45878.6|45918.6|45878.6|45913.6|45873.6|0
1645767060000|2022-02-25 05:31:00|45913.6|45873.6|45908.6|45868.6|45913.6|45873.6|45903.6|45863.6|4
1645767070000|2022-02-25 05:31:10|45918.6|45878.6|45923.6|45883.6|45923.6|45883.6|45918.6|45878.6|1
1645767080000|2022-02-25 05:31:20|45928.6|45888.6|45938.6|45898.6|45938.6|45898.6|45928.6|45888.6|0
1645767090000|2022-02-25 05:31:30|45933.6|45893.6|45928.6|45888.6|45933.6|45893.6|45928.6|45888.6|0
1645767100000|2022-02-25 05:31:40|45933.6|45893.6|45928.6|45888.6|45933.6|45893.6|45923.6|45883.6|0
1645767120000|2022-02-25 05:32:00|45933.5|45893.5|45933.6|45893.6|45933.6|45893.6|45933.5|45893.5|0
1645767130000|2022-02-25 05:32:10|45928.6|45888.6|45928.5|45888.5|45928.6|45888.6|45928.5|45888.5|0
1645767140000|2022-02-25 05:32:20|45933.6|45893.6|45933.6|45893.6|45933.6|45893.6|45928.6|45888.6|0
1645767150000|2022-02-25 05:32:30|45928.6|45888.6|45928.6|45888.6|45933.6|45893.6|45928.6|45888.6|5
1645767170000|2022-02-25 05:32:50|45933.6|45893.6|45938.5|45898.5|45938.5|45898.5|45933.6|45893.6|0
1645767180000|2022-02-25 05:33:00|45938.6|45898.6|45948.6|45908.6|45948.6|45908.6|45938.6|45898.6|1
1645767190000|2022-02-25 05:33:10|45938.6|45898.6|45943.6|45903.6|45943.6|45903.6|45938.6|45898.6|0
1645767200000|2022-02-25 05:33:20|45948.6|45908.6|45948.6|45908.6|45948.6|45908.6|45948.6|45908.6|0
1645767210000|2022-02-25 05:33:30|45953.6|45913.6|45958.6|45918.6|45958.6|45918.6|45953.6|45913.6|0
1645767240000|2022-02-25 05:34:00|45953.6|45913.6|45963.6|45923.6|45963.6|45923.6|45953.6|45913.6|3
1645767250000|2022-02-25 05:34:10|45953.6|45913.6|45958.6|45918.6|45958.6|45918.6|45953.6|45913.6|1
1645767260000|2022-02-25 05:34:20|45953.6|45913.6|45953.6|45913.6|45953.6|45913.6|45948.6|45908.6|0
1645767270000|2022-02-25 05:34:30|45948.6|45908.6|45948.6|45908.6|45948.6|45908.6|45948.6|45908.6|0
1645767290000|2022-02-25 05:34:50|45943.6|45903.6|45943.6|45903.6|45943.6|45903.6|45943.6|45903.6|0
1645767300000|2022-02-25 05:35:00|45938.6|45898.6|45938.6|45898.6|45938.6|45898.6|45933.6|45893.6|1
1645767310000|2022-02-25 05:35:10|45943.6|45903.6|45943.6|45903.6|45943.6|45903.6|45943.6|45903.6|0
1645767320000|2022-02-25 05:35:20|45938.6|45898.6|45938.6|45898.6|45938.6|45898.6|45938.6|45898.6|0
1645767340000|2022-02-25 05:35:40|45933.6|45893.6|45933.6|45893.6|45933.6|45893.6|45928.6|45888.6|0
1645767350000|2022-02-25 05:35:50|45938.5|45898.5|45943.5|45903.5|45943.5|45903.5|45938.5|45898.5|0
1645767360000|2022-02-25 05:36:00|45943.6|45903.6|45938.6|45898.6|45943.6|45903.6|45938.6|45898.6|0
1645767380000|2022-02-25 05:36:20|45928.6|45888.6|45938.5|45898.5|45938.5|45898.5|45928.6|45888.6|0
1645767390000|2022-02-25 05:36:30|45938.6|45898.6|45938.6|45898.6|45938.6|45898.6|45938.6|45898.6|0
1645767400000|2022-02-25 05:36:40|45933.6|45893.6|45928.6|45888.6|45933.6|45893.6|45928.6|45888.6|0
1645767420000|2022-02-25 05:37:00|45928.5|45888.5|45928.6|45888.6|45928.6|45888.6|45928.5|45888.5|0
1645767430000|2022-02-25 05:37:10|45928.5|45888.5|45928.6|45888.6|45928.6|45888.6|45928.5|45888.5|0
1645767460000|2022-02-25 05:37:40|45908.6|45868.6|45908.6|45868.6|45908.6|45868.6|45908.6|45868.6|1
1645767470000|2022-02-25 05:37:50|45913.6|45873.6|45913.6|45873.6|45913.6|45873.6|45913.6|45873.6|0
1645767480000|2022-02-25 05:38:00|45918.6|45878.6|45923.6|45883.6|45923.6|45883.6|45918.6|45878.6|0
1645767490000|2022-02-25 05:38:10|45933.6|45893.6|45933.6|45893.6|45933.6|45893.6|45933.6|45893.6|0
1645767500000|2022-02-25 05:38:20|45938.6|45898.6|45928.5|45888.5|45938.6|45898.6|45928.5|45888.5|1
1645767510000|2022-02-25 05:38:30|45923.5|45883.5|45913.6|45873.6|45923.5|45883.5|45908.6|45868.6|1
1645767520000|2022-02-25 05:38:40|45918.6|45878.6|45918.6|45878.6|45918.6|45878.6|45918.6|45878.6|0
1645767530000|2022-02-25 05:38:50|45923.5|45883.5|45923.6|45883.6|45923.6|45883.6|45923.5|45883.5|0
1645767540000|2022-02-25 05:39:00|45918.6|45878.6|45918.6|45878.6|45918.6|45878.6|45918.6|45878.6|0
1645767560000|2022-02-25 05:39:20|45913.6|45873.6|45913.6|45873.6|45913.6|45873.6|45913.6|45873.6|0
1645767620000|2022-02-25 05:40:20|45908.5|45868.5|45913.5|45873.5|45913.5|45873.5|45908.5|45868.5|0
1645767640000|2022-02-25 05:40:40|45908.6|45868.6|45908.6|45868.6|45908.6|45868.6|45908.6|45868.6|0
1645767710000|2022-02-25 05:41:50|45928.5|45888.5|45928.5|45888.5|45928.5|45888.5|45923.5|45883.5|5
1645767720000|2022-02-25 05:42:00|45918.6|45878.6|45928.5|45888.5|45928.5|45888.5|45918.6|45878.6|0
1645767730000|2022-02-25 05:42:10|45938.5|45898.5|45938.5|45898.5|45938.5|45898.5|45938.5|45898.5|0
1645767780000|2022-02-25 05:43:00|45943.5|45903.5|45943.5|45903.5|45943.5|45903.5|45943.5|45903.5|0
1645767790000|2022-02-25 05:43:10|45938.6|45898.6|45938.5|45898.5|45938.6|45898.6|45938.5|45898.5|0
1645767800000|2022-02-25 05:43:20|45928.6|45888.6|45933.5|45893.5|45933.5|45893.5|45928.5|45888.5|0
1645767820000|2022-02-25 05:43:40|45928.5|45888.5|45928.5|45888.5|45933.5|45893.5|45928.5|45888.5|0
1645767840000|2022-02-25 05:44:00|45933.5|45893.5|45938.5|45898.5|45938.5|45898.5|45928.5|45888.5|3
1645767850000|2022-02-25 05:44:10|45928.5|45888.5|45928.5|45888.5|45928.5|45888.5|45928.5|45888.5|0
1645767860000|2022-02-25 05:44:20|45933.5|45893.5|45948.5|45908.5|45948.5|45908.5|45933.5|45893.5|0
1645767920000|2022-02-25 05:45:20|45953.5|45913.5|45943.5|45903.5|45953.5|45913.5|45943.5|45903.5|0
1645767930000|2022-02-25 05:45:30|45948.5|45908.5|45948.5|45908.5|45948.5|45908.5|45948.5|45908.5|0
1645767950000|2022-02-25 05:45:50|45953.5|45913.5|45953.5|45913.5|45953.5|45913.5|45953.5|45913.5|0
1645767960000|2022-02-25 05:46:00|45948.5|45908.5|45943.5|45903.5|45948.5|45908.5|45943.5|45903.5|0
1645767970000|2022-02-25 05:46:10|45938.5|45898.5|45938.5|45898.5|45938.5|45898.5|45938.5|45898.5|0
1645768010000|2022-02-25 05:46:50|45943.5|45903.5|45948.5|45908.5|45948.5|45908.5|45943.5|45903.5|0
1645768020000|2022-02-25 05:47:00|45958.4|45918.4|45958.5|45918.5|45958.5|45918.5|45958.4|45918.4|2
1645768030000|2022-02-25 05:47:10|45963.5|45923.5|45953.5|45913.5|45963.5|45923.5|45953.5|45913.5|0
1645768080000|2022-02-25 05:48:00|45958.5|45918.5|45958.5|45918.5|45958.5|45918.5|45958.5|45918.5|4
1645768110000|2022-02-25 05:48:30|45963.5|45923.5|45968.5|45928.5|45968.5|45928.5|45958.5|45918.5|0
1645768120000|2022-02-25 05:48:40|45978.4|45938.4|45978.4|45938.4|45978.4|45938.4|45978.4|45938.4|6
1645768130000|2022-02-25 05:48:50|45973.5|45933.5|45968.5|45928.5|45973.5|45933.5|45968.5|45928.5|0
1645768150000|2022-02-25 05:49:10|45968.4|45928.4|45968.5|45928.5|45968.5|45928.5|45968.4|45928.4|0
1645768160000|2022-02-25 05:49:20|45968.4|45928.4|45968.5|45928.5|45968.5|45928.5|45968.4|45928.4|0
1645768170000|2022-02-25 05:49:30|45968.4|45928.4|45968.5|45928.5|45968.5|45928.5|45968.4|45928.4|0
1645768180000|2022-02-25 05:49:40|45958.5|45918.5|45958.5|45918.5|45958.5|45918.5|45958.5|45918.5|0
1645768190000|2022-02-25 05:49:50|45963.4|45923.4|45968.4|45928.4|45968.4|45928.4|45958.5|45918.5|0
1645768200000|2022-02-25 05:50:00|45958.5|45918.5|45948.5|45908.5|45958.5|45918.5|45948.5|45908.5|1
1645768210000|2022-02-25 05:50:10|45953.4|45913.4|45953.4|45913.4|45953.4|45913.4|45953.4|45913.4|0
1645768220000|2022-02-25 05:50:20|45948.5|45908.5|45948.4|45908.4|45948.5|45908.5|45948.4|45908.4|0
1645768230000|2022-02-25 05:50:30|45948.5|45908.5|45953.4|45913.4|45953.4|45913.4|45948.5|45908.5|0
1645768250000|2022-02-25 05:50:50|45948.5|45908.5|45938.4|45898.4|45948.5|45908.5|45933.4|45893.4|1
1645768270000|2022-02-25 05:51:10|45928.5|45888.5|45928.4|45888.4|45928.5|45888.5|45928.4|45888.4|0
1645768280000|2022-02-25 05:51:20|45908.5|45868.5|45908.5|45868.5|45908.5|45868.5|45908.5|45868.5|1
1645768290000|2022-02-25 05:51:30|45908.4|45868.4|45908.4|45868.4|45908.4|45868.4|45908.4|45868.4|0
1645768300000|2022-02-25 05:51:40|45913.4|45873.4|45913.4|45873.4|45913.4|45873.4|45913.4|45873.4|0
1645768310000|2022-02-25 05:51:50|45918.4|45878.4|45908.4|45868.4|45918.4|45878.4|45908.4|45868.4|0
1645768330000|2022-02-25 05:52:10|45903.4|45863.4|45903.4|45863.4|45903.4|45863.4|45903.4|45863.4|0
1645768340000|2022-02-25 05:52:20|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|1
1645768360000|2022-02-25 05:52:40|45883.4|45843.4|45878.4|45838.4|45883.4|45843.4|45878.4|45838.4|2
1645768370000|2022-02-25 05:52:50|45888.3|45848.3|45868.4|45828.4|45888.4|45848.4|45868.4|45828.4|3
1645768380000|2022-02-25 05:53:00|45873.3|45833.3|45868.3|45828.3|45873.3|45833.3|45868.3|45828.3|2
1645768400000|2022-02-25 05:53:20|45868.4|45828.4|45868.4|45828.4|45868.4|45828.4|45868.3|45828.3|0
1645768410000|2022-02-25 05:53:30|45863.4|45823.4|45863.4|45823.4|45863.4|45823.4|45863.4|45823.4|0
1645768420000|2022-02-25 05:53:40|45868.3|45828.3|45868.4|45828.4|45868.4|45828.4|45868.3|45828.3|0
1645768440000|2022-02-25 05:54:00|45873.3|45833.3|45868.4|45828.4|45873.3|45833.3|45868.4|45828.4|0
1645768450000|2022-02-25 05:54:10|45873.3|45833.3|45893.3|45853.3|45893.3|45853.3|45873.3|45833.3|1
1645768460000|2022-02-25 05:54:20|45888.3|45848.3|45878.3|45838.3|45888.3|45848.3|45878.3|45838.3|1
1645768470000|2022-02-25 05:54:30|45873.3|45833.3|45878.3|45838.3|45878.3|45838.3|45873.3|45833.3|0
1645768480000|2022-02-25 05:54:40|45868.3|45828.3|45848.3|45808.3|45868.3|45828.3|45848.3|45808.3|1
1645768490000|2022-02-25 05:54:50|45848.4|45808.4|45853.3|45813.3|45853.3|45813.3|45848.3|45808.3|0
1645768500000|2022-02-25 05:55:00|45863.3|45823.3|45858.3|45818.3|45863.3|45823.3|45858.3|45818.3|2
1645768510000|2022-02-25 05:55:10|45868.3|45828.3|45868.3|45828.3|45868.3|45828.3|45868.3|45828.3|0
1645768520000|2022-02-25 05:55:20|45863.3|45823.3|45863.3|45823.3|45863.3|45823.3|45863.3|45823.3|0
1645768530000|2022-02-25 05:55:30|45858.3|45818.3|45853.4|45813.4|45858.3|45818.3|45853.4|45813.4|0
1645768540000|2022-02-25 05:55:40|45853.3|45813.3|45853.3|45813.3|45853.3|45813.3|45853.3|45813.3|0
1645768550000|2022-02-25 05:55:50|45868.3|45828.3|45868.3|45828.3|45868.3|45828.3|45868.3|45828.3|0
1645768560000|2022-02-25 05:56:00|45883.3|45843.3|45888.3|45848.3|45893.3|45853.3|45883.3|45843.3|7
1645768580000|2022-02-25 05:56:20|45878.3|45838.3|45878.3|45838.3|45878.3|45838.3|45878.3|45838.3|1
1645768590000|2022-02-25 05:56:30|45873.3|45833.3|45868.3|45828.3|45873.3|45833.3|45868.3|45828.3|0
1645768600000|2022-02-25 05:56:40|45878.2|45838.2|45878.3|45838.3|45878.3|45838.3|45878.2|45838.2|0
1645768620000|2022-02-25 05:57:00|45873.3|45833.3|45878.3|45838.3|45878.3|45838.3|45873.3|45833.3|0
1645768630000|2022-02-25 05:57:10|45883.3|45843.3|45893.3|45853.3|45893.3|45853.3|45883.3|45843.3|0
1645768650000|2022-02-25 05:57:30|45898.3|45858.3|45888.3|45848.3|45903.3|45863.3|45888.3|45848.3|1
1645768660000|2022-02-25 05:57:40|45883.3|45843.3|45883.3|45843.3|45883.3|45843.3|45883.3|45843.3|0
1645768680000|2022-02-25 05:58:00|45888.3|45848.3|45893.3|45853.3|45893.3|45853.3|45888.3|45848.3|0
1645768690000|2022-02-25 05:58:10|45898.3|45858.3|45898.3|45858.3|45898.3|45858.3|45898.3|45858.3|3
1645768700000|2022-02-25 05:58:20|45893.3|45853.3|45898.3|45858.3|45898.3|45858.3|45893.3|45853.3|2
1645768710000|2022-02-25 05:58:30|45903.3|45863.3|45893.3|45853.3|45903.3|45863.3|45888.3|45848.3|3
1645768720000|2022-02-25 05:58:40|45898.3|45858.3|45898.3|45858.3|45898.3|45858.3|45898.3|45858.3|0
1645768730000|2022-02-25 05:58:50|45903.2|45863.2|45888.3|45848.3|45903.3|45863.3|45888.3|45848.3|4
1645768740000|2022-02-25 05:59:00|45878.3|45838.3|45888.3|45848.3|45893.3|45853.3|45878.3|45838.3|0
1645768750000|2022-02-25 05:59:10|45878.3|45838.3|45883.3|45843.3|45883.3|45843.3|45878.3|45838.3|1
1645768760000|2022-02-25 05:59:20|45888.2|45848.2|45888.3|45848.3|45888.3|45848.3|45888.2|45848.2|0
1645768770000|2022-02-25 05:59:30|45898.3|45858.3|45898.3|45858.3|45898.3|45858.3|45898.3|45858.3|0
1645768780000|2022-02-25 05:59:40|45888.3|45848.3|45888.3|45848.3|45893.3|45853.3|45888.3|45848.3|0
1645768790000|2022-02-25 05:59:50|45893.3|45853.3|45888.3|45848.3|45893.3|45853.3|45888.3|45848.3|0
1645768800000|2022-02-25 06:00:00|45893.3|45853.3|45898.3|45858.3|45898.3|45858.3|45888.3|45848.3|0
1645768810000|2022-02-25 06:00:10|45888.3|45848.3|45883.3|45843.3|45888.3|45848.3|45883.3|45843.3|0
1645768820000|2022-02-25 06:00:20|45888.3|45848.3|45883.3|45843.3|45888.3|45848.3|45883.3|45843.3|0
1645768830000|2022-02-25 06:00:30|45888.2|45848.2|45883.3|45843.3|45888.3|45848.3|45878.3|45838.3|0
1645768840000|2022-02-25 06:00:40|45878.3|45838.3|45878.3|45838.3|45878.3|45838.3|45878.3|45838.3|0
1645768850000|2022-02-25 06:00:50|45878.2|45838.2|45873.3|45833.3|45878.2|45838.2|45873.3|45833.3|0
1645768860000|2022-02-25 06:01:00|45883.2|45843.2|45883.2|45843.2|45888.2|45848.2|45878.2|45838.2|7
1645768870000|2022-02-25 06:01:10|45878.3|45838.3|45863.2|45823.2|45878.3|45838.3|45863.2|45823.2|1
1645768880000|2022-02-25 06:01:20|45858.2|45818.2|45838.2|45798.2|45858.2|45818.2|45838.2|45798.2|2
1645768890000|2022-02-25 06:01:30|45833.2|45793.2|45813.2|45773.2|45833.2|45793.2|45808.2|45768.2|6
1645768900000|2022-02-25 06:01:40|45818.2|45778.2|45813.2|45773.2|45818.2|45778.2|45813.2|45773.2|0
1645768910000|2022-02-25 06:01:50|45823.2|45783.2|45823.2|45783.2|45823.2|45783.2|45823.2|45783.2|0
1645768920000|2022-02-25 06:02:00|45828.2|45788.2|45848.2|45808.2|45858.2|45818.2|45828.2|45788.2|2
1645768930000|2022-02-25 06:02:10|45853.2|45813.2|45858.2|45818.2|45858.2|45818.2|45843.2|45803.2|0
1645768940000|2022-02-25 06:02:20|45853.2|45813.2|45858.2|45818.2|45858.2|45818.2|45853.2|45813.2|0
1645768950000|2022-02-25 06:02:30|45863.2|45823.2|45873.2|45833.2|45873.2|45833.2|45858.2|45818.2|0
1645768960000|2022-02-25 06:02:40|45868.2|45828.2|45873.2|45833.2|45878.2|45838.2|45868.2|45828.2|1
1645768970000|2022-02-25 06:02:50|45878.2|45838.2|45873.2|45833.2|45888.2|45848.2|45873.2|45833.2|2
1645768980000|2022-02-25 06:03:00|45873.3|45833.3|45878.3|45838.3|45893.2|45853.2|45873.3|45833.3|0
1645768990000|2022-02-25 06:03:10|45873.3|45833.3|45878.2|45838.2|45878.2|45838.2|45868.3|45828.3|0
1645769000000|2022-02-25 06:03:20|45878.3|45838.3|45873.3|45833.3|45888.3|45848.3|45868.3|45828.3|2
1645769040000|2022-02-25 06:04:00|45888.2|45848.2|45888.3|45848.3|45888.3|45848.3|45883.3|45843.3|0
1645769070000|2022-02-25 06:04:30|45883.3|45843.3|45883.3|45843.3|45883.3|45843.3|45883.3|45843.3|0
1645769080000|2022-02-25 06:04:40|45888.3|45848.3|45878.3|45838.3|45888.3|45848.3|45873.3|45833.3|1
1645769090000|2022-02-25 06:04:50|45873.3|45833.3|45878.3|45838.3|45878.3|45838.3|45873.3|45833.3|0
1645769100000|2022-02-25 06:05:00|45883.3|45843.3|45868.3|45828.3|45883.3|45843.3|45868.3|45828.3|4
1645769110000|2022-02-25 06:05:10|45858.3|45818.3|45848.3|45808.3|45863.3|45823.3|45848.3|45808.3|1
1645769140000|2022-02-25 06:05:40|45863.2|45823.2|45853.3|45813.3|45863.2|45823.2|45853.3|45813.3|0
1645769150000|2022-02-25 06:05:50|45858.3|45818.3|45863.3|45823.3|45863.3|45823.3|45858.3|45818.3|0
1645769160000|2022-02-25 06:06:00|45853.3|45813.3|45858.3|45818.3|45858.3|45818.3|45853.3|45813.3|0
1645769170000|2022-02-25 06:06:10|45853.3|45813.3|45858.3|45818.3|45863.3|45823.3|45853.3|45813.3|0
1645769180000|2022-02-25 06:06:20|45853.3|45813.3|45853.3|45813.3|45858.3|45818.3|45853.3|45813.3|0
1645769190000|2022-02-25 06:06:30|45848.3|45808.3|45838.3|45798.3|45848.3|45808.3|45838.3|45798.3|0
1645769200000|2022-02-25 06:06:40|45833.3|45793.3|45833.3|45793.3|45843.2|45803.2|45828.3|45788.3|0
1645769220000|2022-02-25 06:07:00|45838.3|45798.3|45838.3|45798.3|45838.3|45798.3|45838.3|45798.3|0
1645769230000|2022-02-25 06:07:10|45833.3|45793.3|45833.3|45793.3|45833.3|45793.3|45833.3|45793.3|0
1645769240000|2022-02-25 06:07:20|45828.3|45788.3|45828.3|45788.3|45828.3|45788.3|45828.3|45788.3|0
1645769250000|2022-02-25 06:07:30|45833.3|45793.3|45833.3|45793.3|45833.3|45793.3|45833.3|45793.3|0
1645769260000|2022-02-25 06:07:40|45828.3|45788.3|45828.3|45788.3|45828.3|45788.3|45828.3|45788.3|0
1645769270000|2022-02-25 06:07:50|45833.3|45793.3|45828.3|45788.3|45833.3|45793.3|45828.3|45788.3|0
1645769290000|2022-02-25 06:08:10|45838.3|45798.3|45833.3|45793.3|45838.3|45798.3|45833.3|45793.3|0
1645769300000|2022-02-25 06:08:20|45828.3|45788.3|45828.3|45788.3|45828.3|45788.3|45828.3|45788.3|0
1645769330000|2022-02-25 06:08:50|45818.3|45778.3|45818.3|45778.3|45818.3|45778.3|45818.3|45778.3|0
1645769340000|2022-02-25 06:09:00|45823.3|45783.3|45823.3|45783.3|45823.3|45783.3|45823.3|45783.3|0
1645769360000|2022-02-25 06:09:20|45818.3|45778.3|45818.3|45778.3|45818.3|45778.3|45818.3|45778.3|0
1645769370000|2022-02-25 06:09:30|45813.3|45773.3|45808.2|45768.2|45813.3|45773.3|45798.3|45758.3|2
1645769380000|2022-02-25 06:09:40|45813.2|45773.2|45808.2|45768.2|45813.2|45773.2|45808.2|45768.2|0
1645769390000|2022-02-25 06:09:50|45803.2|45763.2|45813.2|45773.2|45813.2|45773.2|45798.2|45758.2|1
1645769400000|2022-02-25 06:10:00|45808.2|45768.2|45808.2|45768.2|45813.2|45773.2|45798.3|45758.3|1
1645769410000|2022-02-25 06:10:10|45813.2|45773.2|45803.2|45763.2|45813.2|45773.2|45788.2|45748.2|2
1645769430000|2022-02-25 06:10:30|45813.2|45773.2|45813.2|45773.2|45813.2|45773.2|45813.2|45773.2|0
1645769440000|2022-02-25 06:10:40|45808.2|45768.2|45803.2|45763.2|45808.2|45768.2|45798.2|45758.2|0
1645769450000|2022-02-25 06:10:50|45798.2|45758.2|45813.2|45773.2|45813.2|45773.2|45798.2|45758.2|0
1645769460000|2022-02-25 06:11:00|45818.2|45778.2|45808.2|45768.2|45818.2|45778.2|45808.2|45768.2|2
1645769470000|2022-02-25 06:11:10|45813.2|45773.2|45818.2|45778.2|45818.2|45778.2|45808.2|45768.2|0
1645769480000|2022-02-25 06:11:20|45828.2|45788.2|45828.2|45788.2|45828.2|45788.2|45828.2|45788.2|1
1645769490000|2022-02-25 06:11:30|45823.2|45783.2|45803.3|45763.3|45823.2|45783.2|45803.3|45763.3|2
1645769500000|2022-02-25 06:11:40|45808.2|45768.2|45813.2|45773.2|45813.2|45773.2|45808.2|45768.2|0
1645769510000|2022-02-25 06:11:50|45808.3|45768.3|45818.2|45778.2|45818.2|45778.2|45808.3|45768.3|0
1645769520000|2022-02-25 06:12:00|45818.3|45778.3|45823.3|45783.3|45828.2|45788.2|45818.2|45778.2|3
1645769530000|2022-02-25 06:12:10|45828.2|45788.2|45823.2|45783.2|45828.2|45788.2|45818.3|45778.3|0
1645769540000|2022-02-25 06:12:20|45818.3|45778.3|45828.2|45788.2|45828.2|45788.2|45818.3|45778.3|0
1645769550000|2022-02-25 06:12:30|45828.3|45788.3|45818.3|45778.3|45828.3|45788.3|45818.3|45778.3|0
1645769560000|2022-02-25 06:12:40|45828.2|45788.2|45838.2|45798.2|45838.2|45798.2|45828.2|45788.2|0
1645769570000|2022-02-25 06:12:50|45848.2|45808.2|45833.3|45793.3|45848.2|45808.2|45833.3|45793.3|1
1645769580000|2022-02-25 06:13:00|45828.3|45788.3|45863.2|45823.2|45863.2|45823.2|45823.3|45783.3|4
1645769600000|2022-02-25 06:13:20|45858.2|45818.2|45858.2|45818.2|45858.2|45818.2|45858.2|45818.2|0
1645769610000|2022-02-25 06:13:30|45863.2|45823.2|45863.2|45823.2|45863.2|45823.2|45863.2|45823.2|0
1645769620000|2022-02-25 06:13:40|45858.2|45818.2|45868.2|45828.2|45868.2|45828.2|45858.2|45818.2|3
1645769630000|2022-02-25 06:13:50|45873.2|45833.2|45873.2|45833.2|45883.2|45843.2|45873.2|45833.2|2
1645769640000|2022-02-25 06:14:00|45878.2|45838.2|45878.2|45838.2|45878.2|45838.2|45878.2|45838.2|1
1645769650000|2022-02-25 06:14:10|45883.2|45843.2|45878.2|45838.2|45883.2|45843.2|45878.2|45838.2|0
1645769670000|2022-02-25 06:14:30|45873.2|45833.2|45868.2|45828.2|45873.2|45833.2|45868.2|45828.2|1
1645769680000|2022-02-25 06:14:40|45878.2|45838.2|45878.2|45838.2|45883.2|45843.2|45878.2|45838.2|2
1645769690000|2022-02-25 06:14:50|45873.2|45833.2|45878.2|45838.2|45878.2|45838.2|45868.2|45828.2|0
1645769700000|2022-02-25 06:15:00|45868.2|45828.2|45863.2|45823.2|45868.2|45828.2|45863.2|45823.2|4
1645769710000|2022-02-25 06:15:10|45868.2|45828.2|45868.2|45828.2|45868.2|45828.2|45868.2|45828.2|0
1645769730000|2022-02-25 06:15:30|45863.2|45823.2|45868.2|45828.2|45868.2|45828.2|45863.2|45823.2|0
1645769750000|2022-02-25 06:15:50|45873.2|45833.2|45873.2|45833.2|45873.2|45833.2|45873.2|45833.2|1
1645769780000|2022-02-25 06:16:20|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|2
1645769790000|2022-02-25 06:16:30|45893.2|45853.2|45888.2|45848.2|45893.2|45853.2|45888.2|45848.2|0
1645769820000|2022-02-25 06:17:00|45893.2|45853.2|45893.2|45853.2|45893.2|45853.2|45893.2|45853.2|0
1645769830000|2022-02-25 06:17:10|45898.2|45858.2|45888.2|45848.2|45898.2|45858.2|45888.2|45848.2|1
1645769840000|2022-02-25 06:17:20|45893.2|45853.2|45898.2|45858.2|45898.2|45858.2|45893.2|45853.2|0
1645769850000|2022-02-25 06:17:30|45903.2|45863.2|45898.3|45858.3|45903.2|45863.2|45898.3|45858.3|2
1645769860000|2022-02-25 06:17:40|45898.2|45858.2|45898.2|45858.2|45898.2|45858.2|45898.2|45858.2|0
1645769870000|2022-02-25 06:17:50|45893.3|45853.3|45893.3|45853.3|45893.3|45853.3|45893.3|45853.3|0
1645769880000|2022-02-25 06:18:00|45893.2|45853.2|45893.2|45853.2|45893.2|45853.2|45893.2|45853.2|0
1645769900000|2022-02-25 06:18:20|45888.3|45848.3|45888.3|45848.3|45888.3|45848.3|45888.3|45848.3|0
1645769910000|2022-02-25 06:18:30|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|0
1645769930000|2022-02-25 06:18:50|45893.2|45853.2|45893.2|45853.2|45893.2|45853.2|45893.2|45853.2|3
1645769940000|2022-02-25 06:19:00|45888.3|45848.3|45883.2|45843.2|45888.3|45848.3|45883.2|45843.2|0
1645769950000|2022-02-25 06:19:10|45878.2|45838.2|45883.2|45843.2|45883.2|45843.2|45878.2|45838.2|0
1645769960000|2022-02-25 06:19:20|45878.2|45838.2|45873.2|45833.2|45878.2|45838.2|45873.2|45833.2|0
1645769990000|2022-02-25 06:19:50|45868.3|45828.3|45873.2|45833.2|45873.2|45833.2|45868.2|45828.2|0
1645770000000|2022-02-25 06:20:00|45868.2|45828.2|45873.2|45833.2|45873.2|45833.2|45868.2|45828.2|0
1645770040000|2022-02-25 06:20:40|45868.2|45828.2|45868.2|45828.2|45868.2|45828.2|45868.2|45828.2|0
1645770050000|2022-02-25 06:20:50|45873.2|45833.2|45873.2|45833.2|45873.2|45833.2|45873.2|45833.2|0
1645770060000|2022-02-25 06:21:00|45868.2|45828.2|45858.2|45818.2|45868.2|45828.2|45853.2|45813.2|0
1645770090000|2022-02-25 06:21:30|45853.2|45813.2|45848.2|45808.2|45853.2|45813.2|45848.2|45808.2|2
1645770130000|2022-02-25 06:22:10|45858.2|45818.2|45858.2|45818.2|45858.2|45818.2|45858.2|45818.2|2
1645770140000|2022-02-25 06:22:20|45868.1|45828.1|45858.2|45818.2|45868.1|45828.1|45858.2|45818.2|1
1645770180000|2022-02-25 06:23:00|45853.3|45813.3|45853.3|45813.3|45853.3|45813.3|45853.3|45813.3|0
1645770190000|2022-02-25 06:23:10|45848.2|45808.2|45848.2|45808.2|45848.2|45808.2|45848.2|45808.2|0
1645770230000|2022-02-25 06:23:50|45853.2|45813.2|45858.2|45818.2|45858.2|45818.2|45853.2|45813.2|0
1645770240000|2022-02-25 06:24:00|45853.2|45813.2|45853.2|45813.2|45853.2|45813.2|45853.2|45813.2|1
1645770250000|2022-02-25 06:24:10|45858.2|45818.2|45853.2|45813.2|45858.2|45818.2|45853.2|45813.2|2
1645770260000|2022-02-25 06:24:20|45863.2|45823.2|45858.2|45818.2|45863.2|45823.2|45858.2|45818.2|3
1645770270000|2022-02-25 06:24:30|45853.2|45813.2|45853.2|45813.2|45853.2|45813.2|45853.2|45813.2|0
1645770280000|2022-02-25 06:24:40|45863.2|45823.2|45863.2|45823.2|45863.2|45823.2|45858.2|45818.2|1
1645770290000|2022-02-25 06:24:50|45858.2|45818.2|45858.2|45818.2|45858.2|45818.2|45858.2|45818.2|0
1645770300000|2022-02-25 06:25:00|45863.2|45823.2|45858.2|45818.2|45868.1|45828.1|45858.2|45818.2|1
1645770310000|2022-02-25 06:25:10|45863.2|45823.2|45868.1|45828.1|45868.1|45828.1|45863.2|45823.2|0
1645770330000|2022-02-25 06:25:30|45868.2|45828.2|45868.2|45828.2|45868.2|45828.2|45868.2|45828.2|0
1645770370000|2022-02-25 06:26:10|45868.1|45828.1|45868.1|45828.1|45868.1|45828.1|45863.1|45823.1|0
1645770380000|2022-02-25 06:26:20|45863.1|45823.1|45868.1|45828.1|45868.1|45828.1|45863.1|45823.1|0
1645770410000|2022-02-25 06:26:50|45863.1|45823.1|45858.2|45818.2|45863.1|45823.1|45858.2|45818.2|0
1645770420000|2022-02-25 06:27:00|45863.1|45823.1|45863.1|45823.1|45863.1|45823.1|45863.1|45823.1|0
1645770430000|2022-02-25 06:27:10|45868.2|45828.2|45868.1|45828.1|45868.2|45828.2|45868.1|45828.1|1
1645770450000|2022-02-25 06:27:30|45868.2|45828.2|45868.2|45828.2|45868.2|45828.2|45868.2|45828.2|0
1645770470000|2022-02-25 06:27:50|45868.1|45828.1|45873.2|45833.2|45873.2|45833.2|45868.1|45828.1|0
1645770480000|2022-02-25 06:28:00|45878.2|45838.2|45888.1|45848.1|45888.2|45848.2|45878.2|45838.2|0
1645770490000|2022-02-25 06:28:10|45883.2|45843.2|45878.2|45838.2|45883.2|45843.2|45878.1|45838.1|0
1645770500000|2022-02-25 06:28:20|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|0
1645770520000|2022-02-25 06:28:40|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|0
1645770530000|2022-02-25 06:28:50|45878.2|45838.2|45878.2|45838.2|45878.2|45838.2|45878.2|45838.2|0
1645770540000|2022-02-25 06:29:00|45883.2|45843.2|45878.2|45838.2|45888.2|45848.2|45878.2|45838.2|1
1645770550000|2022-02-25 06:29:10|45888.2|45848.2|45898.2|45858.2|45898.2|45858.2|45888.2|45848.2|2
1645770560000|2022-02-25 06:29:20|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|0
1645770570000|2022-02-25 06:29:30|45893.2|45853.2|45898.2|45858.2|45898.2|45858.2|45888.2|45848.2|2
1645770580000|2022-02-25 06:29:40|45898.1|45858.1|45898.2|45858.2|45898.2|45858.2|45893.2|45853.2|0
1645770590000|2022-02-25 06:29:50|45893.2|45853.2|45888.2|45848.2|45893.2|45853.2|45888.2|45848.2|0
1645770610000|2022-02-25 06:30:10|45883.1|45843.1|45883.1|45843.1|45883.1|45843.1|45883.1|45843.1|2
1645770620000|2022-02-25 06:30:20|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|0
1645770630000|2022-02-25 06:30:30|45888.1|45848.1|45883.2|45843.2|45888.2|45848.2|45883.2|45843.2|0
1645770640000|2022-02-25 06:30:40|45878.2|45838.2|45888.1|45848.1|45888.1|45848.1|45878.1|45838.1|0
1645770650000|2022-02-25 06:30:50|45883.1|45843.1|45893.1|45853.1|45893.1|45853.1|45883.1|45843.1|0
1645770660000|2022-02-25 06:31:00|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|0
1645770670000|2022-02-25 06:31:10|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|0
1645770680000|2022-02-25 06:31:20|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|0
1645770690000|2022-02-25 06:31:30|45893.1|45853.1|45893.1|45853.1|45893.1|45853.1|45893.1|45853.1|1
1645770700000|2022-02-25 06:31:40|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|45893.1|45853.1|0
1645770710000|2022-02-25 06:31:50|45893.1|45853.1|45868.2|45828.2|45893.1|45853.1|45868.2|45828.2|1
1645770720000|2022-02-25 06:32:00|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|3
1645770730000|2022-02-25 06:32:10|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|45888.1|45848.1|0
1645770780000|2022-02-25 06:33:00|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|0
1645770790000|2022-02-25 06:33:10|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|0
1645770800000|2022-02-25 06:33:20|45883.2|45843.2|45888.2|45848.2|45888.2|45848.2|45883.2|45843.2|0
1645770810000|2022-02-25 06:33:30|45883.2|45843.2|45888.1|45848.1|45888.1|45848.1|45883.2|45843.2|0
1645770820000|2022-02-25 06:33:40|45883.2|45843.2|45873.1|45833.1|45883.2|45843.2|45873.1|45833.1|0
1645770830000|2022-02-25 06:33:50|45873.2|45833.2|45873.2|45833.2|45873.2|45833.2|45873.2|45833.2|0
1645770840000|2022-02-25 06:34:00|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|0
1645770850000|2022-02-25 06:34:10|45873.2|45833.2|45873.2|45833.2|45873.2|45833.2|45873.2|45833.2|0
1645770860000|2022-02-25 06:34:20|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|0
1645770870000|2022-02-25 06:34:30|45878.2|45838.2|45873.2|45833.2|45878.2|45838.2|45873.2|45833.2|0
1645770880000|2022-02-25 06:34:40|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|0
1645770900000|2022-02-25 06:35:00|45878.2|45838.2|45868.2|45828.2|45878.2|45838.2|45868.2|45828.2|1
1645770910000|2022-02-25 06:35:10|45868.1|45828.1|45868.1|45828.1|45868.1|45828.1|45868.1|45828.1|0
1645770940000|2022-02-25 06:35:40|45873.1|45833.1|45873.1|45833.1|45873.1|45833.1|45873.1|45833.1|2
1645770980000|2022-02-25 06:36:20|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|0
1645771020000|2022-02-25 06:37:00|45873.2|45833.2|45863.1|45823.1|45878.1|45838.1|45863.1|45823.1|0
1645771030000|2022-02-25 06:37:10|45858.2|45818.2|45868.1|45828.1|45868.1|45828.1|45858.2|45818.2|0
1645771040000|2022-02-25 06:37:20|45863.1|45823.1|45863.1|45823.1|45863.1|45823.1|45858.2|45818.2|0
1645771050000|2022-02-25 06:37:30|45858.2|45818.2|45863.1|45823.1|45868.1|45828.1|45858.1|45818.1|0
1645771060000|2022-02-25 06:37:40|45868.1|45828.1|45873.1|45833.1|45878.1|45838.1|45868.1|45828.1|3
1645771070000|2022-02-25 06:37:50|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|0
1645771090000|2022-02-25 06:38:10|45883.1|45843.1|45888.1|45848.1|45888.1|45848.1|45883.1|45843.1|0
1645771100000|2022-02-25 06:38:20|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|0
1645771110000|2022-02-25 06:38:30|45883.1|45843.1|45878.1|45838.1|45883.1|45843.1|45878.1|45838.1|0
1645771120000|2022-02-25 06:38:40|45883.1|45843.1|45888.1|45848.1|45888.1|45848.1|45883.1|45843.1|0
1645771140000|2022-02-25 06:39:00|45883.1|45843.1|45878.1|45838.1|45883.1|45843.1|45878.1|45838.1|0
1645771150000|2022-02-25 06:39:10|45873.1|45833.1|45878.1|45838.1|45878.1|45838.1|45873.1|45833.1|0
1645771170000|2022-02-25 06:39:30|45883.1|45843.1|45888.1|45848.1|45888.1|45848.1|45878.1|45838.1|0
1645771180000|2022-02-25 06:39:40|45883.1|45843.1|45888.1|45848.1|45888.1|45848.1|45878.1|45838.1|0
1645771210000|2022-02-25 06:40:10|45893.1|45853.1|45903.1|45863.1|45903.1|45863.1|45893.1|45853.1|1
1645771220000|2022-02-25 06:40:20|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|0
1645771230000|2022-02-25 06:40:30|45893.1|45853.1|45893.1|45853.1|45893.1|45853.1|45893.1|45853.1|0
1645771240000|2022-02-25 06:40:40|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|0
1645771250000|2022-02-25 06:40:50|45903.1|45863.1|45903.1|45863.1|45903.1|45863.1|45903.1|45863.1|0
1645771260000|2022-02-25 06:41:00|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|0
1645771270000|2022-02-25 06:41:10|45903.1|45863.1|45898.1|45858.1|45903.1|45863.1|45898.1|45858.1|5
1645771320000|2022-02-25 06:42:00|||||||||4
1645771340000|2022-02-25 06:42:20|45903.1|45863.1|45903.1|45863.1|45903.1|45863.1|45903.1|45863.1|2
1645771350000|2022-02-25 06:42:30|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|0
1645771360000|2022-02-25 06:42:40|45903.1|45863.1|45918.1|45878.1|45918.1|45878.1|45903.1|45863.1|1
1645771370000|2022-02-25 06:42:50|45923.1|45883.1|45923.1|45883.1|45923.1|45883.1|45923.1|45883.1|0
1645771380000|2022-02-25 06:43:00|45938.1|45898.1|45933.1|45893.1|45938.1|45898.1|45933.1|45893.1|1
1645771390000|2022-02-25 06:43:10|45928.1|45888.1|45928.1|45888.1|45938.1|45898.1|45928.1|45888.1|0
1645771420000|2022-02-25 06:43:40|45923.1|45883.1|45923.1|45883.1|45923.1|45883.1|45923.1|45883.1|0
1645771430000|2022-02-25 06:43:50|45928.1|45888.1|45928.1|45888.1|45928.1|45888.1|45928.1|45888.1|0
1645771440000|2022-02-25 06:44:00|45933.1|45893.1|45933.1|45893.1|45933.1|45893.1|45933.1|45893.1|0
1645771450000|2022-02-25 06:44:10|45928.1|45888.1|45928.1|45888.1|45928.1|45888.1|45928.1|45888.1|0
1645771470000|2022-02-25 06:44:30|45908.2|45868.2|45908.1|45868.1|45908.2|45868.2|45908.1|45868.1|1
1645771480000|2022-02-25 06:44:40|45903.1|45863.1|45898.2|45858.2|45903.1|45863.1|45898.1|45858.1|1
1645771490000|2022-02-25 06:44:50|45903.1|45863.1|45898.1|45858.1|45918.1|45878.1|45898.1|45858.1|5
1645771500000|2022-02-25 06:45:00|45898.2|45858.2|45893.2|45853.2|45898.2|45858.2|45893.2|45853.2|1
1645771510000|2022-02-25 06:45:10|45893.1|45853.1|45893.1|45853.1|45893.1|45853.1|45893.1|45853.1|0
1645771520000|2022-02-25 06:45:20|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|0
1645771530000|2022-02-25 06:45:30|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|0
1645771540000|2022-02-25 06:45:40|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|0
1645771550000|2022-02-25 06:45:50|45873.1|45833.1|45873.1|45833.1|45873.1|45833.1|45873.1|45833.1|0
1645771560000|2022-02-25 06:46:00|45883.1|45843.1|45883.1|45843.1|45883.1|45843.1|45883.1|45843.1|0
1645771570000|2022-02-25 06:46:10|45878.2|45838.2|45878.2|45838.2|45878.2|45838.2|45878.2|45838.2|0
1645771580000|2022-02-25 06:46:20|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|1
1645771630000|2022-02-25 06:47:10|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|0
1645771640000|2022-02-25 06:47:20|45898.2|45858.2|45898.2|45858.2|45898.2|45858.2|45898.2|45858.2|0
1645771660000|2022-02-25 06:47:40|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|0
1645771670000|2022-02-25 06:47:50|45903.1|45863.1|45898.2|45858.2|45903.1|45863.1|45898.2|45858.2|0
1645771680000|2022-02-25 06:48:00|45898.1|45858.1|45898.2|45858.2|45898.2|45858.2|45898.1|45858.1|0
1645771690000|2022-02-25 06:48:10|45893.1|45853.1|45893.1|45853.1|45893.1|45853.1|45893.1|45853.1|0
1645771700000|2022-02-25 06:48:20|45888.2|45848.2|45888.1|45848.1|45888.2|45848.2|45888.1|45848.1|0
1645771710000|2022-02-25 06:48:30|45893.1|45853.1|45893.1|45853.1|45893.1|45853.1|45893.1|45853.1|0
1645771720000|2022-02-25 06:48:40|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|45883.1|45843.1|0
1645771760000|2022-02-25 06:49:20|45878.1|45838.1|45883.1|45843.1|45883.1|45843.1|45878.1|45838.1|0
1645771770000|2022-02-25 06:49:30|45888.1|45848.1|45888.2|45848.2|45888.2|45848.2|45888.1|45848.1|0
1645771780000|2022-02-25 06:49:40|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|0
1645771810000|2022-02-25 06:50:10|45893.1|45853.1|45893.1|45853.1|45893.1|45853.1|45893.1|45853.1|1
1645771820000|2022-02-25 06:50:20|45898.1|45858.1|45898.1|45858.1|45898.2|45858.2|45898.1|45858.1|1
1645771830000|2022-02-25 06:50:30|45898.2|45858.2|45893.1|45853.1|45898.2|45858.2|45893.1|45853.1|1
1645771840000|2022-02-25 06:50:40|45888.1|45848.1|45893.1|45853.1|45898.1|45858.1|45888.1|45848.1|0
1645771850000|2022-02-25 06:50:50|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|0
1645771860000|2022-02-25 06:51:00|45893.2|45853.2|45888.1|45848.1|45893.2|45853.2|45888.1|45848.1|1
1645771870000|2022-02-25 06:51:10|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|1
1645771890000|2022-02-25 06:51:30|45903.1|45863.1|45898.1|45858.1|45903.1|45863.1|45898.1|45858.1|1
1645771920000|2022-02-25 06:52:00|45903.1|45863.1|45888.2|45848.2|45903.1|45863.1|45888.2|45848.2|4
1645771930000|2022-02-25 06:52:10|45888.1|45848.1|45888.1|45848.1|45898.1|45858.1|45888.1|45848.1|0
1645771940000|2022-02-25 06:52:20|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|45878.1|45838.1|0
1645771950000|2022-02-25 06:52:30|45868.1|45828.1|45878|45838|45878|45838|45868.1|45828.1|0
1645771960000|2022-02-25 06:52:40|45873.1|45833.1|45868.1|45828.1|45873.1|45833.1|45868.1|45828.1|0
1645771970000|2022-02-25 06:52:50|45873.1|45833.1|45868.1|45828.1|45878.1|45838.1|45868.1|45828.1|0
1645771980000|2022-02-25 06:53:00|45873.1|45833.1|45878.1|45838.1|45878.1|45838.1|45873.1|45833.1|0
1645771990000|2022-02-25 06:53:10|45883.1|45843.1|45883.1|45843.1|45883.1|45843.1|45883.1|45843.1|0
1645772000000|2022-02-25 06:53:20|45888.1|45848.1|45888.1|45848.1|45893.1|45853.1|45888.1|45848.1|0
1645772020000|2022-02-25 06:53:40|45893.1|45853.1|45903.2|45863.2|45903.2|45863.2|45893.1|45853.1|9
1645772030000|2022-02-25 06:53:50|45918.2|45878.2|45918.2|45878.2|45918.2|45878.2|45918.2|45878.2|4
1645772050000|2022-02-25 06:54:10|45913.2|45873.2|45913.2|45873.2|45913.2|45873.2|45913.2|45873.2|0
1645772060000|2022-02-25 06:54:20|45918.1|45878.1|45918.1|45878.1|45918.1|45878.1|45918.1|45878.1|0
1645772070000|2022-02-25 06:54:30|45918.2|45878.2|45913.2|45873.2|45918.2|45878.2|45913.2|45873.2|0
1645772080000|2022-02-25 06:54:40|45908.2|45868.2|45908.2|45868.2|45908.2|45868.2|45903.2|45863.2|0
1645772100000|2022-02-25 06:55:00|45898.2|45858.2|45898.2|45858.2|45898.2|45858.2|45893.2|45853.2|2
1645772110000|2022-02-25 06:55:10|45893.2|45853.2|45898.2|45858.2|45898.2|45858.2|45893.2|45853.2|0
1645772120000|2022-02-25 06:55:20|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|0
1645772130000|2022-02-25 06:55:30|45898.2|45858.2|45898.2|45858.2|45898.2|45858.2|45898.2|45858.2|0
1645772140000|2022-02-25 06:55:40|45893.2|45853.2|45893.2|45853.2|45893.2|45853.2|45893.2|45853.2|0
1645772150000|2022-02-25 06:55:50|45888.2|45848.2|45888.2|45848.2|45888.2|45848.2|45888.1|45848.1|0
1645772160000|2022-02-25 06:56:00|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|45888.1|45848.1|0
1645772170000|2022-02-25 06:56:10|45883.2|45843.2|45858.2|45818.2|45883.2|45843.2|45858.2|45818.2|1
1645772190000|2022-02-25 06:56:30|45858.1|45818.1|45873.1|45833.1|45878.1|45838.1|45853.1|45813.1|3
1645772200000|2022-02-25 06:56:40|45878.1|45838.1|45868.1|45828.1|45878.1|45838.1|45868.1|45828.1|0
1645772210000|2022-02-25 06:56:50|45873.1|45833.1|45873.1|45833.1|45873.1|45833.1|45873.1|45833.1|0
1645772220000|2022-02-25 06:57:00|45858.2|45818.2|45868.2|45828.2|45868.2|45828.2|45858.1|45818.1|8
1645772230000|2022-02-25 06:57:10|45873.2|45833.2|45878.2|45838.2|45878.2|45838.2|45873.2|45833.2|1
1645772240000|2022-02-25 06:57:20|45873.2|45833.2|45868.2|45828.2|45873.2|45833.2|45868.2|45828.2|1
1645772250000|2022-02-25 06:57:30|45858.2|45818.2|45858.2|45818.2|45858.2|45818.2|45858.2|45818.2|1
1645772270000|2022-02-25 06:57:50|45853.2|45813.2|45863.2|45823.2|45863.2|45823.2|45853.2|45813.2|0
1645772280000|2022-02-25 06:58:00|45858.2|45818.2|45858.2|45818.2|45858.2|45818.2|45858.2|45818.2|0
1645772290000|2022-02-25 06:58:10|45863.2|45823.2|45868.2|45828.2|45868.2|45828.2|45863.2|45823.2|1
1645772300000|2022-02-25 06:58:20|45868.1|45828.1|45858.2|45818.2|45868.1|45828.1|45858.2|45818.2|0
1645772310000|2022-02-25 06:58:30|45853.2|45813.2|45858.1|45818.1|45858.1|45818.1|45853.2|45813.2|75
1645772320000|2022-02-25 06:58:40|45853.2|45813.2|45853.2|45813.2|45853.2|45813.2|45853.2|45813.2|0
1645772330000|2022-02-25 06:58:50|45858.2|45818.2|45848.2|45808.2|45858.2|45818.2|45848.2|45808.2|1
1645772340000|2022-02-25 06:59:00|45858.2|45818.2|45848.1|45808.1|45868.1|45828.1|45848.1|45808.1|9
1645772370000|2022-02-25 06:59:30|45843.1|45803.1|45848.1|45808.1|45848.1|45808.1|45843.1|45803.1|0
1645772380000|2022-02-25 06:59:40|||||||||2
1645772390000|2022-02-25 06:59:50|45853.1|45813.1|45848.1|45808.1|45858.1|45818.1|45848.1|45808.1|7
1645772410000|2022-02-25 07:00:10|45808.2|45768.2|45808.1|45768.1|45808.2|45768.2|45808.1|45768.1|9
1645772420000|2022-02-25 07:00:20|45778.2|45738.2|45778.2|45738.2|45778.2|45738.2|45778.2|45738.2|3
1645772450000|2022-02-25 07:00:50|45788.1|45748.1|45793.1|45753.1|45793.1|45753.1|45788.1|45748.1|2
1645772460000|2022-02-25 07:01:00|45798.1|45758.1|45778.1|45738.1|45798.1|45758.1|45773.1|45733.1|5
1645772470000|2022-02-25 07:01:10|45788.1|45748.1|45788.1|45748.1|45788.1|45748.1|45788.1|45748.1|3
1645772480000|2022-02-25 07:01:20|45783.1|45743.1|45728.1|45688.1|45783.1|45743.1|45728.1|45688.1|3
1645772490000|2022-02-25 07:01:30|||||||||1
1645772510000|2022-02-25 07:01:50|45733.1|45693.1|45733.1|45693.1|45733.1|45693.1|45733.1|45693.1|3
1645772520000|2022-02-25 07:02:00|45738.1|45698.1|45758|45718|45758|45718|45738|45698|3
1645772530000|2022-02-25 07:02:10|45753.1|45713.1|45758.1|45718.1|45758.1|45718.1|45753.1|45713.1|2
1645772540000|2022-02-25 07:02:20|45753.1|45713.1|45768|45728|45768|45728|45753.1|45713.1|4
1645772550000|2022-02-25 07:02:30|45778|45738|45778|45738|45778|45738|45778|45738|0
1645772570000|2022-02-25 07:02:50|45783|45743|45788|45748|45788|45748|45783|45743|0
1645772580000|2022-02-25 07:03:00|45783|45743|45798|45758|45798|45758|45783|45743|0
1645772590000|2022-02-25 07:03:10|45788|45748|45767.9|45727.9|45793|45753|45767.9|45727.9|4
1645772610000|2022-02-25 07:03:30|45777.8|45737.8|45772.9|45732.9|45777.8|45737.8|45772.9|45732.9|0
1645772630000|2022-02-25 07:03:50|45767.9|45727.9|45747.9|45707.9|45767.9|45727.9|45747.9|45707.9|2
1645772640000|2022-02-25 07:04:00|45742.9|45702.9|45747.9|45707.9|45747.9|45707.9|45742.9|45702.9|0
1645772650000|2022-02-25 07:04:10|||||||||1
1645772670000|2022-02-25 07:04:30|45737.9|45697.9|45747.8|45707.8|45747.8|45707.8|45727.9|45687.9|3
1645772680000|2022-02-25 07:04:40|45747.9|45707.9|45737.9|45697.9|45747.9|45707.9|45737.9|45697.9|1
1645772690000|2022-02-25 07:04:50|45747.9|45707.9|45747.9|45707.9|45747.9|45707.9|45747.9|45707.9|0
1645772750000|2022-02-25 07:05:50|45737.9|45697.9|45727.9|45687.9|45737.9|45697.9|45727.9|45687.9|1
1645772760000|2022-02-25 07:06:00|45737.9|45697.9|45737.9|45697.9|45737.9|45697.9|45737.9|45697.9|1
1645772770000|2022-02-25 07:06:10|||||||||4
1645772780000|2022-02-25 07:06:20|45747.8|45707.8|45747.9|45707.9|45747.9|45707.9|45747.8|45707.8|4
1645772790000|2022-02-25 07:06:30|45737.9|45697.9|45737.9|45697.9|45737.9|45697.9|45737.9|45697.9|2
1645772800000|2022-02-25 07:06:40|45742.9|45702.9|45747.9|45707.9|45747.9|45707.9|45742.9|45702.9|0
1645772810000|2022-02-25 07:06:50|45748|45708|45748|45708|45758|45718|45748|45708|1
1645772830000|2022-02-25 07:07:10|45753|45713|45748|45708|45753|45713|45748|45708|0
1645772860000|2022-02-25 07:07:40|45738|45698|45738|45698|45738|45698|45738|45698|1
1645772880000|2022-02-25 07:08:00|45748|45708|45748|45708|45748|45708|45748|45708|1
1645772910000|2022-02-25 07:08:30|45757.9|45717.9|45757.9|45717.9|45757.9|45717.9|45757.9|45717.9|6
1645772920000|2022-02-25 07:08:40|45758|45718|45763|45723|45763|45723|45753|45713|3
1645772960000|2022-02-25 07:09:20|45762.9|45722.9|45762.9|45722.9|45762.9|45722.9|45762.9|45722.9|0
1645772970000|2022-02-25 07:09:30|45768|45728|45768|45728|45768|45728|45768|45728|0
1645772980000|2022-02-25 07:09:40|45798|45758|45798|45758|45798|45758|45798|45758|11
1645773000000|2022-02-25 07:10:00|45788|45748|45788|45748|45788|45748|45788|45748|0
1645773010000|2022-02-25 07:10:10|45787.9|45747.9|45787.9|45747.9|45787.9|45747.9|45787.9|45747.9|0
1645773020000|2022-02-25 07:10:20|45788|45748|45788|45748|45788|45748|45788|45748|0
1645773100000|2022-02-25 07:11:40|45793|45753|45808|45768|45808|45768|45793|45753|1
1645773110000|2022-02-25 07:11:50|45803|45763|45803|45763|45803|45763|45798|45758|0
1645773120000|2022-02-25 07:12:00|45798|45758|45793|45753|45798|45758|45793|45753|7
1645773130000|2022-02-25 07:12:10|45798|45758|45793|45753|45798|45758|45793|45753|0
1645773160000|2022-02-25 07:12:40|45788|45748|45773.1|45733.1|45788|45748|45773.1|45733.1|1
1645773180000|2022-02-25 07:13:00|45773|45733|45778|45738|45778|45738|45773|45733|0
1645773190000|2022-02-25 07:13:10|45783|45743|45773|45733|45783.1|45743.1|45773|45733|1
1645773200000|2022-02-25 07:13:20|45778|45738|45778|45738|45778|45738|45778|45738|0
1645773240000|2022-02-25 07:14:00|45768|45728|45768|45728|45768|45728|45763|45723|1
1645773250000|2022-02-25 07:14:10|45778|45738|45778|45738|45778|45738|45778|45738|3
1645773260000|2022-02-25 07:14:20|45768|45728|45768|45728|45768|45728|45768|45728|0
1645773270000|2022-02-25 07:14:30|45763|45723|45753|45713|45763|45723|45753|45713|3
1645773280000|2022-02-25 07:14:40|45748|45708|45748|45708|45748|45708|45748|45708|0
1645773300000|2022-02-25 07:15:00|45743|45703|45753|45713|45753|45713|45743|45703|3
1645773310000|2022-02-25 07:15:10|45748|45708|45748|45708|45748|45708|45748|45708|7
1645773370000|2022-02-25 07:16:10|||||||||2
1645773390000|2022-02-25 07:16:30|45738|45698|45738|45698|45738|45698|45738|45698|1
1645773410000|2022-02-25 07:16:50|45733|45693|45723|45683|45733|45693|45723|45683|2
1645773420000|2022-02-25 07:17:00|45708|45668|45693|45653|45708|45668|45693|45653|11
1645773440000|2022-02-25 07:17:20|45693.1|45653.1|45698|45658|45698|45658|45693.1|45653.1|5
1645773450000|2022-02-25 07:17:30|45703|45663|45703|45663|45703|45663|45703|45663|1
1645773460000|2022-02-25 07:17:40|45708|45668|45708|45668|45708|45668|45708|45668|2
1645773480000|2022-02-25 07:18:00|45713|45673|45723|45683|45723|45683|45713|45673|8
1645773490000|2022-02-25 07:18:10|45728|45688|45728|45688|45728|45688|45728|45688|5
1645773500000|2022-02-25 07:18:20|45723|45683|45723|45683|45723|45683|45723|45683|2
1645773510000|2022-02-25 07:18:30|45718|45678|45718|45678|45718|45678|45718|45678|0
1645773540000|2022-02-25 07:19:00|45723|45683|45728|45688|45728|45688|45723|45683|0
1645773550000|2022-02-25 07:19:10|45723|45683|45738|45698|45738|45698|45723|45683|6
1645773580000|2022-02-25 07:19:40|45743|45703|45743|45703|45743|45703|45743|45703|0
1645773590000|2022-02-25 07:19:50|||||||||1
1645773600000|2022-02-25 07:20:00|45748|45708|45748|45708|45748|45708|45748|45708|0
1645773670000|2022-02-25 07:21:10|45743|45703|45733|45693|45743|45703|45733|45693|2
1645773680000|2022-02-25 07:21:20|45732.9|45692.9|45698|45658|45732.9|45692.9|45693|45653|4
1645773690000|2022-02-25 07:21:30|45668.1|45628.1|45668|45628|45668.1|45628.1|45668|45628|2
1645773720000|2022-02-25 07:22:00|45663|45623|45663|45623|45663|45623|45663|45623|0
1645773730000|2022-02-25 07:22:10|45648|45608|45648|45608|45648|45608|45648|45608|8
1645773740000|2022-02-25 07:22:20|||||||||2
1645773750000|2022-02-25 07:22:30|45653|45613|45653|45613|45653|45613|45653|45613|0
1645773790000|2022-02-25 07:23:10|45663|45623|45653|45613|45663|45623|45653|45613|7
1645773800000|2022-02-25 07:23:20|45638|45598|45638|45598|45643|45603|45638|45598|2
1645773810000|2022-02-25 07:23:30|45648|45608|45648|45608|45648|45608|45648|45608|0
1645773820000|2022-02-25 07:23:40|45643|45603|45643|45603|45643|45603|45643|45603|0
1645773850000|2022-02-25 07:24:10|45673|45633|45613|45573|45673|45633|45613|45573|7
1645773860000|2022-02-25 07:24:20|45622.9|45582.9|45622.9|45582.9|45622.9|45582.9|45622.9|45582.9|0
1645773870000|2022-02-25 07:24:30|45617.9|45577.9|45618|45578|45618|45578|45617.9|45577.9|2
1645773890000|2022-02-25 07:24:50|45627.9|45587.9|45633|45593|45633|45593|45627.9|45587.9|4
1645773900000|2022-02-25 07:25:00|||||||||1
1645773950000|2022-02-25 07:25:50|45628|45588|45618|45578|45628|45588|45618|45578|0
1645773960000|2022-02-25 07:26:00|45617.9|45577.9|45617.9|45577.9|45617.9|45577.9|45617.9|45577.9|0
1645773990000|2022-02-25 07:26:30|45608|45568|45617.9|45577.9|45617.9|45577.9|45607.9|45567.9|0
1645774000000|2022-02-25 07:26:40|45622.9|45582.9|45622.9|45582.9|45622.9|45582.9|45622.9|45582.9|13
1645774010000|2022-02-25 07:26:50|45618|45578|45617.9|45577.9|45618|45578|45617.9|45577.9|0
1645774020000|2022-02-25 07:27:00|45622.9|45582.9|45622.9|45582.9|45622.9|45582.9|45622.9|45582.9|0
1645774030000|2022-02-25 07:27:10|45618|45578|45617.9|45577.9|45618|45578|45617.9|45577.9|0
1645774060000|2022-02-25 07:27:40|45612.9|45572.9|45612.9|45572.9|45612.9|45572.9|45612.9|45572.9|0
1645774110000|2022-02-25 07:28:30|45622.9|45582.9|45622.9|45582.9|45622.9|45582.9|45622.9|45582.9|0
1645774140000|2022-02-25 07:29:00|45637.8|45597.8|45643|45603|45643|45603|45637.8|45597.8|5
1645774150000|2022-02-25 07:29:10|45647.9|45607.9|45648|45608|45648|45608|45647.9|45607.9|1
1645774160000|2022-02-25 07:29:20|45647.9|45607.9|45647.9|45607.9|45647.9|45607.9|45643|45603|0
1645774190000|2022-02-25 07:29:50|45652.9|45612.9|45668|45628|45668|45628|45652.9|45612.9|1
1645774200000|2022-02-25 07:30:00|45672.9|45632.9|45702.9|45662.9|45707.9|45667.9|45672.9|45632.9|10
1645774210000|2022-02-25 07:30:10|45697.9|45657.9|45697.9|45657.9|45697.9|45657.9|45697.9|45657.9|0
1645774220000|2022-02-25 07:30:20|45692.9|45652.9|45692.9|45652.9|45697.9|45657.9|45692.9|45652.9|0
1645774260000|2022-02-25 07:31:00|45687.9|45647.9|45687.9|45647.9|45687.9|45647.9|45687.9|45647.9|0
1645774290000|2022-02-25 07:31:30|45692.9|45652.9|45697.9|45657.9|45697.9|45657.9|45692.9|45652.9|0
1645774300000|2022-02-25 07:31:40|45708|45668|45727.9|45687.9|45727.9|45687.9|45707.9|45667.9|1
1645774310000|2022-02-25 07:31:50|45718|45678|45717.9|45677.9|45718|45678|45717.9|45677.9|1
1645774330000|2022-02-25 07:32:10|||||||||1
1645774380000|2022-02-25 07:33:00|45703|45663|45697.9|45657.9|45703|45663|45697.9|45657.9|4
1645774400000|2022-02-25 07:33:20|45732.9|45692.9|45732.9|45692.9|45732.9|45692.9|45732.9|45692.9|4
1645774410000|2022-02-25 07:33:30|45733|45693|45748|45708|45748|45708|45727.9|45687.9|10
1645774420000|2022-02-25 07:33:40|45743|45703|45718|45678|45743|45703|45718|45678|4
1645774430000|2022-02-25 07:33:50|45713|45673|45723|45683|45723|45683|45713|45673|1
1645774460000|2022-02-25 07:34:20|||||||||5
1645774470000|2022-02-25 07:34:30|45758|45718|45748|45708|45758|45718|45748|45708|8
1645774480000|2022-02-25 07:34:40|45743|45703|45743|45703|45743|45703|45743|45703|0
1645774490000|2022-02-25 07:34:50|45748|45708|45748|45708|45748|45708|45748|45708|1
1645774500000|2022-02-25 07:35:00|45747.9|45707.9|45753|45713|45753|45713|45747.9|45707.9|3
1645774510000|2022-02-25 07:35:10|45748|45708|45748|45708|45748|45708|45748|45708|0
1645774530000|2022-02-25 07:35:30|45752.9|45712.9|45757.9|45717.9|45757.9|45717.9|45752.9|45712.9|0
1645774540000|2022-02-25 07:35:40|45758|45718|45758|45718|45758|45718|45758|45718|0
1645774550000|2022-02-25 07:35:50|45723|45683|45727.9|45687.9|45727.9|45687.9|45723|45683|19
1645774560000|2022-02-25 07:36:00|45732.9|45692.9|45718|45678|45732.9|45692.9|45718|45678|4
1645774570000|2022-02-25 07:36:10|45717.9|45677.9|45717.9|45677.9|45717.9|45677.9|45717.9|45677.9|2
1645774580000|2022-02-25 07:36:20|45718|45678|45723|45683|45723|45683|45718|45678|0
1645774590000|2022-02-25 07:36:30|45718|45678|45718|45678|45718|45678|45717.9|45677.9|0
1645774600000|2022-02-25 07:36:40|45717.9|45677.9|45717.9|45677.9|45717.9|45677.9|45717.9|45677.9|0
1645774610000|2022-02-25 07:36:50|45718|45678|45722.9|45682.9|45722.9|45682.9|45718|45678|0
1645774620000|2022-02-25 07:37:00|45718|45678|45717.9|45677.9|45718|45678|45717.9|45677.9|0
1645774630000|2022-02-25 07:37:10|45713|45673|45708|45668|45713|45673|45708|45668|0
1645774640000|2022-02-25 07:37:20|45707.9|45667.9|45707.9|45667.9|45707.9|45667.9|45707.9|45667.9|0
1645774650000|2022-02-25 07:37:30|45708|45668|45708|45668|45712.9|45672.9|45708|45668|0
1645774660000|2022-02-25 07:37:40|45707.9|45667.9|45707.9|45667.9|45707.9|45667.9|45707.9|45667.9|0
1645774680000|2022-02-25 07:38:00|45717.9|45677.9|45713|45673|45718|45678|45713|45673|0
1645774690000|2022-02-25 07:38:10|45708|45668|45708|45668|45708|45668|45708|45668|0
1645774760000|2022-02-25 07:39:20|45703|45663|45703|45663|45703|45663|45703|45663|0
1645774770000|2022-02-25 07:39:30|45688.1|45648.1|45693|45653|45693|45653|45688|45648|1
1645774780000|2022-02-25 07:39:40|45688|45648|45697.9|45657.9|45697.9|45657.9|45688|45648|0
1645774800000|2022-02-25 07:40:00|||||||||1
1645774820000|2022-02-25 07:40:20|45693|45653|45677.9|45637.9|45693|45653|45677.9|45637.9|2
1645774840000|2022-02-25 07:40:40|45682.9|45642.9|45682.9|45642.9|45682.9|45642.9|45682.9|45642.9|0
1645774860000|2022-02-25 07:41:00|45677.9|45637.9|45672.9|45632.9|45677.9|45637.9|45672.9|45632.9|0
1645774870000|2022-02-25 07:41:10|45702.9|45662.9|45702.9|45662.9|45702.9|45662.9|45702.9|45662.9|7
1645774880000|2022-02-25 07:41:20|45697.9|45657.9|45697.8|45657.8|45697.9|45657.9|45692.8|45652.8|0
1645774890000|2022-02-25 07:41:30|45702.8|45662.8|45702.8|45662.8|45702.8|45662.8|45702.8|45662.8|0
1645774900000|2022-02-25 07:41:40|45707.8|45667.8|45702.9|45662.9|45707.9|45667.9|45702.9|45662.9|0
1645774910000|2022-02-25 07:41:50|45697.9|45657.9|45697.8|45657.8|45697.9|45657.9|45697.8|45657.8|0
1645774920000|2022-02-25 07:42:00|45702.8|45662.8|45697.9|45657.9|45702.9|45662.9|45697.9|45657.9|0
1645774930000|2022-02-25 07:42:10|45702.8|45662.8|45697.9|45657.9|45702.8|45662.8|45697.9|45657.9|0
1645774950000|2022-02-25 07:42:30|45697.8|45657.8|45707.8|45667.8|45707.8|45667.8|45697.8|45657.8|0
1645774960000|2022-02-25 07:42:40|45707.9|45667.9|45707.9|45667.9|45707.9|45667.9|45707.9|45667.9|0
1645774970000|2022-02-25 07:42:50|45702.9|45662.9|45707.9|45667.9|45707.9|45667.9|45702.9|45662.9|0
1645774990000|2022-02-25 07:43:10|45702.9|45662.9|45702.9|45662.9|45702.9|45662.9|45702.9|45662.9|0
1645775000000|2022-02-25 07:43:20|45707.8|45667.8|45707.8|45667.8|45707.8|45667.8|45707.8|45667.8|0
1645775010000|2022-02-25 07:43:30|45707.9|45667.9|45707.9|45667.9|45707.9|45667.9|45707.9|45667.9|0
1645775020000|2022-02-25 07:43:40|45712.8|45672.8|45717.9|45677.9|45717.9|45677.9|45712.8|45672.8|0
1645775040000|2022-02-25 07:44:00|45722.8|45682.8|45722.9|45682.9|45722.9|45682.9|45722.8|45682.8|3
1645775050000|2022-02-25 07:44:10|45717.9|45677.9|45722.9|45682.9|45722.9|45682.9|45717.9|45677.9|0
1645775080000|2022-02-25 07:44:40|45717.8|45677.8|45712.9|45672.9|45717.8|45677.8|45712.9|45672.9|0
1645775090000|2022-02-25 07:44:50|45707.9|45667.9|45707.9|45667.9|45707.9|45667.9|45707.9|45667.9|0
1645775100000|2022-02-25 07:45:00|45717.8|45677.8|45717.8|45677.8|45717.8|45677.8|45712.8|45672.8|1
1645775110000|2022-02-25 07:45:10|45722.8|45682.8|45722.8|45682.8|45722.8|45682.8|45722.8|45682.8|0
1645775130000|2022-02-25 07:45:30|45717.8|45677.8|45717.8|45677.8|45717.8|45677.8|45717.8|45677.8|11
1645775140000|2022-02-25 07:45:40|45722.8|45682.8|45722.8|45682.8|45722.8|45682.8|45722.8|45682.8|0
1645775160000|2022-02-25 07:46:00|45717.9|45677.9|45712.8|45672.8|45717.9|45677.9|45707.8|45667.8|6
1645775170000|2022-02-25 07:46:10|45707.8|45667.8|45707.8|45667.8|45707.8|45667.8|45707.8|45667.8|0
1645775200000|2022-02-25 07:46:40|45712.8|45672.8|45707.8|45667.8|45712.8|45672.8|45707.8|45667.8|0
1645775210000|2022-02-25 07:46:50|45712.8|45672.8|45712.8|45672.8|45712.8|45672.8|45712.8|45672.8|0
1645775220000|2022-02-25 07:47:00|45707.8|45667.8|45707.8|45667.8|45707.8|45667.8|45707.8|45667.8|0
1645775230000|2022-02-25 07:47:10|45712.8|45672.8|45712.8|45672.8|45712.8|45672.8|45712.8|45672.8|0
1645775250000|2022-02-25 07:47:30|45707.8|45667.8|45707.8|45667.8|45717.8|45677.8|45707.8|45667.8|0
1645775300000|2022-02-25 07:48:20|45712.8|45672.8|45707.8|45667.8|45717.8|45677.8|45707.8|45667.8|0
1645775310000|2022-02-25 07:48:30|45702.8|45662.8|45702.8|45662.8|45702.8|45662.8|45702.8|45662.8|0
1645775360000|2022-02-25 07:49:20|45712.7|45672.7|45702.8|45662.8|45712.7|45672.7|45702.8|45662.8|0
1645775370000|2022-02-25 07:49:30|45687.8|45647.8|45687.8|45647.8|45687.8|45647.8|45687.8|45647.8|4
1645775380000|2022-02-25 07:49:40|45667.9|45627.9|45667.9|45627.9|45667.9|45627.9|45667.9|45627.9|2
1645775400000|2022-02-25 07:50:00|45677.8|45637.8|45667.9|45627.9|45677.8|45637.8|45667.9|45627.9|0
1645775420000|2022-02-25 07:50:20|45667.8|45627.8|45667.8|45627.8|45667.8|45627.8|45667.8|45627.8|0
1645775440000|2022-02-25 07:50:40|45662.8|45622.8|45647.8|45607.8|45662.8|45622.8|45647.8|45607.8|1
1645775460000|2022-02-25 07:51:00|45662.8|45622.8|45647.8|45607.8|45662.8|45622.8|45647.8|45607.8|0
1645775470000|2022-02-25 07:51:10|45652.8|45612.8|45652.8|45612.8|45652.8|45612.8|45652.8|45612.8|0
1645775480000|2022-02-25 07:51:20|45657.8|45617.8|45657.8|45617.8|45657.8|45617.8|45657.8|45617.8|0
1645775500000|2022-02-25 07:51:40|45652.8|45612.8|45647.8|45607.8|45652.8|45612.8|45647.8|45607.8|1
1645775520000|2022-02-25 07:52:00|45642.8|45602.8|45657.8|45617.8|45657.8|45617.8|45642.8|45602.8|0
1645775530000|2022-02-25 07:52:10|45652.8|45612.8|45642.8|45602.8|45652.8|45612.8|45642.8|45602.8|0
1645775540000|2022-02-25 07:52:20|45647.8|45607.8|45637.8|45597.8|45647.8|45607.8|45637.8|45597.8|0
1645775550000|2022-02-25 07:52:30|45642.8|45602.8|45642.8|45602.8|45642.8|45602.8|45642.8|45602.8|0
1645775580000|2022-02-25 07:53:00|45657.8|45617.8|45657.8|45617.8|45657.8|45617.8|45657.8|45617.8|3
1645775610000|2022-02-25 07:53:30|45642.8|45602.8|45642.8|45602.8|45642.8|45602.8|45642.8|45602.8|1
1645775630000|2022-02-25 07:53:50|45647.8|45607.8|45647.8|45607.8|45647.8|45607.8|45642.8|45602.8|0
1645775640000|2022-02-25 07:54:00|45652.7|45612.7|45652.8|45612.8|45652.8|45612.8|45652.7|45612.7|0
1645775650000|2022-02-25 07:54:10|45647.8|45607.8|45637.8|45597.8|45647.8|45607.8|45637.8|45597.8|4
1645775660000|2022-02-25 07:54:20|45647.8|45607.8|45637.8|45597.8|45647.8|45607.8|45637.8|45597.8|4
1645775690000|2022-02-25 07:54:50|45627.7|45587.7|45627.7|45587.7|45627.7|45587.7|45627.7|45587.7|1
1645775700000|2022-02-25 07:55:00|45632.7|45592.7|45637.7|45597.7|45637.7|45597.7|45632.7|45592.7|0
1645775720000|2022-02-25 07:55:20|45632.8|45592.8|45607.7|45567.7|45632.8|45592.8|45602.8|45562.8|4
1645775730000|2022-02-25 07:55:30|45607.8|45567.8|45597.8|45557.8|45607.8|45567.8|45597.8|45557.8|0
1645775740000|2022-02-25 07:55:40|45607.7|45567.7|45607.7|45567.7|45607.7|45567.7|45607.7|45567.7|0
1645775750000|2022-02-25 07:55:50|45607.8|45567.8|45597.7|45557.7|45607.8|45567.8|45597.7|45557.7|0
1645775780000|2022-02-25 07:56:20|45592.8|45552.8|45587.8|45547.8|45592.8|45552.8|45587.8|45547.8|0
1645775790000|2022-02-25 07:56:30|45597.7|45557.7|45597.8|45557.8|45597.8|45557.8|45597.7|45557.7|0
1645775800000|2022-02-25 07:56:40|45602.8|45562.8|45607.7|45567.7|45607.7|45567.7|45602.8|45562.8|0
1645775810000|2022-02-25 07:56:50|45597.8|45557.8|45617.7|45577.7|45617.8|45577.8|45597.8|45557.8|1
1645775820000|2022-02-25 07:57:00|45617.8|45577.8|45622.8|45582.8|45627.7|45587.7|45617.8|45577.8|0
1645775850000|2022-02-25 07:57:30|45617.8|45577.8|45607.7|45567.7|45627.7|45587.7|45607.7|45567.7|2
1645775860000|2022-02-25 07:57:40|45602.8|45562.8|45612.7|45572.7|45612.7|45572.7|45602.7|45562.7|0
1645775870000|2022-02-25 07:57:50|45607.8|45567.8|45607.7|45567.7|45617.7|45577.7|45607.7|45567.7|3
1645775880000|2022-02-25 07:58:00|45617.7|45577.7|45617.7|45577.7|45617.7|45577.7|45617.7|45577.7|0
1645775890000|2022-02-25 07:58:10|45612.8|45572.8|45617.7|45577.7|45617.7|45577.7|45612.8|45572.8|0
1645775900000|2022-02-25 07:58:20|45612.8|45572.8|45612.8|45572.8|45612.8|45572.8|45612.8|45572.8|0
1645775910000|2022-02-25 07:58:30|45612.7|45572.7|45612.7|45572.7|45612.7|45572.7|45612.7|45572.7|0
1645775920000|2022-02-25 07:58:40|45617.7|45577.7|45617.7|45577.7|45617.7|45577.7|45617.7|45577.7|0
1645775930000|2022-02-25 07:58:50|45612.8|45572.8|45607.7|45567.7|45612.8|45572.8|45597.7|45557.7|1
1645775940000|2022-02-25 07:59:00|45602.8|45562.8|45592.8|45552.8|45602.8|45562.8|45592.8|45552.8|6
1645775960000|2022-02-25 07:59:20|45597.8|45557.8|45597.8|45557.8|45597.8|45557.8|45597.8|45557.8|2
1645775970000|2022-02-25 07:59:30|45602.8|45562.8|45597.8|45557.8|45602.8|45562.8|45597.8|45557.8|0
1645775980000|2022-02-25 07:59:40|45597.7|45557.7|45597.8|45557.8|45597.8|45557.8|45597.7|45557.7|0
1645775990000|2022-02-25 07:59:50|45597.7|45557.7|45607.8|45567.8|45607.8|45567.8|45597.7|45557.7|1
1645776000000|2022-02-25 08:00:00|45612.8|45572.8|45612.8|45572.8|45617.8|45577.8|45612.8|45572.8|0
1645776010000|2022-02-25 08:00:10|45607.8|45567.8|45597.8|45557.8|45607.8|45567.8|45597.8|45557.8|0
1645776020000|2022-02-25 08:00:20|45602.8|45562.8|45597.8|45557.8|45607.7|45567.7|45597.8|45557.8|0
1645776030000|2022-02-25 08:00:30|45602.8|45562.8|45602.8|45562.8|45607.7|45567.7|45602.8|45562.8|0
1645776040000|2022-02-25 08:00:40|45607.7|45567.7|45597.8|45557.8|45607.7|45567.7|45597.8|45557.8|1
1645776050000|2022-02-25 08:00:50|45602.7|45562.7|45597.8|45557.8|45607.7|45567.7|45597.8|45557.8|0
1645776060000|2022-02-25 08:01:00|45597.7|45557.7|45597.7|45557.7|45597.7|45557.7|45597.7|45557.7|0
1645776070000|2022-02-25 08:01:10|45602.7|45562.7|45607.7|45567.7|45607.7|45567.7|45602.7|45562.7|0
1645776080000|2022-02-25 08:01:20|45602.7|45562.7|45607.7|45567.7|45607.7|45567.7|45602.7|45562.7|0
1645776100000|2022-02-25 08:01:40|45607.8|45567.8|45617.8|45577.8|45617.8|45577.8|45607.8|45567.8|0
1645776120000|2022-02-25 08:02:00|45622.8|45582.8|45617.9|45577.9|45637.8|45597.8|45617.9|45577.9|1
1645776130000|2022-02-25 08:02:10|45612.8|45572.8|45607.9|45567.9|45612.9|45572.9|45607.9|45567.9|13
1645776140000|2022-02-25 08:02:20|45607.8|45567.8|45607.8|45567.8|45607.8|45567.8|45607.8|45567.8|0
1645776150000|2022-02-25 08:02:30|45612.8|45572.8|45627.8|45587.8|45627.8|45587.8|45612.8|45572.8|1
1645776160000|2022-02-25 08:02:40|45632.8|45592.8|45627.8|45587.8|45637.8|45597.8|45617.9|45577.9|0
1645776180000|2022-02-25 08:03:00|45632.8|45592.8|45637.8|45597.8|45637.8|45597.8|45632.8|45592.8|0
1645776190000|2022-02-25 08:03:10|45632.9|45592.9|45637.8|45597.8|45637.8|45597.8|45632.8|45592.8|1
1645776200000|2022-02-25 08:03:20|45632.8|45592.8|45637.8|45597.8|45637.8|45597.8|45632.8|45592.8|2
1645776210000|2022-02-25 08:03:30|45627.9|45587.9|45627.9|45587.9|45627.9|45587.9|45627.9|45587.9|2
1645776220000|2022-02-25 08:03:40|45627.8|45587.8|45622.8|45582.8|45627.8|45587.8|45622.8|45582.8|0
1645776230000|2022-02-25 08:03:50|45627.8|45587.8|45647.9|45607.9|45647.9|45607.9|45627.8|45587.8|3
1645776240000|2022-02-25 08:04:00|45647.8|45607.8|45622.9|45582.9|45647.8|45607.8|45622.9|45582.9|3
1645776250000|2022-02-25 08:04:10|45622.8|45582.8|45637.8|45597.8|45637.8|45597.8|45612.8|45572.8|3
1645776260000|2022-02-25 08:04:20|45642.8|45602.8|45642.9|45602.9|45642.9|45602.9|45642.8|45602.8|0
1645776270000|2022-02-25 08:04:30|45647.8|45607.8|45632.8|45592.8|45647.8|45607.8|45632.8|45592.8|1
1645776280000|2022-02-25 08:04:40|45627.9|45587.9|45632.8|45592.8|45637.8|45597.8|45622.9|45582.9|0
1645776300000|2022-02-25 08:05:00|45637.8|45597.8|45627.9|45587.9|45637.8|45597.8|45627.8|45587.8|0
1645776320000|2022-02-25 08:05:20|45617.9|45577.9|45627.8|45587.8|45627.8|45587.8|45617.9|45577.9|1
1645776330000|2022-02-25 08:05:30|45627.9|45587.9|45627.9|45587.9|45627.9|45587.9|45627.9|45587.9|0
1645776340000|2022-02-25 08:05:40|45637.9|45597.9|45627.9|45587.9|45637.9|45597.9|45627.9|45587.9|1
1645776370000|2022-02-25 08:06:10|45632.8|45592.8|45637.9|45597.9|45637.9|45597.9|45632.8|45592.8|0
1645776380000|2022-02-25 08:06:20|45627.9|45587.9|45627.9|45587.9|45627.9|45587.9|45627.9|45587.9|0
1645776390000|2022-02-25 08:06:30|45622.8|45582.8|45622.8|45582.8|45622.8|45582.8|45622.8|45582.8|0
1645776400000|2022-02-25 08:06:40|45622.9|45582.9|45622.9|45582.9|45622.9|45582.9|45622.9|45582.9|0
1645776410000|2022-02-25 08:06:50|45622.8|45582.8|45627.9|45587.9|45627.9|45587.9|45617.9|45577.9|3
1645776420000|2022-02-25 08:07:00|45627.8|45587.8|45617.9|45577.9|45627.9|45587.9|45617.9|45577.9|0
1645776430000|2022-02-25 08:07:10|45617.8|45577.8|45597.8|45557.8|45617.9|45577.9|45597.8|45557.8|0
1645776440000|2022-02-25 08:07:20|45582.8|45542.8|45587.8|45547.8|45587.8|45547.8|45582.8|45542.8|4
1645776450000|2022-02-25 08:07:30|45582.8|45542.8|45587.7|45547.7|45592.8|45552.8|45582.7|45542.7|5
1645776460000|2022-02-25 08:07:40|45587.8|45547.8|45597.7|45557.7|45597.7|45557.7|45587.8|45547.8|0
1645776480000|2022-02-25 08:08:00|45597.8|45557.8|45587.8|45547.8|45597.8|45557.8|45587.8|45547.8|0
1645776490000|2022-02-25 08:08:10|45582.8|45542.8|45582.8|45542.8|45582.8|45542.8|45582.8|45542.8|0
1645776500000|2022-02-25 08:08:20|45582.7|45542.7|45597.8|45557.8|45597.8|45557.8|45582.7|45542.7|7
1645776510000|2022-02-25 08:08:30|45607.8|45567.8|45597.8|45557.8|45607.8|45567.8|45597.8|45557.8|1
1645776520000|2022-02-25 08:08:40|45607.7|45567.7|45607.7|45567.7|45607.7|45567.7|45607.7|45567.7|0
1645776530000|2022-02-25 08:08:50|45607.8|45567.8|45617.8|45577.8|45617.8|45577.8|45607.8|45567.8|0
1645776540000|2022-02-25 08:09:00|45597.9|45557.9|45597.7|45557.7|45597.9|45557.9|45582.8|45542.8|0
1645776550000|2022-02-25 08:09:10|45597.8|45557.8|45597.8|45557.8|45597.8|45557.8|45597.7|45557.7|0
1645776560000|2022-02-25 08:09:20|45597.7|45557.7|45587.8|45547.8|45597.7|45557.7|45587.8|45547.8|4
1645776570000|2022-02-25 08:09:30|45582.8|45542.8|45587.8|45547.8|45587.8|45547.8|45582.8|45542.8|5
1645776580000|2022-02-25 08:09:40|45582.8|45542.8|45587.8|45547.8|45587.8|45547.8|45572.8|45532.8|4
1645776590000|2022-02-25 08:09:50|45597.8|45557.8|45597.8|45557.8|45597.8|45557.8|45592.8|45552.8|0
1645776600000|2022-02-25 08:10:00|45602.8|45562.8|45597.8|45557.8|45602.8|45562.8|45597.8|45557.8|0
1645776610000|2022-02-25 08:10:10|45602.8|45562.8|45587.8|45547.8|45607.8|45567.8|45587.8|45547.8|1
1645776620000|2022-02-25 08:10:20|45597.7|45557.7|45597.8|45557.8|45597.8|45557.8|45587.8|45547.8|0
1645776630000|2022-02-25 08:10:30|45582.8|45542.8|45577.7|45537.7|45582.8|45542.8|45572.8|45532.8|13
1645776640000|2022-02-25 08:10:40|45592.8|45552.8|45592.8|45552.8|45592.8|45552.8|45592.8|45552.8|1
1645776650000|2022-02-25 08:10:50|45587.8|45547.8|45577.8|45537.8|45587.8|45547.8|45577.8|45537.8|0
1645776660000|2022-02-25 08:11:00|45582.8|45542.8|45587.8|45547.8|45592.8|45552.8|45582.8|45542.8|2
1645776670000|2022-02-25 08:11:10|45582.8|45542.8|45572.8|45532.8|45582.8|45542.8|45572.8|45532.8|0
1645776680000|2022-02-25 08:11:20|45592.8|45552.8|45587.8|45547.8|45592.8|45552.8|45587.8|45547.8|4
1645776690000|2022-02-25 08:11:30|45562.8|45522.8|45577.8|45537.8|45577.8|45537.8|45562.8|45522.8|11
1645776700000|2022-02-25 08:11:40|45572.9|45532.9|45567.8|45527.8|45572.9|45532.9|45557.8|45517.8|3
1645776710000|2022-02-25 08:11:50|45577.8|45537.8|45572.9|45532.9|45577.8|45537.8|45572.9|45532.9|0
1645776720000|2022-02-25 08:12:00|45562.9|45522.9|45557.9|45517.9|45562.9|45522.9|45557.8|45517.8|8
1645776730000|2022-02-25 08:12:10|45557.8|45517.8|45557.8|45517.8|45557.8|45517.8|45557.8|45517.8|0
1645776740000|2022-02-25 08:12:20|45557.9|45517.9|45557.9|45517.9|45557.9|45517.9|45557.9|45517.9|0
1645776750000|2022-02-25 08:12:30|45562.9|45522.9|45567.8|45527.8|45567.8|45527.8|45562.9|45522.9|1
1645776760000|2022-02-25 08:12:40|45557.8|45517.8|45557.8|45517.8|45557.8|45517.8|45557.8|45517.8|0
1645776770000|2022-02-25 08:12:50|45567.8|45527.8|45567.8|45527.8|45567.8|45527.8|45562.8|45522.8|3
1645776780000|2022-02-25 08:13:00|45577.8|45537.8|45567.8|45527.8|45577.8|45537.8|45567.8|45527.8|5
1645776790000|2022-02-25 08:13:10|45552.9|45512.9|45557.8|45517.8|45557.8|45517.8|45552.9|45512.9|1
1645776810000|2022-02-25 08:13:30|45562.8|45522.8|45547.8|45507.8|45562.8|45522.8|45547.8|45507.8|1
1645776820000|2022-02-25 08:13:40|45552.8|45512.8|45552.8|45512.8|45552.8|45512.8|45552.8|45512.8|0
1645776830000|2022-02-25 08:13:50|45547.8|45507.8|45547.8|45507.8|45547.8|45507.8|45547.8|45507.8|0
1645776840000|2022-02-25 08:14:00|45552.8|45512.8|45547.8|45507.8|45557.8|45517.8|45547.8|45507.8|0
1645776850000|2022-02-25 08:14:10|45552.8|45512.8|45557.8|45517.8|45567.7|45527.7|45552.8|45512.8|1
1645776860000|2022-02-25 08:14:20|||||||||2
1645776870000|2022-02-25 08:14:30|45567.7|45527.7|45557.7|45517.7|45577.7|45537.7|45557.7|45517.7|5
1645776880000|2022-02-25 08:14:40|45567.7|45527.7|45567.7|45527.7|45567.7|45527.7|45567.7|45527.7|0
1645776900000|2022-02-25 08:15:00|45562.7|45522.7|45567.7|45527.7|45567.7|45527.7|45562.7|45522.7|1
1645776920000|2022-02-25 08:15:20|45557.7|45517.7|45567.7|45527.7|45567.7|45527.7|45557.7|45517.7|0
1645776940000|2022-02-25 08:15:40|45557.7|45517.7|45577.7|45537.7|45577.7|45537.7|45557.7|45517.7|0
1645776950000|2022-02-25 08:15:50|45557.7|45517.7|45557.7|45517.7|45557.7|45517.7|45557.7|45517.7|2
1645776960000|2022-02-25 08:16:00|45567.7|45527.7|45557.7|45517.7|45567.7|45527.7|45557.7|45517.7|1
1645776970000|2022-02-25 08:16:10|45577.7|45537.7|45577.6|45537.6|45577.7|45537.7|45577.6|45537.6|2
1645776980000|2022-02-25 08:16:20|45557.7|45517.7|45557.7|45517.7|45557.7|45517.7|45557.7|45517.7|1
1645776990000|2022-02-25 08:16:30|45562.7|45522.7|45567.7|45527.7|45567.7|45527.7|45562.7|45522.7|2
1645777010000|2022-02-25 08:16:50|45572.7|45532.7|45572.7|45532.7|45577.7|45537.7|45572.7|45532.7|0
1645777020000|2022-02-25 08:17:00|45567.7|45527.7|45577.6|45537.6|45577.6|45537.6|45567.7|45527.7|6
1645777030000|2022-02-25 08:17:10|45577.7|45537.7|45562.7|45522.7|45577.7|45537.7|45562.7|45522.7|0
1645777040000|2022-02-25 08:17:20|45557.7|45517.7|45547.7|45507.7|45557.7|45517.7|45547.7|45507.7|1
1645777060000|2022-02-25 08:17:40|45557.6|45517.6|45547.7|45507.7|45557.7|45517.7|45547.7|45507.7|3
1645777070000|2022-02-25 08:17:50|45542.7|45502.7|45537.6|45497.6|45542.7|45502.7|45522.7|45482.7|8
1645777090000|2022-02-25 08:18:10|45522.7|45482.7|45522.7|45482.7|45522.7|45482.7|45522.7|45482.7|0
1645777100000|2022-02-25 08:18:20|45527.7|45487.7|45527.7|45487.7|45527.7|45487.7|45527.7|45487.7|0
1645777110000|2022-02-25 08:18:30|45537.7|45497.7|45537.7|45497.7|45537.7|45497.7|45537.7|45497.7|1
1645777120000|2022-02-25 08:18:40|45522.7|45482.7|45522.7|45482.7|45522.7|45482.7|45522.7|45482.7|1
1645777130000|2022-02-25 08:18:50|45527.7|45487.7|45537.7|45497.7|45537.7|45497.7|45527.7|45487.7|1
1645777140000|2022-02-25 08:19:00|45547.6|45507.6|45547.7|45507.7|45552.7|45512.7|45547.6|45507.6|0
1645777150000|2022-02-25 08:19:10|45532.7|45492.7|45537.7|45497.7|45552.7|45512.7|45532.7|45492.7|5
1645777160000|2022-02-25 08:19:20|45542.7|45502.7|45537.7|45497.7|45547.7|45507.7|45537.7|45497.7|0
1645777190000|2022-02-25 08:19:50|45542.7|45502.7|45537.6|45497.6|45542.7|45502.7|45537.6|45497.6|11
1645777200000|2022-02-25 08:20:00|45537.7|45497.7|45537.7|45497.7|45537.7|45497.7|45537.7|45497.7|1
1645777250000|2022-02-25 08:20:50|45527.7|45487.7|45537.7|45497.7|45537.7|45497.7|45527.7|45487.7|2
1645777260000|2022-02-25 08:21:00|45552.7|45512.7|45557.7|45517.7|45562.7|45522.7|45542.8|45502.8|5
1645777270000|2022-02-25 08:21:10|45557.6|45517.6|45557.7|45517.7|45557.7|45517.7|45557.6|45517.6|0
1645777280000|2022-02-25 08:21:20|45557.6|45517.6|45537.8|45497.8|45557.7|45517.7|45537.8|45497.8|1
1645777290000|2022-02-25 08:21:30|45537.7|45497.7|45547.7|45507.7|45547.7|45507.7|45537.7|45497.7|2
1645777300000|2022-02-25 08:21:40|45557.7|45517.7|45547.7|45507.7|45557.7|45517.7|45547.7|45507.7|0
1645777310000|2022-02-25 08:21:50|45562.7|45522.7|45562.7|45522.7|45562.7|45522.7|45562.7|45522.7|1
1645777320000|2022-02-25 08:22:00|45572.7|45532.7|45577.6|45537.6|45577.7|45537.7|45572.6|45532.6|5
1645777330000|2022-02-25 08:22:10|45572.6|45532.6|45572.6|45532.6|45572.6|45532.6|45572.6|45532.6|2
1645777340000|2022-02-25 08:22:20|||||||||1
1645777350000|2022-02-25 08:22:30|||||||||1
1645777360000|2022-02-25 08:22:40|45577.6|45537.6|45577.6|45537.6|45577.6|45537.6|45577.6|45537.6|5
1645777370000|2022-02-25 08:22:50|45572.6|45532.6|45572.6|45532.6|45572.6|45532.6|45572.6|45532.6|11
1645777380000|2022-02-25 08:23:00|45582.6|45542.6|45582.6|45542.6|45582.6|45542.6|45577.6|45537.6|6
1645777390000|2022-02-25 08:23:10|45572.6|45532.6|45572.6|45532.6|45572.6|45532.6|45572.6|45532.6|8
1645777420000|2022-02-25 08:23:40|45577.6|45537.6|45577.6|45537.6|45577.6|45537.6|45572.6|45532.6|4
1645777430000|2022-02-25 08:23:50|45572.6|45532.6|45537.6|45497.6|45572.6|45532.6|45537.6|45497.6|6
1645777440000|2022-02-25 08:24:00|45537.7|45497.7|45537.6|45497.6|45537.7|45497.7|45527.7|45487.7|1
1645777450000|2022-02-25 08:24:10|45527.6|45487.6|45527.7|45487.7|45527.7|45487.7|45527.6|45487.6|1
1645777460000|2022-02-25 08:24:20|45527.6|45487.6|45527.6|45487.6|45527.6|45487.6|45527.6|45487.6|0
1645777470000|2022-02-25 08:24:30|45537.6|45497.6|45527.6|45487.6|45537.6|45497.6|45527.6|45487.6|3
1645777480000|2022-02-25 08:24:40|45532.6|45492.6|45527.7|45487.7|45532.6|45492.6|45527.7|45487.7|0
1645777490000|2022-02-25 08:24:50|45522.6|45482.6|45522.6|45482.6|45522.6|45482.6|45522.6|45482.6|0
1645777510000|2022-02-25 08:25:10|45497.7|45457.7|45497.7|45457.7|45497.7|45457.7|45497.7|45457.7|23
1645777520000|2022-02-25 08:25:20|45492.7|45452.7|45487.6|45447.6|45492.7|45452.7|45477.7|45437.7|1
1645777530000|2022-02-25 08:25:30|45487.7|45447.7|45487.7|45447.7|45487.7|45447.7|45487.6|45447.6|0
1645777540000|2022-02-25 08:25:40|45492.7|45452.7|45477.7|45437.7|45497.7|45457.7|45477.7|45437.7|6
1645777550000|2022-02-25 08:25:50|45487.6|45447.6|45477.7|45437.7|45487.6|45447.6|45477.6|45437.6|3
1645777560000|2022-02-25 08:26:00|45472.7|45432.7|45457.7|45417.7|45472.7|45432.7|45457.7|45417.7|1
1645777570000|2022-02-25 08:26:10|||||||||1
1645777580000|2022-02-25 08:26:20|45462.7|45422.7|45462.7|45422.7|45462.7|45422.7|45457.7|45417.7|4
1645777590000|2022-02-25 08:26:30|45447.7|45407.7|45452.7|45412.7|45452.7|45412.7|45432.7|45392.7|2
1645777600000|2022-02-25 08:26:40|45447.7|45407.7|45432.6|45392.6|45452.7|45412.7|45432.6|45392.6|3
1645777610000|2022-02-25 08:26:50|45437.7|45397.7|45437.7|45397.7|45437.7|45397.7|45437.7|45397.7|1
1645777620000|2022-02-25 08:27:00|45442.7|45402.7|45437.6|45397.6|45442.7|45402.7|45427.7|45387.7|5
1645777630000|2022-02-25 08:27:10|45437.7|45397.7|45427.7|45387.7|45447.7|45407.7|45427.6|45387.6|4
1645777640000|2022-02-25 08:27:20|45422.7|45382.7|45397.7|45357.7|45427.7|45387.7|45397.7|45357.7|12
1645777650000|2022-02-25 08:27:30|45402.6|45362.6|45402.6|45362.6|45407.7|45367.7|45402.6|45362.6|2
1645777660000|2022-02-25 08:27:40|45407.6|45367.6|45417.6|45377.6|45427.6|45387.6|45407.6|45367.6|5
1645777670000|2022-02-25 08:27:50|45417.7|45377.7|45422.6|45382.6|45427.6|45387.6|45412.7|45372.7|2
1645777680000|2022-02-25 08:28:00|45417.7|45377.7|45417.7|45377.7|45422.6|45382.6|45417.7|45377.7|0
1645777690000|2022-02-25 08:28:10|45417.6|45377.6|45407.6|45367.6|45417.6|45377.6|45407.6|45367.6|0
1645777700000|2022-02-25 08:28:20|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|45427.6|45387.6|7
1645777710000|2022-02-25 08:28:30|45437.6|45397.6|45427.6|45387.6|45447.6|45407.6|45427.6|45387.6|5
1645777720000|2022-02-25 08:28:40|45437.6|45397.6|45437.5|45397.5|45442.6|45402.6|45437.5|45397.5|0
1645777730000|2022-02-25 08:28:50|45427.6|45387.6|45427.6|45387.6|45437.6|45397.6|45427.5|45387.5|0
1645777740000|2022-02-25 08:29:00|45437.6|45397.6|45437.6|45397.6|45442.5|45402.5|45427.6|45387.6|6
1645777750000|2022-02-25 08:29:10|45442.5|45402.5|45437.6|45397.6|45442.5|45402.5|45422.6|45382.6|2
1645777760000|2022-02-25 08:29:20|45437.5|45397.5|45447.6|45407.6|45447.6|45407.6|45437.5|45397.5|0
1645777780000|2022-02-25 08:29:40|45437.6|45397.6|45437.6|45397.6|45447.6|45407.6|45437.6|45397.6|0
1645777790000|2022-02-25 08:29:50|45447.6|45407.6|45477.6|45437.6|45477.6|45437.6|45442.6|45402.6|10
1645777800000|2022-02-25 08:30:00|45472.6|45432.6|45487.6|45447.6|45487.6|45447.6|45467.6|45427.6|1
1645777820000|2022-02-25 08:30:20|45492.6|45452.6|45507.5|45467.5|45507.6|45467.6|45492.6|45452.6|8
1645777830000|2022-02-25 08:30:30|45507.6|45467.6|45497.6|45457.6|45507.6|45467.6|45497.6|45457.6|1
1645777850000|2022-02-25 08:30:50|45502.5|45462.5|45507.6|45467.6|45507.6|45467.6|45502.5|45462.5|11
1645777860000|2022-02-25 08:31:00|||||||||3
1645777870000|2022-02-25 08:31:10|45487.6|45447.6|45497.5|45457.5|45497.5|45457.5|45482.5|45442.5|5
1645777880000|2022-02-25 08:31:20|45497.6|45457.6|45477.6|45437.6|45497.6|45457.6|45477.6|45437.6|2
1645777890000|2022-02-25 08:31:30|45487.5|45447.5|45487.6|45447.6|45487.6|45447.6|45477.6|45437.6|5
1645777910000|2022-02-25 08:31:50|45487.5|45447.5|45482.6|45442.6|45487.5|45447.5|45477.6|45437.6|26
1645777920000|2022-02-25 08:32:00|45487.6|45447.6|45477.6|45437.6|45487.6|45447.6|45477.6|45437.6|2
1645777930000|2022-02-25 08:32:10|45482.6|45442.6|45487.6|45447.6|45487.6|45447.6|45482.6|45442.6|3
1645777940000|2022-02-25 08:32:20|45487.5|45447.5|45487.5|45447.5|45487.5|45447.5|45487.5|45447.5|0
1645777950000|2022-02-25 08:32:30|45487.6|45447.6|45487.6|45447.6|45487.6|45447.6|45487.6|45447.6|7
1645777960000|2022-02-25 08:32:40|45487.5|45447.5|45487.5|45447.5|45487.5|45447.5|45487.5|45447.5|1
1645777970000|2022-02-25 08:32:50|45482.6|45442.6|45482.6|45442.6|45482.6|45442.6|45482.6|45442.6|0
1645777980000|2022-02-25 08:33:00|45477.6|45437.6|45507.6|45467.6|45512.5|45472.5|45477.5|45437.5|4
1645777990000|2022-02-25 08:33:10|45497.6|45457.6|45502.6|45462.6|45507.6|45467.6|45497.6|45457.6|4
1645778020000|2022-02-25 08:33:40|45507.6|45467.6|45512.6|45472.6|45512.6|45472.6|45507.6|45467.6|1
1645778030000|2022-02-25 08:33:50|45502.6|45462.6|45497.6|45457.6|45502.6|45462.6|45497.6|45457.6|2
1645778040000|2022-02-25 08:34:00|45502.6|45462.6|45497.6|45457.6|45502.6|45462.6|45497.6|45457.6|0
1645778060000|2022-02-25 08:34:20|45502.7|45462.7|45477.6|45437.6|45502.7|45462.7|45477.6|45437.6|17
1645778080000|2022-02-25 08:34:40|45477.7|45437.7|45487.6|45447.6|45497.6|45457.6|45477.7|45437.7|1
1645778100000|2022-02-25 08:35:00|45482.6|45442.6|45477.6|45437.6|45482.6|45442.6|45477.6|45437.6|0
1645778130000|2022-02-25 08:35:30|45472.7|45432.7|45472.7|45432.7|45477.7|45437.7|45472.7|45432.7|0
1645778140000|2022-02-25 08:35:40|45467.7|45427.7|45467.6|45427.6|45477.6|45437.6|45447.6|45407.6|8
1645778160000|2022-02-25 08:36:00|45477.6|45437.6|45467.6|45427.6|45477.6|45437.6|45467.6|45427.6|0
1645778170000|2022-02-25 08:36:10|45462.6|45422.6|45462.6|45422.6|45467.6|45427.6|45462.6|45422.6|1
1645778180000|2022-02-25 08:36:20|45467.5|45427.5|45467.6|45427.6|45467.6|45427.6|45457.6|45417.6|0
1645778190000|2022-02-25 08:36:30|45462.6|45422.6|45457.6|45417.6|45462.6|45422.6|45457.6|45417.6|0
1645778200000|2022-02-25 08:36:40|45452.6|45412.6|45467.6|45427.6|45467.6|45427.6|45452.6|45412.6|0
1645778220000|2022-02-25 08:37:00|45457.6|45417.6|45467.6|45427.6|45467.6|45427.6|45457.6|45417.6|0
1645778230000|2022-02-25 08:37:10|45467.5|45427.5|45467.6|45427.6|45467.6|45427.6|45467.5|45427.5|0
1645778240000|2022-02-25 08:37:20|45472.5|45432.5|45472.6|45432.6|45472.6|45432.6|45467.5|45427.5|1
1645778250000|2022-02-25 08:37:30|45467.6|45427.6|45472.6|45432.6|45477.6|45437.6|45467.6|45427.6|0
1645778260000|2022-02-25 08:37:40|45467.6|45427.6|45487.6|45447.6|45487.6|45447.6|45467.5|45427.5|1
1645778270000|2022-02-25 08:37:50|45477.6|45437.6|45487.5|45447.5|45487.6|45447.6|45477.6|45437.6|3
1645778280000|2022-02-25 08:38:00|45487.6|45447.6|45512.6|45472.6|45512.6|45472.6|45487.5|45447.5|8
1645778290000|2022-02-25 08:38:10|||||||||13
1645778300000|2022-02-25 08:38:20|45522.6|45482.6|45522.6|45482.6|45522.6|45482.6|45517.7|45477.7|5
1645778310000|2022-02-25 08:38:30|45517.7|45477.7|45517.7|45477.7|45517.7|45477.7|45517.7|45477.7|18
1645778320000|2022-02-25 08:38:40|45517.6|45477.6|45507.6|45467.6|45517.6|45477.6|45507.6|45467.6|0
1645778400000|2022-02-25 08:40:00|45502.7|45462.7|45492.6|45452.6|45502.7|45462.7|45492.6|45452.6|2
1645778410000|2022-02-25 08:40:10|||||||||2
1645778420000|2022-02-25 08:40:20|45487.7|45447.7|45487.6|45447.6|45487.7|45447.7|45487.6|45447.6|2
1645778430000|2022-02-25 08:40:30|45482.6|45442.6|45477.7|45437.7|45482.6|45442.6|45477.7|45437.7|2
1645778440000|2022-02-25 08:40:40|45477.6|45437.6|45467.6|45427.6|45477.6|45437.6|45467.6|45427.6|0
1645778450000|2022-02-25 08:40:50|45467.7|45427.7|45477.7|45437.7|45477.7|45437.7|45467.7|45427.7|0
1645778460000|2022-02-25 08:41:00|45477.6|45437.6|45477.7|45437.7|45477.7|45437.7|45477.6|45437.6|0
1645778470000|2022-02-25 08:41:10|45467.6|45427.6|45477.6|45437.6|45477.6|45437.6|45467.6|45427.6|0
1645778480000|2022-02-25 08:41:20|45482.6|45442.6|45482.6|45442.6|45482.6|45442.6|45482.6|45442.6|0
1645778490000|2022-02-25 08:41:30|45477.6|45437.6|45477.6|45437.6|45482.6|45442.6|45477.6|45437.6|0
1645778510000|2022-02-25 08:41:50|45472.7|45432.7|45467.6|45427.6|45477.6|45437.6|45467.6|45427.6|1
1645778520000|2022-02-25 08:42:00|45447.7|45407.7|45437.6|45397.6|45447.7|45407.7|45437.6|45397.6|3
1645778530000|2022-02-25 08:42:10|45442.6|45402.6|45387.6|45347.6|45442.6|45402.6|45372.6|45332.6|4
1645778540000|2022-02-25 08:42:20|45377.6|45337.6|45372.6|45332.6|45377.7|45337.7|45372.6|45332.6|0
1645778550000|2022-02-25 08:42:30|45342.6|45302.6|45367.5|45327.5|45367.5|45327.5|45342.6|45302.6|20
1645778560000|2022-02-25 08:42:40|45372.5|45332.5|45337.6|45297.6|45372.6|45332.6|45327.6|45287.6|12
1645778570000|2022-02-25 08:42:50|45332.6|45292.6|45322.6|45282.6|45342.6|45302.6|45322.6|45282.6|8
1645778580000|2022-02-25 08:43:00|45327.6|45287.6|45282.6|45242.6|45327.6|45287.6|45282.6|45242.6|30
1645778590000|2022-02-25 08:43:10|45287.6|45247.6|45272.6|45232.6|45297.7|45257.7|45272.6|45232.6|4
1645778600000|2022-02-25 08:43:20|45262.6|45222.6|45297.5|45257.5|45307.6|45267.6|45262.6|45222.6|13
1645778610000|2022-02-25 08:43:30|45307.5|45267.5|45287.5|45247.5|45307.6|45267.6|45272.5|45232.5|32
1645778620000|2022-02-25 08:43:40|45292.6|45252.6|45297.6|45257.6|45307.6|45267.6|45287.5|45247.5|2
1645778630000|2022-02-25 08:43:50|45302.6|45262.6|45317.6|45277.6|45317.6|45277.6|45297.6|45257.6|2
1645778640000|2022-02-25 08:44:00|45307.6|45267.6|45317.5|45277.5|45317.6|45277.6|45292.7|45252.7|5
1645778650000|2022-02-25 08:44:10|45312.6|45272.6|45272.6|45232.6|45312.6|45272.6|45272.6|45232.6|22
1645778660000|2022-02-25 08:44:20|45267.7|45227.7|45267.7|45227.7|45282.6|45242.6|45267.6|45227.6|7
1645778670000|2022-02-25 08:44:30|45272.6|45232.6|45267.6|45227.6|45277.6|45237.6|45252.7|45212.7|1
1645778680000|2022-02-25 08:44:40|45262.6|45222.6|45257.6|45217.6|45262.6|45222.6|45257.6|45217.6|0
1645778690000|2022-02-25 08:44:50|45257.7|45217.7|45267.7|45227.7|45272.6|45232.6|45257.6|45217.6|8
1645778700000|2022-02-25 08:45:00|45267.6|45227.6|45267.6|45227.6|45267.6|45227.6|45257.6|45217.6|9
1645778710000|2022-02-25 08:45:10|45267.7|45227.7|45282.6|45242.6|45297.6|45257.6|45267.7|45227.7|14
1645778720000|2022-02-25 08:45:20|45277.6|45237.6|45327.7|45287.7|45327.7|45287.7|45277.6|45237.6|58
1645778730000|2022-02-25 08:45:30|45322.7|45282.7|45317.7|45277.7|45327.6|45287.6|45317.6|45277.6|1
1645778740000|2022-02-25 08:45:40|45317.6|45277.6|45327.6|45287.6|45327.6|45287.6|45317.6|45277.6|5
1645778750000|2022-02-25 08:45:50|45332.5|45292.5|45367.5|45327.5|45367.5|45327.5|45327.7|45287.7|2
1645778760000|2022-02-25 08:46:00|45357.6|45317.6|45312.7|45272.7|45377.5|45337.5|45312.7|45272.7|18
1645778770000|2022-02-25 08:46:10|45302.8|45262.8|45277.7|45237.7|45307.6|45267.6|45277.7|45237.7|22
1645778780000|2022-02-25 08:46:20|||||||||10
1645778790000|2022-02-25 08:46:30|45267.7|45227.7|45272.7|45232.7|45272.7|45232.7|45267.7|45227.7|1
1645778800000|2022-02-25 08:46:40|45277.7|45237.7|45272.7|45232.7|45277.7|45237.7|45272.7|45232.7|0
1645778810000|2022-02-25 08:46:50|45267.8|45227.8|45252.7|45212.7|45267.8|45227.8|45252.7|45212.7|0
1645778820000|2022-02-25 08:47:00|45257.7|45217.7|45252.7|45212.7|45257.7|45217.7|45252.7|45212.7|4
1645778830000|2022-02-25 08:47:10|45257.7|45217.7|45257.7|45217.7|45282.7|45242.7|45252.7|45212.7|32
1645778840000|2022-02-25 08:47:20|45262.7|45222.7|45257.7|45217.7|45267.7|45227.7|45252.7|45212.7|2
1645778850000|2022-02-25 08:47:30|45252.7|45212.7|45252.7|45212.7|45257.7|45217.7|45247.7|45207.7|0
1645778860000|2022-02-25 08:47:40|45247.7|45207.7|45237.8|45197.8|45247.7|45207.7|45232.7|45192.7|1
1645778870000|2022-02-25 08:47:50|45237.7|45197.7|45202.7|45162.7|45247.7|45207.7|45192.7|45152.7|18
1645778880000|2022-02-25 08:48:00|45207.7|45167.7|45232.6|45192.6|45232.6|45192.6|45207.7|45167.7|36
1645778890000|2022-02-25 08:48:10|45237.6|45197.6|45267.5|45227.5|45267.5|45227.5|45227.6|45187.6|11
1645778900000|2022-02-25 08:48:20|45262.6|45222.6|45262.6|45222.6|45267.5|45227.5|45262.6|45222.6|0
1645778910000|2022-02-25 08:48:30|45267.5|45227.5|45242.6|45202.6|45267.5|45227.5|45242.6|45202.6|1
1645778920000|2022-02-25 08:48:40|45242.5|45202.5|45162.6|45122.6|45242.5|45202.5|45162.6|45122.6|36
1645778930000|2022-02-25 08:48:50|45167.6|45127.6|45202.5|45162.5|45202.6|45162.6|45167.6|45127.6|8
1645778940000|2022-02-25 08:49:00|45202.6|45162.6|45142.6|45102.6|45217.5|45177.5|45142.6|45102.6|9
1645778950000|2022-02-25 08:49:10|45147.6|45107.6|45142.6|45102.6|45147.6|45107.6|45142.6|45102.6|3
1645778960000|2022-02-25 08:49:20|45147.6|45107.6|45152.6|45112.6|45152.6|45112.6|45142.6|45102.6|2
1645778970000|2022-02-25 08:49:30|45147.6|45107.6|45142.6|45102.6|45147.6|45107.6|45142.6|45102.6|15
1645778980000|2022-02-25 08:49:40|45147.6|45107.6|45147.4|45107.4|45147.6|45107.6|45142.6|45102.6|15
1645778990000|2022-02-25 08:49:50|45142.6|45102.6|45137.6|45097.6|45152.6|45112.6|45132.7|45092.7|30
1645779000000|2022-02-25 08:50:00|45142.6|45102.6|45137.6|45097.6|45142.6|45102.6|45137.6|45097.6|1
1645779010000|2022-02-25 08:50:10|45132.6|45092.6|45072.7|45032.7|45132.6|45092.6|45072.7|45032.7|10
1645779020000|2022-02-25 08:50:20|45072.8|45032.8|45087.8|45047.8|45087.8|45047.8|45072.8|45032.8|1
1645779030000|2022-02-25 08:50:30|45087.7|45047.7|45132.6|45092.6|45132.6|45092.6|45087.7|45047.7|7
1645779040000|2022-02-25 08:50:40|45137.5|45097.5|45142.6|45102.6|45142.6|45102.6|45137.5|45097.5|0
1645779050000|2022-02-25 08:50:50|45137.7|45097.7|45147.6|45107.6|45147.6|45107.6|45137.6|45097.6|13
1645779060000|2022-02-25 08:51:00|45162.5|45122.5|45162.7|45122.7|45162.7|45122.7|45162.5|45122.5|24
1645779070000|2022-02-25 08:51:10|45162.6|45122.6|45162.6|45122.6|45162.6|45122.6|45162.6|45122.6|7
1645779080000|2022-02-25 08:51:20|45167.6|45127.6|45177.7|45137.7|45182.6|45142.6|45167.6|45127.6|23
1645779090000|2022-02-25 08:51:30|45182.6|45142.6|45177.7|45137.7|45182.6|45142.6|45172.7|45132.7|9
1645779100000|2022-02-25 08:51:40|45182.6|45142.6|45182.7|45142.7|45182.7|45142.7|45182.6|45142.6|2
1645779110000|2022-02-25 08:51:50|45182.6|45142.6|45197.7|45157.7|45197.7|45157.7|45182.6|45142.6|3
1645779120000|2022-02-25 08:52:00|45202.6|45162.6|45212.6|45172.6|45212.6|45172.6|45202.6|45162.6|7
1645779130000|2022-02-25 08:52:10|45212.7|45172.7|45282.6|45242.6|45282.6|45242.6|45202.7|45162.7|12
1645779140000|2022-02-25 08:52:20|45317.6|45277.6|45317.6|45277.6|45317.6|45277.6|45312.6|45272.6|12
1645779150000|2022-02-25 08:52:30|45367.4|45287.4|45222.5|45182.5|45367.4|45287.4|45222.5|45182.5|23
1645779160000|2022-02-25 08:52:40|45192.6|45152.6|45257.6|45217.6|45257.6|45217.6|45182.6|45142.6|13
1645779170000|2022-02-25 08:52:50|45267.6|45227.6|45322.5|45282.5|45322.5|45282.5|45262.6|45222.6|7
1645779180000|2022-02-25 08:53:00|45332.4|45292.4|45312.5|45272.5|45332.4|45292.4|45312.5|45272.5|0
1645779190000|2022-02-25 08:53:10|45307.4|45267.4|45312.4|45272.4|45312.4|45272.4|45292.6|45252.6|5
1645779200000|2022-02-25 08:53:20|45302.5|45262.5|45322.5|45282.5|45327.4|45287.4|45302.5|45262.5|16
1645779210000|2022-02-25 08:53:30|45322.4|45282.4|45322.5|45282.5|45322.5|45282.5|45322.4|45282.4|0
1645779220000|2022-02-25 08:53:40|45322.4|45282.4|45347.4|45307.4|45347.4|45307.4|45322.4|45282.4|1
1645779230000|2022-02-25 08:53:50|45332.5|45292.5|45317.5|45277.5|45342.3|45302.3|45317.4|45277.4|18
1645779240000|2022-02-25 08:54:00|45277.6|45237.6|45282.5|45242.5|45282.6|45242.6|45277.5|45237.5|2
1645779250000|2022-02-25 08:54:10|45277.5|45237.5|45282.6|45242.6|45282.6|45242.6|45277.5|45237.5|0
1645779260000|2022-02-25 08:54:20|45287.6|45247.6|45282.6|45242.6|45292.6|45252.6|45282.6|45242.6|2
1645779270000|2022-02-25 08:54:30|45292.6|45252.6|45287.6|45247.6|45292.6|45252.6|45287.6|45247.6|1
1645779280000|2022-02-25 08:54:40|45292.5|45252.5|45267.6|45227.6|45292.5|45252.5|45267.6|45227.6|0
1645779290000|2022-02-25 08:54:50|45262.6|45222.6|45267.7|45227.7|45267.7|45227.7|45262.6|45222.6|3
1645779300000|2022-02-25 08:55:00|45262.7|45222.7|45257.6|45217.6|45262.7|45222.7|45257.6|45217.6|0
1645779310000|2022-02-25 08:55:10|45262.6|45222.6|45252.6|45212.6|45262.6|45222.6|45252.6|45212.6|2
1645779320000|2022-02-25 08:55:20|45247.6|45207.6|45247.6|45207.6|45247.6|45207.6|45247.6|45207.6|2
1645779330000|2022-02-25 08:55:30|45242.6|45202.6|45252.6|45212.6|45252.6|45212.6|45242.6|45202.6|0
1645779340000|2022-02-25 08:55:40|45257.7|45217.7|45237.6|45197.6|45257.7|45217.7|45237.6|45197.6|0
1645779350000|2022-02-25 08:55:50|45232.6|45192.6|45242.6|45202.6|45247.6|45207.6|45232.6|45192.6|2
1645779360000|2022-02-25 08:56:00|45247.6|45207.6|45277.6|45237.6|45277.6|45237.6|45247.6|45207.6|9
1645779370000|2022-02-25 08:56:10|45282.6|45242.6|45287.6|45247.6|45287.6|45247.6|45282.6|45242.6|0
1645779390000|2022-02-25 08:56:30|45292.5|45252.5|45312.5|45272.5|45312.5|45272.5|45292.5|45252.5|2
1645779400000|2022-02-25 08:56:40|45307.5|45267.5|45317.5|45277.5|45322.5|45282.5|45307.5|45267.5|13
1645779420000|2022-02-25 08:57:00|45322.5|45282.5|45317.5|45277.5|45322.5|45282.5|45317.5|45277.5|1
1645779430000|2022-02-25 08:57:10|||||||||9
1645779440000|2022-02-25 08:57:20|45327.5|45287.5|45332.5|45292.5|45332.5|45292.5|45322.5|45282.5|12
1645779450000|2022-02-25 08:57:30|45322.5|45282.5|45307.5|45267.5|45322.6|45282.6|45307.5|45267.5|3
1645779460000|2022-02-25 08:57:40|45307.6|45267.6|45307.6|45267.6|45307.6|45267.6|45307.6|45267.6|0
1645779470000|2022-02-25 08:57:50|45327.5|45287.5|45367.4|45327.4|45367.4|45327.4|45327.5|45287.5|6
1645779480000|2022-02-25 08:58:00|45367.5|45327.5|45357.5|45317.5|45377.5|45337.5|45357.5|45317.5|7
1645779490000|2022-02-25 08:58:10|45337.5|45297.5|45327.6|45287.6|45337.5|45297.5|45327.6|45287.6|4
1645779510000|2022-02-25 08:58:30|45317.6|45277.6|45322.6|45282.6|45322.6|45282.6|45317.6|45277.6|1
1645779520000|2022-02-25 08:58:40|45327.6|45287.6|45322.6|45282.6|45337.6|45297.6|45322.6|45282.6|4
1645779550000|2022-02-25 08:59:10|45332.6|45292.6|45332.6|45292.6|45332.6|45292.6|45327.6|45287.6|2
1645779560000|2022-02-25 08:59:20|45327.6|45287.6|45327.6|45287.6|45327.6|45287.6|45327.6|45287.6|0
1645779570000|2022-02-25 08:59:30|45317.7|45277.7|45317.6|45277.6|45317.7|45277.7|45307.6|45267.6|3
1645779590000|2022-02-25 08:59:50|45307.6|45267.6|45287.6|45247.6|45307.6|45267.6|45287.6|45247.6|2
1645779600000|2022-02-25 09:00:00|45297.6|45257.6|45317.6|45277.6|45317.6|45277.6|45297.6|45257.6|9
1645779610000|2022-02-25 09:00:10|45307.6|45267.6|45302.6|45262.6|45307.6|45267.6|45302.6|45262.6|1
1645779620000|2022-02-25 09:00:20|45297.6|45257.6|45297.6|45257.6|45297.6|45257.6|45297.6|45257.6|1
1645779630000|2022-02-25 09:00:30|45307.6|45267.6|45297.6|45257.6|45307.6|45267.6|45297.6|45257.6|0
1645779640000|2022-02-25 09:00:40|45287.6|45247.6|45282.6|45242.6|45287.6|45247.6|45277.6|45237.6|1
1645779650000|2022-02-25 09:00:50|45287.5|45247.5|45292.6|45252.6|45297.6|45257.6|45287.5|45247.5|2
1645779660000|2022-02-25 09:01:00|45297.6|45257.6|45297.6|45257.6|45307.6|45267.6|45287.6|45247.6|7
1645779670000|2022-02-25 09:01:10|45287.7|45247.7|45282.7|45242.7|45287.7|45247.7|45282.7|45242.7|0
1645779680000|2022-02-25 09:01:20|45287.7|45247.7|45287.7|45247.7|45287.7|45247.7|45287.7|45247.7|0
1645779690000|2022-02-25 09:01:30|45282.7|45242.7|45257.7|45217.7|45297.6|45257.6|45257.7|45217.7|5
1645779700000|2022-02-25 09:01:40|45267.7|45227.7|45267.7|45227.7|45267.7|45227.7|45267.7|45227.7|2
1645779710000|2022-02-25 09:01:50|||||||||4
1645779720000|2022-02-25 09:02:00|45272.6|45232.6|45267.7|45227.7|45272.6|45232.6|45267.7|45227.7|2
1645779730000|2022-02-25 09:02:10|45262.7|45222.7|45242.7|45202.7|45267.7|45227.7|45242.7|45202.7|4
1645779740000|2022-02-25 09:02:20|45237.7|45197.7|45237.7|45197.7|45237.7|45197.7|45237.7|45197.7|4
1645779750000|2022-02-25 09:02:30|45232.6|45192.6|45232.7|45192.7|45232.7|45192.7|45232.6|45192.6|0
1645779760000|2022-02-25 09:02:40|45227.6|45187.6|45237.6|45197.6|45237.6|45197.6|45227.6|45187.6|4
1645779770000|2022-02-25 09:02:50|45232.7|45192.7|45242.6|45202.6|45247.6|45207.6|45232.7|45192.7|0
1645779780000|2022-02-25 09:03:00|45237.7|45197.7|45267.6|45227.6|45267.6|45227.6|45227.6|45187.6|28
1645779790000|2022-02-25 09:03:10|45277.6|45237.6|45267.6|45227.6|45277.6|45237.6|45267.6|45227.6|2
1645779800000|2022-02-25 09:03:20|45262.6|45222.6|45257.6|45217.6|45262.6|45222.6|45257.6|45217.6|0
1645779810000|2022-02-25 09:03:30|45252.7|45212.7|45252.7|45212.7|45252.7|45212.7|45252.7|45212.7|0
1645779820000|2022-02-25 09:03:40|45257.6|45217.6|45257.6|45217.6|45257.6|45217.6|45257.6|45217.6|0
1645779830000|2022-02-25 09:03:50|45262.6|45222.6|45277.6|45237.6|45277.6|45237.6|45262.6|45222.6|1
1645779840000|2022-02-25 09:04:00|45287.6|45247.6|45302.6|45262.6|45302.6|45262.6|45287.6|45247.6|1
1645779850000|2022-02-25 09:04:10|45297.7|45257.7|45267.6|45227.6|45297.7|45257.7|45267.6|45227.6|9
1645779860000|2022-02-25 09:04:20|45247.7|45207.7|45252.6|45212.6|45252.6|45212.6|45247.6|45207.6|0
1645779870000|2022-02-25 09:04:30|45247.7|45207.7|45252.6|45212.6|45252.6|45212.6|45247.6|45207.6|11
1645779890000|2022-02-25 09:04:50|45247.6|45207.6|45247.6|45207.6|45247.6|45207.6|45247.6|45207.6|0
1645779900000|2022-02-25 09:05:00|45242.7|45202.7|45227.7|45187.7|45242.7|45202.7|45227.7|45187.7|2
1645779910000|2022-02-25 09:05:10|45232.7|45192.7|45227.7|45187.7|45232.7|45192.7|45227.7|45187.7|1
1645779920000|2022-02-25 09:05:20|45222.7|45182.7|45222.7|45182.7|45222.7|45182.7|45222.7|45182.7|0
1645779930000|2022-02-25 09:05:30|45242.7|45202.7|45242.7|45202.7|45242.7|45202.7|45242.7|45202.7|2
1645779940000|2022-02-25 09:05:40|45247.7|45207.7|45252.7|45212.7|45262.7|45222.7|45247.7|45207.7|7
1645779960000|2022-02-25 09:06:00|45257.7|45217.7|45247.6|45207.6|45267.6|45227.6|45247.6|45207.6|4
1645779990000|2022-02-25 09:06:30|45257.6|45217.6|45262.7|45222.7|45262.7|45222.7|45257.6|45217.6|0
1645780000000|2022-02-25 09:06:40|45267.6|45227.6|45267.6|45227.6|45267.6|45227.6|45267.6|45227.6|0
1645780010000|2022-02-25 09:06:50|45252.7|45212.7|45252.7|45212.7|45252.7|45212.7|45252.7|45212.7|1
1645780020000|2022-02-25 09:07:00|45277.6|45237.6|45282.6|45242.6|45282.6|45242.6|45277.6|45237.6|7
1645780040000|2022-02-25 09:07:20|45287.6|45247.6|45287.6|45247.6|45287.6|45247.6|45287.6|45247.6|1
1645780050000|2022-02-25 09:07:30|45282.7|45242.7|45257.7|45217.7|45282.7|45242.7|45257.7|45217.7|0
1645780060000|2022-02-25 09:07:40|45257.6|45217.6|45267.6|45227.6|45267.6|45227.6|45257.6|45217.6|0
1645780080000|2022-02-25 09:08:00|45262.6|45222.6|45247.6|45207.6|45262.6|45222.6|45242.6|45202.6|2
1645780090000|2022-02-25 09:08:10|45242.6|45202.6|45237.6|45197.6|45242.6|45202.6|45237.6|45197.6|0
1645780100000|2022-02-25 09:08:20|45247.6|45207.6|45237.7|45197.7|45247.6|45207.6|45237.7|45197.7|1
1645780110000|2022-02-25 09:08:30|45242.6|45202.6|45232.7|45192.7|45242.6|45202.6|45227.7|45187.7|5
1645780120000|2022-02-25 09:08:40|45237.7|45197.7|45227.7|45187.7|45242.7|45202.7|45227.7|45187.7|3
1645780140000|2022-02-25 09:09:00|45222.7|45182.7|45232.7|45192.7|45237.7|45197.7|45222.7|45182.7|0
1645780150000|2022-02-25 09:09:10|45242.7|45202.7|45222.7|45182.7|45242.7|45202.7|45222.7|45182.7|0
1645780160000|2022-02-25 09:09:20|45227.7|45187.7|45222.7|45182.7|45227.7|45187.7|45222.7|45182.7|0
1645780170000|2022-02-25 09:09:30|45222.6|45182.6|45212.6|45172.6|45222.6|45182.6|45202.7|45162.7|9
1645780180000|2022-02-25 09:09:40|45207.7|45167.7|45207.6|45167.6|45207.7|45167.7|45207.6|45167.6|0
1645780190000|2022-02-25 09:09:50|45207.7|45167.7|45197.6|45157.6|45207.7|45167.7|45197.6|45157.6|0
1645780200000|2022-02-25 09:10:00|45197.7|45157.7|45202.6|45162.6|45207.6|45167.6|45197.7|45157.7|0
1645780210000|2022-02-25 09:10:10|45207.6|45167.6|45202.6|45162.6|45207.6|45167.6|45202.6|45162.6|0
1645780220000|2022-02-25 09:10:20|45202.7|45162.7|45212.7|45172.7|45217.7|45177.7|45202.7|45162.7|2
1645780230000|2022-02-25 09:10:30|45217.6|45177.6|45232.7|45192.7|45232.7|45192.7|45212.7|45172.7|5
1645780240000|2022-02-25 09:10:40|45247.6|45207.6|45257.6|45217.6|45257.6|45217.6|45247.6|45207.6|2
1645780250000|2022-02-25 09:10:50|45247.7|45207.7|45237.6|45197.6|45257.6|45217.6|45237.6|45197.6|5
1645780260000|2022-02-25 09:11:00|45257.6|45217.6|45257.6|45217.6|45257.6|45217.6|45257.6|45217.6|2
1645780270000|2022-02-25 09:11:10|45267.5|45227.5|45272.6|45232.6|45277.6|45237.6|45252.7|45212.7|10
1645780280000|2022-02-25 09:11:20|45267.6|45227.6|45267.6|45227.6|45267.6|45227.6|45267.6|45227.6|0
1645780290000|2022-02-25 09:11:30|45257.6|45217.6|45257.6|45217.6|45257.6|45217.6|45257.6|45217.6|0
1645780300000|2022-02-25 09:11:40|45262.6|45222.6|45292.7|45252.7|45297.6|45257.6|45262.6|45222.6|0
1645780310000|2022-02-25 09:11:50|45292.6|45252.6|45257.7|45217.7|45292.6|45252.6|45257.6|45217.6|2
1645780320000|2022-02-25 09:12:00|45257.6|45217.6|45252.6|45212.6|45262.6|45222.6|45247.7|45207.7|0
1645780340000|2022-02-25 09:12:20|45262.6|45222.6|45252.6|45212.6|45262.6|45222.6|45252.6|45212.6|1
1645780350000|2022-02-25 09:12:30|45252.7|45212.7|45272.6|45232.6|45272.7|45232.7|45252.7|45212.7|0
1645780360000|2022-02-25 09:12:40|45277.6|45237.6|45297.6|45257.6|45297.6|45257.6|45267.7|45227.7|3
1645780370000|2022-02-25 09:12:50|45287.6|45247.6|45267.6|45227.6|45287.6|45247.6|45267.6|45227.6|2
1645780380000|2022-02-25 09:13:00|45257.6|45217.6|45257.6|45217.6|45267.6|45227.6|45257.6|45217.6|3
1645780390000|2022-02-25 09:13:10|45257.7|45217.7|45262.6|45222.6|45262.6|45222.6|45257.6|45217.6|0
1645780410000|2022-02-25 09:13:30|45267.6|45227.6|45277.7|45237.7|45277.7|45237.7|45267.6|45227.6|0
1645780420000|2022-02-25 09:13:40|45282.6|45242.6|45287.7|45247.7|45292.6|45252.6|45282.6|45242.6|0
1645780430000|2022-02-25 09:13:50|45282.7|45242.7|45272.7|45232.7|45282.7|45242.7|45272.7|45232.7|0
1645780440000|2022-02-25 09:14:00|45252.7|45212.7|45247.7|45207.7|45262.6|45222.6|45247.7|45207.7|5
1645780450000|2022-02-25 09:14:10|45242.7|45202.7|45252.7|45212.7|45252.7|45212.7|45242.7|45202.7|0
1645780460000|2022-02-25 09:14:20|45247.7|45207.7|45237.7|45197.7|45247.7|45207.7|45237.7|45197.7|2
1645780480000|2022-02-25 09:14:40|45242.6|45202.6|45242.6|45202.6|45247.6|45207.6|45237.6|45197.6|5
1645780490000|2022-02-25 09:14:50|45237.6|45197.6|45242.6|45202.6|45242.6|45202.6|45237.6|45197.6|0
1645780520000|2022-02-25 09:15:20|45237.7|45197.7|45227.6|45187.6|45237.7|45197.7|45222.6|45182.6|2
1645780530000|2022-02-25 09:15:30|45237.6|45197.6|45237.6|45197.6|45237.6|45197.6|45237.6|45197.6|0
1645780560000|2022-02-25 09:16:00|45227.7|45187.7|45227.6|45187.6|45227.7|45187.7|45217.6|45177.6|4
1645780570000|2022-02-25 09:16:10|45227.7|45187.7|45232.6|45192.6|45232.6|45192.6|45227.6|45187.6|0
1645780580000|2022-02-25 09:16:20|45222.7|45182.7|45227.6|45187.6|45227.6|45187.6|45217.7|45177.7|1
1645780590000|2022-02-25 09:16:30|45217.7|45177.7|45217.7|45177.7|45217.7|45177.7|45212.7|45172.7|2
1645780600000|2022-02-25 09:16:40|45207.7|45167.7|45212.7|45172.7|45217.7|45177.7|45207.7|45167.7|7
1645780620000|2022-02-25 09:17:00|45217.7|45177.7|45212.7|45172.7|45217.7|45177.7|45202.7|45162.7|0
1645780630000|2022-02-25 09:17:10|45217.6|45177.6|45212.6|45172.6|45217.6|45177.6|45212.6|45172.6|0
1645780640000|2022-02-25 09:17:20|45207.7|45167.7|45212.6|45172.6|45212.6|45172.6|45197.7|45157.7|0
1645780650000|2022-02-25 09:17:30|45217.6|45177.6|45212.6|45172.6|45217.6|45177.6|45212.6|45172.6|0
1645780660000|2022-02-25 09:17:40|45217.7|45177.7|45217.7|45177.7|45217.7|45177.7|45217.7|45177.7|0
1645780670000|2022-02-25 09:17:50|45217.6|45177.6|45222.7|45182.7|45222.7|45182.7|45217.6|45177.6|0
1645780680000|2022-02-25 09:18:00|45217.7|45177.7|45217.7|45177.7|45217.7|45177.7|45217.7|45177.7|2
1645780690000|2022-02-25 09:18:10|45212.7|45172.7|45207.6|45167.6|45217.7|45177.7|45202.7|45162.7|0
1645780700000|2022-02-25 09:18:20|45207.7|45167.7|45207.7|45167.7|45207.7|45167.7|45207.7|45167.7|0
1645780710000|2022-02-25 09:18:30|45207.6|45167.6|45162.6|45122.6|45207.6|45167.6|45162.6|45122.6|4
1645780720000|2022-02-25 09:18:40|45167.6|45127.6|45167.7|45127.7|45172.7|45132.7|45167.6|45127.6|0
1645780730000|2022-02-25 09:18:50|45182.7|45142.7|45182.8|45142.8|45182.8|45142.8|45162.7|45122.7|36
1645780740000|2022-02-25 09:19:00|45177.7|45137.7|45137.8|45097.8|45182.7|45142.7|45127.8|45087.8|4
1645780750000|2022-02-25 09:19:10|45137.7|45097.7|45127.8|45087.8|45137.7|45097.7|45127.8|45087.8|8
1645780770000|2022-02-25 09:19:30|45127.7|45087.7|45137.7|45097.7|45137.7|45097.7|45127.7|45087.7|2
1645780780000|2022-02-25 09:19:40|45142.7|45102.7|45127.8|45087.8|45142.7|45102.7|45127.7|45087.7|4
1645780790000|2022-02-25 09:19:50|45127.7|45087.7|45127.7|45087.7|45127.8|45087.8|45122.8|45082.8|1
1645780800000|2022-02-25 09:20:00|45127.8|45087.8|45117.8|45077.8|45127.8|45087.8|45102.8|45062.8|2
1645780810000|2022-02-25 09:20:10|45112.8|45072.8|45107.8|45067.8|45117.8|45077.8|45107.8|45067.8|0
1645780820000|2022-02-25 09:20:20|45107.7|45067.7|45107.7|45067.7|45112.8|45072.8|45107.7|45067.7|1
1645780830000|2022-02-25 09:20:30|45102.8|45062.8|45112.8|45072.8|45112.8|45072.8|45102.8|45062.8|8
1645780840000|2022-02-25 09:20:40|45102.8|45062.8|45107.8|45067.8|45107.8|45067.8|45102.8|45062.8|1
1645780850000|2022-02-25 09:20:50|45117.8|45077.8|45127.8|45087.8|45137.8|45097.8|45117.8|45077.8|2
1645780860000|2022-02-25 09:21:00|45132.8|45092.8|45112.8|45072.8|45137.8|45097.8|45112.8|45072.8|1
1645780870000|2022-02-25 09:21:10|45107.8|45067.8|45107.8|45067.8|45112.8|45072.8|45107.8|45067.8|0
1645780880000|2022-02-25 09:21:20|45107.7|45067.7|45092.8|45052.8|45107.7|45067.7|45092.8|45052.8|1
1645780890000|2022-02-25 09:21:30|45102.8|45062.8|45092.8|45052.8|45102.8|45062.8|45092.8|45052.8|3
1645780900000|2022-02-25 09:21:40|45087.8|45047.8|45107.8|45067.8|45107.8|45067.8|45087.7|45047.7|2
1645780910000|2022-02-25 09:21:50|45102.8|45062.8|45092.8|45052.8|45107.8|45067.8|45092.8|45052.8|1
1645780920000|2022-02-25 09:22:00|45092.7|45052.7|45107.8|45067.8|45112.8|45072.8|45082.8|45042.8|14
1645780930000|2022-02-25 09:22:10|45112.8|45072.8|45107.8|45067.8|45112.8|45072.8|45102.8|45062.8|1
1645780940000|2022-02-25 09:22:20|45107.9|45067.9|45102.9|45062.9|45107.9|45067.9|45102.9|45062.9|0
1645780950000|2022-02-25 09:22:30|45097.9|45057.9|45102.9|45062.9|45107.9|45067.9|45097.9|45057.9|22
1645780960000|2022-02-25 09:22:40|45102.8|45062.8|45102.8|45062.8|45102.9|45062.9|45102.8|45062.8|0
1645780970000|2022-02-25 09:22:50|45097.8|45057.8|45072.9|45032.9|45102.9|45062.9|45072.9|45032.9|6
1645780980000|2022-02-25 09:23:00|45072.8|45032.8|45062.9|45022.9|45077.8|45037.8|45062.8|45022.8|3
1645780990000|2022-02-25 09:23:10|45067.8|45027.8|45077.8|45037.8|45077.9|45037.9|45067.8|45027.8|3
1645781000000|2022-02-25 09:23:20|45077.9|45037.9|45092.9|45052.9|45092.9|45052.9|45077.8|45037.8|0
1645781010000|2022-02-25 09:23:30|45087.9|45047.9|45082.8|45042.8|45092.8|45052.8|45082.8|45042.8|0
1645781020000|2022-02-25 09:23:40|45087.8|45047.8|45087.9|45047.9|45092.9|45052.9|45087.8|45047.8|1
1645781030000|2022-02-25 09:23:50|45087.8|45047.8|45087.8|45047.8|45087.8|45047.8|45082.8|45042.8|0
1645781040000|2022-02-25 09:24:00|45092.9|45052.9|45092.9|45052.9|45092.9|45052.9|45092.9|45052.9|0
1645781050000|2022-02-25 09:24:10|45092.8|45052.8|45097.8|45057.8|45097.8|45057.8|45087.8|45047.8|0
1645781060000|2022-02-25 09:24:20|45097.9|45057.9|45097.8|45057.8|45097.9|45057.9|45097.8|45057.8|0
1645781070000|2022-02-25 09:24:30|45097.9|45057.9|45097.8|45057.8|45097.9|45057.9|45097.8|45057.8|0
1645781080000|2022-02-25 09:24:40|45092.9|45052.9|45092.9|45052.9|45092.9|45052.9|45092.9|45052.9|0
1645781100000|2022-02-25 09:25:00|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|0
1645781110000|2022-02-25 09:25:10|45087.8|45047.8|45092.8|45052.8|45092.8|45052.8|45087.8|45047.8|0
1645781120000|2022-02-25 09:25:20|45087.9|45047.9|45087.9|45047.9|45087.9|45047.9|45087.8|45047.8|0
1645781130000|2022-02-25 09:25:30|45092.8|45052.8|45092.9|45052.9|45092.9|45052.9|45092.8|45052.8|0
1645781140000|2022-02-25 09:25:40|45098|45058|45102.9|45062.9|45102.9|45062.9|45097.8|45057.8|3
1645781150000|2022-02-25 09:25:50|45102.8|45062.8|45102.8|45062.8|45102.8|45062.8|45102.8|45062.8|0
1645781160000|2022-02-25 09:26:00|45097.8|45057.8|45107.9|45067.9|45107.9|45067.9|45097.8|45057.8|0
1645781170000|2022-02-25 09:26:10|45107.8|45067.8|45107.8|45067.8|45107.8|45067.8|45107.8|45067.8|12
1645781180000|2022-02-25 09:26:20|45107.9|45067.9|45107.8|45067.8|45107.9|45067.9|45107.8|45067.8|1
1645781190000|2022-02-25 09:26:30|45107.9|45067.9|45102.8|45062.8|45107.9|45067.9|45097.8|45057.8|3
1645781200000|2022-02-25 09:26:40|||||||||3
1645781210000|2022-02-25 09:26:50|45102.9|45062.9|45102.9|45062.9|45102.9|45062.9|45102.9|45062.9|0
1645781220000|2022-02-25 09:27:00|45097.8|45057.8|45102.9|45062.9|45102.9|45062.9|45097.8|45057.8|56
1645781230000|2022-02-25 09:27:10|45107.8|45067.8|45107.9|45067.9|45107.9|45067.9|45107.8|45067.8|0
1645781240000|2022-02-25 09:27:20|45107.8|45067.8|45107.8|45067.8|45107.8|45067.8|45107.8|45067.8|0
1645781250000|2022-02-25 09:27:30|||||||||1
1645781280000|2022-02-25 09:28:00|45092.8|45052.8|45102.8|45062.8|45102.9|45062.9|45092.8|45052.8|13
1645781300000|2022-02-25 09:28:20|45097.8|45057.8|45097.8|45057.8|45097.8|45057.8|45092.9|45052.9|6
1645781310000|2022-02-25 09:28:30|45092.9|45052.9|45092.9|45052.9|45092.9|45052.9|45092.9|45052.9|1
1645781320000|2022-02-25 09:28:40|45102.8|45062.8|45102.9|45062.9|45102.9|45062.9|45102.8|45062.8|2
1645781330000|2022-02-25 09:28:50|||||||||2
1645781350000|2022-02-25 09:29:10|45102.8|45062.8|45102.8|45062.8|45102.8|45062.8|45102.8|45062.8|8
1645781370000|2022-02-25 09:29:30|45083|45043|45067.9|45027.9|45083|45043|45067.9|45027.9|8
1645781390000|2022-02-25 09:29:50|45072.9|45032.9|45072.9|45032.9|45073|45033|45072.9|45032.9|0
1645781420000|2022-02-25 09:30:20|||||||||5
1645781440000|2022-02-25 09:30:40|45077.9|45037.9|45098|45058|45098|45058|45077.9|45037.9|4
1645781450000|2022-02-25 09:30:50|45093|45053|45108|45068|45108|45068|45093|45053|1
1645781460000|2022-02-25 09:31:00|45093|45053|45093|45053|45098|45058|45088|45048|8
1645781470000|2022-02-25 09:31:10|45098|45058|45098|45058|45098|45058|45098|45058|0
1645781500000|2022-02-25 09:31:40|45092.9|45052.9|45092.9|45052.9|45092.9|45052.9|45087.9|45047.9|0
1645781510000|2022-02-25 09:31:50|45097.9|45057.9|45097.9|45057.9|45097.9|45057.9|45097.9|45057.9|0
1645781520000|2022-02-25 09:32:00|45097.8|45057.8|45097.9|45057.9|45097.9|45057.9|45097.8|45057.8|0
1645781530000|2022-02-25 09:32:10|45097.8|45057.8|45107.8|45067.8|45107.9|45067.9|45097.8|45057.8|2
1645781550000|2022-02-25 09:32:30|45102.8|45062.8|45107.8|45067.8|45107.8|45067.8|45102.8|45062.8|0
1645781560000|2022-02-25 09:32:40|45107.7|45067.7|45097.8|45057.8|45107.7|45067.7|45097.8|45057.8|21
1645781570000|2022-02-25 09:32:50|45087.8|45047.8|45077.8|45037.8|45087.8|45047.8|45072.8|45032.8|3
1645781580000|2022-02-25 09:33:00|45082.8|45042.8|45072.7|45032.7|45082.8|45042.8|45072.7|45032.7|1
1645781590000|2022-02-25 09:33:10|45072.8|45032.8|45072.8|45032.8|45077.7|45037.7|45072.8|45032.8|0
1645781600000|2022-02-25 09:33:20|45077.7|45037.7|45077.7|45037.7|45077.7|45037.7|45077.7|45037.7|1
1645781610000|2022-02-25 09:33:30|45077.8|45037.8|45077.8|45037.8|45077.8|45037.8|45077.8|45037.8|0
1645781620000|2022-02-25 09:33:40|45077.7|45037.7|45047.8|45007.8|45077.7|45037.7|45042.8|45002.8|6
1645781630000|2022-02-25 09:33:50|45042.9|45002.9|45042.8|45002.8|45047.8|45007.8|45042.8|45002.8|0
1645781640000|2022-02-25 09:34:00|45047.8|45007.8|45037.8|44997.8|45047.8|45007.8|45032.8|44992.8|16
1645781650000|2022-02-25 09:34:10|45042.8|45002.8|45042.8|45002.8|45042.8|45002.8|45037.8|44997.8|1
1645781660000|2022-02-25 09:34:20|45037.9|44997.9|45072.8|45032.8|45072.8|45032.8|45037.9|44997.9|2
1645781680000|2022-02-25 09:34:40|45072.7|45032.7|45087.7|45047.7|45087.7|45047.7|45072.7|45032.7|2
1645781690000|2022-02-25 09:34:50|45092.7|45052.7|45092.7|45052.7|45092.7|45052.7|45092.7|45052.7|0
1645781700000|2022-02-25 09:35:00|45087.7|45047.7|45107.7|45067.7|45107.8|45067.8|45087.7|45047.7|2
1645781710000|2022-02-25 09:35:10|45087.7|45047.7|45102.7|45062.7|45102.7|45062.7|45087.7|45047.7|2
1645781720000|2022-02-25 09:35:20|45097.7|45057.7|45102.7|45062.7|45102.7|45062.7|45097.7|45057.7|0
1645781730000|2022-02-25 09:35:30|45097.7|45057.7|45092.7|45052.7|45097.7|45057.7|45092.7|45052.7|1
1645781740000|2022-02-25 09:35:40|45102.7|45062.7|45102.7|45062.7|45102.7|45062.7|45102.7|45062.7|0
1645781750000|2022-02-25 09:35:50|45097.8|45057.8|45102.7|45062.7|45102.7|45062.7|45097.8|45057.8|0
1645781760000|2022-02-25 09:36:00|45107.7|45067.7|45112.7|45072.7|45112.7|45072.7|45107.7|45067.7|0
1645781770000|2022-02-25 09:36:10|45117.7|45077.7|45112.7|45072.7|45117.7|45077.7|45112.7|45072.7|4
1645781780000|2022-02-25 09:36:20|||||||||2
1645781800000|2022-02-25 09:36:40|45107.7|45067.7|45112.7|45072.7|45112.7|45072.7|45107.7|45067.7|3
1645781820000|2022-02-25 09:37:00|45107.7|45067.7|45097.7|45057.7|45107.7|45067.7|45097.7|45057.7|1
1645781830000|2022-02-25 09:37:10|45102.6|45062.6|45102.7|45062.7|45102.7|45062.7|45102.6|45062.6|4
1645781850000|2022-02-25 09:37:30|45097.7|45057.7|45102.7|45062.7|45102.7|45062.7|45097.7|45057.7|0
1645781860000|2022-02-25 09:37:40|45097.7|45057.7|45082.7|45042.7|45102.7|45062.7|45077.7|45037.7|2
1645781870000|2022-02-25 09:37:50|45077.7|45037.7|45077.7|45037.7|45082.7|45042.7|45077.7|45037.7|0
1645781880000|2022-02-25 09:38:00|45082.7|45042.7|45082.7|45042.7|45082.7|45042.7|45082.7|45042.7|0
1645781890000|2022-02-25 09:38:10|45092.7|45052.7|45087.7|45047.7|45092.7|45052.7|45087.7|45047.7|1
1645781900000|2022-02-25 09:38:20|45087.8|45047.8|45102.7|45062.7|45102.7|45062.7|45087.8|45047.8|1
1645781910000|2022-02-25 09:38:30|45082.8|45042.8|45082.7|45042.7|45082.8|45042.8|45082.7|45042.7|3
1645781920000|2022-02-25 09:38:40|45087.7|45047.7|45087.7|45047.7|45087.7|45047.7|45087.7|45047.7|0
1645781930000|2022-02-25 09:38:50|45092.7|45052.7|45092.7|45052.7|45097.7|45057.7|45092.7|45052.7|0
1645781940000|2022-02-25 09:39:00|45097.7|45057.7|45112.7|45072.7|45112.7|45072.7|45097.7|45057.7|11
1645781950000|2022-02-25 09:39:10|45107.7|45067.7|45112.8|45072.8|45112.8|45072.8|45107.7|45067.7|19
1645781960000|2022-02-25 09:39:20|45092.9|45052.9|45082.7|45042.7|45092.9|45052.9|45072.7|45032.7|25
1645781980000|2022-02-25 09:39:40|45087.7|45047.7|45087.7|45047.7|45087.7|45047.7|45082.7|45042.7|0
1645781990000|2022-02-25 09:39:50|45082.7|45042.7|45082.7|45042.7|45082.7|45042.7|45082.7|45042.7|0
1645782010000|2022-02-25 09:40:10|45092.7|45052.7|45087.7|45047.7|45092.7|45052.7|45087.7|45047.7|5
1645782040000|2022-02-25 09:40:40|45082.7|45042.7|45087.7|45047.7|45087.7|45047.7|45082.7|45042.7|0
1645782060000|2022-02-25 09:41:00|45087.6|45047.6|45087.7|45047.7|45087.7|45047.7|45082.6|45042.6|0
1645782070000|2022-02-25 09:41:10|45092.7|45052.7|45092.7|45052.7|45092.7|45052.7|45092.7|45052.7|2
1645782090000|2022-02-25 09:41:30|45087.7|45047.7|45087.7|45047.7|45092.7|45052.7|45087.7|45047.7|0
1645782100000|2022-02-25 09:41:40|45092.7|45052.7|45092.7|45052.7|45097.6|45057.6|45092.7|45052.7|0
1645782110000|2022-02-25 09:41:50|45097.7|45057.7|45097.7|45057.7|45097.7|45057.7|45097.7|45057.7|0
1645782120000|2022-02-25 09:42:00|45107.7|45067.7|45112.7|45072.7|45112.7|45072.7|45107.7|45067.7|0
1645782130000|2022-02-25 09:42:10|45117.7|45077.7|45117.6|45077.6|45117.7|45077.7|45112.7|45072.7|0
1645782140000|2022-02-25 09:42:20|45117.7|45077.7|45112.7|45072.7|45117.7|45077.7|45112.7|45072.7|0
1645782150000|2022-02-25 09:42:30|45117.7|45077.7|45142.6|45102.6|45142.6|45102.6|45117.7|45077.7|5
1645782160000|2022-02-25 09:42:40|45142.7|45102.7|45147.7|45107.7|45147.7|45107.7|45142.7|45102.7|0
1645782170000|2022-02-25 09:42:50|45147.6|45107.6|45152.6|45112.6|45152.6|45112.6|45142.7|45102.7|2
1645782180000|2022-02-25 09:43:00|45147.7|45107.7|45147.6|45107.6|45147.7|45107.7|45142.7|45102.7|4
1645782190000|2022-02-25 09:43:10|45147.7|45107.7|45142.7|45102.7|45147.7|45107.7|45142.6|45102.6|2
1645782200000|2022-02-25 09:43:20|45147.6|45107.6|45147.6|45107.6|45147.7|45107.7|45147.6|45107.6|0
1645782210000|2022-02-25 09:43:30|45142.7|45102.7|45147.6|45107.6|45147.6|45107.6|45142.6|45102.6|0
1645782230000|2022-02-25 09:43:50|45142.6|45102.6|45132.6|45092.6|45142.6|45102.6|45132.6|45092.6|3
1645782240000|2022-02-25 09:44:00|45127.6|45087.6|45122.6|45082.6|45127.6|45087.6|45122.6|45082.6|2
1645782250000|2022-02-25 09:44:10|45127.6|45087.6|45132.6|45092.6|45137.6|45097.6|45127.6|45087.6|3
1645782260000|2022-02-25 09:44:20|45137.6|45097.6|45137.6|45097.6|45142.6|45102.6|45137.6|45097.6|0
1645782300000|2022-02-25 09:45:00|45127.6|45087.6|45157.6|45117.6|45157.6|45117.6|45127.6|45087.6|10
1645782320000|2022-02-25 09:45:20|45152.7|45112.7|45157.6|45117.6|45157.6|45117.6|45152.7|45112.7|8
1645782330000|2022-02-25 09:45:30|45162.6|45122.6|45157.6|45117.6|45167.6|45127.6|45152.6|45112.6|3
1645782340000|2022-02-25 09:45:40|45157.7|45117.7|45172.6|45132.6|45172.6|45132.6|45157.7|45117.7|0
1645782350000|2022-02-25 09:45:50|45162.7|45122.7|45142.7|45102.7|45167.6|45127.6|45142.7|45102.7|29
1645782360000|2022-02-25 09:46:00|45147.7|45107.7|45157.6|45117.6|45162.6|45122.6|45147.7|45107.7|0
1645782370000|2022-02-25 09:46:10|45167.6|45127.6|45172.6|45132.6|45172.6|45132.6|45167.6|45127.6|4
1645782380000|2022-02-25 09:46:20|45192.5|45152.5|45197.4|45157.4|45197.4|45157.4|45192.4|45152.4|26
1645782390000|2022-02-25 09:46:30|45192.5|45152.5|45167.6|45127.6|45192.5|45152.5|45152.6|45112.6|5
1645782400000|2022-02-25 09:46:40|45167.5|45127.5|45167.6|45127.6|45167.6|45127.6|45167.5|45127.5|0
1645782410000|2022-02-25 09:46:50|45167.5|45127.5|45172.6|45132.6|45172.6|45132.6|45167.5|45127.5|0
1645782420000|2022-02-25 09:47:00|45177.6|45137.6|45172.6|45132.6|45177.6|45137.6|45172.5|45132.5|0
1645782430000|2022-02-25 09:47:10|45172.5|45132.5|45172.5|45132.5|45172.5|45132.5|45172.5|45132.5|0
1645782440000|2022-02-25 09:47:20|45172.6|45132.6|45172.6|45132.6|45172.6|45132.6|45172.6|45132.6|0
1645782450000|2022-02-25 09:47:30|45177.6|45137.6|45177.6|45137.6|45177.6|45137.6|45177.6|45137.6|0
1645782480000|2022-02-25 09:48:00|45192.6|45152.6|45192.6|45152.6|45192.6|45152.6|45192.5|45152.5|1
1645782490000|2022-02-25 09:48:10|45192.5|45152.5|45192.5|45152.5|45192.5|45152.5|45192.5|45152.5|0
1645782500000|2022-02-25 09:48:20|45192.6|45152.6|45192.5|45152.5|45192.6|45152.6|45192.5|45152.5|0
1645782510000|2022-02-25 09:48:30|45177.5|45137.5|45177.5|45137.5|45177.5|45137.5|45177.5|45137.5|1
1645782530000|2022-02-25 09:48:50|45147.5|45107.5|45147.5|45107.5|45152.5|45112.5|45147.5|45107.5|1
1645782540000|2022-02-25 09:49:00|45152.5|45112.5|45157.5|45117.5|45157.5|45117.5|45152.5|45112.5|0
1645782550000|2022-02-25 09:49:10|45162.6|45122.6|45167.4|45127.4|45172.5|45132.5|45162.5|45122.5|0
1645782580000|2022-02-25 09:49:40|45157.5|45117.5|45157.5|45117.5|45157.5|45117.5|45157.5|45117.5|2
1645782590000|2022-02-25 09:49:50|45162.5|45122.5|45152.5|45112.5|45162.5|45122.5|45152.5|45112.5|0
1645782600000|2022-02-25 09:50:00|45157.5|45117.5|45137.5|45097.5|45157.5|45117.5|45137.5|45097.5|0
1645782630000|2022-02-25 09:50:30|45137.4|45097.4|45137.4|45097.4|45137.4|45097.4|45132.4|45092.4|3
1645782640000|2022-02-25 09:50:40|45107.5|45067.5|45127.5|45087.5|45127.5|45087.5|45107.5|45067.5|2
1645782660000|2022-02-25 09:51:00|45132.4|45092.4|45122.4|45082.4|45142.5|45102.5|45122.4|45082.4|2
1645782670000|2022-02-25 09:51:10|45127.4|45087.4|45122.5|45082.5|45127.4|45087.4|45122.5|45082.5|0
1645782680000|2022-02-25 09:51:20|45127.4|45087.4|45127.4|45087.4|45127.4|45087.4|45127.4|45087.4|0
1645782690000|2022-02-25 09:51:30|45122.5|45082.5|45102.5|45062.5|45122.5|45082.5|45102.5|45062.5|2
1645782700000|2022-02-25 09:51:40|45097.5|45057.5|45102.5|45062.5|45102.5|45062.5|45097.5|45057.5|3
1645782720000|2022-02-25 09:52:00|45107.5|45067.5|45112.4|45072.4|45112.4|45072.4|45107.5|45067.5|0
1645782740000|2022-02-25 09:52:20|45117.5|45077.5|45117.5|45077.5|45117.5|45077.5|45117.5|45077.5|0
1645782750000|2022-02-25 09:52:30|45122.5|45082.5|45127.4|45087.4|45127.4|45087.4|45122.5|45082.5|0
1645782770000|2022-02-25 09:52:50|45132.4|45092.4|45142.3|45102.3|45142.3|45102.3|45132.4|45092.4|11
1645782780000|2022-02-25 09:53:00|45112.3|45072.3|45097.3|45057.3|45112.3|45072.3|45097.3|45057.3|29
1645782790000|2022-02-25 09:53:10|45092.4|45052.4|45097.3|45057.3|45097.4|45057.4|45092.4|45052.4|1
1645782800000|2022-02-25 09:53:20|45092.4|45052.4|45087.3|45047.3|45092.4|45052.4|45082.3|45042.3|3
1645782810000|2022-02-25 09:53:30|45092.3|45052.3|45092.4|45052.4|45092.4|45052.4|45092.3|45052.3|1
1645782820000|2022-02-25 09:53:40|45097.3|45057.3|45097.4|45057.4|45097.4|45057.4|45097.3|45057.3|0
1645782830000|2022-02-25 09:53:50|45092.4|45052.4|45092.4|45052.4|45092.4|45052.4|45092.4|45052.4|0
1645782840000|2022-02-25 09:54:00|45097.3|45057.3|45092.4|45052.4|45097.3|45057.3|45092.4|45052.4|5
1645782850000|2022-02-25 09:54:10|45087.4|45047.4|45092.4|45052.4|45092.4|45052.4|45087.4|45047.4|0
1645782860000|2022-02-25 09:54:20|45082.4|45042.4|45092.4|45052.4|45092.4|45052.4|45082.4|45042.4|0
1645782880000|2022-02-25 09:54:40|45097.4|45057.4|45097.4|45057.4|45097.4|45057.4|45092.4|45052.4|0
1645782890000|2022-02-25 09:54:50|45092.4|45052.4|45097.4|45057.4|45097.4|45057.4|45092.4|45052.4|0
1645782900000|2022-02-25 09:55:00|45097.3|45057.3|45097.4|45057.4|45097.4|45057.4|45097.3|45057.3|1
1645782910000|2022-02-25 09:55:10|45102.3|45062.3|45082.3|45042.3|45102.3|45062.3|45082.3|45042.3|6
1645782920000|2022-02-25 09:55:20|45087.3|45047.3|45087.3|45047.3|45087.3|45047.3|45072.4|45032.4|7
1645782940000|2022-02-25 09:55:40|45082.3|45042.3|45082.3|45042.3|45082.3|45042.3|45082.3|45042.3|0
1645782950000|2022-02-25 09:55:50|45087.2|45047.2|45087.3|45047.3|45087.3|45047.3|45087.2|45047.2|0
1645782960000|2022-02-25 09:56:00|45082.3|45042.3|45087.2|45047.2|45087.3|45047.3|45082.3|45042.3|2
1645782970000|2022-02-25 09:56:10|45087.3|45047.3|45087.3|45047.3|45087.3|45047.3|45087.3|45047.3|0
1645782980000|2022-02-25 09:56:20|||||||||1
1645783000000|2022-02-25 09:56:40|45082.3|45042.3|45082.3|45042.3|45082.3|45042.3|45082.3|45042.3|0
1645783020000|2022-02-25 09:57:00|||||||||5
1645783030000|2022-02-25 09:57:10|45077.3|45037.3|45087.3|45047.3|45087.3|45047.3|45077.3|45037.3|2
1645783080000|2022-02-25 09:58:00|45082.2|45042.2|45082.2|45042.2|45082.2|45042.2|45082.2|45042.2|1
1645783090000|2022-02-25 09:58:10|45087.2|45047.2|45087.2|45047.2|45087.3|45047.3|45087.2|45047.2|0
1645783130000|2022-02-25 09:58:50|45092.2|45052.2|45087.2|45047.2|45092.2|45052.2|45087.2|45047.2|0
1645783150000|2022-02-25 09:59:10|45092.2|45052.2|45087.3|45047.3|45092.2|45052.2|45087.3|45047.3|0
1645783160000|2022-02-25 09:59:20|45092.2|45052.2|45087.2|45047.2|45092.2|45052.2|45087.2|45047.2|0
1645783170000|2022-02-25 09:59:30|45092.2|45052.2|45087.2|45047.2|45092.2|45052.2|45087.2|45047.2|0
1645783190000|2022-02-25 09:59:50|45082.3|45042.3|45077.2|45037.2|45082.3|45042.3|45077.2|45037.2|3
1645783200000|2022-02-25 10:00:00|45072.3|45032.3|45067.3|45027.3|45072.3|45032.3|45067.3|45027.3|1
1645783240000|2022-02-25 10:00:40|45067.2|45027.2|45052.3|45012.3|45067.2|45027.2|45052.3|45012.3|6
1645783250000|2022-02-25 10:00:50|45047.3|45007.3|45057.3|45017.3|45057.3|45017.3|45047.3|45007.3|5
1645783260000|2022-02-25 10:01:00|45047.3|45007.3|45047.3|45007.3|45047.3|45007.3|45047.3|45007.3|3
1645783270000|2022-02-25 10:01:10|45042.3|45002.3|44977.4|44937.4|45042.3|45002.3|44977.4|44897.4|18
1645783280000|2022-02-25 10:01:20|44982.4|44942.4|44977.3|44937.3|44982.4|44942.4|44972.4|44932.4|7
1645783300000|2022-02-25 10:01:40|44972.3|44932.3|44972.3|44932.3|44977.3|44937.3|44972.3|44932.3|4
1645783310000|2022-02-25 10:01:50|44977.3|44937.3|44977.3|44937.3|44977.3|44937.3|44977.3|44937.3|0
1645783320000|2022-02-25 10:02:00|44972.3|44932.3|44977.3|44937.3|44977.3|44937.3|44972.3|44932.3|0
1645783330000|2022-02-25 10:02:10|44972.3|44932.3|44982.3|44942.3|44982.3|44942.3|44972.3|44932.3|10
1645783340000|2022-02-25 10:02:20|44987.2|44947.2|44987.3|44947.3|44987.3|44947.3|44987.2|44947.2|0
1645783350000|2022-02-25 10:02:30|44997.3|44957.3|45007.3|44967.3|45007.3|44967.3|44997.3|44957.3|1
1645783370000|2022-02-25 10:02:50|45002.3|44962.3|45007.3|44967.3|45007.3|44967.3|45002.3|44962.3|2
1645783380000|2022-02-25 10:03:00|||||||||1
1645783390000|2022-02-25 10:03:10|||||||||3
1645783400000|2022-02-25 10:03:20|44987.3|44947.3|44987.3|44947.3|44992.2|44952.2|44987.3|44947.3|3
1645783410000|2022-02-25 10:03:30|44977.3|44937.3|44977.3|44937.3|44977.3|44937.3|44977.3|44937.3|2
1645783420000|2022-02-25 10:03:40|44977.4|44937.4|44987.3|44947.3|44987.3|44947.3|44977.4|44937.4|0
1645783440000|2022-02-25 10:04:00|44987.4|44947.4|44987.3|44947.3|44987.4|44947.4|44987.3|44947.3|0
1645783460000|2022-02-25 10:04:20|44977.3|44937.3|44977.3|44937.3|44977.3|44937.3|44977.3|44937.3|1
1645783480000|2022-02-25 10:04:40|44982.3|44942.3|44987.3|44947.3|44992.3|44952.3|44977.3|44937.3|9
1645783500000|2022-02-25 10:05:00|44977.3|44937.3|44972.3|44932.3|44977.3|44937.3|44972.3|44932.3|2
1645783510000|2022-02-25 10:05:10|44972.4|44932.4|44957.3|44917.3|44977.3|44937.3|44947.3|44907.3|10
1645783520000|2022-02-25 10:05:20|44962.3|44922.3|44962.3|44922.3|44962.3|44922.3|44957.3|44917.3|3
1645783530000|2022-02-25 10:05:30|44957.3|44917.3|44957.3|44917.3|44957.3|44917.3|44957.3|44917.3|0
1645783540000|2022-02-25 10:05:40|44967.3|44927.3|44977.2|44937.2|44977.2|44937.2|44967.3|44927.3|3
1645783550000|2022-02-25 10:05:50|44972.3|44932.3|44967.3|44927.3|44972.3|44932.3|44962.3|44922.3|4
1645783560000|2022-02-25 10:06:00|||||||||3
1645783570000|2022-02-25 10:06:10|44972.3|44932.3|44967.3|44927.3|44972.3|44932.3|44967.3|44927.3|9
1645783590000|2022-02-25 10:06:30|44957.3|44917.3|44957.3|44917.3|44957.3|44917.3|44957.3|44917.3|1
1645783600000|2022-02-25 10:06:40|44952.3|44912.3|44957.3|44917.3|44962.3|44922.3|44952.3|44912.3|0
1645783620000|2022-02-25 10:07:00|44962.3|44922.3|44957.3|44917.3|44962.3|44922.3|44957.3|44917.3|0
1645783630000|2022-02-25 10:07:10|44952.3|44912.3|44957.3|44917.3|44957.3|44917.3|44952.3|44912.3|0
1645783640000|2022-02-25 10:07:20|44962.3|44922.3|44962.3|44922.3|44962.3|44922.3|44962.3|44922.3|5
1645783650000|2022-02-25 10:07:30|44957.3|44917.3|44967.3|44927.3|44967.3|44927.3|44957.3|44917.3|0
1645783660000|2022-02-25 10:07:40|44962.3|44922.3|44967.3|44927.3|44967.3|44927.3|44962.3|44922.3|2
1645783670000|2022-02-25 10:07:50|44972.3|44932.3|44982.3|44942.3|44982.3|44942.3|44972.3|44932.3|10
1645783680000|2022-02-25 10:08:00|44977.3|44937.3|44992.3|44952.3|44992.3|44952.3|44977.3|44937.3|0
1645783690000|2022-02-25 10:08:10|44987.3|44947.3|44987.3|44947.3|44987.3|44947.3|44987.3|44947.3|0
1645783740000|2022-02-25 10:09:00|44992.3|44952.3|44987.3|44947.3|44992.3|44952.3|44987.3|44947.3|0
1645783750000|2022-02-25 10:09:10|44992.3|44952.3|44992.3|44952.3|44992.3|44952.3|44992.3|44952.3|0
1645783760000|2022-02-25 10:09:20|44992.2|44952.2|44957.3|44917.3|44992.2|44952.2|44952.3|44912.3|3
1645783790000|2022-02-25 10:09:50|44962.3|44922.3|44962.3|44922.3|44962.3|44922.3|44962.3|44922.3|1
1645783800000|2022-02-25 10:10:00|44962.2|44922.2|44977.2|44937.2|44977.2|44937.2|44957.2|44917.2|8
1645783820000|2022-02-25 10:10:20|44972.2|44932.2|44957.2|44917.2|44972.2|44932.2|44957.2|44917.2|0
1645783860000|2022-02-25 10:11:00|44962.2|44922.2|44962.2|44922.2|44962.2|44922.2|44962.2|44922.2|2
1645783870000|2022-02-25 10:11:10|44957.3|44917.3|44962.4|44922.4|44967.3|44927.3|44957.3|44917.3|0
1645783880000|2022-02-25 10:11:20|44962.3|44922.3|44962.3|44922.3|44962.3|44922.3|44962.3|44922.3|0
1645783890000|2022-02-25 10:11:30|44967.3|44927.3|44942.3|44902.3|44967.3|44927.3|44942.3|44902.3|1
1645783900000|2022-02-25 10:11:40|44947.2|44907.2|44947.2|44907.2|44947.3|44907.3|44942.3|44902.3|0
1645783910000|2022-02-25 10:11:50|44942.3|44902.3|44947.3|44907.3|44947.3|44907.3|44942.3|44902.3|0
1645783930000|2022-02-25 10:12:10|44957.3|44917.3|44972.3|44932.3|44972.3|44932.3|44957.3|44917.3|2
1645783940000|2022-02-25 10:12:20|44982.3|44942.3|44977.3|44937.3|44982.3|44942.3|44977.3|44937.3|0
1645783950000|2022-02-25 10:12:30|44977.2|44937.2|44962.3|44922.3|44977.2|44937.2|44957.4|44917.4|1
1645783960000|2022-02-25 10:12:40|44962.4|44922.4|44932.3|44892.3|44962.4|44922.4|44932.3|44892.3|27
1645783970000|2022-02-25 10:12:50|44932.2|44892.2|44927.2|44887.2|44932.2|44892.2|44927.2|44887.2|0
1645783980000|2022-02-25 10:13:00|44932.2|44892.2|44927.2|44887.2|44932.2|44892.2|44927.2|44887.2|1
1645783990000|2022-02-25 10:13:10|44912.2|44872.2|44912.2|44872.2|44912.2|44872.2|44912.2|44872.2|1
1645784000000|2022-02-25 10:13:20|44902.3|44862.3|44907.3|44867.3|44907.3|44867.3|44902.3|44862.3|2
1645784010000|2022-02-25 10:13:30|44902.3|44862.3|44877.3|44837.3|44902.3|44862.3|44857.4|44817.4|12
1645784020000|2022-02-25 10:13:40|44882.3|44842.3|44892.3|44852.3|44892.3|44852.3|44882.3|44842.3|4
1645784030000|2022-02-25 10:13:50|44897.3|44857.3|44897.3|44857.3|44897.3|44857.3|44897.3|44857.3|0
1645784040000|2022-02-25 10:14:00|44902.3|44862.3|44897.4|44857.4|44902.3|44862.3|44897.4|44857.4|0
1645784050000|2022-02-25 10:14:10|44897.3|44857.3|44912.4|44872.4|44912.4|44872.4|44897.3|44857.3|5
1645784060000|2022-02-25 10:14:20|44907.4|44867.4|44912.3|44872.3|44912.3|44872.3|44907.4|44867.4|0
1645784090000|2022-02-25 10:14:50|44907.3|44867.3|44902.3|44862.3|44907.3|44867.3|44902.3|44862.3|1
1645784100000|2022-02-25 10:15:00|44902.4|44862.4|44902.4|44862.4|44902.4|44862.4|44902.4|44862.4|0
1645784120000|2022-02-25 10:15:20|44907.3|44867.3|44922.4|44882.4|44922.4|44882.4|44907.3|44867.3|2
1645784130000|2022-02-25 10:15:30|44927.3|44887.3|44932.4|44892.4|44932.4|44892.4|44927.3|44887.3|0
1645784140000|2022-02-25 10:15:40|44932.3|44892.3|44932.3|44892.3|44932.3|44892.3|44932.3|44892.3|56
1645784160000|2022-02-25 10:16:00|||||||||1
1645784170000|2022-02-25 10:16:10|44927.3|44887.3|44957.3|44917.3|44957.3|44917.3|44927.3|44887.3|16
1645784180000|2022-02-25 10:16:20|44962.3|44922.3|44962.3|44922.3|44962.3|44922.3|44962.3|44922.3|1
1645784210000|2022-02-25 10:16:50|44972.3|44932.3|44977.3|44937.3|44977.3|44937.3|44972.3|44932.3|55
1645784230000|2022-02-25 10:17:10|44982.3|44942.3|44982.3|44942.3|44982.3|44942.3|44982.3|44942.3|0
1645784260000|2022-02-25 10:17:40|44897.2|44857.2|44902.2|44862.2|44902.2|44862.2|44897.2|44857.2|5
1645784270000|2022-02-25 10:17:50|44907.1|44867.1|44932.1|44892.1|44932.1|44892.1|44907.1|44867.1|2
1645784290000|2022-02-25 10:18:10|44937.2|44897.2|44937.2|44897.2|44937.2|44897.2|44937.2|44897.2|0
1645784300000|2022-02-25 10:18:20|44942.1|44902.1|44942.1|44902.1|44942.1|44902.1|44942.1|44902.1|2
1645784310000|2022-02-25 10:18:30|44937.1|44897.1|44947.1|44907.1|44947.1|44907.1|44937.1|44897.1|0
1645784340000|2022-02-25 10:19:00|44952.1|44912.1|44952.2|44912.2|44952.2|44912.2|44952.1|44912.1|3
1645784360000|2022-02-25 10:19:20|||||||||4
1645784380000|2022-02-25 10:19:40|44942.2|44902.2|44942.2|44902.2|44947.2|44907.2|44942.2|44902.2|2
1645784390000|2022-02-25 10:19:50|44942.1|44902.1|44942.1|44902.1|44942.1|44902.1|44942.1|44902.1|0
1645784460000|2022-02-25 10:21:00|44937.2|44897.2|44937.2|44897.2|44937.2|44897.2|44937.2|44897.2|0
1645784480000|2022-02-25 10:21:20|44942.1|44902.1|44947.1|44907.1|44947.2|44907.2|44942.1|44902.1|4
1645784490000|2022-02-25 10:21:30|44947.2|44907.2|44947.2|44907.2|44947.2|44907.2|44947.2|44907.2|0
1645784500000|2022-02-25 10:21:40|44947.1|44907.1|44947|44907|44947.2|44907.2|44947|44907|3
1645784510000|2022-02-25 10:21:50|44947.1|44907.1|44947.1|44907.1|44947.1|44907.1|44947.1|44907.1|0
1645784520000|2022-02-25 10:22:00|44942.1|44902.1|44937.1|44897.1|44942.1|44902.1|44937.1|44897.1|1
1645784550000|2022-02-25 10:22:30|44937|44897|44952.1|44912.1|44952.1|44912.1|44922.1|44882.1|6
1645784620000|2022-02-25 10:23:40|44947.1|44907.1|44932.1|44892.1|44947.1|44907.1|44932.1|44892.1|1
1645784630000|2022-02-25 10:23:50|44927.1|44887.1|44917.1|44877.1|44927.1|44887.1|44917.1|44877.1|0
1645784640000|2022-02-25 10:24:00|44922.1|44882.1|44962|44922|44962|44922|44917.1|44877.1|10
1645784650000|2022-02-25 10:24:10|44957.1|44917.1|44957.1|44917.1|44957.1|44917.1|44957.1|44917.1|2
1645784660000|2022-02-25 10:24:20|44957|44917|44952.1|44912.1|44957|44917|44952.1|44912.1|1
1645784670000|2022-02-25 10:24:30|44962|44922|44977|44937|44977|44937|44962|44922|4
1645784680000|2022-02-25 10:24:40|44982|44942|44987|44947|44992|44952|44977|44937|5
1645784690000|2022-02-25 10:24:50|44982|44942|44987|44947|44987|44947|44982|44942|0
1645784700000|2022-02-25 10:25:00|44992|44952|44992|44952|44997|44957|44992|44952|1
1645784710000|2022-02-25 10:25:10|44997|44957|44997|44957|44997|44957|44997|44957|0
1645784720000|2022-02-25 10:25:20|45002|44962|45077|45037|45077|45037|45002|44962|9
1645784730000|2022-02-25 10:25:30|45072|45032|45092|45052|45092|45052|45052.1|45012.1|11
1645784740000|2022-02-25 10:25:40|45102|45062|45087|45047|45107|45067|45082.1|45042.1|6
1645784750000|2022-02-25 10:25:50|45092|45052|45092|45052|45097|45057|45092|45052|0
1645784760000|2022-02-25 10:26:00|45102|45062|45097|45057|45102|45062|45097|45057|0
1645784770000|2022-02-25 10:26:10|45102|45062|45092|45052|45102|45062|45092|45052|2
1645784780000|2022-02-25 10:26:20|45097|45057|45097|45057|45102|45062|45097|45057|0
1645784790000|2022-02-25 10:26:30|45102|45062|45097|45057|45102|45062|45097|45057|0
1645784800000|2022-02-25 10:26:40|45102|45062|45087.1|45047.1|45102|45062|45082.1|45042.1|1
1645784810000|2022-02-25 10:26:50|45072.2|45032.2|45062.1|45022.1|45087.1|45047.1|45062.1|45022.1|2
1645784820000|2022-02-25 10:27:00|45082.1|45042.1|45082.1|45042.1|45082.1|45042.1|45082.1|45042.1|1
1645784840000|2022-02-25 10:27:20|45087.1|45047.1|45087.1|45047.1|45087.1|45047.1|45087.1|45047.1|0
1645784850000|2022-02-25 10:27:30|45092.1|45052.1|45097.1|45057.1|45097.1|45057.1|45087.2|45047.2|1
1645784860000|2022-02-25 10:27:40|45107.1|45067.1|45107.1|45067.1|45107.1|45067.1|45107.1|45067.1|4
1645784870000|2022-02-25 10:27:50|45112.1|45072.1|45112.1|45072.1|45112.1|45072.1|45112.1|45072.1|5
1645784880000|2022-02-25 10:28:00|45102.1|45062.1|45112.1|45072.1|45112.1|45072.1|45102.1|45062.1|30
1645784890000|2022-02-25 10:28:10|45107.1|45067.1|45107.1|45067.1|45107.1|45067.1|45107.1|45067.1|19
1645784910000|2022-02-25 10:28:30|45097.1|45057.1|45107.1|45067.1|45107.1|45067.1|45097.1|45057.1|1
1645784920000|2022-02-25 10:28:40|||||||||2
1645784930000|2022-02-25 10:28:50|45062.2|45022.2|45067.2|45027.2|45067.2|45027.2|45062.2|45022.2|1
1645784940000|2022-02-25 10:29:00|45072.1|45032.1|45072.1|45032.1|45072.1|45032.1|45067.2|45027.2|0
1645784970000|2022-02-25 10:29:30|45067.2|45027.2|45022.2|44982.2|45067.2|45027.2|45022.1|44982.1|4
1645784980000|2022-02-25 10:29:40|45022.1|44982.1|45017.2|44977.2|45022.1|44982.1|45017.2|44977.2|0
1645784990000|2022-02-25 10:29:50|45022.1|44982.1|45022.2|44982.2|45022.2|44982.2|45017.1|44977.1|1
1645785000000|2022-02-25 10:30:00|45027.1|44987.1|45022.2|44982.2|45037|44997|45012.2|44972.2|0
1645785010000|2022-02-25 10:30:10|45017.2|44977.2|44982.2|44942.2|45022.2|44982.2|44982.2|44942.2|4
1645785020000|2022-02-25 10:30:20|45037.2|44997.2|45032.2|44992.2|45047.2|45007.2|45032.2|44992.2|2
1645785040000|2022-02-25 10:30:40|45037.2|44997.2|45037.2|44997.2|45037.2|44997.2|45037.2|44997.2|0
1645785060000|2022-02-25 10:31:00|45042.2|45002.2|45072.2|45032.2|45072.2|45032.2|45042.2|45002.2|1
1645785070000|2022-02-25 10:31:10|||||||||1
1645785080000|2022-02-25 10:31:20|45077.2|45037.2|45072.2|45032.2|45087.2|45047.2|45072.2|45032.2|2
1645785090000|2022-02-25 10:31:30|45077.2|45037.2|45077.2|45037.2|45077.2|45037.2|45077.2|45037.2|0
1645785120000|2022-02-25 10:32:00|45072.2|45032.2|45067.2|45027.2|45072.2|45032.2|45062.2|45022.2|3
1645785130000|2022-02-25 10:32:10|45072.1|45032.1|45102.1|45062.1|45102.1|45062.1|45072.1|45032.1|1
1645785140000|2022-02-25 10:32:20|45097.1|45057.1|45097.1|45057.1|45097.1|45057.1|45097.1|45057.1|0
1645785160000|2022-02-25 10:32:40|45102.1|45062.1|45107.1|45067.1|45107.1|45067.1|45102.1|45062.1|1
1645785170000|2022-02-25 10:32:50|45112|45072|45112.1|45072.1|45112.1|45072.1|45112|45072|5
1645785180000|2022-02-25 10:33:00|45107.1|45067.1|45132|45092|45132|45092|45107|45067|4
1645785190000|2022-02-25 10:33:10|45137.1|45097.1|45112.1|45072.1|45137.1|45097.1|45112.1|45072.1|2
1645785200000|2022-02-25 10:33:20|45102.2|45062.2|45082.1|45042.1|45102.2|45062.2|45082.1|45042.1|1
1645785260000|2022-02-25 10:34:20|45087.1|45047.1|45087.1|45047.1|45087.1|45047.1|45087.1|45047.1|2
1645785290000|2022-02-25 10:34:50|45082.2|45042.2|45077.1|45037.1|45082.2|45042.2|45077.1|45037.1|0
1645785300000|2022-02-25 10:35:00|45082.1|45042.1|45072.1|45032.1|45082.1|45042.1|45072.1|45032.1|12
1645785310000|2022-02-25 10:35:10|45077.1|45037.1|45077.1|45037.1|45077.1|45037.1|45077.1|45037.1|0
1645785320000|2022-02-25 10:35:20|45077.2|45037.2|45077.1|45037.1|45077.2|45037.2|45077.1|45037.1|2
1645785330000|2022-02-25 10:35:30|45111.9|45071.9|45111.9|45071.9|45111.9|45071.9|45111.9|45071.9|11
1645785340000|2022-02-25 10:35:40|45117.1|45077.1|45137.1|45097.1|45137.1|45097.1|45117.1|45077.1|2
1645785360000|2022-02-25 10:36:00|45127.1|45087.1|45127.1|45087.1|45127.1|45087.1|45127.1|45087.1|1
1645785430000|2022-02-25 10:37:10|45137.1|45097.1|45137.1|45097.1|45137.1|45097.1|45137.1|45097.1|0
1645785440000|2022-02-25 10:37:20|45142.1|45102.1|45157.1|45117.1|45157.1|45117.1|45142.1|45102.1|2
1645785460000|2022-02-25 10:37:40|45207|45167|45207.1|45167.1|45212.1|45172.1|45207|45167|9
1645785480000|2022-02-25 10:38:00|45207|45167|45207.1|45167.1|45207.1|45167.1|45207|45167|15
1645785490000|2022-02-25 10:38:10|45207|45167|45197|45117|45207|45167|45197|45117|5
1645785500000|2022-02-25 10:38:20|45197.1|45117.1|45197|45117|45197.1|45117.1|45197|45117|0
1645785510000|2022-02-25 10:38:30|45182.2|45142.2|45182.2|45142.2|45182.2|45142.2|45182.2|45142.2|0
1645785520000|2022-02-25 10:38:40|45182|45142|45182|45142|45182|45142|45182|45142|0
1645785550000|2022-02-25 10:39:10|45177|45137|45172.1|45132.1|45177|45137|45172|45132|0
1645785560000|2022-02-25 10:39:20|45172|45132|45172|45132|45172|45132|45172|45132|1
1645785580000|2022-02-25 10:39:40|45172.1|45132.1|45172.1|45132.1|45172.1|45132.1|45172.1|45132.1|0
1645785590000|2022-02-25 10:39:50|45172|45132|45167.1|45127.1|45172|45132|45167.1|45127.1|0
1645785600000|2022-02-25 10:40:00|||||||||1
1645785610000|2022-02-25 10:40:10|||||||||2
1645785620000|2022-02-25 10:40:20|45162.1|45122.1|45152.1|45112.1|45162.1|45122.1|45152.1|45112.1|5
1645785630000|2022-02-25 10:40:30|||||||||1
1645785640000|2022-02-25 10:40:40|45147.1|45107.1|45137.1|45097.1|45147.1|45107.1|45137|45097|1
1645785660000|2022-02-25 10:41:00|45142.1|45102.1|45142.1|45102.1|45142.1|45102.1|45142.1|45102.1|1
1645785700000|2022-02-25 10:41:40|45147.1|45107.1|45147.1|45107.1|45147.1|45107.1|45147.1|45107.1|1
1645785730000|2022-02-25 10:42:10|45157|45117|45157.1|45117.1|45157.1|45117.1|45157|45117|0
1645785760000|2022-02-25 10:42:40|45167|45127|45167.1|45127.1|45167.1|45127.1|45167|45127|2
1645785770000|2022-02-25 10:42:50|45157.1|45117.1|45172.1|45132.1|45172.1|45132.1|45157.1|45117.1|1
1645785780000|2022-02-25 10:43:00|45172|45132|45172|45132|45172|45132|45172|45132|0
1645785810000|2022-02-25 10:43:30|45172.1|45132.1|45172|45132|45182|45142|45172|45132|1
1645785830000|2022-02-25 10:43:50|45167.1|45127.1|45162|45122|45172|45132|45162|45122|10
1645785840000|2022-02-25 10:44:00|45162.1|45122.1|45182|45142|45182|45142|45162.1|45122.1|0
1645785850000|2022-02-25 10:44:10|45177|45137|45182|45142|45182|45142|45177|45137|0
1645785870000|2022-02-25 10:44:30|45186.9|45146.9|45186.9|45146.9|45187|45147|45186.9|45146.9|0
1645785880000|2022-02-25 10:44:40|45187|45147|45192|45152|45192|45152|45187|45147|0
1645785890000|2022-02-25 10:44:50|45187.1|45147.1|45187.1|45147.1|45192|45152|45187.1|45147.1|0
1645785900000|2022-02-25 10:45:00|45187|45147|45187|45147|45187|45147|45187|45147|0
1645785950000|2022-02-25 10:45:50|45211.9|45171.9|45212|45172|45212|45172|45211.9|45171.9|5
1645785960000|2022-02-25 10:46:00|45207|45167|45222|45182|45222|45182|45207|45167|4
1645785990000|2022-02-25 10:46:30|45202.1|45162.1|45197|45157|45202.1|45162.1|45192|45152|3
1645786000000|2022-02-25 10:46:40|45192.1|45152.1|45202|45162|45222.1|45182.1|45192.1|45152.1|8
1645786020000|2022-02-25 10:47:00|45197.1|45157.1|45187.1|45147.1|45197.1|45157.1|45187.1|45147.1|2
1645786030000|2022-02-25 10:47:10|45187|45147|45187|45147|45187|45147|45182|45142|0
1645786060000|2022-02-25 10:47:40|45182|45142|45152|45112|45182|45142|45152|45112|2
1645786070000|2022-02-25 10:47:50|45157.1|45117.1|45157|45117|45157.2|45117.2|45157|45117|2
1645786090000|2022-02-25 10:48:10|45152.1|45112.1|45142|45102|45152.1|45112.1|45142|45102|1
1645786100000|2022-02-25 10:48:20|45142.1|45102.1|45142.1|45102.1|45142.1|45102.1|45142.1|45102.1|0
1645786110000|2022-02-25 10:48:30|45142|45102|45137.1|45097.1|45142|45102|45137.1|45097.1|1
1645786120000|2022-02-25 10:48:40|45127.2|45087.2|45107.1|45067.1|45127.2|45087.2|45107.1|45067.1|31
1645786130000|2022-02-25 10:48:50|45117.2|45037.2|45117.1|45037.1|45117.2|45037.2|45117.1|45037.1|0
1645786140000|2022-02-25 10:49:00|45082.3|45042.3|45092.1|45052.1|45092.1|45052.1|45077.1|45037.1|2
1645786150000|2022-02-25 10:49:10|45087.1|45047.1|45087.1|45047.1|45087.1|45047.1|45087.1|45047.1|1
1645786160000|2022-02-25 10:49:20|45092.1|45052.1|45102.1|45062.1|45102.1|45062.1|45087.1|45047.1|0
1645786170000|2022-02-25 10:49:30|45102.2|45062.2|45102.2|45062.2|45102.2|45062.2|45102.2|45062.2|30
1645786180000|2022-02-25 10:49:40|45102.1|45062.1|45102.1|45062.1|45102.1|45062.1|45097.1|45057.1|1
1645786190000|2022-02-25 10:49:50|45097.1|45057.1|45097.1|45057.1|45102.1|45062.1|45097.1|45057.1|3
1645786200000|2022-02-25 10:50:00|45102.1|45062.1|45107.1|45067.1|45107.1|45067.1|45102.1|45062.1|1
1645786210000|2022-02-25 10:50:10|45107|45067|45107|45067|45107|45067|45107|45067|0
1645786240000|2022-02-25 10:50:40|45097.1|45057.1|45097.1|45057.1|45097.1|45057.1|45097.1|45057.1|1
1645786250000|2022-02-25 10:50:50|45092.1|45052.1|45112.1|45072.1|45112.1|45072.1|45092.1|45052.1|13
1645786280000|2022-02-25 10:51:20|45097.1|45057.1|45142.1|45102.1|45142.1|45102.1|45097.1|45057.1|1
1645786340000|2022-02-25 10:52:20|45147|45107|45152.1|45112.1|45157.1|45117.1|45147|45107|1
1645786350000|2022-02-25 10:52:30|45157.1|45117.1|45152.1|45112.1|45157.1|45117.1|45152.1|45112.1|0
1645786360000|2022-02-25 10:52:40|45157.1|45117.1|45152.1|45112.1|45157.1|45117.1|45152.1|45112.1|0
1645786380000|2022-02-25 10:53:00|45157.1|45117.1|45157.1|45117.1|45157.1|45117.1|45157.1|45117.1|0
1645786390000|2022-02-25 10:53:10|45137.1|45097.1|45132.1|45092.1|45137.1|45097.1|45132.1|45092.1|1
1645786400000|2022-02-25 10:53:20|45142|45102|45127.1|45087.1|45142|45102|45127.1|45087.1|0
1645786420000|2022-02-25 10:53:40|45122.2|45082.2|45122.1|45082.1|45127.1|45087.1|45122.1|45082.1|1
1645786430000|2022-02-25 10:53:50|45112.2|45072.2|45112.1|45072.1|45112.2|45072.2|45112.1|45072.1|1
1645786440000|2022-02-25 10:54:00|45117.1|45077.1|45122.1|45082.1|45122.1|45082.1|45112.1|45072.1|2
1645786450000|2022-02-25 10:54:10|45122.2|45082.2|45132.1|45092.1|45132.1|45092.1|45122.2|45082.2|4
1645786480000|2022-02-25 10:54:40|45127.1|45087.1|45117|45077|45131.9|45091.9|45117|45077|1
1645786490000|2022-02-25 10:54:50|45132|45092|45126.9|45086.9|45132.1|45092.1|45126.9|45086.9|1
1645786500000|2022-02-25 10:55:00|||||||||3
1645786510000|2022-02-25 10:55:10|45142|45102|45126.9|45086.9|45142|45102|45126.9|45086.9|1
1645786520000|2022-02-25 10:55:20|45131.9|45091.9|45132|45092|45137|45097|45126.9|45086.9|5
1645786530000|2022-02-25 10:55:30|45131.9|45091.9|45132|45092|45132|45092|45131.9|45091.9|0
1645786540000|2022-02-25 10:55:40|45131.9|45091.9|45136.9|45096.9|45136.9|45096.9|45131.9|45091.9|0
1645786560000|2022-02-25 10:56:00|45137|45097|45132|45092|45141.9|45101.9|45132|45092|4
1645786580000|2022-02-25 10:56:20|45142|45102|45137|45097|45142|45102|45137|45097|11
1645786590000|2022-02-25 10:56:30|45142|45102|45137|45097|45142|45102|45137|45097|0
1645786610000|2022-02-25 10:56:50|45142|45102|45142.1|45102.1|45142.1|45102.1|45142|45102|0
1645786620000|2022-02-25 10:57:00|45142|45102|45132|45092|45142|45102|45132|45092|1
1645786630000|2022-02-25 10:57:10|45132.1|45092.1|45147|45107|45147|45107|45132.1|45092.1|1
1645786640000|2022-02-25 10:57:20|45152|45112|45127.1|45087.1|45152|45112|45127|45087|2
1645786650000|2022-02-25 10:57:30|45127|45087|45096.9|45056.9|45127|45087|45096.9|45056.9|5
1645786660000|2022-02-25 10:57:40|45092|45052|45087|45047|45092|45052|45082|45042|2
1645786670000|2022-02-25 10:57:50|45082|45042|45062|45022|45082|45042|45062|45022|6
1645786680000|2022-02-25 10:58:00|45057.1|45017.1|45057|45017|45062|45022|45057|45017|2
1645786690000|2022-02-25 10:58:10|45062|45022|45042.1|45002.1|45062|45022|45037.1|44997.1|3
1645786700000|2022-02-25 10:58:20|45047|45007|45052.1|45012.1|45057.1|45017.1|45047|45007|3
1645786720000|2022-02-25 10:58:40|45042.1|45002.1|45042.1|45002.1|45042.1|45002.1|45042.1|45002.1|2
1645786740000|2022-02-25 10:59:00|45052|45012|45047.1|45007.1|45052|45012|45047.1|45007.1|1
1645786750000|2022-02-25 10:59:10|45052|45012|45067|45027|45067|45027|45052|45012|5
1645786760000|2022-02-25 10:59:20|45087|45047|45082|45042|45087|45047|45082|45042|5
1645786770000|2022-02-25 10:59:30|45077|45037|45092|45052|45092|45052|45077|45037|0
1645786780000|2022-02-25 10:59:40|45091.9|45051.9|45091.9|45051.9|45092|45052|45091.9|45051.9|0
1645786800000|2022-02-25 11:00:00|45092|45052|45091.9|45051.9|45092|45052|45091.9|45051.9|0
1645786810000|2022-02-25 11:00:10|45092|45052|45092|45052|45092|45052|45091.9|45051.9|0
1645786820000|2022-02-25 11:00:20|45091.9|45051.9|45092|45052|45092|45052|45091.9|45051.9|0
1645786830000|2022-02-25 11:00:30|45091.9|45051.9|45091.9|45051.9|45091.9|45051.9|45091.9|45051.9|0
1645786840000|2022-02-25 11:00:40|45092|45052|45092|45052|45092|45052|45091.9|45051.9|1
1645786850000|2022-02-25 11:00:50|45087|45047|45077.1|45037.1|45087|45047|45077.1|45037.1|2
1645786860000|2022-02-25 11:01:00|45077|45037|45082|45042|45082|45042|45077|45037|1
1645786870000|2022-02-25 11:01:10|45077.1|45037.1|45087|45047|45087|45047|45077.1|45037.1|0
1645786890000|2022-02-25 11:01:30|45086.9|45046.9|45086.9|45046.9|45086.9|45046.9|45086.9|45046.9|0
1645786900000|2022-02-25 11:01:40|45082|45042|45082|45042|45082|45042|45081.9|45041.9|0
1645786920000|2022-02-25 11:02:00|45087|45047|45082|45042|45087|45047|45082|45042|2
1645786930000|2022-02-25 11:02:10|45062.1|45022.1|45052.1|45012.1|45062.1|45022.1|45052.1|45012.1|6
1645786940000|2022-02-25 11:02:20|45057|45017|45052.1|45012.1|45057.1|45017.1|45052.1|45012.1|0
1645786950000|2022-02-25 11:02:30|45057|45017|45052|45012|45057|45017|45052|45012|0
1645786960000|2022-02-25 11:02:40|45047|45007|45027|44987|45047|45007|45022|44982|15
1645786970000|2022-02-25 11:02:50|45022|44982|45027.1|44987.1|45027.1|44987.1|45022|44982|3
1645786980000|2022-02-25 11:03:00|45027|44987|45047|45007|45052|45012|45027|44987|2
1645786990000|2022-02-25 11:03:10|45042|45002|45037|44997|45042|45002|45037|44997|0
1645787000000|2022-02-25 11:03:20|45042|45002|45047|45007|45047|45007|45037|44997|0
1645787010000|2022-02-25 11:03:30|45042|45002|45027|44987|45042|45002|45022|44982|5
1645787020000|2022-02-25 11:03:40|45007|44967|45037|44997|45037|44997|45007|44967|7
1645787030000|2022-02-25 11:03:50|45032|44992|45016.9|44976.9|45037|44997|45002|44962|1
1645787040000|2022-02-25 11:04:00|45012|44972|45022|44982|45022|44982|45012|44972|1
1645787050000|2022-02-25 11:04:10|45017.1|44977.1|45022|44982|45027|44987|45017.1|44977.1|0
1645787060000|2022-02-25 11:04:20|45022.1|44982.1|45012|44972|45022.1|44982.1|45012|44972|6
1645787070000|2022-02-25 11:04:30|45017|44977|45007.1|44967.1|45017.1|44977.1|45007.1|44967.1|2
1645787080000|2022-02-25 11:04:40|45007|44967|45002|44962|45007|44967|45002|44962|0
1645787090000|2022-02-25 11:04:50|44996.9|44956.9|44972|44932|45001.9|44961.9|44972|44932|2
1645787100000|2022-02-25 11:05:00|44967|44927|44967.1|44927.1|44972|44932|44957.1|44917.1|1
1645787110000|2022-02-25 11:05:10|44972|44932|44942|44902|44972|44932|44927|44887|10
1645787120000|2022-02-25 11:05:20|44941.9|44901.9|44937|44897|44942.1|44902.1|44937|44897|0
1645787130000|2022-02-25 11:05:30|44941.9|44901.9|44966.9|44886.9|44966.9|44901.9|44937|44886.9|2
1645787160000|2022-02-25 11:06:00|44941.9|44901.9|44941.9|44901.9|44941.9|44901.9|44941.9|44901.9|0
1645787170000|2022-02-25 11:06:10|44936.9|44896.9|44892|44852|44936.9|44896.9|44892|44852|26
1645787180000|2022-02-25 11:06:20|||||||||22
1645787190000|2022-02-25 11:06:30|44891.9|44851.9|44886.9|44846.9|44891.9|44851.9|44877|44837|15
1645787200000|2022-02-25 11:06:40|44877|44837|44941.8|44901.8|44941.8|44901.8|44877|44837|7
1645787220000|2022-02-25 11:07:00|44936.8|44896.8|44936.8|44896.8|44936.8|44896.8|44936.8|44896.8|1
1645787250000|2022-02-25 11:07:30|44916.8|44876.8|44916.8|44876.8|44916.8|44876.8|44916.8|44876.8|3
1645787270000|2022-02-25 11:07:50|44896.8|44856.8|44856.8|44816.8|44896.8|44856.8|44851.8|44811.8|6
1645787280000|2022-02-25 11:08:00|44861.8|44821.8|44861.8|44821.8|44891.8|44821.8|44851.9|44806.8|6
1645787290000|2022-02-25 11:08:10|44886.8|44806.8|44856.8|44816.8|44886.8|44826.8|44856.8|44806.8|1
1645787310000|2022-02-25 11:08:30|44851.8|44811.8|44856.8|44816.8|44861.8|44821.8|44846.8|44806.8|16
1645787320000|2022-02-25 11:08:40|44861.7|44821.7|44871.8|44831.8|44871.8|44831.8|44861.7|44821.7|4
1645787350000|2022-02-25 11:09:10|44871.7|44831.7|44886.7|44846.7|44886.7|44846.7|44871.7|44831.7|1
1645787360000|2022-02-25 11:09:20|44891.7|44851.7|44886.7|44846.7|44891.7|44851.7|44886.7|44846.7|17
1645787370000|2022-02-25 11:09:30|||||||||10
1645787380000|2022-02-25 11:09:40|44891.6|44851.6|44891.7|44851.7|44916.7|44851.7|44891.6|44836.7|5
1645787390000|2022-02-25 11:09:50|44856.6|44776.6|44886.6|44766.6|44886.6|44776.6|44856.6|44766.6|19
1645787400000|2022-02-25 11:10:00|44886.7|44766.7|44896.6|44776.6|44896.6|44776.6|44886.7|44766.7|1
1645787410000|2022-02-25 11:10:10|44891.6|44771.6|44891.6|44771.6|44891.6|44771.6|44891.6|44771.6|0
1645787420000|2022-02-25 11:10:20|44886.7|44766.7|44886.7|44766.7|44886.7|44781.7|44861.7|44766.6|0
1645787440000|2022-02-25 11:10:40|44856.7|44776.7|44886.7|44766.7|44886.7|44776.7|44856.7|44766.6|2
1645787450000|2022-02-25 11:10:50|44871.6|44791.6|44841.7|44801.7|44871.7|44826.6|44836.7|44791.6|2
1645787460000|2022-02-25 11:11:00|44836.7|44796.7|44821.6|44781.6|44836.7|44796.7|44821.6|44781.6|4
1645787470000|2022-02-25 11:11:10|44811.7|44771.7|44821.6|44781.6|44821.7|44781.7|44811.7|44771.7|6
1645787480000|2022-02-25 11:11:20|44806.6|44766.6|44776.5|44736.5|44806.6|44766.6|44776.5|44736.5|37
1645787490000|2022-02-25 11:11:30|44771.5|44731.5|44756.6|44716.6|44771.6|44731.6|44751.6|44711.6|13
1645787500000|2022-02-25 11:11:40|44761.5|44721.5|44761.5|44721.5|44766.5|44726.5|44761.5|44721.5|2
1645787510000|2022-02-25 11:11:50|44766.5|44726.5|44761.5|44721.5|44766.5|44726.5|44761.5|44686.5|6
1645787520000|2022-02-25 11:12:00|44751.6|44711.6|44766.5|44726.5|44771.5|44731.5|44751.6|44711.6|7
1645787530000|2022-02-25 11:12:10|44771.5|44731.5|44771.6|44731.6|44781.5|44741.5|44761.6|44721.6|6
1645787540000|2022-02-25 11:12:20|44781.5|44741.5|44771.5|44731.5|44781.6|44741.6|44771.5|44731.5|7
1645787550000|2022-02-25 11:12:30|44781.5|44741.5|44761.5|44721.5|44786.5|44746.5|44761.5|44721.5|22
1645787560000|2022-02-25 11:12:40|44766.5|44726.5|44751.5|44711.5|44766.5|44726.5|44751.5|44711.5|0
1645787570000|2022-02-25 11:12:50|44761.4|44721.4|44761.4|44721.4|44761.4|44721.4|44761.4|44721.4|12
1645787580000|2022-02-25 11:13:00|44756.5|44716.5|44801.4|44761.4|44801.4|44761.4|44756.5|44716.5|6
1645787590000|2022-02-25 11:13:10|44811.3|44771.3|44821.3|44781.3|44821.3|44781.3|44811.3|44771.3|35
1645787600000|2022-02-25 11:13:20|44816.2|44776.2|44811.3|44771.3|44821.3|44781.3|44811.3|44771.3|12
1645787610000|2022-02-25 11:13:30|44801.3|44761.3|44821.2|44781.2|44821.2|44781.2|44796.3|44756.3|7
1645787620000|2022-02-25 11:13:40|44821.3|44781.3|44826.2|44786.2|44826.2|44786.2|44811.3|44771.3|6
1645787630000|2022-02-25 11:13:50|44831.2|44791.2|44826.1|44786.1|44831.2|44791.2|44816.2|44776.2|3
1645787640000|2022-02-25 11:14:00|44826.2|44786.2|44851.2|44811.2|44871.2|44831.2|44826.2|44786.2|19
1645787650000|2022-02-25 11:14:10|44856.1|44816.1|44861.2|44821.2|44871.2|44831.2|44851.2|44811.2|41
1645787660000|2022-02-25 11:14:20|44866.2|44826.2|44856.1|44816.1|44871.1|44831.1|44856.1|44816.1|3
1645787670000|2022-02-25 11:14:30|44856.2|44816.2|44856.2|44816.2|44856.2|44816.2|44846.3|44806.3|8
1645787680000|2022-02-25 11:14:40|44861.2|44821.2|44856.2|44816.2|44861.2|44821.2|44856.2|44816.2|2
1645787690000|2022-02-25 11:14:50|44861.2|44821.2|44861.3|44821.3|44861.3|44821.3|44856.2|44816.2|0
1645787700000|2022-02-25 11:15:00|44856.3|44816.3|44861.3|44821.3|44861.3|44821.3|44856.3|44816.3|0
1645787710000|2022-02-25 11:15:10|44856.3|44816.3|44821.3|44781.3|44856.3|44816.3|44821.3|44781.3|6
1645787720000|2022-02-25 11:15:20|44816.3|44776.3|44816.3|44776.3|44816.3|44776.3|44811.3|44771.3|0
1645787730000|2022-02-25 11:15:30|44816.2|44776.2|44766.2|44726.2|44816.2|44776.2|44756.3|44716.3|6
1645787740000|2022-02-25 11:15:40|44761.3|44721.3|44776.2|44736.2|44776.2|44736.2|44761.2|44721.2|11
1645787750000|2022-02-25 11:15:50|44776.3|44736.3|44771.3|44731.3|44776.3|44736.3|44771.3|44731.3|1
1645787760000|2022-02-25 11:16:00|44776.2|44736.2|44781.3|44741.3|44781.3|44741.3|44771.3|44731.3|4
1645787770000|2022-02-25 11:16:10|44771.4|44731.4|44771.3|44731.3|44781.3|44741.3|44766.3|44726.3|0
1645787780000|2022-02-25 11:16:20|44776.3|44736.3|44776.3|44736.3|44781.3|44741.3|44771.3|44731.3|2
1645787790000|2022-02-25 11:16:30|44771.3|44731.3|44786.2|44746.2|44786.3|44746.3|44771.3|44731.3|3
1645787800000|2022-02-25 11:16:40|44791.2|44751.2|44771.3|44731.3|44791.2|44751.2|44761.4|44721.4|5
1645787810000|2022-02-25 11:16:50|44771.2|44731.2|44766.4|44726.4|44771.2|44731.2|44766.3|44726.3|3
1645787820000|2022-02-25 11:17:00|44771.3|44731.3|44771.3|44731.3|44771.3|44731.3|44771.3|44731.3|3
1645787840000|2022-02-25 11:17:20|44776.3|44736.3|44776.3|44736.3|44781.3|44741.3|44776.3|44736.3|0
1645787850000|2022-02-25 11:17:30|44781.3|44741.3|44781.3|44741.3|44781.3|44741.3|44771.3|44731.3|6
1645787860000|2022-02-25 11:17:40|44776.4|44736.4|44771.3|44731.3|44781.3|44741.3|44771.3|44731.3|2
1645787870000|2022-02-25 11:17:50|44776.3|44736.3|44771.3|44731.3|44776.3|44736.3|44771.3|44731.3|1
1645787880000|2022-02-25 11:18:00|44776.3|44736.3|44781.2|44741.2|44786.2|44746.2|44771.4|44731.4|9
1645787890000|2022-02-25 11:18:10|44776.3|44736.3|44786.2|44746.2|44786.2|44746.2|44776.3|44736.3|1
1645787900000|2022-02-25 11:18:20|44781.2|44741.2|44786.2|44746.2|44786.2|44746.2|44776.3|44736.3|6
1645787920000|2022-02-25 11:18:40|44786.3|44746.3|44781.2|44741.2|44786.3|44746.3|44781.2|44741.2|4
1645787930000|2022-02-25 11:18:50|44786.2|44746.2|44781.2|44741.2|44786.2|44746.2|44781.2|44741.2|2
1645787940000|2022-02-25 11:19:00|44776.3|44736.3|44736.3|44696.3|44776.3|44736.3|44726.3|44686.3|8
1645787950000|2022-02-25 11:19:10|44731.3|44691.3|44731.3|44691.3|44731.3|44691.3|44726.3|44686.3|6
1645787960000|2022-02-25 11:19:20|44736.2|44696.2|44736.2|44696.2|44736.2|44696.2|44736.2|44696.2|0
1645787970000|2022-02-25 11:19:30|44736.3|44696.3|44751.2|44711.2|44751.2|44711.2|44736.3|44696.3|4
1645787980000|2022-02-25 11:19:40|44756.2|44716.2|44756.3|44716.3|44756.4|44716.4|44751.3|44711.3|5
1645788000000|2022-02-25 11:20:00|44751.3|44711.3|44751.3|44711.3|44751.3|44711.3|44751.3|44711.3|1
1645788010000|2022-02-25 11:20:10|44746.3|44706.3|44736.3|44696.3|44756.3|44716.3|44736.3|44696.3|21
1645788020000|2022-02-25 11:20:20|44721.3|44681.3|44716.3|44676.3|44721.3|44681.3|44716.3|44676.3|7
1645788030000|2022-02-25 11:20:30|44726.3|44686.3|44726.3|44686.3|44726.3|44686.3|44726.3|44686.3|0
1645788040000|2022-02-25 11:20:40|44726.2|44686.2|44676.3|44636.3|44726.2|44686.2|44671.4|44631.4|25
1645788050000|2022-02-25 11:20:50|44671.4|44631.4|44651.4|44611.4|44676.3|44636.3|44651.4|44611.4|3
1645788060000|2022-02-25 11:21:00|44656.4|44616.4|44686.4|44606.4|44686.4|44616.4|44656.4|44606.3|0
1645788070000|2022-02-25 11:21:10|44651.5|44611.5|44661.4|44621.4|44661.4|44621.4|44651.5|44611.5|1
1645788080000|2022-02-25 11:21:20|44656.4|44616.4|44656.5|44616.5|44661.4|44621.4|44651.5|44611.5|0
1645788090000|2022-02-25 11:21:30|44656.4|44616.4|44661.4|44621.4|44661.4|44621.4|44651.5|44611.5|2
1645788100000|2022-02-25 11:21:40|44661.5|44621.5|44661.5|44621.5|44661.5|44621.5|44661.5|44621.5|0
1645788110000|2022-02-25 11:21:50|44661.4|44621.4|44636.3|44596.3|44661.4|44621.4|44631.3|44591.3|5
1645788120000|2022-02-25 11:22:00|44631.3|44591.3|44631.3|44591.3|44636.3|44596.3|44626.3|44586.3|5
1645788140000|2022-02-25 11:22:20|44626.4|44586.4|44616.3|44576.3|44631.4|44591.4|44611.5|44571.5|16
1645788150000|2022-02-25 11:22:30|44606.3|44566.3|44606.3|44566.3|44606.3|44566.3|44606.3|44566.3|16
1645788160000|2022-02-25 11:22:40|44611.3|44571.3|44611.3|44571.3|44616.2|44576.2|44611.3|44571.3|7
1645788170000|2022-02-25 11:22:50|44616.4|44576.4|44636.4|44596.4|44646.3|44596.4|44606.4|44566.3|4
1645788180000|2022-02-25 11:23:00|44666.3|44586.3|44686.4|44606.4|44686.4|44621.4|44651.3|44586.3|3
1645788190000|2022-02-25 11:23:10|44671.4|44631.4|44696.3|44656.3|44696.3|44656.3|44671.4|44631.4|1
1645788200000|2022-02-25 11:23:20|44726.4|44646.4|44711.4|44671.4|44736.3|44696.3|44711.4|44646.4|0
1645788210000|2022-02-25 11:23:30|44706.4|44666.4|44711.3|44671.3|44716.3|44676.3|44701.3|44661.3|2
1645788220000|2022-02-25 11:23:40|44706.3|44666.3|44771.2|44731.2|44786.1|44746.1|44706.3|44666.3|9
1645788230000|2022-02-25 11:23:50|44741.4|44701.4|44761.2|44721.2|44761.2|44721.2|44741.3|44701.3|1
1645788240000|2022-02-25 11:24:00|44786.2|44706.2|44751.3|44711.3|44786.2|44721.3|44746.3|44706.2|0
1645788250000|2022-02-25 11:24:10|44756.3|44716.3|44761.3|44721.3|44786.3|44721.4|44756.3|44706.3|3
1645788260000|2022-02-25 11:24:20|44786.3|44706.3|44786.3|44706.3|44786.3|44721.4|44761.3|44706.2|6
1645788270000|2022-02-25 11:24:30|44786.4|44706.4|44741.3|44701.3|44786.4|44711.3|44741.3|44701.3|6
1645788280000|2022-02-25 11:24:40|44751.2|44711.2|44816.3|44696.3|44821.3|44716.3|44741.3|44696.3|3
1645788290000|2022-02-25 11:24:50|44746.4|44706.4|44706.4|44666.4|44746.4|44706.4|44706.4|44666.4|13
1645788300000|2022-02-25 11:25:00|44711.3|44671.3|44656.4|44616.4|44736.3|44671.3|44656.4|44616.4|6
1645788310000|2022-02-25 11:25:10|44666.4|44586.4|44631.5|44591.5|44666.4|44601.4|44631.5|44586.4|2
1645788320000|2022-02-25 11:25:20|44631.4|44591.4|44611.4|44571.4|44631.4|44591.4|44611.4|44571.4|33
1645788330000|2022-02-25 11:25:30|44606.4|44566.4|44616.4|44576.4|44616.4|44576.4|44586.4|44546.4|35
1645788340000|2022-02-25 11:25:40|44611.4|44571.4|44626.4|44546.4|44626.4|44571.4|44601.5|44541.4|3
1645788350000|2022-02-25 11:25:50|44601.4|44561.4|44591.3|44551.3|44616.4|44561.4|44591.3|44536.3|11
1645788360000|2022-02-25 11:26:00|44581.4|44541.4|44486.1|44446.1|44581.4|44541.4|44471.1|44431.1|20
1645788370000|2022-02-25 11:26:10|44486.2|44446.2|44521.1|44441.1|44521.1|44481.1|44486.2|44441.1|4
1645788380000|2022-02-25 11:26:20|44521.2|44441.2|44511.2|44471.2|44521.2|44471.2|44511.2|44436.1|3
1645788390000|2022-02-25 11:26:30|44506.2|44466.2|44501.2|44461.2|44511.1|44471.1|44501.2|44461.2|6
1645788400000|2022-02-25 11:26:40|44491.3|44451.3|44486.2|44446.2|44491.3|44451.3|44486.2|44446.2|4
1645788410000|2022-02-25 11:26:50|44471.3|44431.3|44486.2|44446.2|44491.1|44451.1|44471.3|44431.3|1
1645788420000|2022-02-25 11:27:00|44526.2|44486.2|44536.2|44496.2|44536.2|44496.2|44526.2|44486.2|12
1645788430000|2022-02-25 11:27:10|44531.2|44491.2|44536.2|44496.2|44536.2|44496.2|44531.2|44491.2|1
1645788440000|2022-02-25 11:27:20|44531.3|44491.3|44541.2|44501.2|44541.2|44501.2|44531.2|44491.2|0
1645788450000|2022-02-25 11:27:30|44536.2|44496.2|44541.2|44501.2|44541.2|44501.2|44536.2|44496.2|0
1645788460000|2022-02-25 11:27:40|44536.2|44496.2|44536.2|44496.2|44536.2|44496.2|44536.2|44496.2|0
1645788470000|2022-02-25 11:27:50|44541.2|44501.2|44541.2|44501.2|44541.2|44501.2|44531.2|44491.2|1
1645788480000|2022-02-25 11:28:00|44536.2|44496.2|44566.2|44486.2|44566.2|44501.2|44536.2|44486.1|0
1645788500000|2022-02-25 11:28:20|44561.1|44521.1|44576.1|44536.1|44576.1|44536.1|44556.2|44516.2|3
1645788510000|2022-02-25 11:28:30|44576.2|44536.2|44576.2|44536.2|44576.2|44536.2|44576.2|44536.2|0
1645788520000|2022-02-25 11:28:40|44581.1|44541.1|44591.1|44551.1|44596.1|44556.1|44581.1|44541.1|0
1645788530000|2022-02-25 11:28:50|44601.1|44561.1|44606.2|44566.2|44606.2|44566.2|44601.1|44561.1|1
1645788540000|2022-02-25 11:29:00|44646.2|44606.2|44636.2|44596.2|44646.2|44606.2|44636.1|44596.1|29
1645788550000|2022-02-25 11:29:10|44641.3|44561.3|44626.3|44546.3|44641.3|44561.3|44626.3|44546.3|8
1645788560000|2022-02-25 11:29:20|44631.3|44551.3|44611.3|44571.3|44656.3|44591.3|44611.3|44531.4|1
1645788570000|2022-02-25 11:29:30|44611.4|44571.4|44646.2|44566.2|44646.2|44591.3|44611.3|44566.2|0
1645788580000|2022-02-25 11:29:40|44646.3|44566.3|44646.3|44566.3|44646.3|44566.3|44641.3|44561.3|0
1645788590000|2022-02-25 11:29:50|44636.2|44596.2|44616.3|44576.3|44646.3|44596.2|44616.2|44566.3|11
1645788600000|2022-02-25 11:30:00|44641.1|44601.1|44651.3|44611.3|44651.3|44611.3|44621.3|44556.4|3
1645788610000|2022-02-25 11:30:10|44676.2|44596.2|44681.3|44641.3|44686.3|44641.3|44646.2|44596.2|3
1645788620000|2022-02-25 11:30:20|44706.3|44626.3|44676.3|44636.3|44706.3|44661.1|44661.5|44621.5|7
1645788630000|2022-02-25 11:30:30|44691.2|44651.2|44701.3|44661.3|44701.3|44661.3|44691.2|44651.2|6
1645788640000|2022-02-25 11:30:40|44706.2|44626.2|44706.2|44626.2|44706.2|44646.2|44681.2|44626.2|7
1645788650000|2022-02-25 11:30:50|44801.3|44681.3|44801.3|44681.3|44801.3|44681.3|44801.3|44681.3|13
1645788660000|2022-02-25 11:31:00|44801|44761|44806.3|44766.3|44806.3|44766.3|44801|44761|5
1645788670000|2022-02-25 11:31:10|44821.3|44781.3|44836.3|44796.3|44836.3|44796.3|44821.3|44781.3|4
1645788680000|2022-02-25 11:31:20|44851.3|44811.3|44841.4|44801.4|44851.3|44811.3|44841.4|44801.4|1
1645788690000|2022-02-25 11:31:30|44826.5|44786.5|44831.4|44791.4|44831.4|44791.4|44826.5|44786.5|1
1645788710000|2022-02-25 11:31:50|44826.5|44786.5|44821.5|44781.5|44826.5|44786.5|44816.5|44776.5|3
1645788720000|2022-02-25 11:32:00|44811.5|44771.5|44801.6|44761.6|44811.5|44771.5|44801.6|44761.6|13
1645788740000|2022-02-25 11:32:20|44806.5|44766.5|44831.5|44791.5|44836.6|44796.6|44806.5|44766.5|4
1645788750000|2022-02-25 11:32:30|44836.5|44796.5|44821.5|44781.5|44836.5|44796.5|44821.5|44781.5|6
1645788760000|2022-02-25 11:32:40|44816.6|44776.6|44816.5|44776.5|44816.6|44776.6|44816.5|44776.5|0
1645788770000|2022-02-25 11:32:50|44806.6|44766.6|44801.6|44761.6|44816.6|44776.6|44801.6|44761.6|1
1645788780000|2022-02-25 11:33:00|44766.7|44726.7|44791.5|44751.5|44791.5|44751.5|44766.6|44726.6|27
1645788790000|2022-02-25 11:33:10|44796.5|44756.5|44791.5|44751.5|44796.6|44756.6|44791.5|44751.5|2
1645788800000|2022-02-25 11:33:20|44796.5|44756.5|44806.5|44766.5|44806.5|44766.5|44796.5|44756.5|2
1645788810000|2022-02-25 11:33:30|44811.5|44771.5|44871.5|44791.5|44896.4|44801.4|44811.5|44771.5|4
1645788820000|2022-02-25 11:33:40|44866.5|44786.5|44866.5|44786.5|44866.5|44801.5|44841.5|44781.5|0
1645788830000|2022-02-25 11:33:50|44841.5|44801.5|44866.5|44786.5|44866.5|44801.5|44841.5|44781.5|0
1645788840000|2022-02-25 11:34:00|44841.5|44801.5|44896.4|44776.4|44901.4|44801.5|44841.5|44776.4|0
1645788850000|2022-02-25 11:34:10|44886.3|44806.3|44861.4|44821.4|44886.4|44821.4|44861.4|44806.3|0
1645788860000|2022-02-25 11:34:20|44856.4|44816.4|44831.4|44791.4|44861.3|44821.3|44826.5|44786.5|8
1645788870000|2022-02-25 11:34:30|44831.5|44791.5|44836.4|44796.4|44836.4|44796.4|44831.5|44791.5|2
1645788880000|2022-02-25 11:34:40|44831.5|44791.5|44836.4|44796.4|44836.4|44796.4|44831.4|44791.4|0
1645788890000|2022-02-25 11:34:50|44831.4|44791.4|44836.4|44796.4|44836.4|44796.4|44831.4|44791.4|0
1645788900000|2022-02-25 11:35:00|44831.4|44791.4|44836.4|44796.4|44836.4|44796.4|44821.4|44781.4|1
1645788910000|2022-02-25 11:35:10|44841.3|44801.3|44881.3|44841.3|44881.3|44841.3|44821.6|44781.6|2
1645788920000|2022-02-25 11:35:20|44901.3|44861.3|44881.3|44841.3|44901.3|44861.3|44881.3|44841.3|4
1645788930000|2022-02-25 11:35:30|44891.2|44851.2|44896.3|44856.3|44896.3|44856.3|44891.2|44851.2|1
1645788940000|2022-02-25 11:35:40|44901.3|44861.3|44926.3|44846.3|44931.2|44891.2|44901.3|44846.3|3
1645788950000|2022-02-25 11:35:50|44911.3|44871.3|44921.2|44881.2|44931.1|44891.1|44901.3|44861.3|5
1645788960000|2022-02-25 11:36:00|44921.3|44881.3|44936.3|44896.3|44961.3|44921.3|44921.3|44881.3|8
1645788970000|2022-02-25 11:36:10|44941.2|44901.2|44946.3|44906.3|45001.3|44961.3|44941.2|44901.2|12
1645788980000|2022-02-25 11:36:20|44946.2|44906.2|44966.2|44926.2|44966.2|44926.2|44946.2|44906.2|2
1645788990000|2022-02-25 11:36:30|44966.3|44926.3|44956.3|44916.3|44971.3|44931.3|44956.3|44916.3|6
1645789000000|2022-02-25 11:36:40|44961.3|44921.3|44941.3|44901.3|44966.3|44926.3|44941.3|44901.3|3
1645789010000|2022-02-25 11:36:50|44936.3|44896.3|44956.3|44916.3|44956.3|44916.3|44936.3|44896.3|4
1645789020000|2022-02-25 11:37:00|44946.3|44906.3|44946.3|44906.3|44946.3|44906.3|44946.3|44906.3|4
1645789030000|2022-02-25 11:37:10|44941.3|44901.3|44906.3|44866.3|44941.3|44901.3|44906.3|44866.3|2
1645789040000|2022-02-25 11:37:20|44906.2|44866.2|44941.4|44901.4|44941.4|44901.4|44906.2|44866.2|4
1645789050000|2022-02-25 11:37:30|44941.3|44901.3|44936.4|44896.4|44946.4|44906.4|44936.4|44896.4|3
1645789080000|2022-02-25 11:38:00|44946.3|44906.3|44946.4|44906.4|44946.4|44906.4|44946.3|44906.3|0
1645789090000|2022-02-25 11:38:10|44946.3|44866.4|44946.3|44866.3|44946.3|44866.4|44946.3|44866.3|2
1645789110000|2022-02-25 11:38:30|44946.4|44866.4|44946.3|44866.3|44946.4|44866.4|44946.3|44866.3|0
1645789120000|2022-02-25 11:38:40|44941.3|44901.3|44956.2|44916.2|44956.2|44916.2|44941.3|44901.3|0
1645789130000|2022-02-25 11:38:50|44971.2|44931.2|44986.2|44946.2|45001.3|44961.3|44971.2|44931.2|9
1645789140000|2022-02-25 11:39:00|44991.2|44951.2|44996.2|44956.2|44996.2|44956.2|44991.2|44951.2|0
1645789150000|2022-02-25 11:39:10|45001.2|44961.2|44991.3|44951.3|45011.2|44971.2|44991.3|44951.3|3
1645789160000|2022-02-25 11:39:20|44996.2|44956.2|45006.2|44966.2|45006.2|44966.2|44996.2|44956.2|1
1645789170000|2022-02-25 11:39:30|45011.2|44971.2|45016.3|44896.3|45021.2|44981.2|44991.2|44896.3|6
1645789180000|2022-02-25 11:39:40|44991.3|44911.3|44981.2|44901.2|45006.4|44911.3|44981.2|44886.3|1
1645789190000|2022-02-25 11:39:50|44976.3|44896.3|44976.4|44856.4|44976.4|44896.3|44976.2|44856.4|0
1645789200000|2022-02-25 11:40:00|44976.3|44856.3|44916.3|44876.3|44976.3|44876.4|44906.4|44856.3|1
1645789210000|2022-02-25 11:40:10|44916.4|44876.4|44916.4|44876.4|44916.4|44876.4|44916.4|44876.4|0
1645789220000|2022-02-25 11:40:20|44921.3|44881.3|44966.3|44886.3|44966.3|44891.3|44921.3|44881.3|1
1645789240000|2022-02-25 11:40:40|44976.3|44896.3|44976.3|44896.3|44976.3|44921.2|44961.2|44896.3|3
1645789260000|2022-02-25 11:41:00|44946.4|44906.4|44946.4|44906.4|44946.4|44906.4|44946.4|44906.4|0
1645789270000|2022-02-25 11:41:10|44941.3|44901.3|44921.3|44881.3|44941.3|44901.3|44916.3|44876.3|3
1645789280000|2022-02-25 11:41:20|44916.3|44876.3|44916.3|44876.3|44916.3|44876.3|44916.3|44876.3|0
1645789290000|2022-02-25 11:41:30|44941.3|44901.3|44946.3|44906.3|44951.2|44911.2|44941.3|44901.3|1
1645789300000|2022-02-25 11:41:40|44956.2|44916.2|44966.3|44926.3|44966.3|44926.3|44956.2|44916.2|0
1645789320000|2022-02-25 11:42:00|44941.3|44901.3|44941.3|44901.3|44941.3|44901.3|44941.3|44901.3|3
1645789330000|2022-02-25 11:42:10|44951.3|44911.3|44991.3|44951.3|44991.3|44951.3|44951.3|44911.3|3
1645789340000|2022-02-25 11:42:20|44996.3|44956.3|45011.3|44971.3|45011.3|44971.3|44996.3|44956.3|3
1645789350000|2022-02-25 11:42:30|45016.2|44976.2|45026.3|44986.3|45041.3|45001.3|45016.2|44976.2|8
1645789360000|2022-02-25 11:42:40|45021.3|44981.3|45021.3|44981.3|45021.3|44981.3|45006.3|44966.3|4
1645789370000|2022-02-25 11:42:50|45016.3|44976.3|45016.3|44976.3|45016.3|44976.3|45016.3|44976.3|0
1645789390000|2022-02-25 11:43:10|45011.3|44971.3|45011.3|44971.3|45011.3|44971.3|45001.3|44961.3|2
1645789400000|2022-02-25 11:43:20|45011.4|44971.4|45011.4|44971.4|45011.4|44971.4|45011.3|44971.3|8
1645789410000|2022-02-25 11:43:30|45016.3|44976.3|45001.4|44961.4|45016.3|44976.3|45001.4|44961.4|0
1645789420000|2022-02-25 11:43:40|44996.4|44956.4|45001.5|44961.5|45006.4|44966.4|44996.4|44956.4|2
1645789430000|2022-02-25 11:43:50|45006.4|44966.4|45006.4|44966.4|45006.4|44966.4|45006.4|44966.4|0
1645789440000|2022-02-25 11:44:00|45001.5|44961.5|45006.4|44966.4|45006.4|44966.4|45001.4|44961.4|0
1645789450000|2022-02-25 11:44:10|45011.4|44971.4|45006.4|44966.4|45016.3|44976.3|45006.4|44966.4|0
1645789460000|2022-02-25 11:44:20|45011.4|44971.4|45006.4|44966.4|45011.4|44971.4|45006.4|44966.4|0
1645789470000|2022-02-25 11:44:30|45011.4|44971.4|45006.5|44966.5|45011.4|44971.4|45006.5|44966.5|0
1645789480000|2022-02-25 11:44:40|45011.4|44971.4|45006.4|44966.4|45011.4|44971.4|45006.4|44966.4|0
1645789490000|2022-02-25 11:44:50|45011.4|44971.4|45006.4|44966.4|45011.4|44971.4|45001.4|44961.4|1
1645789500000|2022-02-25 11:45:00|44996.4|44956.4|44996.4|44956.4|45001.4|44961.4|44991.5|44951.5|3
1645789510000|2022-02-25 11:45:10|44991.4|44951.4|44996.4|44956.4|44996.4|44956.4|44986.4|44946.4|15
1645789520000|2022-02-25 11:45:20|44991.5|44951.5|44971.5|44931.5|44991.5|44951.5|44966.4|44926.4|19
1645789530000|2022-02-25 11:45:30|44971.4|44931.4|44976.4|44936.4|44986.3|44946.3|44971.4|44931.4|1
1645789540000|2022-02-25 11:45:40|44971.4|44931.4|44966.4|44926.4|44971.4|44931.4|44961.4|44921.4|15
1645789550000|2022-02-25 11:45:50|44981.4|44941.4|44986.3|44946.3|44986.4|44946.4|44976.4|44936.4|3
1645789560000|2022-02-25 11:46:00|44986.4|44946.4|44981.4|44941.4|44991.4|44951.4|44981.4|44941.4|1
1645789570000|2022-02-25 11:46:10|44986.3|44946.3|44986.4|44946.4|44991.4|44951.4|44986.3|44946.3|0
1645789580000|2022-02-25 11:46:20|44991.4|44951.4|44991.4|44951.4|44991.4|44951.4|44986.4|44946.4|16
1645789600000|2022-02-25 11:46:40|44981.4|44941.4|44976.4|44936.4|44981.4|44941.4|44976.4|44936.4|1
1645789610000|2022-02-25 11:46:50|44961.5|44921.5|44991.4|44951.4|44996.4|44956.4|44961.5|44921.5|2
1645789620000|2022-02-25 11:47:00|44986.4|44946.4|44991.4|44951.4|44991.4|44951.4|44986.4|44946.4|3
1645789630000|2022-02-25 11:47:10|44996.4|44956.4|44976.4|44936.4|44996.4|44956.4|44976.4|44936.4|3
1645789640000|2022-02-25 11:47:20|44961.5|44921.5|44966.4|44926.4|44966.4|44926.4|44956.4|44916.4|11
1645789650000|2022-02-25 11:47:30|44971.4|44931.4|44971.4|44931.4|44971.4|44931.4|44971.4|44931.4|0
1645789660000|2022-02-25 11:47:40|44976.4|44936.4|44976.4|44936.4|44976.4|44936.4|44976.4|44936.4|0
1645789680000|2022-02-25 11:48:00|44981.4|44941.4|44991.4|44951.4|44991.4|44951.4|44981.4|44941.4|3
1645789700000|2022-02-25 11:48:20|44986.4|44946.4|44986.4|44946.4|44986.4|44946.4|44986.4|44946.4|0
1645789750000|2022-02-25 11:49:10|44986.3|44946.3|45006.4|44966.4|45006.4|44966.4|44986.3|44946.3|1
1645789760000|2022-02-25 11:49:20|45031.2|44991.2|45036.3|44996.3|45036.3|44996.3|45031.2|44991.2|2
1645789770000|2022-02-25 11:49:30|45036.4|44996.4|45036.4|44996.4|45036.4|44996.4|45036.4|44996.4|0
1645789780000|2022-02-25 11:49:40|44991.4|44951.4|44996.4|44956.4|44996.4|44956.4|44991.4|44951.4|14
1645789790000|2022-02-25 11:49:50|45006.3|44966.3|45011.4|44971.4|45011.4|44971.4|45006.3|44966.3|0
1645789800000|2022-02-25 11:50:00|45016.3|44976.3|45006.4|44966.4|45026.3|44986.3|45001.4|44961.4|2
1645789830000|2022-02-25 11:50:30|45006.3|44966.3|44991.5|44951.5|45006.3|44966.3|44991.5|44951.5|8
1645789840000|2022-02-25 11:50:40|44991.4|44951.4|44981.4|44941.4|45001.4|44961.4|44981.4|44941.4|0
1645789850000|2022-02-25 11:50:50|44986.4|44946.4|44971.4|44931.4|44986.4|44946.4|44971.4|44931.4|0
1645789860000|2022-02-25 11:51:00|44976.3|44936.3|44936.4|44896.4|44976.3|44936.3|44936.3|44896.3|3
1645789870000|2022-02-25 11:51:10|44931.4|44891.4|44911.5|44871.5|44931.4|44891.4|44901.5|44861.5|1
1645789880000|2022-02-25 11:51:20|44906.5|44866.5|44896.5|44856.5|44906.5|44866.5|44896.5|44856.5|1
1645789910000|2022-02-25 11:51:50|44901.4|44861.4|44901.4|44861.4|44906.4|44866.4|44901.4|44861.4|1
1645789920000|2022-02-25 11:52:00|44906.4|44866.4|44891.4|44851.4|44906.4|44866.4|44891.4|44851.4|1
1645789940000|2022-02-25 11:52:20|44931.4|44846.5|44926.5|44846.5|44931.4|44846.5|44881.5|44841.5|13
1645789950000|2022-02-25 11:52:30|44931.4|44851.4|44946.4|44906.4|44961.4|44911.2|44931.4|44836.5|4
1645789980000|2022-02-25 11:53:00|44951.3|44911.3|44961.3|44921.3|44961.3|44921.3|44951.3|44911.3|0
1645790000000|2022-02-25 11:53:20|44956.3|44916.3|44956.3|44916.3|44956.3|44916.3|44956.3|44916.3|1
1645790010000|2022-02-25 11:53:30|44961.2|44921.2|44961.3|44921.3|44961.3|44921.3|44961.2|44921.2|0
1645790020000|2022-02-25 11:53:40|44951.3|44911.3|44951.3|44911.3|44951.3|44911.3|44951.3|44911.3|1
1645790030000|2022-02-25 11:53:50|44946.3|44906.3|44951.3|44911.3|44951.3|44911.3|44946.3|44906.3|0
1645790040000|2022-02-25 11:54:00|44956.2|44916.2|44956.3|44916.3|44956.3|44916.3|44956.2|44916.2|0
1645790120000|2022-02-25 11:55:20|44961.3|44921.3|44956.3|44916.3|44961.3|44921.3|44956.3|44916.3|0
1645790160000|2022-02-25 11:56:00|44966.2|44926.2|44981.3|44941.3|44981.3|44941.3|44966.2|44926.2|1
1645790180000|2022-02-25 11:56:20|44986.2|44946.2|44991.4|44951.4|44991.4|44951.4|44986.2|44946.2|0
1645790210000|2022-02-25 11:56:50|44986.4|44946.4|44996.3|44956.3|44996.3|44956.3|44986.4|44946.4|1
1645790220000|2022-02-25 11:57:00|45001.3|44961.3|45021.4|44981.4|45021.4|44981.4|45001.3|44961.3|0
1645790230000|2022-02-25 11:57:10|45021.3|44981.3|45026.4|44986.4|45026.4|44986.4|45021.3|44981.3|0
1645790240000|2022-02-25 11:57:20|45021.4|44981.4|45011.4|44971.4|45021.4|44981.4|45006.3|44966.3|6
1645790250000|2022-02-25 11:57:30|45016.4|44976.4|45016.4|44976.4|45016.4|44976.4|45016.4|44976.4|1
1645790260000|2022-02-25 11:57:40|45006.4|44966.4|45026.4|44906.4|45026.4|44966.4|45001.3|44901.5|2
1645790270000|2022-02-25 11:57:50|45011.4|44931.4|45011.4|44931.4|45011.4|44931.4|45011.4|44931.4|1
1645790280000|2022-02-25 11:58:00|45016.3|44936.3|45016.4|44936.4|45016.4|44936.4|45016.3|44936.3|0
1645790350000|2022-02-25 11:59:10|45001.3|44961.3|45001.4|44961.4|45001.4|44961.4|45001.3|44961.3|0
1645790400000|2022-02-25 12:00:00|45006.4|44966.4|45006.4|44966.4|45006.4|44966.4|45006.4|44966.4|0
1645790420000|2022-02-25 12:00:20|45006.5|44966.5|44956.4|44916.4|45006.5|44966.5|44956.4|44916.4|2
1645790430000|2022-02-25 12:00:30|44961.4|44921.4|44961.4|44921.4|44961.4|44921.4|44961.4|44921.4|1
1645790440000|2022-02-25 12:00:40|44956.4|44916.4|44961.3|44921.3|44961.3|44921.3|44956.4|44916.4|0
1645790450000|2022-02-25 12:00:50|44956.4|44916.4|44956.3|44916.3|44956.4|44916.4|44956.3|44916.3|0
1645790460000|2022-02-25 12:01:00|44956.4|44916.4|44951.4|44911.4|44961.3|44921.3|44951.4|44911.4|0
1645790480000|2022-02-25 12:01:20|44981.2|44941.2|44976.3|44936.3|44986.2|44946.2|44971.2|44931.2|2
1645790490000|2022-02-25 12:01:30|44981.2|44941.2|44986.2|44946.2|44986.2|44946.2|44981.2|44941.2|0
1645790500000|2022-02-25 12:01:40|44981.3|44941.3|44981.2|44941.2|44981.3|44941.3|44981.2|44941.2|0
1645790520000|2022-02-25 12:02:00|44951.4|44911.4|44951.3|44911.3|44951.4|44911.4|44951.3|44911.3|1
1645790550000|2022-02-25 12:02:30|44956.3|44916.3|44961.2|44921.2|44986.2|44921.3|44956.3|44906.2|3
1645790570000|2022-02-25 12:02:50|44986.2|44906.2|44961.2|44921.2|44986.2|44921.3|44961.2|44906.2|0
1645790580000|2022-02-25 12:03:00|44961.3|44921.3|44981.2|44941.2|44986.2|44946.2|44961.3|44921.3|1
1645790590000|2022-02-25 12:03:10|44966.4|44926.4|44986.4|44946.4|44991.4|44951.4|44966.4|44926.4|1
1645790600000|2022-02-25 12:03:20|44991.3|44951.3|44946.4|44906.4|44996.4|44956.4|44946.4|44906.4|2
1645790610000|2022-02-25 12:03:30|44951.4|44911.4|44966.3|44926.3|44966.3|44926.3|44951.4|44911.4|14
1645790620000|2022-02-25 12:03:40|44966.4|44926.4|44971.4|44931.4|44971.4|44931.4|44966.4|44926.4|0
1645790630000|2022-02-25 12:03:50|44981.4|44941.4|44991.4|44951.4|45001.4|44961.4|44981.4|44941.4|2
1645790650000|2022-02-25 12:04:10|44996.3|44956.3|45021.3|44981.3|45021.3|44981.3|44996.3|44956.3|1
1645790660000|2022-02-25 12:04:20|45031.2|44991.2|45016.4|44976.4|45031.2|44991.2|45016.3|44976.3|10
1645790670000|2022-02-25 12:04:30|45001.4|44961.4|45001.4|44961.4|45001.4|44961.4|45001.4|44961.4|3
1645790700000|2022-02-25 12:05:00|45011.4|44931.4|45011.4|44931.4|45011.4|44931.4|45011.4|44931.4|1
1645790710000|2022-02-25 12:05:10|44976.5|44936.5|44971.4|44931.4|44981.4|44941.4|44966.4|44926.4|1
1645790720000|2022-02-25 12:05:20|44966.4|44926.4|44966.4|44926.4|44966.4|44926.4|44961.5|44921.5|1
1645790730000|2022-02-25 12:05:30|44961.4|44921.4|44966.3|44926.3|44966.3|44926.3|44961.4|44921.4|0
1645790740000|2022-02-25 12:05:40|44966.4|44926.4|44966.4|44926.4|44966.4|44926.4|44961.4|44921.4|1
1645790750000|2022-02-25 12:05:50|44961.4|44921.4|44961.4|44921.4|44961.4|44921.4|44961.4|44921.4|0
1645790760000|2022-02-25 12:06:00|44966.4|44926.4|44976.4|44936.4|44976.4|44936.4|44966.4|44926.4|0
1645790770000|2022-02-25 12:06:10|44971.4|44931.4|44951.3|44911.3|44971.4|44931.4|44951.3|44911.3|1
1645790780000|2022-02-25 12:06:20|44956.3|44916.3|44951.3|44911.3|44956.3|44916.3|44951.3|44911.3|0
1645790790000|2022-02-25 12:06:30|44956.3|44916.3|44956.3|44916.3|44956.3|44916.3|44956.3|44916.3|2
1645790800000|2022-02-25 12:06:40|44956.4|44916.4|44956.4|44916.4|44961.4|44921.4|44956.4|44916.4|0
1645790810000|2022-02-25 12:06:50|44961.3|44921.3|44951.5|44911.5|44961.3|44921.3|44951.5|44911.5|0
1645790820000|2022-02-25 12:07:00|44956.4|44916.4|44951.4|44911.4|44956.4|44916.4|44951.4|44911.4|0
1645790830000|2022-02-25 12:07:10|44961.3|44921.3|44951.3|44911.3|44961.3|44921.3|44951.3|44911.3|0
1645790850000|2022-02-25 12:07:30|44941.3|44901.3|44941.3|44901.3|44941.3|44901.3|44941.3|44901.3|1
1645790860000|2022-02-25 12:07:40|44946.3|44906.3|44941.3|44901.3|44946.3|44906.3|44941.3|44901.3|0
1645790880000|2022-02-25 12:08:00|44946.3|44906.3|44946.3|44906.3|44946.3|44906.3|44926.5|44886.5|1
1645790890000|2022-02-25 12:08:10|44941.4|44901.4|44941.3|44901.3|44941.4|44901.4|44941.3|44901.3|0
1645790900000|2022-02-25 12:08:20|44946.3|44906.3|44946.3|44906.3|44946.3|44906.3|44946.3|44906.3|0
1645790910000|2022-02-25 12:08:30|44941.4|44901.4|44951.3|44911.3|44951.3|44911.3|44941.3|44901.3|0
1645790920000|2022-02-25 12:08:40|44946.3|44906.3|44946.3|44906.3|44946.3|44906.3|44946.3|44906.3|0
1645790930000|2022-02-25 12:08:50|44951.3|44911.3|44951.3|44911.3|44951.3|44911.3|44946.3|44906.3|0
1645790940000|2022-02-25 12:09:00|44961.2|44921.2|44971.3|44931.3|44971.3|44931.3|44961.2|44921.2|0
1645790950000|2022-02-25 12:09:10|44976.3|44936.3|44946.3|44906.3|44976.3|44936.3|44946.3|44906.3|5
1645790960000|2022-02-25 12:09:20|44951.3|44911.3|44966.3|44926.3|44966.3|44926.3|44951.3|44911.3|2
1645790970000|2022-02-25 12:09:30|44951.5|44911.5|44981.3|44941.3|44981.3|44941.3|44951.4|44911.4|15
1645790980000|2022-02-25 12:09:40|44986.2|44946.2|45016.2|44976.2|45026.2|44986.2|44986.2|44946.2|4
1645790990000|2022-02-25 12:09:50|45021.2|44981.2|45016.2|44976.2|45021.2|44981.2|45016.2|44976.2|3
1645791000000|2022-02-25 12:10:00|45021.2|44981.2|45016.2|44976.2|45036.2|44996.2|45016.2|44976.2|9
1645791010000|2022-02-25 12:10:10|45021.2|44981.2|45031.2|44991.2|45031.2|44991.2|45021.2|44981.2|2
1645791020000|2022-02-25 12:10:20|45036.2|44996.2|45036.2|44956.2|45041.2|45001.2|45036.2|44956.2|5
1645791030000|2022-02-25 12:10:30|45021.3|44981.3|45021.3|44981.3|45041.3|45001.3|45021.3|44981.3|4
1645791040000|2022-02-25 12:10:40|45016.3|44976.3|44996.3|44956.3|45021.2|44981.2|44996.3|44956.3|1
1645791050000|2022-02-25 12:10:50|45011.2|44971.2|45026.3|44986.3|45026.3|44986.3|45011.2|44971.2|1
1645791060000|2022-02-25 12:11:00|45031.2|44991.2|45041.3|45001.3|45056.2|45016.2|45031.2|44991.2|3
1645791070000|2022-02-25 12:11:10|45036.3|44996.3|45031.2|44991.2|45036.3|44996.3|45016.3|44976.3|4
1645791080000|2022-02-25 12:11:20|45026.2|44986.2|45031.3|44991.3|45031.3|44991.3|45021.3|44981.3|1
1645791120000|2022-02-25 12:12:00|45021.1|44981.1|45026.3|44986.3|45041.2|45001.2|45021.1|44981.1|14
1645791130000|2022-02-25 12:12:10|45026.4|44986.4|45056.3|44976.3|45056.4|44986.4|45026.4|44976.3|7
1645791150000|2022-02-25 12:12:30|45056.2|44976.2|45056.2|44976.2|45056.2|44976.2|45056.2|44976.2|0
1645791190000|2022-02-25 12:13:10|45026.3|44986.3|45001.3|44961.3|45026.3|44986.3|45001.3|44961.3|8
1645791200000|2022-02-25 12:13:20|44996.4|44956.4|44996.3|44956.3|45001.3|44961.3|44996.3|44956.3|0
1645791220000|2022-02-25 12:13:40|44991.4|44951.4|44976.4|44936.4|44991.4|44951.4|44976.4|44936.4|0
1645791230000|2022-02-25 12:13:50|44981.4|44941.4|44991.3|44951.3|44991.3|44951.3|44981.4|44941.4|1
1645791280000|2022-02-25 12:14:40|45001.2|44961.2|45021.2|44981.2|45036.4|44996.2|45001.2|44956.4|1
1645791290000|2022-02-25 12:14:50|45011.3|44971.3|45011.3|44971.3|45011.3|44971.3|45011.2|44971.2|0
1645791300000|2022-02-25 12:15:00|45016.2|44936.2|44986.3|44946.3|45016.2|44946.3|44986.3|44936.2|2
1645791310000|2022-02-25 12:15:10|44991.3|44951.3|44996.3|44956.3|45016.2|44961.3|44991.3|44936.2|0
1645791320000|2022-02-25 12:15:20|45001.2|44961.2|44991.3|44951.3|45001.3|44961.3|44991.3|44951.3|0
1645791330000|2022-02-25 12:15:30|44986.3|44946.3|44986.3|44946.3|44996.2|44956.2|44981.2|44941.2|0
1645791340000|2022-02-25 12:15:40|44981.3|44941.3|44986.3|44946.3|44996.2|44956.2|44981.2|44941.2|0
1645791350000|2022-02-25 12:15:50|44991.1|44951.1|44996.3|44956.3|44996.3|44956.3|44981.3|44941.3|0
1645791360000|2022-02-25 12:16:00|44986.3|44946.3|44986.2|44946.2|44986.3|44946.3|44976.3|44936.3|3
1645791370000|2022-02-25 12:16:10|44981.2|44941.2|44986.2|44946.2|44986.2|44946.2|44981.2|44941.2|0
1645791380000|2022-02-25 12:16:20|44991.3|44951.3|44991.3|44951.3|44991.3|44951.3|44986.3|44946.3|0
1645791390000|2022-02-25 12:16:30|44981.3|44941.3|44981.3|44941.3|44981.3|44941.3|44981.3|44941.3|0
1645791400000|2022-02-25 12:16:40|44981.2|44941.2|44981.2|44941.2|44981.2|44941.2|44976.3|44936.3|2
1645791410000|2022-02-25 12:16:50|44976.3|44936.3|44991.2|44951.2|44996.2|44956.2|44976.2|44936.2|2
1645791420000|2022-02-25 12:17:00|44976.2|44936.2|44941.2|44901.2|44976.2|44936.2|44941.2|44901.2|12
1645791430000|2022-02-25 12:17:10|44936.2|44896.2|44936.2|44896.2|44936.2|44896.2|44936.2|44896.2|0
1645791450000|2022-02-25 12:17:30|44951.1|44911.1|44971.1|44931.1|44971.1|44931.1|44951.1|44911.1|1
1645791460000|2022-02-25 12:17:40|44971.2|44931.2|44971.2|44931.2|44971.2|44931.2|44971.2|44931.2|1
1645791470000|2022-02-25 12:17:50|44976.2|44936.2|44956.2|44916.2|44981.1|44941.1|44956.2|44916.2|2
1645791480000|2022-02-25 12:18:00|44971.1|44931.1|44981.1|44941.1|44981.1|44941.1|44971.1|44931.1|7
1645791490000|2022-02-25 12:18:10|44986.1|44946.1|44991.2|44951.2|44991.2|44951.2|44986.1|44946.1|2
1645791500000|2022-02-25 12:18:20|44981.2|44941.2|44971.2|44931.2|44991.2|44951.2|44971.2|44931.2|7
1645791510000|2022-02-25 12:18:30|44961.3|44921.3|44971.2|44931.2|44976.2|44936.2|44956.3|44916.3|2
1645791520000|2022-02-25 12:18:40|44966.3|44926.3|44966.3|44926.3|44971.2|44931.2|44966.3|44926.3|0
1645791530000|2022-02-25 12:18:50|||||||||1
1645791540000|2022-02-25 12:19:00|44951.3|44911.3|44956.3|44916.3|44956.3|44916.3|44951.3|44911.3|1
1645791550000|2022-02-25 12:19:10|44951.3|44911.3|44961.3|44921.3|44971.3|44931.3|44951.3|44911.3|13
1645791560000|2022-02-25 12:19:20|44956.3|44916.3|44981.2|44941.2|44981.3|44941.3|44956.3|44916.3|0
1645791570000|2022-02-25 12:19:30|44986.2|44946.2|45001.2|44961.2|45001.2|44961.2|44981.2|44941.2|0
1645791580000|2022-02-25 12:19:40|45001.1|44961.1|45001.1|44961.1|45006.2|44966.2|44991.2|44951.2|0
1645791590000|2022-02-25 12:19:50|45001.2|44961.2|45001.2|44961.2|45001.2|44961.2|45001.2|44961.2|0
1645791600000|2022-02-25 12:20:00|45006.2|44966.2|45031.1|44991.1|45031.2|44991.2|44996.2|44956.2|6
1645791610000|2022-02-25 12:20:10|45026.2|44986.2|45056.1|45016.1|45056.1|45016.1|45026.2|44986.2|2
1645791620000|2022-02-25 12:20:20|45061.1|45021.1|45061.1|45021.1|45061.1|45021.1|45061.1|45021.1|0
1645791630000|2022-02-25 12:20:30|45051.2|45011.2|45051.2|45011.2|45061.1|45021.1|45051.2|45011.2|2
1645791640000|2022-02-25 12:20:40|45061.3|45021.3|45061.3|45021.3|45061.3|45021.3|45061.3|45021.3|5
1645791650000|2022-02-25 12:20:50|45061.4|45021.4|45041.4|45001.4|45061.4|45021.4|45031.3|44991.3|3
1645791660000|2022-02-25 12:21:00|45031.4|44991.4|45041.3|45001.3|45041.3|45001.3|45031.4|44991.4|2
1645791670000|2022-02-25 12:21:10|45031.4|44991.4|45031.4|44991.4|45041.4|45001.4|45031.4|44991.4|0
1645791680000|2022-02-25 12:21:20|45036.4|44996.4|45051.3|45011.3|45051.3|45011.3|45036.4|44996.4|1
1645791690000|2022-02-25 12:21:30|45056.3|45016.3|45056.3|45016.3|45056.3|45016.3|45046.3|45006.3|0
1645791700000|2022-02-25 12:21:40|45051.4|45011.4|45031.3|44991.3|45051.4|45011.4|45031.3|44991.3|2
1645791710000|2022-02-25 12:21:50|45036.3|44996.3|45046.3|45006.3|45046.3|45006.3|45026.3|44986.3|4
1645791720000|2022-02-25 12:22:00|45041.3|45001.3|45051.3|45011.3|45056.3|45016.3|45041.3|45001.3|3
1645791730000|2022-02-25 12:22:10|45051.4|45011.4|45036.4|44996.4|45051.4|45011.4|45036.4|44996.4|0
1645791750000|2022-02-25 12:22:30|45041.4|45001.4|45041.4|45001.4|45041.4|45001.4|45041.4|45001.4|4
1645791760000|2022-02-25 12:22:40|45046.4|45006.4|45056.4|45016.4|45056.4|45016.4|45046.4|45006.4|1
1645791770000|2022-02-25 12:22:50|45051.4|45011.4|45051.4|45011.4|45051.4|45011.4|45046.4|45006.4|0
1645791780000|2022-02-25 12:23:00|45061.3|45021.3|45096.3|45056.3|45096.3|45056.3|45061.3|45021.3|3
1645791790000|2022-02-25 12:23:10|45101.3|45061.3|45101.3|45061.3|45101.3|45061.3|45101.3|45061.3|2
1645791800000|2022-02-25 12:23:20|45106.3|45066.3|45106.4|45066.4|45106.4|45066.4|45101.3|45061.3|0
1645791810000|2022-02-25 12:23:30|45111.4|45071.4|45146.4|45106.4|45146.4|45106.4|45111.4|45071.4|2
1645791820000|2022-02-25 12:23:40|45151.3|45111.3|45151.3|45111.3|45151.3|45111.3|45151.3|45111.3|0
1645791830000|2022-02-25 12:23:50|45156.3|45116.3|45141.3|45101.3|45156.3|45116.3|45136.3|45096.3|15
1645791840000|2022-02-25 12:24:00|45146.3|45106.3|45146.4|45106.4|45146.4|45106.4|45146.3|45106.3|0
1645791850000|2022-02-25 12:24:10|45141.4|45101.4|45141.5|45101.5|45141.5|45101.5|45136.5|45096.5|0
1645791870000|2022-02-25 12:24:30|45136.5|45096.5|45111.4|45071.4|45136.5|45096.5|45111.4|45071.4|15
1645791880000|2022-02-25 12:24:40|45106.5|45066.5|45076.4|45036.4|45106.5|45066.5|45076.4|45036.4|1
1645791890000|2022-02-25 12:24:50|45091.3|45051.3|45096.4|45056.4|45106.4|45066.4|45091.3|45051.3|9
1645791900000|2022-02-25 12:25:00|45101.3|45061.3|45101.3|45061.3|45106.4|45066.4|45101.3|45061.3|8
1645791910000|2022-02-25 12:25:10|45096.4|45056.4|45141.3|45101.3|45141.4|45101.4|45091.4|45051.4|9
1645791920000|2022-02-25 12:25:20|45136.4|45096.4|45136.4|45096.4|45136.4|45096.4|45136.4|45096.4|0
1645791930000|2022-02-25 12:25:30|45141.3|45101.3|45151.3|45111.3|45151.3|45111.3|45141.3|45101.3|1
1645791940000|2022-02-25 12:25:40|45146.4|45106.4|45146.4|45106.4|45151.4|45111.4|45146.3|45106.3|2
1645791950000|2022-02-25 12:25:50|45146.3|45106.3|45136.4|45096.4|45146.3|45106.3|45136.4|45096.4|1
1645791960000|2022-02-25 12:26:00|45126.4|45086.4|45116.4|45076.4|45136.4|45096.4|45116.4|45076.4|3
1645791970000|2022-02-25 12:26:10|||||||||62
1645791980000|2022-02-25 12:26:20|45111.4|45071.4|45116.4|45076.4|45116.4|45076.4|45111.4|45071.4|0
1645791990000|2022-02-25 12:26:30|45121.3|45081.3|45116.4|45076.4|45121.3|45081.3|45116.4|45076.4|0
1645792000000|2022-02-25 12:26:40|45111.4|45071.4|45106.4|45066.4|45111.4|45071.4|45106.4|45066.4|0
1645792020000|2022-02-25 12:27:00|45111.3|45071.3|45116.4|45076.4|45116.4|45076.4|45111.3|45071.3|1
1645792030000|2022-02-25 12:27:10|45111.4|45071.4|45131.4|45091.4|45131.4|45091.4|45111.4|45071.4|1
1645792040000|2022-02-25 12:27:20|45136.4|45096.4|45136.4|45096.4|45136.4|45096.4|45131.4|45091.4|0
1645792050000|2022-02-25 12:27:30|45141.3|45101.3|45151.2|45111.2|45151.2|45111.2|45141.3|45101.3|0
1645792060000|2022-02-25 12:27:40|45151.3|45111.3|45151.3|45111.3|45151.3|45111.3|45146.4|45106.4|0
1645792070000|2022-02-25 12:27:50|45156.3|45116.3|45156.4|45116.4|45171.3|45131.3|45151.3|45111.3|3
1645792080000|2022-02-25 12:28:00|45151.4|45111.4|45146.4|45106.4|45156.3|45116.3|45141.3|45101.3|4
1645792090000|2022-02-25 12:28:10|45146.3|45106.3|45136.4|45096.4|45146.3|45106.3|45131.4|45091.4|0
1645792100000|2022-02-25 12:28:20|45116.4|45076.4|45121.4|45081.4|45121.4|45081.4|45116.4|45076.4|7
1645792110000|2022-02-25 12:28:30|45111.5|45071.5|45111.4|45071.4|45116.4|45076.4|45111.4|45071.4|0
1645792120000|2022-02-25 12:28:40|45101.4|45061.4|45101.4|45061.4|45106.3|45066.3|45101.4|45061.4|2
1645792130000|2022-02-25 12:28:50|45106.4|45066.4|45101.4|45061.4|45106.4|45066.4|45101.4|45061.4|0
1645792140000|2022-02-25 12:29:00|45106.3|45066.3|45106.4|45066.4|45106.4|45066.4|45091.4|45051.4|9
1645792150000|2022-02-25 12:29:10|45101.4|45061.4|45121.3|45081.3|45121.4|45081.4|45101.4|45061.4|0
1645792160000|2022-02-25 12:29:20|45121.4|45081.4|45111.4|45071.4|45121.4|45081.4|45111.4|45071.4|0
1645792170000|2022-02-25 12:29:30|45116.4|45076.4|45131.4|45091.4|45131.4|45091.4|45111.5|45071.5|1
1645792180000|2022-02-25 12:29:40|45136.3|45096.3|45136.4|45096.4|45136.4|45096.4|45131.4|45091.4|0
1645792190000|2022-02-25 12:29:50|45131.4|45091.4|45136.4|45096.4|45136.4|45096.4|45131.4|45091.4|0
1645792200000|2022-02-25 12:30:00|45136.3|45096.3|45136.3|45096.3|45136.3|45096.3|45116.4|45076.4|5
1645792210000|2022-02-25 12:30:10|45121.4|45081.4|45151.2|45111.2|45151.2|45111.2|45111.4|45071.4|3
1645792220000|2022-02-25 12:30:20|45146.4|45106.4|45151.3|45111.3|45151.3|45111.3|45146.3|45106.3|1
1645792230000|2022-02-25 12:30:30|45151.4|45111.4|45171.2|45131.2|45171.2|45131.2|45151.4|45111.4|2
1645792240000|2022-02-25 12:30:40|45171.4|45131.4|45156.4|45116.4|45171.4|45131.4|45156.4|45116.4|0
1645792250000|2022-02-25 12:30:50|45161.3|45121.3|45151.4|45111.4|45161.3|45121.3|45151.4|45111.4|1
1645792260000|2022-02-25 12:31:00|45146.4|45106.4|45151.4|45111.4|45151.4|45111.4|45146.4|45106.4|0
1645792270000|2022-02-25 12:31:10|45156.4|45116.4|45156.4|45116.4|45156.4|45116.4|45156.4|45116.4|0
1645792280000|2022-02-25 12:31:20|45156.3|45116.3|45161.3|45121.3|45161.3|45121.3|45156.3|45116.3|0
1645792300000|2022-02-25 12:31:40|||||||||56
1645792320000|2022-02-25 12:32:00|45156.3|45116.3|45146.3|45106.3|45161.3|45121.3|45146.3|45106.3|2
1645792330000|2022-02-25 12:32:10|45111.4|45071.4|45111.4|45071.4|45111.4|45071.4|45111.4|45071.4|2
1645792340000|2022-02-25 12:32:20|45121.3|45081.3|45126.3|45086.3|45126.3|45086.3|45111.3|45071.3|0
1645792350000|2022-02-25 12:32:30|45121.4|45081.4|45121.4|45081.4|45126.3|45086.3|45121.4|45081.4|0
1645792360000|2022-02-25 12:32:40|45126.4|45086.4|45141.3|45101.3|45141.3|45101.3|45126.3|45086.3|1
1645792370000|2022-02-25 12:32:50|45171.3|45131.3|45171.3|45131.3|45176.3|45136.3|45171.3|45131.3|7
1645792380000|2022-02-25 12:33:00|45161.3|45121.3|45161.4|45121.4|45161.4|45121.4|45161.3|45121.3|0
1645792390000|2022-02-25 12:33:10|45161.3|45121.3|45166.3|45126.3|45166.3|45126.3|45161.2|45121.2|2
1645792400000|2022-02-25 12:33:20|45151.3|45111.3|45161.2|45121.2|45161.2|45121.2|45151.3|45111.3|2
1645792410000|2022-02-25 12:33:30|45161.3|45121.3|45161.3|45121.3|45161.3|45121.3|45156.3|45116.3|0
1645792430000|2022-02-25 12:33:50|45176.3|45136.3|45166.3|45126.3|45181.3|45141.3|45151.3|45111.3|3
1645792440000|2022-02-25 12:34:00|45151.3|45111.3|45156.3|45116.3|45161.3|45121.3|45146.4|45106.4|1
1645792450000|2022-02-25 12:34:10|45151.3|45111.3|45151.3|45111.3|45156.3|45116.3|45151.3|45111.3|0
1645792470000|2022-02-25 12:34:30|45156.3|45116.3|45151.4|45111.4|45161.3|45121.3|45151.4|45111.4|3
1645792490000|2022-02-25 12:34:50|45141.4|45101.4|45156.3|45116.3|45156.3|45116.3|45141.4|45101.4|3
1645792500000|2022-02-25 12:35:00|45161.2|45121.2|45166.3|45126.3|45166.3|45126.3|45151.3|45111.3|6
1645792510000|2022-02-25 12:35:10|45166.2|45126.2|45166.2|45126.2|45166.2|45126.2|45161.2|45121.2|0
1645792520000|2022-02-25 12:35:20|45156.3|45116.3|45151.3|45111.3|45156.3|45116.3|45151.3|45111.3|3
1645792530000|2022-02-25 12:35:30|45156.3|45116.3|45146.4|45106.4|45156.3|45116.3|45146.3|45106.3|1
1645792540000|2022-02-25 12:35:40|45146.3|45106.3|45146.3|45106.3|45146.3|45106.3|45146.3|45106.3|0
1645792560000|2022-02-25 12:36:00|45141.3|45101.3|45141.3|45101.3|45141.3|45101.3|45141.3|45101.3|0
1645792570000|2022-02-25 12:36:10|45141.4|45101.4|45141.3|45101.3|45141.4|45101.4|45141.3|45101.3|7
1645792580000|2022-02-25 12:36:20|45136.3|45096.3|45126.3|45086.3|45136.3|45096.3|45126.3|45086.3|3
1645792590000|2022-02-25 12:36:30|45121.4|45081.4|45086.4|45046.4|45121.4|45081.4|45086.4|45046.4|4
1645792600000|2022-02-25 12:36:40|45081.4|45041.4|45086.4|45046.4|45096.3|45056.3|45081.4|45041.4|17
1645792610000|2022-02-25 12:36:50|45081.4|45041.4|45086.4|45046.4|45086.4|45046.4|45081.4|45041.4|1
1645792620000|2022-02-25 12:37:00|45081.4|45041.4|45076.4|45036.4|45086.4|45046.4|45076.4|45036.4|31
1645792630000|2022-02-25 12:37:10|45081.4|45041.4|45086.4|45046.4|45086.4|45046.4|45081.4|45041.4|0
1645792640000|2022-02-25 12:37:20|45096.3|45056.3|45096.4|45056.4|45096.4|45056.4|45086.4|45046.4|1
1645792650000|2022-02-25 12:37:30|45101.4|45061.4|45101.4|45061.4|45106.4|45066.4|45101.4|45061.4|1
1645792660000|2022-02-25 12:37:40|45096.4|45056.4|45106.4|45066.4|45111.4|45071.4|45096.4|45056.4|0
1645792680000|2022-02-25 12:38:00|45111.3|45071.3|45091.4|45051.4|45111.4|45071.4|45086.4|45046.4|0
1645792690000|2022-02-25 12:38:10|45086.4|45046.4|45086.4|45046.4|45086.4|45046.4|45086.4|45046.4|0
1645792700000|2022-02-25 12:38:20|45076.4|45036.4|45091.4|45051.4|45091.4|45051.4|45076.4|45036.4|1
1645792710000|2022-02-25 12:38:30|45086.4|45046.4|45101.4|45061.4|45101.4|45061.4|45081.4|45041.4|2
1645792720000|2022-02-25 12:38:40|45096.4|45056.4|45091.3|45051.3|45101.4|45061.4|45091.3|45051.3|0
1645792740000|2022-02-25 12:39:00|45086.3|45046.3|45101.4|45061.4|45106.1|45066.1|45086.3|45046.3|2
1645792760000|2022-02-25 12:39:20|45106.4|45066.4|45126.4|45086.4|45126.4|45086.4|45106.4|45066.4|0
1645792770000|2022-02-25 12:39:30|45141.3|45101.3|45136.4|45096.4|45141.3|45101.3|45136.4|45096.4|6
1645792780000|2022-02-25 12:39:40|45141.3|45101.3|45131.4|45091.4|45141.3|45101.3|45131.4|45091.4|2
1645792790000|2022-02-25 12:39:50|45136.4|45096.4|45136.4|45096.4|45136.4|45096.4|45136.4|45096.4|0
1645792800000|2022-02-25 12:40:00|45146.3|45106.3|45146.3|45106.3|45151.3|45111.3|45131.4|45091.4|2
1645792810000|2022-02-25 12:40:10|||||||||14
1645792820000|2022-02-25 12:40:20|45146.4|45106.4|45141.3|45101.3|45146.4|45106.4|45136.4|45096.4|3
1645792830000|2022-02-25 12:40:30|45146.3|45106.3|45146.3|45106.3|45146.3|45106.3|45146.3|45106.3|0
1645792840000|2022-02-25 12:40:40|45141.4|45101.4|45136.3|45096.3|45146.3|45106.3|45136.3|45096.3|0
1645792860000|2022-02-25 12:41:00|45141.4|45101.4|45141.3|45101.3|45146.3|45106.3|45136.3|45096.3|3
1645792870000|2022-02-25 12:41:10|45141.4|45101.4|45151.3|45111.3|45156.3|45116.3|45141.4|45101.4|1
1645792880000|2022-02-25 12:41:20|45146.4|45106.4|45141.4|45101.4|45146.4|45106.4|45141.3|45101.3|0
1645792890000|2022-02-25 12:41:30|45146.3|45106.3|45136.3|45096.3|45146.3|45106.3|45131.3|45091.3|1
1645792900000|2022-02-25 12:41:40|45126.3|45086.3|45111.3|45071.3|45126.3|45086.3|45106.3|45066.3|0
1645792910000|2022-02-25 12:41:50|45106.3|45066.3|45091.3|45051.3|45106.3|45066.3|45086.3|45046.3|0
1645792920000|2022-02-25 12:42:00|45091.4|45051.4|45086.3|45046.3|45096.4|45056.4|45076.3|45036.3|5
1645792930000|2022-02-25 12:42:10|45081.4|45041.4|45086.3|45046.3|45086.3|45046.3|45081.3|45041.3|3
1645792940000|2022-02-25 12:42:20|45081.3|45041.3|45086.3|45046.3|45086.3|45046.3|45081.3|45041.3|3
1645792950000|2022-02-25 12:42:30|45091.3|45051.3|45086.3|45046.3|45091.3|45051.3|45086.3|45046.3|0
1645792960000|2022-02-25 12:42:40|45081.3|45041.3|45076.4|45036.4|45086.3|45046.3|45076.4|45036.4|1
1645792970000|2022-02-25 12:42:50|45081.4|45041.4|45086.4|45046.4|45086.4|45046.4|45081.4|45041.4|0
1645792980000|2022-02-25 12:43:00|45086.3|45046.3|45106.3|45066.3|45106.3|45066.3|45086.3|45046.3|1
1645793000000|2022-02-25 12:43:20|45101.4|45061.4|45121.3|45081.3|45121.3|45081.3|45101.4|45061.4|3
1645793010000|2022-02-25 12:43:30|45116.3|45076.3|45116.4|45076.4|45131.3|45091.3|45116.3|45076.3|11
1645793020000|2022-02-25 12:43:40|45111.3|45071.3|45106.3|45066.3|45111.3|45071.3|45106.3|45066.3|0
1645793030000|2022-02-25 12:43:50|45101.3|45061.3|45086.4|45046.4|45101.3|45061.3|45081.3|45041.3|15
1645793040000|2022-02-25 12:44:00|45086.3|45046.3|45071.3|45031.3|45091.3|45051.3|45071.3|45031.3|9
1645793050000|2022-02-25 12:44:10|45056.3|45016.3|45066.3|45026.3|45066.3|45026.3|45041.3|45001.3|25
1645793060000|2022-02-25 12:44:20|||||||||2
1645793070000|2022-02-25 12:44:30|45096.3|45056.3|45086.3|45046.3|45096.3|45056.3|45071.3|45031.3|14
1645793080000|2022-02-25 12:44:40|45081.4|45041.4|45091.3|45051.3|45096.3|45056.3|45081.3|45041.3|0
1645793100000|2022-02-25 12:45:00|45086.3|45046.3|45091.3|45051.3|45091.3|45051.3|45086.3|45046.3|0
1645793110000|2022-02-25 12:45:10|45091.4|45051.4|45096.3|45056.3|45096.3|45056.3|45091.3|45051.3|6
1645793130000|2022-02-25 12:45:30|45101.3|45061.3|45101.3|45061.3|45101.4|45061.4|45101.3|45061.3|0
1645793140000|2022-02-25 12:45:40|45101.4|45061.4|45111.3|45071.3|45111.3|45071.3|45101.3|45061.3|0
1645793150000|2022-02-25 12:45:50|45106.3|45066.3|45106.3|45066.3|45106.3|45066.3|45106.3|45066.3|0
1645793160000|2022-02-25 12:46:00|45111.3|45071.3|45121.3|45081.3|45131.2|45091.2|45111.3|45071.3|4
1645793170000|2022-02-25 12:46:10|45126.2|45086.2|45096.4|45056.4|45131.3|45091.3|45081.4|45041.4|66
1645793180000|2022-02-25 12:46:20|45086.4|45046.4|45086.4|45046.4|45101.4|45061.4|45081.4|45041.4|20
1645793190000|2022-02-25 12:46:30|45081.5|45041.5|45046.5|45006.5|45081.5|45041.5|45041.5|45001.5|13
1645793200000|2022-02-25 12:46:40|45041.5|45001.5|45061.5|45021.5|45076.4|45036.4|45041.5|45001.5|8
1645793210000|2022-02-25 12:46:50|45056.5|45016.5|45056.5|45016.5|45056.5|45016.5|45056.5|45016.5|0
1645793220000|2022-02-25 12:47:00|45051.5|45011.5|45051.5|45011.5|45066.5|45026.5|45051.5|45011.5|10
1645793230000|2022-02-25 12:47:10|45036.5|44996.5|45046.5|45006.5|45046.5|45006.5|45036.5|44996.5|3
1645793240000|2022-02-25 12:47:20|45061.5|45021.5|45046.4|45006.4|45061.5|45021.5|45041.5|45001.5|4
1645793250000|2022-02-25 12:47:30|45046.5|45006.5|45046.5|45006.5|45051.5|45011.5|45036.5|44996.5|6
1645793260000|2022-02-25 12:47:40|45041.5|45001.5|45041.5|45001.5|45046.5|45006.5|45036.5|44996.5|3
1645793270000|2022-02-25 12:47:50|45061.5|45021.5|45051.5|45011.5|45061.5|45021.5|45051.5|45011.5|8
1645793280000|2022-02-25 12:48:00|45046.5|45006.5|45056.5|45016.5|45056.5|45016.5|45036.5|44996.5|2
1645793290000|2022-02-25 12:48:10|45046.5|45006.5|45071.5|45031.5|45071.5|45031.5|45036.5|44996.5|4
1645793300000|2022-02-25 12:48:20|45071.6|45031.6|45076.5|45036.5|45081.5|45041.5|45071.5|45031.5|0
1645793310000|2022-02-25 12:48:30|45086.5|45046.5|45086.4|45046.4|45086.5|45046.5|45086.4|45046.4|2
1645793330000|2022-02-25 12:48:50|45086.5|45046.5|45086.4|45046.4|45086.5|45046.5|45086.4|45046.4|0
1645793340000|2022-02-25 12:49:00|45076.5|45036.5|45076.5|45036.5|45081.4|45041.4|45076.5|45036.5|3
1645793350000|2022-02-25 12:49:10|45071.5|45031.5|45066.5|45026.5|45071.5|45031.5|45066.5|45026.5|18
1645793360000|2022-02-25 12:49:20|45061.6|45021.6|45036.5|44996.5|45061.6|45021.6|45036.5|44996.5|1
1645793370000|2022-02-25 12:49:30|45031.5|44991.5|45021.5|44981.5|45031.5|44991.5|45021.5|44981.5|2
1645793380000|2022-02-25 12:49:40|45041.4|45001.4|45041.5|45001.5|45041.5|45001.5|45041.4|45001.4|6
1645793390000|2022-02-25 12:49:50|45046.5|45006.5|45041.5|45001.5|45046.5|45006.5|45031.5|44991.5|7
1645793400000|2022-02-25 12:50:00|45036.6|44996.6|45041.6|45001.6|45041.6|45001.6|45026.5|44986.5|2
1645793410000|2022-02-25 12:50:10|45041.5|45001.5|45041.5|45001.5|45046.5|45006.5|45041.5|45001.5|0
1645793420000|2022-02-25 12:50:20|45046.5|45006.5|45056.5|45016.5|45056.5|45016.5|45046.5|45006.5|6
1645793430000|2022-02-25 12:50:30|45061.5|45021.5|45051.5|45011.5|45061.5|45021.5|45051.5|45011.5|0
1645793440000|2022-02-25 12:50:40|45041.6|45001.6|45061.5|45021.5|45061.5|45021.5|45036.5|44996.5|7
1645793450000|2022-02-25 12:50:50|45056.6|45016.6|45051.5|45011.5|45056.6|45016.6|45041.4|45001.4|2
1645793460000|2022-02-25 12:51:00|45056.5|45016.5|45046.5|45006.5|45056.5|45016.5|45036.6|44996.6|88
1645793470000|2022-02-25 12:51:10|45041.6|45001.6|45046.5|45006.5|45046.5|45006.5|45041.5|45001.5|0
1645793480000|2022-02-25 12:51:20|45041.6|45001.6|45026.4|44986.4|45041.6|45001.6|45016.5|44976.5|3
1645793490000|2022-02-25 12:51:30|45021.4|44981.4|45036.5|44996.5|45046.5|45006.5|45021.4|44981.4|4
1645793500000|2022-02-25 12:51:40|45031.5|44991.5|45016.6|44976.6|45031.5|44991.5|45016.6|44976.6|4
1645793510000|2022-02-25 12:51:50|45011.6|44971.6|45006.5|44966.5|45016.5|44976.5|45001.5|44961.5|5
1645793520000|2022-02-25 12:52:00|45001.6|44961.6|44996.5|44956.5|45001.6|44961.6|44996.5|44956.5|2
1645793540000|2022-02-25 12:52:20|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|4
1645793550000|2022-02-25 12:52:30|45016.5|44976.5|45036.5|44996.5|45036.5|44996.5|45016.5|44976.5|0
1645793560000|2022-02-25 12:52:40|45031.5|44991.5|45021.5|44981.5|45031.5|44991.5|45016.5|44976.5|1
1645793570000|2022-02-25 12:52:50|45026.5|44986.5|45026.5|44986.5|45031.5|44991.5|45021.6|44981.6|1
1645793580000|2022-02-25 12:53:00|45021.6|44981.6|45021.5|44981.5|45026.5|44986.5|45016.5|44976.5|3
1645793590000|2022-02-25 12:53:10|45016.5|44976.5|45016.5|44976.5|45021.5|44981.5|45016.5|44976.5|0
1645793600000|2022-02-25 12:53:20|45021.5|44981.5|45026.5|44986.5|45026.5|44986.5|45016.5|44976.5|0
1645793610000|2022-02-25 12:53:30|45021.6|44981.6|45026.5|44986.5|45026.5|44986.5|45016.5|44976.5|2
1645793640000|2022-02-25 12:54:00|45021.6|44981.6|45041.5|45001.5|45041.5|45001.5|45021.6|44981.6|4
1645793650000|2022-02-25 12:54:10|45036.5|44996.5|45006.5|44966.5|45036.5|44996.5|45006.5|44966.5|2
1645793660000|2022-02-25 12:54:20|45026.5|44986.5|45016.5|44976.5|45026.5|44986.5|45016.5|44976.5|1
1645793670000|2022-02-25 12:54:30|45011.6|44971.6|45006.5|44966.5|45011.6|44971.6|45006.5|44966.5|1
1645793680000|2022-02-25 12:54:40|45011.5|44971.5|45006.5|44966.5|45011.5|44971.5|45006.5|44966.5|1
1645793690000|2022-02-25 12:54:50|44996.5|44956.5|45001.5|44961.5|45006.5|44966.5|44996.5|44956.5|13
1645793700000|2022-02-25 12:55:00|45006.5|44966.5|44981.5|44941.5|45006.5|44966.5|44981.5|44941.5|4
1645793710000|2022-02-25 12:55:10|44976.5|44936.5|44981.5|44941.5|44981.5|44941.5|44976.5|44936.5|1
1645793720000|2022-02-25 12:55:20|44971.5|44931.5|44951.5|44911.5|44971.5|44931.5|44951.5|44911.5|2
1645793730000|2022-02-25 12:55:30|44956.5|44916.5|44956.5|44916.5|44956.5|44916.5|44956.5|44916.5|0
1645793740000|2022-02-25 12:55:40|44951.5|44911.5|44981.5|44941.5|44981.5|44941.5|44951.5|44911.5|3
1645793750000|2022-02-25 12:55:50|44976.5|44936.5|44971.4|44931.4|44986.5|44946.5|44966.5|44926.5|0
1645793760000|2022-02-25 12:56:00|44966.5|44926.5|44966.4|44926.4|44971.5|44931.5|44956.5|44916.5|16
1645793770000|2022-02-25 12:56:10|44961.5|44921.5|44961.5|44921.5|44961.5|44921.5|44961.5|44921.5|1
1645793780000|2022-02-25 12:56:20|44991.4|44951.4|44976.5|44936.5|44996.4|44956.4|44971.5|44931.5|4
1645793800000|2022-02-25 12:56:40|44971.5|44931.5|44961.5|44921.5|44976.5|44936.5|44961.5|44921.5|2
1645793810000|2022-02-25 12:56:50|44956.5|44916.5|44941.5|44901.5|44956.5|44916.5|44941.5|44901.5|1
1645793820000|2022-02-25 12:57:00|44946.5|44906.5|44926.5|44886.5|44946.5|44906.5|44926.5|44886.5|16
1645793830000|2022-02-25 12:57:10|44921.5|44881.5|44921.5|44881.5|44921.5|44881.5|44916.5|44876.5|2
1645793840000|2022-02-25 12:57:20|44916.5|44876.5|44911.6|44871.6|44921.5|44881.5|44911.6|44871.6|17
1645793850000|2022-02-25 12:57:30|44921.5|44881.5|44946.5|44906.5|44961.4|44921.4|44921.5|44881.5|14
1645793860000|2022-02-25 12:57:40|44956.5|44916.5|44961.4|44921.4|44966.5|44926.5|44956.5|44916.5|3
1645793870000|2022-02-25 12:57:50|44966.4|44926.4|44966.4|44926.4|44986.5|44946.5|44966.4|44926.4|5
1645793880000|2022-02-25 12:58:00|44956.5|44916.5|44956.5|44916.5|44956.5|44916.5|44941.5|44901.5|3
1645793890000|2022-02-25 12:58:10|44951.4|44911.4|44976.4|44936.4|44976.5|44936.5|44951.4|44911.4|2
1645793900000|2022-02-25 12:58:20|44971.5|44931.5|44976.4|44936.4|44976.4|44936.4|44961.5|44921.5|1
1645793910000|2022-02-25 12:58:30|44976.5|44936.5|44976.5|44936.5|44976.5|44936.5|44976.5|44936.5|0
1645793920000|2022-02-25 12:58:40|44976.4|44936.4|44976.4|44936.4|44976.5|44936.5|44971.4|44931.4|0
1645793930000|2022-02-25 12:58:50|44966.5|44926.5|44971.4|44931.4|44971.5|44931.5|44961.4|44921.4|12
1645793940000|2022-02-25 12:59:00|44981.4|44941.4|45016.5|44976.5|45016.5|44976.5|44981.4|44941.4|7
1645793950000|2022-02-25 12:59:10|45016.4|44976.4|45021.4|44981.4|45026.4|44986.4|45016.4|44976.4|0
1645793960000|2022-02-25 12:59:20|45026.4|44986.4|45036.4|44996.4|45036.5|44996.5|45026.4|44986.4|3
1645793970000|2022-02-25 12:59:30|45031.5|44991.5|45031.4|44991.4|45031.5|44991.5|45026.4|44986.4|1
1645793980000|2022-02-25 12:59:40|45026.5|44986.5|45026.4|44986.4|45026.5|44986.5|45021.4|44981.4|0
1645793990000|2022-02-25 12:59:50|45016.5|44976.5|45006.5|44966.5|45016.5|44976.5|45006.5|44966.5|3
1645794000000|2022-02-25 13:00:00|45011.4|44971.4|45026.5|44986.5|45031.5|44991.5|45006.5|44966.5|7
1645794010000|2022-02-25 13:00:10|45031.5|44991.5|45036.4|44996.4|45041.5|45001.5|45026.5|44986.5|6
1645794020000|2022-02-25 13:00:20|45036.5|44996.5|45066.5|45026.5|45066.5|45026.5|45036.5|44996.5|2
1645794030000|2022-02-25 13:00:30|45071.5|45031.5|45066.5|45026.5|45076.4|45036.4|45056.5|45016.5|22
1645794040000|2022-02-25 13:00:40|45061.5|45021.5|45056.5|45016.5|45071.4|45031.4|45056.5|45016.5|1
1645794050000|2022-02-25 13:00:50|45066.4|45026.4|45056.5|45016.5|45071.4|45031.4|45056.5|45016.5|2
1645794060000|2022-02-25 13:01:00|45051.5|45011.5|45046.5|45006.5|45051.5|45011.5|45046.5|45006.5|0
1645794070000|2022-02-25 13:01:10|45076.4|45036.4|45071.7|45031.7|45086.5|45046.5|45071.5|45031.5|15
1645794080000|2022-02-25 13:01:20|45071.5|45031.5|45071.5|45031.5|45086.5|45046.5|45071.5|45031.5|8
1645794090000|2022-02-25 13:01:30|45086.5|45046.5|45071.6|45031.6|45106.5|45066.5|45071.6|45031.6|14
1645794100000|2022-02-25 13:01:40|45071.5|45031.5|45061.5|45021.5|45071.5|45031.5|45061.5|45021.5|20
1645794110000|2022-02-25 13:01:50|45036.5|44996.5|45036.5|44996.5|45036.5|44996.5|45036.5|44996.5|2
1645794120000|2022-02-25 13:02:00|45031.6|44991.6|45016.5|44976.5|45031.6|44991.6|45016.5|44976.5|1
1645794130000|2022-02-25 13:02:10|45011.6|44971.6|45016.6|44976.6|45016.6|44976.6|45001.6|44961.6|2
1645794140000|2022-02-25 13:02:20|45031.6|44991.6|45031.5|44991.5|45046.5|45006.5|45031.5|44991.5|1
1645794150000|2022-02-25 13:02:30|45036.5|44996.5|45041.5|45001.5|45046.5|45006.5|45031.5|44991.5|3
1645794160000|2022-02-25 13:02:40|45046.5|45006.5|45081.5|45041.5|45081.5|45041.5|45041.5|45001.5|11
1645794170000|2022-02-25 13:02:50|45071.5|45031.5|45066.5|45026.5|45071.5|45031.5|45061.6|45021.6|1
1645794180000|2022-02-25 13:03:00|||||||||3
1645794200000|2022-02-25 13:03:20|45086.5|45046.5|45071.5|45031.5|45086.5|45046.5|45071.5|45031.5|3
1645794210000|2022-02-25 13:03:30|45066.6|45026.6|45071.5|45031.5|45071.5|45031.5|45066.5|45026.5|2
1645794220000|2022-02-25 13:03:40|45081.4|45041.4|45086.6|45046.6|45086.6|45046.6|45071.5|45031.5|9
1645794230000|2022-02-25 13:03:50|45091.6|45051.6|45091.6|45051.6|45091.6|45051.6|45091.6|45051.6|0
1645794240000|2022-02-25 13:04:00|45076.6|45036.6|45076.6|45036.6|45086.6|45046.6|45071.6|45031.6|16
1645794250000|2022-02-25 13:04:10|45071.6|45031.6|45091.6|45051.6|45096.5|45056.5|45071.6|45031.6|0
1645794260000|2022-02-25 13:04:20|45096.5|45056.5|45096.5|45056.5|45116.5|45076.5|45091.6|45051.6|6
1645794270000|2022-02-25 13:04:30|45096.6|45056.6|45106.4|45066.4|45111.5|45071.5|45096.5|45056.5|5
1645794280000|2022-02-25 13:04:40|45111.4|45071.4|45106.4|45066.4|45111.4|45071.4|45106.4|45066.4|0
1645794290000|2022-02-25 13:04:50|45106.5|45066.5|45086.5|45046.5|45106.5|45066.5|45076.5|45036.5|2
1645794300000|2022-02-25 13:05:00|45091.4|45051.4|45076.4|45036.4|45096.4|45056.4|45076.4|45036.4|2
1645794310000|2022-02-25 13:05:10|45076.5|45036.5|45071.5|45031.5|45076.5|45036.5|45056.5|45016.5|2
1645794320000|2022-02-25 13:05:20|45076.4|45036.4|45076.4|45036.4|45076.4|45036.4|45076.4|45036.4|15
1645794330000|2022-02-25 13:05:30|45081.4|45041.4|45056.4|45016.4|45081.4|45041.4|45056.4|45016.4|1
1645794340000|2022-02-25 13:05:40|45061.4|45021.4|45046.4|45006.4|45061.5|45021.5|45041.4|45001.4|0
1645794350000|2022-02-25 13:05:50|45041.4|45001.4|45041.4|45001.4|45046.4|45006.4|45041.4|45001.4|0
1645794360000|2022-02-25 13:06:00|45046.4|45006.4|45031.5|44991.5|45046.4|45006.4|45031.5|44991.5|5
1645794370000|2022-02-25 13:06:10|45036.4|44996.4|45041.4|45001.4|45046.4|45006.4|45036.4|44996.4|0
1645794380000|2022-02-25 13:06:20|45046.4|45006.4|45046.4|45006.4|45046.4|45006.4|45046.4|45006.4|0
1645794390000|2022-02-25 13:06:30|45041.4|45001.4|45036.4|44996.4|45041.4|45001.4|45036.4|44996.4|1
1645794400000|2022-02-25 13:06:40|45041.4|45001.4|45061.3|45021.3|45061.3|45021.3|45041.4|45001.4|2
1645794410000|2022-02-25 13:06:50|45066.3|45026.3|45056.4|45016.4|45066.4|45026.4|45056.4|45016.4|2
1645794420000|2022-02-25 13:07:00|45061.4|45021.4|45076.3|45036.3|45091.4|45051.4|45061.4|45021.4|1
1645794430000|2022-02-25 13:07:10|45081.2|45041.2|45081.3|45041.3|45086.3|45046.3|45081.2|45041.2|0
1645794440000|2022-02-25 13:07:20|45086.3|45046.3|45081.3|45041.3|45086.3|45046.3|45081.3|45041.3|1
1645794450000|2022-02-25 13:07:30|45076.3|45036.3|45081.2|45041.2|45091.2|45051.2|45076.3|45036.3|4
1645794460000|2022-02-25 13:07:40|45086.2|45046.2|45081.3|45041.3|45086.2|45046.2|45081.3|45041.3|1
1645794470000|2022-02-25 13:07:50|45086.2|45046.2|45086.2|45046.2|45091.2|45051.2|45086.2|45046.2|1
1645794480000|2022-02-25 13:08:00|45091.2|45051.2|45091.2|45051.2|45091.2|45051.2|45091.2|45051.2|3
1645794490000|2022-02-25 13:08:10|45086.2|45046.2|45086.2|45046.2|45086.2|45046.2|45086.2|45046.2|3
1645794500000|2022-02-25 13:08:20|45081.3|45041.3|45081.3|45041.3|45081.3|45041.3|45081.3|45041.3|4
1645794510000|2022-02-25 13:08:30|45086.2|45046.2|45076.3|45036.3|45086.2|45046.2|45076.3|45036.3|4
1645794520000|2022-02-25 13:08:40|45091.2|45051.2|45091.2|45051.2|45091.3|45051.3|45091.2|45051.2|5
1645794530000|2022-02-25 13:08:50|45086.2|45046.2|45086.2|45046.2|45086.2|45046.2|45086.2|45046.2|1
1645794540000|2022-02-25 13:09:00|45091.1|45051.1|45086.2|45046.2|45091.1|45051.1|45081.2|45041.2|3
1645794550000|2022-02-25 13:09:10|45071.3|45031.3|45071.2|45031.2|45071.3|45031.3|45071.2|45031.2|3
1645794560000|2022-02-25 13:09:20|45066.3|45026.3|45061.3|45021.3|45066.3|45026.3|45061.3|45021.3|4
1645794570000|2022-02-25 13:09:30|45066.3|45026.3|45056.3|45016.3|45071.2|45031.2|45056.3|45016.3|2
1645794580000|2022-02-25 13:09:40|45061.3|45021.3|45066.3|45026.3|45066.3|45026.3|45061.3|45021.3|0
1645794590000|2022-02-25 13:09:50|45061.3|45021.3|45041.2|45001.2|45061.3|45021.3|45031.3|44991.3|8
1645794600000|2022-02-25 13:10:00|45046.2|45006.2|45091.1|45051.1|45115.9|45075.9|45041.2|45001.2|21
1645794610000|2022-02-25 13:10:10|45096|45056|45101|45061|45101.1|45061.1|45096|45056|2
1645794620000|2022-02-25 13:10:20|45096.1|45056.1|45091.1|45051.1|45096.1|45056.1|45081.1|45041.1|3
1645794630000|2022-02-25 13:10:30|45096|45056|45086.1|45046.1|45096.1|45056.1|45081.1|45041.1|1
1645794640000|2022-02-25 13:10:40|45086.2|45046.2|45086.1|45046.1|45086.2|45046.2|45081.1|45041.1|3
1645794650000|2022-02-25 13:10:50|45081.1|45041.1|45081.1|45041.1|45081.1|45041.1|45081.1|45041.1|0
1645794660000|2022-02-25 13:11:00|45076.1|45036.1|45061.2|45021.2|45081.1|45041.1|45056.1|45016.1|0
1645794670000|2022-02-25 13:11:10|45056.2|45016.2|45056.1|45016.1|45056.2|45016.2|45056.1|45016.1|0
1645794690000|2022-02-25 13:11:30|45051.2|45011.2|45056.1|45016.1|45056.1|45016.1|45051.1|45011.1|2
1645794700000|2022-02-25 13:11:40|45051.1|45011.1|45056.1|45016.1|45056.1|45016.1|45051.1|45011.1|1
1645794710000|2022-02-25 13:11:50|45061.1|45021.1|45066.1|45026.1|45066.1|45026.1|45061.1|45021.1|0
1645794720000|2022-02-25 13:12:00|45071.1|45031.1|45086.1|45046.1|45086.1|45046.1|45071.1|45031.1|1
1645794730000|2022-02-25 13:12:10|45081.2|45041.2|45086.1|45046.1|45086.1|45046.1|45081.1|45041.1|0
1645794740000|2022-02-25 13:12:20|45091.1|45051.1|45106|45066|45106|45066|45071.1|45031.1|9
1645794750000|2022-02-25 13:12:30|45111|45071|45086.1|45046.1|45125.8|45085.8|45081.1|45041.1|19
1645794760000|2022-02-25 13:12:40|45081.1|45041.1|45081.1|45041.1|45096|45056|45076.1|45036.1|3
1645794770000|2022-02-25 13:12:50|45101.1|45061.1|45056.2|45016.2|45101.1|45061.1|45056.2|45016.2|5
1645794780000|2022-02-25 13:13:00|45056.1|45016.1|45061.1|45021.1|45066.1|45026.1|45056.1|45016.1|0
1645794790000|2022-02-25 13:13:10|45056.2|45016.2|45036.1|44996.1|45056.2|45016.2|45026.1|44986.1|3
1645794800000|2022-02-25 13:13:20|45041.1|45001.1|45046.1|45006.1|45046.1|45006.1|45041.1|45001.1|0
1645794810000|2022-02-25 13:13:30|45041.1|45001.1|45036.1|44996.1|45041.1|45001.1|45036.1|44996.1|2
1645794830000|2022-02-25 13:13:50|45031.2|44991.2|45026.2|44986.2|45031.2|44991.2|45026.2|44986.2|0
1645794840000|2022-02-25 13:14:00|45026.1|44986.1|44986.3|44946.3|45036.1|44996.1|44986.3|44946.3|28
1645794850000|2022-02-25 13:14:10|44986.2|44946.2|44986.3|44946.3|44986.3|44946.3|44986.2|44946.2|1
1645794860000|2022-02-25 13:14:20|44981.3|44941.3|44976.2|44936.2|44986.3|44946.3|44976.2|44936.2|0
1645794870000|2022-02-25 13:14:30|44986.2|44946.2|44996.2|44956.2|44996.2|44956.2|44986.2|44946.2|4
1645794880000|2022-02-25 13:14:40|44991.2|44951.2|44996.2|44956.2|44996.2|44956.2|44991.2|44951.2|0
1645794910000|2022-02-25 13:15:10|||||||||2
1645794920000|2022-02-25 13:15:20|44991.2|44951.2|44991.2|44951.2|44991.2|44951.2|44991.2|44951.2|0
1645794930000|2022-02-25 13:15:30|44996.2|44956.2|44996.1|44956.1|44996.2|44956.2|44986.1|44946.1|5
1645794940000|2022-02-25 13:15:40|44986.1|44946.1|44986.1|44946.1|44986.1|44946.1|44981.1|44941.1|0
1645794950000|2022-02-25 13:15:50|44991.2|44951.2|44991.2|44951.2|44991.2|44951.2|44991.2|44951.2|2
1645794960000|2022-02-25 13:16:00|44991.1|44951.1|44991.1|44951.1|44996.1|44956.1|44986.2|44946.2|0
1645794970000|2022-02-25 13:16:10|44986.1|44946.1|44991.1|44951.1|44996|44956|44986.1|44946.1|0
1645794980000|2022-02-25 13:16:20|44986.2|44946.2|45006.1|44966.1|45006.1|44966.1|44986.1|44946.1|3
1645794990000|2022-02-25 13:16:30|45001.1|44961.1|44996.1|44956.1|45006.1|44966.1|44996.1|44956.1|1
1645795000000|2022-02-25 13:16:40|45006.1|44966.1|45006.1|44966.1|45006.1|44966.1|45006.1|44966.1|1
1645795010000|2022-02-25 13:16:50|45011.1|44971.1|44996.2|44956.2|45011.2|44971.2|44996.2|44956.2|14
1645795020000|2022-02-25 13:17:00|||||||||10
1645795030000|2022-02-25 13:17:10|44966.2|44926.2|44946.3|44906.3|44966.2|44926.2|44946.3|44906.3|21
1645795040000|2022-02-25 13:17:20|44966.3|44926.3|44976.1|44936.1|44976.1|44936.1|44961.2|44921.2|9
1645795050000|2022-02-25 13:17:30|44971.1|44931.1|44976.1|44936.1|44976.1|44936.1|44961.2|44921.2|0
1645795060000|2022-02-25 13:17:40|44971.1|44931.1|44966.2|44926.2|44971.1|44931.1|44961.2|44921.2|2
1645795070000|2022-02-25 13:17:50|44966.1|44926.1|44971.1|44931.1|44971.1|44931.1|44966.1|44926.1|0
1645795080000|2022-02-25 13:18:00|44976.1|44936.1|44976.1|44936.1|44976.1|44936.1|44976.1|44936.1|0
1645795090000|2022-02-25 13:18:10|44981.1|44941.1|44981.1|44941.1|44981.1|44941.1|44981.1|44941.1|0
1645795100000|2022-02-25 13:18:20|44986.1|44946.1|44996|44956|45001|44961|44986.1|44946.1|3
1645795110000|2022-02-25 13:18:30|44991.1|44951.1|44996|44956|44996|44956|44991.1|44951.1|0
1645795120000|2022-02-25 13:18:40|44986.1|44946.1|44986.1|44946.1|44986.1|44946.1|44986.1|44946.1|0
1645795130000|2022-02-25 13:18:50|44991.1|44951.1|44981.1|44941.1|44991.1|44951.1|44976.2|44936.2|4
1645795140000|2022-02-25 13:19:00|44976.2|44936.2|44986.1|44946.1|44986.1|44946.1|44976.2|44936.2|0
1645795160000|2022-02-25 13:19:20|44981.1|44941.1|44986.1|44946.1|44986.1|44946.1|44981.1|44941.1|4
1645795170000|2022-02-25 13:19:30|44981.2|44941.2|44981.1|44941.1|44981.2|44941.2|44981.1|44941.1|0
1645795180000|2022-02-25 13:19:40|44986.1|44946.1|44991.1|44951.1|44991.1|44951.1|44986.1|44946.1|3
1645795190000|2022-02-25 13:19:50|44986.1|44946.1|44991.1|44951.1|44991.1|44951.1|44986.1|44946.1|0
1645795200000|2022-02-25 13:20:00|44996.1|44956.1|44996.1|44956.1|45001.1|44961.1|44996.1|44956.1|0
1645795210000|2022-02-25 13:20:10|45001.1|44961.1|45001.1|44961.1|45001.1|44961.1|45001.1|44961.1|1
1645795220000|2022-02-25 13:20:20|44991.2|44951.2|44996.1|44956.1|44996.1|44956.1|44991.2|44951.2|1
1645795230000|2022-02-25 13:20:30|44991.2|44951.2|45001.1|44961.1|45001.1|44961.1|44991.2|44951.2|0
1645795240000|2022-02-25 13:20:40|45006.1|44966.1|45016.1|44976.1|45031.1|44991.1|44996.2|44956.2|21
1645795250000|2022-02-25 13:20:50|45016.2|44976.2|45026.1|44986.1|45026.1|44986.1|45016.2|44976.2|0
1645795260000|2022-02-25 13:21:00|45021.2|44981.2|45021.2|44981.2|45021.2|44981.2|45021.2|44981.2|0
1645795270000|2022-02-25 13:21:10|45011.2|44971.2|45031.1|44991.1|45031.1|44991.1|45011.2|44971.2|4
1645795280000|2022-02-25 13:21:20|45041.1|45001.1|45036.1|44996.1|45041.1|45001.1|45036.1|44996.1|3
1645795290000|2022-02-25 13:21:30|45036|44996|45036|44996|45036|44996|45036|44996|0
1645795300000|2022-02-25 13:21:40|45031.1|44991.1|45031.1|44991.1|45031.1|44991.1|45026.1|44986.1|0
1645795310000|2022-02-25 13:21:50|45026.1|44986.1|45021.1|44981.1|45026.1|44986.1|45021.1|44981.1|0
1645795320000|2022-02-25 13:22:00|45016.1|44976.1|45021.1|44981.1|45021.1|44981.1|45016.1|44976.1|0
1645795330000|2022-02-25 13:22:10|45016.1|44976.1|45041|45001|45041|45001|45011.1|44971.1|14
1645795340000|2022-02-25 13:22:20|45036|44996|45031.1|44991.1|45041|45001|45026|44986|70
1645795350000|2022-02-25 13:22:30|45026.1|44986.1|45026.1|44986.1|45026.1|44986.1|45026.1|44986.1|0
1645795360000|2022-02-25 13:22:40|45021.1|44981.1|45021.1|44981.1|45026.1|44986.1|45021.1|44981.1|0
1645795370000|2022-02-25 13:22:50|45016.1|44976.1|45021.1|44981.1|45021.1|44981.1|45016.1|44976.1|2
1645795380000|2022-02-25 13:23:00|45026.1|44986.1|45031.1|44991.1|45031.1|44991.1|45026.1|44986.1|5
1645795390000|2022-02-25 13:23:10|45026.1|44986.1|45026.1|44986.1|45026.1|44986.1|45026.1|44986.1|2
1645795400000|2022-02-25 13:23:20|45031.1|44991.1|45045.9|45005.9|45066|45026|45031.1|44991.1|11
1645795410000|2022-02-25 13:23:30|45046|45006|45046|45006|45046|45006|45046|45006|3
1645795420000|2022-02-25 13:23:40|45050.9|45010.9|45055.9|45015.9|45055.9|45015.9|45050.9|45010.9|4
1645795430000|2022-02-25 13:23:50|45060.9|45020.9|45055.9|45015.9|45060.9|45020.9|45055.9|45015.9|0
1645795440000|2022-02-25 13:24:00|45060.9|45020.9|45055.8|45015.8|45070.8|45030.8|45055.7|45015.7|11
1645795450000|2022-02-25 13:24:10|45060.7|45020.7|45070.7|45030.7|45070.7|45030.7|45060.7|45020.7|9
1645795460000|2022-02-25 13:24:20|||||||||1
1645795470000|2022-02-25 13:24:30|45050.7|45010.7|45045.8|45005.8|45055.7|45015.7|45045.8|45005.8|1
1645795480000|2022-02-25 13:24:40|45050.7|45010.7|45050.8|45010.8|45050.8|45010.8|45050.7|45010.7|0
1645795490000|2022-02-25 13:24:50|45050.7|45010.7|45040.7|45000.7|45050.7|45010.7|45040.7|45000.7|0
1645795500000|2022-02-25 13:25:00|45040.8|45000.8|45050.7|45010.7|45050.7|45010.7|45040.8|45000.8|8
1645795510000|2022-02-25 13:25:10|45055.7|45015.7|45055.8|45015.8|45055.8|45015.8|45055.7|45015.7|0
1645795520000|2022-02-25 13:25:20|45055.7|45015.7|45055.7|45015.7|45055.8|45015.8|45055.7|45015.7|0
1645795530000|2022-02-25 13:25:30|45055.8|45015.8|45055.7|45015.7|45055.8|45015.8|45055.7|45015.7|0
1645795540000|2022-02-25 13:25:40|45060.7|45020.7|45065.7|45025.7|45065.7|45025.7|45060.7|45020.7|0
1645795550000|2022-02-25 13:25:50|45070.7|45030.7|45070.7|45030.7|45070.7|45030.7|45070.7|45030.7|1
1645795560000|2022-02-25 13:26:00|45080.7|45040.7|45075.6|45035.6|45080.7|45040.7|45070.7|45030.7|15
1645795580000|2022-02-25 13:26:20|45070.7|45030.7|45065.7|45025.7|45070.7|45030.7|45060.7|45020.7|1
1645795590000|2022-02-25 13:26:30|45060.7|45020.7|45055.7|45015.7|45060.7|45020.7|45055.7|45015.7|0
1645795600000|2022-02-25 13:26:40|45060.7|45020.7|45055.8|45015.8|45060.7|45020.7|45050.8|45010.8|2
1645795610000|2022-02-25 13:26:50|45060.7|45020.7|45060.7|45020.7|45060.7|45020.7|45060.7|45020.7|0
1645795620000|2022-02-25 13:27:00|45075.6|45035.6|45075.6|45035.6|45080.7|45040.7|45065.7|45025.7|4
1645795630000|2022-02-25 13:27:10|45070.7|45030.7|45075.6|45035.6|45075.6|45035.6|45070.6|45030.6|1
1645795640000|2022-02-25 13:27:20|45070.7|45030.7|45075.6|45035.6|45075.6|45035.6|45070.7|45030.7|0
1645795650000|2022-02-25 13:27:30|45070.7|45030.7|45025.7|44985.7|45070.7|45030.7|45025.7|44985.7|2
1645795660000|2022-02-25 13:27:40|45020.7|44980.7|45030.6|44990.6|45030.6|44990.6|45015.7|44975.7|0
1645795670000|2022-02-25 13:27:50|45025.7|44985.7|45025.7|44985.7|45030.6|44990.6|45025.7|44985.7|0
1645795680000|2022-02-25 13:28:00|45020.7|44980.7|45025.7|44985.7|45025.7|44985.7|45020.7|44980.7|0
1645795690000|2022-02-25 13:28:10|45020.7|44980.7|45025.7|44985.7|45025.7|44985.7|45020.7|44980.7|0
1645795700000|2022-02-25 13:28:20|45020.7|44980.7|45025.7|44985.7|45025.7|44985.7|45020.7|44980.7|0
1645795710000|2022-02-25 13:28:30|45020.7|44980.7|45020.7|44980.7|45020.7|44980.7|45020.7|44980.7|0
1645795730000|2022-02-25 13:28:50|45030.6|44990.6|45035.6|44995.6|45035.6|44995.6|45030.6|44990.6|1
1645795740000|2022-02-25 13:29:00|45030.7|44990.7|45030.6|44990.6|45030.7|44990.7|45030.6|44990.6|0
1645795750000|2022-02-25 13:29:10|45025.7|44985.7|45020.6|44980.6|45025.7|44985.7|45020.6|44980.6|0
1645795760000|2022-02-25 13:29:20|45020.7|44980.7|45020.7|44980.7|45020.7|44980.7|45020.7|44980.7|0
1645795780000|2022-02-25 13:29:40|45020.8|44980.8|45020.8|44980.8|45020.8|44980.8|45020.8|44980.8|0
1645795790000|2022-02-25 13:29:50|45010.9|44970.9|45055.9|44935.9|45055.9|44970.9|45010.9|44925.9|0
1645795800000|2022-02-25 13:30:00|45060.8|44940.8|45055.9|44935.9|45060.8|44940.8|45055.9|44935.9|6
1645795810000|2022-02-25 13:30:10|44991|44951|44991|44951|44991|44951|44991|44951|0
1645795820000|2022-02-25 13:30:20|44981|44941|45000.9|44960.9|45005.9|44965.9|44981|44941|1
1645795830000|2022-02-25 13:30:30|44995.9|44955.9|44986|44946|45010.9|44970.9|44986|44946|2
1645795840000|2022-02-25 13:30:40|44996.2|44916.2|45041|44921|45041.2|44941.1|44981.1|44916.2|23
1645795850000|2022-02-25 13:30:50|45030.9|44950.9|45006|44966|45031|44966|44991|44946|1
1645795860000|2022-02-25 13:31:00|45011|44971|44946.1|44906.1|45011|44971|44941.2|44901.2|9
1645795870000|2022-02-25 13:31:10|44946|44906|44956.1|44916.1|44991|44951|44941|44901|2
1645795880000|2022-02-25 13:31:20|44951|44911|44926|44886|44951|44911|44901|44861|16
1645795890000|2022-02-25 13:31:30|44896|44856|44901|44861|44901|44861|44896|44856|8
1645795900000|2022-02-25 13:31:40|44896.1|44856.1|44901|44861|44901|44861|44896.1|44856.1|0
1645795910000|2022-02-25 13:31:50|44906|44866|44881.1|44841.1|44906|44866|44881.1|44841.1|1
1645795920000|2022-02-25 13:32:00|44886|44846|44866|44826|44886|44846|44841.1|44801.1|21
1645795930000|2022-02-25 13:32:10|44871|44831|44886.1|44846.1|44906.1|44866.1|44871|44831|23
1645795940000|2022-02-25 13:32:20|44921.1|44881.1|44921.1|44881.1|44921.1|44881.1|44921.1|44881.1|4
1645795950000|2022-02-25 13:32:30|44916.1|44876.1|44941.1|44901.1|44961|44921|44911.1|44871.1|8
1645795960000|2022-02-25 13:32:40|44946.1|44906.1|44956.1|44916.1|44956.1|44916.1|44946.1|44906.1|3
1645795970000|2022-02-25 13:32:50|44961.1|44921.1|44961.1|44921.1|44961.1|44921.1|44951.1|44911.1|0
1645795980000|2022-02-25 13:33:00|44966.1|44926.1|44981|44941|44981|44941|44966.1|44926.1|0
1645795990000|2022-02-25 13:33:10|44971|44931|44986|44946|44986|44946|44971|44931|2
1645796000000|2022-02-25 13:33:20|44991|44951|44976.1|44936.1|44991.1|44951.1|44976|44936|2
1645796010000|2022-02-25 13:33:30|44976|44936|44986|44946|44996.1|44956.1|44976|44936|6
1645796020000|2022-02-25 13:33:40|44991|44951|45001.1|44961.1|45001.1|44961.1|44986|44946|3
1645796030000|2022-02-25 13:33:50|44996.1|44956.1|44966|44926|44996.1|44956.1|44946|44906|5
1645796040000|2022-02-25 13:34:00|44961.1|44921.1|44926.1|44886.1|44966.1|44926.1|44921.1|44881.1|2
1645796050000|2022-02-25 13:34:10|44921.1|44881.1|44956.1|44916.1|44966.1|44926.1|44921.1|44881.1|4
1645796070000|2022-02-25 13:34:30|44966|44926|44966.1|44926.1|44971.1|44931.1|44961.1|44921.1|1
1645796080000|2022-02-25 13:34:40|44961.1|44921.1|44936|44896|44961.1|44921.1|44931.1|44891.1|5
1645796090000|2022-02-25 13:34:50|44931.1|44891.1|44926|44886|44931.1|44891.1|44926|44886|0
1645796100000|2022-02-25 13:35:00|44926.1|44886.1|44921|44881|44926.1|44886.1|44896|44856|21
1645796110000|2022-02-25 13:35:10|44916|44876|44906.1|44866.1|44916|44876|44906|44866|1
1645796120000|2022-02-25 13:35:20|44901.1|44861.1|44956|44916|44966|44926|44896.1|44856.1|39
1645796130000|2022-02-25 13:35:30|44946|44906|44956|44916|44956|44916|44946|44906|1
1645796140000|2022-02-25 13:35:40|44950.9|44910.9|44951|44911|44956|44916|44946|44906|2
1645796150000|2022-02-25 13:35:50|44956|44916|44961|44921|44986|44946|44956|44916|1
1645796160000|2022-02-25 13:36:00|44960.9|44920.9|44946|44906|44961|44921|44941|44901|0
1645796170000|2022-02-25 13:36:10|44941|44901|44916|44876|44941|44901|44911|44871|2
1645796180000|2022-02-25 13:36:20|44925.9|44885.9|44920.9|44880.9|44926|44886|44916|44876|0
1645796190000|2022-02-25 13:36:30|44915.9|44875.9|44911|44871|44915.9|44875.9|44911|44871|0
1645796200000|2022-02-25 13:36:40|44916|44876|44906|44866|44916|44876|44906|44866|2
1645796210000|2022-02-25 13:36:50|44915.9|44875.9|44926|44886|44926|44886|44911|44871|3
1645796220000|2022-02-25 13:37:00|44940.9|44900.9|44956|44916|44966|44926|44940.9|44900.9|5
1645796230000|2022-02-25 13:37:10|44951|44911|44956|44916|44956|44916|44950.9|44910.9|13
1645796240000|2022-02-25 13:37:20|44955.9|44915.9|44891|44851|44955.9|44915.9|44891|44851|6
1645796250000|2022-02-25 13:37:30|44886|44846|44876.1|44836.1|44886|44846|44861.1|44821.1|3
1645796260000|2022-02-25 13:37:40|44881|44841|44866.1|44826.1|44881|44841|44851.1|44811.1|5
1645796270000|2022-02-25 13:37:50|44871.1|44831.1|44896|44856|44920.9|44880.9|44866.1|44826.1|7
1645796280000|2022-02-25 13:38:00|44905.9|44865.9|44886|44846|44905.9|44865.9|44881|44841|6
1645796290000|2022-02-25 13:38:10|44881|44841|44901|44861|44905.9|44865.9|44881|44841|0
1645796300000|2022-02-25 13:38:20|44925.9|44885.9|44930.9|44890.9|44935.9|44895.9|44921|44881|4
1645796310000|2022-02-25 13:38:30|44926|44886|44930.9|44890.9|44930.9|44890.9|44921|44881|2
1645796320000|2022-02-25 13:38:40|44921|44881|44925.9|44885.9|44930.9|44890.9|44921|44881|11
1645796330000|2022-02-25 13:38:50|44926|44886|44921|44881|44926|44886|44921|44881|0
1645796340000|2022-02-25 13:39:00|44916|44876|44910.9|44870.9|44921|44881|44910.9|44870.9|0
1645796350000|2022-02-25 13:39:10|44925.9|44885.9|44925.9|44885.9|44925.9|44885.9|44925.9|44885.9|0
1645796360000|2022-02-25 13:39:20|44926|44886|44910.9|44870.9|44926|44886|44906|44866|13
1645796370000|2022-02-25 13:39:30|44911|44871|44906|44866|44911.1|44871.1|44906|44866|3
1645796380000|2022-02-25 13:39:40|44901.1|44861.1|44916|44876|44916|44876|44901.1|44861.1|10
1645796390000|2022-02-25 13:39:50|44911|44871|44896.1|44856.1|44916|44876|44891.1|44851.1|3
1645796400000|2022-02-25 13:40:00|44876.1|44836.1|44866|44826|44876.1|44836.1|44861.1|44821.1|5
1645796410000|2022-02-25 13:40:10|44871|44831|44876.1|44836.1|44881.1|44841.1|44871|44831|1
1645796420000|2022-02-25 13:40:20|44881|44841|44871|44831|44881|44841|44861.1|44821.1|3
1645796430000|2022-02-25 13:40:30|44871.1|44831.1|44876.1|44836.1|44876.1|44836.1|44871.1|44831.1|0
1645796440000|2022-02-25 13:40:40|44881|44841|44886|44846|44886|44846|44881|44841|2
1645796450000|2022-02-25 13:40:50|44896.1|44856.1|44906|44866|44906|44866|44896.1|44856.1|1
1645796460000|2022-02-25 13:41:00|44886.1|44846.1|44881|44841|44891|44851|44881|44841|21
1645796470000|2022-02-25 13:41:10|44881.1|44841.1|44886|44846|44886.1|44846.1|44876.1|44836.1|0
1645796480000|2022-02-25 13:41:20|44891|44851|44876.1|44836.1|44891|44851|44866.1|44826.1|5
1645796490000|2022-02-25 13:41:30|44881.1|44841.1|44881|44841|44881.1|44841.1|44881|44841|2
1645796500000|2022-02-25 13:41:40|44876.1|44836.1|44876.1|44836.1|44876.1|44836.1|44876.1|44836.1|1
1645796510000|2022-02-25 13:41:50|44876|44836|44881|44841|44890.9|44850.9|44876|44836|0
1645796520000|2022-02-25 13:42:00|44886|44846|44881|44841|44886.1|44846.1|44881|44841|2
1645796530000|2022-02-25 13:42:10|44881.1|44841.1|44876|44836|44881.1|44841.1|44871.1|44831.1|1
1645796540000|2022-02-25 13:42:20|44876.1|44836.1|44871|44831|44876.1|44836.1|44866|44826|2
1645796550000|2022-02-25 13:42:30|44866.1|44826.1|44866.1|44826.1|44876|44836|44866.1|44826.1|4
1645796560000|2022-02-25 13:42:40|44871|44831|44866.1|44826.1|44871|44831|44866.1|44826.1|0
1645796570000|2022-02-25 13:42:50|44871|44831|44881|44841|44881|44841|44866|44826|6
1645796580000|2022-02-25 13:43:00|44871.1|44831.1|44866|44826|44871.1|44831.1|44866|44826|2
1645796590000|2022-02-25 13:43:10|44861|44821|44851|44811|44861|44821|44846|44806|2
1645796600000|2022-02-25 13:43:20|44846|44806|44831.1|44791.1|44846|44806|44831.1|44791.1|1
1645796610000|2022-02-25 13:43:30|44831|44791|44836|44796|44836|44796|44831|44791|2
1645796620000|2022-02-25 13:43:40|44831.1|44791.1|44826.1|44786.1|44831.1|44791.1|44821|44781|4
1645796630000|2022-02-25 13:43:50|44806.3|44766.3|44801|44761|44806.3|44766.3|44796.1|44756.1|13
1645796640000|2022-02-25 13:44:00|44801.1|44761.1|44821|44781|44836.1|44781.1|44801.1|44756|2
1645796650000|2022-02-25 13:44:10|44846|44766|44831|44791|44846|44791|44821|44765.9|1
1645796660000|2022-02-25 13:44:20|44846|44806|44866|44826|44866|44826|44846|44806|1
1645796670000|2022-02-25 13:44:30|44870.9|44830.9|44870.9|44830.9|44870.9|44830.9|44870.9|44830.9|1
1645796680000|2022-02-25 13:44:40|44871|44831|44886.1|44846.1|44891|44851|44871|44831|2
1645796690000|2022-02-25 13:44:50|||||||||2
1645799400000|2022-02-25 14:30:00|45035.7|44995.7|45115.6|45075.6|45115.6|45075.6|45010.8|44970.8|411
1645799410000|2022-02-25 14:30:10|45090.8|45050.8|45120.5|45080.5|45130.6|45090.6|45075.8|45035.8|67
1645799420000|2022-02-25 14:30:20|45125.6|45085.6|45145.6|45105.6|45175.5|45135.5|45075.8|45035.8|122
1645799430000|2022-02-25 14:30:30|45150.6|45110.6|45165.5|45125.5|45170.5|45130.5|45125.6|45085.6|125
1645799440000|2022-02-25 14:30:40|45160.5|45120.5|45090.6|45050.6|45195.5|45155.5|45080.6|45040.6|54
1645799450000|2022-02-25 14:30:50|45080.6|45040.6|45035.6|44995.6|45080.6|45040.6|45005.7|44965.7|45
1645799460000|2022-02-25 14:31:00|44990.8|44950.8|45045.7|45005.7|45065.7|45025.7|44975.8|44935.8|42
1645799470000|2022-02-25 14:31:10|45040.7|45000.7|45120.7|45080.7|45135.7|45095.7|45030.7|44990.7|48
1645799480000|2022-02-25 14:31:20|45115.7|45075.7|45100.7|45060.7|45125.7|45085.7|45085.7|45045.7|53
1645799490000|2022-02-25 14:31:30|45095.8|45055.8|45225.6|45185.6|45230.6|45190.6|45095.8|45055.8|49
1645799500000|2022-02-25 14:31:40|45235.5|45195.5|45260.5|45220.5|45260.5|45220.5|45205.5|45165.5|82
1645799510000|2022-02-25 14:31:50|45285.4|45245.4|45250.6|45210.6|45305.4|45265.4|45235.5|45195.5|72
1645799520000|2022-02-25 14:32:00|45250.5|45210.5|45255.4|45215.4|45310.4|45270.4|45245.5|45205.5|49
1645799530000|2022-02-25 14:32:10|45200.5|45160.5|45155.5|45115.5|45200.5|45160.5|45140.5|45100.5|61
1645799540000|2022-02-25 14:32:20|45155.6|45115.6|45145.5|45105.5|45185.4|45145.4|45140.5|45100.5|34
1645799550000|2022-02-25 14:32:30|45150.5|45110.5|45205.4|45165.4|45215.5|45175.5|45150.5|45110.5|25
1645799560000|2022-02-25 14:32:40|45200.4|45160.4|45190.4|45150.4|45255.3|45215.3|45180.5|45140.5|23
1645799570000|2022-02-25 14:32:50|45185.4|45145.4|45170.4|45130.4|45195.4|45155.4|45160.4|45120.4|16
1645799580000|2022-02-25 14:33:00|45160.4|45120.4|45085.5|45045.5|45185.3|45145.3|45075.5|45035.5|38
1645799590000|2022-02-25 14:33:10|45095.4|45055.4|45095.4|45055.4|45110.4|45070.4|45065.5|45025.5|29
1645799600000|2022-02-25 14:33:20|45105.4|45065.4|45085.4|45045.4|45105.4|45065.4|45065.5|45025.5|16
1645799610000|2022-02-25 14:33:30|45085.5|45045.5|45025.5|44985.5|45090.4|45050.4|45025.5|44985.5|204
1645799620000|2022-02-25 14:33:40|45035.5|44995.5|45025.5|44985.5|45055.5|45015.5|45020.5|44980.5|27
1645799630000|2022-02-25 14:33:50|45035.4|44995.4|45000.4|44960.4|45040.4|45000.4|44975.4|44935.4|25
1645799640000|2022-02-25 14:34:00|45005.4|44965.4|45015.4|44975.4|45025.4|44985.4|44995.6|44955.6|80
1645799650000|2022-02-25 14:34:10|45010.5|44970.5|45035.4|44995.4|45045.4|45005.4|45005.6|44965.6|115
1645799660000|2022-02-25 14:34:20|45045.4|45005.4|45040.5|45000.5|45045.4|45005.4|45010.6|44970.6|39
1645799670000|2022-02-25 14:34:30|45035.6|44995.6|45095.4|45055.4|45105.4|45065.4|45035.5|44995.5|69
1645799680000|2022-02-25 14:34:40|45105.4|45065.4|45105.4|45065.4|45105.4|45065.4|45095.4|45055.4|62
1645799690000|2022-02-25 14:34:50|45110.4|45070.4|45115.3|45075.3|45175.3|45135.3|45105.3|45065.3|33
1645799700000|2022-02-25 14:35:00|45115.2|45075.2|45085.5|45045.5|45135.3|45095.3|45055.4|45015.4|113
1645799710000|2022-02-25 14:35:10|45090.4|45050.4|45055.6|45015.6|45090.4|45050.4|45025.6|44985.6|48
1645799720000|2022-02-25 14:35:20|45055.5|45015.5|45060.6|45020.6|45090.5|45050.5|45055.5|45015.5|31
1645799730000|2022-02-25 14:35:30|45065.5|45025.5|45025.7|44985.7|45080.6|45040.6|45020.7|44980.7|27
1645799740000|2022-02-25 14:35:40|45020.7|44980.7|45025.7|44985.7|45045.7|45005.7|45020.7|44980.7|23
1645799750000|2022-02-25 14:35:50|45030.7|44990.7|44995.8|44955.8|45030.7|44990.7|44995.8|44955.8|43
1645799760000|2022-02-25 14:36:00|44985.8|44945.8|45005.7|44965.7|45005.7|44965.7|44955.9|44915.9|32
1645799770000|2022-02-25 14:36:10|44995.8|44955.8|45005.8|44965.8|45010.8|44970.8|44995.8|44955.8|2
1645799780000|2022-02-25 14:36:20|45000.8|44960.8|44995.9|44955.9|45010.8|44970.8|44975.9|44935.9|73
1645799790000|2022-02-25 14:36:30|44985.9|44945.9|44976|44936|45000.9|44960.9|44976|44936|33
1645799800000|2022-02-25 14:36:40|44966.1|44926.1|44956.1|44916.1|44986|44946|44956.1|44916.1|21
1645799810000|2022-02-25 14:36:50|44926.2|44886.2|44871.2|44831.2|44926.2|44886.2|44856.1|44816.1|52
1645799820000|2022-02-25 14:37:00|44866.2|44826.2|44836.3|44796.3|44866.2|44826.2|44806.2|44766.2|92
1645799830000|2022-02-25 14:37:10|44836.2|44796.2|44816.3|44776.3|44836.2|44796.2|44796.4|44756.4|76
1645799840000|2022-02-25 14:37:20|44821.3|44781.3|44796.3|44756.3|44841.4|44801.4|44781.4|44741.4|29
1645799850000|2022-02-25 14:37:30|44801.2|44761.2|44876.1|44836.1|44886.1|44846.1|44796.3|44756.3|40
1645799860000|2022-02-25 14:37:40|44871.2|44831.2|44901.1|44861.1|44906.1|44866.1|44871.2|44831.2|74
1645799870000|2022-02-25 14:37:50|44896.1|44856.1|44891.1|44851.1|44911.1|44871.1|44871.2|44831.2|66
1645799880000|2022-02-25 14:38:00|44886.1|44846.1|44841.3|44801.3|44911.2|44871.2|44841.3|44801.3|31
1645799890000|2022-02-25 14:38:10|44846.2|44806.2|44816.2|44776.2|44846.2|44806.2|44806.2|44766.2|15
1645799900000|2022-02-25 14:38:20|44821.1|44781.1|44811.3|44771.3|44831.3|44791.3|44811.2|44771.2|13
1645799910000|2022-02-25 14:38:30|44801.2|44761.2|44766.4|44726.4|44801.2|44761.2|44756.3|44716.3|29
1645799920000|2022-02-25 14:38:40|44771.3|44731.3|44731.3|44691.3|44771.3|44731.3|44721.3|44681.3|22
1645799930000|2022-02-25 14:38:50|44726.4|44686.4|44731.4|44691.4|44731.4|44691.4|44716.4|44676.4|16
1645799940000|2022-02-25 14:39:00|44726.4|44686.4|44736.4|44696.4|44741.3|44701.3|44706.4|44666.4|68
1645799950000|2022-02-25 14:39:10|44731.4|44691.4|44756.3|44716.3|44771.2|44731.2|44731.4|44691.4|21
1645799960000|2022-02-25 14:39:20|44761.2|44721.2|44726.4|44686.4|44766.2|44726.2|44696.3|44656.3|63
1645799970000|2022-02-25 14:39:30|44731.3|44691.3|44761.3|44721.3|44771.3|44731.3|44731.3|44691.3|16
1645799980000|2022-02-25 14:39:40|44766.3|44726.3|44771.3|44731.3|44786.2|44746.2|44746.3|44706.3|20
1645799990000|2022-02-25 14:39:50|44776.3|44736.3|44756.2|44716.2|44776.3|44736.3|44731.3|44691.3|12
1645800000000|2022-02-25 14:40:00|44756.3|44716.3|44736.3|44696.3|44761.3|44721.3|44721.4|44681.4|21
1645800010000|2022-02-25 14:40:10|44736.4|44696.4|44691.4|44651.4|44741.3|44701.3|44691.4|44651.4|13
1645800020000|2022-02-25 14:40:20|44681.4|44641.4|44671.4|44631.4|44686.4|44646.4|44666.4|44626.4|19
1645800030000|2022-02-25 14:40:30|44666.4|44626.4|44641.5|44601.5|44671.4|44631.4|44631.5|44591.5|45
1645800040000|2022-02-25 14:40:40|44636.5|44596.5|44656.5|44616.5|44666.5|44626.5|44636.5|44596.5|31
1645800050000|2022-02-25 14:40:50|44661.5|44621.5|44686.5|44646.5|44691.5|44651.5|44661.5|44621.5|29
1645800060000|2022-02-25 14:41:00|44686.4|44646.4|44616.6|44576.6|44686.4|44646.4|44606.6|44566.6|57
1645800070000|2022-02-25 14:41:10|44621.5|44581.5|44636.6|44596.6|44641.5|44601.5|44616.6|44576.6|24
1645800080000|2022-02-25 14:41:20|44651.6|44611.6|44661.6|44621.6|44691.5|44651.5|44641.6|44601.6|86
1645800090000|2022-02-25 14:41:30|44666.6|44626.6|44646.6|44606.6|44666.6|44626.6|44641.5|44601.5|9
1645800100000|2022-02-25 14:41:40|44656.6|44616.6|44631.7|44591.7|44656.6|44616.6|44631.7|44591.7|13
1645800110000|2022-02-25 14:41:50|44636.7|44596.7|44661.7|44621.7|44666.7|44626.7|44631.7|44591.7|7
1645800120000|2022-02-25 14:42:00|44656.6|44616.6|44656.6|44616.6|44656.6|44616.6|44636.6|44596.6|89
1645800130000|2022-02-25 14:42:10|44661.6|44621.6|44661.6|44621.6|44676.6|44636.6|44651.6|44611.6|66
1645800140000|2022-02-25 14:42:20|44651.7|44611.7|44636.7|44596.7|44651.7|44611.7|44631.7|44591.7|29
1645800150000|2022-02-25 14:42:30|44646.6|44606.6|44661.6|44621.6|44671.6|44631.6|44636.7|44596.7|42
1645800160000|2022-02-25 14:42:40|44666.6|44626.6|44676.6|44636.6|44681.6|44641.6|44651.6|44611.6|34
1645800170000|2022-02-25 14:42:50|44681.6|44641.6|44686.7|44646.7|44691.7|44651.7|44656.7|44616.7|30
1645800180000|2022-02-25 14:43:00|44676.8|44636.8|44681.8|44641.8|44681.8|44641.8|44671.7|44631.7|21
1645800190000|2022-02-25 14:43:10|44691.7|44651.7|44721.7|44681.7|44721.7|44681.7|44656.8|44616.8|41
1645800200000|2022-02-25 14:43:20|44726.7|44686.7|44716.7|44676.7|44746.6|44706.6|44716.7|44676.7|51
1645800210000|2022-02-25 14:43:30|44721.6|44681.6|44746.6|44706.6|44751.6|44711.6|44721.6|44681.6|25
1645800220000|2022-02-25 14:43:40|44751.6|44711.6|44781.4|44741.4|44786.4|44746.4|44746.6|44706.6|102
1645800230000|2022-02-25 14:43:50|44771.4|44731.4|44796.6|44756.6|44796.6|44756.6|44766.4|44726.4|45
1645800240000|2022-02-25 14:44:00|44806.6|44766.6|44786.5|44746.5|44806.6|44766.6|44786.5|44746.5|124
1645800250000|2022-02-25 14:44:10|44776.5|44736.5|44731.6|44691.6|44776.5|44736.5|44726.6|44686.6|10
1645800260000|2022-02-25 14:44:20|44726.6|44686.6|44766.5|44726.5|44841.3|44801.3|44726.6|44686.6|62
1645800270000|2022-02-25 14:44:30|44756.6|44716.6|44706.7|44666.7|44766.5|44726.5|44706.7|44666.7|62
1645800280000|2022-02-25 14:44:40|44696.7|44656.7|44701.7|44661.7|44721.7|44681.7|44676.7|44636.7|57
1645800290000|2022-02-25 14:44:50|44706.7|44666.7|44696.6|44656.6|44711.6|44671.6|44681.7|44641.7|18
1645800300000|2022-02-25 14:45:00|44691.7|44651.7|44626.7|44586.7|44691.7|44651.7|44616.8|44576.8|36
1645800310000|2022-02-25 14:45:10|44621.8|44581.8|44661.7|44621.7|44661.7|44621.7|44616.7|44576.7|24
1645800320000|2022-02-25 14:45:20|44671.7|44631.7|44656.8|44616.8|44691.7|44651.7|44646.8|44606.8|31
1645800330000|2022-02-25 14:45:30|44641.8|44601.8|44681.8|44641.8|44696.7|44656.7|44636.8|44596.8|21
1645800340000|2022-02-25 14:45:40|44681.7|44641.7|44646.8|44606.8|44691.7|44651.7|44646.8|44606.8|24
1645800350000|2022-02-25 14:45:50|44641.8|44601.8|44621.8|44581.8|44641.8|44601.8|44616.8|44576.8|28
1645800360000|2022-02-25 14:46:00|44616.8|44576.8|44581.9|44541.9|44626.8|44586.8|44571.9|44531.9|37
1645800370000|2022-02-25 14:46:10|44576.9|44536.9|44626.9|44586.9|44631.8|44591.8|44571.9|44531.9|30
1645800380000|2022-02-25 14:46:20|44631.8|44591.8|44616.8|44576.8|44631.8|44591.8|44606.9|44566.9|19
1645800390000|2022-02-25 14:46:30|44611.9|44571.9|44606.8|44566.8|44611.9|44571.9|44586.9|44546.9|28
1645800400000|2022-02-25 14:46:40|44611.8|44571.8|44651.8|44611.8|44671.7|44631.7|44611.8|44571.8|58
1645800410000|2022-02-25 14:46:50|44656.8|44616.8|44646.9|44606.9|44661.8|44621.8|44631.9|44591.9|37
1645800420000|2022-02-25 14:47:00|44641.9|44601.9|44641.9|44601.9|44646.9|44606.9|44631.9|44591.9|16
1645800430000|2022-02-25 14:47:10|44636.9|44596.9|44636.8|44596.8|44641.9|44601.9|44621.9|44581.9|26
1645800440000|2022-02-25 14:47:20|44646.8|44606.8|44592|44552|44651.8|44611.8|44591.9|44551.9|30
1645800450000|2022-02-25 14:47:30|44591.9|44551.9|44636.8|44596.8|44641.8|44601.8|44582|44542|22
1645800460000|2022-02-25 14:47:40|44626.8|44586.8|44626.8|44586.8|44636.7|44596.7|44616.8|44576.8|20
1645800470000|2022-02-25 14:47:50|44631.7|44591.7|44636.8|44596.8|44646.8|44606.8|44596.9|44556.9|16
1645800480000|2022-02-25 14:48:00|44641.8|44601.8|44651.8|44611.8|44656.8|44616.8|44636.8|44596.8|13
1645800490000|2022-02-25 14:48:10|44656.8|44616.8|44666.8|44626.8|44666.8|44626.8|44656.8|44616.8|7
1645800500000|2022-02-25 14:48:20|44671.8|44631.8|44681.7|44641.7|44716.8|44676.8|44671.8|44631.8|48
1645800510000|2022-02-25 14:48:30|44686.7|44646.7|44656.7|44616.7|44701.6|44661.6|44656.7|44616.7|35
1645800520000|2022-02-25 14:48:40|44666.7|44626.7|44661.7|44621.7|44666.7|44626.7|44646.7|44606.7|11
1645800530000|2022-02-25 14:48:50|44661.9|44621.9|44656.7|44616.7|44691.7|44651.7|44641.7|44601.7|30
1645800540000|2022-02-25 14:49:00|44646.7|44606.7|44666.8|44626.8|44671.8|44631.8|44631.8|44591.8|36
1645800550000|2022-02-25 14:49:10|44671.8|44631.8|44726.8|44686.8|44726.8|44686.8|44671.8|44631.8|9
1645800560000|2022-02-25 14:49:20|44731.7|44691.7|44686.8|44646.8|44731.7|44691.7|44676.8|44636.8|23
1645800570000|2022-02-25 14:49:30|44691.8|44651.8|44691.8|44651.8|44691.8|44651.8|44681.8|44641.8|28
1645800580000|2022-02-25 14:49:40|44686.8|44646.8|44686.8|44646.8|44691.8|44651.8|44661.8|44621.8|22
1645800590000|2022-02-25 14:49:50|44676.8|44636.8|44676.9|44636.9|44686.8|44646.8|44676.8|44636.8|5
1645800600000|2022-02-25 14:50:00|44676.8|44636.8|44646.8|44606.8|44701.8|44661.8|44641.8|44601.8|59
1645800610000|2022-02-25 14:50:10|44641.8|44601.8|44681.8|44641.8|44681.8|44641.8|44641.8|44601.8|16
1645800620000|2022-02-25 14:50:20|44676.7|44636.7|44646.8|44606.8|44676.7|44636.7|44641.8|44601.8|34
1645800630000|2022-02-25 14:50:30|44651.8|44611.8|44691.8|44651.8|44711.8|44671.8|44651.8|44611.8|28
1645800640000|2022-02-25 14:50:40|44676.9|44636.9|44661.8|44621.8|44676.9|44636.9|44656.8|44616.8|26
1645800650000|2022-02-25 14:50:50|44656.8|44616.8|44691.8|44651.8|44691.8|44651.8|44656.8|44616.8|25
1645800660000|2022-02-25 14:51:00|44686.7|44646.7|44731.7|44691.7|44736.7|44696.7|44686.7|44646.7|72
1645800670000|2022-02-25 14:51:10|44726.6|44686.6|44716.6|44676.6|44726.6|44686.6|44691.7|44651.7|38
1645800680000|2022-02-25 14:51:20|44711.6|44671.6|44671.6|44631.6|44716.6|44676.6|44661.6|44621.6|20
1645800690000|2022-02-25 14:51:30|44686.6|44646.6|44641.6|44601.6|44686.6|44646.6|44636.6|44596.6|15
1645800700000|2022-02-25 14:51:40|44646.6|44606.6|44736.5|44696.5|44746.5|44706.5|44641.7|44601.7|47
1645800710000|2022-02-25 14:51:50|44736.4|44696.4|44746.4|44706.4|44746.4|44706.4|44721.4|44681.4|6
1645800720000|2022-02-25 14:52:00|44756.4|44716.4|44701.4|44661.4|44761.4|44721.4|44696.5|44656.5|21
1645800730000|2022-02-25 14:52:10|44706.4|44666.4|44741.3|44701.3|44741.3|44701.3|44701.4|44661.4|37
1645800740000|2022-02-25 14:52:20|44756.3|44716.3|44756.3|44716.3|44766.3|44726.3|44741.3|44701.3|15
1645800750000|2022-02-25 14:52:30|44761.3|44721.3|44756.4|44716.4|44761.4|44721.4|44746.3|44706.3|15
1645800760000|2022-02-25 14:52:40|44756.3|44716.3|44746.3|44706.3|44756.4|44716.4|44736.4|44696.4|5
1645800770000|2022-02-25 14:52:50|44746.4|44706.4|44766.3|44726.3|44766.4|44726.4|44746.3|44706.3|9
1645800780000|2022-02-25 14:53:00|44781.3|44741.3|44781.3|44741.3|44801.2|44761.2|44761.3|44721.3|56
1645800790000|2022-02-25 14:53:10|44776.3|44736.3|44761.3|44721.3|44776.3|44736.3|44756.3|44716.3|11
1645800800000|2022-02-25 14:53:20|44766.3|44726.3|44746.3|44706.3|44766.3|44726.3|44736.3|44696.3|11
1645800810000|2022-02-25 14:53:30|44766.2|44726.2|44706.4|44666.4|44766.2|44726.2|44706.4|44666.4|60
1645800820000|2022-02-25 14:53:40|44696.4|44656.4|44696.4|44656.4|44711.3|44671.3|44696.4|44656.4|11
1645800830000|2022-02-25 14:53:50|44691.4|44651.4|44696.4|44656.4|44706.4|44666.4|44686.4|44646.4|3
1645800840000|2022-02-25 14:54:00|44691.4|44651.4|44666.4|44626.4|44706.4|44666.4|44656.4|44616.4|18
1645800850000|2022-02-25 14:54:10|44671.4|44631.4|44686.4|44646.4|44696.4|44656.4|44666.4|44626.4|3
1645800860000|2022-02-25 14:54:20|44681.4|44641.4|44681.4|44641.4|44686.4|44646.4|44681.4|44641.4|1
1645800870000|2022-02-25 14:54:30|44686.4|44646.4|44711.3|44671.3|44711.3|44671.3|44686.4|44646.4|13
1645800880000|2022-02-25 14:54:40|44706.3|44666.3|44726.3|44686.3|44756.3|44716.3|44706.3|44666.3|102
1645800890000|2022-02-25 14:54:50|44721.3|44681.3|44726.3|44686.3|44731.3|44691.3|44716.3|44676.3|6
1645800900000|2022-02-25 14:55:00|44731.3|44691.3|44701.4|44661.4|44731.3|44691.3|44686.4|44646.4|52
1645800910000|2022-02-25 14:55:10|44706.3|44666.3|44741.4|44701.4|44741.4|44701.4|44706.3|44666.3|17
1645800920000|2022-02-25 14:55:20|44736.5|44696.5|44726.4|44686.4|44736.5|44696.5|44706.5|44666.5|10
1645800930000|2022-02-25 14:55:30|44736.4|44696.4|44726.4|44686.4|44736.4|44696.4|44711.4|44671.4|46
1645800940000|2022-02-25 14:55:40|44716.4|44676.4|44696.4|44656.4|44731.4|44691.4|44686.5|44646.5|10
1645800950000|2022-02-25 14:55:50|44701.4|44661.4|44691.4|44651.4|44716.4|44676.4|44691.4|44651.4|69
1645800960000|2022-02-25 14:56:00|44696.4|44656.4|44696.4|44656.4|44716.4|44676.4|44691.4|44651.4|20
1645800970000|2022-02-25 14:56:10|44701.4|44661.4|44656.5|44616.5|44716.5|44666.4|44641.5|44596.5|108
1645800980000|2022-02-25 14:56:20|44651.5|44611.5|44636.6|44596.6|44656.5|44616.5|44636.6|44596.6|28
1645800990000|2022-02-25 14:56:30|44626.5|44586.5|44621.5|44581.5|44646.5|44606.5|44621.5|44581.5|36
1645801000000|2022-02-25 14:56:40|44626.5|44586.5|44651.5|44611.5|44656.4|44616.4|44621.5|44581.5|22
1645801010000|2022-02-25 14:56:50|44646.5|44606.5|44636.5|44596.5|44651.5|44611.5|44636.5|44596.5|59
1645801020000|2022-02-25 14:57:00|44631.5|44591.5|44591.6|44551.6|44641.5|44601.5|44571.6|44531.6|107
1645801030000|2022-02-25 14:57:10|44596.6|44556.6|44596.6|44556.6|44601.5|44561.5|44586.6|44546.6|5
1645801040000|2022-02-25 14:57:20|44611.4|44571.4|44626.5|44586.5|44636.6|44596.6|44611.4|44571.4|13
1645801050000|2022-02-25 14:57:30|44636.5|44596.5|44651.5|44611.5|44661.4|44621.4|44636.5|44596.5|34
1645801060000|2022-02-25 14:57:40|44656.5|44616.5|44646.6|44606.6|44661.5|44621.5|44646.5|44606.5|19
1645801070000|2022-02-25 14:57:50|44646.5|44606.5|44641.5|44601.5|44666.5|44626.5|44641.5|44601.5|19
1645801080000|2022-02-25 14:58:00|44631.5|44591.5|44591.5|44551.5|44636.5|44596.5|44586.5|44546.5|20
1645801090000|2022-02-25 14:58:10|44586.5|44546.5|44596.5|44556.5|44601.4|44561.4|44586.5|44546.5|6
1645801100000|2022-02-25 14:58:20|44591.5|44551.5|44601.5|44561.5|44601.5|44561.5|44591.5|44551.5|1
1645801110000|2022-02-25 14:58:30|44596.5|44556.5|44611.5|44571.5|44611.5|44571.5|44596.5|44556.5|5
1645801120000|2022-02-25 14:58:40|44611.4|44571.4|44596.5|44556.5|44611.4|44571.4|44596.5|44556.5|3
1645801130000|2022-02-25 14:58:50|44591.5|44551.5|44591.5|44551.5|44591.5|44551.5|44591.5|44551.5|3
1645801140000|2022-02-25 14:59:00|44581.5|44541.5|44596.5|44556.5|44601.5|44561.5|44571.4|44531.4|47
1645801150000|2022-02-25 14:59:10|44606.5|44566.5|44606.5|44566.5|44611.5|44571.5|44601.5|44561.5|15
1645801160000|2022-02-25 14:59:20|44601.5|44561.5|44536.6|44496.6|44601.5|44561.5|44536.6|44496.6|16
1645801170000|2022-02-25 14:59:30|44541.5|44501.5|44556.5|44516.5|44556.5|44516.5|44541.5|44501.5|5
1645801180000|2022-02-25 14:59:40|44561.4|44521.4|44571.5|44531.5|44571.5|44531.5|44561.4|44521.4|38
1645801190000|2022-02-25 14:59:50|44571.4|44531.4|44591.4|44551.4|44591.4|44551.4|44571.4|44531.4|27
1645801200000|2022-02-25 15:00:00|44581.4|44541.4|44626.5|44586.5|44626.5|44586.5|44571.4|44531.4|42
1645801210000|2022-02-25 15:00:10|44636.4|44596.4|44646.4|44606.4|44671.4|44631.4|44616.5|44576.5|30
1645801220000|2022-02-25 15:00:20|44636.4|44596.4|44641.3|44601.3|44651.4|44611.4|44626.5|44586.5|10
1645801230000|2022-02-25 15:00:30|44646.4|44606.4|44626.5|44586.5|44646.4|44606.4|44626.5|44586.5|16
1645801240000|2022-02-25 15:00:40|44626.4|44586.4|44621.4|44581.4|44636.4|44596.4|44616.4|44576.4|32
1645801250000|2022-02-25 15:00:50|44616.5|44576.5|44621.4|44581.4|44636.4|44596.4|44611.4|44571.4|18
1645801260000|2022-02-25 15:01:00|44616.5|44576.5|44611.4|44571.4|44621.4|44581.4|44611.4|44571.4|20
1645801270000|2022-02-25 15:01:10|44606.4|44566.4|44716.4|44676.4|44716.4|44676.4|44606.4|44566.4|51
1645801280000|2022-02-25 15:01:20|44711.4|44671.4|44736.4|44696.4|44736.4|44696.4|44711.4|44671.4|3
1645801290000|2022-02-25 15:01:30|44731.5|44691.5|44706.5|44666.5|44736.5|44696.5|44696.5|44656.5|21
1645801300000|2022-02-25 15:01:40|44701.5|44661.5|44706.4|44666.4|44711.4|44671.4|44686.5|44646.5|6
1645801310000|2022-02-25 15:01:50|44696.5|44656.5|44696.4|44656.4|44696.5|44656.5|44681.4|44641.4|70
1645801320000|2022-02-25 15:02:00|44691.4|44651.4|44666.4|44626.4|44701.4|44661.4|44661.4|44621.4|20
1645801330000|2022-02-25 15:02:10|44671.4|44631.4|44681.4|44641.4|44696.3|44656.3|44666.5|44626.5|21
1645801340000|2022-02-25 15:02:20|44681.3|44641.3|44681.4|44641.4|44681.4|44641.4|44666.4|44626.4|3
1645801350000|2022-02-25 15:02:30|44696.3|44656.3|44696.4|44656.4|44701.4|44661.4|44686.4|44646.4|10
1645801360000|2022-02-25 15:02:40|44701.4|44661.4|44696.4|44656.4|44701.4|44661.4|44671.4|44631.4|35
1645801370000|2022-02-25 15:02:50|44701.4|44661.4|44701.4|44661.4|44711.4|44671.4|44701.4|44661.4|10
1645801380000|2022-02-25 15:03:00|44706.4|44666.4|44711.4|44671.4|44711.4|44671.4|44696.4|44656.4|19
1645801390000|2022-02-25 15:03:10|44711.3|44671.3|44701.3|44661.3|44711.4|44671.4|44701.3|44661.3|6
1645801400000|2022-02-25 15:03:20|44701.4|44661.4|44681.3|44641.3|44701.4|44661.4|44666.3|44626.3|12
1645801410000|2022-02-25 15:03:30|44686.3|44646.3|44671.3|44631.3|44691.3|44651.3|44661.4|44621.4|14
1645801420000|2022-02-25 15:03:40|44661.3|44621.3|44681.3|44641.3|44681.3|44641.3|44651.3|44611.3|28
1645801430000|2022-02-25 15:03:50|44676.3|44636.3|44681.3|44641.3|44686.2|44646.2|44666.3|44626.3|82
1645801440000|2022-02-25 15:04:00|44681.2|44641.2|44701|44661|44701|44661|44676.2|44636.2|53
1645801450000|2022-02-25 15:04:10|44726.1|44686.1|44696.1|44656.1|44741|44701|44691.1|44651.1|50
1645801460000|2022-02-25 15:04:20|44691.1|44651.1|44696.1|44656.1|44706|44666|44691.1|44651.1|23
1645801470000|2022-02-25 15:04:30|44691.1|44651.1|44701.1|44661.1|44701.1|44661.1|44691.1|44651.1|2
1645801480000|2022-02-25 15:04:40|44696.1|44656.1|44691.1|44651.1|44701|44661|44686.1|44646.1|15
1645801490000|2022-02-25 15:04:50|44716.1|44676.1|44716.1|44676.1|44726|44686|44711.1|44671.1|11
1645801500000|2022-02-25 15:05:00|44716|44676|44676|44636|44716|44676|44671.1|44631.1|32
1645801510000|2022-02-25 15:05:10|44691.1|44651.1|44701|44661|44706|44666|44681.1|44641.1|36
1645801520000|2022-02-25 15:05:20|44710.9|44670.9|44701|44661|44711|44671|44691|44651|16
1645801530000|2022-02-25 15:05:30|44696|44656|44615.9|44575.9|44696|44656|44611.1|44571.1|46
1645801540000|2022-02-25 15:05:40|44611|44571|44616|44576|44616|44576|44591|44551|31
1645801550000|2022-02-25 15:05:50|44611.1|44571.1|44601.1|44561.1|44621|44581|44601.1|44561.1|9
1645801560000|2022-02-25 15:06:00|44611|44571|44625.9|44585.9|44625.9|44585.9|44596|44556|47
1645801570000|2022-02-25 15:06:10|44621|44581|44591|44551|44625.9|44585.9|44591|44551|13
1645801580000|2022-02-25 15:06:20|44596|44556|44601.1|44561.1|44611|44571|44591|44551|33
1645801590000|2022-02-25 15:06:30|44606|44566|44601|44561|44606|44566|44596|44556|3
1645801600000|2022-02-25 15:06:40|44591|44551|44566|44526|44591|44551|44561|44521|16
1645801610000|2022-02-25 15:06:50|44561.1|44521.1|44591|44551|44591|44551|44561.1|44521.1|18
1645801620000|2022-02-25 15:07:00|44586|44546|44566.1|44526.1|44586|44546|44556.1|44516.1|29
1645801630000|2022-02-25 15:07:10|44566|44526|44616|44576|44621.1|44581.1|44566|44526|14
1645801640000|2022-02-25 15:07:20|44621|44581|44626|44586|44626.1|44586.1|44611.1|44571.1|50
1645801650000|2022-02-25 15:07:30|44621.1|44581.1|44586.1|44546.1|44621.1|44581.1|44586.1|44546.1|231
1645801660000|2022-02-25 15:07:40|44591.1|44551.1|44581.1|44541.1|44596|44556|44566|44526|19
1645801670000|2022-02-25 15:07:50|44581.2|44541.2|44596|44556|44601.1|44561.1|44571.1|44531.1|19
1645801680000|2022-02-25 15:08:00|44591.1|44551.1|44596|44556|44596|44556|44581.1|44541.1|5
1645801690000|2022-02-25 15:08:10|44606|44566|44611|44571|44611|44571|44606|44566|29
1645801700000|2022-02-25 15:08:20|44611.1|44571.1|44601.1|44561.1|44621.1|44581.1|44601.1|44561.1|13
1645801710000|2022-02-25 15:08:30|44606|44566|44621.1|44581.1|44626|44586|44606|44566|16
1645801720000|2022-02-25 15:08:40|44626|44586|44611.1|44571.1|44626.1|44586.1|44606.1|44566.1|21
1645801730000|2022-02-25 15:08:50|44611|44571|44611.1|44571.1|44611.1|44571.1|44611|44571|69
1645801740000|2022-02-25 15:09:00|44606|44566|44591|44551|44611.1|44571.1|44591|44551|9
1645801750000|2022-02-25 15:09:10|44595.9|44555.9|44606|44566|44611|44571|44591|44551|6
1645801760000|2022-02-25 15:09:20|44611|44571|44630.9|44590.9|44635.9|44595.9|44605.9|44565.9|19
1645801770000|2022-02-25 15:09:30|44640.8|44600.8|44630.9|44590.9|44640.8|44600.8|44625.9|44585.9|13
1645801780000|2022-02-25 15:09:40|44635.9|44595.9|44611|44571|44635.9|44595.9|44581.1|44541.1|30
1645801790000|2022-02-25 15:09:50|44611.1|44571.1|44616|44576|44621|44581|44606|44566|11
1645801800000|2022-02-25 15:10:00|44621|44581|44645.9|44605.9|44645.9|44605.9|44616|44576|30
1645801810000|2022-02-25 15:10:10|44650.9|44610.9|44635.9|44595.9|44650.9|44610.9|44630.9|44590.9|6
1645801820000|2022-02-25 15:10:20|44630.9|44590.9|44620.8|44580.8|44635.9|44595.9|44615.8|44575.8|10
1645801830000|2022-02-25 15:10:30|44620.9|44580.9|44620.9|44580.9|44630.7|44590.7|44615.8|44575.8|9
1645801840000|2022-02-25 15:10:40|44615.9|44575.9|44600.9|44560.9|44615.9|44575.9|44595.9|44555.9|18
1645801850000|2022-02-25 15:10:50|44595.9|44555.9|44605.9|44565.9|44605.9|44565.9|44595.9|44555.9|3
1645801860000|2022-02-25 15:11:00|44600.9|44560.9|44605.9|44565.9|44610.9|44570.9|44590.9|44550.9|24
1645801870000|2022-02-25 15:11:10|44610.9|44570.9|44605.9|44565.9|44615.9|44575.9|44600.9|44560.9|30
1645801880000|2022-02-25 15:11:20|44601|44561|44600.9|44560.9|44620.9|44580.9|44600.9|44560.9|22
1645801890000|2022-02-25 15:11:30|44595.9|44555.9|44610.9|44570.9|44615.9|44575.9|44590.9|44550.9|12
1645801900000|2022-02-25 15:11:40|44615.9|44575.9|44620.9|44580.9|44620.9|44580.9|44610.9|44570.9|4
1645801910000|2022-02-25 15:11:50|44620.8|44580.8|44615.8|44575.8|44625.9|44585.9|44610.8|44570.8|15
1645801920000|2022-02-25 15:12:00|44610.8|44570.8|44600.9|44560.9|44620.8|44580.8|44590.9|44550.9|67
1645801930000|2022-02-25 15:12:10|44595.9|44555.9|44610.8|44570.8|44610.8|44570.8|44590.9|44550.9|23
1645801940000|2022-02-25 15:12:20|44615.9|44575.9|44650.8|44610.8|44655.8|44615.8|44615.9|44575.9|51
1645801950000|2022-02-25 15:12:30|44650.7|44610.7|44680.8|44640.8|44680.8|44640.8|44645.8|44605.8|25
1645801960000|2022-02-25 15:12:40|44680.9|44640.9|44670.8|44630.8|44680.9|44640.9|44665.8|44625.8|32
1645801970000|2022-02-25 15:12:50|44670.9|44630.9|44675.9|44635.9|44675.9|44635.9|44660.8|44620.8|8
1645801980000|2022-02-25 15:13:00|44675.8|44635.8|44675.8|44635.8|44680.9|44640.9|44670.8|44630.8|17
1645801990000|2022-02-25 15:13:10|44680.8|44640.8|44660.8|44620.8|44680.8|44640.8|44660.8|44620.8|15
1645802000000|2022-02-25 15:13:20|44650.9|44610.9|44660.8|44620.8|44660.8|44620.8|44645.8|44605.8|15
1645802010000|2022-02-25 15:13:30|44670.8|44630.8|44655.8|44615.8|44670.8|44630.8|44655.8|44615.8|16
1645802020000|2022-02-25 15:13:40|44650.8|44610.8|44635.8|44595.8|44655.8|44615.8|44635.7|44595.7|28
1645802030000|2022-02-25 15:13:50|44625.8|44585.8|44620.7|44580.7|44635.7|44595.7|44615.8|44575.8|16
1645802040000|2022-02-25 15:14:00|44615.8|44575.8|44620.7|44580.7|44635.8|44595.8|44615.8|44575.8|29
1645802050000|2022-02-25 15:14:10|44625.8|44585.8|44635.7|44595.7|44635.7|44595.7|44625.7|44585.7|11
1645802060000|2022-02-25 15:14:20|44630.7|44590.7|44615.8|44575.8|44635.7|44595.7|44615.8|44575.8|11
1645802070000|2022-02-25 15:14:30|44620.7|44580.7|44610.7|44570.7|44620.7|44580.7|44610.7|44570.7|18
1645802080000|2022-02-25 15:14:40|44620.7|44580.7|44650.7|44610.7|44650.7|44610.7|44615.7|44575.7|21
1645802090000|2022-02-25 15:14:50|44645.7|44605.7|44630.7|44590.7|44660.7|44620.7|44610.7|44570.7|22
1645802100000|2022-02-25 15:15:00|44620.7|44580.7|44635.7|44595.7|44635.7|44595.7|44620.7|44580.7|24
1645802110000|2022-02-25 15:15:10|44640.7|44600.7|44650.7|44610.7|44650.7|44610.7|44640.7|44600.7|7
1645802120000|2022-02-25 15:15:20|44655.7|44615.7|44620.7|44580.7|44660.7|44620.7|44610.8|44570.8|32
1645802130000|2022-02-25 15:15:30|44610.8|44570.8|44610.8|44570.8|44620.7|44580.7|44610.7|44570.7|12
1645802140000|2022-02-25 15:15:40|44620.7|44580.7|44625.7|44585.7|44635.7|44595.7|44610.8|44570.8|36
1645802150000|2022-02-25 15:15:50|44630.7|44590.7|44640.7|44600.7|44640.7|44600.7|44630.7|44590.7|3
1645802160000|2022-02-25 15:16:00|44635.7|44595.7|44635.7|44595.7|44635.8|44595.8|44630.7|44590.7|6
1645802170000|2022-02-25 15:16:10|44640.7|44600.7|44640.7|44600.7|44645.7|44605.7|44635.7|44595.7|4
1645802180000|2022-02-25 15:16:20|44645.7|44605.7|44700.8|44660.8|44705.8|44665.8|44645.7|44605.7|31
1645802190000|2022-02-25 15:16:30|44705.8|44665.8|44690.7|44650.7|44705.8|44665.8|44690.7|44650.7|9
1645802200000|2022-02-25 15:16:40|44680.8|44640.8|44680.8|44640.8|44690.7|44650.7|44670.9|44630.9|13
1645802210000|2022-02-25 15:16:50|44675.9|44635.9|44660.9|44620.9|44690.8|44650.8|44660.9|44620.9|19
1645802220000|2022-02-25 15:17:00|44651|44611|44660.8|44620.8|44665.9|44625.9|44651|44611|17
1645802230000|2022-02-25 15:17:10|44665.8|44625.8|44660.8|44620.8|44675.9|44635.9|44660.8|44620.8|14
1645802240000|2022-02-25 15:17:20|44665.8|44625.8|44650.8|44610.8|44665.8|44625.8|44645.8|44605.8|20
1645802250000|2022-02-25 15:17:30|44655.8|44615.8|44645.8|44605.8|44655.8|44615.8|44640.8|44600.8|3
1645802260000|2022-02-25 15:17:40|44640.8|44600.8|44640.8|44600.8|44655.8|44615.8|44640.8|44600.8|8
1645802270000|2022-02-25 15:17:50|44630.9|44590.9|44635.9|44595.9|44645.8|44605.8|44630.9|44590.9|31
1645802280000|2022-02-25 15:18:00|44635.8|44595.8|44620.7|44580.7|44635.8|44595.8|44610.8|44570.8|16
1645802290000|2022-02-25 15:18:10|44620.8|44580.8|44625.8|44585.8|44630.8|44590.8|44615.8|44575.8|9
1645802300000|2022-02-25 15:18:20|44625.7|44585.7|44635.7|44595.7|44635.7|44595.7|44615.8|44575.8|5
1645802310000|2022-02-25 15:18:30|44640.7|44600.7|44640.7|44600.7|44640.7|44600.7|44630.7|44590.7|5
1645802320000|2022-02-25 15:18:40|44645.6|44605.6|44645.7|44605.7|44650.7|44610.7|44645.6|44605.6|7
1645802330000|2022-02-25 15:18:50|44650.7|44610.7|44630.7|44590.7|44650.7|44610.7|44620.7|44580.7|7
1645802340000|2022-02-25 15:19:00|44625.7|44585.7|44645.7|44605.7|44650.7|44610.7|44625.7|44585.7|32
1645802350000|2022-02-25 15:19:10|44645.6|44605.6|44655.6|44615.6|44665.5|44625.5|44645.6|44605.6|4
1645802360000|2022-02-25 15:19:20|44660.6|44620.6|44650.6|44610.6|44665.6|44625.6|44650.6|44610.6|1
1645802370000|2022-02-25 15:19:30|44650.5|44610.5|44625.6|44585.6|44655.5|44615.5|44625.6|44585.6|15
1645802380000|2022-02-25 15:19:40|44630.6|44590.6|44620.7|44580.7|44630.6|44590.6|44610.8|44570.8|12
1645802390000|2022-02-25 15:19:50|44625.7|44585.7|44645.6|44605.6|44645.6|44605.6|44625.6|44585.6|8
1645802400000|2022-02-25 15:20:00|44640.7|44600.7|44620.7|44580.7|44650.6|44610.6|44620.7|44580.7|14
1645802410000|2022-02-25 15:20:10|44640.7|44600.7|44655.7|44615.7|44665.6|44625.6|44640.7|44600.7|8
1645802420000|2022-02-25 15:20:20|44665.6|44625.6|44655.6|44615.6|44665.6|44625.6|44655.6|44615.6|8
1645802430000|2022-02-25 15:20:30|44660.6|44620.6|44640.7|44600.7|44660.7|44620.7|44640.7|44600.7|2
1645802440000|2022-02-25 15:20:40|44640.6|44600.6|44640.6|44600.6|44655.5|44615.5|44635.6|44595.6|21
1645802450000|2022-02-25 15:20:50|44635.5|44595.5|44640.6|44600.6|44645.5|44605.5|44630.6|44590.6|24
1645802460000|2022-02-25 15:21:00|44635.5|44595.5|44625.5|44585.5|44635.5|44595.5|44625.5|44585.5|8
1645802470000|2022-02-25 15:21:10|44625.6|44585.6|44610.6|44570.6|44630.6|44590.6|44595.5|44555.5|29
1645802480000|2022-02-25 15:21:20|44615.6|44575.6|44595.5|44555.5|44615.6|44575.6|44585.6|44545.6|16
1645802490000|2022-02-25 15:21:30|44590.6|44550.6|44610.6|44570.6|44615.5|44575.5|44580.5|44540.5|16
1645802500000|2022-02-25 15:21:40|44620.6|44580.6|44620.5|44580.5|44645.5|44605.5|44610.5|44570.5|17
1645802510000|2022-02-25 15:21:50|44615.6|44575.6|44610.6|44570.6|44620.5|44580.5|44590.6|44550.6|17
1645802520000|2022-02-25 15:22:00|44605.6|44565.6|44630.6|44590.6|44635.6|44595.6|44600.6|44560.6|18
1645802530000|2022-02-25 15:22:10|44635.5|44595.5|44625.6|44585.6|44645.5|44605.5|44620.6|44580.6|24
1645802540000|2022-02-25 15:22:20|44630.6|44590.6|44620.5|44580.5|44640.6|44600.6|44615.5|44575.5|7
1645802550000|2022-02-25 15:22:30|44620.6|44580.6|44630.6|44590.6|44630.6|44590.6|44610.5|44570.5|4
1645802560000|2022-02-25 15:22:40|44625.6|44585.6|44610.6|44570.6|44625.6|44585.6|44610.6|44570.6|7
1645802570000|2022-02-25 15:22:50|44615.6|44575.6|44615.5|44575.5|44620.5|44580.5|44610.6|44570.6|3
1645802580000|2022-02-25 15:23:00|44620.5|44580.5|44620.5|44580.5|44620.5|44580.5|44615.5|44575.5|7
1645802590000|2022-02-25 15:23:10|44615.6|44575.6|44630.5|44590.5|44630.5|44590.5|44615.5|44575.5|9
1645802600000|2022-02-25 15:23:20|44625.6|44585.6|44640.5|44600.5|44640.5|44600.5|44625.5|44585.5|10
1645802610000|2022-02-25 15:23:30|44650.5|44610.5|44635.5|44595.5|44660.5|44620.5|44630.5|44590.5|41
1645802620000|2022-02-25 15:23:40|44630.6|44590.6|44630.5|44590.5|44640.5|44600.5|44625.5|44585.5|47
1645802630000|2022-02-25 15:23:50|44635.4|44595.4|44620.5|44580.5|44635.5|44595.5|44610.5|44570.5|17
1645802640000|2022-02-25 15:24:00|44615.5|44575.5|44615.4|44575.4|44635.4|44595.4|44610.5|44570.5|41
1645802650000|2022-02-25 15:24:10|44610.5|44570.5|44615.4|44575.4|44620.3|44580.3|44610.5|44570.5|15
1645802660000|2022-02-25 15:24:20|44615.5|44575.5|44600.6|44560.6|44615.5|44575.5|44595.5|44555.5|15
1645802670000|2022-02-25 15:24:30|44600.5|44560.5|44605.5|44565.5|44605.5|44565.5|44595.5|44555.5|4
1645802680000|2022-02-25 15:24:40|44600.5|44560.5|44605.5|44565.5|44605.5|44565.5|44595.5|44555.5|10
1645802690000|2022-02-25 15:24:50|44600.6|44560.6|44605.5|44565.5|44605.5|44565.5|44600.6|44560.6|4
1645802700000|2022-02-25 15:25:00|44610.5|44570.5|44610.6|44570.6|44625.5|44585.5|44610.5|44570.5|11
1645802710000|2022-02-25 15:25:10|44605.5|44565.5|44605.5|44565.5|44610.6|44570.6|44605.5|44565.5|5
1645802720000|2022-02-25 15:25:20|44600.6|44560.6|44610.6|44570.6|44610.6|44570.6|44600.6|44560.6|2
1645802730000|2022-02-25 15:25:30|44605.5|44565.5|44570.6|44530.6|44605.5|44565.5|44570.6|44530.6|14
1645802740000|2022-02-25 15:25:40|44575.5|44535.5|44560.6|44520.6|44575.6|44535.6|44555.6|44515.6|25
1645802750000|2022-02-25 15:25:50|44570.6|44530.6|44575.5|44535.5|44580.6|44540.6|44570.6|44530.6|4
1645802760000|2022-02-25 15:26:00|44570.6|44530.6|44570.6|44530.6|44575.6|44535.6|44565.6|44525.6|19
1645802770000|2022-02-25 15:26:10|44575.5|44535.5|44560.6|44520.6|44575.5|44535.5|44560.6|44520.6|7
1645802780000|2022-02-25 15:26:20|44555.6|44515.6|44470.7|44430.7|44555.6|44515.6|44450.7|44410.7|55
1645802790000|2022-02-25 15:26:30|44465.7|44425.7|44450.8|44410.8|44475.6|44435.6|44450.8|44410.8|21
1645802800000|2022-02-25 15:26:40|44445.7|44405.7|44390.8|44350.8|44445.7|44405.7|44380.9|44340.9|46
1645802810000|2022-02-25 15:26:50|44385.8|44345.8|44450.6|44410.6|44450.6|44410.6|44380.8|44340.8|43
1645802820000|2022-02-25 15:27:00|44450.7|44410.7|44460.5|44420.5|44465.5|44425.5|44440.7|44400.7|6
1645802830000|2022-02-25 15:27:10|44460.6|44420.6|44455.6|44415.6|44465.6|44425.6|44450.5|44410.5|11
1645802840000|2022-02-25 15:27:20|44445.7|44405.7|44440.5|44400.5|44455.5|44415.5|44435.5|44395.5|52
1645802850000|2022-02-25 15:27:30|44450.5|44410.5|44455.5|44415.5|44455.5|44415.5|44440.5|44400.5|18
1645802860000|2022-02-25 15:27:40|44450.5|44410.5|44420.5|44380.5|44450.5|44410.5|44420.5|44380.5|17
1645802870000|2022-02-25 15:27:50|44425.5|44385.5|44420.5|44380.5|44430.5|44390.5|44420.5|44380.5|10
1645802880000|2022-02-25 15:28:00|44425.5|44385.5|44425.5|44385.5|44425.5|44385.5|44410.5|44370.5|12
1645802890000|2022-02-25 15:28:10|44420.5|44380.5|44385.6|44345.6|44430.5|44390.5|44385.6|44345.6|20
1645802900000|2022-02-25 15:28:20|44370.7|44330.7|44365.6|44325.6|44375.6|44335.6|44360.7|44320.7|15
1645802910000|2022-02-25 15:28:30|44400.5|44360.5|44410.4|44370.4|44410.5|44370.5|44400.5|44360.5|9
1645802920000|2022-02-25 15:28:40|44400.5|44360.5|44370.6|44330.6|44405.5|44365.5|44360.6|44320.6|46
1645802930000|2022-02-25 15:28:50|44365.5|44325.5|44335.5|44295.5|44375.5|44335.5|44330.5|44290.5|30
1645802940000|2022-02-25 15:29:00|44330.6|44290.6|44365.4|44325.4|44365.4|44325.4|44320.6|44280.6|23
1645802950000|2022-02-25 15:29:10|44365.5|44325.5|44360.5|44320.5|44375.5|44335.5|44360.4|44320.4|15
1645802960000|2022-02-25 15:29:20|44355.5|44315.5|44355.5|44315.5|44375.5|44335.5|44350.5|44310.5|48
1645802970000|2022-02-25 15:29:30|44360.5|44320.5|44385.4|44345.4|44385.4|44345.4|44360.5|44320.5|6
1645802980000|2022-02-25 15:29:40|44390.3|44350.3|44405.5|44365.5|44405.5|44365.5|44385.5|44345.5|29
1645802990000|2022-02-25 15:29:50|44400.5|44360.5|44395.6|44355.6|44405.5|44365.5|44390.6|44350.6|4
1645803000000|2022-02-25 15:30:00|44405.5|44365.5|44430.4|44390.4|44430.4|44390.4|44400.4|44360.4|24
1645803010000|2022-02-25 15:30:10|44435.4|44395.4|44405.5|44365.5|44480.4|44440.4|44405.5|44365.5|33
1645803020000|2022-02-25 15:30:20|44400.5|44360.5|44410.5|44370.5|44415.5|44375.5|44400.5|44360.5|10
1645803030000|2022-02-25 15:30:30|44410.4|44370.4|44410.4|44370.4|44415.4|44375.4|44400.4|44360.4|16
1645803040000|2022-02-25 15:30:40|44400.4|44360.4|44400.4|44360.4|44410.4|44370.4|44400.3|44360.3|20
1645803050000|2022-02-25 15:30:50|44415.4|44375.4|44405.4|44365.4|44415.4|44375.4|44400.4|44360.4|23
1645803060000|2022-02-25 15:31:00|44400.4|44360.4|44390.5|44350.5|44410.4|44370.4|44390.4|44350.4|112
1645803070000|2022-02-25 15:31:10|44390.4|44350.4|44380.4|44340.4|44390.4|44350.4|44370.5|44330.5|137
1645803080000|2022-02-25 15:31:20|44360.5|44320.5|44405.5|44365.5|44405.5|44365.5|44360.5|44320.5|34
1645803090000|2022-02-25 15:31:30|44400.5|44360.5|44405.4|44365.4|44420.5|44380.5|44400.5|44360.5|25
1645803100000|2022-02-25 15:31:40|44400.5|44360.5|44400.5|44360.5|44410.5|44370.5|44385.7|44345.7|32
1645803110000|2022-02-25 15:31:50|44400.6|44360.6|44350.6|44310.6|44410.5|44370.5|44350.6|44310.6|43
1645803120000|2022-02-25 15:32:00|44355.7|44315.7|44360.6|44320.6|44375.6|44335.6|44350.6|44310.6|20
1645803130000|2022-02-25 15:32:10|44335.7|44295.7|44330.7|44290.7|44350.6|44310.6|44320.8|44280.8|33
1645803140000|2022-02-25 15:32:20|44335.7|44295.7|44330.7|44290.7|44360.7|44320.7|44325.7|44285.7|20
1645803150000|2022-02-25 15:32:30|44340.7|44300.7|44360.6|44320.6|44360.6|44320.6|44335.7|44295.7|23
1645803160000|2022-02-25 15:32:40|44355.6|44315.6|44355.6|44315.6|44360.6|44320.6|44350.6|44310.6|66
1645803170000|2022-02-25 15:32:50|44355.7|44315.7|44380.6|44340.6|44380.6|44340.6|44340.6|44300.6|10
1645803180000|2022-02-25 15:33:00|44375.6|44335.6|44410.6|44370.6|44410.6|44370.6|44375.6|44335.6|14
1645803190000|2022-02-25 15:33:10|44405.6|44365.6|44410.6|44370.6|44410.6|44370.6|44400.6|44360.6|41
1645803200000|2022-02-25 15:33:20|44405.6|44365.6|44400.6|44360.6|44410.6|44370.6|44395.7|44355.7|12
1645803210000|2022-02-25 15:33:30|44410.6|44370.6|44465.4|44425.4|44465.5|44425.5|44410.6|44370.6|18
1645803220000|2022-02-25 15:33:40|44460.4|44420.4|44470.4|44430.4|44470.4|44430.4|44460.4|44420.4|5
1645803230000|2022-02-25 15:33:50|44465.4|44425.4|44475.4|44435.4|44480.4|44440.4|44460.4|44420.4|15
1645803240000|2022-02-25 15:34:00|44460.4|44420.4|44485.4|44445.4|44485.4|44445.4|44460.4|44420.4|11
1645803250000|2022-02-25 15:34:10|44480.4|44440.4|44510.5|44470.5|44510.5|44470.5|44480.4|44440.4|16
1645803260000|2022-02-25 15:34:20|44530.4|44490.4|44575.4|44535.4|44585.4|44545.4|44530.4|44490.4|28
1645803270000|2022-02-25 15:34:30|44565.5|44525.5|44585.4|44545.4|44590.3|44550.3|44550.4|44510.4|20
1645803280000|2022-02-25 15:34:40|44575.5|44535.5|44580.4|44540.4|44610.3|44570.3|44570.4|44530.4|26
1645803290000|2022-02-25 15:34:50|44590.3|44550.3|44610.4|44570.4|44610.4|44570.4|44590.3|44550.3|16
1645803300000|2022-02-25 15:35:00|44615.3|44575.3|44620.4|44580.4|44630.3|44590.3|44610.4|44570.4|11
1645803310000|2022-02-25 15:35:10|44620.5|44580.5|44625.3|44585.3|44635.3|44595.3|44620.4|44580.4|10
1645803320000|2022-02-25 15:35:20|44630.3|44590.3|44645.3|44605.3|44645.3|44605.3|44615.3|44575.3|14
1645803330000|2022-02-25 15:35:30|44650.3|44610.3|44605.3|44565.3|44650.3|44610.3|44590.4|44550.4|44
1645803340000|2022-02-25 15:35:40|44600.4|44560.4|44600.3|44560.3|44605.2|44565.2|44590.3|44550.3|11
1645803350000|2022-02-25 15:35:50|44605.2|44565.2|44600.3|44560.3|44655.2|44615.2|44595.2|44555.2|24
1645803360000|2022-02-25 15:36:00|44590.4|44550.4|44615.2|44575.2|44620.2|44580.2|44590.4|44550.4|13
1645803370000|2022-02-25 15:36:10|44615.3|44575.3|44620.2|44580.2|44620.3|44580.3|44615.3|44575.3|2
1645803380000|2022-02-25 15:36:20|44615.3|44575.3|44600.3|44560.3|44620.3|44580.3|44565.3|44525.3|28
1645803390000|2022-02-25 15:36:30|44605.3|44565.3|44630.3|44590.3|44635.2|44595.2|44605.3|44565.3|25
1645803400000|2022-02-25 15:36:40|44625.2|44585.2|44645.2|44605.2|44670.2|44630.2|44615.3|44575.3|25
1645803410000|2022-02-25 15:36:50|44650.2|44610.2|44695.1|44655.1|44705.2|44665.2|44645.2|44605.2|48
1645803420000|2022-02-25 15:37:00|44700.1|44660.1|44715.1|44675.1|44730.2|44690.2|44700.1|44660.1|31
1645803430000|2022-02-25 15:37:10|44730.2|44690.2|44745.2|44705.2|44755.1|44715.1|44725.1|44685.1|31
1645803440000|2022-02-25 15:37:20|44740.3|44700.3|44790.1|44750.1|44790.2|44750.2|44730.1|44690.1|20
1645803450000|2022-02-25 15:37:30|44785.1|44745.1|44770.1|44730.1|44785.1|44745.1|44760.2|44720.2|22
1645803460000|2022-02-25 15:37:40|44770.2|44730.2|44750.1|44710.1|44780.1|44740.1|44745.1|44705.1|31
1645803470000|2022-02-25 15:37:50|44755|44715|44760.1|44720.1|44760.1|44720.1|44735.1|44695.1|9
1645803480000|2022-02-25 15:38:00|44725.2|44685.2|44710.2|44670.2|44730.1|44690.1|44695.2|44655.2|31
1645803490000|2022-02-25 15:38:10|44715.1|44675.1|44710.2|44670.2|44715.1|44675.1|44710.1|44670.1|17
1645803500000|2022-02-25 15:38:20|44700.2|44660.2|44680.2|44640.2|44700.2|44660.2|44680.2|44640.2|8
1645803520000|2022-02-25 15:38:40|44665.2|44625.2|44715|44675|44715|44675|44665.1|44625.1|11
1645803530000|2022-02-25 15:38:50|44734.9|44694.9|44735|44695|44750|44710|44720.1|44680.1|46
1645803540000|2022-02-25 15:39:00|44735.1|44695.1|44725|44685|44735.1|44695.1|44720.1|44680.1|6
1645803550000|2022-02-25 15:39:10|44725.1|44685.1|44730.1|44690.1|44755.1|44715.1|44720.1|44680.1|17
1645803560000|2022-02-25 15:39:20|44725|44685|44750|44710|44750|44710|44725|44685|9
1645803570000|2022-02-25 15:39:30|44735.1|44695.1|44735.1|44695.1|44750|44710|44735|44695|13
1645803580000|2022-02-25 15:39:40|44745|44705|44755|44715|44755|44715|44740.1|44700.1|3
1645803590000|2022-02-25 15:39:50|44740.1|44700.1|44740.1|44700.1|44740.1|44700.1|44725.1|44685.1|3
1645803600000|2022-02-25 15:40:00|44750|44710|44735.2|44695.2|44770.1|44730.1|44735.1|44695.1|68
1645803610000|2022-02-25 15:40:10|44740.1|44700.1|44750.2|44710.2|44755.2|44715.2|44740.1|44700.1|4
1645803620000|2022-02-25 15:40:20|44735.2|44695.2|44755|44715|44755|44715|44735.1|44695.1|6
1645803630000|2022-02-25 15:40:30|44745|44705|44755|44715|44755|44715|44745|44705|8
1645803640000|2022-02-25 15:40:40|44769.9|44729.9|44735.1|44695.1|44770.1|44730.1|44735.1|44695.1|3
1645803650000|2022-02-25 15:40:50|44740|44700|44720.1|44680.1|44740.1|44700.1|44720.1|44680.1|3
1645803660000|2022-02-25 15:41:00|44715.2|44675.2|44735|44695|44735|44695|44715|44675|13
1645803670000|2022-02-25 15:41:10|44725|44685|44705.1|44665.1|44725.1|44685.1|44700.1|44660.1|17
1645803680000|2022-02-25 15:41:20|44700.2|44660.2|44705|44665|44705|44665|44695.1|44655.1|9
1645803690000|2022-02-25 15:41:30|44710|44670|44705|44665|44710|44670|44700|44660|1
1645803700000|2022-02-25 15:41:40|44700|44660|44725|44685|44729.9|44689.9|44700|44660|12
1645803710000|2022-02-25 15:41:50|44729.9|44689.9|44695.1|44655.1|44739.9|44699.9|44695.1|44655.1|29
1645803720000|2022-02-25 15:42:00|44700|44660|44710|44670|44710|44670|44700|44660|3
1645803730000|2022-02-25 15:42:10|44705|44665|44705.1|44665.1|44705.1|44665.1|44705|44665|6
1645803740000|2022-02-25 15:42:20|44710|44670|44695|44655|44710|44670|44690|44650|11
1645803750000|2022-02-25 15:42:30|44690|44650|44680.1|44640.1|44690|44650|44675.1|44635.1|14
1645803760000|2022-02-25 15:42:40|44695|44655|44680|44640|44700|44660|44680|44640|11
1645803770000|2022-02-25 15:42:50|44675|44635|44680|44640|44690|44650|44675|44635|17
1645803780000|2022-02-25 15:43:00|44675|44635|44685|44645|44685|44645|44670|44630|27
1645803790000|2022-02-25 15:43:10|44695|44655|44695|44655|44695|44655|44690.1|44650.1|18
1645803800000|2022-02-25 15:43:20|44690|44650|44695.1|44655.1|44695.1|44655.1|44690|44650|6
1645803810000|2022-02-25 15:43:30|44685.1|44645.1|44685.2|44645.2|44695.1|44655.1|44680.2|44640.2|48
1645803830000|2022-02-25 15:43:50|44695.2|44655.2|44690.2|44650.2|44695.2|44655.2|44690.2|44650.2|2
1645803840000|2022-02-25 15:44:00|44685.2|44645.2|44695.2|44655.2|44695.2|44655.2|44685.2|44645.2|7
1645803860000|2022-02-25 15:44:20|44705.1|44665.1|44695.1|44655.1|44705.1|44665.1|44695.1|44655.1|11
1645803870000|2022-02-25 15:44:30|||||||||2
1645803880000|2022-02-25 15:44:40|44715|44675|44720|44680|44725|44685|44715|44675|14
1645803890000|2022-02-25 15:44:50|44715|44675|44710|44670|44715|44675|44705|44665|3
1645803900000|2022-02-25 15:45:00|44705.1|44665.1|44705|44665|44705.1|44665.1|44700|44660|6
1645803910000|2022-02-25 15:45:10|44710|44670|44695.1|44655.1|44725|44685|44685.2|44645.2|13
1645803920000|2022-02-25 15:45:20|44690.1|44650.1|44695.1|44655.1|44695.1|44655.1|44690.1|44650.1|0
1645803930000|2022-02-25 15:45:30|44700.1|44660.1|44705|44665|44705|44665|44690.1|44650.1|5
1645803940000|2022-02-25 15:45:40|44700|44660|44700|44660|44700|44660|44700|44660|3
1645803950000|2022-02-25 15:45:50|44695|44655|44645|44605|44695|44655|44645|44605|27
1645803960000|2022-02-25 15:46:00|44640|44600|44650|44610|44655|44615|44640|44600|13
1645803970000|2022-02-25 15:46:10|44654.9|44614.9|44655|44615|44660|44620|44650|44610|7
1645803980000|2022-02-25 15:46:20|44660|44620|44660|44620|44665|44625|44655|44615|4
1645803990000|2022-02-25 15:46:30|44659.9|44619.9|44665|44625|44670|44630|44655|44615|8
1645804000000|2022-02-25 15:46:40|44670|44630|44695|44655|44695|44655|44670|44630|6
1645804010000|2022-02-25 15:46:50|44690|44650|44724.9|44684.9|44729.9|44689.9|44690|44650|32
1645804020000|2022-02-25 15:47:00|44725|44685|44739.9|44699.9|44739.9|44699.9|44725|44685|16
1645804030000|2022-02-25 15:47:10|44744.9|44704.9|44760|44720|44760|44720|44744.9|44704.9|15
1645804040000|2022-02-25 15:47:20|44750|44710|44745|44705|44760|44720|44745|44705|12
1645804050000|2022-02-25 15:47:30|44754.9|44714.9|44754.9|44714.9|44754.9|44714.9|44754.9|44714.9|7
1645804060000|2022-02-25 15:47:40|44745|44705|44804.9|44764.9|44809.9|44769.9|44744.9|44704.9|82
1645804070000|2022-02-25 15:47:50|44800|44760|44804.9|44764.9|44809.9|44769.9|44800|44760|10
1645804080000|2022-02-25 15:48:00|44789.9|44749.9|44784.8|44744.8|44789.9|44749.9|44759.9|44719.9|28
1645804090000|2022-02-25 15:48:10|44784.9|44744.9|44784.8|44744.8|44784.9|44744.9|44779.9|44739.9|3
1645804100000|2022-02-25 15:48:20|44779.8|44739.8|44779.9|44739.9|44779.9|44739.9|44774.9|44734.9|0
1645804110000|2022-02-25 15:48:30|44789.9|44749.9|44784.9|44744.9|44789.9|44749.9|44784.9|44744.9|7
1645804120000|2022-02-25 15:48:40|44789.8|44749.8|44784.9|44744.9|44789.9|44749.9|44784.9|44744.9|6
1645804130000|2022-02-25 15:48:50|44779.8|44739.8|44774.9|44734.9|44779.9|44739.9|44774.9|44734.9|8
1645804140000|2022-02-25 15:49:00|44779.9|44739.9|44774.9|44734.9|44779.9|44739.9|44774.8|44734.8|0
1645804150000|2022-02-25 15:49:10|44774.8|44734.8|44764.8|44724.8|44774.8|44734.8|44764.8|44724.8|5
1645804160000|2022-02-25 15:49:20|44769.9|44729.9|44774.9|44734.9|44779.8|44739.8|44769.9|44729.9|5
1645804170000|2022-02-25 15:49:30|44779.8|44739.8|44774.8|44734.8|44789.9|44749.9|44769.9|44729.9|17
1645804180000|2022-02-25 15:49:40|44769.9|44729.9|44759.9|44719.9|44774.8|44734.8|44759.8|44719.8|36
1645804190000|2022-02-25 15:49:50|44749.9|44709.9|44754.8|44714.8|44759.8|44719.8|44749.9|44709.9|5
1645804200000|2022-02-25 15:50:00|44749.9|44709.9|44754.8|44714.8|44754.8|44714.8|44749.9|44709.9|1
1645804210000|2022-02-25 15:50:10|44764.8|44724.8|44769.8|44729.8|44769.8|44729.8|44764.8|44724.8|7
1645804220000|2022-02-25 15:50:20|44769.9|44729.9|44739.8|44699.8|44774.8|44734.8|44739.8|44699.8|14
1645804230000|2022-02-25 15:50:30|44744.9|44704.9|44744.8|44704.8|44744.9|44704.9|44744.8|44704.8|4
1645804240000|2022-02-25 15:50:40|44744.9|44704.9|44724.8|44684.8|44744.9|44704.9|44724.8|44684.8|15
1645804250000|2022-02-25 15:50:50|44724.9|44684.9|44739.8|44699.8|44754.8|44714.8|44724.9|44684.9|4
1645804260000|2022-02-25 15:51:00|44744.7|44704.7|44744.8|44704.8|44759.7|44719.7|44744.7|44704.7|8
1645804280000|2022-02-25 15:51:20|44744.7|44704.7|44719.8|44679.8|44744.7|44704.7|44719.8|44679.8|54
1645804290000|2022-02-25 15:51:30|44714.7|44674.7|44714.7|44674.7|44714.8|44674.8|44704.7|44664.7|51
1645804300000|2022-02-25 15:51:40|44724.7|44684.7|44724.7|44684.7|44724.7|44684.7|44724.7|44684.7|3
1645804310000|2022-02-25 15:51:50|44724.8|44684.8|44724.8|44684.8|44724.8|44684.8|44724.8|44684.8|11
1645804320000|2022-02-25 15:52:00|44719.7|44679.7|44719.8|44679.8|44719.8|44679.8|44709.8|44669.8|2
1645804330000|2022-02-25 15:52:10|44739.7|44699.7|44744.8|44704.8|44744.8|44704.8|44739.7|44699.7|28
1645804340000|2022-02-25 15:52:20|44744.7|44704.7|44744.7|44704.7|44749.8|44709.8|44744.7|44704.7|4
1645804350000|2022-02-25 15:52:30|44734.7|44694.7|44744.7|44704.7|44744.8|44704.8|44734.7|44694.7|14
1645804360000|2022-02-25 15:52:40|44744.8|44704.8|44754.7|44714.7|44754.8|44714.8|44744.8|44704.8|4
1645804370000|2022-02-25 15:52:50|||||||||2
1645804380000|2022-02-25 15:53:00|44749.7|44709.7|44744.7|44704.7|44749.8|44709.8|44729.8|44689.8|7
1645804390000|2022-02-25 15:53:10|44754.7|44714.7|44759.7|44719.7|44759.7|44719.7|44739.7|44699.7|73
1645804400000|2022-02-25 15:53:20|44754.8|44714.8|44744.7|44704.7|44754.8|44714.8|44744.7|44704.7|6
1645804410000|2022-02-25 15:53:30|44744.8|44704.8|44744.7|44704.7|44754.8|44714.8|44744.7|44704.7|7
1645804420000|2022-02-25 15:53:40|||||||||1
1645804430000|2022-02-25 15:53:50|44734.8|44694.8|44734.7|44694.7|44734.8|44694.8|44724.7|44684.7|30
1645804440000|2022-02-25 15:54:00|44744.7|44704.7|44754.7|44714.7|44754.7|44714.7|44744.7|44704.7|48
1645804450000|2022-02-25 15:54:10|44759.7|44719.7|44759.7|44719.7|44759.8|44719.8|44749.8|44709.8|2
1645804460000|2022-02-25 15:54:20|44749.8|44709.8|44744.7|44704.7|44749.8|44709.8|44739.7|44699.7|10
1645804470000|2022-02-25 15:54:30|44739.8|44699.8|44744.7|44704.7|44754.7|44714.7|44739.8|44699.8|10
1645804480000|2022-02-25 15:54:40|44749.7|44709.7|44754.7|44714.7|44759.7|44719.7|44749.7|44709.7|9
1645804490000|2022-02-25 15:54:50|44744.8|44704.8|44754.8|44714.8|44754.8|44714.8|44744.7|44704.7|63
1645804500000|2022-02-25 15:55:00|44759.8|44719.8|44754.8|44714.8|44759.9|44719.9|44754.8|44714.8|2
1645804510000|2022-02-25 15:55:10|44754.9|44714.9|44784.7|44744.7|44784.7|44744.7|44754.8|44714.8|6
1645804520000|2022-02-25 15:55:20|44784.8|44744.8|44784.8|44744.8|44789.8|44749.8|44784.8|44744.8|3
1645804530000|2022-02-25 15:55:30|44764.8|44724.8|44774.7|44734.7|44774.7|44734.7|44759.9|44719.9|6
1645804540000|2022-02-25 15:55:40|44769.7|44729.7|44764.7|44724.7|44769.7|44729.7|44764.7|44724.7|3
1645804550000|2022-02-25 15:55:50|44754.9|44714.9|44754.9|44714.9|44769.7|44729.7|44754.9|44714.9|90
1645804560000|2022-02-25 15:56:00|44750|44710|44764.9|44724.9|44769.9|44729.9|44750|44710|4
1645804570000|2022-02-25 15:56:10|44759.9|44719.9|44754.9|44714.9|44759.9|44719.9|44754.9|44714.9|12
1645804580000|2022-02-25 15:56:20|44759.9|44719.9|44754.9|44714.9|44759.9|44719.9|44754.9|44714.9|7
1645804590000|2022-02-25 15:56:30|44759.7|44719.7|44754.9|44714.9|44759.8|44719.8|44740|44700|30
1645804600000|2022-02-25 15:56:40|44754.8|44714.8|44764.8|44724.8|44764.8|44724.8|44749.9|44709.9|38
1645804610000|2022-02-25 15:56:50|44769.9|44729.9|44784.8|44744.8|44784.8|44744.8|44769.9|44729.9|29
1645804620000|2022-02-25 15:57:00|44774.9|44734.9|44784.9|44744.9|44789.8|44749.8|44774.9|44734.9|3
1645804630000|2022-02-25 15:57:10|44789.7|44749.7|44784.8|44744.8|44789.9|44749.9|44784.8|44744.8|23
1645804640000|2022-02-25 15:57:20|44784.9|44744.9|44789.8|44749.8|44789.8|44749.8|44784.9|44744.9|3
1645804660000|2022-02-25 15:57:40|44794.8|44754.8|44794.8|44754.8|44794.8|44754.8|44794.8|44754.8|6
1645804670000|2022-02-25 15:57:50|44799.8|44759.8|44789.8|44749.8|44799.8|44759.8|44789.7|44749.7|31
1645804680000|2022-02-25 15:58:00|44784.9|44744.9|44769.8|44729.8|44789.8|44749.8|44769.8|44729.8|32
1645804690000|2022-02-25 15:58:10|||||||||5
1645804700000|2022-02-25 15:58:20|44779.7|44739.7|44764.8|44724.8|44779.8|44739.8|44764.8|44724.8|21
1645804710000|2022-02-25 15:58:30|44759.8|44719.8|44759.8|44719.8|44764.8|44724.8|44759.8|44719.8|16
1645804720000|2022-02-25 15:58:40|44764.8|44724.8|44764.8|44724.8|44769.8|44729.8|44764.8|44724.8|27
1645804730000|2022-02-25 15:58:50|44769.8|44729.8|44759.8|44719.8|44774.8|44734.8|44759.8|44719.8|17
1645804740000|2022-02-25 15:59:00|44754.9|44714.9|44734.8|44694.8|44754.9|44714.9|44734.8|44694.8|9
1645804750000|2022-02-25 15:59:10|44744.7|44704.7|44744.8|44704.8|44749.8|44709.8|44744.7|44704.7|14
1645804760000|2022-02-25 15:59:20|44739.8|44699.8|44714.8|44674.8|44739.8|44699.8|44714.8|44674.8|17
1645804770000|2022-02-25 15:59:30|44709.8|44669.8|44684.8|44644.8|44709.8|44669.8|44684.8|44644.8|3
1645804780000|2022-02-25 15:59:40|44679.8|44639.8|44674.8|44634.8|44679.8|44639.8|44674.8|44634.8|0
1645804790000|2022-02-25 15:59:50|44684.7|44644.7|44724.8|44684.8|44724.8|44684.8|44684.7|44644.7|9
1645804800000|2022-02-25 16:00:00|44729.8|44689.8|44714.8|44674.8|44734.8|44694.8|44714.8|44674.8|8
1645804810000|2022-02-25 16:00:10|44719.8|44679.8|44709.8|44669.8|44724.8|44684.8|44709.8|44669.8|18
1645804820000|2022-02-25 16:00:20|44704.8|44664.8|44704.8|44664.8|44714.8|44674.8|44704.8|44664.8|7
1645804830000|2022-02-25 16:00:30|44699.8|44659.8|44709.8|44669.8|44714.8|44674.8|44699.8|44659.8|14
1645804840000|2022-02-25 16:00:40|44714.7|44674.7|44699.7|44659.7|44719.7|44679.7|44699.7|44659.7|23
1645804850000|2022-02-25 16:00:50|44689.8|44649.8|44689.7|44649.7|44704.7|44664.7|44689.7|44649.7|7
1645804860000|2022-02-25 16:01:00|44699.7|44659.7|44694.8|44654.8|44714.7|44674.7|44689.7|44649.7|41
1645804870000|2022-02-25 16:01:10|44694.7|44654.7|44704.7|44664.7|44709.7|44669.7|44694.7|44654.7|15
1645804880000|2022-02-25 16:01:20|44699.7|44659.7|44694.7|44654.7|44699.7|44659.7|44694.7|44654.7|0
1645804890000|2022-02-25 16:01:30|44689.8|44649.8|44664.8|44624.8|44689.8|44649.8|44664.7|44624.7|26
1645804900000|2022-02-25 16:01:40|44679.7|44639.7|44724.7|44684.7|44734.7|44694.7|44679.7|44639.7|26
1645804910000|2022-02-25 16:01:50|44709.7|44669.7|44714.7|44674.7|44714.7|44674.7|44694.8|44654.8|17
1645804920000|2022-02-25 16:02:00|44704.8|44664.8|44714.7|44674.7|44714.7|44674.7|44704.8|44664.8|2
1645804930000|2022-02-25 16:02:10|44709.8|44669.8|44729.7|44689.7|44729.7|44689.7|44709.7|44669.7|1
1645804940000|2022-02-25 16:02:20|44724.7|44684.7|44719.7|44679.7|44724.7|44684.7|44719.7|44679.7|6
1645804950000|2022-02-25 16:02:30|44719.8|44679.8|44714.6|44674.6|44729.6|44689.6|44714.6|44674.6|14
1645804960000|2022-02-25 16:02:40|44714.7|44674.7|44704.7|44664.7|44714.7|44674.7|44704.7|44664.7|3
1645804970000|2022-02-25 16:02:50|44699.7|44659.7|44694.7|44654.7|44699.7|44659.7|44689.7|44649.7|2
1645804980000|2022-02-25 16:03:00|44689.7|44649.7|44689.7|44649.7|44699.7|44659.7|44684.7|44644.7|39
1645804990000|2022-02-25 16:03:10|44694.7|44654.7|44699.6|44659.6|44704.6|44664.6|44689.7|44649.7|23
1645805000000|2022-02-25 16:03:20|44704.6|44664.6|44714.7|44674.7|44714.7|44674.7|44704.6|44664.6|2
1645805010000|2022-02-25 16:03:30|44719.6|44679.6|44719.7|44679.7|44719.7|44679.7|44719.6|44679.6|0
1645805020000|2022-02-25 16:03:40|44714.8|44674.8|44714.7|44674.7|44714.8|44674.8|44714.6|44674.6|6
1645805030000|2022-02-25 16:03:50|44719.7|44679.7|44744.6|44704.6|44749.7|44709.7|44719.7|44679.7|17
1645805040000|2022-02-25 16:04:00|44744.7|44704.7|44744.6|44704.6|44744.7|44704.7|44744.6|44704.6|0
1645805050000|2022-02-25 16:04:10|44749.7|44709.7|44749.7|44709.7|44749.7|44709.7|44749.7|44709.7|7
1645805060000|2022-02-25 16:04:20|44759.7|44719.7|44754.6|44714.6|44759.7|44719.7|44754.6|44714.6|6
1645805070000|2022-02-25 16:04:30|44764.6|44724.6|44754.6|44714.6|44764.6|44724.6|44754.6|44714.6|3
1645805080000|2022-02-25 16:04:40|44749.6|44709.6|44734.6|44694.6|44749.6|44709.6|44734.6|44694.6|3
1645805090000|2022-02-25 16:04:50|44744.5|44704.5|44744.6|44704.6|44749.6|44709.6|44739.7|44699.7|5
1645805100000|2022-02-25 16:05:00|44749.6|44709.6|44759.8|44719.8|44769.6|44729.6|44749.6|44709.6|5
1645805110000|2022-02-25 16:05:10|44769.6|44729.6|44784.7|44744.7|44794.7|44754.7|44764.7|44724.7|23
1645805120000|2022-02-25 16:05:20|44789.6|44749.6|44794.6|44754.6|44804.6|44764.6|44789.6|44749.6|6
1645805130000|2022-02-25 16:05:30|44794.7|44754.7|44804.6|44764.6|44809.7|44769.7|44794.6|44754.6|3
1645805140000|2022-02-25 16:05:40|44804.7|44764.7|44789.7|44749.7|44804.7|44764.7|44789.7|44749.7|8
1645805150000|2022-02-25 16:05:50|44794.7|44754.7|44784.7|44744.7|44794.7|44754.7|44779.7|44739.7|11
1645805160000|2022-02-25 16:06:00|44779.7|44739.7|44779.7|44739.7|44784.7|44744.7|44779.7|44739.7|1
1645805170000|2022-02-25 16:06:10|44789.7|44749.7|44804.6|44764.6|44804.6|44764.6|44789.7|44749.7|5
1645805180000|2022-02-25 16:06:20|44799.7|44759.7|44809.6|44769.6|44809.6|44769.6|44789.7|44749.7|6
1645805190000|2022-02-25 16:06:30|44799.7|44759.7|44794.6|44754.6|44799.7|44759.7|44794.6|44754.6|3
1645805200000|2022-02-25 16:06:40|44789.7|44749.7|44794.6|44754.6|44794.7|44754.7|44784.7|44744.7|2
1645805210000|2022-02-25 16:06:50|44794.7|44754.7|44794.6|44754.6|44799.7|44759.7|44794.6|44754.6|3
1645805220000|2022-02-25 16:07:00|44789.7|44749.7|44784.7|44744.7|44789.7|44749.7|44774.7|44734.7|4
1645805230000|2022-02-25 16:07:10|44779.7|44739.7|44779.7|44739.7|44779.7|44739.7|44779.7|44739.7|0
1645805240000|2022-02-25 16:07:20|44774.6|44734.6|44764.6|44724.6|44774.6|44734.6|44754.7|44714.7|10
1645805250000|2022-02-25 16:07:30|44774.5|44734.5|44774.6|44734.6|44784.6|44744.6|44769.7|44729.7|15
1645805260000|2022-02-25 16:07:40|44779.7|44739.7|44784.6|44744.6|44784.6|44744.6|44774.6|44734.6|1
1645805270000|2022-02-25 16:07:50|44774.6|44734.6|44759.7|44719.7|44774.6|44734.6|44759.7|44719.7|10
1645805280000|2022-02-25 16:08:00|44764.7|44724.7|44739.6|44699.6|44764.7|44724.7|44739.6|44699.6|2
1645805290000|2022-02-25 16:08:10|44739.7|44699.7|44749.7|44709.7|44759.7|44719.7|44739.6|44699.6|4
1645805300000|2022-02-25 16:08:20|44744.7|44704.7|44729.7|44689.7|44744.7|44704.7|44729.7|44689.7|3
1645805310000|2022-02-25 16:08:30|44724.6|44684.6|44724.7|44684.7|44729.7|44689.7|44724.6|44684.6|3
1645805320000|2022-02-25 16:08:40|44724.6|44684.6|44689.7|44649.7|44724.6|44684.6|44689.7|44649.7|10
1645805330000|2022-02-25 16:08:50|44694.7|44654.7|44704.6|44664.6|44704.6|44664.6|44689.7|44649.7|19
1645805340000|2022-02-25 16:09:00|44699.7|44659.7|44679.7|44639.7|44699.7|44659.7|44679.7|44639.7|1
1645805350000|2022-02-25 16:09:10|44684.6|44644.6|44634.7|44594.7|44684.6|44644.6|44634.7|44594.7|55
1645805360000|2022-02-25 16:09:20|44639.7|44599.7|44644.7|44604.7|44644.7|44604.7|44634.7|44594.7|8
1645805370000|2022-02-25 16:09:30|44639.7|44599.7|44649.7|44609.7|44649.7|44609.7|44639.7|44599.7|1
1645805380000|2022-02-25 16:09:40|44644.7|44604.7|44639.7|44599.7|44649.7|44609.7|44639.7|44599.7|7
1645805390000|2022-02-25 16:09:50|44644.6|44604.6|44654.6|44614.6|44659.6|44619.6|44644.6|44604.6|9
1645805400000|2022-02-25 16:10:00|44659.6|44619.6|44669.6|44629.6|44669.7|44629.7|44654.6|44614.6|8
1645805410000|2022-02-25 16:10:10|44664.7|44624.7|44624.7|44584.7|44664.7|44624.7|44614.7|44574.7|22
1645805420000|2022-02-25 16:10:20|44619.7|44579.7|44584.7|44544.7|44619.7|44579.7|44584.7|44544.7|9
1645805430000|2022-02-25 16:10:30|44574.7|44534.7|44594.7|44554.7|44599.7|44559.7|44574.7|44534.7|49
1645805440000|2022-02-25 16:10:40|44599.6|44559.6|44594.7|44554.7|44599.7|44559.7|44594.7|44554.7|7
1645805450000|2022-02-25 16:10:50|44599.7|44559.7|44589.7|44549.7|44599.7|44559.7|44589.7|44549.7|15
1645805460000|2022-02-25 16:11:00|44594.7|44554.7|44599.7|44559.7|44599.7|44559.7|44589.7|44549.7|19
1645805470000|2022-02-25 16:11:10|44609.6|44569.6|44614.7|44574.7|44614.7|44574.7|44604.6|44564.6|14
1645805480000|2022-02-25 16:11:20|44619.7|44579.7|44629.7|44589.7|44629.7|44589.7|44614.7|44574.7|7
1645805490000|2022-02-25 16:11:30|44619.8|44579.8|44614.7|44574.7|44619.8|44579.8|44614.7|44574.7|3
1645805500000|2022-02-25 16:11:40|44619.7|44579.7|44614.7|44574.7|44619.7|44579.7|44609.7|44569.7|5
1645805510000|2022-02-25 16:11:50|44619.7|44579.7|44634.7|44594.7|44649.7|44609.7|44619.7|44579.7|12
1645805520000|2022-02-25 16:12:00|44639.7|44599.7|44619.7|44579.7|44639.7|44599.7|44614.7|44574.7|4
1645805530000|2022-02-25 16:12:10|44614.7|44574.7|44629.6|44589.6|44639.6|44599.6|44609.7|44569.7|17
1645805540000|2022-02-25 16:12:20|44624.6|44584.6|44594.7|44554.7|44624.7|44584.7|44594.7|44554.7|9
1645805550000|2022-02-25 16:12:30|44589.7|44549.7|44579.8|44539.8|44594.7|44554.7|44569.8|44529.8|21
1645805560000|2022-02-25 16:12:40|44584.7|44544.7|44589.7|44549.7|44594.7|44554.7|44579.8|44539.8|2
1645805570000|2022-02-25 16:12:50|44589.8|44549.8|44614.6|44574.6|44619.5|44579.5|44589.7|44549.7|23
1645805580000|2022-02-25 16:13:00|44599.8|44559.8|44589.7|44549.7|44599.8|44559.8|44574.7|44534.7|17
1645805590000|2022-02-25 16:13:10|44594.7|44554.7|44579.7|44539.7|44594.7|44554.7|44574.7|44534.7|5
1645805600000|2022-02-25 16:13:20|44574.8|44534.8|44579.7|44539.7|44584.6|44544.6|44574.7|44534.7|13
1645805610000|2022-02-25 16:13:30|44574.8|44534.8|44564.8|44524.8|44579.7|44539.7|44564.8|44524.8|98
1645805620000|2022-02-25 16:13:40|44574.8|44534.8|44574.7|44534.7|44579.6|44539.6|44574.7|44534.7|2
1645805630000|2022-02-25 16:13:50|44579.6|44539.6|44599.6|44559.6|44599.6|44559.6|44579.6|44539.6|11
1645805640000|2022-02-25 16:14:00|44594.7|44554.7|44599.6|44559.6|44604.6|44564.6|44584.7|44544.7|14
1645805650000|2022-02-25 16:14:10|44604.6|44564.6|44609.8|44569.8|44614.9|44574.9|44604.6|44564.6|12
1645805660000|2022-02-25 16:14:20|44614.8|44574.8|44624.8|44584.8|44629.7|44589.7|44614.8|44574.8|11
1645805670000|2022-02-25 16:14:30|44624.7|44584.7|44624.7|44584.7|44624.8|44584.8|44619.7|44579.7|10
1645805680000|2022-02-25 16:14:40|44624.8|44584.8|44619.8|44579.8|44634.7|44594.7|44614.8|44574.8|8
1645805690000|2022-02-25 16:14:50|44624.7|44584.7|44624.6|44584.6|44644.6|44604.6|44624.6|44584.6|10
1645805700000|2022-02-25 16:15:00|44619.7|44579.7|44634.6|44594.6|44644.6|44604.6|44619.7|44579.7|9
1645805710000|2022-02-25 16:15:10|44629.6|44589.6|44629.6|44589.6|44639.5|44599.5|44629.6|44589.6|5
1645805720000|2022-02-25 16:15:20|44639.6|44599.6|44634.6|44594.6|44639.6|44599.6|44629.6|44589.6|5
1645805730000|2022-02-25 16:15:30|44639.6|44599.6|44629.6|44589.6|44644.6|44604.6|44629.6|44589.6|4
1645805740000|2022-02-25 16:15:40|44619.6|44579.6|44619.6|44579.6|44619.6|44579.6|44604.6|44564.6|11
1645805750000|2022-02-25 16:15:50|44614.6|44574.6|44614.6|44574.6|44629.6|44589.6|44614.6|44574.6|16
1645805760000|2022-02-25 16:16:00|44609.6|44569.6|44619.5|44579.5|44619.5|44579.5|44609.6|44569.6|1
1645805770000|2022-02-25 16:16:10|44644.5|44604.5|44644.6|44604.6|44644.6|44604.6|44629.6|44589.6|2
1645805780000|2022-02-25 16:16:20|44649.5|44609.5|44659.5|44619.5|44659.5|44619.5|44649.5|44609.5|7
1645805790000|2022-02-25 16:16:30|44669.5|44629.5|44679.5|44639.5|44679.5|44639.5|44664.5|44624.5|5
1645805800000|2022-02-25 16:16:40|44674.6|44634.6|44679.5|44639.5|44684.6|44644.6|44664.6|44624.6|2
1645805810000|2022-02-25 16:16:50|44674.5|44634.5|44674.6|44634.6|44674.6|44634.6|44664.6|44624.6|7
1645805820000|2022-02-25 16:17:00|44664.6|44624.6|44659.6|44619.6|44664.6|44624.6|44659.6|44619.6|2
1645805830000|2022-02-25 16:17:10|44664.6|44624.6|44664.6|44624.6|44674.5|44634.5|44654.6|44614.6|13
1645805840000|2022-02-25 16:17:20|44669.5|44629.5|44679.6|44639.6|44684.6|44644.6|44664.6|44624.6|30
1645805850000|2022-02-25 16:17:30|44674.7|44634.7|44679.6|44639.6|44684.6|44644.6|44674.6|44634.6|8
1645805860000|2022-02-25 16:17:40|44674.7|44634.7|44674.6|44634.6|44674.7|44634.7|44674.6|44634.6|1
1645805870000|2022-02-25 16:17:50|44669.7|44629.7|44659.6|44619.6|44669.7|44629.7|44634.6|44594.6|25
1645805880000|2022-02-25 16:18:00|44664.6|44624.6|44669.6|44629.6|44669.6|44629.6|44664.6|44624.6|4
1645805890000|2022-02-25 16:18:10|44664.7|44624.7|44664.6|44624.6|44669.6|44629.6|44664.6|44624.6|0
1645805910000|2022-02-25 16:18:30|44659.6|44619.6|44664.6|44624.6|44664.6|44624.6|44654.6|44614.6|5
1645805920000|2022-02-25 16:18:40|44659.6|44619.6|44664.6|44624.6|44664.6|44624.6|44654.6|44614.6|7
1645805930000|2022-02-25 16:18:50|44659.6|44619.6|44654.6|44614.6|44659.6|44619.6|44654.6|44614.6|0
1645805940000|2022-02-25 16:19:00|44649.6|44609.6|44664.6|44624.6|44664.6|44624.6|44639.6|44599.6|8
1645805950000|2022-02-25 16:19:10|44679.5|44639.5|44674.6|44634.6|44689.6|44649.6|44674.6|44634.6|1
1645805960000|2022-02-25 16:19:20|44679.6|44639.6|44674.6|44634.6|44679.6|44639.6|44674.6|44634.6|1
1645805970000|2022-02-25 16:19:30|44664.6|44624.6|44664.6|44624.6|44664.6|44624.6|44664.6|44624.6|2
1645805980000|2022-02-25 16:19:40|||||||||1
1645805990000|2022-02-25 16:19:50|44659.6|44619.6|44629.6|44589.6|44659.6|44619.6|44624.6|44584.6|3
1645806000000|2022-02-25 16:20:00|44624.6|44584.6|44604.6|44564.6|44624.6|44584.6|44604.6|44564.6|8
1645806010000|2022-02-25 16:20:10|44624.7|44584.7|44624.6|44584.6|44624.7|44584.7|44614.6|44574.6|18
1645806020000|2022-02-25 16:20:20|44629.6|44589.6|44654.6|44614.6|44654.6|44614.6|44624.7|44584.7|13
1645806030000|2022-02-25 16:20:30|||||||||23
1645806040000|2022-02-25 16:20:40|44664.5|44624.5|44634.6|44594.6|44664.6|44624.6|44634.6|44594.6|13
1645806050000|2022-02-25 16:20:50|44644.6|44604.6|44634.6|44594.6|44644.6|44604.6|44634.6|44594.6|2
1645806060000|2022-02-25 16:21:00|44629.7|44589.7|44639.6|44599.6|44649.6|44609.6|44629.6|44589.6|10
1645806070000|2022-02-25 16:21:10|44644.6|44604.6|44714.5|44674.5|44714.6|44674.6|44644.6|44604.6|18
1645806080000|2022-02-25 16:21:20|44709.5|44669.5|44714.5|44674.5|44724.5|44684.5|44709.5|44669.5|12
1645806090000|2022-02-25 16:21:30|44714.4|44674.4|44704.5|44664.5|44714.4|44674.4|44694.5|44654.5|6
1645806100000|2022-02-25 16:21:40|44709.4|44669.4|44714.5|44674.5|44744.5|44704.5|44709.4|44669.4|13
1645806110000|2022-02-25 16:21:50|44709.5|44669.5|44719.5|44679.5|44744.4|44704.4|44709.5|44669.5|20
1645806120000|2022-02-25 16:22:00|44719.6|44679.6|44714.6|44674.6|44719.6|44679.6|44714.5|44674.5|1
1645806130000|2022-02-25 16:22:10|44714.5|44674.5|44699.5|44659.5|44714.5|44674.5|44694.5|44654.5|16
1645806140000|2022-02-25 16:22:20|44694.5|44654.5|44694.5|44654.5|44699.5|44659.5|44674.6|44634.6|12
1645806150000|2022-02-25 16:22:30|44689.6|44649.6|44694.6|44654.6|44714.5|44674.5|44689.6|44649.6|14
1645806160000|2022-02-25 16:22:40|44694.5|44654.5|44699.5|44659.5|44704.5|44664.5|44689.6|44649.6|8
1645806170000|2022-02-25 16:22:50|44704.6|44664.6|44694.6|44654.6|44704.6|44664.6|44694.5|44654.5|5
1645806180000|2022-02-25 16:23:00|44689.7|44649.7|44709.4|44669.4|44709.4|44669.4|44684.5|44644.5|13
1645806190000|2022-02-25 16:23:10|44699.5|44659.5|44674.6|44634.6|44699.5|44659.5|44674.5|44634.5|20
1645806200000|2022-02-25 16:23:20|44674.5|44634.5|44674.5|44634.5|44679.5|44639.5|44669.5|44629.5|14
1645806210000|2022-02-25 16:23:30|44669.6|44629.6|44669.6|44629.6|44669.6|44629.6|44669.6|44629.6|0
1645806220000|2022-02-25 16:23:40|44669.5|44629.5|44709.6|44669.6|44719.6|44679.6|44664.5|44624.5|24
1645806230000|2022-02-25 16:23:50|44709.5|44669.5|44699.5|44659.5|44714.6|44674.6|44694.5|44654.5|3
1645806240000|2022-02-25 16:24:00|44694.5|44654.5|44679.6|44639.6|44694.5|44654.5|44679.6|44639.6|21
1645806250000|2022-02-25 16:24:10|44684.6|44644.6|44674.6|44634.6|44684.6|44644.6|44669.6|44629.6|8
1645806260000|2022-02-25 16:24:20|44684.5|44644.5|44684.5|44644.5|44684.5|44644.5|44674.6|44634.6|11
1645806270000|2022-02-25 16:24:30|44689.5|44649.5|44684.6|44644.6|44689.5|44649.5|44664.7|44624.7|37
1645806280000|2022-02-25 16:24:40|44674.8|44634.8|44664.8|44624.8|44674.8|44634.8|44664.8|44624.8|25
1645806290000|2022-02-25 16:24:50|44669.7|44629.7|44654.9|44614.9|44669.8|44629.8|44654.8|44614.8|32
1645806300000|2022-02-25 16:25:00|44654.8|44614.8|44659.8|44619.8|44659.8|44619.8|44639.9|44599.9|6
1645806310000|2022-02-25 16:25:10|44669.8|44629.8|44664.8|44624.8|44679.6|44639.6|44664.8|44624.8|3
1645806320000|2022-02-25 16:25:20|44669.8|44629.8|44664.8|44624.8|44669.8|44629.8|44654.8|44614.8|6
1645806330000|2022-02-25 16:25:30|44669.8|44629.8|44664.8|44624.8|44669.8|44629.8|44664.8|44624.8|0
1645806340000|2022-02-25 16:25:40|44669.8|44629.8|44674.7|44634.7|44674.8|44634.8|44654.8|44614.8|7
1645806350000|2022-02-25 16:25:50|44674.6|44634.6|44674.6|44634.6|44674.7|44634.7|44664.8|44624.8|2
1645806360000|2022-02-25 16:26:00|44679.6|44639.6|44694.6|44654.6|44694.6|44654.6|44679.6|44639.6|8
1645806370000|2022-02-25 16:26:10|44699.5|44659.5|44709.6|44669.6|44714.5|44674.5|44694.6|44654.6|12
1645806380000|2022-02-25 16:26:20|44704.6|44664.6|44714.5|44674.5|44714.5|44674.5|44689.6|44649.6|3
1645806390000|2022-02-25 16:26:30|44709.6|44669.6|44699.6|44659.6|44719.6|44679.6|44699.6|44659.6|12
1645806400000|2022-02-25 16:26:40|44704.5|44664.5|44714.5|44674.5|44714.5|44674.5|44699.6|44659.6|5
1645806410000|2022-02-25 16:26:50|44709.6|44669.6|44694.5|44654.5|44709.6|44669.6|44689.6|44649.6|5
1645806420000|2022-02-25 16:27:00|44689.5|44649.5|44694.5|44654.5|44699.6|44659.6|44689.5|44649.5|10
1645806430000|2022-02-25 16:27:10|44699.6|44659.6|44684.5|44644.5|44699.6|44659.6|44684.5|44644.5|4
1645806440000|2022-02-25 16:27:20|44694.5|44654.5|44694.5|44654.5|44699.5|44659.5|44694.5|44654.5|5
1645806450000|2022-02-25 16:27:30|44689.6|44649.6|44684.5|44644.5|44689.6|44649.6|44679.6|44639.6|4
1645806460000|2022-02-25 16:27:40|44694.5|44654.5|44684.5|44644.5|44699.5|44659.5|44684.5|44644.5|4
1645806470000|2022-02-25 16:27:50|44689.5|44649.5|44699.6|44659.6|44704.5|44664.5|44684.5|44644.5|2
1645806480000|2022-02-25 16:28:00|44699.5|44659.5|44684.6|44644.6|44699.5|44659.5|44679.6|44639.6|7
1645806490000|2022-02-25 16:28:10|44689.6|44649.6|44679.6|44639.6|44689.6|44649.6|44679.6|44639.6|0
1645806500000|2022-02-25 16:28:20|44689.5|44649.5|44684.5|44644.5|44689.5|44649.5|44669.6|44629.6|4
1645806510000|2022-02-25 16:28:30|44679.5|44639.5|44679.5|44639.5|44679.5|44639.5|44679.5|44639.5|3
1645806520000|2022-02-25 16:28:40|44679.6|44639.6|44694.5|44654.5|44694.5|44654.5|44679.5|44639.5|7
1645806530000|2022-02-25 16:28:50|44699.5|44659.5|44709.5|44669.5|44709.5|44669.5|44694.6|44654.6|3
1645806540000|2022-02-25 16:29:00|44709.6|44669.6|44709.6|44669.6|44719.5|44679.5|44704.5|44664.5|10
1645806550000|2022-02-25 16:29:10|44694.5|44654.5|44694.5|44654.5|44694.5|44654.5|44689.5|44649.5|4
1645806560000|2022-02-25 16:29:20|44689.6|44649.6|44679.5|44639.5|44694.5|44654.5|44674.6|44634.6|14
1645806570000|2022-02-25 16:29:30|44679.6|44639.6|44674.6|44634.6|44684.5|44644.5|44674.5|44634.5|2
1645806580000|2022-02-25 16:29:40|44674.5|44634.5|44674.5|44634.5|44679.5|44639.5|44664.6|44624.6|2
1645806590000|2022-02-25 16:29:50|44674.6|44634.6|44674.5|44634.5|44674.6|44634.6|44674.5|44634.5|25
1645806600000|2022-02-25 16:30:00|44659.5|44619.5|44669.5|44629.5|44669.5|44629.5|44649.6|44609.6|10
1645806610000|2022-02-25 16:30:10|44669.6|44629.6|44689.5|44649.5|44689.6|44649.6|44669.6|44629.6|4
1645806620000|2022-02-25 16:30:20|44679.6|44639.6|44684.5|44644.5|44694.5|44654.5|44679.5|44639.5|11
1645806630000|2022-02-25 16:30:30|44689.5|44649.5|44694.4|44654.4|44694.4|44654.4|44684.5|44644.5|19
1645806640000|2022-02-25 16:30:40|44699.4|44659.4|44684.5|44644.5|44699.4|44659.4|44684.5|44644.5|3
1645806650000|2022-02-25 16:30:50|44689.4|44649.4|44689.4|44649.4|44689.4|44649.4|44679.4|44639.4|5
1645806660000|2022-02-25 16:31:00|44684.5|44644.5|44689.4|44649.4|44689.4|44649.4|44684.4|44644.4|52
1645806670000|2022-02-25 16:31:10|44694.4|44654.4|44699.4|44659.4|44699.4|44659.4|44689.4|44649.4|8
1645806680000|2022-02-25 16:31:20|44694.4|44654.4|44689.4|44649.4|44694.4|44654.4|44689.4|44649.4|0
1645806690000|2022-02-25 16:31:30|44684.5|44644.5|44654.5|44614.5|44684.5|44644.5|44654.5|44614.5|12
1645806700000|2022-02-25 16:31:40|44659.4|44619.4|44654.4|44614.4|44664.4|44624.4|44644.5|44604.5|14
1645806710000|2022-02-25 16:31:50|44659.4|44619.4|44664.5|44624.5|44669.4|44629.4|44659.4|44619.4|3
1645806720000|2022-02-25 16:32:00|44664.4|44624.4|44644.5|44604.5|44664.4|44624.4|44644.5|44604.5|9
1645806730000|2022-02-25 16:32:10|44639.5|44599.5|44634.5|44594.5|44639.5|44599.5|44629.5|44589.5|2
1645806740000|2022-02-25 16:32:20|44629.5|44589.5|44614.5|44574.5|44634.5|44594.5|44609.5|44569.5|4
1645806750000|2022-02-25 16:32:30|44609.5|44569.5|44614.5|44574.5|44614.5|44574.5|44609.5|44569.5|2
1645806760000|2022-02-25 16:32:40|44604.5|44564.5|44604.5|44564.5|44604.5|44564.5|44604.5|44564.5|1
1645806770000|2022-02-25 16:32:50|44599.5|44559.5|44604.6|44564.6|44614.5|44574.5|44599.5|44559.5|2
1645806780000|2022-02-25 16:33:00|44604.5|44564.5|44619.5|44579.5|44619.5|44579.5|44604.5|44564.5|7
1645806790000|2022-02-25 16:33:10|44624.5|44584.5|44634.5|44594.5|44634.5|44594.5|44624.5|44584.5|2
1645806800000|2022-02-25 16:33:20|44624.6|44584.6|44609.5|44569.5|44624.6|44584.6|44609.5|44569.5|4
1645806810000|2022-02-25 16:33:30|44604.5|44564.5|44604.5|44564.5|44609.5|44569.5|44599.5|44559.5|2
1645806820000|2022-02-25 16:33:40|||||||||40
1645806830000|2022-02-25 16:33:50|44599.5|44559.5|44604.5|44564.5|44609.5|44569.5|44599.5|44559.5|1
1645806840000|2022-02-25 16:34:00|44609.5|44569.5|44604.5|44564.5|44629.5|44589.5|44599.5|44559.5|19
1645806850000|2022-02-25 16:34:10|44599.5|44559.5|44614.5|44574.5|44619.5|44579.5|44594.5|44554.5|3
1645806860000|2022-02-25 16:34:20|44619.4|44579.4|44594.5|44554.5|44619.5|44579.5|44574.6|44534.6|25
1645806870000|2022-02-25 16:34:30|44599.5|44559.5|44604.5|44564.5|44614.5|44574.5|44594.5|44554.5|7
1645806880000|2022-02-25 16:34:40|44599.5|44559.5|44604.4|44564.4|44604.5|44564.5|44594.5|44554.5|89
1645806890000|2022-02-25 16:34:50|44604.5|44564.5|44604.5|44564.5|44609.5|44569.5|44604.4|44564.4|0
1645806900000|2022-02-25 16:35:00|44604.4|44564.4|44609.4|44569.4|44609.4|44569.4|44599.4|44559.4|8
1645806910000|2022-02-25 16:35:10|44604.4|44564.4|44594.5|44554.5|44604.5|44564.5|44594.5|44554.5|0
1645806920000|2022-02-25 16:35:20|44589.5|44549.5|44574.5|44534.5|44589.5|44549.5|44574.4|44534.4|6
1645806930000|2022-02-25 16:35:30|44564.5|44524.5|44564.5|44524.5|44574.5|44534.5|44564.5|44524.5|9
1645806940000|2022-02-25 16:35:40|44549.5|44509.5|44534.5|44494.5|44549.5|44509.5|44519.6|44479.6|44
1645806950000|2022-02-25 16:35:50|44524.5|44484.5|44514.6|44474.6|44524.6|44484.6|44514.6|44474.6|9
1645806960000|2022-02-25 16:36:00|44514.5|44474.5|44514.6|44474.6|44519.5|44479.5|44514.5|44474.5|4
1645806970000|2022-02-25 16:36:10|44519.5|44479.5|44479.6|44439.6|44519.5|44479.5|44474.6|44434.6|14
1645806980000|2022-02-25 16:36:20|44484.6|44444.6|44484.6|44444.6|44489.6|44449.6|44484.6|44444.6|1
1645806990000|2022-02-25 16:36:30|44479.6|44439.6|44474.6|44434.6|44479.6|44439.6|44449.6|44409.6|12
1645807000000|2022-02-25 16:36:40|44484.6|44444.6|44454.6|44414.6|44484.6|44444.6|44454.6|44414.6|22
1645807010000|2022-02-25 16:36:50|44459.6|44419.6|44494.6|44454.6|44499.5|44459.5|44459.6|44419.6|22
1645807020000|2022-02-25 16:37:00|44499.6|44459.6|44489.5|44449.5|44509.5|44469.5|44484.6|44444.6|11
1645807030000|2022-02-25 16:37:10|44489.6|44449.6|44494.6|44454.6|44499.6|44459.6|44489.6|44449.6|10
1645807040000|2022-02-25 16:37:20|44524.5|44484.5|44544.5|44504.5|44544.5|44504.5|44524.5|44484.5|11
1645807050000|2022-02-25 16:37:30|44529.6|44489.6|44529.5|44489.5|44534.6|44494.6|44529.5|44489.5|4
1645807060000|2022-02-25 16:37:40|44524.6|44484.6|44524.5|44484.5|44529.5|44489.5|44514.5|44474.5|4
1645807080000|2022-02-25 16:38:00|44519.6|44479.6|44539.5|44499.5|44544.5|44504.5|44519.6|44479.6|8
1645807090000|2022-02-25 16:38:10|44544.5|44504.5|44564.5|44524.5|44569.5|44529.5|44544.5|44504.5|3
1645807100000|2022-02-25 16:38:20|44554.5|44514.5|44554.5|44514.5|44554.6|44514.6|44554.5|44514.5|2
1645807110000|2022-02-25 16:38:30|44554.6|44514.6|44534.5|44494.5|44554.6|44514.6|44529.5|44489.5|10
1645807120000|2022-02-25 16:38:40|44534.6|44494.6|44534.5|44494.5|44534.6|44494.6|44524.5|44484.5|0
1645807130000|2022-02-25 16:38:50|44529.5|44489.5|44559.5|44519.5|44559.5|44519.5|44529.5|44489.5|3
1645807140000|2022-02-25 16:39:00|44554.5|44514.5|44574.5|44534.5|44574.5|44534.5|44554.5|44514.5|12
1645807150000|2022-02-25 16:39:10|44574.4|44534.4|44574.4|44534.4|44574.4|44534.4|44574.4|44534.4|6
1645807160000|2022-02-25 16:39:20|44564.5|44524.5|44559.5|44519.5|44564.5|44524.5|44554.5|44514.5|3
1645807170000|2022-02-25 16:39:30|44564.4|44524.4|44554.4|44514.4|44569.4|44529.4|44554.4|44514.4|4
1645807180000|2022-02-25 16:39:40|44559.4|44519.4|44559.4|44519.4|44559.4|44519.4|44559.4|44519.4|0
1645807190000|2022-02-25 16:39:50|44564.3|44524.3|44569.4|44529.4|44569.4|44529.4|44564.3|44524.3|1
1645807200000|2022-02-25 16:40:00|44574.4|44534.4|44579.4|44539.4|44604.3|44564.3|44574.4|44534.4|13
1645807210000|2022-02-25 16:40:10|44569.5|44529.5|44579.4|44539.4|44579.4|44539.4|44569.5|44529.5|1
1645807220000|2022-02-25 16:40:20|44574.4|44534.4|44579.4|44539.4|44579.4|44539.4|44574.4|44534.4|5
1645807230000|2022-02-25 16:40:30|44574.4|44534.4|44584.3|44544.3|44589.3|44549.3|44574.3|44534.3|6
1645807240000|2022-02-25 16:40:40|44589.3|44549.3|44584.3|44544.3|44599.3|44559.3|44584.3|44544.3|34
1645807250000|2022-02-25 16:40:50|44579.3|44539.3|44589.3|44549.3|44589.3|44549.3|44579.3|44539.3|3
1645807260000|2022-02-25 16:41:00|44594.3|44554.3|44614.3|44574.3|44624.3|44584.3|44589.3|44549.3|33
1645807270000|2022-02-25 16:41:10|44609.3|44569.3|44634.3|44594.3|44644.2|44604.2|44589.4|44549.4|16
1645807280000|2022-02-25 16:41:20|44639.3|44599.3|44644.3|44604.3|44649.1|44609.1|44634.3|44594.3|16
1645807290000|2022-02-25 16:41:30|44639.3|44599.3|44629.2|44589.2|44639.3|44599.3|44624.2|44584.2|7
1645807300000|2022-02-25 16:41:40|44634.1|44594.1|44649.3|44609.3|44654.2|44614.2|44634.1|44594.1|5
1645807310000|2022-02-25 16:41:50|44644.2|44604.2|44644.2|44604.2|44649.3|44609.3|44639.3|44599.3|71
1645807320000|2022-02-25 16:42:00|44639.3|44599.3|44634.3|44594.3|44639.3|44599.3|44634.3|44594.3|2
1645807330000|2022-02-25 16:42:10|44639.3|44599.3|44649.2|44609.2|44649.2|44609.2|44629.4|44589.4|18
1645807340000|2022-02-25 16:42:20|44654.3|44614.3|44669.2|44629.2|44669.2|44629.2|44649.2|44609.2|38
1645807350000|2022-02-25 16:42:30|44674.2|44634.2|44654.3|44614.3|44674.2|44634.2|44649.3|44609.3|16
1645807360000|2022-02-25 16:42:40|44649.4|44609.4|44634.4|44594.4|44649.4|44609.4|44629.4|44589.4|29
1645807370000|2022-02-25 16:42:50|44639.4|44599.4|44634.4|44594.4|44639.4|44599.4|44634.4|44594.4|7
1645807380000|2022-02-25 16:43:00|44624.4|44584.4|44599.4|44559.4|44634.4|44594.4|44599.4|44559.4|22
1645807390000|2022-02-25 16:43:10|44604.3|44564.3|44609.4|44569.4|44609.4|44569.4|44604.3|44564.3|15
1645807400000|2022-02-25 16:43:20|44614.3|44574.3|44614.3|44574.3|44619.3|44579.3|44609.4|44569.4|4
1645807410000|2022-02-25 16:43:30|44614.4|44574.4|44609.4|44569.4|44614.4|44574.4|44609.4|44569.4|3
1645807420000|2022-02-25 16:43:40|44634.3|44594.3|44619.3|44579.3|44634.3|44594.3|44614.3|44574.3|19
1645807430000|2022-02-25 16:43:50|44624.3|44584.3|44614.3|44574.3|44624.3|44584.3|44609.3|44569.3|4
1645807440000|2022-02-25 16:44:00|44614.4|44574.4|44619.4|44579.4|44619.4|44579.4|44614.3|44574.3|11
1645807450000|2022-02-25 16:44:10|44619.3|44579.3|44614.3|44574.3|44619.3|44579.3|44614.3|44574.3|5
1645807460000|2022-02-25 16:44:20|44619.3|44579.3|44614.3|44574.3|44619.3|44579.3|44614.3|44574.3|5
1645807470000|2022-02-25 16:44:30|44614.4|44574.4|44614.3|44574.3|44614.4|44574.4|44614.3|44574.3|28
1645807480000|2022-02-25 16:44:40|44609.4|44569.4|44609.4|44569.4|44609.4|44569.4|44609.4|44569.4|2
1645807490000|2022-02-25 16:44:50|||||||||9
1645807500000|2022-02-25 16:45:00|44609.3|44569.3|44549.4|44509.4|44609.3|44569.3|44549.4|44509.4|62
1645807510000|2022-02-25 16:45:10|44544.4|44504.4|44554.3|44514.3|44564.3|44524.3|44544.4|44504.4|4
1645807520000|2022-02-25 16:45:20|44559.3|44519.3|44559.4|44519.4|44559.4|44519.4|44559.3|44519.3|2
1645807530000|2022-02-25 16:45:30|44554.3|44514.3|44524.3|44484.3|44554.3|44514.3|44519.4|44479.4|56
1645807540000|2022-02-25 16:45:40|44529.2|44489.2|44534.3|44494.3|44539.3|44499.3|44529.2|44489.2|6
1645807550000|2022-02-25 16:45:50|44539.3|44499.3|44534.3|44494.3|44539.3|44499.3|44534.2|44494.2|6
1645807560000|2022-02-25 16:46:00|44524.3|44484.3|44509.3|44469.3|44524.3|44484.3|44509.2|44469.2|10
1645807570000|2022-02-25 16:46:10|44504.3|44464.3|44464.2|44424.2|44504.3|44464.3|44464.2|44424.2|16
1645807580000|2022-02-25 16:46:20|44469.2|44429.2|44429.4|44389.4|44474.2|44434.2|44429.4|44389.4|12
1645807590000|2022-02-25 16:46:30|44424.4|44384.4|44474.3|44434.3|44489.2|44449.2|44424.4|44384.4|5
1645807600000|2022-02-25 16:46:40|44474.2|44434.2|44474.2|44434.2|44474.4|44434.4|44444.3|44404.3|27
1645807610000|2022-02-25 16:46:50|44454.2|44414.2|44454.2|44414.2|44464.2|44424.2|44449.2|44409.2|4
1645807620000|2022-02-25 16:47:00|44464.2|44424.2|44439.2|44399.2|44464.2|44424.2|44429.3|44389.3|21
1645807630000|2022-02-25 16:47:10|44434.2|44394.2|44474.2|44434.2|44479.2|44439.2|44434.2|44394.2|42
1645807640000|2022-02-25 16:47:20|44469.2|44429.2|44469.2|44429.2|44479.2|44439.2|44469.2|44429.2|28
1645807650000|2022-02-25 16:47:30|44494.3|44454.3|44519.2|44479.2|44524.2|44484.2|44494.2|44454.2|16
1645807660000|2022-02-25 16:47:40|44494.3|44454.3|44509.2|44469.2|44514.2|44474.2|44494.3|44454.3|15
1645807670000|2022-02-25 16:47:50|44504.2|44464.2|44504.2|44464.2|44504.2|44464.2|44504.2|44464.2|5
1645807680000|2022-02-25 16:48:00|44514.2|44474.2|44514.2|44474.2|44514.2|44474.2|44514.2|44474.2|4
1645807690000|2022-02-25 16:48:10|44529.2|44489.2|44524.2|44484.2|44529.2|44489.2|44514.2|44474.2|57
1645807700000|2022-02-25 16:48:20|44519.2|44479.2|44494.3|44454.3|44519.2|44479.2|44494.3|44454.3|1
1645807710000|2022-02-25 16:48:30|44489.3|44449.3|44494.3|44454.3|44509.2|44469.2|44489.3|44449.3|13
1645807720000|2022-02-25 16:48:40|44499.2|44459.2|44514.2|44474.2|44514.2|44474.2|44499.2|44459.2|3
1645807730000|2022-02-25 16:48:50|44509.2|44469.2|44514.2|44474.2|44514.2|44474.2|44509.2|44469.2|1
1645807740000|2022-02-25 16:49:00|44509.2|44469.2|44519.2|44479.2|44519.2|44479.2|44509.2|44469.2|7
1645807750000|2022-02-25 16:49:10|44514.2|44474.2|44524.2|44484.2|44524.2|44484.2|44514.2|44474.2|6
1645807760000|2022-02-25 16:49:20|44519.2|44479.2|44514.2|44474.2|44519.2|44479.2|44509.2|44469.2|3
1645807770000|2022-02-25 16:49:30|44509.2|44469.2|44494.2|44454.2|44509.2|44469.2|44494.2|44454.2|12
1645807780000|2022-02-25 16:49:40|44499.2|44459.2|44514.2|44474.2|44514.2|44474.2|44499.2|44459.2|4
1645807790000|2022-02-25 16:49:50|44519.2|44479.2|44504.2|44464.2|44519.2|44479.2|44504.2|44464.2|1
1645807810000|2022-02-25 16:50:10|44514.2|44474.2|44509.2|44469.2|44524.2|44484.2|44509.2|44469.2|6
1645807820000|2022-02-25 16:50:20|44514.2|44474.2|44514.2|44474.2|44514.2|44474.2|44504.2|44464.2|11
1645807830000|2022-02-25 16:50:30|44494.2|44454.2|44494.2|44454.2|44494.2|44454.2|44494.2|44454.2|9
1645807840000|2022-02-25 16:50:40|||||||||1
1645807850000|2022-02-25 16:50:50|||||||||1
1645807860000|2022-02-25 16:51:00|44499.1|44459.1|44489.2|44449.2|44504.2|44464.2|44489.2|44449.2|6
1645807870000|2022-02-25 16:51:10|44489.1|44449.1|44504.1|44464.1|44504.2|44464.2|44489.1|44449.1|31
1645807880000|2022-02-25 16:51:20|44509.1|44469.1|44504.1|44464.1|44509.1|44469.1|44504.1|44464.1|5
1645807890000|2022-02-25 16:51:30|||||||||1
1645807900000|2022-02-25 16:51:40|44499.2|44459.2|44499.2|44459.2|44499.2|44459.2|44499.2|44459.2|0
1645807910000|2022-02-25 16:51:50|44499.1|44459.1|44499.1|44459.1|44504.1|44464.1|44499.1|44459.1|6
1645807920000|2022-02-25 16:52:00|44504.1|44464.1|44534.1|44494.1|44539.1|44499.1|44499.1|44459.1|25
1645807930000|2022-02-25 16:52:10|44529.2|44489.2|44534.1|44494.1|44534.1|44494.1|44524.1|44484.1|2
1645807940000|2022-02-25 16:52:20|44514.1|44474.1|44514.1|44474.1|44519.1|44479.1|44509.1|44469.1|10
1645807950000|2022-02-25 16:52:30|44524.1|44484.1|44524.1|44484.1|44524.1|44484.1|44524.1|44484.1|4
1645807960000|2022-02-25 16:52:40|44519.1|44479.1|44514.1|44474.1|44519.1|44479.1|44514.1|44474.1|2
1645807970000|2022-02-25 16:52:50|44519.1|44479.1|44524|44484|44529.1|44489.1|44519.1|44479.1|17
1645807980000|2022-02-25 16:53:00|44519.1|44479.1|44538.9|44498.9|44539|44499|44519.1|44479.1|19
1645807990000|2022-02-25 16:53:10|44534|44494|44548.9|44508.9|44559|44519|44534|44494|18
1645808000000|2022-02-25 16:53:20|44553.8|44513.8|44573.9|44533.9|44573.9|44533.9|44548.9|44508.9|17
1645808010000|2022-02-25 16:53:30|44578.8|44538.8|44563.9|44523.9|44578.8|44538.8|44563.9|44523.9|16
1645808020000|2022-02-25 16:53:40|44559|44519|44563.8|44523.8|44563.9|44523.9|44558.9|44518.9|16
1645808030000|2022-02-25 16:53:50|44568.7|44528.7|44573.8|44533.8|44573.8|44533.8|44568.7|44528.7|9
1645808040000|2022-02-25 16:54:00|44578.8|44538.8|44533.9|44493.9|44588.8|44548.8|44533.8|44493.8|54
1645808050000|2022-02-25 16:54:10|44538.8|44498.8|44553.8|44513.8|44553.8|44513.8|44538.8|44498.8|9
1645808060000|2022-02-25 16:54:20|44553.7|44513.7|44523.9|44483.9|44553.7|44513.7|44503.9|44463.9|30
1645808070000|2022-02-25 16:54:30|44528.9|44488.9|44553.8|44513.8|44558.8|44518.8|44528.9|44488.9|11
1645808080000|2022-02-25 16:54:40|44558.8|44518.8|44553.8|44513.8|44558.8|44518.8|44548.8|44508.8|16
1645808090000|2022-02-25 16:54:50|44558.8|44518.8|44563.7|44523.7|44578.6|44538.6|44553.8|44513.8|11
1645808100000|2022-02-25 16:55:00|44558.8|44518.8|44583.7|44543.7|44618.4|44578.4|44553.8|44513.8|19
1645808110000|2022-02-25 16:55:10|44588.7|44548.7|44578.8|44538.8|44603.7|44563.7|44578.8|44538.8|12
1645808120000|2022-02-25 16:55:20|44583.7|44543.7|44583.7|44543.7|44588.7|44548.7|44578.7|44538.7|18
1645808130000|2022-02-25 16:55:30|44588.7|44548.7|44563.7|44523.7|44593.7|44553.7|44543.8|44503.8|16
1645808140000|2022-02-25 16:55:40|44568.7|44528.7|44553.7|44513.7|44568.7|44528.7|44553.7|44513.7|4
1645808150000|2022-02-25 16:55:50|44558.7|44518.7|44518.8|44478.8|44558.7|44518.7|44518.8|44478.8|15
1645808160000|2022-02-25 16:56:00|44533.8|44493.8|44533.8|44493.8|44533.9|44493.9|44518.8|44478.8|30
1645808170000|2022-02-25 16:56:10|44523.8|44483.8|44533.8|44493.8|44533.8|44493.8|44523.8|44483.8|2
1645808180000|2022-02-25 16:56:20|44528.8|44488.8|44533.8|44493.8|44533.8|44493.8|44518.8|44478.8|20
1645808190000|2022-02-25 16:56:30|44543.8|44503.8|44533.9|44493.9|44543.8|44503.8|44523.8|44483.8|9
1645808200000|2022-02-25 16:56:40|44533.8|44493.8|44533.9|44493.9|44538.8|44498.8|44533.8|44493.8|5
1645808210000|2022-02-25 16:56:50|44563.9|44523.9|44548.9|44508.9|44563.9|44523.9|44548.9|44508.9|7
1645808220000|2022-02-25 16:57:00|44563.9|44523.9|44563.9|44523.9|44563.9|44523.9|44553.9|44513.9|3
1645808230000|2022-02-25 16:57:10|44568.8|44528.8|44553.9|44513.9|44568.8|44528.8|44548.9|44508.9|5
1645808240000|2022-02-25 16:57:20|44548.9|44508.9|44543.9|44503.9|44548.9|44508.9|44543.9|44503.9|27
1645808250000|2022-02-25 16:57:30|44548.9|44508.9|44543.9|44503.9|44558.9|44518.9|44543.9|44503.9|12
1645808260000|2022-02-25 16:57:40|44548.9|44508.9|44553.9|44513.9|44553.9|44513.9|44548.9|44508.9|1
1645808270000|2022-02-25 16:57:50|44543.9|44503.9|44543.9|44503.9|44543.9|44503.9|44543.9|44503.9|6
1645808280000|2022-02-25 16:58:00|44548.9|44508.9|44543.9|44503.9|44548.9|44508.9|44543.9|44503.9|5
1645808290000|2022-02-25 16:58:10|44548.9|44508.9|44548.9|44508.9|44548.9|44508.9|44548.9|44508.9|1
1645808300000|2022-02-25 16:58:20|44543.9|44503.9|44543.9|44503.9|44543.9|44503.9|44543.9|44503.9|7
1645808310000|2022-02-25 16:58:30|||||||||13
1645808320000|2022-02-25 16:58:40|44538.9|44498.9|44533.9|44493.9|44538.9|44498.9|44533.9|44493.9|8
1645808330000|2022-02-25 16:58:50|44538.9|44498.9|44533.9|44493.9|44538.9|44498.9|44533.9|44493.9|1
1645808340000|2022-02-25 16:59:00|44528.9|44488.9|44528.9|44488.9|44528.9|44488.9|44528.9|44488.9|0
1645808350000|2022-02-25 16:59:10|||||||||5
1645808360000|2022-02-25 16:59:20|44518.9|44478.9|44518.9|44478.9|44518.9|44478.9|44518.9|44478.9|6
1645808370000|2022-02-25 16:59:30|44523.8|44483.8|44523.9|44483.9|44523.9|44483.9|44518.9|44478.9|9
1645808380000|2022-02-25 16:59:40|44518.9|44478.9|44513.9|44473.9|44518.9|44478.9|44508.9|44468.9|7
1645808390000|2022-02-25 16:59:50|44518.8|44478.8|44518.9|44478.9|44523.9|44483.9|44513.9|44473.9|2
1645808400000|2022-02-25 17:00:00|44523.9|44483.9|44543.9|44503.9|44543.9|44503.9|44518.9|44478.9|9
1645808410000|2022-02-25 17:00:10|44548.8|44508.8|44503.9|44463.9|44563.8|44523.8|44489|44449|36
1645808420000|2022-02-25 17:00:20|44508.9|44468.9|44498.9|44458.9|44508.9|44468.9|44498.9|44458.9|13
1645808430000|2022-02-25 17:00:30|44503.9|44463.9|44503.9|44463.9|44503.9|44463.9|44503.9|44463.9|1
1645808440000|2022-02-25 17:00:40|44508.9|44468.9|44488.9|44448.9|44508.9|44468.9|44483.9|44443.9|39
1645808450000|2022-02-25 17:00:50|44483.9|44443.9|44488.9|44448.9|44488.9|44448.9|44483.9|44443.9|7
1645808460000|2022-02-25 17:01:00|44493.9|44453.9|44493.9|44453.9|44498.9|44458.9|44488.9|44448.9|6
1645808470000|2022-02-25 17:01:10|44488.9|44448.9|44493.9|44453.9|44498.9|44458.9|44488.9|44448.9|7
1645808480000|2022-02-25 17:01:20|||||||||2
1645808490000|2022-02-25 17:01:30|44503.9|44463.9|44503.9|44463.9|44503.9|44463.9|44493.9|44453.9|3
1645808500000|2022-02-25 17:01:40|44498.9|44458.9|44503.9|44463.9|44503.9|44463.9|44498.9|44458.9|5
1645808510000|2022-02-25 17:01:50|||||||||1
1645808520000|2022-02-25 17:02:00|44498.9|44458.9|44503.9|44463.9|44503.9|44463.9|44498.9|44458.9|2
1645808530000|2022-02-25 17:02:10|44503.8|44463.8|44493.9|44453.9|44503.8|44463.8|44489|44449|6
1645808540000|2022-02-25 17:02:20|44498.9|44458.9|44488.9|44448.9|44498.9|44458.9|44488.9|44448.9|0
1645808550000|2022-02-25 17:02:30|44493.8|44453.8|44488.9|44448.9|44494|44454|44488.9|44448.9|4
1645808560000|2022-02-25 17:02:40|44488.8|44448.8|44503.8|44463.8|44508.8|44468.8|44488.8|44448.8|8
1645808570000|2022-02-25 17:02:50|44508.8|44468.8|44533.9|44493.9|44533.9|44493.9|44508.8|44468.8|4
1645808580000|2022-02-25 17:03:00|44528.9|44488.9|44518.9|44478.9|44528.9|44488.9|44518.9|44478.9|1
1645808590000|2022-02-25 17:03:10|44528.9|44488.9|44533.8|44493.8|44533.8|44493.8|44523.9|44483.9|7
1645808600000|2022-02-25 17:03:20|44528.8|44488.8|44528.8|44488.8|44528.8|44488.8|44528.8|44488.8|0
1645808610000|2022-02-25 17:03:30|44533.8|44493.8|44533.8|44493.8|44533.8|44493.8|44533.8|44493.8|5
1645808620000|2022-02-25 17:03:40|44503.9|44463.9|44499|44459|44503.9|44463.9|44498.9|44458.9|12
1645808630000|2022-02-25 17:03:50|44498.9|44458.9|44503.9|44463.9|44503.9|44463.9|44498.9|44458.9|2
1645808640000|2022-02-25 17:04:00|44503.8|44463.8|44513.9|44473.9|44523.8|44483.8|44503.8|44463.8|18
1645808650000|2022-02-25 17:04:10|44518.8|44478.8|44509|44469|44523.8|44483.8|44509|44469|7
1645808660000|2022-02-25 17:04:20|44508.9|44468.9|44494|44454|44513.9|44473.9|44489|44449|8
1645808670000|2022-02-25 17:04:30|44489|44449|44488.9|44448.9|44494|44454|44479|44439|37
1645808680000|2022-02-25 17:04:40|44493.8|44453.8|44493.8|44453.8|44493.8|44453.8|44488.9|44448.9|27
1645808690000|2022-02-25 17:04:50|44488.9|44448.9|44484|44444|44488.9|44448.9|44479|44439|30
1645808700000|2022-02-25 17:05:00|44479|44439|44469|44429|44479|44439|44469|44429|30
1645808710000|2022-02-25 17:05:10|44473.9|44433.9|44478.9|44438.9|44478.9|44438.9|44473.9|44433.9|1
1645808720000|2022-02-25 17:05:20|44473.9|44433.9|44473.9|44433.9|44473.9|44433.9|44473.9|44433.9|6
1645808730000|2022-02-25 17:05:30|44464.1|44424.1|44453.9|44413.9|44468.9|44428.9|44453.9|44413.9|32
1645808740000|2022-02-25 17:05:40|44458.9|44418.9|44473.9|44433.9|44473.9|44433.9|44458.9|44418.9|12
1645808750000|2022-02-25 17:05:50|44478.9|44438.9|44503.9|44463.9|44503.9|44463.9|44478.9|44438.9|17
1645808760000|2022-02-25 17:06:00|44508.8|44468.8|44513.9|44473.9|44518.8|44478.8|44503.9|44463.9|5
1645808770000|2022-02-25 17:06:10|44518.8|44478.8|44518.9|44478.9|44518.9|44478.9|44518.8|44478.8|0
1645808780000|2022-02-25 17:06:20|44513.9|44473.9|44523.9|44483.9|44533.8|44493.8|44513.9|44473.9|11
1645808790000|2022-02-25 17:06:30|44518.9|44478.9|44523.9|44483.9|44523.9|44483.9|44518.9|44478.9|1
1645808800000|2022-02-25 17:06:40|44524|44484|44528.9|44488.9|44528.9|44488.9|44524|44484|1
1645808810000|2022-02-25 17:06:50|44523.9|44483.9|44523.9|44483.9|44528.9|44488.9|44523.9|44483.9|5
1645808820000|2022-02-25 17:07:00|44513.9|44473.9|44513.9|44473.9|44518.9|44478.9|44508.9|44468.9|6
1645808830000|2022-02-25 17:07:10|44518.9|44478.9|44513.9|44473.9|44518.9|44478.9|44513.9|44473.9|12
1645808840000|2022-02-25 17:07:20|44518.9|44478.9|44513.9|44473.9|44518.9|44478.9|44513.9|44473.9|0
1645808850000|2022-02-25 17:07:30|||||||||30
1645808860000|2022-02-25 17:07:40|44518.9|44478.9|44513.9|44473.9|44518.9|44478.9|44513.9|44473.9|4
1645808870000|2022-02-25 17:07:50|||||||||5
1645808880000|2022-02-25 17:08:00|||||||||1
1645808890000|2022-02-25 17:08:10|44523.8|44483.8|44523.8|44483.8|44523.8|44483.8|44523.8|44483.8|2
1645808900000|2022-02-25 17:08:20|44528.8|44488.8|44528.8|44488.8|44528.9|44488.9|44528.8|44488.8|2
1645808910000|2022-02-25 17:08:30|44523.8|44483.8|44508.8|44468.8|44523.8|44483.8|44508.8|44468.8|20
1645808920000|2022-02-25 17:08:40|44508.7|44468.7|44498.8|44458.8|44508.8|44468.8|44498.8|44458.8|18
1645808930000|2022-02-25 17:08:50|44488.7|44448.7|44473.8|44433.8|44488.7|44448.7|44468.9|44428.9|1
1645808940000|2022-02-25 17:09:00|44478.7|44438.7|44483.8|44443.8|44483.8|44443.8|44478.7|44438.7|6
1645808950000|2022-02-25 17:09:10|44473.8|44433.8|44483.8|44443.8|44483.8|44443.8|44473.8|44433.8|2
1645808960000|2022-02-25 17:09:20|44463.8|44423.8|44463.8|44423.8|44463.9|44423.9|44458.9|44418.9|10
1645808970000|2022-02-25 17:09:30|44458.9|44418.9|44458.9|44418.9|44458.9|44418.9|44448.9|44408.9|3
1645808980000|2022-02-25 17:09:40|44463.8|44423.8|44468.8|44428.8|44468.8|44428.8|44453.9|44413.9|6
1645808990000|2022-02-25 17:09:50|44468.9|44428.9|44463.8|44423.8|44468.9|44428.9|44463.8|44423.8|2
1645809000000|2022-02-25 17:10:00|44458.9|44418.9|44468.8|44428.8|44468.8|44428.8|44458.9|44418.9|22
1645809010000|2022-02-25 17:10:10|44468.9|44428.9|44463.8|44423.8|44468.9|44428.9|44458.9|44418.9|3
1645809020000|2022-02-25 17:10:20|44468.9|44428.9|44483.8|44443.8|44483.8|44443.8|44468.9|44428.9|4
1645809030000|2022-02-25 17:10:30|44478.9|44438.9|44478.9|44438.9|44483.8|44443.8|44478.9|44438.9|8
1645809040000|2022-02-25 17:10:40|44483.8|44443.8|44513.9|44473.9|44518.8|44478.8|44483.8|44443.8|14
1645809050000|2022-02-25 17:10:50|44518.8|44478.8|44518.9|44478.9|44518.9|44478.9|44518.8|44478.8|1
1645809060000|2022-02-25 17:11:00|44513.9|44473.9|44513.9|44473.9|44513.9|44473.9|44513.9|44473.9|7
1645809070000|2022-02-25 17:11:10|44518.8|44478.8|44513.9|44473.9|44518.9|44478.9|44513.9|44473.9|5
1645809080000|2022-02-25 17:11:20|||||||||1
1645809090000|2022-02-25 17:11:30|44494|44454|44483.9|44443.9|44494|44454|44483.9|44443.9|6
1645809100000|2022-02-25 17:11:40|44493.9|44453.9|44494|44454|44494|44454|44493.9|44453.9|13
1645809110000|2022-02-25 17:11:50|44493.9|44453.9|44493.9|44453.9|44493.9|44453.9|44493.9|44453.9|1
1645809120000|2022-02-25 17:12:00|44498.8|44458.8|44503.9|44463.9|44513.9|44473.9|44498.8|44458.8|7
1645809130000|2022-02-25 17:12:10|44513.9|44473.9|44513.9|44473.9|44518.9|44478.9|44513.9|44473.9|2
1645809140000|2022-02-25 17:12:20|44528.9|44488.9|44523.9|44483.9|44528.9|44488.9|44523.9|44483.9|4
1645809150000|2022-02-25 17:12:30|44533.9|44493.9|44533.9|44493.9|44533.9|44493.9|44533.9|44493.9|22
1645809160000|2022-02-25 17:12:40|44538.9|44498.9|44538.9|44498.9|44543.8|44503.8|44533.9|44493.9|7
1645809170000|2022-02-25 17:12:50|44543.8|44503.8|44543.8|44503.8|44543.8|44503.8|44533.9|44493.9|13
1645809180000|2022-02-25 17:13:00|44538.9|44498.9|44553.8|44513.8|44558.8|44518.8|44538.9|44498.9|33
1645809190000|2022-02-25 17:13:10|44548.8|44508.8|44563.8|44523.8|44568.8|44528.8|44543.8|44503.8|108
1645809200000|2022-02-25 17:13:20|44558.9|44518.9|44563.9|44523.9|44568.9|44528.9|44558.9|44518.9|126
1645809210000|2022-02-25 17:13:30|44543.9|44503.9|44543.8|44503.8|44543.9|44503.9|44538.8|44498.8|6
1645809220000|2022-02-25 17:13:40|||||||||1
1645809230000|2022-02-25 17:13:50|44543.9|44503.9|44559|44519|44559|44519|44538.9|44498.9|12
1645809240000|2022-02-25 17:14:00|44568.8|44528.8|44563.9|44523.9|44568.8|44528.8|44563.9|44523.9|57
1645809250000|2022-02-25 17:14:10|44528.9|44488.9|44509|44469|44528.9|44488.9|44509|44469|9
1645809260000|2022-02-25 17:14:20|44508.9|44468.9|44504|44464|44509|44469|44504|44464|6
1645809270000|2022-02-25 17:14:30|44494|44454|44503.9|44463.9|44504|44464|44494|44454|2
1645809280000|2022-02-25 17:14:40|44499|44459|44494|44454|44499|44459|44493.9|44453.9|7
1645809290000|2022-02-25 17:14:50|44498.9|44458.9|44509|44469|44509|44469|44494|44454|25
1645809300000|2022-02-25 17:15:00|44504|44464|44504|44464|44504|44464|44504|44464|2
1645809310000|2022-02-25 17:15:10|44499|44459|44498.9|44458.9|44499|44459|44498.9|44458.9|0
1645809320000|2022-02-25 17:15:20|44503.9|44463.9|44508.9|44468.9|44508.9|44468.9|44503.9|44463.9|2
1645809330000|2022-02-25 17:15:30|44503.9|44463.9|44498.9|44458.9|44503.9|44463.9|44498.9|44458.9|1
1645809340000|2022-02-25 17:15:40|44503.9|44463.9|44543.9|44503.9|44543.9|44503.9|44503.9|44463.9|61
1645809350000|2022-02-25 17:15:50|44529|44489|44543.9|44503.9|44568.9|44528.9|44528.9|44488.9|68
1645809360000|2022-02-25 17:16:00|44534|44494|44538.9|44498.9|44538.9|44498.9|44528.9|44488.9|4
1645809370000|2022-02-25 17:16:10|44533.9|44493.9|44533.9|44493.9|44538.9|44498.9|44524|44484|17
1645809380000|2022-02-25 17:16:20|44538.9|44498.9|44533.9|44493.9|44538.9|44498.9|44533.9|44493.9|3
1645809390000|2022-02-25 17:16:30|44538.9|44498.9|44538.9|44498.9|44538.9|44498.9|44534|44494|11
1645809400000|2022-02-25 17:16:40|44533.9|44493.9|44533.9|44493.9|44534|44494|44533.9|44493.9|0
1645809410000|2022-02-25 17:16:50|44538.9|44498.9|44553.9|44513.9|44553.9|44513.9|44538.9|44498.9|3
1645809420000|2022-02-25 17:17:00|44548.9|44508.9|44533.9|44493.9|44548.9|44508.9|44533.9|44493.9|8
1645809430000|2022-02-25 17:17:10|44543.9|44503.9|44533.9|44493.9|44543.9|44503.9|44533.9|44493.9|8
1645809440000|2022-02-25 17:17:20|44543.8|44503.8|44533.9|44493.9|44543.9|44503.9|44533.9|44493.9|15
1645809450000|2022-02-25 17:17:30|44529|44489|44543.9|44503.9|44543.9|44503.9|44528.9|44488.9|4
1645809460000|2022-02-25 17:17:40|44548.9|44508.9|44538.9|44498.9|44548.9|44508.9|44538.9|44498.9|1
1645809470000|2022-02-25 17:17:50|44548.9|44508.9|44543.9|44503.9|44553.9|44513.9|44543.9|44503.9|13
1645809480000|2022-02-25 17:18:00|44544|44504|44513.9|44473.9|44548.9|44508.9|44513.9|44473.9|62
1645809490000|2022-02-25 17:18:10|44508.9|44468.9|44503.9|44463.9|44508.9|44468.9|44503.9|44463.9|5
1645809500000|2022-02-25 17:18:20|||||||||13
1645809510000|2022-02-25 17:18:30|44508.9|44468.9|44523.9|44483.9|44523.9|44483.9|44508.9|44468.9|12
1645809520000|2022-02-25 17:18:40|44509.1|44469.1|44509|44469|44509.1|44469.1|44509|44469|29
1645809530000|2022-02-25 17:18:50|44509.1|44469.1|44509.1|44469.1|44509.1|44469.1|44509.1|44469.1|54
1645809540000|2022-02-25 17:19:00|||||||||4
1645809570000|2022-02-25 17:19:30|44514.1|44474.1|44514.1|44474.1|44514.1|44474.1|44514.1|44474.1|29
1645809580000|2022-02-25 17:19:40|44509.2|44469.2|44509.2|44469.2|44509.2|44469.2|44509.2|44469.2|14
1645809590000|2022-02-25 17:19:50|44504.2|44464.2|44484.2|44444.2|44504.2|44464.2|44484.2|44444.2|28
1645809600000|2022-02-25 17:20:00|44489.2|44449.2|44489.2|44449.2|44489.2|44449.2|44484.2|44444.2|2
1645809610000|2022-02-25 17:20:10|44489.3|44449.3|44499.2|44459.2|44499.2|44459.2|44484.3|44444.3|39
1645809620000|2022-02-25 17:20:20|44499.3|44459.3|44509.2|44469.2|44509.2|44469.2|44499.3|44459.3|3
1645809630000|2022-02-25 17:20:30|44504.2|44464.2|44504.2|44464.2|44509.2|44469.2|44499.3|44459.3|7
1645809640000|2022-02-25 17:20:40|44494.2|44454.2|44494.2|44454.2|44494.2|44454.2|44494.2|44454.2|0
1645809650000|2022-02-25 17:20:50|||||||||1
1645809660000|2022-02-25 17:21:00|||||||||3
1645809670000|2022-02-25 17:21:10|||||||||5
1645809680000|2022-02-25 17:21:20|||||||||11
1645809690000|2022-02-25 17:21:30|44489.2|44449.2|44479.3|44439.3|44489.2|44449.2|44479.3|44439.3|10
1645809700000|2022-02-25 17:21:40|44469.4|44429.4|44469.2|44429.2|44469.4|44429.4|44469.2|44429.2|75
1645809710000|2022-02-25 17:21:50|44469.3|44429.3|44469.3|44429.3|44469.3|44429.3|44469.3|44429.3|8
1645809720000|2022-02-25 17:22:00|44464.3|44424.3|44469.3|44429.3|44469.3|44429.3|44464.3|44424.3|2
1645809730000|2022-02-25 17:22:10|44464.3|44424.3|44474.3|44434.3|44484.2|44444.2|44464.2|44424.2|15
1645809740000|2022-02-25 17:22:20|44464.3|44424.3|44464.2|44424.2|44464.3|44424.3|44459.1|44419.1|30
1645809750000|2022-02-25 17:22:30|44459.3|44419.3|44454.2|44414.2|44469.2|44429.2|44454.2|44414.2|9
1645809760000|2022-02-25 17:22:40|44474.3|44434.3|44459.3|44419.3|44474.3|44434.3|44459.3|44419.3|9
1645809770000|2022-02-25 17:22:50|44464.3|44424.3|44444.2|44404.2|44464.3|44424.3|44439.3|44399.3|20
1645809780000|2022-02-25 17:23:00|44444.3|44404.3|44444.2|44404.2|44449.1|44409.1|44439.3|44399.3|2
1645809790000|2022-02-25 17:23:10|44439.2|44399.2|44434.3|44394.3|44444.1|44404.1|44434.2|44394.2|5
1645809800000|2022-02-25 17:23:20|44434.2|44394.2|44439.3|44399.3|44439.3|44399.3|44434.2|44394.2|1
1645809810000|2022-02-25 17:23:30|44449.2|44409.2|44459.3|44419.3|44464.3|44424.3|44449.2|44409.2|32
1645809820000|2022-02-25 17:23:40|44454.3|44414.3|44464.2|44424.2|44464.2|44424.2|44454.2|44414.2|3
1645809830000|2022-02-25 17:23:50|44464.3|44424.3|44449.3|44409.3|44464.3|44424.3|44449.3|44409.3|6
1645809840000|2022-02-25 17:24:00|44459.1|44419.1|44449.3|44409.3|44459.2|44419.2|44449.3|44409.3|14
1645809850000|2022-02-25 17:24:10|44444.3|44404.3|44444.3|44404.3|44444.3|44404.3|44444.3|44404.3|2
1645809860000|2022-02-25 17:24:20|44439.3|44399.3|44429.3|44389.3|44439.3|44399.3|44419.3|44379.3|7
1645809870000|2022-02-25 17:24:30|44419.3|44379.3|44434.3|44394.3|44434.3|44394.3|44419.3|44379.3|12
1645809880000|2022-02-25 17:24:40|44439.1|44399.1|44434.3|44394.3|44439.3|44399.3|44429.3|44389.3|2
1645809890000|2022-02-25 17:24:50|44429.3|44389.3|44444.3|44404.3|44444.3|44404.3|44429.3|44389.3|4
1645809900000|2022-02-25 17:25:00|44449.3|44409.3|44444.3|44404.3|44449.3|44409.3|44444.3|44404.3|12
1645809910000|2022-02-25 17:25:10|44449.2|44409.2|44464.2|44424.2|44464.3|44424.3|44449.2|44409.2|10
1645809920000|2022-02-25 17:25:20|44454.3|44414.3|44454.3|44414.3|44459.3|44419.3|44449.3|44409.3|6
1645809930000|2022-02-25 17:25:30|44459.2|44419.2|44464.2|44424.2|44464.2|44424.2|44459.2|44419.2|2
1645809940000|2022-02-25 17:25:40|44454.3|44414.3|44459.2|44419.2|44459.3|44419.3|44454.3|44414.3|1
1645809950000|2022-02-25 17:25:50|44454.3|44414.3|44404.3|44364.3|44454.3|44414.3|44404.3|44364.3|15
1645809960000|2022-02-25 17:26:00|44424.2|44384.2|44424.2|44384.2|44429.3|44389.3|44424.2|44384.2|2
1645809970000|2022-02-25 17:26:10|44424.3|44384.3|44429.2|44389.2|44429.2|44389.2|44424.2|44384.2|0
1645809980000|2022-02-25 17:26:20|44424.2|44384.2|44424.2|44384.2|44429.2|44389.2|44424.2|44384.2|1
1645809990000|2022-02-25 17:26:30|||||||||1
1645810000000|2022-02-25 17:26:40|44419.2|44379.2|44404.3|44364.3|44419.2|44379.2|44404.3|44364.3|12
1645810010000|2022-02-25 17:26:50|44399.3|44359.3|44379.3|44339.3|44399.3|44359.3|44374.2|44334.2|18
1645810020000|2022-02-25 17:27:00|44374.3|44334.3|44349.3|44309.3|44379.3|44339.3|44339.3|44299.3|52
1645810030000|2022-02-25 17:27:10|44339.2|44299.2|44324.3|44284.3|44344.3|44304.3|44324.3|44284.3|56
1645810040000|2022-02-25 17:27:20|44329.2|44289.2|44319.3|44279.3|44344.3|44304.3|44319.3|44279.3|19
1645810050000|2022-02-25 17:27:30|44299.4|44259.4|44284.5|44244.5|44314.3|44274.3|44284.5|44244.5|115
1645810060000|2022-02-25 17:27:40|44294.5|44254.5|44309.4|44269.4|44309.4|44269.4|44294.5|44254.5|37
1645810070000|2022-02-25 17:27:50|44304.5|44264.5|44299.5|44259.5|44304.5|44264.5|44299.5|44259.5|3
1645810080000|2022-02-25 17:28:00|44289.5|44249.5|44304.4|44264.4|44304.5|44264.5|44279.6|44239.6|18
1645810090000|2022-02-25 17:28:10|44294.5|44254.5|44309.5|44269.5|44309.5|44269.5|44284.5|44244.5|16
1645810100000|2022-02-25 17:28:20|44304.6|44264.6|44309.5|44269.5|44309.5|44269.5|44294.5|44254.5|18
1645810110000|2022-02-25 17:28:30|44299.6|44259.6|44284.7|44244.7|44299.6|44259.6|44269.7|44229.7|14
1645810120000|2022-02-25 17:28:40|44279.7|44239.7|44274.7|44234.7|44289.6|44249.6|44274.7|44234.7|19
1645810130000|2022-02-25 17:28:50|44269.7|44229.7|44279.6|44239.6|44279.6|44239.6|44269.7|44229.7|18
1645810140000|2022-02-25 17:29:00|44274.7|44234.7|44269.7|44229.7|44279.7|44239.7|44269.7|44229.7|41
1645810150000|2022-02-25 17:29:10|44274.7|44234.7|44274.7|44234.7|44274.7|44234.7|44274.7|44234.7|12
1645810160000|2022-02-25 17:29:20|44279.7|44239.7|44279.7|44239.7|44279.7|44239.7|44279.7|44239.7|1
1645810170000|2022-02-25 17:29:30|44284.7|44244.7|44279.6|44239.6|44284.7|44244.7|44274.7|44234.7|26
1645810180000|2022-02-25 17:29:40|44279.7|44239.7|44274.7|44234.7|44279.7|44239.7|44274.7|44234.7|7
1645810190000|2022-02-25 17:29:50|44274.6|44234.6|44279.5|44239.5|44279.5|44239.5|44274.6|44234.6|8
1645810200000|2022-02-25 17:30:00|44294.5|44254.5|44299.5|44259.5|44299.5|44259.5|44294.4|44254.4|3
1645810210000|2022-02-25 17:30:10|44304.4|44264.4|44289.6|44249.6|44304.4|44264.4|44289.6|44249.6|13
1645810220000|2022-02-25 17:30:20|44289.5|44249.5|44284.5|44244.5|44289.5|44249.5|44284.5|44244.5|19
1645810230000|2022-02-25 17:30:30|44289.5|44249.5|44294.5|44254.5|44299.4|44259.4|44284.5|44244.5|8
1645810240000|2022-02-25 17:30:40|44294.3|44254.3|44284.5|44244.5|44294.3|44254.3|44284.5|44244.5|18
1645810250000|2022-02-25 17:30:50|44279.5|44239.5|44294.4|44254.4|44294.4|44254.4|44279.5|44239.5|6
1645810260000|2022-02-25 17:31:00|44284.5|44244.5|44304.5|44264.5|44304.5|44264.5|44284.5|44244.5|11
1645810270000|2022-02-25 17:31:10|44309.5|44269.5|44304.5|44264.5|44324.4|44284.4|44304.4|44264.4|65
1645810280000|2022-02-25 17:31:20|44304.4|44264.4|44294.4|44254.4|44304.5|44264.5|44284.5|44244.5|12
1645810290000|2022-02-25 17:31:30|44284.5|44244.5|44284.6|44244.6|44289.5|44249.5|44279.6|44239.6|56
1645810300000|2022-02-25 17:31:40|44294.5|44254.5|44284.6|44244.6|44294.5|44254.5|44284.6|44244.6|153
1645810310000|2022-02-25 17:31:50|44279.6|44239.6|44329.5|44289.5|44339.5|44299.5|44279.6|44239.6|49
1645810320000|2022-02-25 17:32:00|44344.4|44304.4|44339.6|44299.6|44364.4|44324.4|44309.5|44269.5|91
1645810330000|2022-02-25 17:32:10|44339.5|44299.5|44314.5|44274.5|44339.5|44299.5|44309.6|44269.6|29
1645810340000|2022-02-25 17:32:20|44309.6|44269.6|44309.6|44269.6|44314.5|44274.5|44304.5|44264.5|17
1645810350000|2022-02-25 17:32:30|44304.6|44264.6|44299.5|44259.5|44309.6|44269.6|44294.5|44254.5|37
1645810360000|2022-02-25 17:32:40|44294.6|44254.6|44304.6|44264.6|44309.6|44269.6|44289.6|44249.6|22
1645810370000|2022-02-25 17:32:50|44289.8|44249.8|44299.6|44259.6|44299.6|44259.6|44289.8|44249.8|14
1645810380000|2022-02-25 17:33:00|44294.6|44254.6|44294.6|44254.6|44294.6|44254.6|44294.6|44254.6|6
1645810390000|2022-02-25 17:33:10|44309.6|44269.6|44329.6|44289.6|44334.6|44294.6|44309.6|44269.6|4
1645810400000|2022-02-25 17:33:20|44319.7|44279.7|44339.6|44299.6|44339.6|44299.6|44319.6|44279.6|15
1645810410000|2022-02-25 17:33:30|44344.5|44304.5|44344.6|44304.6|44344.6|44304.6|44344.5|44304.5|0
1645810420000|2022-02-25 17:33:40|44339.6|44299.6|44334.6|44294.6|44344.6|44304.6|44334.6|44294.6|6
1645810430000|2022-02-25 17:33:50|44339.6|44299.6|44359.6|44319.6|44359.6|44319.6|44339.6|44299.6|4
1645810440000|2022-02-25 17:34:00|44354.6|44314.6|44334.6|44294.6|44354.6|44314.6|44334.6|44294.6|7
1645810450000|2022-02-25 17:34:10|44344.6|44304.6|44359.4|44319.4|44359.4|44319.4|44344.6|44304.6|8
1645810460000|2022-02-25 17:34:20|44359.6|44319.6|44374.6|44334.6|44379.6|44339.6|44359.6|44319.6|9
1645810470000|2022-02-25 17:34:30|44379.6|44339.6|44389.5|44349.5|44389.6|44349.6|44379.6|44339.6|3
1645810480000|2022-02-25 17:34:40|44389.6|44349.6|44399.4|44359.4|44399.4|44359.4|44379.6|44339.6|8
1645810490000|2022-02-25 17:34:50|44394.5|44354.5|44404.6|44364.6|44404.6|44364.6|44394.5|44354.5|11
1645810500000|2022-02-25 17:35:00|44399.6|44359.6|44454.4|44414.4|44464.4|44424.4|44399.6|44359.6|56
1645810510000|2022-02-25 17:35:10|44439.5|44399.5|44369.5|44329.5|44439.5|44399.5|44364.6|44324.6|25
1645810520000|2022-02-25 17:35:20|44364.6|44324.6|44364.5|44324.5|44374.5|44334.5|44354.6|44314.6|10
1645810530000|2022-02-25 17:35:30|44364.6|44324.6|44324.5|44284.5|44384.6|44344.6|44319.6|44279.6|11
1645810540000|2022-02-25 17:35:40|44314.6|44274.6|44314.6|44274.6|44314.6|44274.6|44314.6|44274.6|11
1645810550000|2022-02-25 17:35:50|44354.4|44314.4|44354.4|44314.4|44354.5|44314.5|44339.5|44299.5|4
1645810560000|2022-02-25 17:36:00|44344.5|44304.5|44354.4|44314.4|44354.4|44314.4|44334.5|44294.5|24
1645810570000|2022-02-25 17:36:10|44344.4|44304.4|44329.4|44289.4|44344.4|44304.4|44329.4|44289.4|2
1645810580000|2022-02-25 17:36:20|44324.5|44284.5|44354.4|44314.4|44354.4|44314.4|44324.5|44284.5|5
1645810590000|2022-02-25 17:36:30|44359.4|44319.4|44354.4|44314.4|44369.3|44329.3|44349.4|44309.4|18
1645810600000|2022-02-25 17:36:40|44359.4|44319.4|44364.4|44324.4|44374.4|44334.4|44359.4|44319.4|7
1645810610000|2022-02-25 17:36:50|44359.5|44319.5|44344.6|44304.6|44364.4|44324.4|44344.6|44304.6|4
1645810620000|2022-02-25 17:37:00|44339.6|44299.6|44344.6|44304.6|44359.5|44319.5|44334.6|44294.6|15
1645810630000|2022-02-25 17:37:10|44339.6|44299.6|44344.6|44304.6|44344.6|44304.6|44339.6|44299.6|2
1645810640000|2022-02-25 17:37:20|44339.6|44299.6|44334.6|44294.6|44339.6|44299.6|44324.7|44284.7|4
1645810650000|2022-02-25 17:37:30|44324.6|44284.6|44329.6|44289.6|44334.5|44294.5|44324.6|44284.6|6
1645810660000|2022-02-25 17:37:40|44324.6|44284.6|44324.6|44284.6|44324.6|44284.6|44324.5|44284.5|2
1645810670000|2022-02-25 17:37:50|44324.5|44284.5|44324.5|44284.5|44324.5|44284.5|44324.5|44284.5|4
1645810680000|2022-02-25 17:38:00|44319.6|44279.6|44324.6|44284.6|44329.6|44289.6|44319.6|44279.6|8
1645810690000|2022-02-25 17:38:10|||||||||2
1645810700000|2022-02-25 17:38:20|44324.5|44284.5|44314.5|44274.5|44324.5|44284.5|44309.6|44269.6|13
1645810710000|2022-02-25 17:38:30|44309.5|44269.5|44309.5|44269.5|44309.5|44269.5|44309.5|44269.5|0
1645810720000|2022-02-25 17:38:40|44304.6|44264.6|44304.5|44264.5|44304.6|44264.6|44304.5|44264.5|5
1645810730000|2022-02-25 17:38:50|44309.5|44269.5|44314.5|44274.5|44319.5|44279.5|44309.5|44269.5|7
1645810740000|2022-02-25 17:39:00|44319.5|44279.5|44314.5|44274.5|44324.5|44284.5|44314.5|44274.5|11
1645810750000|2022-02-25 17:39:10|44309.5|44269.5|44304.5|44264.5|44314.5|44274.5|44299.5|44259.5|10
1645810760000|2022-02-25 17:39:20|44324.5|44284.5|44324.5|44284.5|44324.5|44284.5|44324.5|44284.5|1
1645810770000|2022-02-25 17:39:30|44339.4|44299.4|44319.5|44279.5|44339.5|44299.5|44319.5|44279.5|8
1645810780000|2022-02-25 17:39:40|44324.5|44284.5|44344.5|44304.5|44344.5|44304.5|44319.5|44279.5|14
1645810790000|2022-02-25 17:39:50|44349.5|44309.5|44349.5|44309.5|44354.4|44314.4|44349.5|44309.5|2
1645810800000|2022-02-25 17:40:00|44339.5|44299.5|44339.5|44299.5|44344.4|44304.4|44334.5|44294.5|6
1645810810000|2022-02-25 17:40:10|44344.5|44304.5|44334.5|44294.5|44344.5|44304.5|44334.5|44294.5|10
1645810830000|2022-02-25 17:40:30|44344.4|44304.4|44339.4|44299.4|44344.5|44304.5|44334.5|44294.5|1
1645810840000|2022-02-25 17:40:40|44344.4|44304.4|44344.5|44304.5|44344.5|44304.5|44344.4|44304.4|5
1645810850000|2022-02-25 17:40:50|44349.4|44309.4|44364.5|44324.5|44364.6|44324.6|44349.4|44309.4|17
1645810860000|2022-02-25 17:41:00|44354.5|44314.5|44369.5|44329.5|44369.5|44329.5|44354.5|44314.5|11
1645810870000|2022-02-25 17:41:10|44354.5|44314.5|44359.5|44319.5|44359.5|44319.5|44354.5|44314.5|3
1645810880000|2022-02-25 17:41:20|44374.5|44334.5|44364.5|44324.5|44374.5|44334.5|44364.5|44324.5|10
1645810890000|2022-02-25 17:41:30|44359.5|44319.5|44354.5|44314.5|44359.5|44319.5|44354.5|44314.5|1
1645810900000|2022-02-25 17:41:40|44354.6|44314.6|44354.5|44314.5|44354.6|44314.6|44354.5|44314.5|0
1645810910000|2022-02-25 17:41:50|44354.6|44314.6|44364.5|44324.5|44364.5|44324.5|44354.5|44314.5|10
1645810920000|2022-02-25 17:42:00|44369.5|44329.5|44349.5|44309.5|44369.5|44329.5|44349.5|44309.5|4
1645810930000|2022-02-25 17:42:10|44354.5|44314.5|44354.5|44314.5|44354.5|44314.5|44354.5|44314.5|2
1645810940000|2022-02-25 17:42:20|44359.5|44319.5|44359.5|44319.5|44359.5|44319.5|44359.5|44319.5|2
1645810950000|2022-02-25 17:42:30|44364.5|44324.5|44364.5|44324.5|44364.5|44324.5|44364.5|44324.5|10
1645810960000|2022-02-25 17:42:40|44359.5|44319.5|44354.5|44314.5|44359.5|44319.5|44354.5|44314.5|12
1645810970000|2022-02-25 17:42:50|44344.6|44304.6|44344.5|44304.5|44344.6|44304.6|44344.5|44304.5|3
1645810980000|2022-02-25 17:43:00|44354.5|44314.5|44374.5|44334.5|44374.5|44334.5|44354.5|44314.5|8
1645810990000|2022-02-25 17:43:10|44379.5|44339.5|44369.5|44329.5|44379.5|44339.5|44369.5|44329.5|2
1645811000000|2022-02-25 17:43:20|44374.5|44334.5|44374.5|44334.5|44374.5|44334.5|44369.5|44329.5|5
1645811010000|2022-02-25 17:43:30|44374.6|44334.6|44374.6|44334.6|44374.6|44334.6|44374.6|44334.6|2
1645811020000|2022-02-25 17:43:40|44379.5|44339.5|44389.5|44349.5|44389.5|44349.5|44379.5|44339.5|28
1645811030000|2022-02-25 17:43:50|44389.4|44349.4|44384.5|44344.5|44389.4|44349.4|44379.5|44339.5|20
1645811050000|2022-02-25 17:44:10|44394.5|44354.5|44394.5|44354.5|44394.5|44354.5|44384.5|44344.5|7
1645811060000|2022-02-25 17:44:20|44384.5|44344.5|44374.5|44334.5|44384.5|44344.5|44374.5|44334.5|0
1645811070000|2022-02-25 17:44:30|44369.5|44329.5|44384.5|44344.5|44389.5|44349.5|44369.5|44329.5|11
1645811080000|2022-02-25 17:44:40|44374.6|44334.6|44374.6|44334.6|44374.6|44334.6|44374.5|44334.5|1
1645811090000|2022-02-25 17:44:50|44374.5|44334.5|44379.5|44339.5|44379.5|44339.5|44369.5|44329.5|5
1645811100000|2022-02-25 17:45:00|44379.4|44339.4|44374.5|44334.5|44379.5|44339.5|44369.5|44329.5|17
1645811110000|2022-02-25 17:45:10|44379.5|44339.5|44379.5|44339.5|44379.5|44339.5|44379.5|44339.5|4
1645811120000|2022-02-25 17:45:20|44374.5|44334.5|44374.5|44334.5|44379.5|44339.5|44374.5|44334.5|3
1645811130000|2022-02-25 17:45:30|44379.5|44339.5|44379.5|44339.5|44379.5|44339.5|44374.5|44334.5|1
1645811140000|2022-02-25 17:45:40|||||||||5
1645811150000|2022-02-25 17:45:50|44389.5|44349.5|44384.5|44344.5|44389.5|44349.5|44384.4|44344.4|9
1645811160000|2022-02-25 17:46:00|44384.4|44344.4|44389.5|44349.5|44389.5|44349.5|44384.4|44344.4|15
1645811170000|2022-02-25 17:46:10|44374.5|44334.5|44374.5|44334.5|44374.5|44334.5|44374.5|44334.5|13
1645811180000|2022-02-25 17:46:20|44379.5|44339.5|44374.5|44334.5|44389.4|44349.4|44374.5|44334.5|25
1645811190000|2022-02-25 17:46:30|44379.4|44339.4|44374.4|44334.4|44384.4|44344.4|44374.4|44334.4|5
1645811200000|2022-02-25 17:46:40|44369.5|44329.5|44374.6|44334.6|44374.6|44334.6|44369.5|44329.5|6
1645811210000|2022-02-25 17:46:50|44379.5|44339.5|44374.6|44334.6|44379.5|44339.5|44374.5|44334.5|4
1645811220000|2022-02-25 17:47:00|44379.5|44339.5|44384.5|44344.5|44389.4|44349.4|44379.5|44339.5|8
1645811230000|2022-02-25 17:47:10|44384.6|44344.6|44384.6|44344.6|44389.5|44349.5|44384.5|44344.5|8
1645811240000|2022-02-25 17:47:20|44389.5|44349.5|44399.5|44359.5|44399.5|44359.5|44389.5|44349.5|147
1645811250000|2022-02-25 17:47:30|44394.6|44354.6|44384.6|44344.6|44404.6|44364.6|44384.6|44344.6|10
1645811260000|2022-02-25 17:47:40|44374.7|44334.7|44374.6|44334.6|44374.7|44334.7|44369.6|44329.6|5
1645811270000|2022-02-25 17:47:50|||||||||6
1645811280000|2022-02-25 17:48:00|44379.6|44339.6|44379.6|44339.6|44379.6|44339.6|44374.6|44334.6|12
1645811290000|2022-02-25 17:48:10|||||||||8
1645811300000|2022-02-25 17:48:20|44369.6|44329.6|44389.6|44349.6|44389.6|44349.6|44369.6|44329.6|8
1645811310000|2022-02-25 17:48:30|44409.5|44369.5|44394.6|44354.6|44414.5|44374.5|44394.6|44354.6|22
1645811320000|2022-02-25 17:48:40|44404.6|44364.6|44414.6|44374.6|44414.6|44374.6|44404.6|44364.6|43
1645811330000|2022-02-25 17:48:50|44409.6|44369.6|44409.6|44369.6|44419.4|44379.4|44399.6|44359.6|8
1645811340000|2022-02-25 17:49:00|44409.5|44369.5|44409.5|44369.5|44409.5|44369.5|44404.6|44364.6|8
1645811350000|2022-02-25 17:49:10|44399.6|44359.6|44394.6|44354.6|44409.5|44369.5|44394.6|44354.6|5
1645811360000|2022-02-25 17:49:20|44409.4|44369.4|44424.6|44384.6|44434.5|44394.5|44409.4|44369.4|25
1645811370000|2022-02-25 17:49:30|44439.4|44399.4|44419.5|44379.5|44439.5|44399.5|44419.5|44379.5|28
1645811380000|2022-02-25 17:49:40|44424.6|44384.6|44424.6|44384.6|44424.6|44384.6|44424.6|44384.6|6
1645811390000|2022-02-25 17:49:50|44424.5|44384.5|44429.5|44389.5|44429.5|44389.5|44419.5|44379.5|6
1645811400000|2022-02-25 17:50:00|||||||||2
1645811410000|2022-02-25 17:50:10|||||||||10
1645811430000|2022-02-25 17:50:30|44419.5|44379.5|44429.5|44389.5|44429.5|44389.5|44419.5|44379.5|13
1645811440000|2022-02-25 17:50:40|44399.5|44359.5|44394.5|44354.5|44399.5|44359.5|44389.6|44349.6|4
1645811450000|2022-02-25 17:50:50|44389.5|44349.5|44394.4|44354.4|44394.5|44354.5|44389.5|44349.5|8
1645811460000|2022-02-25 17:51:00|44399.5|44359.5|44409.5|44369.5|44409.5|44369.5|44399.5|44359.5|7
1645811470000|2022-02-25 17:51:10|44404.5|44364.5|44404.5|44364.5|44404.5|44364.5|44399.5|44359.5|7
1645811480000|2022-02-25 17:51:20|44414.5|44374.5|44414.4|44374.4|44414.5|44374.5|44409.5|44369.5|9
1645811490000|2022-02-25 17:51:30|44414.5|44374.5|44424.4|44384.4|44429.4|44389.4|44414.5|44374.5|14
1645811500000|2022-02-25 17:51:40|44429.4|44389.4|44449.4|44409.4|44454.4|44414.4|44424.4|44384.4|18
1645811510000|2022-02-25 17:51:50|44454.5|44414.5|44459.4|44419.4|44459.4|44419.4|44449.5|44409.5|17
1645811520000|2022-02-25 17:52:00|44449.4|44409.4|44459.4|44419.4|44459.4|44419.4|44449.4|44409.4|18
1645811530000|2022-02-25 17:52:10|44449.5|44409.5|44384.5|44344.5|44459.4|44419.4|44384.5|44344.5|53
1645811540000|2022-02-25 17:52:20|44389.4|44349.4|44359.5|44319.5|44389.5|44349.5|44359.5|44319.5|20
1645811550000|2022-02-25 17:52:30|44354.5|44314.5|44369.5|44329.5|44369.5|44329.5|44344.5|44304.5|17
1645811560000|2022-02-25 17:52:40|44364.5|44324.5|44359.4|44319.4|44364.5|44324.5|44354.5|44314.5|29
1645811570000|2022-02-25 17:52:50|44359.5|44319.5|44344.5|44304.5|44359.5|44319.5|44344.5|44304.5|18
1645811580000|2022-02-25 17:53:00|44344.4|44304.4|44339.3|44299.3|44344.5|44304.5|44334.4|44294.4|72
1645811590000|2022-02-25 17:53:10|44334.5|44294.5|44354.4|44314.4|44354.5|44314.5|44329.5|44289.5|7
1645811600000|2022-02-25 17:53:20|44354.5|44314.5|44354.5|44314.5|44364.4|44324.4|44354.5|44314.5|3
1645811610000|2022-02-25 17:53:30|44354.4|44314.4|44334.4|44294.4|44354.4|44314.4|44334.4|44294.4|15
1645811620000|2022-02-25 17:53:40|44334.5|44294.5|44344.4|44304.4|44344.4|44304.4|44329.5|44289.5|2
1645811630000|2022-02-25 17:53:50|44369.3|44329.3|44384.4|44344.4|44384.4|44344.4|44369.3|44329.3|69
1645811640000|2022-02-25 17:54:00|||||||||20
1645811650000|2022-02-25 17:54:10|44379.4|44339.4|44374.4|44334.4|44379.4|44339.4|44374.4|44334.4|6
1645811660000|2022-02-25 17:54:20|44369.4|44329.4|44339.5|44299.5|44384.4|44344.4|44324.4|44284.4|12
1645811670000|2022-02-25 17:54:30|44339.4|44299.4|44359.5|44319.5|44359.5|44319.5|44334.5|44294.5|4
1645811680000|2022-02-25 17:54:40|44364.4|44324.4|44334.5|44294.5|44364.4|44324.4|44334.5|44294.5|10
1645811690000|2022-02-25 17:54:50|44334.4|44294.4|44339.5|44299.5|44339.5|44299.5|44334.4|44294.4|3
1645811700000|2022-02-25 17:55:00|44334.5|44294.5|44334.5|44294.5|44339.5|44299.5|44329.5|44289.5|10
1645811710000|2022-02-25 17:55:10|44334.4|44294.4|44319.5|44279.5|44334.5|44294.5|44319.5|44279.5|2
1645811720000|2022-02-25 17:55:20|44319.4|44279.4|44329.4|44289.4|44334.4|44294.4|44319.4|44279.4|45
1645811730000|2022-02-25 17:55:30|44334.3|44294.3|44339.5|44299.5|44344.4|44304.4|44334.3|44294.3|7
1645811740000|2022-02-25 17:55:40|44344.4|44304.4|44354.5|44314.5|44354.5|44314.5|44334.5|44294.5|15
1645811750000|2022-02-25 17:55:50|44344.6|44304.6|44374.4|44334.4|44374.4|44334.4|44344.5|44304.5|1
1645811760000|2022-02-25 17:56:00|44369.5|44329.5|44384.4|44344.4|44384.4|44344.4|44364.4|44324.4|14
1645811770000|2022-02-25 17:56:10|44384.5|44344.5|44384.4|44344.4|44384.5|44344.5|44359.5|44319.5|30
1645811780000|2022-02-25 17:56:20|44379.5|44339.5|44374.5|44334.5|44379.5|44339.5|44374.4|44334.4|10
1645811790000|2022-02-25 17:56:30|44384.4|44344.4|44369.4|44329.4|44389.5|44349.5|44364.4|44324.4|11
1645811800000|2022-02-25 17:56:40|44369.5|44329.5|44384.4|44344.4|44384.4|44344.4|44364.4|44324.4|8
1645811810000|2022-02-25 17:56:50|44379.5|44339.5|44384.4|44344.4|44384.4|44344.4|44379.5|44339.5|1
1645811820000|2022-02-25 17:57:00|44379.5|44339.5|44379.5|44339.5|44379.5|44339.5|44379.5|44339.5|2
1645811840000|2022-02-25 17:57:20|||||||||1
1645811860000|2022-02-25 17:57:40|44364.5|44324.5|44354.4|44314.4|44364.5|44324.5|44349.4|44309.4|14
1645811870000|2022-02-25 17:57:50|44354.5|44314.5|44364.4|44324.4|44364.4|44324.4|44354.4|44314.4|15
1645811880000|2022-02-25 17:58:00|44359.4|44319.4|44359.4|44319.4|44359.4|44319.4|44354.4|44314.4|5
1645811890000|2022-02-25 17:58:10|44369.4|44329.4|44374.4|44334.4|44394.4|44354.4|44369.4|44329.4|39
1645811900000|2022-02-25 17:58:20|44369.4|44329.4|44384.4|44344.4|44384.4|44344.4|44369.4|44329.4|3
1645811910000|2022-02-25 17:58:30|44379.4|44339.4|44384.4|44344.4|44384.4|44344.4|44379.4|44339.4|2
1645811920000|2022-02-25 17:58:40|44379.4|44339.4|44379.4|44339.4|44379.4|44339.4|44379.4|44339.4|1
1645811930000|2022-02-25 17:58:50|44384.4|44344.4|44384.4|44344.4|44384.4|44344.4|44384.4|44344.4|2
1645811940000|2022-02-25 17:59:00|||||||||46
1645811950000|2022-02-25 17:59:10|44379.4|44339.4|44364.5|44324.5|44379.4|44339.4|44359.6|44319.6|44
1645811960000|2022-02-25 17:59:20|44359.6|44319.6|44364.5|44324.5|44364.5|44324.5|44359.6|44319.6|2
1645811970000|2022-02-25 17:59:30|44359.5|44319.5|44374.5|44334.5|44379.5|44339.5|44354.5|44314.5|16
1645811980000|2022-02-25 17:59:40|44374.6|44334.6|44364.5|44324.5|44374.6|44334.6|44364.5|44324.5|6
1645811990000|2022-02-25 17:59:50|44369.6|44329.6|44359.5|44319.5|44374.5|44334.5|44354.5|44314.5|10
1645812000000|2022-02-25 18:00:00|44364.5|44324.5|44354.5|44314.5|44364.5|44324.5|44344.6|44304.6|15
1645812010000|2022-02-25 18:00:10|44359.5|44319.5|44379.5|44339.5|44379.5|44339.5|44359.5|44319.5|3
1645812020000|2022-02-25 18:00:20|44364.5|44324.5|44354.5|44314.5|44364.5|44324.5|44349.6|44309.6|7
1645812030000|2022-02-25 18:00:30|44354.6|44314.6|44364.5|44324.5|44369.5|44329.5|44354.5|44314.5|4
1645812040000|2022-02-25 18:00:40|44359.6|44319.6|44359.5|44319.5|44359.6|44319.6|44354.5|44314.5|7
1645812050000|2022-02-25 18:00:50|44374.4|44334.4|44319.6|44279.6|44374.5|44334.5|44319.6|44279.6|10
1645812060000|2022-02-25 18:01:00|44329.5|44289.5|44324.5|44284.5|44329.6|44289.6|44319.6|44279.6|61
1645812070000|2022-02-25 18:01:10|44329.6|44289.6|44324.5|44284.5|44329.6|44289.6|44324.5|44284.5|12
1645812080000|2022-02-25 18:01:20|44319.6|44279.6|44329.6|44289.6|44329.6|44289.6|44319.6|44279.6|23
1645812090000|2022-02-25 18:01:30|44334.5|44294.5|44334.5|44294.5|44334.5|44294.5|44334.5|44294.5|0
1645812100000|2022-02-25 18:01:40|44339.4|44299.4|44324.5|44284.5|44339.4|44299.4|44319.6|44279.6|15
1645812110000|2022-02-25 18:01:50|44319.6|44279.6|44304.5|44264.5|44329.6|44289.6|44304.5|44264.5|48
1645812120000|2022-02-25 18:02:00|44299.6|44259.6|44289.6|44249.6|44299.6|44259.6|44289.5|44249.5|17
1645812130000|2022-02-25 18:02:10|44294.6|44254.6|44299.5|44259.5|44304.4|44264.4|44294.5|44254.5|13
1645812140000|2022-02-25 18:02:20|44294.6|44254.6|44299.5|44259.5|44304.5|44264.5|44294.5|44254.5|2
1645812150000|2022-02-25 18:02:30|44299.6|44259.6|44289.6|44249.6|44299.6|44259.6|44289.6|44249.6|4
1645812160000|2022-02-25 18:02:40|44289.5|44249.5|44289.5|44249.5|44289.5|44249.5|44289.5|44249.5|0
1645812170000|2022-02-25 18:02:50|44294.5|44254.5|44289.5|44249.5|44294.5|44254.5|44289.5|44249.5|16
1645812180000|2022-02-25 18:03:00|44294.4|44254.4|44294.5|44254.5|44304.5|44264.5|44289.5|44249.5|12
1645812190000|2022-02-25 18:03:10|44289.4|44249.4|44289.5|44249.5|44289.5|44249.5|44289.4|44249.4|19
1645812200000|2022-02-25 18:03:20|||||||||1
1645812210000|2022-02-25 18:03:30|44294.5|44254.5|44294.5|44254.5|44299.5|44259.5|44294.5|44254.5|7
1645812220000|2022-02-25 18:03:40|44309.5|44269.5|44314.5|44274.5|44319.5|44279.5|44309.5|44269.5|12
1645812230000|2022-02-25 18:03:50|44319.5|44279.5|44324.5|44284.5|44324.5|44284.5|44319.5|44279.5|4
1645812240000|2022-02-25 18:04:00|44319.5|44279.5|44314.5|44274.5|44319.5|44279.5|44314.5|44274.5|2
1645812260000|2022-02-25 18:04:20|44309.6|44269.6|44289.5|44249.5|44319.5|44279.5|44289.5|44249.5|117
1645812270000|2022-02-25 18:04:30|44284.5|44244.5|44294.5|44254.5|44299.5|44259.5|44284.5|44244.5|29
1645812280000|2022-02-25 18:04:40|44299.5|44259.5|44294.5|44254.5|44299.5|44259.5|44289.5|44249.5|18
1645812290000|2022-02-25 18:04:50|44274.5|44234.5|44289.5|44249.5|44289.5|44249.5|44274.5|44234.5|56
1645812300000|2022-02-25 18:05:00|||||||||10
1645812310000|2022-02-25 18:05:10|44274.6|44234.6|44279.5|44239.5|44294.3|44254.3|44274.6|44234.6|65
1645812320000|2022-02-25 18:05:20|44274.6|44234.6|44284.5|44244.5|44289.5|44249.5|44269.5|44229.5|18
1645812330000|2022-02-25 18:05:30|44289.4|44249.4|44284.5|44244.5|44289.4|44249.4|44279.5|44239.5|3
1645812340000|2022-02-25 18:05:40|44289.4|44249.4|44284.5|44244.5|44289.5|44249.5|44284.5|44244.5|1
1645812350000|2022-02-25 18:05:50|44289.5|44249.5|44289.5|44249.5|44289.5|44249.5|44284.5|44244.5|6
1645812360000|2022-02-25 18:06:00|44284.5|44244.5|44294.5|44254.5|44294.5|44254.5|44284.5|44244.5|4
1645812370000|2022-02-25 18:06:10|44299.5|44259.5|44309.3|44269.3|44309.5|44269.5|44299.5|44259.5|14
1645812380000|2022-02-25 18:06:20|44309.5|44269.5|44304.4|44264.4|44309.5|44269.5|44304.4|44264.4|7
1645812390000|2022-02-25 18:06:30|44299.5|44259.5|44319.4|44279.4|44329.4|44289.4|44299.5|44259.5|37
1645812400000|2022-02-25 18:06:40|44309.5|44269.5|44319.5|44279.5|44324.5|44284.5|44309.5|44269.5|11
1645812410000|2022-02-25 18:06:50|44319.4|44279.4|44309.5|44269.5|44324.5|44284.5|44309.5|44269.5|7
1645812420000|2022-02-25 18:07:00|44299.5|44259.5|44319.4|44279.4|44319.4|44279.4|44299.5|44259.5|18
1645812430000|2022-02-25 18:07:10|44324.5|44284.5|44329.4|44289.4|44329.4|44289.4|44324.5|44284.5|4
1645812440000|2022-02-25 18:07:20|44324.4|44284.4|44324.5|44284.5|44329.4|44289.4|44319.5|44279.5|3
1645812450000|2022-02-25 18:07:30|44329.4|44289.4|44324.5|44284.5|44329.4|44289.4|44309.5|44269.5|14
1645812460000|2022-02-25 18:07:40|44319.5|44279.5|44314.5|44274.5|44329.4|44289.4|44314.5|44274.5|39
1645812470000|2022-02-25 18:07:50|||||||||2
1645812480000|2022-02-25 18:08:00|44309.4|44269.4|44314.5|44274.5|44319.3|44279.3|44299.5|44259.5|19
1645812490000|2022-02-25 18:08:10|44319.4|44279.4|44314.5|44274.5|44319.4|44279.4|44304.5|44264.5|13
1645812500000|2022-02-25 18:08:20|44324.3|44284.3|44319.4|44279.4|44339.3|44299.3|44319.4|44279.4|7
1645812510000|2022-02-25 18:08:30|44319.6|44279.6|44329.5|44289.5|44329.5|44289.5|44319.6|44279.6|3
1645812520000|2022-02-25 18:08:40|44334.5|44294.5|44339.5|44299.5|44349.5|44309.5|44334.5|44294.5|33
1645812530000|2022-02-25 18:08:50|44344.6|44304.6|44344.6|44304.6|44349.6|44309.6|44339.5|44299.5|11
1645812540000|2022-02-25 18:09:00|44349.5|44309.5|44334.5|44294.5|44349.6|44309.6|44324.6|44284.6|17
1645812550000|2022-02-25 18:09:10|44334.6|44294.6|44319.5|44279.5|44334.6|44294.6|44319.5|44279.5|12
1645812560000|2022-02-25 18:09:20|44319.6|44279.6|44299.6|44259.6|44319.6|44279.6|44299.6|44259.6|18
1645812570000|2022-02-25 18:09:30|44304.6|44264.6|44299.5|44259.5|44309.5|44269.5|44299.5|44259.5|10
1645812580000|2022-02-25 18:09:40|44309.5|44269.5|44309.5|44269.5|44309.5|44269.5|44299.6|44259.6|23
1645812590000|2022-02-25 18:09:50|44314.5|44274.5|44309.5|44269.5|44314.5|44274.5|44309.5|44269.5|3
1645812600000|2022-02-25 18:10:00|44324.5|44284.5|44309.4|44269.4|44324.5|44284.5|44299.5|44259.5|17
1645812610000|2022-02-25 18:10:10|44309.5|44269.5|44319.5|44279.5|44319.5|44279.5|44309.5|44269.5|6
1645812620000|2022-02-25 18:10:20|44314.5|44274.5|44304.5|44264.5|44314.5|44274.5|44304.5|44264.5|16
1645812630000|2022-02-25 18:10:30|44299.6|44259.6|44304.5|44264.5|44304.5|44264.5|44299.5|44259.5|3
1645812640000|2022-02-25 18:10:40|44314.4|44274.4|44329.4|44289.4|44329.4|44289.4|44299.5|44259.5|23
1645812650000|2022-02-25 18:10:50|44334.3|44294.3|44334.3|44294.3|44334.3|44294.3|44324.4|44284.4|2
1645812660000|2022-02-25 18:11:00|44334.4|44294.4|44309.4|44269.4|44334.4|44294.4|44309.4|44269.4|13
1645812670000|2022-02-25 18:11:10|44304.4|44264.4|44299.4|44259.4|44309.4|44269.4|44299.4|44259.4|7
1645812680000|2022-02-25 18:11:20|44319.4|44279.4|44309.4|44269.4|44319.4|44279.4|44309.4|44269.4|4
1645812690000|2022-02-25 18:11:30|44314.4|44274.4|44314.4|44274.4|44314.4|44274.4|44314.4|44274.4|3
1645812700000|2022-02-25 18:11:40|||||||||7
1645812710000|2022-02-25 18:11:50|44309.4|44269.4|44309.4|44269.4|44309.4|44269.4|44309.4|44269.4|10
1645812720000|2022-02-25 18:12:00|44304.4|44264.4|44319.3|44279.3|44319.3|44279.3|44304.4|44264.4|7
1645812730000|2022-02-25 18:12:10|44319.4|44279.4|44324.3|44284.3|44329.2|44289.2|44319.4|44279.4|13
1645812740000|2022-02-25 18:12:20|44319.4|44279.4|44319.4|44279.4|44324.3|44284.3|44319.4|44279.4|16
1645812750000|2022-02-25 18:12:30|44309.4|44269.4|44299.4|44259.4|44314.4|44274.4|44299.4|44259.4|20
1645812760000|2022-02-25 18:12:40|44274.4|44234.4|44299.4|44259.4|44299.4|44259.4|44269.5|44229.5|15
1645812770000|2022-02-25 18:12:50|44304.3|44264.3|44309.4|44269.4|44319.3|44279.3|44304.3|44264.3|16
1645812780000|2022-02-25 18:13:00|44309.3|44269.3|44309.4|44269.4|44309.4|44269.4|44304.4|44264.4|22
1645812790000|2022-02-25 18:13:10|44304.4|44264.4|44304.3|44264.3|44309.4|44269.4|44299.4|44259.4|32
1645812800000|2022-02-25 18:13:20|44299.4|44259.4|44299.4|44259.4|44299.4|44259.4|44299.4|44259.4|11
1645812810000|2022-02-25 18:13:30|44299.3|44259.3|44309.4|44269.4|44309.4|44269.4|44299.3|44259.3|10
1645812820000|2022-02-25 18:13:40|44299.4|44259.4|44319.3|44279.3|44319.3|44279.3|44299.4|44259.4|9
1645812830000|2022-02-25 18:13:50|44319.4|44279.4|44314.3|44274.3|44324.4|44284.4|44309.4|44269.4|7
1645812840000|2022-02-25 18:14:00|44314.4|44274.4|44319.4|44279.4|44319.4|44279.4|44309.4|44269.4|5
1645812850000|2022-02-25 18:14:10|44324.4|44284.4|44324.4|44284.4|44324.4|44284.4|44324.3|44284.3|2
1645812860000|2022-02-25 18:14:20|44329.4|44289.4|44329.4|44289.4|44329.4|44289.4|44329.4|44289.4|16
1645812870000|2022-02-25 18:14:30|44334.3|44294.3|44329.4|44289.4|44334.3|44294.3|44329.4|44289.4|0
1645812880000|2022-02-25 18:14:40|44324.4|44284.4|44329.4|44289.4|44329.4|44289.4|44324.4|44284.4|3
1645812890000|2022-02-25 18:14:50|44334.3|44294.3|44334.3|44294.3|44334.3|44294.3|44334.3|44294.3|9
1645812900000|2022-02-25 18:15:00|44339.2|44299.2|44339.4|44299.4|44339.4|44299.4|44339.2|44299.2|2
1645812910000|2022-02-25 18:15:10|||||||||1
1645812920000|2022-02-25 18:15:20|||||||||11
1645812930000|2022-02-25 18:15:30|44349.3|44309.3|44339.4|44299.4|44349.4|44309.4|44339.4|44299.4|11
1645812940000|2022-02-25 18:15:40|44344.4|44304.4|44344.4|44304.4|44344.4|44304.4|44344.4|44304.4|3
1645812950000|2022-02-25 18:15:50|44379.4|44339.4|44374.4|44334.4|44404.3|44364.3|44374.4|44334.4|59
1645812960000|2022-02-25 18:16:00|44369.4|44329.4|44369.4|44329.4|44379.4|44339.4|44369.4|44329.4|2
1645812970000|2022-02-25 18:16:10|44374.4|44334.4|44379.4|44339.4|44379.4|44339.4|44374.4|44334.4|1
1645812980000|2022-02-25 18:16:20|44384.4|44344.4|44399.4|44359.4|44404.3|44364.3|44384.4|44344.4|6
1645812990000|2022-02-25 18:16:30|44404.3|44364.3|44404.4|44364.4|44409.4|44369.4|44399.4|44359.4|2
1645813000000|2022-02-25 18:16:40|44399.4|44359.4|44449.4|44409.4|44449.4|44409.4|44399.4|44359.4|22
1645813010000|2022-02-25 18:16:50|44439.4|44399.4|44454.4|44414.4|44454.4|44414.4|44414.4|44374.4|31
1645813020000|2022-02-25 18:17:00|44459.4|44419.4|44424.3|44384.3|44464.4|44424.4|44414.4|44374.4|14
1645813030000|2022-02-25 18:17:10|44429.3|44389.3|44454.3|44414.3|44459.3|44419.3|44429.3|44389.3|5
1645813040000|2022-02-25 18:17:20|44449.3|44409.3|44469.3|44429.3|44469.3|44429.3|44449.3|44409.3|2
1645813050000|2022-02-25 18:17:30|44459.3|44419.3|44469.3|44429.3|44469.3|44429.3|44459.3|44419.3|6
1645813060000|2022-02-25 18:17:40|44474.2|44434.2|44444.3|44404.3|44474.3|44434.3|44444.3|44404.3|5
1645813070000|2022-02-25 18:17:50|44449.3|44409.3|44469.3|44429.3|44479.2|44439.2|44449.3|44409.3|24
1645813080000|2022-02-25 18:18:00|44464.3|44424.3|44469.3|44429.3|44474.3|44434.3|44464.3|44424.3|4
1645813090000|2022-02-25 18:18:10|44464.3|44424.3|44484.3|44444.3|44484.4|44444.4|44464.3|44424.3|9
1645813100000|2022-02-25 18:18:20|44479.4|44439.4|44484.3|44444.3|44484.4|44444.4|44464.3|44424.3|11
1645813110000|2022-02-25 18:18:30|44489.3|44449.3|44489.3|44449.3|44489.3|44449.3|44484.3|44444.3|4
1645813120000|2022-02-25 18:18:40|44484.4|44444.4|44479.5|44439.5|44489.3|44449.3|44479.5|44439.5|14
1645813130000|2022-02-25 18:18:50|44484.5|44444.5|44499.5|44459.5|44514.4|44474.4|44484.5|44444.5|41
1645813140000|2022-02-25 18:19:00|44499.3|44459.3|44474.4|44434.4|44499.3|44459.3|44474.4|44434.4|9
1645813150000|2022-02-25 18:19:10|44474.5|44434.5|44484.4|44444.4|44489.3|44449.3|44474.4|44434.4|3
1645813160000|2022-02-25 18:19:20|44484.5|44444.5|44499.5|44459.5|44504.4|44464.4|44484.4|44444.4|3
1645813170000|2022-02-25 18:19:30|44504.4|44464.4|44544.3|44504.3|44544.3|44504.3|44499.5|44459.5|14
1645813180000|2022-02-25 18:19:40|44539.4|44499.4|44524.3|44484.3|44544.3|44504.3|44519.3|44479.3|18
1645813190000|2022-02-25 18:19:50|44519.4|44479.4|44534.3|44494.3|44534.3|44494.3|44504.4|44464.4|13
1645813200000|2022-02-25 18:20:00|44519.3|44479.3|44539.3|44499.3|44544.3|44504.3|44519.3|44479.3|62
1645813210000|2022-02-25 18:20:10|44529.3|44489.3|44524.3|44484.3|44534.3|44494.3|44524.3|44484.3|12
1645813220000|2022-02-25 18:20:20|44529.3|44489.3|44534.3|44494.3|44544.3|44504.3|44524.3|44484.3|12
1645813230000|2022-02-25 18:20:30|44539.3|44499.3|44524.3|44484.3|44544.3|44504.3|44524.3|44484.3|13
1645813240000|2022-02-25 18:20:40|44524.4|44484.4|44519.3|44479.3|44524.4|44484.4|44514.4|44474.4|2
1645813250000|2022-02-25 18:20:50|44514.4|44474.4|44519.3|44479.3|44529.3|44489.3|44514.3|44474.3|12
1645813260000|2022-02-25 18:21:00|44509.3|44469.3|44519.3|44479.3|44519.3|44479.3|44509.3|44469.3|2
1645813270000|2022-02-25 18:21:10|44509.3|44469.3|44499.3|44459.3|44509.3|44469.3|44494.4|44454.4|11
1645813280000|2022-02-25 18:21:20|44494.3|44454.3|44494.4|44454.4|44494.4|44454.4|44489.3|44449.3|4
1645813290000|2022-02-25 18:21:30|44494.3|44454.3|44499.3|44459.3|44499.3|44459.3|44494.3|44454.3|1
1645813300000|2022-02-25 18:21:40|44509.3|44469.3|44504.4|44464.4|44509.3|44469.3|44504.4|44464.4|4
1645813310000|2022-02-25 18:21:50|44504.3|44464.3|44509.3|44469.3|44509.3|44469.3|44504.3|44464.3|15
1645813320000|2022-02-25 18:22:00|||||||||5
1645813330000|2022-02-25 18:22:10|44499.5|44459.5|44499.4|44459.4|44504.4|44464.4|44499.3|44459.3|35
1645813340000|2022-02-25 18:22:20|44494.5|44454.5|44484.5|44444.5|44499.4|44459.4|44484.5|44444.5|8
1645813350000|2022-02-25 18:22:30|44489.4|44449.4|44509.4|44469.4|44509.5|44469.5|44484.5|44444.5|3
1645813360000|2022-02-25 18:22:40|44499.4|44459.4|44459.5|44419.5|44504.4|44464.4|44459.4|44419.4|19
1645813370000|2022-02-25 18:22:50|44454.5|44414.5|44459.4|44419.4|44474.5|44434.5|44454.5|44414.5|10
1645813380000|2022-02-25 18:23:00|44464.4|44424.4|44474.5|44434.5|44479.4|44439.4|44464.4|44424.4|14
1645813390000|2022-02-25 18:23:10|44474.4|44434.4|44474.5|44434.5|44474.5|44434.5|44474.4|44434.4|6
1645813400000|2022-02-25 18:23:20|44479.3|44439.3|44484.5|44444.5|44484.5|44444.5|44474.4|44434.4|5
1645813410000|2022-02-25 18:23:30|44479.6|44439.6|44474.5|44434.5|44479.6|44439.6|44464.5|44424.5|13
1645813420000|2022-02-25 18:23:40|44479.4|44439.4|44484.5|44444.5|44484.5|44444.5|44479.4|44439.4|15
1645813430000|2022-02-25 18:23:50|44479.5|44439.5|44489.4|44449.4|44489.4|44449.4|44479.5|44439.5|2
1645813440000|2022-02-25 18:24:00|44479.6|44439.6|44464.4|44424.4|44484.5|44444.5|44459.5|44419.5|6
1645813450000|2022-02-25 18:24:10|44459.4|44419.4|44459.4|44419.4|44459.4|44419.4|44459.4|44419.4|0
1645813460000|2022-02-25 18:24:20|44464.4|44424.4|44454.4|44414.4|44464.5|44424.5|44444.4|44404.4|13
1645813470000|2022-02-25 18:24:30|44449.4|44409.4|44434.4|44394.4|44449.4|44409.4|44429.4|44389.4|7
1645813480000|2022-02-25 18:24:40|44434.5|44394.5|44439.4|44399.4|44439.4|44399.4|44434.5|44394.5|0
1645813490000|2022-02-25 18:24:50|||||||||1
1645813500000|2022-02-25 18:25:00|44444.4|44404.4|44459.4|44419.4|44459.4|44419.4|44444.4|44404.4|15
1645813510000|2022-02-25 18:25:10|44469.4|44429.4|44449.4|44409.4|44474.4|44434.4|44449.4|44409.4|4
1645813520000|2022-02-25 18:25:20|44449.5|44409.5|44434.5|44394.5|44449.5|44409.5|44429.5|44389.5|3
1645813530000|2022-02-25 18:25:30|44429.5|44389.5|44424.4|44384.4|44434.5|44394.5|44424.4|44384.4|2
1645813540000|2022-02-25 18:25:40|44429.4|44389.4|44419.4|44379.4|44429.4|44389.4|44419.4|44379.4|5
1645813550000|2022-02-25 18:25:50|44414.4|44374.4|44414.4|44374.4|44414.4|44374.4|44399.4|44359.4|25
1645813560000|2022-02-25 18:26:00|44409.4|44369.4|44404.5|44364.5|44409.4|44369.4|44404.4|44364.4|2
1645813570000|2022-02-25 18:26:10|44409.4|44369.4|44414.4|44374.4|44414.4|44374.4|44404.5|44364.5|25
1645813580000|2022-02-25 18:26:20|44439.4|44399.4|44444.4|44404.4|44449.4|44409.4|44439.4|44399.4|5
1645813590000|2022-02-25 18:26:30|44449.4|44409.4|44459.4|44419.4|44464.4|44424.4|44449.4|44409.4|0
1645813600000|2022-02-25 18:26:40|44449.4|44409.4|44459.4|44419.4|44459.4|44419.4|44449.4|44409.4|5
1645813610000|2022-02-25 18:26:50|44464.4|44424.4|44454.4|44414.4|44479.3|44439.3|44449.3|44409.3|13
1645813620000|2022-02-25 18:27:00|44449.4|44409.4|44439.3|44399.3|44454.4|44414.4|44439.3|44399.3|3
1645813630000|2022-02-25 18:27:10|44434.4|44394.4|44454.3|44414.3|44454.3|44414.3|44434.4|44394.4|7
1645813640000|2022-02-25 18:27:20|44459.2|44419.2|44459.3|44419.3|44459.3|44419.3|44454.3|44414.3|3
1645813650000|2022-02-25 18:27:30|44464.2|44424.2|44469.3|44429.3|44469.3|44429.3|44464.2|44424.2|7
1645813660000|2022-02-25 18:27:40|44469.4|44429.4|44474.4|44434.4|44479.3|44439.3|44469.4|44429.4|5
1645813670000|2022-02-25 18:27:50|44484.3|44444.3|44474.3|44434.3|44484.3|44444.3|44469.4|44429.4|7
1645813680000|2022-02-25 18:28:00|44469.3|44429.3|44479.3|44439.3|44479.3|44439.3|44464.3|44424.3|11
1645813690000|2022-02-25 18:28:10|44484.3|44444.3|44464.3|44424.3|44484.3|44444.3|44464.3|44424.3|2
1645813700000|2022-02-25 18:28:20|44474.2|44434.2|44474.3|44434.3|44474.3|44434.3|44474.2|44434.2|2
1645813710000|2022-02-25 18:28:30|44479.2|44439.2|44479.2|44439.2|44479.2|44439.2|44474.3|44434.3|0
1645813720000|2022-02-25 18:28:40|44484.3|44444.3|44479.3|44439.3|44484.4|44444.4|44479.3|44439.3|2
1645813730000|2022-02-25 18:28:50|||||||||1
1645813740000|2022-02-25 18:29:00|44484.3|44444.3|44479.3|44439.3|44484.3|44444.3|44474.4|44434.4|8
1645813750000|2022-02-25 18:29:10|44469.4|44429.4|44479.2|44439.2|44479.2|44439.2|44469.3|44429.3|5
1645813760000|2022-02-25 18:29:20|44474.3|44434.3|44484.3|44444.3|44484.3|44444.3|44474.3|44434.3|14
1645813770000|2022-02-25 18:29:30|44489.3|44449.3|44494.2|44454.2|44494.2|44454.2|44484.3|44444.3|0
1645813780000|2022-02-25 18:29:40|44489.3|44449.3|44484.3|44444.3|44489.3|44449.3|44479.3|44439.3|13
1645813790000|2022-02-25 18:29:50|44499.3|44459.3|44484.3|44444.3|44499.3|44459.3|44484.3|44444.3|3
1645813800000|2022-02-25 18:30:00|44489.2|44449.2|44474.3|44434.3|44489.3|44449.3|44469.3|44429.3|8
1645813810000|2022-02-25 18:30:10|44479.3|44439.3|44479.3|44439.3|44479.3|44439.3|44474.3|44434.3|3
1645813820000|2022-02-25 18:30:20|44474.3|44434.3|44479.3|44439.3|44479.3|44439.3|44474.3|44434.3|6
1645813830000|2022-02-25 18:30:30|44469.3|44429.3|44474.3|44434.3|44474.3|44434.3|44469.3|44429.3|15
1645813840000|2022-02-25 18:30:40|44499.3|44459.3|44484.3|44444.3|44499.3|44459.3|44484.3|44444.3|9
1645813850000|2022-02-25 18:30:50|44489.3|44449.3|44489.3|44449.3|44489.3|44449.3|44489.3|44449.3|1
1645813860000|2022-02-25 18:31:00|44484.3|44444.3|44489.3|44449.3|44489.3|44449.3|44469.3|44429.3|10
1645813870000|2022-02-25 18:31:10|44484.3|44444.3|44489.3|44449.3|44489.3|44449.3|44484.3|44444.3|2
1645813880000|2022-02-25 18:31:20|44494.3|44454.3|44494.3|44454.3|44499.3|44459.3|44494.3|44454.3|8
1645813890000|2022-02-25 18:31:30|44499.3|44459.3|44489.3|44449.3|44499.3|44459.3|44469.3|44429.3|30
1645813900000|2022-02-25 18:31:40|44479.3|44439.3|44489.3|44449.3|44489.3|44449.3|44479.3|44439.3|3
1645813910000|2022-02-25 18:31:50|44499.3|44459.3|44539.3|44499.3|44544.3|44504.3|44499.3|44459.3|24
1645813920000|2022-02-25 18:32:00|44529.3|44489.3|44524.3|44484.3|44529.3|44489.3|44524.3|44484.3|7
1645813930000|2022-02-25 18:32:10|44529.3|44489.3|44524.3|44484.3|44529.3|44489.3|44524.3|44484.3|2
1645813940000|2022-02-25 18:32:20|44514.3|44474.3|44514.3|44474.3|44514.3|44474.3|44514.3|44474.3|6
1645813950000|2022-02-25 18:32:30|44519.3|44479.3|44559.3|44519.3|44564.3|44524.3|44519.3|44479.3|27
1645813960000|2022-02-25 18:32:40|44549.3|44509.3|44544.3|44504.3|44549.3|44509.3|44544.3|44504.3|6
1645813970000|2022-02-25 18:32:50|44539.4|44499.4|44529.3|44489.3|44539.4|44499.4|44524.3|44484.3|3
1645813980000|2022-02-25 18:33:00|44524.3|44484.3|44529.3|44489.3|44529.3|44489.3|44524.3|44484.3|1
1645813990000|2022-02-25 18:33:10|44524.3|44484.3|44524.3|44484.3|44529.3|44489.3|44519.3|44479.3|12
1645814000000|2022-02-25 18:33:20|44519.3|44479.3|44509.3|44469.3|44519.3|44479.3|44509.3|44469.3|1
1645814010000|2022-02-25 18:33:30|44499.3|44459.3|44489.3|44449.3|44504.3|44464.3|44489.3|44449.3|20
1645814020000|2022-02-25 18:33:40|44479.3|44439.3|44489.3|44449.3|44494.3|44454.3|44479.3|44439.3|28
1645814030000|2022-02-25 18:33:50|44479.3|44439.3|44479.3|44439.3|44479.3|44439.3|44469.3|44429.3|6
1645814040000|2022-02-25 18:34:00|44484.3|44444.3|44504.2|44464.2|44504.2|44464.2|44479.3|44439.3|18
1645814050000|2022-02-25 18:34:10|44494.3|44454.3|44494.3|44454.3|44494.3|44454.3|44494.3|44454.3|4
1645814060000|2022-02-25 18:34:20|44489.3|44449.3|44474.3|44434.3|44494.2|44454.2|44474.3|44434.3|2
1645814070000|2022-02-25 18:34:30|44479.3|44439.3|44474.3|44434.3|44479.3|44439.3|44469.3|44429.3|13
1645814080000|2022-02-25 18:34:40|44469.3|44429.3|44469.3|44429.3|44469.3|44429.3|44469.3|44429.3|0
1645814090000|2022-02-25 18:34:50|44464.3|44424.3|44464.2|44424.2|44464.3|44424.3|44459.3|44419.3|67
1645814100000|2022-02-25 18:35:00|44454.3|44414.3|44479.3|44439.3|44479.3|44439.3|44454.3|44414.3|5
1645814110000|2022-02-25 18:35:10|44474.3|44434.3|44484.3|44444.3|44484.3|44444.3|44474.3|44434.3|2
1645814120000|2022-02-25 18:35:20|44484.2|44444.2|44479.3|44439.3|44484.2|44444.2|44479.3|44439.3|12
1645814130000|2022-02-25 18:35:30|44474.3|44434.3|44469.3|44429.3|44474.3|44434.3|44469.3|44429.3|1
1645814140000|2022-02-25 18:35:40|44464.3|44424.3|44459.3|44419.3|44469.3|44429.3|44459.3|44419.3|2
1645814150000|2022-02-25 18:35:50|44464.3|44424.3|44464.3|44424.3|44479.1|44439.1|44464.2|44424.2|5
1645814160000|2022-02-25 18:36:00|44469.3|44429.3|44479.3|44439.3|44479.3|44439.3|44469.3|44429.3|0
1645814170000|2022-02-25 18:36:10|44484.2|44444.2|44484.2|44444.2|44484.3|44444.3|44484.2|44444.2|0
1645814180000|2022-02-25 18:36:20|44484.3|44444.3|44484.3|44444.3|44484.3|44444.3|44484.2|44444.2|2
1645814190000|2022-02-25 18:36:30|44479.3|44439.3|44484.2|44444.2|44484.3|44444.3|44479.3|44439.3|2
1645814200000|2022-02-25 18:36:40|44489.2|44449.2|44494.2|44454.2|44494.2|44454.2|44489.2|44449.2|2
1645814210000|2022-02-25 18:36:50|44489.2|44449.2|44479.2|44439.2|44489.2|44449.2|44479.2|44439.2|2
1645814220000|2022-02-25 18:37:00|44479.3|44439.3|44489.2|44449.2|44494.2|44454.2|44479.2|44439.2|10
1645814230000|2022-02-25 18:37:10|44494.2|44454.2|44494.3|44454.3|44494.3|44454.3|44494.2|44454.2|2
1645814240000|2022-02-25 18:37:20|44499.2|44459.2|44504.3|44464.3|44504.3|44464.3|44499.2|44459.2|2
1645814250000|2022-02-25 18:37:30|44504.2|44464.2|44519.3|44479.3|44519.4|44479.4|44504.2|44464.2|40
1645814260000|2022-02-25 18:37:40|44529.2|44489.2|44529.2|44489.2|44539.2|44499.2|44524.3|44484.3|16
1645814270000|2022-02-25 18:37:50|44524.3|44484.3|44534.1|44494.1|44539.1|44499.1|44524.3|44484.3|25
1645814280000|2022-02-25 18:38:00|44534.2|44494.2|44479.1|44439.1|44534.2|44494.2|44474.2|44434.2|42
1645814290000|2022-02-25 18:38:10|44479|44439|44484.1|44444.1|44484.1|44444.1|44469.1|44429.1|25
1645814300000|2022-02-25 18:38:20|44474.1|44434.1|44474.1|44434.1|44474.1|44434.1|44464.2|44424.2|17
1645814310000|2022-02-25 18:38:30|44469.2|44429.2|44464.2|44424.2|44474.1|44434.1|44464.2|44424.2|8
1645814320000|2022-02-25 18:38:40|44464.1|44424.1|44464.1|44424.1|44464.1|44424.1|44464.1|44424.1|2
1645814330000|2022-02-25 18:38:50|44464.2|44424.2|44484.1|44444.1|44509|44469|44464.1|44424.1|71
1645814350000|2022-02-25 18:39:10|44479.2|44439.2|44479.1|44439.1|44484.1|44444.1|44479|44439|32
1645814360000|2022-02-25 18:39:20|44479|44439|44479|44439|44479|44439|44479|44439|1
1645814370000|2022-02-25 18:39:30|44474.1|44434.1|44474|44434|44474.1|44434.1|44459.1|44419.1|12
1645814380000|2022-02-25 18:39:40|44474.1|44434.1|44474.1|44434.1|44474.1|44434.1|44474.1|44434.1|0
1645814390000|2022-02-25 18:39:50|44474|44434|44474.1|44434.1|44474.1|44434.1|44469.1|44429.1|2
1645814410000|2022-02-25 18:40:10|44474.2|44434.2|44474|44434|44509.1|44469.1|44464|44424|11
1645814420000|2022-02-25 18:40:20|44479|44439|44484|44444|44484|44444|44479|44439|0
1645814430000|2022-02-25 18:40:30|44484.1|44444.1|44484.1|44444.1|44484.1|44444.1|44484|44444|0
1645814440000|2022-02-25 18:40:40|44489|44449|44484.1|44444.1|44494|44454|44479.1|44439.1|7
1645814450000|2022-02-25 18:40:50|44489.1|44449.1|44494|44454|44494|44454|44489.1|44449.1|2
1645814460000|2022-02-25 18:41:00|44489.1|44449.1|44484|44444|44489.1|44449.1|44479.1|44439.1|11
1645814470000|2022-02-25 18:41:10|44489.1|44449.1|44489.1|44449.1|44489.1|44449.1|44489.1|44449.1|0
1645814480000|2022-02-25 18:41:20|44499.1|44459.1|44489.1|44449.1|44499.1|44459.1|44489.1|44449.1|20
1645814490000|2022-02-25 18:41:30|44494.1|44454.1|44494|44454|44494.1|44454.1|44494|44454|0
1645814500000|2022-02-25 18:41:40|44499|44459|44494|44454|44499|44459|44489|44449|3
1645814520000|2022-02-25 18:42:00|44489.1|44449.1|44489|44449|44489.1|44449.1|44489|44449|8
1645814530000|2022-02-25 18:42:10|44499|44459|44494|44454|44499|44459|44494|44454|8
1645814540000|2022-02-25 18:42:20|44489.1|44449.1|44499|44459|44499|44459|44489|44449|6
1645814550000|2022-02-25 18:42:30|44504|44464|44504|44464|44504|44464|44504|44464|1
1645814560000|2022-02-25 18:42:40|44499|44459|44489|44449|44499|44459|44489|44449|4
1645814570000|2022-02-25 18:42:50|44494|44454|44494|44454|44494|44454|44489|44449|3
1645814580000|2022-02-25 18:43:00|44499|44459|44504.1|44464.1|44509.1|44469.1|44494|44454|16
1645814590000|2022-02-25 18:43:10|44504|44464|44509.1|44469.1|44509.1|44469.1|44504|44464|22
1645814600000|2022-02-25 18:43:20|44504.2|44464.2|44499.1|44459.1|44504.2|44464.2|44499.1|44459.1|3
1645814620000|2022-02-25 18:43:40|44504.1|44464.1|44504.1|44464.1|44504.1|44464.1|44504|44464|3
1645814630000|2022-02-25 18:43:50|44509|44469|44509.1|44469.1|44509.1|44469.1|44509|44469|1
1645814640000|2022-02-25 18:44:00|44499.2|44459.2|44504|44464|44504.1|44464.1|44499.1|44459.1|31
1645814650000|2022-02-25 18:44:10|44504.1|44464.1|44504.1|44464.1|44504.1|44464.1|44504|44464|0
1645814660000|2022-02-25 18:44:20|44504|44464|44533.9|44493.9|44533.9|44493.9|44499.1|44459.1|12
1645814670000|2022-02-25 18:44:30|44534|44494|44533.9|44493.9|44538.9|44498.9|44533.9|44493.9|23
1645814700000|2022-02-25 18:45:00|44529|44489|44543.9|44503.9|44543.9|44503.9|44529|44489|2
1645814710000|2022-02-25 18:45:10|44538.9|44498.9|44558.9|44518.9|44558.9|44518.9|44533.9|44493.9|15
1645814720000|2022-02-25 18:45:20|44553.9|44513.9|44573.9|44533.9|44573.9|44533.9|44553.9|44513.9|6
1645814750000|2022-02-25 18:45:50|44554|44514|44558.9|44518.9|44558.9|44518.9|44554|44514|2
1645814760000|2022-02-25 18:46:00|44554|44514|44553.9|44513.9|44563.9|44523.9|44548.9|44508.9|17
1645814770000|2022-02-25 18:46:10|44548.9|44508.9|44558.9|44518.9|44558.9|44518.9|44548.9|44508.9|5
1645814780000|2022-02-25 18:46:20|44563.9|44523.9|44558.9|44518.9|44563.9|44523.9|44558.9|44518.9|17
1645814790000|2022-02-25 18:46:30|44553.9|44513.9|44553.9|44513.9|44553.9|44513.9|44553.9|44513.9|3
1645814800000|2022-02-25 18:46:40|44558.9|44518.9|44553.9|44513.9|44558.9|44518.9|44553.9|44513.9|2
1645814810000|2022-02-25 18:46:50|44558.9|44518.9|44583.9|44543.9|44583.9|44543.9|44553.9|44513.9|5
1645814820000|2022-02-25 18:47:00|44588.9|44548.9|44578.9|44538.9|44593.9|44553.9|44563.9|44523.9|16
1645814830000|2022-02-25 18:47:10|44573.9|44533.9|44568.9|44528.9|44573.9|44533.9|44568.9|44528.9|1
1645814840000|2022-02-25 18:47:20|44558.9|44518.9|44558.9|44518.9|44559|44519|44549|44509|20
1645814850000|2022-02-25 18:47:30|44553.9|44513.9|44554|44514|44558.9|44518.9|44553.9|44513.9|15
1645814860000|2022-02-25 18:47:40|44549.1|44509.1|44549.1|44509.1|44549.1|44509.1|44549.1|44509.1|0
1645814870000|2022-02-25 18:47:50|44549|44509|44549|44509|44549|44509|44548.9|44508.9|4
1645814880000|2022-02-25 18:48:00|44548.9|44508.9|44549|44509|44549|44509|44548.9|44508.9|3
1645814890000|2022-02-25 18:48:10|44558.9|44518.9|44553.9|44513.9|44558.9|44518.9|44553.9|44513.9|4
1645814900000|2022-02-25 18:48:20|44554|44514|44558.9|44518.9|44558.9|44518.9|44554|44514|2
1645814930000|2022-02-25 18:48:50|||||||||1
1645814940000|2022-02-25 18:49:00|44553.9|44513.9|44553.9|44513.9|44558.9|44518.9|44548.9|44508.9|13
1645814950000|2022-02-25 18:49:10|44548.9|44508.9|44558.9|44518.9|44558.9|44518.9|44548.9|44508.9|7
1645814960000|2022-02-25 18:49:20|44553.9|44513.9|44553.9|44513.9|44553.9|44513.9|44553.9|44513.9|1
1645814980000|2022-02-25 18:49:40|44558.9|44518.9|44553.9|44513.9|44568.9|44528.9|44553.9|44513.9|6
1645814990000|2022-02-25 18:49:50|44548.9|44508.9|44533.9|44493.9|44548.9|44508.9|44533.9|44493.9|2
1645815000000|2022-02-25 18:50:00|44538.9|44498.9|44538.9|44498.9|44543.9|44503.9|44533.9|44493.9|4
1645815010000|2022-02-25 18:50:10|44543.9|44503.9|44548.9|44508.9|44548.9|44508.9|44543.9|44503.9|11
1645815020000|2022-02-25 18:50:20|||||||||9
1645815030000|2022-02-25 18:50:30|44538.9|44498.9|44543.9|44503.9|44543.9|44503.9|44538.9|44498.9|4
1645815040000|2022-02-25 18:50:40|44548.8|44508.8|44533.9|44493.9|44549|44509|44533.9|44493.9|28
1645815050000|2022-02-25 18:50:50|44538.9|44498.9|44504|44464|44538.9|44498.9|44503.9|44463.9|7
1645815060000|2022-02-25 18:51:00|44508.9|44468.9|44524|44484|44528.9|44488.9|44503.9|44463.9|6
1645815070000|2022-02-25 18:51:10|44523.9|44483.9|44523.9|44483.9|44523.9|44483.9|44523.8|44483.8|6
1645815080000|2022-02-25 18:51:20|44523.8|44483.8|44523.9|44483.9|44523.9|44483.9|44523.8|44483.8|0
1645815090000|2022-02-25 18:51:30|44513.9|44473.9|44509|44469|44518.9|44478.9|44509|44469|8
1645815100000|2022-02-25 18:51:40|44528.9|44488.9|44538.9|44498.9|44538.9|44498.9|44528.9|44488.9|15
1645815110000|2022-02-25 18:51:50|44524|44484|44528.9|44488.9|44528.9|44488.9|44524|44484|3
1645815120000|2022-02-25 18:52:00|44538.9|44498.9|44524|44484|44538.9|44498.9|44524|44484|44
1645815130000|2022-02-25 18:52:10|44543.7|44503.7|44533.9|44493.9|44543.8|44503.8|44514|44474|115
1645815140000|2022-02-25 18:52:20|44533.8|44493.8|44509|44469|44533.8|44493.8|44509|44469|4
1645815150000|2022-02-25 18:52:30|44514|44474|44473.9|44433.9|44523.9|44483.9|44464|44424|21
1645815160000|2022-02-25 18:52:40|44459|44419|44444|44404|44459|44419|44424|44384|12
1645815170000|2022-02-25 18:52:50|44434.1|44394.1|44419.1|44379.1|44458.9|44418.9|44414|44374|39
1645815180000|2022-02-25 18:53:00|44414.1|44374.1|44434.1|44394.1|44444|44404|44414.1|44374.1|40
1645815190000|2022-02-25 18:53:10|44434|44394|44434|44394|44434.1|44394.1|44429|44389|1
1645815200000|2022-02-25 18:53:20|44434.1|44394.1|44434|44394|44434.1|44394.1|44429.1|44389.1|7
1645815210000|2022-02-25 18:53:30|44434.1|44394.1|44444|44404|44444|44404|44434.1|44394.1|6
1645815220000|2022-02-25 18:53:40|44443.9|44403.9|44394.1|44354.1|44443.9|44403.9|44394.1|44354.1|12
1645815230000|2022-02-25 18:53:50|44399|44359|44374|44334|44414|44374|44359.1|44319.1|28
1645815240000|2022-02-25 18:54:00|44379|44339|44374|44334|44384|44344|44374|44334|14
1645815250000|2022-02-25 18:54:10|44379|44339|44384|44344|44394|44354|44374|44334|10
1645815260000|2022-02-25 18:54:20|44394|44354|44389|44349|44394|44354|44389|44349|3
1645815270000|2022-02-25 18:54:30|44379.1|44339.1|44394|44354|44394|44354|44379.1|44339.1|4
1645815280000|2022-02-25 18:54:40|44389|44349|44394|44354|44394|44354|44384|44344|6
1645815290000|2022-02-25 18:54:50|44398.9|44358.9|44409|44369|44409|44369|44398.9|44358.9|4
1645815300000|2022-02-25 18:55:00|44408.8|44368.8|44404|44364|44408.8|44368.8|44399|44359|6
1645815310000|2022-02-25 18:55:10|44409|44369|44409|44369|44409|44369|44409|44369|0
1645815320000|2022-02-25 18:55:20|44404|44364|44394|44354|44409|44369|44394|44354|17
1645815330000|2022-02-25 18:55:30|44389|44349|44404|44364|44404|44364|44389|44349|12
1645815340000|2022-02-25 18:55:40|||||||||4
1645815350000|2022-02-25 18:55:50|44414|44374|44444|44404|44444|44404|44414|44374|27
1645815360000|2022-02-25 18:56:00|44434.1|44394.1|44434|44394|44434.1|44394.1|44429.1|44389.1|5
1645815370000|2022-02-25 18:56:10|44439.1|44399.1|44444|44404|44444|44404|44439|44399|2
1645815380000|2022-02-25 18:56:20|44434|44394|44433.9|44393.9|44434|44394|44433.9|44393.9|21
1645815400000|2022-02-25 18:56:40|44443.9|44403.9|44423.9|44383.9|44443.9|44403.9|44423.9|44383.9|26
1645815410000|2022-02-25 18:56:50|44428.9|44388.9|44433.9|44393.9|44443.8|44403.8|44423.9|44383.9|11
1645815420000|2022-02-25 18:57:00|44429|44389|44433.9|44393.9|44433.9|44393.9|44429|44389|1
1645815430000|2022-02-25 18:57:10|44433.8|44393.8|44424|44384|44433.8|44393.8|44423.9|44383.9|4
1645815440000|2022-02-25 18:57:20|44428.9|44388.9|44433.9|44393.9|44433.9|44393.9|44428.9|44388.9|1
1645815450000|2022-02-25 18:57:30|44433.7|44393.7|44414|44374|44433.7|44393.7|44414|44374|3
1645815460000|2022-02-25 18:57:40|44413.9|44373.9|44423.9|44383.9|44423.9|44383.9|44413.9|44373.9|11
1645815470000|2022-02-25 18:57:50|44423.8|44383.8|44383.9|44343.9|44423.8|44383.8|44383.9|44343.9|5
1645815480000|2022-02-25 18:58:00|44384|44344|44413.9|44373.9|44413.9|44373.9|44384|44344|20
1645815490000|2022-02-25 18:58:10|44423.8|44383.8|44423.9|44383.9|44423.9|44383.9|44423.8|44383.8|0
1645815500000|2022-02-25 18:58:20|44433.9|44393.9|44433.9|44393.9|44433.9|44393.9|44433.9|44393.9|0
1645815510000|2022-02-25 18:58:30|44448.9|44408.9|44453.9|44413.9|44453.9|44413.9|44443.9|44403.9|13
1645815520000|2022-02-25 18:58:40|44458.9|44418.9|44493.9|44453.9|44498.9|44458.9|44453.9|44413.9|6
1645815530000|2022-02-25 18:58:50|44488.8|44448.8|44503.9|44463.9|44513.9|44473.9|44488.8|44448.8|14
1645815540000|2022-02-25 18:59:00|44493.9|44453.9|44493.9|44453.9|44508.9|44468.9|44488.9|44448.9|13
1645815560000|2022-02-25 18:59:20|44488.9|44448.9|44464.1|44424.1|44503.8|44463.8|44464|44424|22
1645815570000|2022-02-25 18:59:30|44474|44434|44473.9|44433.9|44474.1|44434.1|44469|44429|4
1645815580000|2022-02-25 18:59:40|44469|44429|44444|44404|44469|44429|44439|44399|6
1645815590000|2022-02-25 18:59:50|44439.1|44399.1|44434.1|44394.1|44439.1|44399.1|44429.1|44389.1|9
1645815600000|2022-02-25 19:00:00|44444.1|44404.1|44444|44404|44449|44409|44444|44404|6
1645815610000|2022-02-25 19:00:10|44444.1|44404.1|44444|44404|44449|44409|44444|44404|45
1645815620000|2022-02-25 19:00:20|44449|44409|44454.1|44414.1|44454.1|44414.1|44444.1|44404.1|6
1645815630000|2022-02-25 19:00:30|44454|44414|44444.1|44404.1|44468.9|44428.9|44444|44404|9
1645815640000|2022-02-25 19:00:40|44399.1|44359.1|44404|44364|44404|44364|44399.1|44359.1|14
1645815650000|2022-02-25 19:00:50|44399|44359|44404|44364|44404|44364|44399|44359|14
1645815660000|2022-02-25 19:01:00|44404.1|44364.1|44433.9|44393.9|44433.9|44393.9|44404|44364|7
1645815670000|2022-02-25 19:01:10|44434|44394|44434|44394|44439|44399|44434|44394|0
1645815680000|2022-02-25 19:01:20|44429|44389|44429|44389|44429|44389|44424|44384|2
1645815690000|2022-02-25 19:01:30|44433.9|44393.9|44424|44384|44433.9|44393.9|44424|44384|1
1645815700000|2022-02-25 19:01:40|44463.9|44423.9|44493.9|44453.9|44498.8|44458.8|44463.9|44423.9|11
1645815710000|2022-02-25 19:01:50|44463.9|44423.9|44463.9|44423.9|44463.9|44423.9|44463.9|44423.9|2
1645815720000|2022-02-25 19:02:00|44454|44414|44454|44414|44454|44414|44449|44409|45
1645815730000|2022-02-25 19:02:10|44458.9|44418.9|44464|44424|44469|44429|44458.9|44418.9|3
1645815740000|2022-02-25 19:02:20|44459.1|44419.1|44454|44414|44459.1|44419.1|44454|44414|0
1645815750000|2022-02-25 19:02:30|44468.9|44428.9|44473.9|44433.9|44493.9|44453.9|44468.9|44428.9|24
1645815760000|2022-02-25 19:02:40|44468.9|44428.9|44473.9|44433.9|44473.9|44433.9|44463.9|44423.9|5
1645815770000|2022-02-25 19:02:50|44473.8|44433.8|44478.8|44438.8|44488.8|44448.8|44473.8|44433.8|3
1645815780000|2022-02-25 19:03:00|44473.8|44433.8|44478.8|44438.8|44478.8|44438.8|44458.8|44418.8|4
1645815790000|2022-02-25 19:03:10|44473.9|44433.9|44463.8|44423.8|44473.9|44433.9|44463.8|44423.8|5
1645815800000|2022-02-25 19:03:20|44468.8|44428.8|44453.8|44413.8|44473.8|44433.8|44448.9|44408.9|8
1645815810000|2022-02-25 19:03:30|44448.8|44408.8|44473.8|44433.8|44473.8|44433.8|44448.8|44408.8|3
1645815820000|2022-02-25 19:03:40|44468.8|44428.8|44463.8|44423.8|44473.8|44433.8|44463.8|44423.8|11
1645815830000|2022-02-25 19:03:50|44458.8|44418.8|44463.8|44423.8|44463.8|44423.8|44453.8|44413.8|9
1645815840000|2022-02-25 19:04:00|44458.8|44418.8|44463.8|44423.8|44468.8|44428.8|44458.8|44418.8|2
1645815850000|2022-02-25 19:04:10|44448.9|44408.9|44453.8|44413.8|44458.8|44418.8|44448.9|44408.9|9
1645815860000|2022-02-25 19:04:20|44448.8|44408.8|44423.9|44383.9|44458.7|44418.7|44409.1|44369.1|31
1645815870000|2022-02-25 19:04:30|44423.8|44383.8|44413.9|44373.9|44423.8|44383.8|44413.9|44373.9|5
1645815880000|2022-02-25 19:04:40|44418.8|44378.8|44419|44379|44433.9|44393.9|44418.8|44378.8|23
1645815890000|2022-02-25 19:04:50|44409|44369|44443.9|44403.9|44443.9|44403.9|44404|44364|9
1645815900000|2022-02-25 19:05:00|44444|44404|44433.9|44393.9|44468.8|44428.8|44424|44384|13
1645815910000|2022-02-25 19:05:10|44423.9|44383.9|44413.9|44373.9|44424|44384|44409|44369|15
1645815920000|2022-02-25 19:05:20|44403.9|44363.9|44404|44364|44413.9|44373.9|44403.9|44363.9|20
1645815930000|2022-02-25 19:05:30|44413.9|44373.9|44429|44389|44439|44399|44413.9|44373.9|7
1645815940000|2022-02-25 19:05:40|44423.9|44383.9|44414|44374|44424|44384|44414|44374|6
1645815950000|2022-02-25 19:05:50|44404|44364|44414|44374|44419|44379|44404|44364|8
1645815960000|2022-02-25 19:06:00|44418.9|44378.9|44413.9|44373.9|44428.8|44388.8|44409|44369|19
1645815970000|2022-02-25 19:06:10|44418.8|44378.8|44428.8|44388.8|44428.8|44388.8|44418.8|44378.8|6
1645815980000|2022-02-25 19:06:20|44418.8|44378.8|44403.9|44363.9|44424|44384|44403.9|44363.9|6
1645815990000|2022-02-25 19:06:30|44409|44369|44418.9|44378.9|44418.9|44378.9|44404|44364|3
1645816000000|2022-02-25 19:06:40|44423.9|44383.9|44399|44359|44424|44384|44399|44359|11
1645816010000|2022-02-25 19:06:50|44403.9|44363.9|44393.9|44353.9|44403.9|44363.9|44389|44349|22
1645816020000|2022-02-25 19:07:00|44389|44349|44443.9|44403.9|44453.9|44413.9|44389|44349|18
1645816030000|2022-02-25 19:07:10|44439|44399|44429|44389|44439|44399|44424|44384|10
1645816040000|2022-02-25 19:07:20|44428.9|44388.9|44414|44374|44429|44389|44414|44374|8
1645816050000|2022-02-25 19:07:30|44399|44359|44404|44364|44404|44364|44394|44354|5
1645816060000|2022-02-25 19:07:40|44399|44359|44413.9|44373.9|44419|44379|44399|44359|7
1645816070000|2022-02-25 19:07:50|44414|44374|44399|44359|44428.8|44388.8|44399|44359|14
1645816080000|2022-02-25 19:08:00|44404|44364|44379|44339|44404|44364|44379|44339|26
1645816090000|2022-02-25 19:08:10|44379.1|44339.1|44379|44339|44389|44349|44379|44339|9
1645816100000|2022-02-25 19:08:20|44384|44344|44404|44364|44404|44364|44379|44339|58
1645816110000|2022-02-25 19:08:30|44409|44369|44379|44339|44409|44369|44379|44339|13
1645816120000|2022-02-25 19:08:40|44394|44354|44394|44354|44399|44359|44384.1|44344.1|26
1645816130000|2022-02-25 19:08:50|44389|44349|44394|44354|44394|44354|44389|44349|3
1645816140000|2022-02-25 19:09:00|44399|44359|44413.9|44373.9|44423.9|44383.9|44394|44354|16
1645816150000|2022-02-25 19:09:10|44418.9|44378.9|44423.9|44383.9|44428.9|44388.9|44418.9|44378.9|3
1645816160000|2022-02-25 19:09:20|44418.9|44378.9|44388.9|44348.9|44418.9|44378.9|44378.9|44338.9|11
1645816170000|2022-02-25 19:09:30|44389|44349|44403.9|44363.9|44413.9|44373.9|44389|44349|5
1645816180000|2022-02-25 19:09:40|44408.8|44368.8|44388.9|44348.9|44408.9|44368.9|44388.9|44348.9|12
1645816190000|2022-02-25 19:09:50|44403.8|44363.8|44393.9|44353.9|44403.9|44363.9|44393.9|44353.9|10
1645816200000|2022-02-25 19:10:00|44383.9|44343.9|44413.9|44373.9|44423.9|44383.9|44378.9|44338.9|38
1645816210000|2022-02-25 19:10:10|44418.9|44378.9|44438.9|44398.9|44443.9|44403.9|44418.9|44378.9|6
1645816220000|2022-02-25 19:10:20|44418.9|44378.9|44388.9|44348.9|44418.9|44378.9|44383.9|44343.9|9
1645816230000|2022-02-25 19:10:30|44383.9|44343.9|44328.9|44288.9|44384|44344|44318.9|44278.9|31
1645816240000|2022-02-25 19:10:40|44343.9|44303.9|44328.9|44288.9|44348.9|44308.9|44323.9|44283.9|27
1645816250000|2022-02-25 19:10:50|44323.9|44283.9|44313.9|44273.9|44323.9|44283.9|44308.9|44268.9|17
1645816260000|2022-02-25 19:11:00|44328.8|44288.8|44333.9|44293.9|44338.9|44298.9|44318.9|44278.9|40
1645816270000|2022-02-25 19:11:10|44328.9|44288.9|44353.9|44313.9|44353.9|44313.9|44328.9|44288.9|8
1645816280000|2022-02-25 19:11:20|44348.9|44308.9|44333.9|44293.9|44348.9|44308.9|44333.9|44293.9|12
1645816290000|2022-02-25 19:11:30|44338.9|44298.9|44309|44269|44338.9|44298.9|44309|44269|121
1645816300000|2022-02-25 19:11:40|44304|44264|44304|44264|44304|44264|44294|44254|35
1645816310000|2022-02-25 19:11:50|44314|44274|44299.1|44259.1|44314|44274|44299|44259|29
1645816320000|2022-02-25 19:12:00|44289.2|44249.2|44279.1|44239.1|44289.2|44249.2|44269.1|44229.1|19
1645816330000|2022-02-25 19:12:10|44284.1|44244.1|44274.1|44234.1|44289.1|44249.1|44274.1|44234.1|23
1645816340000|2022-02-25 19:12:20|44269.2|44229.2|44274.1|44234.1|44279.1|44239.1|44269.1|44229.1|16
1645816350000|2022-02-25 19:12:30|44279.1|44239.1|44269.1|44229.1|44279.1|44239.1|44259.1|44219.1|28
1645816360000|2022-02-25 19:12:40|44264.1|44224.1|44274|44234|44279|44239|44259.1|44219.1|25
1645816370000|2022-02-25 19:12:50|44279.1|44239.1|44344.1|44304.1|44349.1|44309.1|44279.1|44239.1|18
1645816380000|2022-02-25 19:13:00|44334.1|44294.1|44319.1|44279.1|44334.1|44294.1|44314.1|44274.1|44
1645816390000|2022-02-25 19:13:10|44329.1|44289.1|44349.3|44309.3|44349.3|44309.3|44319.2|44279.2|25
1645816400000|2022-02-25 19:13:20|44339.3|44299.3|44314.3|44274.3|44349.3|44309.3|44299.3|44259.3|33
1645816410000|2022-02-25 19:13:30|44309.3|44269.3|44309.4|44269.4|44309.4|44269.4|44299.3|44259.3|99
1645816420000|2022-02-25 19:13:40|44304.4|44264.4|44284.7|44244.7|44304.4|44264.4|44284.5|44244.5|67
1645816430000|2022-02-25 19:13:50|44289.7|44249.7|44289.6|44249.6|44304.5|44264.5|44289.6|44249.6|53
1645816440000|2022-02-25 19:14:00|44279.7|44239.7|44279.5|44239.5|44289.5|44249.5|44269.5|44229.5|115
1645816450000|2022-02-25 19:14:10|44274.5|44234.5|44259.5|44219.5|44274.5|44234.5|44249.5|44209.5|108
1645816460000|2022-02-25 19:14:20|44269.5|44229.5|44259.6|44219.6|44289.5|44249.5|44259.5|44219.5|125
1645816470000|2022-02-25 19:14:30|44279.3|44239.3|44289.5|44249.5|44349.4|44309.4|44279.3|44239.3|96
1645816480000|2022-02-25 19:14:40|44289.4|44249.4|44289.6|44249.6|44304.5|44264.5|44279.5|44239.5|165
1645816490000|2022-02-25 19:14:50|44289.5|44249.5|44264.7|44224.7|44289.5|44249.5|44264.7|44224.7|88
1645816500000|2022-02-25 19:15:00|44279.7|44239.7|44269.6|44229.6|44289.5|44249.5|44269.5|44229.5|38
1645816510000|2022-02-25 19:15:10|44269.5|44229.5|44299.3|44259.3|44299.3|44259.3|44269.4|44229.4|60
1645816520000|2022-02-25 19:15:20|44294.4|44254.4|44289.4|44249.4|44309.3|44269.3|44289.4|44249.4|14
1645816530000|2022-02-25 19:15:30|44294.4|44254.4|44289.4|44249.4|44299.4|44259.4|44289.4|44249.4|19
1645816540000|2022-02-25 19:15:40|44299.3|44259.3|44299.4|44259.4|44299.4|44259.4|44299.3|44259.3|20
1645816550000|2022-02-25 19:15:50|44299.3|44259.3|44294.4|44254.4|44299.3|44259.3|44294.2|44254.2|0
1645816560000|2022-02-25 19:16:00|44299.3|44259.3|44279.2|44239.2|44299.3|44259.3|44279.2|44239.2|41
1645816570000|2022-02-25 19:16:10|44284.2|44244.2|44244.2|44204.2|44294.2|44254.2|44244.2|44204.2|39
1645816580000|2022-02-25 19:16:20|44244.3|44204.3|44244.2|44204.2|44249.3|44209.3|44244.2|44204.2|2
1645816590000|2022-02-25 19:16:30|44259.1|44219.1|44224.3|44184.3|44259.1|44219.1|44224.3|44184.3|29
1645816600000|2022-02-25 19:16:40|44224.2|44184.2|44249.2|44209.2|44259.2|44219.2|44224.2|44184.2|17
1645816610000|2022-02-25 19:16:50|44254.2|44214.2|44249.3|44209.3|44279.2|44239.2|44244.4|44204.4|5
1645816620000|2022-02-25 19:17:00|44244.3|44204.3|44234.3|44194.3|44264.4|44224.4|44224.2|44184.2|70
1645816630000|2022-02-25 19:17:10|44224.4|44184.4|44209.2|44169.2|44244.3|44204.3|44209.2|44169.2|65
1645816640000|2022-02-25 19:17:20|44204.2|44164.2|44239.4|44199.4|44269.2|44229.2|44194.2|44154.2|32
1645816650000|2022-02-25 19:17:30|44244.3|44204.3|44264.4|44224.4|44264.4|44224.4|44239.3|44199.3|0
1645816660000|2022-02-25 19:17:40|44269.3|44229.3|44224.4|44184.4|44274.3|44234.3|44219.4|44179.4|13
1645816670000|2022-02-25 19:17:50|44229.3|44189.3|44249.4|44209.4|44259.4|44219.4|44229.3|44189.3|13
1645816680000|2022-02-25 19:18:00|44279.4|44239.4|44224.2|44184.2|44279.4|44239.4|44214.3|44174.3|29
1645816690000|2022-02-25 19:18:10|44239.2|44199.2|44229.2|44189.2|44239.2|44199.2|44199.2|44159.2|11
1645816700000|2022-02-25 19:18:20|44219.4|44179.4|44249.2|44209.2|44249.2|44209.2|44214.3|44174.3|5
1645816710000|2022-02-25 19:18:30|44249.3|44209.3|44224.4|44184.4|44259.1|44219.1|44224.3|44184.3|4
1645816720000|2022-02-25 19:18:40|44229.3|44189.3|44239.4|44199.4|44259.2|44219.2|44229.3|44189.3|4
1645816730000|2022-02-25 19:18:50|44249.2|44209.2|44249.4|44209.4|44264.4|44224.4|44234.3|44194.3|5
1645816740000|2022-02-25 19:19:00|44254.4|44214.4|44289.4|44249.4|44289.4|44249.4|44254.4|44214.4|29
1645816750000|2022-02-25 19:19:10|44289.3|44249.3|44299.1|44259.1|44299.1|44259.1|44269.2|44229.2|7
1645816760000|2022-02-25 19:19:20|44294.2|44254.2|44259.2|44219.2|44299.2|44259.2|44259.2|44219.2|11
1645816770000|2022-02-25 19:19:30|44259.3|44219.3|44229.2|44189.2|44259.3|44219.3|44229.2|44189.2|23
1645816780000|2022-02-25 19:19:40|44234.2|44194.2|44279.3|44239.3|44389.3|44309.3|44209.3|44169.3|45
1645816790000|2022-02-25 19:19:50|44279.2|44239.2|44314.5|44194.5|44329.3|44244.2|44259.2|44194.5|7
1646010010000|2022-02-28 01:00:10|45208.7|45168.7|45243.7|45203.7|45249.2|45204|45144.5|45104.5|69
1646010020000|2022-02-28 01:00:20|45253.2|45213.2|45139.2|45099.2|45253.2|45213.2|45134.7|45094.7|90
1646010030000|2022-02-28 01:00:30|45139.5|45099.5|45118.7|45078.7|45159.2|45119.2|45075.7|45035.7|34
1646010040000|2022-02-28 01:00:40|45143.4|45103.4|45128.9|45088.9|45178.4|45138.4|45099.2|45059.2|17
1646010050000|2022-02-28 01:00:50|45124.2|45084.2|45098.7|45058.7|45124.2|45084.2|45059.5|45019.5|22
1646010060000|2022-02-28 01:01:00|45103.2|45063.2|44869.7|44829.7|45118.2|45078.2|44865.5|44825.5|39
1646010070000|2022-02-28 01:01:10|44865|44825|44785|44745|44899.2|44859.2|44785|44745|14
1646010080000|2022-02-28 01:01:20|44789.7|44749.7|44904.5|44864.5|44928.9|44888.9|44774.7|44734.7|17
1646010090000|2022-02-28 01:01:30|44904.7|44864.7|44938.7|44898.7|44943.2|44903.2|44825.2|44785.2|10
1646010100000|2022-02-28 01:01:40|44943.9|44903.9|44952.9|44912.9|44977.9|44937.9|44875|44835|32
1646010110000|2022-02-28 01:01:50|44952.7|44912.7|44928.7|44888.7|44982.7|44942.7|44928.7|44888.7|7
1646010120000|2022-02-28 01:02:00|44928.9|44888.9|44878.9|44838.9|44952.9|44912.9|44850|44810|22
1646010130000|2022-02-28 01:02:10|44898.4|44858.4|44977.7|44937.7|44977.7|44937.7|44898.4|44858.4|39
1646010140000|2022-02-28 01:02:20|44982.4|44942.4|45012.9|44972.9|45012.9|44972.9|44962.9|44922.9|21
1646010150000|2022-02-28 01:02:30|45032.7|44992.7|45002.9|44962.9|45032.7|44992.7|45002.9|44962.9|6
1646010160000|2022-02-28 01:02:40|44938.9|44898.9|44859.2|44819.2|44938.9|44898.9|44854.2|44814.2|12
1646010170000|2022-02-28 01:02:50|44864.2|44824.2|44883.2|44843.2|44883.2|44843.2|44804.2|44764.2|16
1646010180000|2022-02-28 01:03:00|44878.7|44838.7|44828.9|44788.9|44883.4|44843.4|44828.9|44788.9|15
1646010190000|2022-02-28 01:03:10|44823.9|44783.9|44839.2|44799.2|44839.2|44799.2|44774.4|44734.4|13
1646010200000|2022-02-28 01:03:20|44834.2|44794.2|44844.4|44804.4|44869.7|44829.7|44829.2|44789.2|6
1646010210000|2022-02-28 01:03:30|44844.2|44804.2|44805.2|44765.2|44873.9|44833.9|44760.2|44720.2|12
1646010220000|2022-02-28 01:03:40|44814.7|44774.7|44825.2|44785.2|44843.4|44803.4|44810.2|44770.2|3
1646010230000|2022-02-28 01:03:50|44834.9|44794.9|44825.2|44785.2|44849.9|44809.9|44815.2|44775.2|5
1646010240000|2022-02-28 01:04:00|44820.5|44780.5|44844.4|44804.4|44863.7|44823.7|44795.2|44755.2|15
1646010250000|2022-02-28 01:04:10|44834.9|44794.9|44809.9|44769.9|44834.9|44794.9|44790.7|44750.7|16
1646010260000|2022-02-28 01:04:20|44790.5|44750.5|44784.4|44744.4|44795.5|44755.5|44760.2|44720.2|10
1646010270000|2022-02-28 01:04:30|44779.7|44739.7|44755.5|44715.5|44779.7|44739.7|44750.5|44710.5|1
1646010280000|2022-02-28 01:04:40|44756.2|44716.2|44749.9|44709.9|44765.7|44725.7|44739.7|44699.7|8
1646010290000|2022-02-28 01:04:50|44745.2|44705.2|44748.9|44708.9|44748.9|44708.9|44703.9|44663.9|16
1646010300000|2022-02-28 01:05:00|44749.2|44709.2|44714.2|44674.2|44749.2|44709.2|44714.2|44674.2|2
1646010310000|2022-02-28 01:05:10|44734.2|44694.2|44739.2|44699.2|44743.9|44703.9|44724.7|44684.7|7
1646010320000|2022-02-28 01:05:20|44743.9|44703.9|44739.2|44699.2|44754.2|44714.2|44733.4|44693.4|20
1646010330000|2022-02-28 01:05:30|44734.2|44694.2|44663.9|44623.9|44734.4|44694.4|44663.9|44623.9|22
1646010340000|2022-02-28 01:05:40|44649.4|44609.4|44614.7|44574.7|44649.4|44609.4|44614.7|44574.7|4
1646010350000|2022-02-28 01:05:50|44609.7|44569.7|44679.4|44639.4|44684.4|44644.4|44609.7|44569.7|9
1646010360000|2022-02-28 01:06:00|44678.9|44638.9|44678.9|44638.9|44683.7|44643.7|44673.9|44633.9|3
1646010370000|2022-02-28 01:06:10|44683.7|44643.7|44744.2|44704.2|44748.7|44708.7|44683.7|44643.7|11
1646010380000|2022-02-28 01:06:20|44743.9|44703.9|44733.9|44693.9|44743.9|44703.9|44733.9|44693.9|2
1646010390000|2022-02-28 01:06:30|44738.7|44698.7|44734.2|44694.2|44748.2|44708.2|44733.9|44693.9|1
1646010400000|2022-02-28 01:06:40|44733.9|44693.9|44738.9|44698.9|44738.9|44698.9|44733.9|44693.9|0
1646010410000|2022-02-28 01:06:50|44733.4|44693.4|44738.9|44698.9|44739.2|44699.2|44733.4|44693.4|5
1646010420000|2022-02-28 01:07:00|44739.2|44699.2|44734.2|44694.2|44744.2|44704.2|44734.2|44694.2|2
1646010430000|2022-02-28 01:07:10|44724.2|44684.2|44684.2|44644.2|44724.2|44684.2|44683.9|44643.9|4
1646010440000|2022-02-28 01:07:20|44688.7|44648.7|44659.2|44619.2|44689.2|44649.2|44659.2|44619.2|1
1646010450000|2022-02-28 01:07:30|44674.2|44634.2|44674.2|44634.2|44688.9|44648.9|44674.2|44634.2|9
1646010460000|2022-02-28 01:07:40|44674.4|44634.4|44748.9|44708.9|44748.9|44708.9|44674.4|44634.4|8
1646010470000|2022-02-28 01:07:50|44753.4|44713.4|44753.4|44713.4|44753.7|44713.7|44724.2|44684.2|7
1646010480000|2022-02-28 01:08:00|44753.7|44713.7|44733.9|44693.9|44753.7|44713.7|44728.7|44688.7|1
1646010490000|2022-02-28 01:08:10|44728.9|44688.9|44708.9|44668.9|44728.9|44688.9|44708.9|44668.9|3
1646010500000|2022-02-28 01:08:20|44709.2|44669.2|44718.7|44678.7|44723.9|44683.9|44709.2|44669.2|3
1646010510000|2022-02-28 01:08:30|44713.9|44673.9|44703.7|44663.7|44718.7|44678.7|44698.9|44658.9|2
1646010520000|2022-02-28 01:08:40|44708.7|44668.7|44728.1|44688.1|44728.1|44688.1|44693.9|44653.9|14
1646010530000|2022-02-28 01:08:50|44727.9|44687.9|44727.6|44687.6|44727.9|44687.9|44727.6|44687.6|0
1646010540000|2022-02-28 01:09:00|44722.9|44682.9|44713.1|44673.1|44722.9|44682.9|44708.1|44668.1|0
1646010550000|2022-02-28 01:09:10|44718.1|44678.1|44707.9|44667.9|44733.4|44693.4|44707.9|44667.9|6
1646010560000|2022-02-28 01:09:20|44707.6|44667.6|44707.6|44667.6|44707.6|44667.6|44707.6|44667.6|0
1646010570000|2022-02-28 01:09:30|44707.9|44667.9|44708.4|44668.4|44712.9|44672.9|44707.9|44667.9|0
1646010580000|2022-02-28 01:09:40|44708.1|44668.1|44708.7|44668.7|44713.1|44673.1|44707.9|44667.9|2
1646010590000|2022-02-28 01:09:50|44713.1|44673.1|44708.1|44668.1|44713.1|44673.1|44708.1|44668.1|1
1646010600000|2022-02-28 01:10:00|44703.4|44663.4|44693.6|44653.6|44703.4|44663.4|44693.6|44653.6|3
1646010610000|2022-02-28 01:10:10|44674.7|44634.7|44683.4|44643.4|44683.4|44643.4|44674.7|44634.7|15
1646010620000|2022-02-28 01:10:20|44688.1|44648.1|44673.4|44633.4|44693.4|44653.4|44663.6|44623.6|4
1646010630000|2022-02-28 01:10:30|44668.6|44628.6|44628.6|44588.6|44668.6|44628.6|44628.6|44588.6|6
1646010640000|2022-02-28 01:10:40|44623.9|44583.9|44589.2|44549.2|44623.9|44583.9|44584.2|44544.2|20
1646010650000|2022-02-28 01:10:50|44593.9|44553.9|44634.2|44594.2|44634.2|44594.2|44593.9|44553.9|5
1646010660000|2022-02-28 01:11:00|44634.4|44594.4|44619.9|44579.9|44643.9|44603.9|44619.9|44579.9|0
1646010670000|2022-02-28 01:11:10|44614.9|44574.9|44629.2|44589.2|44629.2|44589.2|44614.9|44574.9|2
1646010680000|2022-02-28 01:11:20|44628.9|44588.9|44614.4|44574.4|44629.4|44589.4|44614.4|44574.4|4
1646010690000|2022-02-28 01:11:30|44614.7|44574.7|44629.7|44589.7|44629.7|44589.7|44614.4|44574.4|1
1646010700000|2022-02-28 01:11:40|44639.4|44599.4|44639.4|44599.4|44639.4|44599.4|44639.4|44599.4|1
1646010720000|2022-02-28 01:12:00|44644.1|44604.1|44629.1|44589.1|44644.1|44604.1|44624.1|44584.1|16
1646010730000|2022-02-28 01:12:10|44633.9|44593.9|44634.4|44594.4|44643.9|44603.9|44633.9|44593.9|1
1646010740000|2022-02-28 01:12:20|44634.1|44594.1|44624.4|44584.4|44638.6|44598.6|44624.1|44584.1|2
1646010750000|2022-02-28 01:12:30|44619.1|44579.1|44604.1|44564.1|44619.1|44579.1|44604.1|44564.1|1
1646010760000|2022-02-28 01:12:40|44599.4|44559.4|44598.9|44558.9|44603.6|44563.6|44598.9|44558.9|1
1646010770000|2022-02-28 01:12:50|44603.6|44563.6|44648.6|44608.6|44648.6|44608.6|44598.9|44558.9|12
1646010780000|2022-02-28 01:13:00|44643.9|44603.9|44628.9|44588.9|44648.6|44608.6|44623.9|44583.9|42
1646010790000|2022-02-28 01:13:10|44633.6|44593.6|44643.9|44603.9|44643.9|44603.9|44633.6|44593.6|21
1646010800000|2022-02-28 01:13:20|44644.1|44604.1|44648.9|44608.9|44653.4|44613.4|44644.1|44604.1|1
1646010810000|2022-02-28 01:13:30|44668.4|44628.4|44673.4|44633.4|44673.4|44633.4|44668.4|44628.4|2
1646010820000|2022-02-28 01:13:40|44673.6|44633.6|44708.6|44668.6|44708.6|44668.6|44673.6|44633.6|3
1646010830000|2022-02-28 01:13:50|44708.4|44668.4|44708.4|44668.4|44708.6|44668.6|44703.4|44663.4|0
1646010840000|2022-02-28 01:14:00|44708.9|44668.9|44713.1|44673.1|44713.6|44673.6|44708.4|44668.4|2
1646010850000|2022-02-28 01:14:10|44708.4|44668.4|44733.6|44693.6|44743.4|44703.4|44708.4|44668.4|9
1646010860000|2022-02-28 01:14:20|44738.4|44698.4|44723.4|44683.4|44738.4|44698.4|44723.1|44683.1|0
1646010870000|2022-02-28 01:14:30|44728.6|44688.6|44728.6|44688.6|44733.6|44693.6|44723.6|44683.6|3
1646010880000|2022-02-28 01:14:40|44733.4|44693.4|44738.4|44698.4|44738.4|44698.4|44733.4|44693.4|2
1646010890000|2022-02-28 01:14:50|44743.1|44703.1|44768.6|44728.6|44768.6|44728.6|44733.6|44693.6|8
1646010900000|2022-02-28 01:15:00|44763.9|44723.9|44768.6|44728.6|44778.4|44738.4|44763.6|44723.6|7
1646010910000|2022-02-28 01:15:10|44773.4|44733.4|44768.6|44728.6|44773.4|44733.4|44768.6|44728.6|2
1646010920000|2022-02-28 01:15:20|44703.9|44663.9|44703.9|44663.9|44703.9|44663.9|44693.9|44653.9|7
1646010930000|2022-02-28 01:15:30|44708.6|44668.6|44713.9|44673.9|44718.6|44678.6|44708.6|44668.6|1
1646010940000|2022-02-28 01:15:40|44703.6|44663.6|44698.6|44658.6|44703.6|44663.6|44693.9|44653.9|4
1646010950000|2022-02-28 01:15:50|44703.4|44663.4|44723.9|44683.9|44723.9|44683.9|44703.4|44663.4|1
1646010960000|2022-02-28 01:16:00|44719.1|44679.1|44699.1|44659.1|44719.1|44679.1|44699.1|44659.1|0
1646010970000|2022-02-28 01:16:10|44708.6|44668.6|44743.9|44703.9|44748.4|44708.4|44708.6|44668.6|4
1646010980000|2022-02-28 01:16:20|44748.6|44708.6|44763.9|44723.9|44768.6|44728.6|44748.6|44708.6|1
1646010990000|2022-02-28 01:16:30|44768.6|44728.6|44773.4|44733.4|44783.4|44743.4|44768.6|44728.6|3
1646011000000|2022-02-28 01:16:40|44778.1|44738.1|44773.6|44733.6|44792.9|44752.9|44773.6|44733.6|5
1646011010000|2022-02-28 01:16:50|44778.4|44738.4|44788.6|44748.6|44788.6|44748.6|44773.6|44733.6|2
1646011020000|2022-02-28 01:17:00|44793.4|44753.4|44778.9|44738.9|44793.6|44753.6|44778.9|44738.9|7
1646011030000|2022-02-28 01:17:10|44778.6|44738.6|44783.6|44743.6|44783.6|44743.6|44778.6|44738.6|2
1646011040000|2022-02-28 01:17:20|44788.4|44748.4|44788.4|44748.4|44788.4|44748.4|44788.4|44748.4|0
1646011050000|2022-02-28 01:17:30|44787.8|44747.8|44783.6|44743.6|44793.4|44753.4|44783.4|44743.4|8
1646011060000|2022-02-28 01:17:40|44783.4|44743.4|44783.4|44743.4|44783.4|44743.4|44758.6|44718.6|5
1646011070000|2022-02-28 01:17:50|44783.1|44743.1|44813.4|44773.4|44813.4|44773.4|44783.1|44743.1|6
1646011080000|2022-02-28 01:18:00|44808.4|44768.4|44798.4|44758.4|44808.4|44768.4|44798.4|44758.4|1
1646011090000|2022-02-28 01:18:10|44803.1|44763.1|44833.6|44793.6|44833.6|44793.6|44803.1|44763.1|1
1646011100000|2022-02-28 01:18:20|44838.6|44798.6|44843.6|44803.6|44872.8|44832.8|44838.6|44798.6|13
1646011110000|2022-02-28 01:18:30|44848.4|44808.4|44853.6|44813.6|44863.1|44823.1|44843.6|44803.6|4
1646011120000|2022-02-28 01:18:40|44858.4|44818.4|44883.1|44843.1|44883.4|44843.4|44858.4|44818.4|3
1646011130000|2022-02-28 01:18:50|44878.4|44838.4|44873.6|44833.6|44883.4|44843.4|44873.6|44833.6|6
1646011140000|2022-02-28 01:19:00|44883.1|44843.1|44853.4|44813.4|44883.4|44843.4|44853.4|44813.4|6
1646011150000|2022-02-28 01:19:10|44858.1|44818.1|44833.6|44793.6|44858.4|44818.4|44833.6|44793.6|3
1646011160000|2022-02-28 01:19:20|44838.3|44798.3|44863.6|44823.6|44863.6|44823.6|44838.3|44798.3|1
1646011170000|2022-02-28 01:19:30|44868.6|44828.6|44839.1|44799.1|44883.3|44843.3|44834.1|44794.1|4
1646011180000|2022-02-28 01:19:40|44834.1|44794.1|44844.1|44804.1|44844.1|44804.1|44834.1|44794.1|0
1646011190000|2022-02-28 01:19:50|44848.9|44808.9|44878.3|44838.3|44878.3|44838.3|44848.9|44808.9|1
1646011200000|2022-02-28 01:20:00|44883.1|44843.1|44863.3|44823.3|44883.1|44843.1|44863.3|44823.3|6
1646011220000|2022-02-28 01:20:20|44868.3|44828.3|44844.1|44804.1|44873.3|44833.3|44844.1|44804.1|8
1646011230000|2022-02-28 01:20:30|44843.9|44803.9|44838.9|44798.9|44843.9|44803.9|44838.9|44798.9|0
1646011240000|2022-02-28 01:20:40|44838.6|44798.6|44828.9|44788.9|44838.6|44798.6|44828.9|44788.9|0
1646011250000|2022-02-28 01:20:50|44833.9|44793.9|44833.6|44793.6|44833.9|44793.9|44828.9|44788.9|1
1646011260000|2022-02-28 01:21:00|44828.9|44788.9|44813.3|44773.3|44833.6|44793.6|44808.6|44768.6|4
1646011270000|2022-02-28 01:21:10|44813.6|44773.6|44808.3|44768.3|44813.6|44773.6|44804.1|44764.1|1
1646011280000|2022-02-28 01:21:20|44813.1|44773.1|44803.6|44763.6|44813.3|44773.3|44803.3|44763.3|3
1646011290000|2022-02-28 01:21:30|44808.3|44768.3|44838.3|44798.3|44838.6|44798.6|44808.3|44768.3|12
1646011300000|2022-02-28 01:21:40|44847.8|44807.8|44833.6|44793.6|44858.3|44818.3|44833.6|44793.6|3
1646011310000|2022-02-28 01:21:50|44838.3|44798.3|44858.3|44818.3|44858.3|44818.3|44838.3|44798.3|1
1646011320000|2022-02-28 01:22:00|44863.1|44823.1|44868.3|44828.3|44873.3|44833.3|44858.3|44818.3|9
1646011330000|2022-02-28 01:22:10|44873.1|44833.1|44858.6|44818.6|44873.1|44833.1|44858.6|44818.6|0
1646011350000|2022-02-28 01:22:30|44872.8|44832.8|44853.8|44813.8|44872.8|44832.8|44853.8|44813.8|1
1646011360000|2022-02-28 01:22:40|44858.3|44818.3|44858.6|44818.6|44863.1|44823.1|44858.3|44818.3|3
1646011370000|2022-02-28 01:22:50|44858.8|44818.8|44873.1|44833.1|44873.1|44833.1|44858.8|44818.8|2
1646011380000|2022-02-28 01:23:00|44877.8|44837.8|44873.1|44833.1|44883.1|44843.1|44873.1|44833.1|1
1646011390000|2022-02-28 01:23:10|44868.3|44828.3|44853.6|44813.6|44868.3|44828.3|44853.6|44813.6|2
1646011400000|2022-02-28 01:23:20|44858.3|44818.3|44858.6|44818.6|44858.6|44818.6|44858.3|44818.3|1
1646011410000|2022-02-28 01:23:30|44853.6|44813.6|44863.1|44823.1|44863.1|44823.1|44852.8|44812.8|11
1646011420000|2022-02-28 01:23:40|44867.8|44827.8|44863.1|44823.1|44867.8|44827.8|44858.1|44818.1|1
1646011430000|2022-02-28 01:23:50|44858.3|44818.3|44843.1|44803.1|44858.3|44818.3|44843.1|44803.1|0
1646011440000|2022-02-28 01:24:00|44838.3|44798.3|44828.1|44788.1|44838.3|44798.3|44828.1|44788.1|0
1646011450000|2022-02-28 01:24:10|44823.1|44783.1|44818.1|44778.1|44823.1|44783.1|44818.1|44778.1|2
1646011460000|2022-02-28 01:24:20|44822.8|44782.8|44822.8|44782.8|44822.8|44782.8|44822.8|44782.8|1
1646011470000|2022-02-28 01:24:30|44823.1|44783.1|44823.1|44783.1|44823.1|44783.1|44823.1|44783.1|0
1646011490000|2022-02-28 01:24:50|44828.1|44788.1|44822.8|44782.8|44828.1|44788.1|44818.1|44778.1|0
1646011500000|2022-02-28 01:25:00|44823.1|44783.1|44778.1|44738.1|44823.1|44783.1|44778.1|44738.1|1
1646011510000|2022-02-28 01:25:10|44773.3|44733.3|44778.1|44738.1|44778.1|44738.1|44773.3|44733.3|1
1646011520000|2022-02-28 01:25:20|44783.1|44743.1|44782.8|44742.8|44788.1|44748.1|44782.8|44742.8|2
1646011530000|2022-02-28 01:25:30|44783.1|44743.1|44778.1|44738.1|44783.1|44743.1|44778.1|44738.1|0
1646011540000|2022-02-28 01:25:40|44782.8|44742.8|44768.1|44728.1|44788.1|44748.1|44768.1|44728.1|0
1646011550000|2022-02-28 01:25:50|44773.1|44733.1|44768.1|44728.1|44773.1|44733.1|44768.1|44728.1|1
1646011560000|2022-02-28 01:26:00|44763.3|44723.3|44762.6|44722.6|44763.3|44723.3|44762.6|44722.6|0
1646011570000|2022-02-28 01:26:10|44752.8|44712.8|44752.6|44712.6|44752.8|44712.8|44752.6|44712.6|1
1646011580000|2022-02-28 01:26:20|44752.8|44712.8|44752.3|44712.3|44752.8|44712.8|44752.3|44712.3|6
1646011590000|2022-02-28 01:26:30|44752.5|44712.5|44752.5|44712.5|44752.8|44712.8|44752.5|44712.5|2
1646011600000|2022-02-28 01:26:40|||||||||4
1646011610000|2022-02-28 01:26:50|44743.1|44703.1|44738.1|44698.1|44743.1|44703.1|44738.1|44698.1|5
1646011620000|2022-02-28 01:27:00|44733.3|44693.3|44703.1|44663.1|44737.8|44697.8|44703.1|44663.1|9
1646011630000|2022-02-28 01:27:10|44703.3|44663.3|44708.3|44668.3|44713.1|44673.1|44703.3|44663.3|3
1646011640000|2022-02-28 01:27:20|44703.3|44663.3|44718.3|44678.3|44718.3|44678.3|44703.3|44663.3|7
1646011660000|2022-02-28 01:27:40|44733.1|44693.1|44728.3|44688.3|44738.1|44698.1|44728.3|44688.3|4
1646011670000|2022-02-28 01:27:50|44733.3|44693.3|44728.6|44688.6|44733.6|44693.6|44728.6|44688.6|0
1646011680000|2022-02-28 01:28:00|44723.6|44683.6|44718.3|44678.3|44723.6|44683.6|44718.3|44678.3|0
1646011690000|2022-02-28 01:28:10|44727.8|44687.8|44728.3|44688.3|44728.3|44688.3|44727.8|44687.8|1
1646011700000|2022-02-28 01:28:20|44728.6|44688.6|44728.6|44688.6|44728.6|44688.6|44728.6|44688.6|0
1646011710000|2022-02-28 01:28:30|44728.3|44688.3|44728.3|44688.3|44728.3|44688.3|44728.3|44688.3|0
1646011730000|2022-02-28 01:28:50|44718.6|44678.6|44723|44683|44723|44683|44718.3|44678.3|2
1646011740000|2022-02-28 01:29:00|44718.3|44678.3|44702.5|44662.5|44718.3|44678.3|44702.5|44662.5|4
1646011750000|2022-02-28 01:29:10|44702.8|44662.8|44683|44643|44702.8|44662.8|44678.3|44638.3|7
1646011760000|2022-02-28 01:29:20|44678.3|44638.3|44673.3|44633.3|44678.3|44638.3|44668.6|44628.6|2
1646011770000|2022-02-28 01:29:30|44673.6|44633.6|44653|44613|44673.6|44633.6|44653|44613|2
1646011780000|2022-02-28 01:29:40|44657.8|44617.8|44643.6|44603.6|44657.8|44617.8|44638.6|44598.6|18
1646011790000|2022-02-28 01:29:50|44648.6|44608.6|44648.6|44608.6|44658.3|44618.3|44648.3|44608.3|3
1646011800000|2022-02-28 01:30:00|44648.3|44608.3|44653.6|44613.6|44658.3|44618.3|44643.6|44603.6|1
1646011810000|2022-02-28 01:30:10|44658.3|44618.3|44643.6|44603.6|44658.3|44618.3|44643.6|44603.6|1
1646011820000|2022-02-28 01:30:20|44634.1|44594.1|44653.6|44613.6|44653.6|44613.6|44634.1|44594.1|12
1646011830000|2022-02-28 01:30:30|44648.8|44608.8|44598.5|44558.5|44648.8|44608.8|44598.3|44558.3|6
1646011840000|2022-02-28 01:30:40|44593.5|44553.5|44558.3|44518.3|44593.5|44553.5|44558.3|44518.3|4
1646011850000|2022-02-28 01:30:50|44553.5|44513.5|44568.8|44528.8|44578.5|44538.5|44553.5|44513.5|16
1646011860000|2022-02-28 01:31:00|44564.1|44524.1|44613.3|44573.3|44613.3|44573.3|44564.1|44524.1|5
1646011870000|2022-02-28 01:31:10|44618|44578|44608.5|44568.5|44618|44578|44608.5|44568.5|3
1646011880000|2022-02-28 01:31:20|44603.5|44563.5|44628.3|44588.3|44628.3|44588.3|44603.5|44563.5|1
1646011890000|2022-02-28 01:31:30|44633|44593|44633.3|44593.3|44638.3|44598.3|44633|44593|2
1646011900000|2022-02-28 01:31:40|44638|44598|44662.8|44622.8|44662.8|44622.8|44638|44598|5
1646011910000|2022-02-28 01:31:50|44668|44628|44687.8|44647.8|44687.8|44647.8|44668|44628|2
1646011920000|2022-02-28 01:32:00|44692.5|44652.5|44692.5|44652.5|44692.5|44652.5|44687.8|44647.8|2
1646011930000|2022-02-28 01:32:10|44687.8|44647.8|44672.8|44632.8|44687.8|44647.8|44667.8|44627.8|0
1646011940000|2022-02-28 01:32:20|44667.8|44627.8|44662.5|44622.5|44672.5|44632.5|44653|44613|2
1646011950000|2022-02-28 01:32:30|44662.8|44622.8|44672.8|44632.8|44672.8|44632.8|44662.8|44622.8|0
1646011960000|2022-02-28 01:32:40|44672.5|44632.5|44672.8|44632.8|44673|44633|44663.5|44623.5|5
1646011970000|2022-02-28 01:32:50|44673|44633|44673|44633|44687.8|44647.8|44673|44633|7
1646011980000|2022-02-28 01:33:00|44668.3|44628.3|44657.8|44617.8|44678|44638|44657.8|44617.8|1
1646011990000|2022-02-28 01:33:10|44662.8|44622.8|44663.5|44623.5|44668|44628|44657.8|44617.8|8
1646012000000|2022-02-28 01:33:20|44648.8|44608.8|44648.3|44608.3|44648.8|44608.8|44648.3|44608.3|3
1646012010000|2022-02-28 01:33:30|44643.3|44603.3|44648.3|44608.3|44648.3|44608.3|44643.3|44603.3|1
1646012020000|2022-02-28 01:33:40|44633.5|44593.5|44633.5|44593.5|44633.5|44593.5|44633.5|44593.5|0
1646012030000|2022-02-28 01:33:50|44623.5|44583.5|44618.5|44578.5|44623.5|44583.5|44618.5|44578.5|0
1646012040000|2022-02-28 01:34:00|44623.5|44583.5|44623.5|44583.5|44623.5|44583.5|44623.5|44583.5|0
1646012050000|2022-02-28 01:34:10|44628.3|44588.3|44633.3|44593.3|44633.3|44593.3|44628.3|44588.3|0
1646012060000|2022-02-28 01:34:20|44628.5|44588.5|44633.3|44593.3|44633.3|44593.3|44628.5|44588.5|0
1646012070000|2022-02-28 01:34:30|44633.5|44593.5|44643.5|44603.5|44643.5|44603.5|44633.5|44593.5|0
1646012080000|2022-02-28 01:34:40|44638.8|44598.8|44638.3|44598.3|44638.8|44598.8|44633.5|44593.5|0
1646012090000|2022-02-28 01:34:50|44633.5|44593.5|44633.5|44593.5|44633.5|44593.5|44633.5|44593.5|0
1646012100000|2022-02-28 01:35:00|44638.3|44598.3|44643.5|44603.5|44643.5|44603.5|44638.3|44598.3|0
1646012110000|2022-02-28 01:35:10|44648.3|44608.3|44648.3|44608.3|44648.3|44608.3|44643.5|44603.5|0
1646012120000|2022-02-28 01:35:20|44643.5|44603.5|44653.3|44613.3|44653.3|44613.3|44638.5|44598.5|1
1646012130000|2022-02-28 01:35:30|44643.5|44603.5|44643.5|44603.5|44643.8|44603.8|44643.5|44603.5|1
1646012140000|2022-02-28 01:35:40|44648.3|44608.3|44643.5|44603.5|44648.3|44608.3|44643.5|44603.5|1
1646012150000|2022-02-28 01:35:50|44653.3|44613.3|44653|44613|44658.3|44618.3|44648.3|44608.3|3
1646012160000|2022-02-28 01:36:00|44648.3|44608.3|44623.5|44583.5|44648.3|44608.3|44623.5|44583.5|1
1646012170000|2022-02-28 01:36:10|44633|44593|44633.3|44593.3|44633.3|44593.3|44633|44593|4
1646012180000|2022-02-28 01:36:20|44633.5|44593.5|44623.8|44583.8|44633.5|44593.5|44623.8|44583.8|0
1646012190000|2022-02-28 01:36:30|44619|44579|44623.8|44583.8|44623.8|44583.8|44619|44579|0
1646012200000|2022-02-28 01:36:40|44618.8|44578.8|44653.5|44613.5|44653.8|44613.8|44618.8|44578.8|20
1646012210000|2022-02-28 01:36:50|44658.3|44618.3|44663.5|44623.5|44663.5|44623.5|44658.3|44618.3|1
1646012230000|2022-02-28 01:37:10|44668.5|44628.5|44663.5|44623.5|44668.5|44628.5|44663.5|44623.5|0
1646012240000|2022-02-28 01:37:20|44668.3|44628.3|44683.5|44643.5|44683.5|44643.5|44668.3|44628.3|2
1646012250000|2022-02-28 01:37:30|44688.3|44648.3|44688.3|44648.3|44688.3|44648.3|44683.5|44643.5|0
1646012260000|2022-02-28 01:37:40|44703.5|44663.5|44713.3|44673.3|44718.3|44678.3|44703.5|44663.5|4
1646012270000|2022-02-28 01:37:50|44708.5|44668.5|44688.5|44648.5|44708.5|44668.5|44673.5|44633.5|4
1646012280000|2022-02-28 01:38:00|44679|44639|44668.8|44628.8|44683.5|44643.5|44668.8|44628.8|0
1646012290000|2022-02-28 01:38:10|44664|44624|44683.5|44643.5|44683.5|44643.5|44664|44624|3
1646012300000|2022-02-28 01:38:20|44678.8|44638.8|44683.5|44643.5|44683.5|44643.5|44678.5|44638.5|0
1646012310000|2022-02-28 01:38:30|44688.3|44648.3|44684|44644|44688.3|44648.3|44683.8|44643.8|0
1646012320000|2022-02-28 01:38:40|44694|44654|44693.8|44653.8|44694|44654|44693.8|44653.8|1
1646012330000|2022-02-28 01:38:50|44694|44654|44713.8|44673.8|44718.8|44678.8|44694|44654|9
1646012340000|2022-02-28 01:39:00|44718.5|44678.5|44713.5|44673.5|44718.8|44678.8|44713.5|44673.5|0
1646012350000|2022-02-28 01:39:10|44718.3|44678.3|44738.3|44698.3|44738.5|44698.5|44718.3|44678.3|1
1646012360000|2022-02-28 01:39:20|44738.5|44698.5|44753.5|44713.5|44758.5|44718.5|44738.3|44698.3|10
1646012370000|2022-02-28 01:39:30|44758.5|44718.5|44773.5|44733.5|44778.8|44738.8|44758.5|44718.5|1
1646012380000|2022-02-28 01:39:40|44778.2|44738.2|44793.2|44753.2|44793.2|44753.2|44773.5|44733.5|32
1646012390000|2022-02-28 01:39:50|44793|44753|44753.5|44713.5|44793|44753|44753.5|44713.5|3
1646012400000|2022-02-28 01:40:00|44753.2|44713.2|44763|44723|44793|44753|44748.2|44708.2|15
1646012410000|2022-02-28 01:40:10|44753|44713|44753|44713|44753|44713|44753|44713|0
1646012430000|2022-02-28 01:40:30|44753.2|44713.2|44733.5|44693.5|44753.2|44713.2|44733.5|44693.5|1
1646012450000|2022-02-28 01:40:50|44757.7|44717.7|44752.7|44712.7|44757.7|44717.7|44752.7|44712.7|7
1646012460000|2022-02-28 01:41:00|44753|44713|44752.7|44712.7|44753|44713|44752.7|44712.7|0
1646012470000|2022-02-28 01:41:10|44753|44713|44733.5|44693.5|44753|44713|44733.5|44693.5|4
1646012490000|2022-02-28 01:41:30|44738.2|44698.2|44738.2|44698.2|44738.2|44698.2|44733.5|44693.5|0
1646012500000|2022-02-28 01:41:40|44733.5|44693.5|44723|44683|44733.5|44693.5|44712.7|44672.7|0
1646012510000|2022-02-28 01:41:50|44718.2|44678.2|44723|44683|44733|44693|44718.2|44678.2|0
1646012520000|2022-02-28 01:42:00|44723.2|44683.2|44703.2|44663.2|44723.2|44683.2|44693.2|44653.2|3
1646012530000|2022-02-28 01:42:10|44703.5|44663.5|44703|44663|44703.5|44663.5|44693.5|44653.5|1
1646012540000|2022-02-28 01:42:20|44693.5|44653.5|44703.5|44663.5|44703.5|44663.5|44693.5|44653.5|1
1646012550000|2022-02-28 01:42:30|44708.2|44668.2|44713.2|44673.2|44713.2|44673.2|44703.5|44663.5|0
1646012560000|2022-02-28 01:42:40|44713.5|44673.5|44713|44673|44718.2|44678.2|44708.2|44668.2|1
1646012570000|2022-02-28 01:42:50|44708.2|44668.2|44703.5|44663.5|44713|44673|44698.5|44658.5|0
1646012580000|2022-02-28 01:43:00|44698.7|44658.7|44703.2|44663.2|44703.2|44663.2|44698.7|44658.7|0
1646012590000|2022-02-28 01:43:10|44703|44663|44698.2|44658.2|44703|44663|44698.2|44658.2|0
1646012600000|2022-02-28 01:43:20|44703|44663|44703.5|44663.5|44703.5|44663.5|44703|44663|0
1646012610000|2022-02-28 01:43:30|44708.2|44668.2|44718.2|44678.2|44723|44683|44703.5|44663.5|0
1646012620000|2022-02-28 01:43:40|44723|44683|44723.5|44683.5|44728.2|44688.2|44718.5|44678.5|0
1646012630000|2022-02-28 01:43:50|44718.7|44678.7|44733.5|44693.5|44743|44703|44718.5|44678.5|4
1646012640000|2022-02-28 01:44:00|44738.2|44698.2|44738.5|44698.5|44743|44703|44733.5|44693.5|0
1646012650000|2022-02-28 01:44:10|44748|44708|44748.5|44708.5|44748.5|44708.5|44748|44708|1
1646012670000|2022-02-28 01:44:30|44753.2|44713.2|44763.5|44723.5|44768.5|44728.5|44753.2|44713.2|2
1646012680000|2022-02-28 01:44:40|44758.7|44718.7|44753.5|44713.5|44758.7|44718.7|44753.5|44713.5|0
1646012690000|2022-02-28 01:44:50|44758.2|44718.2|44758.7|44718.7|44758.7|44718.7|44753.5|44713.5|0
1646012700000|2022-02-28 01:45:00|44754|44714|44744|44704|44754|44714|44744|44704|0
1646012710000|2022-02-28 01:45:10|44739.2|44699.2|44739|44699|44739.2|44699.2|44739|44699|0
1646012730000|2022-02-28 01:45:30|||||||||1
1646012740000|2022-02-28 01:45:40|44734|44694|44768.7|44728.7|44773.5|44733.5|44734|44694|7
1646012750000|2022-02-28 01:45:50|44769|44729|44768.7|44728.7|44769|44729|44768.7|44728.7|0
1646012760000|2022-02-28 01:46:00|44764|44724|44763.7|44723.7|44764|44724|44763.7|44723.7|0
1646012780000|2022-02-28 01:46:20|44758.7|44718.7|44768.7|44728.7|44768.7|44728.7|44758.7|44718.7|0
1646012790000|2022-02-28 01:46:30|44764|44724|44783.5|44743.5|44783.5|44743.5|44764|44724|1
1646012800000|2022-02-28 01:46:40|44788.2|44748.2|44798.5|44758.5|44798.5|44758.5|44788.2|44748.2|1
1646012810000|2022-02-28 01:46:50|44823.5|44783.5|44823.5|44783.5|44823.5|44783.5|44823.5|44783.5|12
1646012820000|2022-02-28 01:47:00|44823.2|44783.2|44798.2|44758.2|44823.2|44783.2|44798.2|44758.2|2
1646012830000|2022-02-28 01:47:10|44798.5|44758.5|44793.2|44753.2|44803.5|44763.5|44793.2|44753.2|2
1646012840000|2022-02-28 01:47:20|44793.5|44753.5|44803|44763|44803|44763|44793.5|44753.5|3
1646012850000|2022-02-28 01:47:30|44803.5|44763.5|44803.5|44763.5|44803.5|44763.5|44803.5|44763.5|0
1646012860000|2022-02-28 01:47:40|44788.5|44748.5|44773.5|44733.5|44788.5|44748.5|44773.5|44733.5|2
1646012870000|2022-02-28 01:47:50|44768.7|44728.7|44768.7|44728.7|44768.7|44728.7|44768.7|44728.7|0
1646012880000|2022-02-28 01:48:00|44768.5|44728.5|44773|44733|44773|44733|44763.5|44723.5|2
1646012890000|2022-02-28 01:48:10|44768.2|44728.2|44758.7|44718.7|44768.2|44728.2|44758.7|44718.7|0
1646012900000|2022-02-28 01:48:20|44763.2|44723.2|44763.5|44723.5|44768.5|44728.5|44758.7|44718.7|0
1646012910000|2022-02-28 01:48:30|44758.5|44718.5|44758.5|44718.5|44758.5|44718.5|44758.5|44718.5|0
1646012920000|2022-02-28 01:48:40|44768.2|44728.2|44773.2|44733.2|44773.2|44733.2|44768.2|44728.2|3
1646012930000|2022-02-28 01:48:50|44768.5|44728.5|44767.9|44727.9|44768.5|44728.5|44763.5|44723.5|1
1646012940000|2022-02-28 01:49:00|44753.5|44713.5|44763.5|44723.5|44763.5|44723.5|44753.5|44713.5|0
1646012950000|2022-02-28 01:49:10|44773.5|44733.5|44773.5|44733.5|44773.5|44733.5|44768.5|44728.5|0
1646012970000|2022-02-28 01:49:30|44778.2|44738.2|44802.9|44762.9|44802.9|44762.9|44778.2|44738.2|4
1646012980000|2022-02-28 01:49:40|44798.2|44758.2|44798.2|44758.2|44798.2|44758.2|44798.2|44758.2|1
1646013000000|2022-02-28 01:50:00|44803.2|44763.2|44803.5|44763.5|44803.5|44763.5|44788.7|44748.7|3
1646013020000|2022-02-28 01:50:20|44798.5|44758.5|44798.2|44758.2|44798.5|44758.5|44798.2|44758.2|0
1646013030000|2022-02-28 01:50:30|44798.5|44758.5|44803.5|44763.5|44803.5|44763.5|44798.5|44758.5|0
1646013040000|2022-02-28 01:50:40|44808.2|44768.2|44808.2|44768.2|44822.9|44782.9|44808.2|44768.2|5
1646013050000|2022-02-28 01:50:50|44803.5|44763.5|44803.5|44763.5|44803.5|44763.5|44803.2|44763.2|2
1646013060000|2022-02-28 01:51:00|44808.2|44768.2|44788.4|44748.4|44808.2|44768.2|44788.4|44748.4|1
1646013070000|2022-02-28 01:51:10|44788.2|44748.2|44788.2|44748.2|44788.2|44748.2|44778.7|44738.7|1
1646013080000|2022-02-28 01:51:20|44793.2|44753.2|44788.2|44748.2|44793.2|44753.2|44788.2|44748.2|0
1646013090000|2022-02-28 01:51:30|44783.4|44743.4|44763.4|44723.4|44783.4|44743.4|44758.4|44718.4|2
1646013100000|2022-02-28 01:51:40|44768.2|44728.2|44768.2|44728.2|44768.2|44728.2|44763.4|44723.4|0
1646013120000|2022-02-28 01:52:00|44763.4|44723.4|44763.4|44723.4|44763.4|44723.4|44763.4|44723.4|0
1646013150000|2022-02-28 01:52:30|44758.4|44718.4|44763.4|44723.4|44763.4|44723.4|44758.4|44718.4|0
1646013160000|2022-02-28 01:52:40|44763.2|44723.2|44758.4|44718.4|44763.2|44723.2|44758.4|44718.4|0
1646013170000|2022-02-28 01:52:50|44758.2|44718.2|44748.4|44708.4|44758.2|44718.2|44748.4|44708.4|3
1646013180000|2022-02-28 01:53:00|44753.2|44713.2|44758.7|44718.7|44772.9|44732.9|44753.2|44713.2|2
1646013200000|2022-02-28 01:53:20|44758.4|44718.4|44763.2|44723.2|44763.2|44723.2|44758.4|44718.4|0
1646013210000|2022-02-28 01:53:30|44768.2|44728.2|44778.4|44738.4|44778.4|44738.4|44768.2|44728.2|3
1646013220000|2022-02-28 01:53:40|44783.2|44743.2|44783.2|44743.2|44783.2|44743.2|44783.2|44743.2|0
1646013230000|2022-02-28 01:53:50|44788.2|44748.2|44788.2|44748.2|44788.2|44748.2|44788.2|44748.2|1
1646013240000|2022-02-28 01:54:00|44798.4|44758.4|44798.7|44758.7|44798.7|44758.7|44793.7|44753.7|3
1646013250000|2022-02-28 01:54:10|44793.7|44753.7|44793.7|44753.7|44793.7|44753.7|44793.7|44753.7|0
1646013260000|2022-02-28 01:54:20|44793.4|44753.4|44783.4|44743.4|44793.4|44753.4|44778.7|44738.7|4
1646013270000|2022-02-28 01:54:30|44773.4|44733.4|44772.9|44732.9|44773.4|44733.4|44763.4|44723.4|1
1646013280000|2022-02-28 01:54:40|44773.2|44733.2|44773.4|44733.4|44788.2|44748.2|44773.2|44733.2|0
1646013290000|2022-02-28 01:54:50|44778.2|44738.2|44773.4|44733.4|44778.2|44738.2|44768.4|44728.4|0
1646013300000|2022-02-28 01:55:00|44768.4|44728.4|44728.9|44688.9|44768.4|44728.4|44728.9|44688.9|7
1646013310000|2022-02-28 01:55:10|44733.7|44693.7|44733.9|44693.9|44743.4|44703.4|44729.2|44689.2|3
1646013320000|2022-02-28 01:55:20|44729.2|44689.2|44708.9|44668.9|44729.2|44689.2|44708.9|44668.9|1
1646013330000|2022-02-28 01:55:30|44708.7|44668.7|44693.9|44653.9|44708.7|44668.7|44693.9|44653.9|4
1646013340000|2022-02-28 01:55:40|44698.7|44658.7|44713.9|44673.9|44713.9|44673.9|44693.9|44653.9|3
1646013350000|2022-02-28 01:55:50|44713.4|44673.4|44713.4|44673.4|44713.4|44673.4|44713.4|44673.4|0
1646013360000|2022-02-28 01:56:00|44713.7|44673.7|44713.7|44673.7|44713.7|44673.7|44713.7|44673.7|0
1646013370000|2022-02-28 01:56:10|44713.9|44673.9|44723.7|44683.7|44723.7|44683.7|44713.9|44673.9|0
1646013380000|2022-02-28 01:56:20|44733.2|44693.2|44743.4|44703.4|44743.4|44703.4|44733.2|44693.2|0
1646013390000|2022-02-28 01:56:30|44753.2|44713.2|44743.4|44703.4|44753.2|44713.2|44743.4|44703.4|0
1646013400000|2022-02-28 01:56:40|44748.2|44708.2|44743.4|44703.4|44748.2|44708.2|44743.4|44703.4|0
1646013410000|2022-02-28 01:56:50|44743.2|44703.2|44743.2|44703.2|44743.2|44703.2|44743.2|44703.2|0
1646013420000|2022-02-28 01:57:00|44743.4|44703.4|44743.4|44703.4|44748.2|44708.2|44743.4|44703.4|1
1646013430000|2022-02-28 01:57:10|44748.4|44708.4|44738.4|44698.4|44748.4|44708.4|44738.4|44698.4|0
1646013440000|2022-02-28 01:57:20|44733.7|44693.7|44738.4|44698.4|44738.4|44698.4|44733.7|44693.7|0
1646013450000|2022-02-28 01:57:30|44733.7|44693.7|44738.4|44698.4|44738.4|44698.4|44728.7|44688.7|0
1646013460000|2022-02-28 01:57:40|44743.2|44703.2|44763.4|44723.4|44768.2|44728.2|44743.2|44703.2|3
1646013470000|2022-02-28 01:57:50|44768.2|44728.2|44763.4|44723.4|44768.2|44728.2|44758.7|44718.7|0
1646013480000|2022-02-28 01:58:00|44763.2|44723.2|44763.4|44723.4|44763.4|44723.4|44763.2|44723.2|0
1646013490000|2022-02-28 01:58:10|44768.2|44728.2|44773.2|44733.2|44773.2|44733.2|44768.2|44728.2|0
1646013500000|2022-02-28 01:58:20|44773.4|44733.4|44773.4|44733.4|44773.4|44733.4|44773.4|44733.4|0
1646013510000|2022-02-28 01:58:30|44778.4|44738.4|44773.4|44733.4|44778.4|44738.4|44773.4|44733.4|0
1646013520000|2022-02-28 01:58:40|44773.9|44733.9|44748.4|44708.4|44778.4|44738.4|44748.4|44708.4|8
1646013530000|2022-02-28 01:58:50|44758.4|44718.4|44743.4|44703.4|44758.4|44718.4|44743.4|44703.4|1
1646013540000|2022-02-28 01:59:00|44738.7|44698.7|44738.4|44698.4|44738.7|44698.7|44738.4|44698.4|0
1646013550000|2022-02-28 01:59:10|44738.2|44698.2|44728.4|44688.4|44738.2|44698.2|44728.4|44688.4|0
1646013560000|2022-02-28 01:59:20|44728.7|44688.7|44758.2|44718.2|44758.2|44718.2|44728.7|44688.7|1
1646013570000|2022-02-28 01:59:30|44758.7|44718.7|44753.7|44713.7|44758.7|44718.7|44753.7|44713.7|0
1646013580000|2022-02-28 01:59:40|44753.4|44713.4|44758.7|44718.7|44758.7|44718.7|44753.4|44713.4|3
1646013590000|2022-02-28 01:59:50|44773.2|44733.2|44773.2|44733.2|44773.2|44733.2|44773.2|44733.2|3
1646013600000|2022-02-28 02:00:00|44773.4|44733.4|44763.9|44723.9|44773.4|44733.4|44763.9|44723.9|0
1646013610000|2022-02-28 02:00:10|44768.4|44728.4|44763.9|44723.9|44773.4|44733.4|44763.9|44723.9|0
1646013620000|2022-02-28 02:00:20|44763.7|44723.7|44763.7|44723.7|44763.7|44723.7|44763.7|44723.7|4
1646013630000|2022-02-28 02:00:30|44763.9|44723.9|44787.9|44747.9|44787.9|44747.9|44763.9|44723.9|12
1646013640000|2022-02-28 02:00:40|44792.9|44752.9|44773.4|44733.4|44792.9|44752.9|44773.4|44733.4|2
1646013650000|2022-02-28 02:00:50|44818.1|44778.1|44818.1|44778.1|44818.4|44778.4|44818.1|44778.1|6
1646013670000|2022-02-28 02:01:10|44822.9|44782.9|44822.9|44782.9|44822.9|44782.9|44818.1|44778.1|1
1646013680000|2022-02-28 02:01:20|44827.6|44787.6|44813.1|44773.1|44827.9|44787.9|44803.1|44763.1|1
1646013690000|2022-02-28 02:01:30|44808.4|44768.4|44803.4|44763.4|44808.4|44768.4|44803.1|44763.1|0
1646013700000|2022-02-28 02:01:40|44803.1|44763.1|44803.1|44763.1|44803.1|44763.1|44793.1|44753.1|1
1646013710000|2022-02-28 02:01:50|44802.9|44762.9|44792.9|44752.9|44802.9|44762.9|44792.9|44752.9|1
1646013720000|2022-02-28 02:02:00|44788.1|44748.1|44788.1|44748.1|44788.1|44748.1|44783.4|44743.4|1
1646013730000|2022-02-28 02:02:10|44783.4|44743.4|44788.1|44748.1|44788.1|44748.1|44783.4|44743.4|0
1646013740000|2022-02-28 02:02:20|44797.9|44757.9|44793.1|44753.1|44797.9|44757.9|44793.1|44753.1|2
1646013750000|2022-02-28 02:02:30|44788.4|44748.4|44793.1|44753.1|44793.1|44753.1|44788.4|44748.4|1
1646013760000|2022-02-28 02:02:40|44788.1|44748.1|44788.1|44748.1|44788.1|44748.1|44788.1|44748.1|0
1646013770000|2022-02-28 02:02:50|44792.9|44752.9|44793.1|44753.1|44793.1|44753.1|44783.4|44743.4|0
1646013780000|2022-02-28 02:03:00|44788.4|44748.4|44783.4|44743.4|44788.4|44748.4|44783.4|44743.4|0
1646013790000|2022-02-28 02:03:10|44773.4|44733.4|44763.4|44723.4|44773.4|44733.4|44763.4|44723.4|1
1646013800000|2022-02-28 02:03:20|44758.4|44718.4|44748.4|44708.4|44758.6|44718.6|44748.4|44708.4|1
1646013810000|2022-02-28 02:03:30|44758.4|44718.4|44758.4|44718.4|44758.4|44718.4|44758.4|44718.4|1
1646013820000|2022-02-28 02:03:40|44753.4|44713.4|44758.4|44718.4|44758.4|44718.4|44753.4|44713.4|1
1646013830000|2022-02-28 02:03:50|44763.1|44723.1|44772.9|44732.9|44772.9|44732.9|44763.1|44723.1|0
1646013840000|2022-02-28 02:04:00|44773.1|44733.1|44768.1|44728.1|44773.4|44733.4|44763.4|44723.4|0
1646013850000|2022-02-28 02:04:10|44763.4|44723.4|44768.1|44728.1|44768.1|44728.1|44763.4|44723.4|0
1646013860000|2022-02-28 02:04:20|44763.4|44723.4|44768.1|44728.1|44768.1|44728.1|44763.4|44723.4|2
1646013870000|2022-02-28 02:04:30|44753.6|44713.6|44763.1|44723.1|44763.1|44723.1|44753.6|44713.6|0
1646013880000|2022-02-28 02:04:40|44758.4|44718.4|44758.1|44718.1|44758.4|44718.4|44758.1|44718.1|1
1646013890000|2022-02-28 02:04:50|44753.4|44713.4|44753.4|44713.4|44753.4|44713.4|44753.4|44713.4|2
1646013910000|2022-02-28 02:05:10|44748.6|44708.6|44748.4|44708.4|44748.6|44708.6|44748.4|44708.4|0
1646013920000|2022-02-28 02:05:20|44748.1|44708.1|44748.1|44708.1|44748.1|44708.1|44748.1|44708.1|0
1646013930000|2022-02-28 02:05:30|44743.1|44703.1|44738.4|44698.4|44743.1|44703.1|44738.4|44698.4|0
1646013940000|2022-02-28 02:05:40|44733.6|44693.6|44738.1|44698.1|44738.1|44698.1|44733.4|44693.4|0
1646013950000|2022-02-28 02:05:50|44733.4|44693.4|44738.4|44698.4|44738.4|44698.4|44723.9|44683.9|1
1646013960000|2022-02-28 02:06:00|44743.1|44703.1|44758.1|44718.1|44758.1|44718.1|44743.1|44703.1|4
1646013980000|2022-02-28 02:06:20|44762.9|44722.9|44763.1|44723.1|44763.1|44723.1|44758.1|44718.1|0
1646013990000|2022-02-28 02:06:30|44758.4|44718.4|44748.4|44708.4|44758.4|44718.4|44748.4|44708.4|4
1646014000000|2022-02-28 02:06:40|44743.4|44703.4|44758.1|44718.1|44758.1|44718.1|44738.4|44698.4|0
1646014010000|2022-02-28 02:06:50|44753.4|44713.4|44753.4|44713.4|44753.4|44713.4|44753.4|44713.4|0
1646014020000|2022-02-28 02:07:00|44748.6|44708.6|44738.4|44698.4|44748.6|44708.6|44738.4|44698.4|0
1646014030000|2022-02-28 02:07:10|44758.1|44718.1|44748.4|44708.4|44758.4|44718.4|44748.4|44708.4|1
1646014050000|2022-02-28 02:07:30|44778.1|44738.1|44782.9|44742.9|44782.9|44742.9|44773.4|44733.4|5
1646014060000|2022-02-28 02:07:40|44778.1|44738.1|44773.4|44733.4|44782.9|44742.9|44773.1|44733.1|1
1646014070000|2022-02-28 02:07:50|44773.1|44733.1|44773.4|44733.4|44773.4|44733.4|44773.1|44733.1|0
1646014080000|2022-02-28 02:08:00|44768.6|44728.6|44758.1|44718.1|44768.6|44728.6|44753.4|44713.4|0
1646014100000|2022-02-28 02:08:20|44753.4|44713.4|44753.4|44713.4|44753.4|44713.4|44753.4|44713.4|0
1646014130000|2022-02-28 02:08:50|44758.1|44718.1|44758.1|44718.1|44762.8|44722.8|44758.1|44718.1|1
1646014140000|2022-02-28 02:09:00|44753.4|44713.4|44743.4|44703.4|44753.4|44713.4|44738.6|44698.6|2
1646014150000|2022-02-28 02:09:10|44738.6|44698.6|44738.4|44698.4|44738.6|44698.6|44738.4|44698.4|0
1646014160000|2022-02-28 02:09:20|44747.8|44707.8|44738.6|44698.6|44747.8|44707.8|44738.6|44698.6|0
1646014170000|2022-02-28 02:09:30|44738.4|44698.4|44708.6|44668.6|44743.4|44703.4|44708.6|44668.6|6
1646014180000|2022-02-28 02:09:40|44703.6|44663.6|44718.4|44678.4|44718.4|44678.4|44703.6|44663.6|1
1646014190000|2022-02-28 02:09:50|44718.1|44678.1|44708.4|44668.4|44718.1|44678.1|44708.4|44668.4|0
1646014200000|2022-02-28 02:10:00|44713.1|44673.1|44703.4|44663.4|44713.1|44673.1|44698.6|44658.6|6
1646014210000|2022-02-28 02:10:10|44703.6|44663.6|44723.4|44683.4|44723.4|44683.4|44703.6|44663.6|7
1646014230000|2022-02-28 02:10:30|44732.8|44692.8|44732.8|44692.8|44732.8|44692.8|44732.8|44692.8|0
1646014260000|2022-02-28 02:11:00|44728.1|44688.1|44728.1|44688.1|44728.1|44688.1|44728.1|44688.1|0
1646014270000|2022-02-28 02:11:10|44743.1|44703.1|44748.1|44708.1|44748.1|44708.1|44738.1|44698.1|1
1646014280000|2022-02-28 02:11:20|44733.4|44693.4|44733.4|44693.4|44733.4|44693.4|44733.4|44693.4|1
1646014290000|2022-02-28 02:11:30|44733.1|44693.1|44733.4|44693.4|44733.4|44693.4|44733.1|44693.1|0
1646014300000|2022-02-28 02:11:40|44733.3|44693.3|44728.3|44688.3|44733.3|44693.3|44728.3|44688.3|1
1646014310000|2022-02-28 02:11:50|44733.1|44693.1|44733.3|44693.3|44733.3|44693.3|44733.1|44693.1|0
1646014330000|2022-02-28 02:12:10|44728.6|44688.6|44733.3|44693.3|44733.3|44693.3|44728.6|44688.6|0
1646014340000|2022-02-28 02:12:20|44742.8|44702.8|44743.3|44703.3|44743.3|44703.3|44742.8|44702.8|3
1646014360000|2022-02-28 02:12:40|44748.1|44708.1|44748.1|44708.1|44748.1|44708.1|44748.1|44708.1|0
1646014370000|2022-02-28 02:12:50|44753.1|44713.1|44753.1|44713.1|44753.1|44713.1|44753.1|44713.1|1
1646014400000|2022-02-28 02:13:20|44748.3|44708.3|44748.1|44708.1|44753.1|44713.1|44748.1|44708.1|0
1646014410000|2022-02-28 02:13:30|44753.3|44713.3|44758.1|44718.1|44758.1|44718.1|44753.3|44713.3|0
1646014420000|2022-02-28 02:13:40|44763.1|44723.1|44758.1|44718.1|44763.1|44723.1|44758.1|44718.1|0
1646014430000|2022-02-28 02:13:50|44767.6|44727.6|44753.3|44713.3|44767.6|44727.6|44753.3|44713.3|3
1646014440000|2022-02-28 02:14:00|44758.1|44718.1|44752.8|44712.8|44758.1|44718.1|44752.8|44712.8|2
1646014450000|2022-02-28 02:14:10|44753.3|44713.3|44758.1|44718.1|44758.1|44718.1|44753.3|44713.3|0
1646014460000|2022-02-28 02:14:20|44748.1|44708.1|44748.1|44708.1|44748.1|44708.1|44748.1|44708.1|1
1646014470000|2022-02-28 02:14:30|44743.3|44703.3|44738.1|44698.1|44743.3|44703.3|44728.1|44688.1|2
1646014480000|2022-02-28 02:14:40|44728.1|44688.1|44728.1|44688.1|44728.3|44688.3|44728.1|44688.1|0
1646014510000|2022-02-28 02:15:10|44723.3|44683.3|44723.3|44683.3|44723.3|44683.3|44723.1|44683.1|2
1646014520000|2022-02-28 02:15:20|44718.6|44678.6|44728.3|44688.3|44733.1|44693.1|44718.3|44678.3|0
1646014530000|2022-02-28 02:15:30|44733.1|44693.1|44748.1|44708.1|44748.1|44708.1|44733.1|44693.1|8
1646014540000|2022-02-28 02:15:40|44743.3|44703.3|44743.3|44703.3|44743.3|44703.3|44743.1|44703.1|3
1646014580000|2022-02-28 02:16:20|44738.6|44698.6|44738.3|44698.3|44738.6|44698.6|44738.3|44698.3|0
1646014620000|2022-02-28 02:17:00|44743.1|44703.1|44743.1|44703.1|44743.3|44703.3|44743.1|44703.1|0
1646014630000|2022-02-28 02:17:10|44743.6|44703.6|44743.3|44703.3|44743.6|44703.6|44743.3|44703.3|2
1646014640000|2022-02-28 02:17:20|44743.1|44703.1|44743.1|44703.1|44743.1|44703.1|44743.1|44703.1|0
1646014650000|2022-02-28 02:17:30|44738.3|44698.3|44738.1|44698.1|44738.3|44698.3|44738.1|44698.1|0
1646014660000|2022-02-28 02:17:40|44747.8|44707.8|44748.1|44708.1|44748.1|44708.1|44747.8|44707.8|1
1646014680000|2022-02-28 02:18:00|44743.3|44703.3|44767.5|44727.5|44767.5|44727.5|44743.3|44703.3|5
1646014690000|2022-02-28 02:18:10|44767.8|44727.8|44777.8|44737.8|44777.8|44737.8|44767.8|44727.8|0
1646014710000|2022-02-28 02:18:30|44778.1|44738.1|44778.1|44738.1|44778.1|44738.1|44778.1|44738.1|0
1646014720000|2022-02-28 02:18:40|44773.3|44733.3|44782.8|44742.8|44783.1|44743.1|44773.3|44733.3|2
1646014730000|2022-02-28 02:18:50|44787.8|44747.8|44788.1|44748.1|44788.1|44748.1|44783.3|44743.3|0
1646014740000|2022-02-28 02:19:00|44783.3|44743.3|44788.1|44748.1|44792.8|44752.8|44782.8|44742.8|1
1646014790000|2022-02-28 02:19:50|44782.8|44742.8|44782.8|44742.8|44782.8|44742.8|44782.8|44742.8|0
1646014800000|2022-02-28 02:20:00|44773.3|44733.3|44773.1|44733.1|44773.3|44733.3|44773.1|44733.1|0
1646014810000|2022-02-28 02:20:10|44773|44733|44763|44723|44773|44733|44763|44723|2
1646014840000|2022-02-28 02:20:40|44768|44728|44768|44728|44768|44728|44768|44728|1
1646014860000|2022-02-28 02:21:00|44772.8|44732.8|44773.3|44733.3|44778|44738|44772.8|44732.8|0
1646014870000|2022-02-28 02:21:10|44773|44733|44772.8|44732.8|44773|44733|44772.8|44732.8|3
1646014890000|2022-02-28 02:21:30|44777.5|44737.5|44783|44743|44787.5|44747.5|44777.5|44737.5|0
1646014900000|2022-02-28 02:21:40|44782.8|44742.8|44782.8|44742.8|44782.8|44742.8|44782.8|44742.8|0
1646014910000|2022-02-28 02:21:50|44787.5|44747.5|44787.8|44747.8|44787.8|44747.8|44787.5|44747.5|0
1646014920000|2022-02-28 02:22:00|44777.8|44737.8|44777.8|44737.8|44777.8|44737.8|44777.8|44737.8|2
1646014930000|2022-02-28 02:22:10|44782.5|44742.5|44783|44743|44787.8|44747.8|44782.5|44742.5|0
1646014950000|2022-02-28 02:22:30|44782.8|44742.8|44782.8|44742.8|44782.8|44742.8|44777.8|44737.8|0
1646014970000|2022-02-28 02:22:50|44778|44738|44782.8|44742.8|44782.8|44742.8|44777.8|44737.8|0
1646014980000|2022-02-28 02:23:00|44778|44738|44782.5|44742.5|44787.5|44747.5|44778|44738|1
1646014990000|2022-02-28 02:23:10|44782.8|44742.8|44777.8|44737.8|44787.5|44747.5|44777.8|44737.8|1
1646015010000|2022-02-28 02:23:30|44778|44738|44782.8|44742.8|44782.8|44742.8|44778|44738|0
1646015020000|2022-02-28 02:23:40|44787.8|44747.8|44787.8|44747.8|44787.8|44747.8|44787.8|44747.8|1
1646015040000|2022-02-28 02:24:00|44782.8|44742.8|44782.8|44742.8|44782.8|44742.8|44782.8|44742.8|0
1646015050000|2022-02-28 02:24:10|44778|44738|44767.8|44727.8|44778|44738|44767.8|44727.8|3
1646015060000|2022-02-28 02:24:20|44772.5|44732.5|44772.8|44732.8|44772.8|44732.8|44772.5|44732.5|0
1646015100000|2022-02-28 02:25:00|44768|44728|44752.8|44712.8|44768|44728|44747.8|44707.8|2
1646015110000|2022-02-28 02:25:10|44752.5|44712.5|44747.8|44707.8|44752.5|44712.5|44747.8|44707.8|0
1646015120000|2022-02-28 02:25:20|44752.5|44712.5|44752.8|44712.8|44752.8|44712.8|44747.8|44707.8|0
1646015140000|2022-02-28 02:25:40|44748|44708|44747.8|44707.8|44748|44708|44747.8|44707.8|0
1646015180000|2022-02-28 02:26:20|44732.8|44692.8|44737.5|44697.5|44737.5|44697.5|44732.8|44692.8|2
1646015190000|2022-02-28 02:26:30|44732.8|44692.8|44737.5|44697.5|44737.5|44697.5|44732.8|44692.8|0
1646015240000|2022-02-28 02:27:20|44742.2|44702.2|44742.2|44702.2|44742.2|44702.2|44742.2|44702.2|0
1646015250000|2022-02-28 02:27:30|44737.5|44697.5|44742.2|44702.2|44742.2|44702.2|44737.5|44697.5|0
1646015260000|2022-02-28 02:27:40|44737.5|44697.5|44742.2|44702.2|44742.2|44702.2|44737.5|44697.5|0
1646015280000|2022-02-28 02:28:00|44747.8|44707.8|44742.8|44702.8|44747.8|44707.8|44742.8|44702.8|0
1646015290000|2022-02-28 02:28:10|44747.8|44707.8|44747.8|44707.8|44747.8|44707.8|44747.8|44707.8|0
1646015300000|2022-02-28 02:28:20|44742.8|44702.8|44747.8|44707.8|44747.8|44707.8|44742.8|44702.8|0
1646015310000|2022-02-28 02:28:30|44747.7|44707.7|44737.7|44697.7|44747.7|44707.7|44737.7|44697.7|0
1646015320000|2022-02-28 02:28:40|44747.5|44707.5|44747.7|44707.7|44747.7|44707.7|44747.5|44707.5|0
1646015330000|2022-02-28 02:28:50|44747.5|44707.5|44747.5|44707.5|44747.7|44707.7|44742.7|44702.7|0
1646015340000|2022-02-28 02:29:00|44742.7|44702.7|44742.7|44702.7|44747.5|44707.5|44742.7|44702.7|0
1646015350000|2022-02-28 02:29:10|44737.7|44697.7|44738|44698|44742.7|44702.7|44737.7|44697.7|0
1646015360000|2022-02-28 02:29:20|44743|44703|44742.5|44702.5|44752.5|44712.5|44737.7|44697.7|0
1646015370000|2022-02-28 02:29:30|44742.7|44702.7|44757.5|44717.5|44762.5|44722.5|44742.7|44702.7|6
1646015380000|2022-02-28 02:29:40|44762.2|44722.2|44757.5|44717.5|44762.5|44722.5|44757.5|44717.5|0
1646015420000|2022-02-28 02:30:20|44757.7|44717.7|44757.5|44717.5|44757.7|44717.7|44757.5|44717.5|0
1646015430000|2022-02-28 02:30:30|44762.2|44722.2|44767.7|44727.7|44772.5|44732.5|44762.2|44722.2|1
1646015440000|2022-02-28 02:30:40|44767.5|44727.5|44767.7|44727.7|44767.7|44727.7|44767.5|44727.5|0
1646015450000|2022-02-28 02:30:50|44772.5|44732.5|44787.7|44747.7|44787.7|44747.7|44772.5|44732.5|0
1646015460000|2022-02-28 02:31:00|44778.3|44738.3|44777.7|44737.7|44778.3|44738.3|44777.7|44737.7|0
1646015470000|2022-02-28 02:31:10|44787.7|44747.7|44782.7|44742.7|44792.5|44752.5|44782.7|44742.7|20
1646015480000|2022-02-28 02:31:20|44778|44738|44772.7|44732.7|44778|44738|44772.7|44732.7|3
1646015490000|2022-02-28 02:31:30|44767.7|44727.7|44767.7|44727.7|44767.7|44727.7|44767.7|44727.7|0
1646015520000|2022-02-28 02:32:00|44763|44723|44767.7|44727.7|44767.7|44727.7|44762.5|44722.5|0
1646015530000|2022-02-28 02:32:10|44762.7|44722.7|44757.7|44717.7|44762.7|44722.7|44757.7|44717.7|0
1646015540000|2022-02-28 02:32:20|44762.5|44722.5|44757.7|44717.7|44767.7|44727.7|44757.7|44717.7|0
1646015550000|2022-02-28 02:32:30|44762.5|44722.5|44767.7|44727.7|44767.7|44727.7|44762.5|44722.5|0
1646015560000|2022-02-28 02:32:40|44757.7|44717.7|44757.7|44717.7|44757.7|44717.7|44757.7|44717.7|0
1646015570000|2022-02-28 02:32:50|44762.5|44722.5|44757.7|44717.7|44767.5|44727.5|44757.7|44717.7|0
1646015580000|2022-02-28 02:33:00|44752.7|44712.7|44757.7|44717.7|44757.7|44717.7|44752.7|44712.7|0
1646015590000|2022-02-28 02:33:10|44757.5|44717.5|44747.7|44707.7|44757.5|44717.5|44747.7|44707.7|1
1646015600000|2022-02-28 02:33:20|44752.5|44712.5|44748|44708|44752.7|44712.7|44747.7|44707.7|0
1646015610000|2022-02-28 02:33:30|44747.7|44707.7|44752.7|44712.7|44752.7|44712.7|44747.7|44707.7|1
1646015620000|2022-02-28 02:33:40|44757.5|44717.5|44757.5|44717.5|44757.5|44717.5|44757.5|44717.5|0
1646015640000|2022-02-28 02:34:00|44752.7|44712.7|44752.5|44712.5|44752.7|44712.7|44747.7|44707.7|0
1646015650000|2022-02-28 02:34:10|44757.5|44717.5|44757.7|44717.7|44762.7|44722.7|44752.7|44712.7|5
1646015680000|2022-02-28 02:34:40|44758|44718|44752.7|44712.7|44758|44718|44752.7|44712.7|0
1646015690000|2022-02-28 02:34:50|44748|44708|44747.7|44707.7|44748|44708|44747.7|44707.7|0
1646015700000|2022-02-28 02:35:00|44752.5|44712.5|44757.7|44717.7|44757.7|44717.7|44752.5|44712.5|0
1646015730000|2022-02-28 02:35:30|44747.7|44707.7|44738.2|44698.2|44748|44708|44738.2|44698.2|3
1646015740000|2022-02-28 02:35:40|44738|44698|44743.2|44703.2|44743.2|44703.2|44738|44698|0
1646015750000|2022-02-28 02:35:50|44748|44708|44748|44708|44748|44708|44748|44708|0
1646015760000|2022-02-28 02:36:00|44743.2|44703.2|44738|44698|44743.2|44703.2|44738|44698|1
1646015770000|2022-02-28 02:36:10|44733|44693|44728.2|44688.2|44733|44693|44728.2|44688.2|0
1646015780000|2022-02-28 02:36:20|44733.2|44693.2|44728|44688|44733.2|44693.2|44727.7|44687.7|1
1646015800000|2022-02-28 02:36:40|44727.7|44687.7|44727.7|44687.7|44727.7|44687.7|44723|44683|1
1646015810000|2022-02-28 02:36:50|44723.2|44683.2|44718.2|44678.2|44727.7|44687.7|44718.2|44678.2|1
1646015830000|2022-02-28 02:37:10|44723.2|44683.2|44728.2|44688.2|44728.2|44688.2|44718.2|44678.2|0
1646015840000|2022-02-28 02:37:20|44723.5|44683.5|44728.2|44688.2|44728.2|44688.2|44723.5|44683.5|1
1646015850000|2022-02-28 02:37:30|44723.5|44683.5|44718.2|44678.2|44723.5|44683.5|44718.2|44678.2|0
1646015860000|2022-02-28 02:37:40|44723|44683|44728.2|44688.2|44728.2|44688.2|44723|44683|0
1646015870000|2022-02-28 02:37:50|44728.5|44688.5|44733.7|44693.7|44738.5|44698.5|44728.5|44688.5|6
1646015890000|2022-02-28 02:38:10|44733.5|44693.5|44733.7|44693.7|44748.7|44708.7|44733.5|44693.5|3
1646015900000|2022-02-28 02:38:20|44734|44694|44743.7|44703.7|44743.7|44703.7|44733.7|44693.7|2
1646015930000|2022-02-28 02:38:50|44748.5|44708.5|44744|44704|44748.5|44708.5|44743.7|44703.7|0
1646015940000|2022-02-28 02:39:00|44743.7|44703.7|44738.7|44698.7|44743.7|44703.7|44738.7|44698.7|1
1646015950000|2022-02-28 02:39:10|44743.5|44703.5|44743.7|44703.7|44743.7|44703.7|44743.5|44703.5|0
1646015960000|2022-02-28 02:39:20|44738.7|44698.7|44733.7|44693.7|44738.7|44698.7|44733.7|44693.7|1
1646015990000|2022-02-28 02:39:50|44733.5|44693.5|44733.5|44693.5|44733.5|44693.5|44733.5|44693.5|0
1646016000000|2022-02-28 02:40:00|44733.7|44693.7|44728.7|44688.7|44733.7|44693.7|44728.7|44688.7|1
1646016010000|2022-02-28 02:40:10|44728.5|44688.5|44728.7|44688.7|44728.7|44688.7|44723.7|44683.7|0
1646016020000|2022-02-28 02:40:20|44724|44684|44728.7|44688.7|44728.7|44688.7|44723.7|44683.7|0
1646016030000|2022-02-28 02:40:30|44724|44684|44728.7|44688.7|44728.7|44688.7|44723.7|44683.7|0
1646016050000|2022-02-28 02:40:50|44724|44684|44728.7|44688.7|44728.7|44688.7|44723.7|44683.7|0
1646016060000|2022-02-28 02:41:00|44743.7|44703.7|44739.5|44699.5|44753.7|44713.7|44739.2|44699.2|3
1646016070000|2022-02-28 02:41:10|44739|44699|44739|44699|44739|44699|44739|44699|0
1646016080000|2022-02-28 02:41:20|44734.2|44694.2|44724.2|44684.2|44734.2|44694.2|44724.2|44684.2|1
1646016100000|2022-02-28 02:41:40|44714.8|44674.8|44714.8|44674.8|44714.8|44674.8|44714.8|44674.8|0
1646016110000|2022-02-28 02:41:50|44714.2|44674.2|44714.2|44674.2|44714.2|44674.2|44714.2|44674.2|0
1646016130000|2022-02-28 02:42:10|44719|44679|44719|44679|44719|44679|44719|44679|0
1646016140000|2022-02-28 02:42:20|44709|44669|44704.2|44664.2|44709|44669|44704.2|44664.2|2
1646016150000|2022-02-28 02:42:30|44694|44654|44694|44654|44694.2|44654.2|44694|44654|1
1646016160000|2022-02-28 02:42:40|44684|44644|44674.2|44634.2|44684|44644|44674.2|44634.2|5
1646016170000|2022-02-28 02:42:50|44674|44634|44669|44629|44674|44634|44664.2|44624.2|0
1646016180000|2022-02-28 02:43:00|44679|44639|44679|44639|44679|44639|44674.2|44634.2|1
1646016200000|2022-02-28 02:43:20|44678.7|44638.7|44678.7|44638.7|44678.7|44638.7|44678.7|44638.7|0
1646016210000|2022-02-28 02:43:30|44678.5|44638.5|44678.5|44638.5|44678.5|44638.5|44678.5|44638.5|0
1646016220000|2022-02-28 02:43:40|44678.7|44638.7|44678.7|44638.7|44678.7|44638.7|44678.7|44638.7|0
1646016230000|2022-02-28 02:43:50|44678.5|44638.5|44678.5|44638.5|44678.5|44638.5|44678.5|44638.5|0
1646016260000|2022-02-28 02:44:20|44673.7|44633.7|44663.5|44623.5|44673.7|44633.7|44658.5|44618.5|2
1646016270000|2022-02-28 02:44:30|44663.4|44623.4|44658.4|44618.4|44663.4|44623.4|44658.4|44618.4|0
1646016280000|2022-02-28 02:44:40|44663.2|44623.2|44663.2|44623.2|44663.2|44623.2|44658.4|44618.4|0
1646016290000|2022-02-28 02:44:50|44658.7|44618.7|44658.4|44618.4|44658.7|44618.7|44658.4|44618.4|0
1646016300000|2022-02-28 02:45:00|44653.7|44613.7|44663.2|44623.2|44663.2|44623.2|44653.7|44613.7|2
1646016310000|2022-02-28 02:45:10|44658.4|44618.4|44653.7|44613.7|44658.4|44618.4|44653.7|44613.7|0
1646016320000|2022-02-28 02:45:20|44658.4|44618.4|44663.2|44623.2|44663.2|44623.2|44653.7|44613.7|0
1646016330000|2022-02-28 02:45:30|44668.2|44628.2|44668.4|44628.4|44668.4|44628.4|44668.2|44628.2|0
1646016340000|2022-02-28 02:45:40|44663.7|44623.7|44663.7|44623.7|44663.7|44623.7|44663.7|44623.7|0
1646016360000|2022-02-28 02:46:00|44658.7|44618.7|44658.4|44618.4|44658.7|44618.7|44658.4|44618.4|0
1646016370000|2022-02-28 02:46:10|44663.2|44623.2|44663.2|44623.2|44663.2|44623.2|44663.2|44623.2|0
1646016380000|2022-02-28 02:46:20|44658.4|44618.4|44663.2|44623.2|44663.2|44623.2|44658.4|44618.4|0
1646016390000|2022-02-28 02:46:30|44653.4|44613.4|44653.2|44613.2|44653.4|44613.4|44648.4|44608.4|0
1646016400000|2022-02-28 02:46:40|44653.4|44613.4|44648.7|44608.7|44653.4|44613.4|44648.4|44608.4|0
1646016410000|2022-02-28 02:46:50|44648.4|44608.4|44658.2|44618.2|44658.2|44618.2|44648.4|44608.4|0
1646016430000|2022-02-28 02:47:10|44648.7|44608.7|44648.7|44608.7|44648.7|44608.7|44648.7|44608.7|0
1646016470000|2022-02-28 02:47:50|44653.4|44613.4|44658.2|44618.2|44658.2|44618.2|44653.4|44613.4|0
1646016480000|2022-02-28 02:48:00|44658.4|44618.4|44658.4|44618.4|44658.4|44618.4|44658.4|44618.4|0
1646016490000|2022-02-28 02:48:10|44658.2|44618.2|44653.4|44613.4|44658.2|44618.2|44653.4|44613.4|1
1646016500000|2022-02-28 02:48:20|44648.7|44608.7|44633.7|44593.7|44653.4|44613.4|44633.7|44593.7|2
1646016510000|2022-02-28 02:48:30|44628.7|44588.7|44628.7|44588.7|44628.7|44588.7|44628.4|44588.4|0
1646016520000|2022-02-28 02:48:40|44633.4|44593.4|44648.4|44608.4|44648.4|44608.4|44633.4|44593.4|1
1646016550000|2022-02-28 02:49:10|44653.2|44613.2|44653.4|44613.4|44653.4|44613.4|44648.4|44608.4|0
1646016560000|2022-02-28 02:49:20|44648.7|44608.7|44648.4|44608.4|44648.7|44608.7|44648.4|44608.4|0
1646016570000|2022-02-28 02:49:30|44648.7|44608.7|44648.7|44608.7|44648.7|44608.7|44648.7|44608.7|0
1646016590000|2022-02-28 02:49:50|44653.4|44613.4|44658.7|44618.7|44662.9|44622.9|44653.4|44613.4|1
1646016600000|2022-02-28 02:50:00|44658.4|44618.4|44658.4|44618.4|44658.4|44618.4|44653.7|44613.7|1
1646016610000|2022-02-28 02:50:10|44653.7|44613.7|44663.4|44623.4|44668.4|44628.4|44653.7|44613.7|0
1646016620000|2022-02-28 02:50:20|44668.2|44628.2|44668.4|44628.4|44668.4|44628.4|44663.4|44623.4|0
1646016630000|2022-02-28 02:50:30|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|0
1646016640000|2022-02-28 02:50:40|44668.2|44628.2|44663.4|44623.4|44668.4|44628.4|44663.4|44623.4|0
1646016650000|2022-02-28 02:50:50|44668.4|44628.4|44663.4|44623.4|44668.4|44628.4|44663.4|44623.4|0
1646016660000|2022-02-28 02:51:00|44668.2|44628.2|44668.7|44628.7|44668.7|44628.7|44668.2|44628.2|0
1646016670000|2022-02-28 02:51:10|44673.4|44633.4|44683.2|44643.2|44683.2|44643.2|44673.4|44633.4|1
1646016680000|2022-02-28 02:51:20|44683.4|44643.4|44683.4|44643.4|44683.4|44643.4|44683.4|44643.4|0
1646016690000|2022-02-28 02:51:30|44688.2|44648.2|44683.2|44643.2|44688.2|44648.2|44683.2|44643.2|0
1646016700000|2022-02-28 02:51:40|44678.4|44638.4|44678.4|44638.4|44678.4|44638.4|44673.7|44633.7|0
1646016710000|2022-02-28 02:51:50|44683.2|44643.2|44678.4|44638.4|44683.2|44643.2|44678.4|44638.4|0
1646016720000|2022-02-28 02:52:00|44673.7|44633.7|44678.4|44638.4|44678.4|44638.4|44673.7|44633.7|0
1646016730000|2022-02-28 02:52:10|44683.2|44643.2|44693.4|44653.4|44693.4|44653.4|44683.2|44643.2|1
1646016750000|2022-02-28 02:52:30|44708.4|44668.4|44708.2|44668.2|44717.9|44677.9|44708.2|44668.2|4
1646016760000|2022-02-28 02:52:40|44688.2|44648.2|44678.4|44638.4|44688.2|44648.2|44678.4|44638.4|3
1646016770000|2022-02-28 02:52:50|44683.1|44643.1|44683.1|44643.1|44687.9|44647.9|44683.1|44643.1|0
1646016780000|2022-02-28 02:53:00|44687.9|44647.9|44683.4|44643.4|44687.9|44647.9|44683.4|44643.4|0
1646016790000|2022-02-28 02:53:10|44683.1|44643.1|44683.1|44643.1|44683.1|44643.1|44683.1|44643.1|0
1646016840000|2022-02-28 02:54:00|44678.4|44638.4|44673.1|44633.1|44678.4|44638.4|44673.1|44633.1|1
1646016850000|2022-02-28 02:54:10|44677.9|44637.9|44677.9|44637.9|44677.9|44637.9|44677.9|44637.9|0
1646016860000|2022-02-28 02:54:20|44673.1|44633.1|44663.4|44623.4|44673.1|44633.1|44663.4|44623.4|1
1646016870000|2022-02-28 02:54:30|44663.1|44623.1|44658.4|44618.4|44663.1|44623.1|44658.4|44618.4|0
1646016890000|2022-02-28 02:54:50|||||||||1
1646016900000|2022-02-28 02:55:00|44663.1|44623.1|44663.1|44623.1|44663.1|44623.1|44663.1|44623.1|1
1646016910000|2022-02-28 02:55:10|44667.9|44627.9|44672.9|44632.9|44672.9|44632.9|44667.9|44627.9|0
1646016930000|2022-02-28 02:55:30|44668.1|44628.1|44663.4|44623.4|44668.1|44628.1|44663.1|44623.1|0
1646016940000|2022-02-28 02:55:40|44673.1|44633.1|44683.1|44643.1|44683.1|44643.1|44672.9|44632.9|0
1646016950000|2022-02-28 02:55:50|44678.4|44638.4|44678.4|44638.4|44683.1|44643.1|44678.4|44638.4|0
1646016960000|2022-02-28 02:56:00|44683.1|44643.1|44677.9|44637.9|44683.1|44643.1|44673.7|44633.7|0
1646016980000|2022-02-28 02:56:20|44678.1|44638.1|44678.1|44638.1|44678.1|44638.1|44678.1|44638.1|1
1646016990000|2022-02-28 02:56:30|44677.9|44637.9|44682.9|44642.9|44682.9|44642.9|44677.9|44637.9|0
1646017000000|2022-02-28 02:56:40|44678.1|44638.1|44678.1|44638.1|44678.1|44638.1|44678.1|44638.1|0
1646017020000|2022-02-28 02:57:00|44682.9|44642.9|44682.9|44642.9|44682.9|44642.9|44678.1|44638.1|0
1646017030000|2022-02-28 02:57:10|44678.1|44638.1|44678.1|44638.1|44678.1|44638.1|44678.1|44638.1|0
1646017040000|2022-02-28 02:57:20|44663.1|44623.1|44663.1|44623.1|44663.1|44623.1|44663.1|44623.1|2
1646017070000|2022-02-28 02:57:50|44667.9|44627.9|44672.9|44632.9|44672.9|44632.9|44667.9|44627.9|0
1646017080000|2022-02-28 02:58:00|44668.1|44628.1|44672.9|44632.9|44672.9|44632.9|44667.9|44627.9|0
1646017090000|2022-02-28 02:58:10|44668.1|44628.1|44667.6|44627.6|44672.6|44632.6|44663.1|44623.1|0
1646017100000|2022-02-28 02:58:20|44667.9|44627.9|44667.9|44627.9|44667.9|44627.9|44667.9|44627.9|0
1646017110000|2022-02-28 02:58:30|44667.6|44627.6|44662.9|44622.9|44667.6|44627.6|44662.9|44622.9|0
1646017140000|2022-02-28 02:59:00|44663.1|44623.1|44658.1|44618.1|44663.1|44623.1|44658.1|44618.1|0
1646017150000|2022-02-28 02:59:10|44657.9|44617.9|44648.1|44608.1|44657.9|44617.9|44648.1|44608.1|0
1646017180000|2022-02-28 02:59:40|44652.9|44612.9|44662.9|44622.9|44662.9|44622.9|44652.9|44612.9|1
1646017190000|2022-02-28 02:59:50|44653.4|44613.4|44653.1|44613.1|44653.4|44613.4|44653.1|44613.1|0
1646017200000|2022-02-28 03:00:00|44652.9|44612.9|44662.9|44622.9|44662.9|44622.9|44652.9|44612.9|0
1646017210000|2022-02-28 03:00:10|44663.1|44623.1|44658.1|44618.1|44663.1|44623.1|44658.1|44618.1|0
1646017230000|2022-02-28 03:00:30|44653.4|44613.4|44648.4|44608.4|44653.4|44613.4|44648.4|44608.4|0
1646017240000|2022-02-28 03:00:40|44648.1|44608.1|44648.1|44608.1|44648.1|44608.1|44648.1|44608.1|0
1646017250000|2022-02-28 03:00:50|44652.8|44612.8|44648.4|44608.4|44653.1|44613.1|44648.4|44608.4|0
1646017260000|2022-02-28 03:01:00|44648.1|44608.1|44633.1|44593.1|44648.1|44608.1|44633.1|44593.1|0
1646017270000|2022-02-28 03:01:10|44628.1|44588.1|44628.1|44588.1|44628.1|44588.1|44628.1|44588.1|0
1646017290000|2022-02-28 03:01:30|44627.8|44587.8|44618.1|44578.1|44627.8|44587.8|44618.1|44578.1|2
1646017310000|2022-02-28 03:01:50|44603.1|44563.1|44603.1|44563.1|44603.1|44563.1|44603.1|44563.1|1
1646017320000|2022-02-28 03:02:00|44607.8|44567.8|44612.8|44572.8|44612.8|44572.8|44607.8|44567.8|0
1646017330000|2022-02-28 03:02:10|44603.4|44563.4|44603.1|44563.1|44603.4|44563.4|44603.1|44563.1|1
1646017340000|2022-02-28 03:02:20|44602.8|44562.8|44603.1|44563.1|44603.1|44563.1|44598.1|44558.1|7
1646017360000|2022-02-28 03:02:40|44613.1|44573.1|44613.1|44573.1|44613.1|44573.1|44613.1|44573.1|1
1646017370000|2022-02-28 03:02:50|44608.1|44568.1|44612.8|44572.8|44612.8|44572.8|44607.8|44567.8|0
1646017380000|2022-02-28 03:03:00|44618.1|44578.1|44627.8|44587.8|44627.8|44587.8|44618.1|44578.1|1
1646017390000|2022-02-28 03:03:10|44617.8|44577.8|44617.8|44577.8|44618.1|44578.1|44617.8|44577.8|1
1646017400000|2022-02-28 03:03:20|44622.8|44582.8|44612.8|44572.8|44622.8|44582.8|44612.8|44572.8|0
1646017410000|2022-02-28 03:03:30|44608.1|44568.1|44607.8|44567.8|44608.1|44568.1|44607.8|44567.8|0
1646017420000|2022-02-28 03:03:40|44603.1|44563.1|44603.1|44563.1|44603.1|44563.1|44603.1|44563.1|0
1646017430000|2022-02-28 03:03:50|44607.8|44567.8|44612.8|44572.8|44612.8|44572.8|44607.8|44567.8|4
1646017440000|2022-02-28 03:04:00|44608.1|44568.1|44612.8|44572.8|44612.8|44572.8|44608.1|44568.1|0
1646017460000|2022-02-28 03:04:20|44608.1|44568.1|44612.8|44572.8|44612.8|44572.8|44603.4|44563.4|0
1646017470000|2022-02-28 03:04:30|44617.8|44577.8|44618.1|44578.1|44618.1|44578.1|44613.1|44573.1|0
1646017480000|2022-02-28 03:04:40|44622.8|44582.8|44622.8|44582.8|44622.8|44582.8|44622.8|44582.8|0
1646017490000|2022-02-28 03:04:50|44627.8|44587.8|44627.8|44587.8|44627.8|44587.8|44627.8|44587.8|0
1646017500000|2022-02-28 03:05:00|44632.6|44592.6|44632.8|44592.8|44632.8|44592.8|44627.8|44587.8|0
1646017510000|2022-02-28 03:05:10|44637.6|44597.6|44632.8|44592.8|44637.6|44597.6|44632.8|44592.8|0
1646017540000|2022-02-28 03:05:40|44637.6|44597.6|44637.8|44597.8|44638.1|44598.1|44633.1|44593.1|1
1646017550000|2022-02-28 03:05:50|44643.1|44603.1|44643.1|44603.1|44647.8|44607.8|44642.8|44602.8|3
1646017560000|2022-02-28 03:06:00|44642.8|44602.8|44647.8|44607.8|44647.8|44607.8|44638.1|44598.1|2
1646017570000|2022-02-28 03:06:10|44657.6|44617.6|44657.8|44617.8|44657.8|44617.8|44653.1|44613.1|1
1646017580000|2022-02-28 03:06:20|44662.6|44622.6|44662.8|44622.8|44662.8|44622.8|44662.6|44622.6|0
1646017590000|2022-02-28 03:06:30|44672.8|44632.8|44677.6|44637.6|44677.6|44637.6|44672.8|44632.8|2
1646017600000|2022-02-28 03:06:40|44677.8|44637.8|44677.8|44637.8|44682.8|44642.8|44677.8|44637.8|0
1646017610000|2022-02-28 03:06:50|44682.6|44642.6|44677.8|44637.8|44687.3|44647.3|44677.8|44637.8|2
1646017620000|2022-02-28 03:07:00|44677.6|44637.6|44677.6|44637.6|44677.6|44637.6|44677.6|44637.6|4
1646017630000|2022-02-28 03:07:10|44668.1|44628.1|44672.6|44632.6|44672.6|44632.6|44667.8|44627.8|1
1646017640000|2022-02-28 03:07:20|44667.8|44627.8|44672.6|44632.6|44672.6|44632.6|44667.8|44627.8|0
1646017650000|2022-02-28 03:07:30|44667.6|44627.6|44667.6|44627.6|44667.6|44627.6|44667.6|44627.6|3
1646017670000|2022-02-28 03:07:50|44667.8|44627.8|44667.8|44627.8|44667.8|44627.8|44667.8|44627.8|0
1646017680000|2022-02-28 03:08:00|44663.1|44623.1|44662.8|44622.8|44663.1|44623.1|44662.8|44622.8|2
1646017690000|2022-02-28 03:08:10|44663.1|44623.1|44662.8|44622.8|44663.1|44623.1|44662.8|44622.8|5
1646017710000|2022-02-28 03:08:30|||||||||1
1646017720000|2022-02-28 03:08:40|||||||||2
1646017750000|2022-02-28 03:09:10|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|44667.5|44627.5|2
1646017770000|2022-02-28 03:09:30|44677.5|44637.5|44678.3|44638.3|44683.1|44643.1|44677.5|44637.5|33
1646017780000|2022-02-28 03:09:40|44678.1|44638.1|44668.1|44628.1|44678.1|44638.1|44668.1|44628.1|0
1646017790000|2022-02-28 03:09:50|44663.3|44623.3|44682.8|44642.8|44682.8|44642.8|44663.3|44623.3|5
1646017800000|2022-02-28 03:10:00|44673.3|44633.3|44678.1|44638.1|44678.1|44638.1|44673.3|44633.3|0
1646017810000|2022-02-28 03:10:10|44683.1|44643.1|44683.1|44643.1|44687.8|44647.8|44683.1|44643.1|0
1646017820000|2022-02-28 03:10:20|44687.8|44647.8|44693.1|44653.1|44693.1|44653.1|44683.1|44643.1|0
1646017830000|2022-02-28 03:10:30|44688.1|44648.1|44688.1|44648.1|44688.1|44648.1|44688.1|44648.1|0
1646017860000|2022-02-28 03:11:00|44683.1|44643.1|44683.1|44643.1|44683.1|44643.1|44683.1|44643.1|0
1646017870000|2022-02-28 03:11:10|44687.8|44647.8|44688.1|44648.1|44688.1|44648.1|44687.8|44647.8|1
1646017880000|2022-02-28 03:11:20|44683.3|44643.3|44683.1|44643.1|44683.3|44643.3|44678.1|44638.1|0
1646017890000|2022-02-28 03:11:30|44678.3|44638.3|44682.8|44642.8|44682.8|44642.8|44678.1|44638.1|0
1646017900000|2022-02-28 03:11:40|44692.5|44652.5|44677.8|44637.8|44692.8|44652.8|44677.8|44637.8|2
1646017910000|2022-02-28 03:11:50|44673.3|44633.3|44668.1|44628.1|44673.3|44633.3|44668.1|44628.1|0
1646017920000|2022-02-28 03:12:00|44663.1|44623.1|44663.1|44623.1|44663.1|44623.1|44658.3|44618.3|0
1646017930000|2022-02-28 03:12:10|44658.3|44618.3|44663.1|44623.1|44663.1|44623.1|44658.1|44618.1|0
1646017940000|2022-02-28 03:12:20|44658.1|44618.1|44663.1|44623.1|44667.8|44627.8|44658.1|44618.1|0
1646017950000|2022-02-28 03:12:30|44667.8|44627.8|44663.1|44623.1|44667.8|44627.8|44663.1|44623.1|0
1646017960000|2022-02-28 03:12:40|44667.8|44627.8|44663.1|44623.1|44667.8|44627.8|44663.1|44623.1|0
1646017970000|2022-02-28 03:12:50|44662.8|44622.8|44653.1|44613.1|44662.8|44622.8|44653.1|44613.1|7
1646017980000|2022-02-28 03:13:00|44648.1|44608.1|44643.1|44603.1|44653.1|44613.1|44643.1|44603.1|1
1646017990000|2022-02-28 03:13:10|44647.8|44607.8|44643.1|44603.1|44647.8|44607.8|44643.1|44603.1|0
1646018000000|2022-02-28 03:13:20|44638.3|44598.3|44638|44598|44643.1|44603.1|44638|44598|0
1646018010000|2022-02-28 03:13:30|44633.3|44593.3|44628|44588|44633.3|44593.3|44628|44588|0
1646018020000|2022-02-28 03:13:40|44637.8|44597.8|44608.3|44568.3|44637.8|44597.8|44608.3|44568.3|7
1646018030000|2022-02-28 03:13:50|44608.6|44568.6|44608.3|44568.3|44608.6|44568.6|44608.3|44568.3|0
1646018040000|2022-02-28 03:14:00|44608.6|44568.6|44603.6|44563.6|44608.6|44568.6|44598.6|44558.6|2
1646018050000|2022-02-28 03:14:10|44603.8|44563.8|44598.6|44558.6|44608.6|44568.6|44598.6|44558.6|0
1646018060000|2022-02-28 03:14:20|44598.3|44558.3|44598.3|44558.3|44598.3|44558.3|44598.3|44558.3|0
1646018070000|2022-02-28 03:14:30|44593.6|44553.6|44598.3|44558.3|44598.3|44558.3|44593.6|44553.6|16
1646018150000|2022-02-28 03:15:50|44593.6|44553.6|44598.3|44558.3|44598.3|44558.3|44593.3|44553.3|2
1646018160000|2022-02-28 03:16:00|44603|44563|44628.3|44588.3|44628.3|44588.3|44603|44563|5
1646018170000|2022-02-28 03:16:10|44633|44593|44633.3|44593.3|44633.6|44593.6|44633|44593|1
1646018180000|2022-02-28 03:16:20|44633.6|44593.6|44638.3|44598.3|44638.3|44598.3|44633.6|44593.6|0
1646018200000|2022-02-28 03:16:40|44633.3|44593.3|44633.3|44593.3|44633.3|44593.3|44623.3|44583.3|3
1646018210000|2022-02-28 03:16:50|44633.6|44593.6|44633.6|44593.6|44633.6|44593.6|44633.6|44593.6|0
1646018220000|2022-02-28 03:17:00|44638.3|44598.3|44638.3|44598.3|44638.3|44598.3|44638.3|44598.3|1
1646018230000|2022-02-28 03:17:10|44633.6|44593.6|44633.6|44593.6|44633.6|44593.6|44633.6|44593.6|2
1646018240000|2022-02-28 03:17:20|44628.8|44588.8|44633.6|44593.6|44633.6|44593.6|44628.8|44588.8|0
1646018260000|2022-02-28 03:17:40|||||||||1
1646018270000|2022-02-28 03:17:50|44638.3|44598.3|44633.6|44593.6|44638.3|44598.3|44628.6|44588.6|2
1646018290000|2022-02-28 03:18:10|44633.5|44593.5|44633.5|44593.5|44633.5|44593.5|44628.5|44588.5|3
1646018350000|2022-02-28 03:19:10|44628.8|44588.8|44633.5|44593.5|44633.5|44593.5|44628.5|44588.5|0
1646018370000|2022-02-28 03:19:30|44638.3|44598.3|44633.5|44593.5|44638.3|44598.3|44633.5|44593.5|0
1646018380000|2022-02-28 03:19:40|44638.3|44598.3|44633.5|44593.5|44638.3|44598.3|44628.5|44588.5|1
1646018450000|2022-02-28 03:20:50|44628.5|44588.5|44628.5|44588.5|44628.5|44588.5|44628.5|44588.5|0
1646018460000|2022-02-28 03:21:00|44628.3|44588.3|44623.5|44583.5|44628.3|44588.3|44623.5|44583.5|0
1646018470000|2022-02-28 03:21:10|44623.3|44583.3|44618.5|44578.5|44623.5|44583.5|44618.5|44578.5|0
1646018480000|2022-02-28 03:21:20|44623.5|44583.5|44618.5|44578.5|44623.5|44583.5|44618.5|44578.5|0
1646018490000|2022-02-28 03:21:30|44628.3|44588.3|44623.8|44583.8|44628.5|44588.5|44623.8|44583.8|0
1646018500000|2022-02-28 03:21:40|44623.5|44583.5|44623.5|44583.5|44623.5|44583.5|44623.5|44583.5|0
1646018550000|2022-02-28 03:22:30|44618.8|44578.8|44623.5|44583.5|44628.5|44588.5|44618.8|44578.8|0
1646018570000|2022-02-28 03:22:50|44618.8|44578.8|44623.5|44583.5|44623.5|44583.5|44618.5|44578.5|0
1646018590000|2022-02-28 03:23:10|44628.3|44588.3|44623.5|44583.5|44628.3|44588.3|44623.5|44583.5|0
1646018610000|2022-02-28 03:23:30|44618.5|44578.5|44623.5|44583.5|44623.5|44583.5|44618.5|44578.5|0
1646018620000|2022-02-28 03:23:40|44628.5|44588.5|44628.3|44588.3|44628.5|44588.5|44623.5|44583.5|0
1646018630000|2022-02-28 03:23:50|44623.5|44583.5|44623.5|44583.5|44623.5|44583.5|44623.5|44583.5|0
1646018640000|2022-02-28 03:24:00|44628.3|44588.3|44628.3|44588.3|44628.3|44588.3|44628.3|44588.3|0
1646018650000|2022-02-28 03:24:10|44623.5|44583.5|44623.5|44583.5|44628.3|44588.3|44623.5|44583.5|0
1646018660000|2022-02-28 03:24:20|44628.3|44588.3|44628.3|44588.3|44628.5|44588.5|44623.5|44583.5|0
1646018680000|2022-02-28 03:24:40|44633.5|44593.5|44628.5|44588.5|44633.5|44593.5|44628.5|44588.5|2
1646018690000|2022-02-28 03:24:50|44633|44593|44628.3|44588.3|44633.3|44593.3|44628.3|44588.3|0
1646018700000|2022-02-28 03:25:00|44633.3|44593.3|44638.3|44598.3|44638.3|44598.3|44628.3|44588.3|0
1646018720000|2022-02-28 03:25:20|44623.5|44583.5|44623.5|44583.5|44623.5|44583.5|44623.5|44583.5|5
1646018730000|2022-02-28 03:25:30|44623.8|44583.8|44623.8|44583.8|44623.8|44583.8|44623.8|44583.8|0
1646018740000|2022-02-28 03:25:40|44638.3|44598.3|44638.8|44598.8|44638.8|44598.8|44638.3|44598.3|2
1646018790000|2022-02-28 03:26:30|44634|44594|44634|44594|44634|44594|44634|44594|0
1646018800000|2022-02-28 03:26:40|44633.8|44593.8|44633.8|44593.8|44633.8|44593.8|44633.8|44593.8|0
1646018810000|2022-02-28 03:26:50|44628.8|44588.8|44628.8|44588.8|44628.8|44588.8|44628.8|44588.8|0
1646018820000|2022-02-28 03:27:00|||||||||5
1646018840000|2022-02-28 03:27:20|44658|44618|44658|44618|44658|44618|44658|44618|6
1646018850000|2022-02-28 03:27:30|44658.2|44618.2|44658.8|44618.8|44663.5|44623.5|44658.2|44618.2|14
1646018860000|2022-02-28 03:27:40|44663.5|44623.5|44683.2|44643.2|44687.5|44647.5|44659|44619|14
1646018870000|2022-02-28 03:27:50|44687.7|44647.7|44683.2|44643.2|44688|44648|44683.2|44643.2|0
1646018880000|2022-02-28 03:28:00|44683|44643|44688|44648|44688|44648|44683|44643|0
1646018890000|2022-02-28 03:28:10|44688.5|44648.5|44683.5|44643.5|44688.5|44648.5|44683.5|44643.5|0
1646018900000|2022-02-28 03:28:20|44678.8|44638.8|44688.5|44648.5|44688.5|44648.5|44678.8|44638.8|1
1646018910000|2022-02-28 03:28:30|44693.2|44653.2|44718|44678|44718|44678|44693.2|44653.2|1
1646018920000|2022-02-28 03:28:40|44718.2|44678.2|44718.2|44678.2|44723|44683|44718.2|44678.2|0
1646018930000|2022-02-28 03:28:50|44723|44683|44723|44683|44723|44683|44718.2|44678.2|0
1646018940000|2022-02-28 03:29:00|44718.2|44678.2|44718|44678|44723|44683|44718|44678|0
1646018950000|2022-02-28 03:29:10|44728|44688|44723|44683|44728|44688|44723|44683|0
1646018960000|2022-02-28 03:29:20|44728|44688|44723|44683|44728|44688|44718.2|44678.2|0
1646018970000|2022-02-28 03:29:30|44728|44688|44718.2|44678.2|44728|44688|44718.2|44678.2|0
1646018980000|2022-02-28 03:29:40|44718.8|44678.8|44718|44678|44718.8|44678.8|44713.2|44673.2|4
1646018990000|2022-02-28 03:29:50|44713.2|44673.2|44708.5|44668.5|44718|44678|44708.5|44668.5|0
1646019000000|2022-02-28 03:30:00|44718.2|44678.2|44713.5|44673.5|44718.2|44678.2|44713.2|44673.2|0
1646019020000|2022-02-28 03:30:20|44718.2|44678.2|44718.2|44678.2|44718.2|44678.2|44718.2|44678.2|0
1646019030000|2022-02-28 03:30:30|44713.5|44673.5|44713.5|44673.5|44713.5|44673.5|44713.5|44673.5|0
1646019060000|2022-02-28 03:31:00|44718.2|44678.2|44718.2|44678.2|44718.2|44678.2|44718.2|44678.2|0
1646019090000|2022-02-28 03:31:30|44713.5|44673.5|44718.2|44678.2|44718.2|44678.2|44713.5|44673.5|0
1646019100000|2022-02-28 03:31:40|44713.5|44673.5|44733.2|44693.2|44733.2|44693.2|44713.5|44673.5|1
1646019110000|2022-02-28 03:31:50|44733.5|44693.5|44733.5|44693.5|44733.5|44693.5|44733.5|44693.5|1
1646019120000|2022-02-28 03:32:00|44733.2|44693.2|44733.2|44693.2|44733.2|44693.2|44728.5|44688.5|0
1646019130000|2022-02-28 03:32:10|44728.5|44688.5|44723.5|44683.5|44728.5|44688.5|44723.5|44683.5|1
1646019140000|2022-02-28 03:32:20|44728.2|44688.2|44738.7|44698.7|44743.5|44703.5|44728.2|44688.2|8
1646019160000|2022-02-28 03:32:40|44743.5|44703.5|44738.7|44698.7|44743.7|44703.7|44738.7|44698.7|0
1646019190000|2022-02-28 03:33:10|44734|44694|44733.7|44693.7|44734|44694|44733.7|44693.7|0
1646019200000|2022-02-28 03:33:20|44738.5|44698.5|44733.7|44693.7|44738.5|44698.5|44733.7|44693.7|0
1646019250000|2022-02-28 03:34:10|44729|44689|44733.7|44693.7|44733.7|44693.7|44729|44689|0
1646019260000|2022-02-28 03:34:20|44729|44689|44729|44689|44729|44689|44729|44689|0
1646019270000|2022-02-28 03:34:30|44728.7|44688.7|44733.7|44693.7|44733.7|44693.7|44728.7|44688.7|0
1646019300000|2022-02-28 03:35:00|44738.2|44698.2|44739|44699|44743.7|44703.7|44738.2|44698.2|1
1646019310000|2022-02-28 03:35:10|44738.7|44698.7|44734|44694|44738.7|44698.7|44734|44694|3
1646019340000|2022-02-28 03:35:40|44739|44699|44739|44699|44739|44699|44739|44699|2
1646019360000|2022-02-28 03:36:00|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|0
1646019370000|2022-02-28 03:36:10|44738.5|44698.5|44738.5|44698.5|44738.5|44698.5|44738.5|44698.5|1
1646019380000|2022-02-28 03:36:20|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|0
1646019390000|2022-02-28 03:36:30|44743.7|44703.7|44709.8|44669.8|44743.7|44703.7|44709.8|44669.8|27
1646019400000|2022-02-28 03:36:40|44709|44669|44714|44674|44714|44674|44709|44669|1
1646019410000|2022-02-28 03:36:50|44709|44669|44709|44669|44709|44669|44709|44669|2
1646019420000|2022-02-28 03:37:00|44714|44674|44714|44674|44714|44674|44714|44674|1
1646019430000|2022-02-28 03:37:10|44709|44669|44709|44669|44709|44669|44709|44669|2
1646019440000|2022-02-28 03:37:20|44708.7|44668.7|44694|44654|44708.7|44668.7|44694|44654|2
1646019450000|2022-02-28 03:37:30|44689.2|44649.2|44689.2|44649.2|44689.2|44649.2|44689.2|44649.2|0
1646019460000|2022-02-28 03:37:40|44689|44649|44689|44649|44689|44649|44689|44649|0
1646019470000|2022-02-28 03:37:50|44688.7|44648.7|44688.7|44648.7|44688.7|44648.7|44688.7|44648.7|0
1646019480000|2022-02-28 03:38:00|44684|44644|44684|44644|44684|44644|44684|44644|2
1646019490000|2022-02-28 03:38:10|44683.7|44643.7|44658.7|44618.7|44683.7|44643.7|44658.7|44618.7|6
1646019500000|2022-02-28 03:38:20|44648.7|44608.7|44648.7|44608.7|44648.7|44608.7|44648.7|44608.7|3
1646019510000|2022-02-28 03:38:30|44664|44624|44664|44624|44664|44624|44664|44624|1
1646019540000|2022-02-28 03:39:00|44668.7|44628.7|44668.7|44628.7|44668.7|44628.7|44668.7|44628.7|0
1646019550000|2022-02-28 03:39:10|44673.5|44633.5|44668.7|44628.7|44678.7|44638.7|44668.7|44628.7|1
1646019560000|2022-02-28 03:39:20|44673.7|44633.7|44668.7|44628.7|44673.7|44633.7|44668.7|44628.7|1
1646019620000|2022-02-28 03:40:20|44668.4|44628.4|44668.2|44628.2|44668.4|44628.4|44668.2|44628.2|0
1646019630000|2022-02-28 03:40:30|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|0
1646019640000|2022-02-28 03:40:40|44668.2|44628.2|44668.2|44628.2|44668.2|44628.2|44668.2|44628.2|0
1646019700000|2022-02-28 03:41:40|44663.4|44623.4|44654|44614|44663.4|44623.4|44649|44609|2
1646019720000|2022-02-28 03:42:00|44658.7|44618.7|44654|44614|44658.7|44618.7|44654|44614|0
1646019730000|2022-02-28 03:42:10|44658.7|44618.7|44654|44614|44658.7|44618.7|44654|44614|0
1646019740000|2022-02-28 03:42:20|44658.7|44618.7|44658.7|44618.7|44658.7|44618.7|44658.7|44618.7|0
1646019780000|2022-02-28 03:43:00|44654|44614|44658.7|44618.7|44658.7|44618.7|44654|44614|0
1646019820000|2022-02-28 03:43:40|44654|44614|44654|44614|44658.7|44618.7|44654|44614|0
1646019830000|2022-02-28 03:43:50|44653.7|44613.7|44658.4|44618.4|44658.7|44618.7|44653.7|44613.7|0
1646019840000|2022-02-28 03:44:00|44658.7|44618.7|44668.2|44628.2|44668.4|44628.4|44658.7|44618.7|0
1646019850000|2022-02-28 03:44:10|44664|44624|44663.4|44623.4|44668.7|44628.7|44658.2|44618.2|6
1646019920000|2022-02-28 03:45:20|44668.7|44628.7|44668.7|44628.7|44668.7|44628.7|44668.7|44628.7|0
1646019930000|2022-02-28 03:45:30|44663.9|44623.9|44663.9|44623.9|44668.7|44628.7|44663.9|44623.9|0
1646019950000|2022-02-28 03:45:50|44663.7|44623.7|44663.7|44623.7|44663.7|44623.7|44663.7|44623.7|0
1646019960000|2022-02-28 03:46:00|44658.9|44618.9|44663.7|44623.7|44663.7|44623.7|44658.9|44618.9|0
1646019970000|2022-02-28 03:46:10|44658.9|44618.9|44663.7|44623.7|44663.7|44623.7|44658.7|44618.7|0
1646020000000|2022-02-28 03:46:40|44658.9|44618.9|44653.9|44613.9|44663.7|44623.7|44653.7|44613.7|4
1646020010000|2022-02-28 03:46:50|44649.2|44609.2|44653.9|44613.9|44653.9|44613.9|44649.2|44609.2|0
1646020020000|2022-02-28 03:47:00|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|0
1646020050000|2022-02-28 03:47:30|44658.7|44618.7|44663.4|44623.4|44663.4|44623.4|44658.7|44618.7|0
1646020060000|2022-02-28 03:47:40|44663.7|44623.7|44663.7|44623.7|44663.7|44623.7|44663.7|44623.7|0
1646020090000|2022-02-28 03:48:10|44658.7|44618.7|44653.9|44613.9|44658.7|44618.7|44653.9|44613.9|0
1646020100000|2022-02-28 03:48:20|44649.2|44609.2|44648.9|44608.9|44649.2|44609.2|44648.9|44608.9|0
1646020110000|2022-02-28 03:48:30|44648.4|44608.4|44648.7|44608.7|44648.7|44608.7|44648.4|44608.4|0
1646020150000|2022-02-28 03:49:10|44643.9|44603.9|44648.7|44608.7|44648.7|44608.7|44643.9|44603.9|0
1646020180000|2022-02-28 03:49:40|44653.7|44613.7|44648.9|44608.9|44658.7|44618.7|44648.9|44608.9|7
1646020210000|2022-02-28 03:50:10|44643.9|44603.9|44643.9|44603.9|44643.9|44603.9|44643.9|44603.9|0
1646020230000|2022-02-28 03:50:30|44643.7|44603.7|44648.7|44608.7|44648.7|44608.7|44643.7|44603.7|0
1646020250000|2022-02-28 03:50:50|44653.4|44613.4|44653.7|44613.7|44658.7|44618.7|44653.4|44613.4|2
1646020270000|2022-02-28 03:51:10|44648.9|44608.9|44658.7|44618.7|44658.7|44618.7|44648.9|44608.9|1
1646020290000|2022-02-28 03:51:30|44653.9|44613.9|44648.9|44608.9|44653.9|44613.9|44648.9|44608.9|0
1646020310000|2022-02-28 03:51:50|44653.9|44613.9|44653.9|44613.9|44653.9|44613.9|44653.9|44613.9|0
1646020320000|2022-02-28 03:52:00|44648.9|44608.9|44653.9|44613.9|44653.9|44613.9|44648.9|44608.9|0
1646020350000|2022-02-28 03:52:30|44683.1|44643.1|44678.1|44638.1|44683.1|44643.1|44678.1|44638.1|24
1646020390000|2022-02-28 03:53:10|44683.1|44643.1|44683.1|44643.1|44683.1|44643.1|44683.1|44643.1|0
1646020400000|2022-02-28 03:53:20|44683.4|44643.4|44678.4|44638.4|44683.4|44643.4|44678.4|44638.4|0
1646020410000|2022-02-28 03:53:30|44683.1|44643.1|44688.1|44648.1|44688.1|44648.1|44683.1|44643.1|0
1646020420000|2022-02-28 03:53:40|44683.4|44643.4|44683.4|44643.4|44683.4|44643.4|44683.4|44643.4|0
1646020430000|2022-02-28 03:53:50|44678.4|44638.4|44678.4|44638.4|44678.4|44638.4|44678.4|44638.4|0
1646020450000|2022-02-28 03:54:10|44683.4|44643.4|44683.4|44643.4|44683.4|44643.4|44683.4|44643.4|0
1646020470000|2022-02-28 03:54:30|44678.6|44638.6|44678.4|44638.4|44678.6|44638.6|44678.4|44638.4|0
1646020510000|2022-02-28 03:55:10|44678.1|44638.1|44663.4|44623.4|44683.1|44643.1|44658.4|44618.4|3
1646020530000|2022-02-28 03:55:30|44658.4|44618.4|44663.4|44623.4|44663.4|44623.4|44658.4|44618.4|0
1646020540000|2022-02-28 03:55:40|44658.4|44618.4|44658.4|44618.4|44658.4|44618.4|44658.4|44618.4|0
1646020560000|2022-02-28 03:56:00|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|0
1646020580000|2022-02-28 03:56:20|44668.1|44628.1|44663.4|44623.4|44668.1|44628.1|44663.4|44623.4|0
1646020590000|2022-02-28 03:56:30|44658.4|44618.4|44658.4|44618.4|44658.4|44618.4|44658.4|44618.4|0
1646020610000|2022-02-28 03:56:50|44663.1|44623.1|44668.1|44628.1|44668.1|44628.1|44658.4|44618.4|0
1646020620000|2022-02-28 03:57:00|44663.4|44623.4|44668.1|44628.1|44668.1|44628.1|44663.4|44623.4|1
1646020640000|2022-02-28 03:57:20|44663.4|44623.4|44668.1|44628.1|44668.1|44628.1|44658.4|44618.4|11
1646020650000|2022-02-28 03:57:30|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|0
1646020660000|2022-02-28 03:57:40|44667.8|44627.8|44668.1|44628.1|44668.1|44628.1|44667.8|44627.8|1
1646020700000|2022-02-28 03:58:20|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|0
1646020710000|2022-02-28 03:58:30|44668.1|44628.1|44668.1|44628.1|44668.1|44628.1|44668.1|44628.1|0
1646020720000|2022-02-28 03:58:40|44672.8|44632.8|44668.1|44628.1|44673.1|44633.1|44668.1|44628.1|0
1646020740000|2022-02-28 03:59:00|44663.4|44623.4|44663.4|44623.4|44663.4|44623.4|44658.1|44618.1|2
1646020750000|2022-02-28 03:59:10|44663.1|44623.1|44658.1|44618.1|44663.1|44623.1|44658.1|44618.1|0
1646020770000|2022-02-28 03:59:30|44663.1|44623.1|44663.1|44623.1|44663.1|44623.1|44663.1|44623.1|0
1646020780000|2022-02-28 03:59:40|44668.1|44628.1|44673.1|44633.1|44673.1|44633.1|44668.1|44628.1|0
1646020790000|2022-02-28 03:59:50|44668.4|44628.4|44668.4|44628.4|44668.4|44628.4|44668.4|44628.4|0
1646020810000|2022-02-28 04:00:10|44673.1|44633.1|44673.1|44633.1|44673.1|44633.1|44673.1|44633.1|0
1646020820000|2022-02-28 04:00:20|44668.3|44628.3|44682.8|44642.8|44687.8|44647.8|44668.3|44628.3|0
1646020840000|2022-02-28 04:00:40|44687.6|44647.6|44682.8|44642.8|44687.8|44647.8|44682.8|44642.8|0
1646020860000|2022-02-28 04:01:00|44687.6|44647.6|44687.8|44647.8|44687.8|44647.8|44687.6|44647.6|0
1646020900000|2022-02-28 04:01:40|44688.1|44648.1|44688.1|44648.1|44688.3|44648.3|44688.1|44648.1|7
1646020930000|2022-02-28 04:02:10|44693.1|44653.1|44688.1|44648.1|44693.1|44653.1|44688.1|44648.1|1
1646021010000|2022-02-28 04:03:30|44693.1|44653.1|44683.1|44643.1|44693.1|44653.1|44678.1|44638.1|1
1646021040000|2022-02-28 04:04:00|44678.3|44638.3|44678.1|44638.1|44678.3|44638.3|44678.1|44638.1|0
1646021080000|2022-02-28 04:04:40|44668.3|44628.3|44668.3|44628.3|44668.3|44628.3|44668.3|44628.3|0
1646021110000|2022-02-28 04:05:10|44678.1|44638.1|44673.3|44633.3|44678.1|44638.1|44673.3|44633.3|1
1646021120000|2022-02-28 04:05:20|44678.1|44638.1|44673.3|44633.3|44678.1|44638.1|44673.3|44633.3|0
1646021130000|2022-02-28 04:05:30|44678.1|44638.1|44678.1|44638.1|44678.1|44638.1|44678.1|44638.1|0
1646021150000|2022-02-28 04:05:50|44673.3|44633.3|44673.3|44633.3|44673.3|44633.3|44673.3|44633.3|0
1646021180000|2022-02-28 04:06:20|44668.6|44628.6|44668.1|44628.1|44668.6|44628.6|44668.1|44628.1|0
1646021230000|2022-02-28 04:07:10|44663.3|44623.3|44668.1|44628.1|44668.1|44628.1|44663.3|44623.3|0
1646021260000|2022-02-28 04:07:40|44668|44628|44668|44628|44668|44628|44668|44628|0
1646021280000|2022-02-28 04:08:00|44672.8|44632.8|44678|44638|44678|44638|44672.8|44632.8|0
1646021290000|2022-02-28 04:08:10|44673.3|44633.3|44678|44638|44678|44638|44673.3|44633.3|0
1646021310000|2022-02-28 04:08:30|44673.3|44633.3|44678|44638|44678|44638|44673.3|44633.3|0
1646021330000|2022-02-28 04:08:50|44673.3|44633.3|44673.3|44633.3|44678|44638|44673.3|44633.3|0
1646021340000|2022-02-28 04:09:00|44678|44638|44673.3|44633.3|44678|44638|44673.3|44633.3|0
1646021350000|2022-02-28 04:09:10|44678|44638|44678|44638|44678|44638|44678|44638|0
1646021360000|2022-02-28 04:09:20|44683.3|44643.3|44683.3|44643.3|44683.3|44643.3|44683.3|44643.3|1
1646021400000|2022-02-28 04:10:00|44678.3|44638.3|44678.3|44638.3|44678.3|44638.3|44678.3|44638.3|1
1646021410000|2022-02-28 04:10:10|44683|44643|44683|44643|44683|44643|44683|44643|0
1646021490000|2022-02-28 04:11:30|44683.3|44643.3|44683.3|44643.3|44683.3|44643.3|44683.3|44643.3|0
1646021500000|2022-02-28 04:11:40|44688|44648|44683.3|44643.3|44688|44648|44683.3|44643.3|0
1646021510000|2022-02-28 04:11:50|44688.3|44648.3|44683.3|44643.3|44688.3|44648.3|44683.3|44643.3|0
1646021580000|2022-02-28 04:13:00|44688|44648|44688|44648|44688|44648|44688|44648|0
1646021590000|2022-02-28 04:13:10|44683.3|44643.3|44683.3|44643.3|44683.3|44643.3|44683.3|44643.3|0
1646021600000|2022-02-28 04:13:20|44688|44648|44683.3|44643.3|44688|44648|44683.3|44643.3|0
1646021610000|2022-02-28 04:13:30|44688|44648|44683.3|44643.3|44688|44648|44683.3|44643.3|0
1646021620000|2022-02-28 04:13:40|44688|44648|44683.3|44643.3|44688|44648|44683.3|44643.3|0
1646021630000|2022-02-28 04:13:50|44688|44648|44688|44648|44688|44648|44688|44648|0
1646021640000|2022-02-28 04:14:00|44683.3|44643.3|44683.3|44643.3|44683.3|44643.3|44683.3|44643.3|0
1646021670000|2022-02-28 04:14:30|44727.8|44687.8|44727.8|44687.8|44727.8|44687.8|44727.8|44687.8|17
1646021680000|2022-02-28 04:14:40|44728|44688|44732.8|44692.8|44732.8|44692.8|44728|44688|0
1646021700000|2022-02-28 04:15:00|44732.7|44692.7|44732.7|44692.7|44732.7|44692.7|44732.7|44692.7|0
1646021710000|2022-02-28 04:15:10|44738|44698|44737.7|44697.7|44738|44698|44737.7|44697.7|0
1646021780000|2022-02-28 04:16:20|44738|44698|44737.7|44697.7|44738|44698|44732.7|44692.7|0
1646021790000|2022-02-28 04:16:30|44733|44693|44737.7|44697.7|44737.7|44697.7|44732.7|44692.7|0
1646021800000|2022-02-28 04:16:40|44733|44693|44728|44688|44733|44693|44728|44688|0
1646021830000|2022-02-28 04:17:10|44728.3|44688.3|44728|44688|44728.3|44688.3|44728|44688|2
1646021840000|2022-02-28 04:17:20|44732.7|44692.7|44732.7|44692.7|44732.7|44692.7|44732.7|44692.7|0
1646021850000|2022-02-28 04:17:30|44723.3|44683.3|44723|44683|44723.3|44683.3|44723|44683|0
1646021860000|2022-02-28 04:17:40|44728|44688|44737.5|44697.5|44737.7|44697.7|44728|44688|1
1646021980000|2022-02-28 04:19:40|44738|44698|44762.2|44722.2|44762.2|44722.2|44738|44698|1
1646022020000|2022-02-28 04:20:20|44762.7|44722.7|44767.5|44727.5|44767.5|44727.5|44762.7|44722.7|0
1646022040000|2022-02-28 04:20:40|44762.7|44722.7|44767.5|44727.5|44767.5|44727.5|44762.7|44722.7|0
1646022050000|2022-02-28 04:20:50|44762.7|44722.7|44767.5|44727.5|44767.5|44727.5|44762.7|44722.7|0
1646022060000|2022-02-28 04:21:00|44762.7|44722.7|44758|44718|44762.7|44722.7|44758|44718|1
1646022070000|2022-02-28 04:21:10|44757.5|44717.5|44757.5|44717.5|44757.5|44717.5|44743.3|44703.3|1
1646022080000|2022-02-28 04:21:20|44752.7|44712.7|44757.5|44717.5|44757.5|44717.5|44752.7|44712.7|0
1646022090000|2022-02-28 04:21:30|||||||||1
1646022110000|2022-02-28 04:21:50|44762.2|44722.2|44777.7|44737.7|44777.7|44737.7|44762.2|44722.2|2
1646022120000|2022-02-28 04:22:00|44777.5|44737.5|44777.4|44737.4|44777.5|44737.5|44777.4|44737.4|1
1646022160000|2022-02-28 04:22:40|44772.7|44732.7|44772.7|44732.7|44772.7|44732.7|44772.7|44732.7|0
1646022170000|2022-02-28 04:22:50|44772.4|44732.4|44792.2|44752.2|44792.2|44752.2|44772.4|44732.4|10
1646022180000|2022-02-28 04:23:00|44792.4|44752.4|44792.4|44752.4|44792.4|44752.4|44792.4|44752.4|0
1646022190000|2022-02-28 04:23:10|44802.2|44762.2|44792.4|44752.4|44802.2|44762.2|44792.4|44752.4|3
1646022200000|2022-02-28 04:23:20|44797.4|44757.4|44797.4|44757.4|44797.4|44757.4|44797.4|44757.4|0
1646022240000|2022-02-28 04:24:00|44792.7|44752.7|44787.4|44747.4|44792.7|44752.7|44787.4|44747.4|0
1646022280000|2022-02-28 04:24:40|44792.2|44752.2|44792.2|44752.2|44792.2|44752.2|44792.2|44752.2|0
1646022290000|2022-02-28 04:24:50|44787.4|44747.4|44787.4|44747.4|44787.4|44747.4|44787.4|44747.4|0
1646022340000|2022-02-28 04:25:40|44792.4|44752.4|44787.7|44747.7|44792.4|44752.4|44787.7|44747.7|1
1646022360000|2022-02-28 04:26:00|44787.4|44747.4|44787.4|44747.4|44792.4|44752.4|44787.4|44747.4|2
1646022370000|2022-02-28 04:26:10|44778|44738|44777.7|44737.7|44778|44738|44777.7|44737.7|8
1646022380000|2022-02-28 04:26:20|44772.7|44732.7|44772.4|44732.4|44777.2|44737.2|44772.4|44732.4|0
1646022390000|2022-02-28 04:26:30|44767.7|44727.7|44762.4|44722.4|44767.7|44727.7|44762.4|44722.4|1
1646022400000|2022-02-28 04:26:40|44767.2|44727.2|44762.7|44722.7|44772.2|44732.2|44762.7|44722.7|1
1646022440000|2022-02-28 04:27:20|44767.4|44727.4|44767.4|44727.4|44767.4|44727.4|44762.7|44722.7|0
1646022490000|2022-02-28 04:28:10|44762.7|44722.7|44757.7|44717.7|44762.7|44722.7|44753|44713|1
1646022540000|2022-02-28 04:29:00|44752.9|44712.9|44752.7|44712.7|44752.9|44712.9|44752.7|44712.7|0
1646022550000|2022-02-28 04:29:10|44757.7|44717.7|44757.7|44717.7|44757.7|44717.7|44757.7|44717.7|1
1646022580000|2022-02-28 04:29:40|44757.4|44717.4|44757.7|44717.7|44757.7|44717.7|44757.4|44717.4|0
1646022590000|2022-02-28 04:29:50|44762.4|44722.4|44762.4|44722.4|44762.4|44722.4|44762.4|44722.4|0
1646022600000|2022-02-28 04:30:00|44767.1|44727.1|44767.1|44727.1|44767.1|44727.1|44767.1|44727.1|1
1646022610000|2022-02-28 04:30:10|44767.4|44727.4|44767.4|44727.4|44767.4|44727.4|44767.4|44727.4|0
1646022660000|2022-02-28 04:31:00|44762.7|44722.7|44762.7|44722.7|44762.7|44722.7|44762.7|44722.7|0
1646022680000|2022-02-28 04:31:20|44757.7|44717.7|44757.4|44717.4|44757.7|44717.7|44757.4|44717.4|0
1646022720000|2022-02-28 04:32:00|44752.7|44712.7|44752.4|44712.4|44752.7|44712.7|44752.4|44712.4|0
1646022730000|2022-02-28 04:32:10|44747.7|44707.7|44742.7|44702.7|44747.7|44707.7|44742.7|44702.7|15
1646022740000|2022-02-28 04:32:20|44737.7|44697.7|44737.7|44697.7|44742.4|44702.4|44737.7|44697.7|0
1646022760000|2022-02-28 04:32:40|44742.4|44702.4|44742.7|44702.7|44742.7|44702.7|44737.9|44697.9|0
1646022770000|2022-02-28 04:32:50|||||||||1
1646022790000|2022-02-28 04:33:10|44742.4|44702.4|44742.4|44702.4|44742.4|44702.4|44742.4|44702.4|0
1646022810000|2022-02-28 04:33:30|44742.7|44702.7|44742.7|44702.7|44742.7|44702.7|44742.7|44702.7|0
1646022870000|2022-02-28 04:34:30|44737.9|44697.9|44737.7|44697.7|44737.9|44697.9|44737.7|44697.7|0
1646022880000|2022-02-28 04:34:40|44737.4|44697.4|44737.7|44697.7|44737.7|44697.7|44737.4|44697.4|0
1646022890000|2022-02-28 04:34:50|44742.4|44702.4|44742.4|44702.4|44742.4|44702.4|44742.4|44702.4|0
1646022900000|2022-02-28 04:35:00|44742.7|44702.7|44742.7|44702.7|44742.7|44702.7|44742.7|44702.7|0
1646022910000|2022-02-28 04:35:10|44737.7|44697.7|44737.7|44697.7|44737.7|44697.7|44737.7|44697.7|0
1646022920000|2022-02-28 04:35:20|44742.4|44702.4|44742.4|44702.4|44742.4|44702.4|44742.4|44702.4|0
1646022940000|2022-02-28 04:35:40|44737.6|44697.6|44712.6|44672.6|44737.6|44697.6|44712.6|44672.6|1
1646022950000|2022-02-28 04:35:50|44707.9|44667.9|44707.6|44667.6|44707.9|44667.9|44707.6|44667.6|0
1646022960000|2022-02-28 04:36:00|44712.4|44672.4|44707.4|44667.4|44712.4|44672.4|44702.6|44662.6|0
1646022980000|2022-02-28 04:36:20|44712.6|44672.6|44712.6|44672.6|44717.4|44677.4|44712.6|44672.6|0
1646023030000|2022-02-28 04:37:10|44717.4|44677.4|44717.4|44677.4|44717.4|44677.4|44712.6|44672.6|0
1646023040000|2022-02-28 04:37:20|44722.1|44682.1|44722.6|44682.6|44722.6|44682.6|44722.1|44682.1|0
1646023110000|2022-02-28 04:38:30|44727.4|44687.4|44722.6|44682.6|44727.4|44687.4|44722.6|44682.6|0
1646023120000|2022-02-28 04:38:40|44727.4|44687.4|44727.4|44687.4|44727.4|44687.4|44727.4|44687.4|0
1646023130000|2022-02-28 04:38:50|44722.6|44682.6|44722.6|44682.6|44722.6|44682.6|44722.6|44682.6|0
1646023140000|2022-02-28 04:39:00|44727.4|44687.4|44722.6|44682.6|44727.4|44687.4|44722.6|44682.6|0
1646023160000|2022-02-28 04:39:20|44727.4|44687.4|44727.4|44687.4|44727.4|44687.4|44727.4|44687.4|0
1646023200000|2022-02-28 04:40:00|44737.4|44697.4|44737.4|44697.4|44737.4|44697.4|44732.6|44692.6|1
1646023210000|2022-02-28 04:40:10|44732.6|44692.6|44732.4|44692.4|44732.6|44692.6|44732.4|44692.4|0
1646023240000|2022-02-28 04:40:40|44732.6|44692.6|44737.4|44697.4|44737.4|44697.4|44732.6|44692.6|1
1646023260000|2022-02-28 04:41:00|44742.6|44702.6|44742.6|44702.6|44742.6|44702.6|44742.6|44702.6|1
1646023270000|2022-02-28 04:41:10|44737.6|44697.6|44737.6|44697.6|44742.4|44702.4|44737.6|44697.6|0
1646023280000|2022-02-28 04:41:20|44742.4|44702.4|44742.4|44702.4|44742.4|44702.4|44742.4|44702.4|0
1646023290000|2022-02-28 04:41:30|44742.6|44702.6|44742.6|44702.6|44742.6|44702.6|44742.6|44702.6|0
1646023370000|2022-02-28 04:42:50|44747.3|44707.3|44742.6|44702.6|44747.3|44707.3|44742.6|44702.6|0
1646023380000|2022-02-28 04:43:00|44747.3|44707.3|44742.6|44702.6|44747.3|44707.3|44742.6|44702.6|0
1646023440000|2022-02-28 04:44:00|44747.3|44707.3|44742.6|44702.6|44747.3|44707.3|44742.6|44702.6|0
1646023460000|2022-02-28 04:44:20|44747.3|44707.3|44747.3|44707.3|44747.3|44707.3|44747.3|44707.3|0
1646023470000|2022-02-28 04:44:30|44737.9|44697.9|44737.6|44697.6|44737.9|44697.9|44737.6|44697.6|0
1646023520000|2022-02-28 04:45:20|44732.6|44692.6|44732.6|44692.6|44732.6|44692.6|44732.6|44692.6|0
1646023560000|2022-02-28 04:46:00|44723.1|44683.1|44737.3|44697.3|44737.3|44697.3|44723.1|44683.1|1
1646023570000|2022-02-28 04:46:10|44732.6|44692.6|44732.6|44692.6|44732.6|44692.6|44732.6|44692.6|0
1646023580000|2022-02-28 04:46:20|44737.3|44697.3|44737.3|44697.3|44737.6|44697.6|44737.3|44697.3|0
1646023590000|2022-02-28 04:46:30|44732.6|44692.6|44732.6|44692.6|44732.6|44692.6|44732.6|44692.6|0
1646023600000|2022-02-28 04:46:40|44737.3|44697.3|44737.3|44697.3|44737.3|44697.3|44737.3|44697.3|0
1646023620000|2022-02-28 04:47:00|44737.6|44697.6|44737.6|44697.6|44737.6|44697.6|44737.6|44697.6|0
1646023630000|2022-02-28 04:47:10|44732.6|44692.6|44732.6|44692.6|44732.6|44692.6|44732.6|44692.6|0
1646023670000|2022-02-28 04:47:50|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|3
1646023680000|2022-02-28 04:48:00|44752.3|44712.3|44752.3|44712.3|44752.3|44712.3|44752.3|44712.3|0
1646023700000|2022-02-28 04:48:20|44747.6|44707.6|44747.3|44707.3|44752.3|44712.3|44747.3|44707.3|0
1646023710000|2022-02-28 04:48:30|44752.1|44712.1|44752.3|44712.3|44752.3|44712.3|44752.1|44712.1|0
1646023740000|2022-02-28 04:49:00|44757.3|44717.3|44757.3|44717.3|44757.3|44717.3|44757.3|44717.3|0
1646023760000|2022-02-28 04:49:20|44752.6|44712.6|44757.3|44717.3|44757.3|44717.3|44752.6|44712.6|0
1646023770000|2022-02-28 04:49:30|44752.6|44712.6|44752.6|44712.6|44752.6|44712.6|44752.6|44712.6|0
1646023850000|2022-02-28 04:50:50|44743.1|44703.1|44752.6|44712.6|44752.6|44712.6|44743.1|44703.1|2
1646023860000|2022-02-28 04:51:00|44757.3|44717.3|44767.3|44727.3|44767.3|44727.3|44757.3|44717.3|2
1646023870000|2022-02-28 04:51:10|44772|44732|44772.3|44732.3|44772.3|44732.3|44772|44732|0
1646023880000|2022-02-28 04:51:20|||||||||1
1646023900000|2022-02-28 04:51:40|44772.6|44732.6|44772.6|44732.6|44772.6|44732.6|44772.6|44732.6|0
1646023920000|2022-02-28 04:52:00|44777.3|44737.3|44782.6|44742.6|44782.6|44742.6|44777.3|44737.3|0
1646024040000|2022-02-28 04:54:00|44777.6|44737.6|44777.3|44737.3|44777.6|44737.6|44777.3|44737.3|0
1646024070000|2022-02-28 04:54:30|44767.8|44727.8|44762.6|44722.6|44767.8|44727.8|44762.6|44722.6|0
1646024080000|2022-02-28 04:54:40|44767.3|44727.3|44767.3|44727.3|44767.3|44727.3|44767.3|44727.3|0
1646024100000|2022-02-28 04:55:00|44772.6|44732.6|44772.6|44732.6|44772.6|44732.6|44772.6|44732.6|3
1646024120000|2022-02-28 04:55:20|44772|44732|44772.6|44732.6|44772.6|44732.6|44772|44732|0
1646024140000|2022-02-28 04:55:40|44767.8|44727.8|44767|44727|44767.8|44727.8|44767|44727|0
1646024160000|2022-02-28 04:56:00|44762.3|44722.3|44762.3|44722.3|44762.3|44722.3|44762.3|44722.3|0
1646024180000|2022-02-28 04:56:20|44757.3|44717.3|44757.3|44717.3|44757.3|44717.3|44757.3|44717.3|0
1646024190000|2022-02-28 04:56:30|44762|44722|44757.3|44717.3|44762|44722|44757.3|44717.3|0
1646024200000|2022-02-28 04:56:40|44762|44722|44762|44722|44762|44722|44762|44722|2
1646024210000|2022-02-28 04:56:50|44762.3|44722.3|44767.3|44727.3|44767.3|44727.3|44762.3|44722.3|1
1646024260000|2022-02-28 04:57:40|44772.3|44732.3|44777.3|44737.3|44777.3|44737.3|44772.3|44732.3|1
1646024330000|2022-02-28 04:58:50|44787.3|44747.3|44782.3|44742.3|44787.3|44747.3|44782.3|44742.3|0
1646024340000|2022-02-28 04:59:00|44787|44747|44787.3|44747.3|44787.3|44747.3|44787|44747|0
1646024350000|2022-02-28 04:59:10|44782.5|44742.5|44782.5|44742.5|44782.5|44742.5|44782.5|44742.5|0
1646024360000|2022-02-28 04:59:20|44777.3|44737.3|44782.3|44742.3|44782.3|44742.3|44777.3|44737.3|0
1646024370000|2022-02-28 04:59:30|44777.3|44737.3|44777.5|44737.5|44782.3|44742.3|44777.3|44737.3|0
1646024380000|2022-02-28 04:59:40|44777.3|44737.3|44782|44742|44782|44742|44777.3|44737.3|0
1646024400000|2022-02-28 05:00:00|44782.3|44742.3|44782.3|44742.3|44782.3|44742.3|44782.3|44742.3|0
1646024410000|2022-02-28 05:00:10|44782.5|44742.5|44782.5|44742.5|44782.5|44742.5|44782.5|44742.5|0
1646024450000|2022-02-28 05:00:50|44777.3|44737.3|44782.5|44742.5|44787.3|44747.3|44777.3|44737.3|0
1646024480000|2022-02-28 05:01:20|44787.3|44747.3|44787.3|44747.3|44787.3|44747.3|44787.3|44747.3|0
1646024510000|2022-02-28 05:01:50|44782.5|44742.5|44787.3|44747.3|44787.3|44747.3|44782.5|44742.5|0
1646024520000|2022-02-28 05:02:00|44782.5|44742.5|44797|44757|44797.3|44757.3|44782.5|44742.5|5
1646024530000|2022-02-28 05:02:10|44797.3|44757.3|44797.3|44757.3|44797.3|44757.3|44797.3|44757.3|0
1646024560000|2022-02-28 05:02:40|44797.2|44757.2|44792.2|44752.2|44797.2|44757.2|44792.2|44752.2|0
1646024600000|2022-02-28 05:03:20|44792|44752|44792|44752|44792|44752|44792|44752|0
1646024620000|2022-02-28 05:03:40|44792.2|44752.2|44792.2|44752.2|44797.2|44757.2|44792.2|44752.2|0
1646024630000|2022-02-28 05:03:50|44797|44757|44797.2|44757.2|44797.2|44757.2|44797|44757|0
1646024640000|2022-02-28 05:04:00|44792.5|44752.5|44792.2|44752.2|44792.5|44752.5|44792.2|44752.2|0
1646024660000|2022-02-28 05:04:20|44792|44752|44787.2|44747.2|44792|44752|44787.2|44747.2|0
1646024710000|2022-02-28 05:05:10|44792|44752|44792.2|44752.2|44792.2|44752.2|44792|44752|0
1646024720000|2022-02-28 05:05:20|44797|44757|44792|44752|44797|44757|44792|44752|4
1646024730000|2022-02-28 05:05:30|44796.7|44756.7|44792.2|44752.2|44796.7|44756.7|44792.2|44752.2|0
1646024740000|2022-02-28 05:05:40|44792|44752|44792|44752|44792|44752|44792|44752|0
1646024770000|2022-02-28 05:06:10|44796.7|44756.7|44796.7|44756.7|44796.7|44756.7|44796.7|44756.7|0
1646024780000|2022-02-28 05:06:20|44797|44757|44797|44757|44797|44757|44792|44752|0
1646024790000|2022-02-28 05:06:30|44792.2|44752.2|44796.7|44756.7|44796.7|44756.7|44792.2|44752.2|0
1646024800000|2022-02-28 05:06:40|44792.2|44752.2|44792|44752|44797|44757|44792|44752|0
1646024810000|2022-02-28 05:06:50|44777.8|44737.8|44777.8|44737.8|44777.8|44737.8|44777.8|44737.8|2
1646024820000|2022-02-28 05:07:00|44777|44737|44777|44737|44777|44737|44777|44737|0
1646024840000|2022-02-28 05:07:20|44782|44742|44782|44742|44782|44742|44782|44742|0
1646024850000|2022-02-28 05:07:30|44777.2|44737.2|44777.2|44737.2|44777.2|44737.2|44777.2|44737.2|0
1646024860000|2022-02-28 05:07:40|44787|44747|44787|44747|44787|44747|44787|44747|0
1646024870000|2022-02-28 05:07:50|44782.2|44742.2|44782.2|44742.2|44782.2|44742.2|44782.2|44742.2|0
1646024910000|2022-02-28 05:08:30|44787|44747|44787|44747|44787|44747|44787|44747|0
1646024920000|2022-02-28 05:08:40|44782.2|44742.2|44777.5|44737.5|44782.2|44742.2|44777.5|44737.5|0
1646024930000|2022-02-28 05:08:50|44772.8|44732.8|44772.2|44732.2|44777.5|44737.5|44772.2|44732.2|2
1646025070000|2022-02-28 05:11:10|44776.9|44736.9|44777.2|44737.2|44777.2|44737.2|44776.9|44736.9|0
1646025080000|2022-02-28 05:11:20|44772.5|44732.5|44772.5|44732.5|44772.5|44732.5|44772.5|44732.5|0
1646025090000|2022-02-28 05:11:30|44777.2|44737.2|44772.5|44732.5|44777.2|44737.2|44772.5|44732.5|0
1646025100000|2022-02-28 05:11:40|44777.2|44737.2|44772.5|44732.5|44777.2|44737.2|44772.5|44732.5|0
1646025120000|2022-02-28 05:12:00|44777.2|44737.2|44777.2|44737.2|44777.2|44737.2|44777.2|44737.2|0
1646025130000|2022-02-28 05:12:10|44786.7|44746.7|44782.5|44742.5|44786.7|44746.7|44782.5|44742.5|0
1646025140000|2022-02-28 05:12:20|44782.2|44742.2|44782.2|44742.2|44782.2|44742.2|44782.2|44742.2|0
1646025150000|2022-02-28 05:12:30|44787.2|44747.2|44787.2|44747.2|44787.2|44747.2|44787.2|44747.2|0
1646025170000|2022-02-28 05:12:50|44782.5|44742.5|44782.5|44742.5|44782.5|44742.5|44782.5|44742.5|0
1646025220000|2022-02-28 05:13:40|44787.2|44747.2|44787.2|44747.2|44787.2|44747.2|44787.2|44747.2|0
1646025240000|2022-02-28 05:14:00|44782.5|44742.5|44782.5|44742.5|44782.5|44742.5|44782.5|44742.5|2
1646025250000|2022-02-28 05:14:10|44787.2|44747.2|44787.2|44747.2|44787.2|44747.2|44787.2|44747.2|0
1646025280000|2022-02-28 05:14:40|44791.9|44751.9|44791.9|44751.9|44791.9|44751.9|44787.2|44747.2|2
1646025300000|2022-02-28 05:15:00|44787.2|44747.2|44787.2|44747.2|44787.2|44747.2|44786.9|44746.9|0
1646025330000|2022-02-28 05:15:30|44786.9|44746.9|44786.9|44746.9|44786.9|44746.9|44786.9|44746.9|0
1646025340000|2022-02-28 05:15:40|44787.2|44747.2|44787.2|44747.2|44787.2|44747.2|44787.2|44747.2|0
1646025370000|2022-02-28 05:16:10|44786.9|44746.9|44787.2|44747.2|44787.2|44747.2|44786.9|44746.9|0
1646025400000|2022-02-28 05:16:40|44786.9|44746.9|44787.2|44747.2|44787.2|44747.2|44786.9|44746.9|0
1646025420000|2022-02-28 05:17:00|44791.9|44751.9|44791.9|44751.9|44791.9|44751.9|44791.9|44751.9|2
1646025440000|2022-02-28 05:17:20|44787.2|44747.2|44782.2|44742.2|44787.2|44747.2|44782.2|44742.2|0
1646025460000|2022-02-28 05:17:40|44791.9|44751.9|44791.9|44751.9|44796.9|44756.9|44791.9|44751.9|0
1646025480000|2022-02-28 05:18:00|44796.6|44756.6|44791.9|44751.9|44796.6|44756.6|44791.9|44751.9|0
1646025510000|2022-02-28 05:18:30|44782.2|44742.2|44782.2|44742.2|44782.2|44742.2|44782.2|44742.2|0
1646025570000|2022-02-28 05:19:30|44787.2|44747.2|44787.2|44747.2|44787.2|44747.2|44786.9|44746.9|2
1646025580000|2022-02-28 05:19:40|||||||||1
1646025590000|2022-02-28 05:19:50|44782.4|44742.4|44777.2|44737.2|44782.4|44742.4|44777.2|44737.2|0
1646025630000|2022-02-28 05:20:30|44772.4|44732.4|44772.2|44732.2|44772.4|44732.4|44772.2|44732.2|0
1646025680000|2022-02-28 05:21:20|44787.2|44747.2|44782.4|44742.4|44787.2|44747.2|44782.4|44742.4|1
1646025690000|2022-02-28 05:21:30|44787.2|44747.2|44787.2|44747.2|44787.2|44747.2|44787.2|44747.2|0
1646025700000|2022-02-28 05:21:40|44802.2|44762.2|44802.4|44762.4|44802.4|44762.4|44802.2|44762.2|1
1646025720000|2022-02-28 05:22:00|44797.4|44757.4|44792.4|44752.4|44797.7|44757.7|44787.4|44747.4|1
1646025730000|2022-02-28 05:22:10|44787.4|44747.4|44787.4|44747.4|44787.4|44747.4|44787.4|44747.4|0
1646025750000|2022-02-28 05:22:30|44782.7|44742.7|44782.2|44742.2|44782.7|44742.7|44782.2|44742.2|0
1646025760000|2022-02-28 05:22:40|44777.4|44737.4|44772.2|44732.2|44777.4|44737.4|44772.2|44732.2|0
1646025790000|2022-02-28 05:23:10|44772.1|44732.1|44772.1|44732.1|44772.1|44732.1|44772.1|44732.1|0
1646025800000|2022-02-28 05:23:20|44777.1|44737.1|44782.4|44742.4|44782.4|44742.4|44777.1|44737.1|1
1646025850000|2022-02-28 05:24:10|44787.1|44747.1|44782.4|44742.4|44787.1|44747.1|44782.4|44742.4|0
1646025870000|2022-02-28 05:24:30|44787.1|44747.1|44787.1|44747.1|44787.1|44747.1|44787.1|44747.1|0
1646025880000|2022-02-28 05:24:40|44782.4|44742.4|44782.4|44742.4|44782.4|44742.4|44782.4|44742.4|0
1646025890000|2022-02-28 05:24:50|44777.4|44737.4|44782.1|44742.1|44782.1|44742.1|44777.4|44737.4|0
1646025900000|2022-02-28 05:25:00|44782.4|44742.4|44782.4|44742.4|44782.4|44742.4|44782.4|44742.4|0
1646025910000|2022-02-28 05:25:10|44777.4|44737.4|44777.1|44737.1|44777.4|44737.4|44777.1|44737.1|0
1646025920000|2022-02-28 05:25:20|44772.4|44732.4|44772.4|44732.4|44772.4|44732.4|44772.4|44732.4|1
1646025960000|2022-02-28 05:26:00|44782.4|44742.4|44782.4|44742.4|44782.4|44742.4|44782.4|44742.4|0
1646025980000|2022-02-28 05:26:20|44787.1|44747.1|44787.1|44747.1|44787.1|44747.1|44787.1|44747.1|0
1646026100000|2022-02-28 05:28:20|44782.4|44742.4|44787.1|44747.1|44787.1|44747.1|44782.4|44742.4|0
1646026130000|2022-02-28 05:28:50|44782.4|44742.4|44782.1|44742.1|44782.4|44742.4|44782.1|44742.1|0
1646026140000|2022-02-28 05:29:00|44786.9|44746.9|44787.1|44747.1|44787.1|44747.1|44786.9|44746.9|0
1646026150000|2022-02-28 05:29:10|44786.6|44746.6|44782.1|44742.1|44786.9|44746.9|44781.9|44741.9|2
1646026160000|2022-02-28 05:29:20|44786.8|44746.8|44782.1|44742.1|44787.1|44747.1|44782.1|44742.1|0
1646026170000|2022-02-28 05:29:30|44787.1|44747.1|44787.1|44747.1|44787.1|44747.1|44787.1|44747.1|0
1646026180000|2022-02-28 05:29:40|44782.4|44742.4|44782.1|44742.1|44782.4|44742.4|44777.1|44737.1|1
1646026190000|2022-02-28 05:29:50|44777.4|44737.4|44782.1|44742.1|44787.1|44747.1|44777.4|44737.4|1
1646026200000|2022-02-28 05:30:00|44781.8|44741.8|44777.1|44737.1|44786.8|44746.8|44767.4|44727.4|18
1646026210000|2022-02-28 05:30:10|44781.8|44741.8|44786.8|44746.8|44791.8|44751.8|44781.8|44741.8|1
1646026220000|2022-02-28 05:30:20|44787.1|44747.1|44787.1|44747.1|44796.8|44756.8|44787.1|44747.1|4
1646026230000|2022-02-28 05:30:30|44791.8|44751.8|44791.8|44751.8|44791.8|44751.8|44782.1|44742.1|0
1646026240000|2022-02-28 05:30:40|44796.8|44756.8|44796.8|44756.8|44796.8|44756.8|44796.8|44756.8|1
1646026250000|2022-02-28 05:30:50|44802.1|44762.1|44807.4|44767.4|44807.4|44767.4|44797.4|44757.4|1
1646026260000|2022-02-28 05:31:00|44797.4|44757.4|44801.8|44761.8|44806.8|44766.8|44797.4|44757.4|1
1646026270000|2022-02-28 05:31:10|44802.1|44762.1|44801.8|44761.8|44802.1|44762.1|44796.8|44756.8|4
1646026290000|2022-02-28 05:31:30|44797.1|44757.1|44797.1|44757.1|44797.1|44757.1|44796.8|44756.8|0
1646026300000|2022-02-28 05:31:40|44792.1|44752.1|44792.1|44752.1|44792.1|44752.1|44792.1|44752.1|1
1646026320000|2022-02-28 05:32:00|44796.8|44756.8|44801.8|44761.8|44801.8|44761.8|44796.8|44756.8|9
1646026330000|2022-02-28 05:32:10|44797.1|44757.1|44806.8|44766.8|44806.8|44766.8|44791.8|44751.8|2
1646026350000|2022-02-28 05:32:30|44801.8|44761.8|44792.1|44752.1|44801.8|44761.8|44792.1|44752.1|0
1646026360000|2022-02-28 05:32:40|44796.8|44756.8|44801.8|44761.8|44801.8|44761.8|44796.8|44756.8|0
1646026370000|2022-02-28 05:32:50|44796.8|44756.8|44796.8|44756.8|44796.8|44756.8|44796.8|44756.8|1
1646026390000|2022-02-28 05:33:10|44792.1|44752.1|44792.1|44752.1|44792.1|44752.1|44792.1|44752.1|0
1646026410000|2022-02-28 05:33:30|44796.8|44756.8|44807.1|44767.1|44807.1|44767.1|44792.1|44752.1|5
1646026420000|2022-02-28 05:33:40|44811.6|44771.6|44811.8|44771.8|44811.8|44771.8|44811.6|44771.6|0
1646026430000|2022-02-28 05:33:50|44807.1|44767.1|44806.8|44766.8|44807.1|44767.1|44806.8|44766.8|0
1646026440000|2022-02-28 05:34:00|44802.1|44762.1|44811.8|44771.8|44811.8|44771.8|44801.8|44761.8|0
1646026450000|2022-02-28 05:34:10|44821.8|44781.8|44821.8|44781.8|44821.8|44781.8|44821.8|44781.8|3
1646026460000|2022-02-28 05:34:20|44816.8|44776.8|44811.8|44771.8|44816.8|44776.8|44811.8|44771.8|0
1646026470000|2022-02-28 05:34:30|44807.1|44767.1|44821.8|44781.8|44821.8|44781.8|44806.8|44766.8|3
1646026500000|2022-02-28 05:35:00|44817.1|44777.1|44816.8|44776.8|44817.1|44777.1|44816.8|44776.8|0
1646026530000|2022-02-28 05:35:30|44812.1|44772.1|44812.1|44772.1|44812.1|44772.1|44812.1|44772.1|1
1646026540000|2022-02-28 05:35:40|44807.4|44767.4|44812.1|44772.1|44812.1|44772.1|44807.4|44767.4|2
1646026560000|2022-02-28 05:36:00|44806.8|44766.8|44812.1|44772.1|44812.1|44772.1|44806.8|44766.8|4
1646026570000|2022-02-28 05:36:10|44807.1|44767.1|44796.8|44756.8|44807.1|44767.1|44796.8|44756.8|3
1646026580000|2022-02-28 05:36:20|44801.8|44761.8|44801.8|44761.8|44801.8|44761.8|44801.8|44761.8|0
1646026590000|2022-02-28 05:36:30|44806.5|44766.5|44802.1|44762.1|44806.5|44766.5|44802.1|44762.1|0
1646026600000|2022-02-28 05:36:40|44801.8|44761.8|44801.8|44761.8|44801.8|44761.8|44801.8|44761.8|0
1646026660000|2022-02-28 05:37:40|44806.5|44766.5|44802.1|44762.1|44807.1|44767.1|44802.1|44762.1|0
1646026670000|2022-02-28 05:37:50|44801.8|44761.8|44801.8|44761.8|44801.8|44761.8|44801.8|44761.8|0
1646026680000|2022-02-28 05:38:00|44797.1|44757.1|44796.8|44756.8|44797.1|44757.1|44796.8|44756.8|0
1646026690000|2022-02-28 05:38:10|44797.1|44757.1|44797.1|44757.1|44797.1|44757.1|44797.1|44757.1|0
1646026750000|2022-02-28 05:39:10|44801.8|44761.8|44797.1|44757.1|44806.8|44766.8|44797.1|44757.1|0
1646026760000|2022-02-28 05:39:20|44801.8|44761.8|44801.8|44761.8|44801.8|44761.8|44801.8|44761.8|0
1646026770000|2022-02-28 05:39:30|44806.5|44766.5|44806.8|44766.8|44806.8|44766.8|44806.5|44766.5|0
1646026780000|2022-02-28 05:39:40|44801.8|44761.8|44801.8|44761.8|44801.8|44761.8|44801.8|44761.8|0
1646026790000|2022-02-28 05:39:50|44796.8|44756.8|44796.8|44756.8|44796.8|44756.8|44796.8|44756.8|0
1646026800000|2022-02-28 05:40:00|44792.1|44752.1|44787.1|44747.1|44792.1|44752.1|44787.1|44747.1|0
1646026810000|2022-02-28 05:40:10|44786.8|44746.8|44786.8|44746.8|44786.8|44746.8|44786.8|44746.8|0
1646026830000|2022-02-28 05:40:30|44787.1|44747.1|44787.1|44747.1|44787.1|44747.1|44787.1|44747.1|0
1646026850000|2022-02-28 05:40:50|44786.8|44746.8|44786.8|44746.8|44786.8|44746.8|44786.8|44746.8|0
1646026860000|2022-02-28 05:41:00|44787.3|44747.3|44787.1|44747.1|44787.3|44747.3|44787.1|44747.1|0
1646026890000|2022-02-28 05:41:30|44791.8|44751.8|44787.1|44747.1|44792.1|44752.1|44787.1|44747.1|0
1646026920000|2022-02-28 05:42:00|44791.8|44751.8|44802.1|44762.1|44802.1|44762.1|44791.8|44751.8|2
1646026930000|2022-02-28 05:42:10|44797.3|44757.3|44812.1|44772.1|44812.1|44772.1|44797.1|44757.1|0
1646026940000|2022-02-28 05:42:20|44807.3|44767.3|44807.1|44767.1|44807.3|44767.3|44807.1|44767.1|0
1646026960000|2022-02-28 05:42:40|44812.1|44772.1|44807.1|44767.1|44812.1|44772.1|44807.1|44767.1|0
1646026980000|2022-02-28 05:43:00|44811.8|44771.8|44811.8|44771.8|44811.8|44771.8|44811.8|44771.8|0
1646026990000|2022-02-28 05:43:10|44812.1|44772.1|44812.1|44772.1|44812.1|44772.1|44812.1|44772.1|0
1646027010000|2022-02-28 05:43:30|44812|44772|44807|44767|44812|44772|44807|44767|0
1646027030000|2022-02-28 05:43:50|44802|44762|44806.8|44766.8|44806.8|44766.8|44802|44762|3
1646027050000|2022-02-28 05:44:10|44797|44757|44797|44757|44797|44757|44797|44757|1
1646027060000|2022-02-28 05:44:20|44787|44747|44786.8|44746.8|44787|44747|44786.8|44746.8|0
1646027090000|2022-02-28 05:44:50|44782|44742|44782|44742|44782|44742|44782|44742|0
1646027100000|2022-02-28 05:45:00|44781.8|44741.8|44777|44737|44781.8|44741.8|44777|44737|0
1646027110000|2022-02-28 05:45:10|44781.8|44741.8|44781.8|44741.8|44786.8|44746.8|44781.8|44741.8|0
1646027120000|2022-02-28 05:45:20|44786.8|44746.8|44786.8|44746.8|44786.8|44746.8|44786.8|44746.8|1
1646027160000|2022-02-28 05:46:00|44782|44742|44781.8|44741.8|44782|44742|44781.8|44741.8|0
1646027170000|2022-02-28 05:46:10|44786.8|44746.8|44777|44737|44786.8|44746.8|44777|44737|0
1646027180000|2022-02-28 05:46:20|44772.3|44732.3|44786.8|44746.8|44786.8|44746.8|44772.3|44732.3|1
1646027200000|2022-02-28 05:46:40|44781.8|44741.8|44781.8|44741.8|44781.8|44741.8|44781.8|44741.8|0
1646027210000|2022-02-28 05:46:50|44786.8|44746.8|44786.8|44746.8|44786.8|44746.8|44786.8|44746.8|0
1646027220000|2022-02-28 05:47:00|44781.8|44741.8|44781.8|44741.8|44781.8|44741.8|44781.8|44741.8|0
1646027230000|2022-02-28 05:47:10|44777|44737|44772.3|44732.3|44777|44737|44772.3|44732.3|0
1646027240000|2022-02-28 05:47:20|44772|44732|44766.8|44726.8|44772|44732|44766.8|44726.8|1
1646027270000|2022-02-28 05:47:50|44767|44727|44767|44727|44767|44727|44767|44727|22
1646027280000|2022-02-28 05:48:00|44766.8|44726.8|44767|44727|44767|44727|44766.8|44726.8|3
1646027300000|2022-02-28 05:48:20|44771.8|44731.8|44777|44737|44777|44737|44771.8|44731.8|0
1646027340000|2022-02-28 05:49:00|44767|44727|44767|44727|44767|44727|44762|44722|1
1646027400000|2022-02-28 05:50:00|44757.3|44717.3|44756.7|44716.7|44757.3|44717.3|44752|44712|19
1646027410000|2022-02-28 05:50:10|44757|44717|44757|44717|44757|44717|44757|44717|0
1646027430000|2022-02-28 05:50:30|44736.7|44696.7|44736.7|44696.7|44736.7|44696.7|44736.7|44696.7|8
1646027450000|2022-02-28 05:50:50|44732|44692|44732|44692|44732|44692|44727.3|44687.3|0
1646027460000|2022-02-28 05:51:00|44727.3|44687.3|44736.7|44696.7|44736.7|44696.7|44727.3|44687.3|0
1646027470000|2022-02-28 05:51:10|44737|44697|44737|44697|44737|44697|44737|44697|0
1646027480000|2022-02-28 05:51:20|44736.7|44696.7|44736.7|44696.7|44736.7|44696.7|44736.7|44696.7|1
1646027500000|2022-02-28 05:51:40|44732|44692|44726.7|44686.7|44732|44692|44722|44682|0
1646027520000|2022-02-28 05:52:00|44736.7|44696.7|44736.7|44696.7|44736.7|44696.7|44736.7|44696.7|2
1646027550000|2022-02-28 05:52:30|44732|44692|44736.7|44696.7|44736.7|44696.7|44727|44687|0
1646027580000|2022-02-28 05:53:00|44746.7|44706.7|44746.7|44706.7|44746.7|44706.7|44746.7|44706.7|1
1646027590000|2022-02-28 05:53:10|44742|44702|44741.7|44701.7|44742|44702|44741.7|44701.7|0
1646027600000|2022-02-28 05:53:20|44746.7|44706.7|44746.7|44706.7|44746.7|44706.7|44746.7|44706.7|0
1646027620000|2022-02-28 05:53:40|44751.5|44711.5|44746.7|44706.7|44751.5|44711.5|44746.7|44706.7|1
1646027630000|2022-02-28 05:53:50|44756.7|44716.7|44761.7|44721.7|44766.5|44726.5|44756.7|44716.7|1
1646027640000|2022-02-28 05:54:00|44767|44727|44777|44737|44777|44737|44767|44727|0
1646027650000|2022-02-28 05:54:10|44772.3|44732.3|44772.3|44732.3|44777|44737|44772.3|44732.3|0
1646027660000|2022-02-28 05:54:20|44777|44737|44767.5|44727.5|44777|44737|44767.5|44727.5|0
1646027670000|2022-02-28 05:54:30|44767|44727|44771.7|44731.7|44781.2|44741.2|44767|44727|4
1646027680000|2022-02-28 05:54:40|44776.5|44736.5|44776.5|44736.5|44776.5|44736.5|44776.5|44736.5|0
1646027690000|2022-02-28 05:54:50|44777|44737|44777|44737|44777|44737|44772.3|44732.3|0
1646027700000|2022-02-28 05:55:00|44787|44747|44787|44747|44787|44747|44787|44747|1
1646027720000|2022-02-28 05:55:20|44782.3|44742.3|44767|44727|44787|44747|44767|44727|14
1646027740000|2022-02-28 05:55:40|44771.7|44731.7|44767|44727|44771.7|44731.7|44767|44727|1
1646027750000|2022-02-28 05:55:50|44776.7|44736.7|44767|44727|44776.7|44736.7|44767|44727|0
1646027770000|2022-02-28 05:56:10|44757|44717|44757|44717|44757|44717|44757|44717|3
1646027850000|2022-02-28 05:57:30|44752.3|44712.3|44752|44712|44752.3|44712.3|44752|44712|0
1646027860000|2022-02-28 05:57:40|44757|44717|44757|44717|44757|44717|44757|44717|1
1646027870000|2022-02-28 05:57:50|44752|44712|44752.2|44712.2|44752.2|44712.2|44752|44712|1
1646027880000|2022-02-28 05:58:00|44752|44712|44752|44712|44752|44712|44752|44712|0
1646027890000|2022-02-28 05:58:10|44757|44717|44757.2|44717.2|44762|44722|44757|44717|2
1646027900000|2022-02-28 05:58:20|44762|44722|44757.2|44717.2|44762|44722|44757.2|44717.2|0
1646027910000|2022-02-28 05:58:30|44762|44722|44766.7|44726.7|44766.7|44726.7|44762|44722|0
1646027920000|2022-02-28 05:58:40|44767|44727|44767|44727|44767|44727|44767|44727|0
1646027970000|2022-02-28 05:59:30|44776.7|44736.7|44767.2|44727.2|44777|44737|44767.2|44727.2|2
1646027990000|2022-02-28 05:59:50|44772|44732|44772.2|44732.2|44777|44737|44772|44732|0
1646028000000|2022-02-28 06:00:00|44777|44737|44777|44737|44777|44737|44777|44737|0
1646028010000|2022-02-28 06:00:10|44772.2|44732.2|44772.2|44732.2|44777|44737|44772.2|44732.2|0
1646028020000|2022-02-28 06:00:20|44777|44737|44782.2|44742.2|44782.2|44742.2|44777|44737|0
1646028030000|2022-02-28 06:00:30|44777.2|44737.2|44782.2|44742.2|44782.2|44742.2|44777.2|44737.2|0
1646028040000|2022-02-28 06:00:40|44777.2|44737.2|44787|44747|44787|44747|44777.2|44737.2|0
1646028070000|2022-02-28 06:01:10|44792.2|44752.2|44797|44757|44797|44757|44792.2|44752.2|1
1646028080000|2022-02-28 06:01:20|44792.2|44752.2|44802.2|44762.2|44802.2|44762.2|44792.2|44752.2|0
1646028090000|2022-02-28 06:01:30|44807|44767|44802.2|44762.2|44807.2|44767.2|44802.2|44762.2|0
1646028110000|2022-02-28 06:01:50|44802|44762|44802.2|44762.2|44802.2|44762.2|44802|44762|0
1646028150000|2022-02-28 06:02:30|44807.2|44767.2|44807.2|44767.2|44807.2|44767.2|44807.2|44767.2|0
1646028160000|2022-02-28 06:02:40|44817.2|44777.2|44812.2|44772.2|44817.2|44777.2|44812.2|44772.2|4
1646028180000|2022-02-28 06:03:00|44807.5|44767.5|44812.2|44772.2|44817|44777|44807.2|44767.2|2
1646028190000|2022-02-28 06:03:10|44807.2|44767.2|44807|44767|44807.2|44767.2|44802.2|44762.2|0
1646028200000|2022-02-28 06:03:20|44802.2|44762.2|44797|44757|44802.2|44762.2|44787.2|44747.2|1
1646028210000|2022-02-28 06:03:30|44787.5|44747.5|44787.2|44747.2|44787.5|44747.5|44787.2|44747.2|0
1646028220000|2022-02-28 06:03:40|44782.5|44742.5|44792.2|44752.2|44796.9|44756.9|44782.5|44742.5|1
1646028230000|2022-02-28 06:03:50|44796.9|44756.9|44792.2|44752.2|44797.2|44757.2|44787.2|44747.2|0
1646028240000|2022-02-28 06:04:00|44796.9|44756.9|44792.2|44752.2|44796.9|44756.9|44792.2|44752.2|0
1646028250000|2022-02-28 06:04:10|44796.9|44756.9|44792.2|44752.2|44797.2|44757.2|44792.2|44752.2|0
1646028260000|2022-02-28 06:04:20|44796.9|44756.9|44792.2|44752.2|44796.9|44756.9|44792.2|44752.2|0
1646028270000|2022-02-28 06:04:30|44796.9|44756.9|44787.2|44747.2|44797.2|44757.2|44787.2|44747.2|1
1646028280000|2022-02-28 06:04:40|44786.7|44746.7|44786.9|44746.9|44786.9|44746.9|44786.7|44746.7|11
1646028290000|2022-02-28 06:04:50|44782.2|44742.2|44781.9|44741.9|44782.2|44742.2|44772.5|44732.5|1
1646028300000|2022-02-28 06:05:00|44777.2|44737.2|44781.9|44741.9|44781.9|44741.9|44776.9|44736.9|0
1646028320000|2022-02-28 06:05:20|44781.7|44741.7|44781.7|44741.7|44781.7|44741.7|44781.7|44741.7|8
1646028330000|2022-02-28 06:05:30|44776.9|44736.9|44781.9|44741.9|44781.9|44741.9|44776.9|44736.9|0
1646028360000|2022-02-28 06:06:00|44776.9|44736.9|44776.9|44736.9|44776.9|44736.9|44776.9|44736.9|0
1646028370000|2022-02-28 06:06:10|44772.2|44732.2|44756.9|44716.9|44772.2|44732.2|44756.9|44716.9|12
1646028390000|2022-02-28 06:06:30|44751.9|44711.9|44751.9|44711.9|44751.9|44711.9|44751.9|44711.9|0
1646028400000|2022-02-28 06:06:40|44756.7|44716.7|44751.9|44711.9|44756.9|44716.9|44751.9|44711.9|0
1646028410000|2022-02-28 06:06:50|44756.9|44716.9|44756.9|44716.9|44756.9|44716.9|44756.9|44716.9|3
1646028420000|2022-02-28 06:07:00|44757.2|44717.2|44756.9|44716.9|44757.2|44717.2|44756.9|44716.9|1
1646028480000|2022-02-28 06:08:00|44756.7|44716.7|44756.9|44716.9|44756.9|44716.9|44751.9|44711.9|2
1646028500000|2022-02-28 06:08:20|44757.2|44717.2|44757.2|44717.2|44757.2|44717.2|44757.2|44717.2|12
1646028510000|2022-02-28 06:08:30|44756.9|44716.9|44751.9|44711.9|44756.9|44716.9|44751.9|44711.9|0
1646028520000|2022-02-28 06:08:40|44756.7|44716.7|44756.9|44716.9|44756.9|44716.9|44751.9|44711.9|0
1646028530000|2022-02-28 06:08:50|44751.9|44711.9|44746.9|44706.9|44751.9|44711.9|44746.9|44706.9|3
1646028550000|2022-02-28 06:09:10|44746.7|44706.7|44746.7|44706.7|44746.7|44706.7|44746.7|44706.7|0
1646028560000|2022-02-28 06:09:20|44746.9|44706.9|44746.9|44706.9|44746.9|44706.9|44746.9|44706.9|0
1646028570000|2022-02-28 06:09:30|44742.2|44702.2|44741.9|44701.9|44742.2|44702.2|44741.9|44701.9|0
1646028590000|2022-02-28 06:09:50|44746.9|44706.9|44746.9|44706.9|44751.6|44711.6|44746.9|44706.9|1
1646028600000|2022-02-28 06:10:00|44751.6|44711.6|44766.9|44726.9|44766.9|44726.9|44751.6|44711.6|0
1646028610000|2022-02-28 06:10:10|44762.2|44722.2|44752.2|44712.2|44762.2|44722.2|44752.2|44712.2|0
1646028620000|2022-02-28 06:10:20|44756.9|44716.9|44756.9|44716.9|44756.9|44716.9|44756.9|44716.9|0
1646028630000|2022-02-28 06:10:30|44752.2|44712.2|44756.9|44716.9|44756.9|44716.9|44752.2|44712.2|1
1646028670000|2022-02-28 06:11:10|44752.2|44712.2|44752.2|44712.2|44752.2|44712.2|44752.2|44712.2|0
1646028680000|2022-02-28 06:11:20|44746.9|44706.9|44741.9|44701.9|44746.9|44706.9|44741.9|44701.9|0
1646028690000|2022-02-28 06:11:30|44746.9|44706.9|44746.9|44706.9|44746.9|44706.9|44746.9|44706.9|0
1646028710000|2022-02-28 06:11:50|44756.6|44716.6|44766.6|44726.6|44766.6|44726.6|44756.6|44716.6|3
1646028720000|2022-02-28 06:12:00|44756.9|44716.9|44766.9|44726.9|44766.9|44726.9|44751.9|44711.9|2
1646028730000|2022-02-28 06:12:10|44771.6|44731.6|44771.9|44731.9|44776.9|44736.9|44771.6|44731.6|0
1646028740000|2022-02-28 06:12:20|44767.2|44727.2|44766.9|44726.9|44767.2|44727.2|44766.9|44726.9|0
1646028750000|2022-02-28 06:12:30|44771.9|44731.9|44771.9|44731.9|44771.9|44731.9|44771.9|44731.9|0
1646028760000|2022-02-28 06:12:40|44776.6|44736.6|44772.2|44732.2|44776.9|44736.9|44772.2|44732.2|0
1646028820000|2022-02-28 06:13:40|44776.9|44736.9|44776.9|44736.9|44776.9|44736.9|44776.9|44736.9|0
1646028840000|2022-02-28 06:14:00|44772.2|44732.2|44786.9|44746.9|44786.9|44746.9|44772.2|44732.2|0
1646028850000|2022-02-28 06:14:10|44782.2|44742.2|44786.9|44746.9|44786.9|44746.9|44782.2|44742.2|0
1646028860000|2022-02-28 06:14:20|44771.9|44731.9|44767.2|44727.2|44771.9|44731.9|44767.2|44727.2|1
1646028870000|2022-02-28 06:14:30|44766.9|44726.9|44757.2|44717.2|44766.9|44726.9|44757.2|44717.2|0
1646028880000|2022-02-28 06:14:40|44762.2|44722.2|44766.9|44726.9|44771.9|44731.9|44762.2|44722.2|1
1646028890000|2022-02-28 06:14:50|44762.2|44722.2|44761.9|44721.9|44762.2|44722.2|44757.2|44717.2|0
1646028900000|2022-02-28 06:15:00|44766.6|44726.6|44761.9|44721.9|44766.6|44726.6|44761.9|44721.9|0
1646028910000|2022-02-28 06:15:10|44766.6|44726.6|44767.2|44727.2|44767.2|44727.2|44766.6|44726.6|0
1646028930000|2022-02-28 06:15:30|44762.4|44722.4|44762.2|44722.2|44762.4|44722.4|44762.2|44722.2|0
1646028940000|2022-02-28 06:15:40|44766.9|44726.9|44781.9|44741.9|44786.3|44746.3|44766.9|44726.9|0
1646028950000|2022-02-28 06:15:50|44777.2|44737.2|44772.2|44732.2|44781.9|44741.9|44772.2|44732.2|0
1646028970000|2022-02-28 06:16:10|44776.9|44736.9|44776.9|44736.9|44776.9|44736.9|44776.9|44736.9|0
1646028980000|2022-02-28 06:16:20|44772.2|44732.2|44772.2|44732.2|44772.2|44732.2|44772.2|44732.2|0
1646029000000|2022-02-28 06:16:40|44781.6|44741.6|44777.2|44737.2|44781.6|44741.6|44777.2|44737.2|4
1646029010000|2022-02-28 06:16:50|44776.9|44736.9|44772.2|44732.2|44776.9|44736.9|44772.2|44732.2|0
1646029040000|2022-02-28 06:17:20|44762.7|44722.7|44762.2|44722.2|44772.2|44732.2|44762.2|44722.2|1
1646029050000|2022-02-28 06:17:30|44766.9|44726.9|44766.9|44726.9|44766.9|44726.9|44766.9|44726.9|0
1646029070000|2022-02-28 06:17:50|44762.2|44722.2|44762.2|44722.2|44762.2|44722.2|44762.2|44722.2|0
1646029080000|2022-02-28 06:18:00|44766.9|44726.9|44786.6|44746.6|44786.6|44746.6|44766.9|44726.9|1
1646029090000|2022-02-28 06:18:10|44786.9|44746.9|44786.9|44746.9|44786.9|44746.9|44786.9|44746.9|0
1646029130000|2022-02-28 06:18:50|44791.6|44751.6|44796.6|44756.6|44796.6|44756.6|44791.6|44751.6|0
1646029140000|2022-02-28 06:19:00|44801.9|44761.9|44797.1|44757.1|44806.6|44766.6|44797.1|44757.1|0
1646029150000|2022-02-28 06:19:10|44796.9|44756.9|44801.9|44761.9|44801.9|44761.9|44796.9|44756.9|0
1646029160000|2022-02-28 06:19:20|44797.1|44757.1|44797.1|44757.1|44797.1|44757.1|44797.1|44757.1|0
1646029170000|2022-02-28 06:19:30|44796.9|44756.9|44796.9|44756.9|44796.9|44756.9|44796.9|44756.9|0
1646029180000|2022-02-28 06:19:40|44801.6|44761.6|44796.9|44756.9|44801.6|44761.6|44796.9|44756.9|0
1646029190000|2022-02-28 06:19:50|44801.6|44761.6|44796.9|44756.9|44801.6|44761.6|44796.9|44756.9|1
1646029200000|2022-02-28 06:20:00|44801.9|44761.9|44801.9|44761.9|44801.9|44761.9|44801.9|44761.9|0
1646029240000|2022-02-28 06:20:40|44806.6|44766.6|44806.9|44766.9|44807.1|44767.1|44806.6|44766.6|0
1646029260000|2022-02-28 06:21:00|44802.1|44762.1|44802.1|44762.1|44802.1|44762.1|44802.1|44762.1|0
1646029270000|2022-02-28 06:21:10|44806.9|44766.9|44802.1|44762.1|44806.9|44766.9|44802.1|44762.1|0
1646029280000|2022-02-28 06:21:20|44806.9|44766.9|44806.9|44766.9|44806.9|44766.9|44806.9|44766.9|0
1646029300000|2022-02-28 06:21:40|44826.9|44786.9|44826.9|44786.9|44826.9|44786.9|44826.9|44786.9|8
1646029310000|2022-02-28 06:21:50|44822.1|44782.1|44826.9|44786.9|44826.9|44786.9|44821.9|44781.9|2
1646029340000|2022-02-28 06:22:20|44821.9|44781.9|44802.1|44762.1|44821.9|44781.9|44802.1|44762.1|1
1646029350000|2022-02-28 06:22:30|44812.1|44772.1|44812.1|44772.1|44812.1|44772.1|44812.1|44772.1|1
1646029370000|2022-02-28 06:22:50|44816.9|44776.9|44812.1|44772.1|44816.9|44776.9|44812.1|44772.1|0
1646029380000|2022-02-28 06:23:00|44807.4|44767.4|44802.1|44762.1|44807.4|44767.4|44802.1|44762.1|0
1646029390000|2022-02-28 06:23:10|44797.4|44757.4|44802.1|44762.1|44802.1|44762.1|44797.1|44757.1|0
1646029440000|2022-02-28 06:24:00|44806.8|44766.8|44802.1|44762.1|44806.8|44766.8|44802.1|44762.1|0
1646029470000|2022-02-28 06:24:30|44806.8|44766.8|44811.8|44771.8|44811.8|44771.8|44806.8|44766.8|0
1646029490000|2022-02-28 06:24:50|44807.1|44767.1|44826.8|44786.8|44826.8|44786.8|44802.4|44762.4|9
1646029510000|2022-02-28 06:25:10|44909.1|44869.1|44901.8|44861.8|44911.6|44871.6|44901.8|44861.8|17
1646029520000|2022-02-28 06:25:20|44892.1|44852.1|44882.1|44842.1|44892.1|44852.1|44882.1|44842.1|0
1646029530000|2022-02-28 06:25:30|44881.8|44841.8|44862.1|44822.1|44881.8|44841.8|44857.1|44817.1|2
1646029560000|2022-02-28 06:26:00|44866.6|44826.6|44862.1|44822.1|44866.6|44826.6|44862.1|44822.1|6
1646029570000|2022-02-28 06:26:10|44861.8|44821.8|44862.1|44822.1|44862.1|44822.1|44861.8|44821.8|0
1646029580000|2022-02-28 06:26:20|44857.4|44817.4|44852.1|44812.1|44857.4|44817.4|44851.8|44811.8|0
1646029590000|2022-02-28 06:26:30|44866.6|44826.6|44866.6|44826.6|44866.6|44826.6|44866.6|44826.6|4
1646029600000|2022-02-28 06:26:40|44866.8|44826.8|44866.8|44826.8|44866.8|44826.8|44866.8|44826.8|0
1646029610000|2022-02-28 06:26:50|44862.1|44822.1|44866.8|44826.8|44866.8|44826.8|44862.1|44822.1|0
1646029620000|2022-02-28 06:27:00|44862.1|44822.1|44866.8|44826.8|44867.1|44827.1|44862.1|44822.1|0
1646029630000|2022-02-28 06:27:10|44862.1|44822.1|44867.1|44827.1|44867.1|44827.1|44862.1|44822.1|0
1646029640000|2022-02-28 06:27:20|44866.8|44826.8|44861.8|44821.8|44866.8|44826.8|44861.8|44821.8|0
1646029680000|2022-02-28 06:28:00|44866.8|44826.8|44866.8|44826.8|44866.8|44826.8|44866.8|44826.8|0
1646029690000|2022-02-28 06:28:10|44862.1|44822.1|44857.1|44817.1|44862.1|44822.1|44857.1|44817.1|0
1646029700000|2022-02-28 06:28:20|44856.8|44816.8|44856.8|44816.8|44856.8|44816.8|44856.8|44816.8|0
1646029710000|2022-02-28 06:28:30|44857.1|44817.1|44857.1|44817.1|44881.8|44841.8|44857.1|44817.1|2
1646029720000|2022-02-28 06:28:40|44856.8|44816.8|44852.1|44812.1|44856.8|44816.8|44851.8|44811.8|0
1646029730000|2022-02-28 06:28:50|44856.8|44816.8|44861.6|44821.6|44861.6|44821.6|44856.8|44816.8|0
1646029750000|2022-02-28 06:29:10|44851.8|44811.8|44852.1|44812.1|44852.1|44812.1|44851.8|44811.8|0
1646029770000|2022-02-28 06:29:30|44847.1|44807.1|44846.8|44806.8|44847.1|44807.1|44846.8|44806.8|0
1646029780000|2022-02-28 06:29:40|44846.5|44806.5|44846.5|44806.5|44846.5|44806.5|44846.5|44806.5|0
1646029800000|2022-02-28 06:30:00|44846.8|44806.8|44831.5|44791.5|44846.8|44806.8|44826.8|44786.8|1
1646029810000|2022-02-28 06:30:10|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|0
1646029820000|2022-02-28 06:30:20|44831.5|44791.5|44836.8|44796.8|44836.8|44796.8|44831.5|44791.5|0
1646029830000|2022-02-28 06:30:30|44832.1|44792.1|44826.8|44786.8|44832.1|44792.1|44826.8|44786.8|0
1646029840000|2022-02-28 06:30:40|44822.1|44782.1|44832.1|44792.1|44832.1|44792.1|44822.1|44782.1|0
1646029850000|2022-02-28 06:30:50|44836.8|44796.8|44836.8|44796.8|44836.8|44796.8|44836.8|44796.8|0
1646029860000|2022-02-28 06:31:00|44831.8|44791.8|44832.1|44792.1|44836.8|44796.8|44831.8|44791.8|0
1646029870000|2022-02-28 06:31:10|44821.8|44781.8|44817.1|44777.1|44821.8|44781.8|44817.1|44777.1|0
1646029880000|2022-02-28 06:31:20|44816.8|44776.8|44812.1|44772.1|44816.8|44776.8|44811.8|44771.8|0
1646029890000|2022-02-28 06:31:30|44807.1|44767.1|44807.1|44767.1|44807.1|44767.1|44807.1|44767.1|0
1646029900000|2022-02-28 06:31:40|44806.8|44766.8|44806.8|44766.8|44806.8|44766.8|44806.8|44766.8|0
1646029910000|2022-02-28 06:31:50|44807.1|44767.1|44807.1|44767.1|44811.8|44771.8|44807.1|44767.1|0
1646029920000|2022-02-28 06:32:00|44811.8|44771.8|44831.5|44791.5|44831.5|44791.5|44811.8|44771.8|3
1646029930000|2022-02-28 06:32:10|44826.8|44786.8|44822.1|44782.1|44826.8|44786.8|44822.1|44782.1|0
1646029940000|2022-02-28 06:32:20|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|44821.5|44781.5|0
1646029970000|2022-02-28 06:32:50|44816.8|44776.8|44816.5|44776.5|44816.8|44776.8|44816.5|44776.5|0
1646029980000|2022-02-28 06:33:00|44811.8|44771.8|44807.1|44767.1|44811.8|44771.8|44807.1|44767.1|0
1646029990000|2022-02-28 06:33:10|44802.4|44762.4|44811.8|44771.8|44811.8|44771.8|44802.4|44762.4|1
1646030030000|2022-02-28 06:33:50|44807.1|44767.1|44796.8|44756.8|44811.8|44771.8|44796.8|44756.8|0
1646030040000|2022-02-28 06:34:00|44806.8|44766.8|44811.5|44771.5|44811.5|44771.5|44806.8|44766.8|1
1646030050000|2022-02-28 06:34:10|44811.8|44771.8|44811.8|44771.8|44811.8|44771.8|44811.8|44771.8|0
1646030070000|2022-02-28 06:34:30|44811.5|44771.5|44836.8|44796.8|44836.8|44796.8|44811.5|44771.5|2
1646030090000|2022-02-28 06:34:50|44837.1|44797.1|44846.5|44806.5|44846.5|44806.5|44837.1|44797.1|0
1646030100000|2022-02-28 06:35:00|44841.5|44801.5|44836.8|44796.8|44841.5|44801.5|44836.8|44796.8|0
1646030130000|2022-02-28 06:35:30|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|44831.8|44791.8|2
1646030140000|2022-02-28 06:35:40|44836.5|44796.5|44857.1|44817.1|44857.1|44817.1|44836.5|44796.5|1
1646030150000|2022-02-28 06:35:50|44852.1|44812.1|44852.1|44812.1|44852.1|44812.1|44852.1|44812.1|0
1646030160000|2022-02-28 06:36:00|44856.8|44816.8|44852.1|44812.1|44856.8|44816.8|44852.1|44812.1|0
1646030170000|2022-02-28 06:36:10|44856.8|44816.8|44856.8|44816.8|44856.8|44816.8|44856.8|44816.8|0
1646030180000|2022-02-28 06:36:20|44852.1|44812.1|44852.1|44812.1|44852.1|44812.1|44852.1|44812.1|0
1646030190000|2022-02-28 06:36:30|44847.1|44807.1|44847.1|44807.1|44847.1|44807.1|44847.1|44807.1|0
1646030210000|2022-02-28 06:36:50|44842.3|44802.3|44842.1|44802.1|44842.3|44802.3|44842.1|44802.1|0
1646030220000|2022-02-28 06:37:00|44841.8|44801.8|44841.8|44801.8|44856.5|44816.5|44841.8|44801.8|1
1646030230000|2022-02-28 06:37:10|44846.5|44806.5|44846.5|44806.5|44846.5|44806.5|44846.5|44806.5|0
1646030240000|2022-02-28 06:37:20|44841.8|44801.8|44827.1|44787.1|44841.8|44801.8|44827.1|44787.1|1
1646030250000|2022-02-28 06:37:30|44822.3|44782.3|44827.1|44787.1|44827.1|44787.1|44822.3|44782.3|1
1646030270000|2022-02-28 06:37:50|44831.8|44791.8|44827.1|44787.1|44831.8|44791.8|44827.1|44787.1|11
1646030300000|2022-02-28 06:38:20|44817.3|44777.3|44817.1|44777.1|44817.3|44777.3|44817.1|44777.1|3
1646030310000|2022-02-28 06:38:30|44836.8|44796.8|44832.1|44792.1|44836.8|44796.8|44832.1|44792.1|0
1646030320000|2022-02-28 06:38:40|44827.1|44787.1|44821.8|44781.8|44831.8|44791.8|44821.8|44781.8|1
1646030330000|2022-02-28 06:38:50|44822|44782|44836.8|44796.8|44836.8|44796.8|44822|44782|2
1646030340000|2022-02-28 06:39:00|44837|44797|44837|44797|44837|44797|44837|44797|0
1646030370000|2022-02-28 06:39:30|44842|44802|44842|44802|44842|44802|44842|44802|0
1646030380000|2022-02-28 06:39:40|44846.8|44806.8|44847|44807|44847|44807|44846.8|44806.8|0
1646030400000|2022-02-28 06:40:00|44851.8|44811.8|44862|44822|44862|44822|44847|44807|8
1646030410000|2022-02-28 06:40:10|44871.5|44831.5|44862|44822|44871.5|44831.5|44862|44822|5
1646030420000|2022-02-28 06:40:20|44867|44827|44866.8|44826.8|44867|44827|44866.8|44826.8|0
1646030430000|2022-02-28 06:40:30|44862|44822|44866.8|44826.8|44871.5|44831.5|44862|44822|0
1646030440000|2022-02-28 06:40:40|44881.5|44841.5|44881.5|44841.5|44881.5|44841.5|44876.8|44836.8|0
1646030450000|2022-02-28 06:40:50|44886.5|44846.5|44886.5|44846.5|44886.5|44846.5|44886.5|44846.5|0
1646030460000|2022-02-28 06:41:00|44886.8|44846.8|44881.8|44841.8|44886.8|44846.8|44881.8|44841.8|0
1646030470000|2022-02-28 06:41:10|||||||||1
1646030480000|2022-02-28 06:41:20|44877|44837|44876.8|44836.8|44877|44837|44876.8|44836.8|0
1646030500000|2022-02-28 06:41:40|44857|44817|44857|44817|44857|44817|44857|44817|2
1646030510000|2022-02-28 06:41:50|44856.8|44816.8|44861.8|44821.8|44861.8|44821.8|44856.8|44816.8|2
1646030520000|2022-02-28 06:42:00|44862|44822|44866.8|44826.8|44866.8|44826.8|44862|44822|1
1646030540000|2022-02-28 06:42:20|44867|44827|44871.8|44831.8|44871.8|44831.8|44867|44827|1
1646030550000|2022-02-28 06:42:30|44872|44832|44866.8|44826.8|44872|44832|44866.8|44826.8|0
1646030570000|2022-02-28 06:42:50|44862|44822|44866.8|44826.8|44866.8|44826.8|44861.8|44821.8|1
1646030580000|2022-02-28 06:43:00|44861.8|44821.8|44861.8|44821.8|44861.8|44821.8|44861.8|44821.8|0
1646030590000|2022-02-28 06:43:10|44857|44817|44842.3|44802.3|44857|44817|44842.3|44802.3|1
1646030600000|2022-02-28 06:43:20|44842|44802|44841.8|44801.8|44842|44802|44837|44797|1
1646030610000|2022-02-28 06:43:30|44842|44802|44857|44817|44857|44817|44842|44802|0
1646030620000|2022-02-28 06:43:40|44856.8|44816.8|44866.5|44826.5|44866.5|44826.5|44856.8|44816.8|0
1646030630000|2022-02-28 06:43:50|44861.8|44821.8|44861.5|44821.5|44861.8|44821.8|44861.5|44821.5|0
1646030660000|2022-02-28 06:44:20|44856.8|44816.8|44856.8|44816.8|44856.8|44816.8|44856.8|44816.8|0
1646030670000|2022-02-28 06:44:30|44856.7|44816.7|44861.7|44821.7|44861.7|44821.7|44856.7|44816.7|0
1646030680000|2022-02-28 06:44:40|44857|44817|44857|44817|44857|44817|44857|44817|0
1646030700000|2022-02-28 06:45:00|44856.7|44816.7|44851.7|44811.7|44856.7|44816.7|44851.7|44811.7|0
1646030710000|2022-02-28 06:45:10|44847|44807|44857|44817|44857|44817|44847|44807|1
1646030730000|2022-02-28 06:45:30|44861.7|44821.7|44876.5|44836.5|44881.2|44841.2|44861.7|44821.7|3
1646030740000|2022-02-28 06:45:40|44872|44832|44872|44832|44876.7|44836.7|44871.7|44831.7|2
1646030750000|2022-02-28 06:45:50|44871.7|44831.7|44876.5|44836.5|44876.5|44836.5|44871.7|44831.7|1
1646030760000|2022-02-28 06:46:00|44876.7|44836.7|44876.7|44836.7|44876.7|44836.7|44876.7|44836.7|0
1646030770000|2022-02-28 06:46:10|44877|44837|44877|44837|44877|44837|44877|44837|0
1646030780000|2022-02-28 06:46:20|44872|44832|44896.5|44856.5|44896.5|44856.5|44872|44832|17
1646030790000|2022-02-28 06:46:30|||||||||1
1646030800000|2022-02-28 06:46:40|44896.7|44856.7|44906.5|44866.5|44916.2|44876.2|44896.7|44856.7|1
1646030810000|2022-02-28 06:46:50|44906.7|44866.7|44901.5|44861.5|44906.7|44866.7|44896.7|44856.7|0
1646030820000|2022-02-28 06:47:00|44901.7|44861.7|44906.7|44866.7|44906.7|44866.7|44901.7|44861.7|0
1646030830000|2022-02-28 06:47:10|44911.5|44871.5|44901.7|44861.7|44916.7|44876.7|44901.7|44861.7|1
1646030840000|2022-02-28 06:47:20|44906.7|44866.7|44901.7|44861.7|44906.7|44866.7|44897|44857|0
1646030850000|2022-02-28 06:47:30|44906.5|44866.5|44906.7|44866.7|44906.7|44866.7|44906.5|44866.5|0
1646030860000|2022-02-28 06:47:40|44916.2|44876.2|44911.7|44871.7|44916.2|44876.2|44911.7|44871.7|0
1646030870000|2022-02-28 06:47:50|44912|44872|44916.7|44876.7|44916.7|44876.7|44912|44872|0
1646030880000|2022-02-28 06:48:00|44912|44872|44907|44867|44912|44872|44907|44867|0
1646030890000|2022-02-28 06:48:10|44902.3|44862.3|44901.7|44861.7|44902.3|44862.3|44901.7|44861.7|0
1646030900000|2022-02-28 06:48:20|44906.7|44866.7|44912|44872|44912|44872|44906.7|44866.7|3
1646030910000|2022-02-28 06:48:30|44907.3|44867.3|44921.7|44881.7|44921.7|44881.7|44907.3|44867.3|0
1646030920000|2022-02-28 06:48:40|44921.5|44881.5|44906.7|44866.7|44921.5|44881.5|44906.7|44866.7|1
1646030940000|2022-02-28 06:49:00|44912|44872|44906.7|44866.7|44912|44872|44906.7|44866.7|0
1646030950000|2022-02-28 06:49:10|44911.5|44871.5|44906.7|44866.7|44911.5|44871.5|44901.7|44861.7|2
1646030960000|2022-02-28 06:49:20|44906.2|44866.2|44881.7|44841.7|44906.2|44866.2|44881.7|44841.7|7
1646030970000|2022-02-28 06:49:30|44886.7|44846.7|44882|44842|44886.7|44846.7|44882|44842|2
1646030980000|2022-02-28 06:49:40|44867|44827|44867|44827|44867|44827|44867|44827|4
1646030990000|2022-02-28 06:49:50|44871.7|44831.7|44872|44832|44872|44832|44871.7|44831.7|0
1646031000000|2022-02-28 06:50:00|44867.3|44827.3|44872|44832|44872|44832|44867|44827|0
1646031030000|2022-02-28 06:50:30|44867|44827|44867|44827|44872|44832|44867|44827|0
1646031050000|2022-02-28 06:50:50|44862|44822|44862|44822|44862|44822|44862|44822|0
1646031060000|2022-02-28 06:51:00|44857|44817|44852|44812|44857.3|44817.3|44852|44812|5
1646031070000|2022-02-28 06:51:10|44856.7|44816.7|44872|44832|44876.7|44836.7|44856.7|44816.7|5
1646031080000|2022-02-28 06:51:20|44877|44837|44881.7|44841.7|44881.7|44841.7|44877|44837|0
1646031090000|2022-02-28 06:51:30|44877|44837|44872|44832|44877|44837|44872|44832|0
1646031100000|2022-02-28 06:51:40|44876.7|44836.7|44876.7|44836.7|44876.7|44836.7|44876.7|44836.7|0
1646031110000|2022-02-28 06:51:50|44877|44837|44877|44837|44877|44837|44877|44837|0
1646031120000|2022-02-28 06:52:00|44876.7|44836.7|44876.7|44836.7|44876.7|44836.7|44876.7|44836.7|0
1646031150000|2022-02-28 06:52:30|44871.7|44831.7|44866.7|44826.7|44871.7|44831.7|44866.7|44826.7|1
1646031160000|2022-02-28 06:52:40|44862|44822|44856.7|44816.7|44862|44822|44852|44812|0
1646031170000|2022-02-28 06:52:50|44852|44812|44856.7|44816.7|44856.7|44816.7|44851.7|44811.7|1
1646031190000|2022-02-28 06:53:10|44852|44812|44827|44787|44852|44812|44827|44787|5
1646031200000|2022-02-28 06:53:20|44831.7|44791.7|44827|44787|44836.4|44796.4|44827|44787|2
1646031210000|2022-02-28 06:53:30|44831.7|44791.7|44832|44792|44836.7|44796.7|44827|44787|0
1646031220000|2022-02-28 06:53:40|44837|44797|44837|44797|44837|44797|44837|44797|4
1646031230000|2022-02-28 06:53:50|44832.3|44792.3|44837|44797|44837|44797|44832.3|44792.3|1
1646031240000|2022-02-28 06:54:00|44832.3|44792.3|44832|44792|44832.3|44792.3|44827|44787|0
1646031260000|2022-02-28 06:54:20|44827|44787|44837|44797|44837|44797|44827|44787|0
1646031270000|2022-02-28 06:54:30|44832.2|44792.2|44832|44792|44836.7|44796.7|44832|44792|0
1646031290000|2022-02-28 06:54:50|44836.7|44796.7|44856.7|44816.7|44856.7|44816.7|44836.7|44796.7|8
1646031300000|2022-02-28 06:55:00|44841.7|44801.7|44842|44802|44846.7|44806.7|44832.5|44792.5|2
1646031310000|2022-02-28 06:55:10|44846.7|44806.7|44842|44802|44846.7|44806.7|44842|44802|10
1646031320000|2022-02-28 06:55:20|44837.2|44797.2|44847|44807|44847|44807|44837|44797|0
1646031330000|2022-02-28 06:55:30|44846.7|44806.7|44846.7|44806.7|44846.7|44806.7|44846.7|44806.7|0
1646031370000|2022-02-28 06:56:10|44842|44802|44842|44802|44842|44802|44842|44802|0
1646031380000|2022-02-28 06:56:20|44837.2|44797.2|44856.7|44816.7|44856.7|44816.7|44837|44797|1
1646031390000|2022-02-28 06:56:30|44857|44817|44857|44817|44857|44817|44857|44817|0
1646031400000|2022-02-28 06:56:40|44857.2|44817.2|44871.7|44831.7|44871.7|44831.7|44857.2|44817.2|3
1646031420000|2022-02-28 06:57:00|44876.4|44836.4|44876.7|44836.7|44876.7|44836.7|44876.4|44836.4|0
1646031430000|2022-02-28 06:57:10|44872|44832|44862|44822|44872|44832|44862|44822|3
1646031440000|2022-02-28 06:57:20|44852|44812|44852|44812|44852|44812|44852|44812|0
1646031460000|2022-02-28 06:57:40|44847.2|44807.2|44852|44812|44852|44812|44847|44807|0
1646031490000|2022-02-28 06:58:10|44847|44807|44852|44812|44852|44812|44847|44807|0
1646031500000|2022-02-28 06:58:20|44847|44807|44847|44807|44847|44807|44847|44807|0
1646031510000|2022-02-28 06:58:30|44846.7|44806.7|44846.7|44806.7|44846.7|44806.7|44846.7|44806.7|0
1646031520000|2022-02-28 06:58:40|44842|44802|44842|44802|44842|44802|44842|44802|0
1646031530000|2022-02-28 06:58:50|44837.2|44797.2|44827|44787|44837.2|44797.2|44827|44787|1
1646031550000|2022-02-28 06:59:10|44822.2|44782.2|44827|44787|44827|44787|44822.2|44782.2|1
1646031560000|2022-02-28 06:59:20|44822|44782|44822|44782|44822|44782|44822|44782|0
1646031570000|2022-02-28 06:59:30|44821.9|44781.9|44821.9|44781.9|44821.9|44781.9|44821.9|44781.9|0
1646031580000|2022-02-28 06:59:40|44821.7|44781.7|44816.7|44776.7|44821.7|44781.7|44816.7|44776.7|2
1646031590000|2022-02-28 06:59:50|44811.9|44771.9|44811.9|44771.9|44816.7|44776.7|44811.9|44771.9|0
1646031600000|2022-02-28 07:00:00|44816.7|44776.7|44816.9|44776.9|44816.9|44776.9|44816.7|44776.7|0
1646031610000|2022-02-28 07:00:10|44821.7|44781.7|44831.9|44791.9|44836.7|44796.7|44821.7|44781.7|4
1646031620000|2022-02-28 07:00:20|44826.9|44786.9|44826.9|44786.9|44826.9|44786.9|44826.9|44786.9|0
1646031630000|2022-02-28 07:00:30|44831.9|44791.9|44831.9|44791.9|44831.9|44791.9|44831.9|44791.9|0
1646031640000|2022-02-28 07:00:40|44841.9|44801.9|44841.9|44801.9|44841.9|44801.9|44841.9|44801.9|0
1646031650000|2022-02-28 07:00:50|44846.7|44806.7|44842.2|44802.2|44846.7|44806.7|44842.2|44802.2|0
1646031660000|2022-02-28 07:01:00|44841.9|44801.9|44826.9|44786.9|44841.9|44801.9|44826.9|44786.9|0
1646031680000|2022-02-28 07:01:20|44821.9|44781.9|44826.7|44786.7|44826.7|44786.7|44821.7|44781.7|3
1646031710000|2022-02-28 07:01:50|44831.7|44791.7|44831.7|44791.7|44831.7|44791.7|44831.7|44791.7|0
1646031720000|2022-02-28 07:02:00|44836.4|44796.4|44836.7|44796.7|44836.7|44796.7|44836.4|44796.4|5
1646031740000|2022-02-28 07:02:20|44841.7|44801.7|44841.7|44801.7|44841.7|44801.7|44841.7|44801.7|0
1646031770000|2022-02-28 07:02:50|44846.7|44806.7|44846.4|44806.4|44846.7|44806.7|44846.4|44806.4|1
1646031780000|2022-02-28 07:03:00|44846.7|44806.7|44846.7|44806.7|44846.7|44806.7|44846.7|44806.7|0
1646031790000|2022-02-28 07:03:10|44841.7|44801.7|44836.7|44796.7|44841.7|44801.7|44836.7|44796.7|2
1646031800000|2022-02-28 07:03:20|44841.4|44801.4|44846.7|44806.7|44846.7|44806.7|44841.4|44801.4|1
1646031840000|2022-02-28 07:04:00|44846.9|44806.9|44851.7|44811.7|44851.7|44811.7|44846.7|44806.7|2
1646031850000|2022-02-28 07:04:10|44846.9|44806.9|44846.7|44806.7|44846.9|44806.9|44841.7|44801.7|1
1646031860000|2022-02-28 07:04:20|44841.9|44801.9|44841.7|44801.7|44846.7|44806.7|44841.7|44801.7|1
1646031870000|2022-02-28 07:04:30|44846.4|44806.4|44841.7|44801.7|44846.4|44806.4|44841.7|44801.7|1
1646031880000|2022-02-28 07:04:40|44841.6|44801.6|44851.6|44811.6|44851.6|44811.6|44841.6|44801.6|3
1646031890000|2022-02-28 07:04:50|44836.9|44796.9|44806.9|44766.9|44836.9|44796.9|44806.9|44766.9|5
1646031900000|2022-02-28 07:05:00|44806.6|44766.6|44786.9|44746.9|44806.9|44766.9|44786.9|44746.9|2
1646031910000|2022-02-28 07:05:10|44791.6|44751.6|44786.9|44746.9|44791.6|44751.6|44782.2|44742.2|2
1646031930000|2022-02-28 07:05:30|44776.9|44736.9|44781.9|44741.9|44782.2|44742.2|44776.9|44736.9|5
1646031940000|2022-02-28 07:05:40|44781.6|44741.6|44786.9|44746.9|44786.9|44746.9|44781.6|44741.6|1
1646031960000|2022-02-28 07:06:00|44782.2|44742.2|44786.9|44746.9|44786.9|44746.9|44782.2|44742.2|2
1646031990000|2022-02-28 07:06:30|44782.2|44742.2|44786.9|44746.9|44787.5|44747.5|44782.2|44742.2|2
1646032000000|2022-02-28 07:06:40|44787.2|44747.2|44786.9|44746.9|44787.2|44747.2|44782.2|44742.2|2
1646032020000|2022-02-28 07:07:00|44787.2|44747.2|44787.2|44747.2|44791.9|44751.9|44786.9|44746.9|2
1646032030000|2022-02-28 07:07:10|44786.9|44746.9|44786.9|44746.9|44787.2|44747.2|44786.9|44746.9|0
1646032040000|2022-02-28 07:07:20|44787.2|44747.2|44786.9|44746.9|44787.2|44747.2|44786.9|44746.9|0
1646032050000|2022-02-28 07:07:30|44801.9|44761.9|44796.9|44756.9|44801.9|44761.9|44796.9|44756.9|1
1646032060000|2022-02-28 07:07:40|44802.2|44762.2|44796.9|44756.9|44802.2|44762.2|44796.9|44756.9|0
1646032070000|2022-02-28 07:07:50|44797.2|44757.2|44796.9|44756.9|44797.2|44757.2|44796.9|44756.9|0
1646032080000|2022-02-28 07:08:00|44797.2|44757.2|44796.9|44756.9|44797.2|44757.2|44796.9|44756.9|0
1646032090000|2022-02-28 07:08:10|44797.2|44757.2|44796.9|44756.9|44797.2|44757.2|44796.9|44756.9|0
1646032110000|2022-02-28 07:08:30|44806.9|44766.9|44797.5|44757.5|44807.2|44767.2|44797.5|44757.5|1
1646032120000|2022-02-28 07:08:40|44797.2|44757.2|44797.2|44757.2|44797.2|44757.2|44797.2|44757.2|0
1646032130000|2022-02-28 07:08:50|44796.9|44756.9|44806.9|44766.9|44806.9|44766.9|44796.9|44756.9|1
1646032140000|2022-02-28 07:09:00|44807.2|44767.2|44796.9|44756.9|44807.2|44767.2|44796.9|44756.9|0
1646032150000|2022-02-28 07:09:10|44801.9|44761.9|44801.9|44761.9|44801.9|44761.9|44801.9|44761.9|0
1646032160000|2022-02-28 07:09:20|44797.2|44757.2|44801.9|44761.9|44801.9|44761.9|44796.9|44756.9|0
1646032180000|2022-02-28 07:09:40|44811.4|44771.4|44802.2|44762.2|44812.2|44772.2|44802.2|44762.2|1
1646032190000|2022-02-28 07:09:50|44797.2|44757.2|44801.9|44761.9|44801.9|44761.9|44792.2|44752.2|1
1646032200000|2022-02-28 07:10:00|44797.2|44757.2|44801.9|44761.9|44801.9|44761.9|44797.2|44757.2|0
1646032210000|2022-02-28 07:10:10|44797.2|44757.2|44786.9|44746.9|44797.2|44757.2|44786.9|44746.9|0
1646032230000|2022-02-28 07:10:30|44791.9|44751.9|44776.9|44736.9|44791.9|44751.9|44776.9|44736.9|2
1646032240000|2022-02-28 07:10:40|44782.2|44742.2|44782.2|44742.2|44782.2|44742.2|44776.9|44736.9|7
1646032250000|2022-02-28 07:10:50|44787.2|44747.2|44786.9|44746.9|44787.2|44747.2|44786.9|44746.9|3
1646032260000|2022-02-28 07:11:00|44791.9|44751.9|44791.9|44751.9|44791.9|44751.9|44791.9|44751.9|0
1646032270000|2022-02-28 07:11:10|44787.2|44747.2|44786.9|44746.9|44787.2|44747.2|44786.9|44746.9|0
1646032280000|2022-02-28 07:11:20|44782.2|44742.2|44786.9|44746.9|44786.9|44746.9|44782.2|44742.2|1
1646032290000|2022-02-28 07:11:30|44782.2|44742.2|44791.9|44751.9|44791.9|44751.9|44782.2|44742.2|1
1646032300000|2022-02-28 07:11:40|44796.6|44756.6|44797.2|44757.2|44797.2|44757.2|44792.4|44752.4|0
1646032310000|2022-02-28 07:11:50|44796.9|44756.9|44796.9|44756.9|44796.9|44756.9|44796.9|44756.9|0
1646032320000|2022-02-28 07:12:00|44792.2|44752.2|44792.2|44752.2|44792.2|44752.2|44792.2|44752.2|0
1646032330000|2022-02-28 07:12:10|44797.2|44757.2|44797.2|44757.2|44797.2|44757.2|44797.2|44757.2|1
1646032390000|2022-02-28 07:13:10|44796.9|44756.9|44782.2|44742.2|44796.9|44756.9|44776.9|44736.9|4
1646032400000|2022-02-28 07:13:20|44777.4|44737.4|44781.6|44741.6|44781.6|44741.6|44777.4|44737.4|1
1646032410000|2022-02-28 07:13:30|44782.2|44742.2|44782.2|44742.2|44782.2|44742.2|44781.9|44741.9|6
1646032420000|2022-02-28 07:13:40|44791.9|44751.9|44791.9|44751.9|44791.9|44751.9|44791.9|44751.9|4
1646032430000|2022-02-28 07:13:50|44782.4|44742.4|44797.2|44757.2|44797.2|44757.2|44782.4|44742.4|1
1646032440000|2022-02-28 07:14:00|44801.9|44761.9|44802.2|44762.2|44802.2|44762.2|44801.9|44761.9|0
1646032450000|2022-02-28 07:14:10|44797.4|44757.4|44796.9|44756.9|44797.4|44757.4|44796.9|44756.9|0
1646032470000|2022-02-28 07:14:30|44797.2|44757.2|44797.2|44757.2|44797.2|44757.2|44797.2|44757.2|0
1646032480000|2022-02-28 07:14:40|44792.4|44752.4|44797.2|44757.2|44797.2|44757.2|44792.4|44752.4|0
1646032490000|2022-02-28 07:14:50|44792.4|44752.4|44777.4|44737.4|44792.4|44752.4|44777.4|44737.4|2
1646032500000|2022-02-28 07:15:00|44782.1|44742.1|44787.1|44747.1|44787.1|44747.1|44782.1|44742.1|2
1646032530000|2022-02-28 07:15:30|44782.4|44742.4|44782.4|44742.4|44787.1|44747.1|44777.4|44737.4|4
1646032540000|2022-02-28 07:15:40|44787.1|44747.1|44782.4|44742.4|44787.1|44747.1|44782.4|44742.4|0
1646032560000|2022-02-28 07:16:00|44787.1|44747.1|44802.1|44762.1|44802.1|44762.1|44787.1|44747.1|4
1646032580000|2022-02-28 07:16:20|44792.1|44752.1|44792.1|44752.1|44792.1|44752.1|44792.1|44752.1|1
1646032590000|2022-02-28 07:16:30|44792.4|44752.4|44797.1|44757.1|44797.1|44757.1|44792.4|44752.4|1
1646032600000|2022-02-28 07:16:40|44792.4|44752.4|44792.1|44752.1|44797.1|44757.1|44792.1|44752.1|0
1646032610000|2022-02-28 07:16:50|44787.1|44747.1|44787.1|44747.1|44787.1|44747.1|44787.1|44747.1|0
1646032620000|2022-02-28 07:17:00|44782.4|44742.4|44777.1|44737.1|44782.4|44742.4|44777.1|44737.1|0
1646032630000|2022-02-28 07:17:10|44777.4|44737.4|44787.1|44747.1|44787.1|44747.1|44777.1|44737.1|1
1646032640000|2022-02-28 07:17:20|44781.9|44741.9|44781.9|44741.9|44781.9|44741.9|44781.9|44741.9|0
1646032650000|2022-02-28 07:17:30|44782.1|44742.1|44781.9|44741.9|44782.1|44742.1|44777.1|44737.1|0
1646032670000|2022-02-28 07:17:50|44786.6|44746.6|44781.9|44741.9|44786.9|44746.9|44781.9|44741.9|0
1646032690000|2022-02-28 07:18:10|44777.1|44737.1|44777.1|44737.1|44777.1|44737.1|44777.1|44737.1|0
1646032700000|2022-02-28 07:18:20|44772.1|44732.1|44772.1|44732.1|44772.1|44732.1|44772.1|44732.1|1
1646032710000|2022-02-28 07:18:30|44776.9|44736.9|44772.1|44732.1|44776.9|44736.9|44772.1|44732.1|1
1646032720000|2022-02-28 07:18:40|||||||||1
1646032740000|2022-02-28 07:19:00|44767.4|44727.4|44771.9|44731.9|44772.1|44732.1|44757.1|44717.1|9
1646032750000|2022-02-28 07:19:10|44772.1|44732.1|44772.1|44732.1|44772.1|44732.1|44762.4|44722.4|5
1646032760000|2022-02-28 07:19:20|44771.9|44731.9|44772.1|44732.1|44772.1|44732.1|44771.9|44731.9|2
1646032770000|2022-02-28 07:19:30|||||||||1
1646032780000|2022-02-28 07:19:40|44771.9|44731.9|44757.1|44717.1|44772.1|44732.1|44756.9|44716.9|4
1646032790000|2022-02-28 07:19:50|44752.4|44712.4|44747.1|44707.1|44752.4|44712.4|44742.4|44702.4|2
1646032800000|2022-02-28 07:20:00|44742.4|44702.4|44732.1|44692.1|44742.4|44702.4|44732.1|44692.1|5
1646032810000|2022-02-28 07:20:10|44737.1|44697.1|44737.1|44697.1|44742.1|44702.1|44737.1|44697.1|3
1646032820000|2022-02-28 07:20:20|44742.1|44702.1|44737.1|44697.1|44742.1|44702.1|44737.1|44697.1|0
1646032830000|2022-02-28 07:20:30|44742.1|44702.1|44747.1|44707.1|44747.1|44707.1|44732.4|44692.4|2
1646032850000|2022-02-28 07:20:50|44742.4|44702.4|44737.1|44697.1|44742.4|44702.4|44737.1|44697.1|0
1646032880000|2022-02-28 07:21:20|||||||||1
1646032890000|2022-02-28 07:21:30|44741.8|44701.8|44742.1|44702.1|44742.1|44702.1|44741.8|44701.8|0
1646032900000|2022-02-28 07:21:40|44757.1|44717.1|44757.1|44717.1|44757.1|44717.1|44757.1|44717.1|2
1646032910000|2022-02-28 07:21:50|44757.4|44717.4|44757.4|44717.4|44757.4|44717.4|44757.4|44717.4|0
1646032920000|2022-02-28 07:22:00|44757.1|44717.1|44757.1|44717.1|44757.1|44717.1|44756.8|44716.8|0
1646032930000|2022-02-28 07:22:10|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|0
1646032940000|2022-02-28 07:22:20|44752.4|44712.4|44752.4|44712.4|44752.4|44712.4|44752.4|44712.4|0
1646032950000|2022-02-28 07:22:30|44752.1|44712.1|44727.1|44687.1|44752.1|44712.1|44727.1|44687.1|13
1646032970000|2022-02-28 07:22:50|44722.4|44682.4|44717.1|44677.1|44722.4|44682.4|44717.1|44677.1|2
1646032980000|2022-02-28 07:23:00|44702.4|44662.4|44707.4|44667.4|44707.4|44667.4|44702.4|44662.4|2
1646032990000|2022-02-28 07:23:10|44726.8|44686.8|44721.8|44681.8|44726.8|44686.8|44721.8|44681.8|2
1646033000000|2022-02-28 07:23:20|44726.6|44686.6|44707.1|44667.1|44726.8|44686.8|44707.1|44667.1|1
1646033010000|2022-02-28 07:23:30|44702.4|44662.4|44697.4|44657.4|44702.4|44662.4|44697.4|44657.4|0
1646033020000|2022-02-28 07:23:40|44707.1|44667.1|44702.4|44662.4|44707.1|44667.1|44702.4|44662.4|2
1646033030000|2022-02-28 07:23:50|44697.4|44657.4|44702.1|44662.1|44707.4|44667.4|44697.4|44657.4|1
1646033040000|2022-02-28 07:24:00|44706.8|44666.8|44697.1|44657.1|44706.8|44666.8|44697.1|44657.1|1
1646033050000|2022-02-28 07:24:10|44701.8|44661.8|44701.8|44661.8|44701.8|44661.8|44697.1|44657.1|0
1646033060000|2022-02-28 07:24:20|44702.4|44662.4|44697.1|44657.1|44707.1|44667.1|44692.4|44652.4|0
1646033070000|2022-02-28 07:24:30|44692.4|44652.4|44697.1|44657.1|44697.1|44657.1|44692.4|44652.4|1
1646033090000|2022-02-28 07:24:50|44692.4|44652.4|44697.1|44657.1|44697.1|44657.1|44692.4|44652.4|0
1646033110000|2022-02-28 07:25:10|44701.8|44661.8|44702.1|44662.1|44707.1|44667.1|44701.8|44661.8|1
1646033120000|2022-02-28 07:25:20|44706.8|44666.8|44707.1|44667.1|44707.1|44667.1|44706.8|44666.8|0
1646033140000|2022-02-28 07:25:40|44702.1|44662.1|44702.1|44662.1|44702.1|44662.1|44702.1|44662.1|0
1646033150000|2022-02-28 07:25:50|44706.8|44666.8|44702.1|44662.1|44707.1|44667.1|44702.1|44662.1|0
1646033180000|2022-02-28 07:26:20|44697.4|44657.4|44692.1|44652.1|44697.4|44657.4|44692.1|44652.1|0
1646033190000|2022-02-28 07:26:30|44691.8|44651.8|44682.1|44642.1|44691.8|44651.8|44682.1|44642.1|0
1646033200000|2022-02-28 07:26:40|44686.8|44646.8|44697.1|44657.1|44697.1|44657.1|44686.8|44646.8|3
1646033210000|2022-02-28 07:26:50|44692.4|44652.4|44687.1|44647.1|44692.4|44652.4|44682.4|44642.4|0
1646033220000|2022-02-28 07:27:00|44682.4|44642.4|44687.1|44647.1|44687.1|44647.1|44682.4|44642.4|0
1646033230000|2022-02-28 07:27:10|44707.1|44667.1|44707.1|44667.1|44707.1|44667.1|44707.1|44667.1|1
1646033250000|2022-02-28 07:27:30|44702.4|44662.4|44707.1|44667.1|44707.1|44667.1|44697.1|44657.1|1
1646033260000|2022-02-28 07:27:40|44702.4|44662.4|44697.1|44657.1|44702.4|44662.4|44697.1|44657.1|10
1646033270000|2022-02-28 07:27:50|44692.4|44652.4|44697.1|44657.1|44697.1|44657.1|44692.4|44652.4|0
1646033280000|2022-02-28 07:28:00|44702.1|44662.1|44702.4|44662.4|44707.1|44667.1|44702.1|44662.1|0
1646033290000|2022-02-28 07:28:10|44697.4|44657.4|44687.4|44647.4|44697.4|44657.4|44687.4|44647.4|0
1646033300000|2022-02-28 07:28:20|44687.1|44647.1|44682.1|44642.1|44687.1|44647.1|44682.1|44642.1|0
1646033310000|2022-02-28 07:28:30|44686.8|44646.8|44672.4|44632.4|44687.1|44647.1|44672.4|44632.4|1
1646033320000|2022-02-28 07:28:40|44671.8|44631.8|44672.4|44632.4|44682.1|44642.1|44671.8|44631.8|1
1646033330000|2022-02-28 07:28:50|44677.1|44637.1|44672.1|44632.1|44677.1|44637.1|44672.1|44632.1|0
1646033340000|2022-02-28 07:29:00|44677.1|44637.1|44662.4|44622.4|44677.4|44637.4|44662.4|44622.4|1
1646033350000|2022-02-28 07:29:10|44662.1|44622.1|44662.1|44622.1|44662.1|44622.1|44662.1|44622.1|0
1646033360000|2022-02-28 07:29:20|44657.1|44617.1|44652.4|44612.4|44667.1|44627.1|44652.4|44612.4|2
1646033370000|2022-02-28 07:29:30|44652.1|44612.1|44666.5|44626.5|44666.8|44626.8|44647.1|44607.1|0
1646033380000|2022-02-28 07:29:40|44667.1|44627.1|44652.4|44612.4|44667.1|44627.1|44652.1|44612.1|0
1646033390000|2022-02-28 07:29:50|44652.9|44612.9|44662.1|44622.1|44667.1|44627.1|44652.9|44612.9|8
1646033400000|2022-02-28 07:30:00|44657.4|44617.4|44627.4|44587.4|44657.4|44617.4|44627.4|44587.4|23
1646033410000|2022-02-28 07:30:10|44627.1|44587.1|44627.1|44587.1|44632.1|44592.1|44627.1|44587.1|0
1646033420000|2022-02-28 07:30:20|44632.1|44592.1|44617.4|44577.4|44632.1|44592.1|44612.4|44572.4|12
1646033430000|2022-02-28 07:30:30|44612.6|44572.6|44612.1|44572.1|44612.6|44572.6|44611.8|44571.8|3
1646033450000|2022-02-28 07:30:50|44607.3|44567.3|44607.3|44567.3|44607.3|44567.3|44602.6|44562.6|1
1646033460000|2022-02-28 07:31:00|44607.1|44567.1|44607.3|44567.3|44607.3|44567.3|44607.1|44567.1|0
1646033470000|2022-02-28 07:31:10|44607.1|44567.1|44607.3|44567.3|44607.3|44567.3|44607.1|44567.1|0
1646033480000|2022-02-28 07:31:20|44602.6|44562.6|44612.1|44572.1|44612.1|44572.1|44602.1|44562.1|5
1646033490000|2022-02-28 07:31:30|44616.8|44576.8|44616.8|44576.8|44616.8|44576.8|44616.8|44576.8|0
1646033500000|2022-02-28 07:31:40|44612.1|44572.1|44612.1|44572.1|44612.1|44572.1|44607.1|44567.1|0
1646033510000|2022-02-28 07:31:50|44616.8|44576.8|44612.1|44572.1|44616.8|44576.8|44612.1|44572.1|0
1646033520000|2022-02-28 07:32:00|44616.8|44576.8|44598.2|44558.2|44617.1|44577.1|44598.2|44558.2|4
1646033530000|2022-02-28 07:32:10|44597.6|44557.6|44557.9|44517.9|44597.6|44557.6|44553.2|44513.2|11
1646033540000|2022-02-28 07:32:20|44553.2|44513.2|44552.9|44512.9|44562.9|44522.9|44552.9|44512.9|20
1646033550000|2022-02-28 07:32:30|44547.9|44507.9|44547.9|44507.9|44547.9|44507.9|44547.9|44507.9|0
1646033560000|2022-02-28 07:32:40|44543.2|44503.2|44552.9|44512.9|44552.9|44512.9|44543.2|44503.2|6
1646033570000|2022-02-28 07:32:50|44547.9|44507.9|44552.9|44512.9|44552.9|44512.9|44547.9|44507.9|2
1646033580000|2022-02-28 07:33:00|44548.2|44508.2|44547.9|44507.9|44557.9|44517.9|44547.9|44507.9|6
1646033590000|2022-02-28 07:33:10|44552.6|44512.6|44547.9|44507.9|44552.9|44512.9|44547.9|44507.9|0
1646033600000|2022-02-28 07:33:20|44542.9|44502.9|44552.9|44512.9|44552.9|44512.9|44542.9|44502.9|2
1646033610000|2022-02-28 07:33:30|44557.9|44517.9|44562.9|44522.9|44562.9|44522.9|44557.9|44517.9|0
1646033620000|2022-02-28 07:33:40|44567.6|44527.6|44567.6|44527.6|44567.6|44527.6|44562.6|44522.6|0
1646033630000|2022-02-28 07:33:50|44562.9|44522.9|44562.9|44522.9|44562.9|44522.9|44562.9|44522.9|1
1646033640000|2022-02-28 07:34:00|44557.9|44517.9|44552.9|44512.9|44557.9|44517.9|44547.9|44507.9|1
1646033650000|2022-02-28 07:34:10|44548.2|44508.2|44547.9|44507.9|44552.9|44512.9|44547.9|44507.9|0
1646033660000|2022-02-28 07:34:20|44542.9|44502.9|44552.9|44512.9|44557.6|44517.6|44537.9|44497.9|8
1646033670000|2022-02-28 07:34:30|44557.6|44517.6|44567.6|44527.6|44567.6|44527.6|44557.6|44517.6|0
1646033680000|2022-02-28 07:34:40|44572.3|44532.3|44572.6|44532.6|44572.6|44532.6|44572.3|44532.3|0
1646033690000|2022-02-28 07:34:50|44572.9|44532.9|44567.9|44527.9|44572.9|44532.9|44567.9|44527.9|0
1646033700000|2022-02-28 07:35:00|44572.9|44532.9|44572.9|44532.9|44572.9|44532.9|44567.9|44527.9|1
1646033720000|2022-02-28 07:35:20|44568.2|44528.2|44562.9|44522.9|44568.2|44528.2|44562.9|44522.9|0
1646033730000|2022-02-28 07:35:30|44567.6|44527.6|44562.9|44522.9|44567.6|44527.6|44562.9|44522.9|1
1646033740000|2022-02-28 07:35:40|44567.6|44527.6|44567.6|44527.6|44567.6|44527.6|44567.6|44527.6|0
1646033760000|2022-02-28 07:36:00|44572.9|44532.9|44572.9|44532.9|44572.9|44532.9|44572.9|44532.9|4
1646033770000|2022-02-28 07:36:10|44577.6|44537.6|44562.9|44522.9|44582.6|44542.6|44562.9|44522.9|0
1646033780000|2022-02-28 07:36:20|44572.3|44532.3|44572.6|44532.6|44572.6|44532.6|44572.3|44532.3|0
1646033790000|2022-02-28 07:36:30|44572.9|44532.9|44572.9|44532.9|44577.6|44537.6|44572.9|44532.9|0
1646033810000|2022-02-28 07:36:50|44567.9|44527.9|44557.9|44517.9|44567.9|44527.9|44557.9|44517.9|0
1646033820000|2022-02-28 07:37:00|44562.9|44522.9|44557.9|44517.9|44562.9|44522.9|44557.9|44517.9|1
1646033850000|2022-02-28 07:37:30|44562.6|44522.6|44557.6|44517.6|44562.9|44522.9|44557.6|44517.6|0
1646033870000|2022-02-28 07:37:50|||||||||2
1646033880000|2022-02-28 07:38:00|44572.3|44532.3|44557.6|44517.6|44572.3|44532.3|44557.6|44517.6|0
1646033920000|2022-02-28 07:38:40|44567|44527|44562.9|44522.9|44567|44527|44562.9|44522.9|1
1646033930000|2022-02-28 07:38:50|44567.6|44527.6|44557.6|44517.6|44567.6|44527.6|44557.6|44517.6|0
1646033940000|2022-02-28 07:39:00|44562.3|44522.3|44537.6|44497.6|44562.9|44522.9|44532.6|44492.6|5
1646033950000|2022-02-28 07:39:10|44532.9|44492.9|44537.6|44497.6|44537.6|44497.6|44532.9|44492.9|0
1646033960000|2022-02-28 07:39:20|44537.9|44497.9|44547.6|44507.6|44547.6|44507.6|44532.9|44492.9|0
1646033970000|2022-02-28 07:39:30|44542.6|44502.6|44547.6|44507.6|44547.6|44507.6|44542.6|44502.6|0
1646033990000|2022-02-28 07:39:50|44538.1|44498.1|44532.6|44492.6|44538.1|44498.1|44527.9|44487.9|1
1646034000000|2022-02-28 07:40:00|44527.9|44487.9|44527.9|44487.9|44527.9|44487.9|44522.9|44482.9|0
1646034010000|2022-02-28 07:40:10|44518.1|44478.1|44507.9|44467.9|44518.1|44478.1|44507.9|44467.9|0
1646034030000|2022-02-28 07:40:30|44522|44482|44532.9|44492.9|44537.6|44497.6|44522|44482|4
1646034040000|2022-02-28 07:40:40|44542.3|44502.3|44522.9|44482.9|44542.3|44502.3|44522.9|44482.9|1
1646034050000|2022-02-28 07:40:50|44517.6|44477.6|44522.9|44482.9|44527.6|44487.6|44517.6|44477.6|0
1646034070000|2022-02-28 07:41:10|44527.6|44487.6|44542.9|44502.9|44542.9|44502.9|44522.9|44482.9|2
1646034080000|2022-02-28 07:41:20|44547.6|44507.6|44547.6|44507.6|44547.6|44507.6|44547.6|44507.6|0
1646034090000|2022-02-28 07:41:30|44537.9|44497.9|44542.6|44502.6|44552.3|44512.3|44537.9|44497.9|3
1646034100000|2022-02-28 07:41:40|44557.6|44517.6|44552.9|44512.9|44557.6|44517.6|44547.9|44507.9|3
1646034110000|2022-02-28 07:41:50|44547.9|44507.9|44547.6|44507.6|44552.3|44512.3|44547.6|44507.6|0
1646034120000|2022-02-28 07:42:00|44552.3|44512.3|44542.6|44502.6|44552.3|44512.3|44542.6|44502.6|1
1646034130000|2022-02-28 07:42:10|44547.6|44507.6|44552.3|44512.3|44552.3|44512.3|44547.6|44507.6|0
1646034140000|2022-02-28 07:42:20|44547.6|44507.6|44547.6|44507.6|44547.6|44507.6|44547.6|44507.6|0
1646034150000|2022-02-28 07:42:30|44552.3|44512.3|44547.6|44507.6|44552.3|44512.3|44537.6|44497.6|0
1646034180000|2022-02-28 07:43:00|44547.3|44507.3|44547.6|44507.6|44552.3|44512.3|44547.3|44507.3|1
1646034190000|2022-02-28 07:43:10|44552.3|44512.3|44547.3|44507.3|44552.3|44512.3|44547.3|44507.3|0
1646034200000|2022-02-28 07:43:20|44552.3|44512.3|44522.3|44482.3|44552.3|44512.3|44522.3|44482.3|2
1646034220000|2022-02-28 07:43:40|44527.6|44487.6|44527.6|44487.6|44527.6|44487.6|44527.6|44487.6|0
1646034230000|2022-02-28 07:43:50|44527.3|44487.3|44517.6|44477.6|44527.3|44487.3|44512.8|44472.8|1
1646034240000|2022-02-28 07:44:00|44527.3|44487.3|44532.3|44492.3|44532.3|44492.3|44522.8|44482.8|0
1646034250000|2022-02-28 07:44:10|44527.6|44487.6|44532.3|44492.3|44532.3|44492.3|44527.6|44487.6|1
1646034260000|2022-02-28 07:44:20|44537|44497|44537.3|44497.3|44537.3|44497.3|44537|44497|0
1646034280000|2022-02-28 07:44:40|44551.5|44511.5|44552.6|44512.6|44552.8|44512.8|44551.5|44511.5|7
1646034300000|2022-02-28 07:45:00|44557.3|44517.3|44557.6|44517.6|44567.6|44527.6|44552.8|44512.8|6
1646034320000|2022-02-28 07:45:20|44562.8|44522.8|44567.6|44527.6|44567.6|44527.6|44562.8|44522.8|1
1646034340000|2022-02-28 07:45:40|||||||||1
1646034350000|2022-02-28 07:45:50|44562.3|44522.3|44562.3|44522.3|44562.3|44522.3|44557.6|44517.6|1
1646034360000|2022-02-28 07:46:00|44557.6|44517.6|44557.6|44517.6|44557.6|44517.6|44557.6|44517.6|0
1646034390000|2022-02-28 07:46:30|44567.6|44527.6|44562.3|44522.3|44567.6|44527.6|44557.6|44517.6|2
1646034400000|2022-02-28 07:46:40|44567.3|44527.3|44567.3|44527.3|44567.3|44527.3|44567.3|44527.3|0
1646034410000|2022-02-28 07:46:50|44567.6|44527.6|44562.6|44522.6|44567.6|44527.6|44562.6|44522.6|0
1646034420000|2022-02-28 07:47:00|44562.8|44522.8|44562.6|44522.6|44562.8|44522.8|44562.6|44522.6|0
1646034430000|2022-02-28 07:47:10|44562.5|44522.5|44567.5|44527.5|44567.5|44527.5|44562.5|44522.5|0
1646034440000|2022-02-28 07:47:20|44567.3|44527.3|44562.5|44522.5|44567.3|44527.3|44562.5|44522.5|0
1646034450000|2022-02-28 07:47:30|44562.3|44522.3|44557.5|44517.5|44562.3|44522.3|44552.5|44512.5|2
1646034470000|2022-02-28 07:47:50|44552.3|44512.3|44552.3|44512.3|44552.3|44512.3|44552.3|44512.3|4
1646034480000|2022-02-28 07:48:00|44537.5|44497.5|44552.3|44512.3|44552.3|44512.3|44537.5|44497.5|6
1646034500000|2022-02-28 07:48:20|44557.3|44517.3|44562.3|44522.3|44562.3|44522.3|44557.3|44517.3|0
1646034510000|2022-02-28 07:48:30|44562.5|44522.5|44557.5|44517.5|44562.5|44522.5|44557.5|44517.5|2
1646034530000|2022-02-28 07:48:50|44562.3|44522.3|44542.5|44502.5|44562.3|44522.3|44542.5|44502.5|2
1646034540000|2022-02-28 07:49:00|44537.8|44497.8|44537.5|44497.5|44537.8|44497.8|44537.5|44497.5|0
1646034570000|2022-02-28 07:49:30|44532.5|44492.5|44532.5|44492.5|44532.5|44492.5|44532.5|44492.5|0
1646034580000|2022-02-28 07:49:40|44532.3|44492.3|44537.5|44497.5|44537.5|44497.5|44532.3|44492.3|0
1646034600000|2022-02-28 07:50:00|44547.5|44507.5|44547.5|44507.5|44547.5|44507.5|44547.5|44507.5|2
1646034620000|2022-02-28 07:50:20|44552.3|44512.3|44547.8|44507.8|44552.5|44512.5|44547.8|44507.8|0
1646034630000|2022-02-28 07:50:30|44552.3|44512.3|44587|44547|44587|44547|44552.3|44512.3|3
1646034640000|2022-02-28 07:50:40|44582.8|44542.8|44582.5|44542.5|44587.5|44547.5|44582.5|44542.5|0
1646034660000|2022-02-28 07:51:00|44577.5|44537.5|44577.5|44537.5|44577.5|44537.5|44577.5|44537.5|0
1646034720000|2022-02-28 07:52:00|44582.5|44542.5|44582.5|44542.5|44582.5|44542.5|44582.5|44542.5|0
1646034730000|2022-02-28 07:52:10|44587.2|44547.2|44587.5|44547.5|44587.5|44547.5|44587.2|44547.2|0
1646034740000|2022-02-28 07:52:20|44577.5|44537.5|44577.5|44537.5|44577.5|44537.5|44577.5|44537.5|1
1646034780000|2022-02-28 07:53:00|44592.2|44552.2|44592.2|44552.2|44592.2|44552.2|44592.2|44552.2|2
1646034790000|2022-02-28 07:53:10|44582.5|44542.5|44582.5|44542.5|44582.5|44542.5|44582.5|44542.5|1
1646034800000|2022-02-28 07:53:20|44577.8|44537.8|44572.8|44532.8|44577.8|44537.8|44572.8|44532.8|1
1646034810000|2022-02-28 07:53:30|44567.5|44527.5|44567.5|44527.5|44567.5|44527.5|44567.5|44527.5|0
1646034820000|2022-02-28 07:53:40|44567.2|44527.2|44562.2|44522.2|44567.2|44527.2|44562.2|44522.2|0
1646034830000|2022-02-28 07:53:50|44557.5|44517.5|44562.2|44522.2|44562.2|44522.2|44557.5|44517.5|0
1646034840000|2022-02-28 07:54:00|44557.5|44517.5|44562.2|44522.2|44562.2|44522.2|44557.5|44517.5|1
1646034850000|2022-02-28 07:54:10|44557.5|44517.5|44557.5|44517.5|44562.2|44522.2|44557.5|44517.5|0
1646034870000|2022-02-28 07:54:30|44567.5|44527.5|44552.5|44512.5|44567.5|44527.5|44552.5|44512.5|10
1646034890000|2022-02-28 07:54:50|44547.8|44507.8|44552.5|44512.5|44552.5|44512.5|44547.8|44507.8|0
1646034910000|2022-02-28 07:55:10|44547.8|44507.8|44542.2|44502.2|44562|44522|44542.2|44502.2|1
1646034930000|2022-02-28 07:55:30|44537.5|44497.5|44537.5|44497.5|44537.5|44497.5|44537.5|44497.5|0
1646034940000|2022-02-28 07:55:40|44552.2|44512.2|44552.2|44512.2|44552.2|44512.2|44552.2|44512.2|0
1646034960000|2022-02-28 07:56:00|44557.2|44517.2|44552.5|44512.5|44557.5|44517.5|44552.5|44512.5|0
1646034970000|2022-02-28 07:56:10|44557.5|44517.5|44557.5|44517.5|44557.5|44517.5|44557.5|44517.5|0
1646034980000|2022-02-28 07:56:20|44552.8|44512.8|44557.5|44517.5|44557.5|44517.5|44552.8|44512.8|0
1646034990000|2022-02-28 07:56:30|44567.5|44527.5|44567.5|44527.5|44567.5|44527.5|44567.5|44527.5|0
1646035060000|2022-02-28 07:57:40|44567.2|44527.2|44567.5|44527.5|44567.5|44527.5|44567.2|44527.2|0
1646035070000|2022-02-28 07:57:50|44562.8|44522.8|44587.5|44547.5|44587.5|44547.5|44562.8|44522.8|1
1646035080000|2022-02-28 07:58:00|44577.5|44537.5|44582.5|44542.5|44582.5|44542.5|44577.5|44537.5|0
1646035090000|2022-02-28 07:58:10|44582.2|44542.2|44582.2|44542.2|44582.2|44542.2|44582.2|44542.2|0
1646035120000|2022-02-28 07:58:40|44577.5|44537.5|44577.5|44537.5|44577.5|44537.5|44577.5|44537.5|0
1646035130000|2022-02-28 07:58:50|44572.8|44532.8|44572.5|44532.5|44572.8|44532.8|44572.5|44532.5|0
1646035160000|2022-02-28 07:59:20|44577.2|44537.2|44577.5|44537.5|44577.5|44537.5|44577.2|44537.2|0
1646035180000|2022-02-28 07:59:40|44577.2|44537.2|44577.2|44537.2|44577.5|44537.5|44577.2|44537.2|0
1646035190000|2022-02-28 07:59:50|44562.5|44522.5|44562.5|44522.5|44562.5|44522.5|44562.5|44522.5|2
1646035200000|2022-02-28 08:00:00|44577.2|44537.2|44577.5|44537.5|44577.5|44537.5|44572.2|44532.2|5
1646035210000|2022-02-28 08:00:10|44577.2|44537.2|44577.5|44537.5|44577.5|44537.5|44572.5|44532.5|11
1646035260000|2022-02-28 08:01:00|||||||||1
1646035270000|2022-02-28 08:01:10|44582.5|44542.5|44582.5|44542.5|44582.5|44542.5|44582.5|44542.5|1
1646035280000|2022-02-28 08:01:20|44577.8|44537.8|44577.8|44537.8|44577.8|44537.8|44577.8|44537.8|0
1646035300000|2022-02-28 08:01:40|44577.5|44537.5|44577.5|44537.5|44577.5|44537.5|44577.5|44537.5|1
1646035310000|2022-02-28 08:01:50|44582.5|44542.5|44582.5|44542.5|44582.5|44542.5|44582.5|44542.5|1
1646035320000|2022-02-28 08:02:00|||||||||7
1646035330000|2022-02-28 08:02:10|44577.5|44537.5|44577.5|44537.5|44577.5|44537.5|44577.5|44537.5|0
1646035340000|2022-02-28 08:02:20|44572.5|44532.5|44572.5|44532.5|44572.5|44532.5|44572.5|44532.5|1
1646035360000|2022-02-28 08:02:40|44577.5|44537.5|44577.5|44537.5|44577.5|44537.5|44577.5|44537.5|0
1646035380000|2022-02-28 08:03:00|44572.5|44532.5|44577.2|44537.2|44577.2|44537.2|44572.5|44532.5|1
1646035400000|2022-02-28 08:03:20|44577.5|44537.5|44577.5|44537.5|44577.5|44537.5|44577.5|44537.5|0
1646035410000|2022-02-28 08:03:30|44572.5|44532.5|44577.5|44537.5|44577.5|44537.5|44572.5|44532.5|0
1646035420000|2022-02-28 08:03:40|44572.8|44532.8|44572.5|44532.5|44572.8|44532.8|44572.5|44532.5|2
1646035440000|2022-02-28 08:04:00|44577.5|44537.5|44572.5|44532.5|44577.5|44537.5|44572.2|44532.2|2
1646035450000|2022-02-28 08:04:10|44572.2|44532.2|44577.5|44537.5|44577.5|44537.5|44572.2|44532.2|7
1646035460000|2022-02-28 08:04:20|44577.7|44537.7|44592.5|44552.5|44592.5|44552.5|44577.2|44537.2|14
1646035470000|2022-02-28 08:04:30|44593.3|44553.3|44607.2|44567.2|44612.5|44572.5|44593.3|44553.3|1
1646035480000|2022-02-28 08:04:40|44607.7|44567.7|44617.7|44577.7|44622.5|44582.5|44607.7|44567.7|3
1646035490000|2022-02-28 08:04:50|44617.2|44577.2|44617.2|44577.2|44617.2|44577.2|44617.2|44577.2|0
1646035500000|2022-02-28 08:05:00|44617.5|44577.5|44612.5|44572.5|44617.5|44577.5|44612.5|44572.5|1
1646035510000|2022-02-28 08:05:10|44617.2|44577.2|44617.5|44577.5|44622.5|44582.5|44617.2|44577.2|0
1646035520000|2022-02-28 08:05:20|44622.2|44582.2|44612.5|44572.5|44622.5|44582.5|44612.5|44572.5|0
1646035530000|2022-02-28 08:05:30|44607.7|44567.7|44602.5|44562.5|44607.7|44567.7|44602.5|44562.5|1
1646035540000|2022-02-28 08:05:40|44592.2|44552.2|44587.5|44547.5|44592.2|44552.2|44587.5|44547.5|38
1646035550000|2022-02-28 08:05:50|44582.5|44542.5|44581.9|44541.9|44582.5|44542.5|44572.5|44532.5|4
1646035560000|2022-02-28 08:06:00|44582.5|44542.5|44577.5|44537.5|44592.5|44552.5|44577.5|44537.5|2
1646035570000|2022-02-28 08:06:10|44582.2|44542.2|44577.7|44537.7|44587.5|44547.5|44577.5|44537.5|4
1646035580000|2022-02-28 08:06:20|44582.5|44542.5|44587.5|44547.5|44592.5|44552.5|44582.5|44542.5|0
1646035590000|2022-02-28 08:06:30|44592.2|44552.2|44592.5|44552.5|44592.5|44552.5|44592.2|44552.2|0
1646035600000|2022-02-28 08:06:40|44587.5|44547.5|44607.5|44567.5|44607.5|44567.5|44587.5|44547.5|6
1646035610000|2022-02-28 08:06:50|44607.2|44567.2|44607.2|44567.2|44607.2|44567.2|44607.2|44567.2|0
1646035620000|2022-02-28 08:07:00|44612.5|44572.5|44607.2|44567.2|44617.2|44577.2|44607.2|44567.2|2
1646035640000|2022-02-28 08:07:20|44607.7|44567.7|44617.2|44577.2|44617.2|44577.2|44607.5|44567.5|0
1646035670000|2022-02-28 08:07:50|44612.5|44572.5|44612.5|44572.5|44612.7|44572.7|44612.5|44572.5|0
1646035680000|2022-02-28 08:08:00|44607.7|44567.7|44602.5|44562.5|44612.5|44572.5|44602.5|44562.5|1
1646035690000|2022-02-28 08:08:10|44607.2|44567.2|44607.5|44567.5|44607.5|44567.5|44607.2|44567.2|0
1646035700000|2022-02-28 08:08:20|44622.5|44582.5|44632.4|44592.4|44637.5|44597.5|44622.5|44582.5|2
1646035710000|2022-02-28 08:08:30|44627.4|44587.4|44632.4|44592.4|44637.4|44597.4|44627.4|44587.4|0
1646035720000|2022-02-28 08:08:40|44642.2|44602.2|44667.4|44627.4|44667.4|44627.4|44642.2|44602.2|7
1646035730000|2022-02-28 08:08:50|44667.2|44627.2|44657.4|44617.4|44667.2|44627.2|44657.2|44617.2|1
1646035740000|2022-02-28 08:09:00|44662.2|44622.2|44642.4|44602.4|44662.2|44622.2|44642.4|44602.4|2
1646035760000|2022-02-28 08:09:20|44647.4|44607.4|44647.4|44607.4|44647.4|44607.4|44647.4|44607.4|1
1646035770000|2022-02-28 08:09:30|44652.2|44612.2|44647.4|44607.4|44652.4|44612.4|44642.4|44602.4|1
1646035780000|2022-02-28 08:09:40|44642.7|44602.7|44622.4|44582.4|44642.7|44602.7|44622.4|44582.4|1
1646035790000|2022-02-28 08:09:50|44617.7|44577.7|44617.4|44577.4|44622.4|44582.4|44617.4|44577.4|0
1646035800000|2022-02-28 08:10:00|44612.7|44572.7|44627.4|44587.4|44632.4|44592.4|44612.4|44572.4|5
1646035810000|2022-02-28 08:10:10|44632.2|44592.2|44627.4|44587.4|44632.4|44592.4|44627.4|44587.4|0
1646035840000|2022-02-28 08:10:40|44632.4|44592.4|44632.4|44592.4|44632.4|44592.4|44632.4|44592.4|0
1646035850000|2022-02-28 08:10:50|44637.4|44597.4|44637.4|44597.4|44637.4|44597.4|44637.4|44597.4|1
1646035860000|2022-02-28 08:11:00|44642.2|44602.2|44637.4|44597.4|44642.4|44602.4|44637.4|44597.4|0
1646035900000|2022-02-28 08:11:40|44647.2|44607.2|44647.4|44607.4|44647.4|44607.4|44647.2|44607.2|1
1646035910000|2022-02-28 08:11:50|44642.4|44602.4|44642.4|44602.4|44647.4|44607.4|44642.4|44602.4|0
1646035920000|2022-02-28 08:12:00|44637.7|44597.7|44597.7|44557.7|44642.4|44602.4|44597.7|44557.7|21
1646035930000|2022-02-28 08:12:10|44607.2|44567.2|44607.7|44567.7|44607.7|44567.7|44607.2|44567.2|1
1646035940000|2022-02-28 08:12:20|44612.7|44572.7|44612.7|44572.7|44612.7|44572.7|44612.7|44572.7|2
1646035950000|2022-02-28 08:12:30|44622.7|44582.7|44622.7|44582.7|44622.7|44582.7|44622.7|44582.7|0
1646035960000|2022-02-28 08:12:40|44617.7|44577.7|44622.7|44582.7|44622.7|44582.7|44617.7|44577.7|0
1646035970000|2022-02-28 08:12:50|44617.7|44577.7|44617.7|44577.7|44617.7|44577.7|44617.7|44577.7|1
1646035980000|2022-02-28 08:13:00|44622.7|44582.7|44617.7|44577.7|44622.7|44582.7|44617.7|44577.7|0
1646035990000|2022-02-28 08:13:10|44613|44573|44617.7|44577.7|44617.7|44577.7|44612.7|44572.7|1
1646036030000|2022-02-28 08:13:50|44612.4|44572.4|44612.4|44572.4|44612.4|44572.4|44612.4|44572.4|0
1646036040000|2022-02-28 08:14:00|44617.4|44577.4|44617.4|44577.4|44617.7|44577.7|44617.4|44577.4|2
1646036050000|2022-02-28 08:14:10|44617.1|44577.1|44607.4|44567.4|44617.1|44577.1|44607.4|44567.4|0
1646036070000|2022-02-28 08:14:30|44602.4|44562.4|44602.4|44562.4|44602.4|44562.4|44602.4|44562.4|0
1646036100000|2022-02-28 08:15:00|44587.4|44547.4|44597.7|44557.7|44607.4|44567.4|44587.4|44547.4|6
1646036110000|2022-02-28 08:15:10|44593|44553|44587.7|44547.7|44593|44553|44587.7|44547.7|0
1646036120000|2022-02-28 08:15:20|44583|44543|44597.7|44557.7|44597.7|44557.7|44583|44543|2
1646036130000|2022-02-28 08:15:30|44607.7|44567.7|44603|44563|44607.7|44567.7|44603|44563|1
1646036140000|2022-02-28 08:15:40|44607.7|44567.7|44607.7|44567.7|44607.7|44567.7|44607.7|44567.7|1
1646036150000|2022-02-28 08:15:50|44607.4|44567.4|44607.7|44567.7|44607.7|44567.7|44607.4|44567.4|0
1646036160000|2022-02-28 08:16:00|44607.4|44567.4|44607.7|44567.7|44607.7|44567.7|44607.4|44567.4|0
1646036180000|2022-02-28 08:16:20|44602.7|44562.7|44602.4|44562.4|44602.7|44562.7|44602.4|44562.4|0
1646036190000|2022-02-28 08:16:30|44597.7|44557.7|44587.7|44547.7|44597.7|44557.7|44587.7|44547.7|1
1646036200000|2022-02-28 08:16:40|44587.4|44547.4|44587.4|44547.4|44587.4|44547.4|44587.4|44547.4|0
1646036210000|2022-02-28 08:16:50|44597.7|44557.7|44617.4|44577.4|44617.4|44577.4|44597.7|44557.7|4
1646036230000|2022-02-28 08:17:10|44627.1|44587.1|44632.4|44592.4|44632.4|44592.4|44627.1|44587.1|0
1646036240000|2022-02-28 08:17:20|44637.4|44597.4|44637.4|44597.4|44637.4|44597.4|44637.4|44597.4|1
1646036250000|2022-02-28 08:17:30|44647.4|44607.4|44647.1|44607.1|44647.4|44607.4|44647.1|44607.1|0
1646036260000|2022-02-28 08:17:40|44647.4|44607.4|44637.7|44597.7|44647.4|44607.4|44637.7|44597.7|3
1646036270000|2022-02-28 08:17:50|44633|44593|44656.8|44616.8|44656.8|44616.8|44633|44593|1
1646036280000|2022-02-28 08:18:00|44657.7|44617.7|44637.4|44597.4|44657.7|44617.7|44637.4|44597.4|3
1646036290000|2022-02-28 08:18:10|44651.3|44611.3|44652.4|44612.4|44652.4|44612.4|44647.7|44607.7|9
1646036300000|2022-02-28 08:18:20|44662.4|44622.4|44653|44613|44662.4|44622.4|44653|44613|1
1646036310000|2022-02-28 08:18:30|44652.7|44612.7|44652.4|44612.4|44652.7|44612.7|44652.4|44612.4|0
1646036320000|2022-02-28 08:18:40|44647.7|44607.7|44667.1|44627.1|44667.1|44627.1|44647.7|44607.7|1
1646036330000|2022-02-28 08:18:50|44667.4|44627.4|44667.4|44627.4|44667.7|44627.7|44667.1|44627.1|0
1646036350000|2022-02-28 08:19:10|44667.1|44627.1|44667.4|44627.4|44667.4|44627.4|44662.4|44622.4|2
1646036360000|2022-02-28 08:19:20|44672.1|44632.1|44677.4|44637.4|44677.4|44637.4|44672.1|44632.1|1
1646036370000|2022-02-28 08:19:30|44687.4|44647.4|44697.4|44657.4|44697.4|44657.4|44687.4|44647.4|2
1646036380000|2022-02-28 08:19:40|44692.7|44652.7|44697.4|44657.4|44702.4|44662.4|44687.4|44647.4|1
1646036390000|2022-02-28 08:19:50|44702.4|44662.4|44702.4|44662.4|44712.4|44672.4|44697.4|44657.4|5
1646036400000|2022-02-28 08:20:00|44712.7|44672.7|44697.4|44657.4|44712.7|44672.7|44697.4|44657.4|2
1646036410000|2022-02-28 08:20:10|44687.4|44647.4|44687.1|44647.1|44687.4|44647.4|44682.4|44642.4|3
1646036420000|2022-02-28 08:20:20|44687.4|44647.4|44682.4|44642.4|44687.4|44647.4|44682.4|44642.4|0
1646036430000|2022-02-28 08:20:30|44687.1|44647.1|44702.4|44662.4|44702.4|44662.4|44687.1|44647.1|8
1646036450000|2022-02-28 08:20:50|44707.4|44667.4|44702.4|44662.4|44707.4|44667.4|44702.4|44662.4|3
1646036460000|2022-02-28 08:21:00|||||||||7
1646036470000|2022-02-28 08:21:10|44697.4|44657.4|44702.4|44662.4|44702.4|44662.4|44697.4|44657.4|10
1646036480000|2022-02-28 08:21:20|44711.8|44671.8|44712.4|44672.4|44717.1|44677.1|44711.8|44671.8|2
1646036490000|2022-02-28 08:21:30|44712.1|44672.1|44702.4|44662.4|44712.1|44672.1|44702.4|44662.4|0
1646036500000|2022-02-28 08:21:40|44702.1|44662.1|44711.8|44671.8|44711.8|44671.8|44702.1|44662.1|2
1646036510000|2022-02-28 08:21:50|44706.8|44666.8|44716.5|44676.5|44716.5|44676.5|44706.8|44666.8|0
1646036520000|2022-02-28 08:22:00|44711.8|44671.8|44707.1|44667.1|44711.8|44671.8|44706.8|44666.8|1
1646036530000|2022-02-28 08:22:10|44706.8|44666.8|44706.8|44666.8|44706.8|44666.8|44706.8|44666.8|0
1646036550000|2022-02-28 08:22:30|44702.1|44662.1|44706.8|44666.8|44706.8|44666.8|44702.1|44662.1|0
1646036570000|2022-02-28 08:22:50|44721|44681|44716.8|44676.8|44721.5|44681.5|44716.8|44676.8|7
1646036580000|2022-02-28 08:23:00|44721.8|44681.8|44721.8|44681.8|44721.8|44681.8|44716.8|44676.8|1
1646036590000|2022-02-28 08:23:10|44736.5|44696.5|44752.1|44712.1|44752.1|44712.1|44736.5|44696.5|4
1646036600000|2022-02-28 08:23:20|44752.4|44712.4|44727.4|44687.4|44757.1|44717.1|44727.4|44687.4|3
1646036610000|2022-02-28 08:23:30|44727.7|44687.7|44746.8|44706.8|44746.8|44706.8|44727.7|44687.7|6
1646036620000|2022-02-28 08:23:40|||||||||1
1646036630000|2022-02-28 08:23:50|44742.1|44702.1|44742.1|44702.1|44742.1|44702.1|44741.8|44701.8|2
1646036640000|2022-02-28 08:24:00|44746.8|44706.8|44757.1|44717.1|44757.1|44717.1|44746.8|44706.8|4
1646036650000|2022-02-28 08:24:10|44756.8|44716.8|44756.8|44716.8|44756.8|44716.8|44756.8|44716.8|0
1646036660000|2022-02-28 08:24:20|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|0
1646036670000|2022-02-28 08:24:30|44757.1|44717.1|44752.1|44712.1|44757.1|44717.1|44752.1|44712.1|1
1646036680000|2022-02-28 08:24:40|44756.8|44716.8|44766.8|44726.8|44767.4|44727.4|44756.8|44716.8|5
1646036690000|2022-02-28 08:24:50|44767.1|44727.1|44767.4|44727.4|44772.1|44732.1|44762.1|44722.1|3
1646036700000|2022-02-28 08:25:00|44767.1|44727.1|44756.8|44716.8|44767.4|44727.4|44752.7|44712.7|3
1646036710000|2022-02-28 08:25:10|44757.1|44717.1|44762.1|44722.1|44762.4|44722.4|44756.8|44716.8|0
1646036720000|2022-02-28 08:25:20|44757.4|44717.4|44767.1|44727.1|44771.8|44731.8|44757.1|44717.1|0
1646036730000|2022-02-28 08:25:30|44766.8|44726.8|44787.1|44747.1|44787.4|44747.4|44766.8|44726.8|7
1646036740000|2022-02-28 08:25:40|44786.8|44746.8|44786.8|44746.8|44787.4|44747.4|44781.8|44741.8|3
1646036750000|2022-02-28 08:25:50|44786.5|44746.5|44787.1|44747.1|44787.1|44747.1|44782.1|44742.1|2
1646036760000|2022-02-28 08:26:00|44786.8|44746.8|44787.1|44747.1|44787.1|44747.1|44781.8|44741.8|2
1646036770000|2022-02-28 08:26:10|44791.8|44751.8|44791.8|44751.8|44791.8|44751.8|44791.8|44751.8|0
1646036780000|2022-02-28 08:26:20|44781.8|44741.8|44781.8|44741.8|44781.8|44741.8|44781.8|44741.8|3
1646036790000|2022-02-28 08:26:30|||||||||2
1646036800000|2022-02-28 08:26:40|||||||||4
1646036810000|2022-02-28 08:26:50|44776.8|44736.8|44786.5|44746.5|44791|44751|44776.8|44736.8|11
1646036820000|2022-02-28 08:27:00|44786.8|44746.8|44786.5|44746.5|44786.8|44746.8|44786.5|44746.5|1
1646036830000|2022-02-28 08:27:10|44786.8|44746.8|44786.5|44746.5|44786.8|44746.8|44786.5|44746.5|0
1646036840000|2022-02-28 08:27:20|44776.8|44736.8|44776.8|44736.8|44777.1|44737.1|44776.8|44736.8|1
1646036850000|2022-02-28 08:27:30|44766.8|44726.8|44776.5|44736.5|44776.5|44736.5|44761.5|44721.5|1
1646036860000|2022-02-28 08:27:40|44776.8|44736.8|44781.8|44741.8|44781.8|44741.8|44776.8|44736.8|0
1646036870000|2022-02-28 08:27:50|44776.8|44736.8|44776.5|44736.5|44776.8|44736.8|44776.5|44736.5|0
1646036880000|2022-02-28 08:28:00|44766.8|44726.8|44756.8|44716.8|44766.8|44726.8|44756.8|44716.8|3
1646036890000|2022-02-28 08:28:10|||||||||1
1646036900000|2022-02-28 08:28:20|||||||||2
1646036910000|2022-02-28 08:28:30|44747.1|44707.1|44736.8|44696.8|44747.1|44707.1|44736.8|44696.8|0
1646036930000|2022-02-28 08:28:50|44732.1|44692.1|44702.4|44662.4|44732.1|44692.1|44702.4|44662.4|5
1646036940000|2022-02-28 08:29:00|44707.4|44667.4|44717.4|44677.4|44717.4|44677.4|44707.1|44667.1|3
1646036950000|2022-02-28 08:29:10|44717.1|44677.1|44717.1|44677.1|44717.1|44677.1|44712.1|44672.1|1
1646036960000|2022-02-28 08:29:20|44712.4|44672.4|44702.1|44662.1|44712.4|44672.4|44702.1|44662.1|1
1646036970000|2022-02-28 08:29:30|44716.8|44676.8|44716.8|44676.8|44716.8|44676.8|44716.8|44676.8|16
1646036990000|2022-02-28 08:29:50|44716.5|44676.5|44707.1|44667.1|44716.8|44676.8|44707.1|44667.1|13
1646037000000|2022-02-28 08:30:00|44721.8|44681.8|44726.8|44686.8|44727.1|44687.1|44721.8|44681.8|0
1646037010000|2022-02-28 08:30:10|44727.1|44687.1|44736.8|44696.8|44736.8|44696.8|44727.1|44687.1|3
1646037030000|2022-02-28 08:30:30|44726.8|44686.8|44726.8|44686.8|44726.8|44686.8|44726.8|44686.8|0
1646037060000|2022-02-28 08:31:00|44716.8|44676.8|44682.3|44642.3|44716.8|44676.8|44682.3|44642.3|10
1646037070000|2022-02-28 08:31:10|44687.1|44647.1|44667.3|44627.3|44687.1|44647.1|44667.3|44627.3|1
1646037080000|2022-02-28 08:31:20|44667.6|44627.6|44667.6|44627.6|44667.6|44627.6|44667.6|44627.6|0
1646037090000|2022-02-28 08:31:30|44667.3|44627.3|44672.6|44632.6|44672.6|44632.6|44662.6|44622.6|1
1646037100000|2022-02-28 08:31:40|44672.3|44632.3|44667.6|44627.6|44672.3|44632.3|44667.6|44627.6|2
1646037110000|2022-02-28 08:31:50|44662.9|44622.9|44662.3|44622.3|44667.6|44627.6|44662.3|44622.3|1
1646037120000|2022-02-28 08:32:00|44667.6|44627.6|44672.3|44632.3|44672.3|44632.3|44667.3|44627.3|1
1646037130000|2022-02-28 08:32:10|44667.6|44627.6|44677.3|44637.3|44677.3|44637.3|44667.6|44627.6|3
1646037140000|2022-02-28 08:32:20|44682.3|44642.3|44682.3|44642.3|44682.3|44642.3|44682.3|44642.3|1
1646037150000|2022-02-28 08:32:30|44667.6|44627.6|44667.6|44627.6|44667.6|44627.6|44667.6|44627.6|4
1646037160000|2022-02-28 08:32:40|44662.3|44622.3|44662.3|44622.3|44662.3|44622.3|44662.3|44622.3|1
1646037170000|2022-02-28 08:32:50|44667.1|44627.1|44711.8|44671.8|44711.8|44671.8|44667.1|44627.1|3
1646037180000|2022-02-28 08:33:00|44727.1|44687.1|44706.8|44666.8|44727.1|44687.1|44706.8|44666.8|4
1646037190000|2022-02-28 08:33:10|44697.1|44657.1|44697.1|44657.1|44697.1|44657.1|44697.1|44657.1|1
1646037200000|2022-02-28 08:33:20|44692.3|44652.3|44697.3|44657.3|44702.1|44662.1|44691.8|44651.8|0
1646037210000|2022-02-28 08:33:30|44697.1|44657.1|44707.1|44667.1|44707.1|44667.1|44697.1|44657.1|0
1646037220000|2022-02-28 08:33:40|44716.5|44676.5|44716.8|44676.8|44716.8|44676.8|44716.5|44676.5|0
1646037230000|2022-02-28 08:33:50|44707.1|44667.1|44702.3|44662.3|44707.3|44667.3|44702.1|44662.1|27
1646037240000|2022-02-28 08:34:00|44707|44667|44707.3|44667.3|44716.8|44676.8|44697|44657|5
1646037260000|2022-02-28 08:34:20|44722.3|44682.3|44727.3|44687.3|44727.3|44687.3|44722.3|44682.3|5
1646037280000|2022-02-28 08:34:40|44717|44677|44717|44677|44717|44677|44717|44677|0
1646037290000|2022-02-28 08:34:50|44732|44692|44727|44687|44732|44692|44727|44687|4
1646037300000|2022-02-28 08:35:00|44727.3|44687.3|44707.6|44667.6|44727.3|44687.3|44707.6|44667.6|12
1646037310000|2022-02-28 08:35:10|44707.3|44667.3|44707.3|44667.3|44707.3|44667.3|44707.3|44667.3|0
1646037330000|2022-02-28 08:35:30|||||||||1
1646037340000|2022-02-28 08:35:40|44702.3|44662.3|44702.3|44662.3|44702.3|44662.3|44702.3|44662.3|10
1646037350000|2022-02-28 08:35:50|44697.3|44657.3|44687.3|44647.3|44697.3|44657.3|44687.3|44647.3|4
1646037360000|2022-02-28 08:36:00|44686.8|44646.8|44682|44642|44686.8|44646.8|44682|44642|0
1646037370000|2022-02-28 08:36:10|44672.6|44632.6|44672|44632|44677|44637|44671.8|44631.8|13
1646037390000|2022-02-28 08:36:30|44671.8|44631.8|44671.8|44631.8|44671.8|44631.8|44671.8|44631.8|1
1646037400000|2022-02-28 08:36:40|44672|44632|44681.8|44641.8|44692|44652|44672|44632|6
1646037410000|2022-02-28 08:36:50|44682|44642|44677|44637|44682|44642|44677|44637|0
1646037420000|2022-02-28 08:37:00|44681.8|44641.8|44677|44637|44682|44642|44677|44637|0
1646037430000|2022-02-28 08:37:10|44681.8|44641.8|44681.8|44641.8|44681.8|44641.8|44681.8|44641.8|0
1646037450000|2022-02-28 08:37:30|44682|44642|44682|44642|44682|44642|44682|44642|0
1646037460000|2022-02-28 08:37:40|44677.3|44637.3|44672.3|44632.3|44677.3|44637.3|44672.3|44632.3|1
1646037470000|2022-02-28 08:37:50|44672.6|44632.6|44667.6|44627.6|44672.6|44632.6|44667.3|44627.3|19
1646037480000|2022-02-28 08:38:00|44672.6|44632.6|44667.6|44627.6|44672.6|44632.6|44667.6|44627.6|0
1646037490000|2022-02-28 08:38:10|44662.6|44622.6|44657.6|44617.6|44662.6|44622.6|44657.6|44617.6|1
1646037500000|2022-02-28 08:38:20|44652.9|44612.9|44652.9|44612.9|44652.9|44612.9|44652.9|44612.9|0
1646037510000|2022-02-28 08:38:30|44657.6|44617.6|44677.6|44637.6|44677.6|44637.6|44657.6|44617.6|8
1646037520000|2022-02-28 08:38:40|44682.3|44642.3|44657.3|44617.3|44682.3|44642.3|44657.3|44617.3|5
1646037530000|2022-02-28 08:38:50|44662.3|44622.3|44657.3|44617.3|44662.3|44622.3|44657.3|44617.3|0
1646037540000|2022-02-28 08:39:00|44667.3|44627.3|44667.3|44627.3|44667.3|44627.3|44667.3|44627.3|1
1646037570000|2022-02-28 08:39:30|44657.3|44617.3|44667|44627|44667|44627|44657.3|44617.3|1
1646037600000|2022-02-28 08:40:00|44667.3|44627.3|44657.9|44617.9|44667.3|44627.3|44657.9|44617.9|1
1646037610000|2022-02-28 08:40:10|44657.3|44617.3|44652.6|44612.6|44657.3|44617.3|44652.6|44612.6|0
1646037620000|2022-02-28 08:40:20|44647.3|44607.3|44647.3|44607.3|44647.3|44607.3|44647.3|44607.3|1
1646037630000|2022-02-28 08:40:30|44647.6|44607.6|44657.9|44617.9|44657.9|44617.9|44647.6|44607.6|0
1646037640000|2022-02-28 08:40:40|44657.6|44617.6|44657.9|44617.9|44657.9|44617.9|44657.3|44617.3|0
1646037650000|2022-02-28 08:40:50|44672.3|44632.3|44672.3|44632.3|44672.3|44632.3|44672.3|44632.3|2
1646037660000|2022-02-28 08:41:00|44672|44632|44652.6|44612.6|44672|44632|44652.6|44612.6|5
1646037680000|2022-02-28 08:41:20|44647.9|44607.9|44622.9|44582.9|44647.9|44607.9|44617.9|44577.9|16
1646037690000|2022-02-28 08:41:30|44618.1|44578.1|44627.6|44587.6|44627.6|44587.6|44618.1|44578.1|1
1646037700000|2022-02-28 08:41:40|44647.6|44607.6|44647.3|44607.3|44647.6|44607.6|44647.3|44607.3|3
1646037710000|2022-02-28 08:41:50|44647.6|44607.6|44647.6|44607.6|44647.6|44607.6|44637.3|44597.3|1
1646037720000|2022-02-28 08:42:00|44652.3|44612.3|44647.6|44607.6|44652.3|44612.3|44647.6|44607.6|0
1646037730000|2022-02-28 08:42:10|44652.3|44612.3|44657.9|44617.9|44657.9|44617.9|44652.3|44612.3|5
1646037740000|2022-02-28 08:42:20|44667.3|44627.3|44672|44632|44672|44632|44667.3|44627.3|1
1646037750000|2022-02-28 08:42:30|44672.3|44632.3|44677.3|44637.3|44677.3|44637.3|44672.3|44632.3|0
1646037760000|2022-02-28 08:42:40|44672.3|44632.3|44672|44632|44672.3|44632.3|44672|44632|0
1646037780000|2022-02-28 08:43:00|44676.7|44636.7|44682.3|44642.3|44682.3|44642.3|44667.3|44627.3|3
1646037790000|2022-02-28 08:43:10|44687|44647|44697.3|44657.3|44697.6|44657.6|44687|44647|0
1646037800000|2022-02-28 08:43:20|44687.3|44647.3|44687.3|44647.3|44687.3|44647.3|44687.3|44647.3|0
1646037830000|2022-02-28 08:43:50|44697|44657|44692|44652|44697|44657|44692|44652|0
1646037840000|2022-02-28 08:44:00|44687.3|44647.3|44687.3|44647.3|44687.3|44647.3|44687.3|44647.3|0
1646037850000|2022-02-28 08:44:10|44677.8|44637.8|44677.3|44637.3|44677.8|44637.8|44677.3|44637.3|1
1646037860000|2022-02-28 08:44:20|44667|44627|44677|44637|44677|44637|44667|44627|22
1646037880000|2022-02-28 08:44:40|||||||||1
1646037900000|2022-02-28 08:45:00|44682|44642|44677|44637|44687|44647|44672.3|44632.3|3
1646037910000|2022-02-28 08:45:10|44672|44632|44667.3|44627.3|44672|44632|44667.3|44627.3|0
1646037930000|2022-02-28 08:45:30|44657.6|44617.6|44667.3|44627.3|44667.3|44627.3|44657.6|44617.6|2
1646037950000|2022-02-28 08:45:50|44672|44632|44677|44637|44677|44637|44672|44632|0
1646037960000|2022-02-28 08:46:00|44672.3|44632.3|44687|44647|44687|44647|44672.3|44632.3|2
1646037970000|2022-02-28 08:46:10|44697|44657|44702|44662|44702|44662|44687.6|44647.6|1
1646037990000|2022-02-28 08:46:30|44702.3|44662.3|44687.8|44647.8|44702.3|44662.3|44687.8|44647.8|1
1646038000000|2022-02-28 08:46:40|44687.3|44647.3|44697.3|44657.3|44697.3|44657.3|44687.3|44647.3|2
1646038010000|2022-02-28 08:46:50|||||||||2
1646038020000|2022-02-28 08:47:00|44727.3|44687.3|44742.3|44702.3|44742.3|44702.3|44722.3|44682.3|24
1646038030000|2022-02-28 08:47:10|44747.3|44707.3|44747.3|44707.3|44747.3|44707.3|44747.3|44707.3|0
1646038040000|2022-02-28 08:47:20|44747|44707|44732.5|44692.5|44747|44707|44732.5|44692.5|0
1646038050000|2022-02-28 08:47:30|44732.3|44692.3|44732.3|44692.3|44732.3|44692.3|44732.3|44692.3|0
1646038070000|2022-02-28 08:47:50|44737.3|44697.3|44737.3|44697.3|44737.3|44697.3|44737.3|44697.3|1
1646038080000|2022-02-28 08:48:00|44727.5|44687.5|44727.5|44687.5|44727.5|44687.5|44727.5|44687.5|1
1646038090000|2022-02-28 08:48:10|44727.3|44687.3|44727.3|44687.3|44727.3|44687.3|44727.3|44687.3|0
1646038130000|2022-02-28 08:48:50|44722.3|44682.3|44722.3|44682.3|44722.3|44682.3|44722.3|44682.3|0
1646038140000|2022-02-28 08:49:00|44727.3|44687.3|44727.3|44687.3|44727.3|44687.3|44727.3|44687.3|0
1646038150000|2022-02-28 08:49:10|44752.3|44712.3|44747.3|44707.3|44752.3|44712.3|44747.3|44707.3|15
1646038170000|2022-02-28 08:49:30|44752|44712|44752.5|44712.5|44752.5|44712.5|44752|44712|0
1646038180000|2022-02-28 08:49:40|44767.3|44727.3|44748.1|44708.1|44767.3|44727.3|44747.8|44707.8|3
1646038200000|2022-02-28 08:50:00|44743.1|44703.1|44743.1|44703.1|44743.1|44703.1|44743.1|44703.1|3
1646038210000|2022-02-28 08:50:10|44757.8|44717.8|44757.8|44717.8|44757.8|44717.8|44757.8|44717.8|2
1646038250000|2022-02-28 08:50:50|44762.5|44722.5|44767.8|44727.8|44767.8|44727.8|44762.5|44722.5|0
1646038260000|2022-02-28 08:51:00|44777.8|44737.8|44777.8|44737.8|44787.8|44747.8|44777.8|44737.8|1
1646038290000|2022-02-28 08:51:30|44782.8|44742.8|44782.8|44742.8|44782.8|44742.8|44782.8|44742.8|1
1646038300000|2022-02-28 08:51:40|44783.1|44743.1|44787.8|44747.8|44787.8|44747.8|44783.1|44743.1|0
1646038320000|2022-02-28 08:52:00|44778.1|44738.1|44772.8|44732.8|44778.1|44738.1|44772.8|44732.8|1
1646038330000|2022-02-28 08:52:10|44777.5|44737.5|44777.8|44737.8|44777.8|44737.8|44777.5|44737.5|0
1646038380000|2022-02-28 08:53:00|44768.4|44728.4|44767.8|44727.8|44768.4|44728.4|44767.8|44727.8|1
1646038430000|2022-02-28 08:53:50|44757.8|44717.8|44757.8|44717.8|44757.8|44717.8|44757.8|44717.8|0
1646038440000|2022-02-28 08:54:00|44748.1|44708.1|44757.8|44717.8|44758.1|44718.1|44748.1|44708.1|1
1646038470000|2022-02-28 08:54:30|44772.8|44732.8|44767.8|44727.8|44772.8|44732.8|44767.8|44727.8|1
1646038480000|2022-02-28 08:54:40|44772.5|44732.5|44772.5|44732.5|44772.5|44732.5|44772.5|44732.5|0
1646038490000|2022-02-28 08:54:50|44767.8|44727.8|44767.8|44727.8|44767.8|44727.8|44767.8|44727.8|0
1646038510000|2022-02-28 08:55:10|44758.4|44718.4|44758.4|44718.4|44758.4|44718.4|44758.4|44718.4|0
1646038530000|2022-02-28 08:55:30|44757.8|44717.8|44757.8|44717.8|44757.8|44717.8|44757.8|44717.8|0
1646038540000|2022-02-28 08:55:40|44748.4|44708.4|44748.4|44708.4|44748.4|44708.4|44748.4|44708.4|0
1646038560000|2022-02-28 08:56:00|44748.1|44708.1|44748.1|44708.1|44748.1|44708.1|44748.1|44708.1|0
1646038580000|2022-02-28 08:56:20|44743.1|44703.1|44743.1|44703.1|44748.1|44708.1|44743.1|44703.1|3
1646038590000|2022-02-28 08:56:30|44742.5|44702.5|44727.8|44687.8|44742.5|44702.5|44722.8|44682.8|5
1646038600000|2022-02-28 08:56:40|44737.8|44697.8|44727.5|44687.5|44737.8|44697.8|44727.5|44687.5|1
1646038610000|2022-02-28 08:56:50|44727.8|44687.8|44742.8|44702.8|44742.8|44702.8|44727.8|44687.8|0
1646038620000|2022-02-28 08:57:00|44742.5|44702.5|44737.8|44697.8|44742.5|44702.5|44737.5|44697.5|4
1646038630000|2022-02-28 08:57:10|44727.8|44687.8|44727.8|44687.8|44727.8|44687.8|44727.8|44687.8|1
1646038640000|2022-02-28 08:57:20|44732.8|44692.8|44727.8|44687.8|44732.8|44692.8|44727.8|44687.8|1
1646038650000|2022-02-28 08:57:30|44722.8|44682.8|44727.8|44687.8|44727.8|44687.8|44722.8|44682.8|5
1646038660000|2022-02-28 08:57:40|44723.1|44683.1|44728.1|44688.1|44728.1|44688.1|44722.8|44682.8|0
1646038670000|2022-02-28 08:57:50|44727.8|44687.8|44727.8|44687.8|44737.5|44697.5|44722.8|44682.8|9
1646038680000|2022-02-28 08:58:00|||||||||2
1646038710000|2022-02-28 08:58:30|44707.8|44667.8|44697.5|44657.5|44707.8|44667.8|44697.5|44657.5|2
1646038720000|2022-02-28 08:58:40|44692.8|44652.8|44697.8|44657.8|44697.8|44657.8|44692.8|44652.8|0
1646038730000|2022-02-28 08:58:50|||||||||7
1646038740000|2022-02-28 08:59:00|44697.5|44657.5|44677.8|44637.8|44697.5|44657.5|44677.5|44637.5|4
1646038750000|2022-02-28 08:59:10|44677.5|44637.5|44672.8|44632.8|44677.8|44637.8|44672.8|44632.8|0
1646038760000|2022-02-28 08:59:20|44677.8|44637.8|44677.8|44637.8|44677.8|44637.8|44677.5|44637.5|1
1646038780000|2022-02-28 08:59:40|44677.5|44637.5|44677.8|44637.8|44677.8|44637.8|44672.8|44632.8|0
1646038790000|2022-02-28 08:59:50|44677.5|44637.5|44677.8|44637.8|44677.8|44637.8|44677.5|44637.5|0
1646038800000|2022-02-28 09:00:00|44677.5|44637.5|44677.8|44637.8|44677.8|44637.8|44677.5|44637.5|0
1646038820000|2022-02-28 09:00:20|44673.1|44633.1|44682.8|44642.8|44682.8|44642.8|44672.8|44632.8|5
1646038830000|2022-02-28 09:00:30|44682.5|44642.5|44677.5|44637.5|44692.5|44652.5|44677.5|44637.5|2
1646038840000|2022-02-28 09:00:40|44672.8|44632.8|44677.8|44637.8|44677.8|44637.8|44672.8|44632.8|0
1646038850000|2022-02-28 09:00:50|44682.5|44642.5|44687.5|44647.5|44687.5|44647.5|44682.5|44642.5|0
1646038870000|2022-02-28 09:01:10|44692.2|44652.2|44707.2|44667.2|44707.5|44667.5|44692.2|44652.2|6
1646038890000|2022-02-28 09:01:30|44707.5|44667.5|44727.2|44687.2|44727.2|44687.2|44707.5|44667.5|0
1646038900000|2022-02-28 09:01:40|44731.9|44691.9|44737.2|44697.2|44737.5|44697.5|44731.9|44691.9|0
1646038910000|2022-02-28 09:01:50|44741.9|44701.9|44742.2|44702.2|44742.2|44702.2|44741.9|44701.9|0
1646038920000|2022-02-28 09:02:00|44737.5|44697.5|44737.2|44697.2|44737.5|44697.5|44737.2|44697.2|2
1646038930000|2022-02-28 09:02:10|44732.5|44692.5|44737.2|44697.2|44737.2|44697.2|44732.2|44692.2|0
1646038940000|2022-02-28 09:02:20|44752.2|44712.2|44752.2|44712.2|44752.2|44712.2|44752.2|44712.2|2
1646038950000|2022-02-28 09:02:30|||||||||3
1646038960000|2022-02-28 09:02:40|44762.2|44722.2|44762.5|44722.5|44762.5|44722.5|44762.2|44722.2|1
1646038970000|2022-02-28 09:02:50|44762.2|44722.2|44777.5|44737.5|44777.5|44737.5|44762.2|44722.2|3
1646038980000|2022-02-28 09:03:00|44787.5|44747.5|44768|44728|44787.5|44747.5|44768|44728|5
1646038990000|2022-02-28 09:03:10|44763.3|44723.3|44757.8|44717.8|44768|44728|44757.8|44717.8|4
1646039000000|2022-02-28 09:03:20|44757.5|44717.5|44757.8|44717.8|44757.8|44717.8|44757.5|44717.5|4
1646039010000|2022-02-28 09:03:30|||||||||2
1646039020000|2022-02-28 09:03:40|44753|44713|44753|44713|44753|44713|44753|44713|0
1646039030000|2022-02-28 09:03:50|44752.8|44712.8|44757.2|44717.2|44757.8|44717.8|44752.8|44712.8|1
1646039040000|2022-02-28 09:04:00|44757.5|44717.5|44757.5|44717.5|44757.5|44717.5|44757.5|44717.5|1
1646039060000|2022-02-28 09:04:20|44762.2|44722.2|44757.2|44717.2|44766.9|44726.9|44757.2|44717.2|13
1646039070000|2022-02-28 09:04:30|44761.9|44721.9|44767.2|44727.2|44767.5|44727.5|44761.9|44721.9|1
1646039080000|2022-02-28 09:04:40|44767.5|44727.5|44767.5|44727.5|44767.5|44727.5|44767.5|44727.5|0
1646039090000|2022-02-28 09:04:50|44772.2|44732.2|44772.2|44732.2|44772.2|44732.2|44772.2|44732.2|0
1646039100000|2022-02-28 09:05:00|44767.5|44727.5|44767.5|44727.5|44767.5|44727.5|44752.2|44712.2|4
1646039110000|2022-02-28 09:05:10|44777.2|44737.2|44782.2|44742.2|44782.2|44742.2|44777.2|44737.2|5
1646039130000|2022-02-28 09:05:30|44766.9|44726.9|44766.9|44726.9|44767.2|44727.2|44766.9|44726.9|0
1646039140000|2022-02-28 09:05:40|44762.2|44722.2|44757.2|44717.2|44762.2|44722.2|44757.2|44717.2|1
1646039150000|2022-02-28 09:05:50|44752.5|44712.5|44757.2|44717.2|44757.2|44717.2|44752.5|44712.5|0
1646039180000|2022-02-28 09:06:20|44762.5|44722.5|44762.5|44722.5|44762.5|44722.5|44762.5|44722.5|0
1646039190000|2022-02-28 09:06:30|44777.2|44737.2|44796.9|44756.9|44796.9|44756.9|44777.2|44737.2|3
1646039200000|2022-02-28 09:06:40|44797.2|44757.2|44792.5|44752.5|44797.2|44757.2|44792.2|44752.2|0
1646039210000|2022-02-28 09:06:50|44792.2|44752.2|44787.5|44747.5|44792.2|44752.2|44787.2|44747.2|1
1646039220000|2022-02-28 09:07:00|44787.2|44747.2|44787.2|44747.2|44787.2|44747.2|44787.2|44747.2|0
1646039230000|2022-02-28 09:07:10|44782.5|44742.5|44767.2|44727.2|44782.5|44742.5|44767.2|44727.2|1
1646039240000|2022-02-28 09:07:20|44772.5|44732.5|44772.5|44732.5|44772.5|44732.5|44772.5|44732.5|0
1646039250000|2022-02-28 09:07:30|44777.2|44737.2|44777.5|44737.5|44777.5|44737.5|44777.2|44737.2|0
1646039270000|2022-02-28 09:07:50|44777.2|44737.2|44772.5|44732.5|44777.2|44737.2|44772.5|44732.5|0
1646039280000|2022-02-28 09:08:00|||||||||5
1646039290000|2022-02-28 09:08:10|44777.2|44737.2|44777.5|44737.5|44777.5|44737.5|44777.2|44737.2|0
1646039300000|2022-02-28 09:08:20|44772.5|44732.5|44777.2|44737.2|44777.2|44737.2|44772.5|44732.5|0
1646039310000|2022-02-28 09:08:30|44777.5|44737.5|44777.2|44737.2|44777.5|44737.5|44777.2|44737.2|0
1646039320000|2022-02-28 09:08:40|44777.4|44737.4|44777.4|44737.4|44782.4|44742.4|44777.4|44737.4|0
1646039330000|2022-02-28 09:08:50|||||||||3
1646039340000|2022-02-28 09:09:00|44791.6|44751.6|44792.4|44752.4|44792.4|44752.4|44791.6|44751.6|4
1646039350000|2022-02-28 09:09:10|44792.2|44752.2|44791.9|44751.9|44792.2|44752.2|44791.9|44751.9|2
1646039360000|2022-02-28 09:09:20|||||||||1
1646039370000|2022-02-28 09:09:30|44801.9|44761.9|44801.9|44761.9|44801.9|44761.9|44801.9|44761.9|8
1646039380000|2022-02-28 09:09:40|44797.2|44757.2|44797.2|44757.2|44797.2|44757.2|44797.2|44757.2|100
1646039400000|2022-02-28 09:10:00|44787.7|44747.7|44787.4|44747.4|44787.7|44747.7|44787.2|44747.2|101
1646039410000|2022-02-28 09:10:10|44787.2|44747.2|44796.9|44756.9|44796.9|44756.9|44782.2|44742.2|0
1646039420000|2022-02-28 09:10:20|44797.2|44757.2|44797.2|44757.2|44797.2|44757.2|44797.2|44757.2|0
1646039430000|2022-02-28 09:10:30|44807.2|44767.2|44837.2|44797.2|44837.2|44797.2|44807.2|44767.2|5
1646039440000|2022-02-28 09:10:40|44817.4|44777.4|44827.4|44787.4|44827.4|44787.4|44817.4|44777.4|5
1646039450000|2022-02-28 09:10:50|44822.7|44782.7|44827.4|44787.4|44827.4|44787.4|44817.4|44777.4|1
1646039460000|2022-02-28 09:11:00|44817.2|44777.2|44817.2|44777.2|44817.2|44777.2|44817.2|44777.2|0
1646039470000|2022-02-28 09:11:10|44821.9|44781.9|44827.4|44787.4|44827.4|44787.4|44821.9|44781.9|1
1646039480000|2022-02-28 09:11:20|44817.2|44777.2|44817.2|44777.2|44817.2|44777.2|44817.2|44777.2|0
1646039530000|2022-02-28 09:12:10|||||||||1
1646039540000|2022-02-28 09:12:20|44817.1|44777.1|44812.4|44772.4|44817.1|44777.1|44812.4|44772.4|0
1646039550000|2022-02-28 09:12:30|44812.1|44772.1|44802.4|44762.4|44812.1|44772.1|44802.4|44762.4|0
1646039560000|2022-02-28 09:12:40|44822.1|44782.1|44827.4|44787.4|44827.4|44787.4|44822.1|44782.1|1
1646039570000|2022-02-28 09:12:50|44847.4|44807.4|44847.4|44807.4|44847.4|44807.4|44847.4|44807.4|1
1646039580000|2022-02-28 09:13:00|44842.7|44802.7|44827.4|44787.4|44842.7|44802.7|44817.7|44777.7|10
1646039590000|2022-02-28 09:13:10|44827.7|44787.7|44828|44788|44832.7|44792.7|44827.7|44787.7|0
1646039600000|2022-02-28 09:13:20|44827.7|44787.7|44827.7|44787.7|44827.7|44787.7|44827.7|44787.7|1
1646039610000|2022-02-28 09:13:30|44828|44788|44817.7|44777.7|44828|44788|44808|44768|0
1646039620000|2022-02-28 09:13:40|44818|44778|44817.7|44777.7|44818|44778|44817.7|44777.7|0
1646039630000|2022-02-28 09:13:50|44818|44778|44818|44778|44818|44778|44817.7|44777.7|1
1646039640000|2022-02-28 09:14:00|44828|44788|44818|44778|44828|44788|44818|44778|2
1646039670000|2022-02-28 09:14:30|||||||||48
1646039690000|2022-02-28 09:14:50|44817.7|44777.7|44808|44768|44817.7|44777.7|44808|44768|0
1646039700000|2022-02-28 09:15:00|44817.4|44777.4|44818|44778|44822.7|44782.7|44817.4|44777.4|0
1646039710000|2022-02-28 09:15:10|44817.7|44777.7|44817.7|44777.7|44817.7|44777.7|44817.7|44777.7|0
1646039720000|2022-02-28 09:15:20|44818|44778|44817.7|44777.7|44818|44778|44808|44768|0
1646039730000|2022-02-28 09:15:30|44808|44768|44808|44768|44818|44778|44808|44768|0
1646039740000|2022-02-28 09:15:40|44812.7|44772.7|44828|44788|44832.7|44792.7|44812.7|44772.7|1
1646039780000|2022-02-28 09:16:20|||||||||2
1646039790000|2022-02-28 09:16:30|44837.7|44797.7|44837.4|44797.4|44837.7|44797.7|44832.7|44792.7|0
1646039800000|2022-02-28 09:16:40|44837.7|44797.7|44823|44783|44837.7|44797.7|44823|44783|4
1646039810000|2022-02-28 09:16:50|44828|44788|44838|44798|44838|44798|44828|44788|2
1646039820000|2022-02-28 09:17:00|44837.7|44797.7|44838|44798|44838|44798|44837.4|44797.4|1
1646039830000|2022-02-28 09:17:10|44833.3|44793.3|44838|44798|44838|44798|44833|44793|1
1646039840000|2022-02-28 09:17:20|44848|44808|44852.7|44812.7|44852.7|44812.7|44848|44808|1
1646039850000|2022-02-28 09:17:30|44858|44818|44858|44818|44858|44818|44858|44818|0
1646039860000|2022-02-28 09:17:40|44857.7|44817.7|44858|44818|44858|44818|44857.7|44817.7|0
1646039880000|2022-02-28 09:18:00|44857.7|44817.7|44852.7|44812.7|44857.7|44817.7|44842.7|44802.7|2
1646039890000|2022-02-28 09:18:10|44858|44818|44867.7|44827.7|44867.7|44827.7|44852.7|44812.7|7
1646039900000|2022-02-28 09:18:20|44868|44828|44868|44828|44868|44828|44868|44828|0
1646039920000|2022-02-28 09:18:40|44858.5|44818.5|44857.7|44817.7|44858.5|44818.5|44857.7|44817.7|1
1646039930000|2022-02-28 09:18:50|44852.7|44812.7|44853|44813|44857.4|44817.4|44852.7|44812.7|0
1646039940000|2022-02-28 09:19:00|44852.7|44812.7|44817.7|44777.7|44852.7|44812.7|44817.7|44777.7|12
1646039950000|2022-02-28 09:19:10|44813|44773|44808|44768|44813|44773|44803|44763|2
1646039960000|2022-02-28 09:19:20|44803|44763|44792.7|44752.7|44808|44768|44792.7|44752.7|1
1646039970000|2022-02-28 09:19:30|44797.4|44757.4|44797.4|44757.4|44797.4|44757.4|44797.4|44757.4|0
1646039980000|2022-02-28 09:19:40|44797.7|44757.7|44797.4|44757.4|44797.7|44757.7|44792.7|44752.7|0
1646039990000|2022-02-28 09:19:50|44797.7|44757.7|44797.7|44757.7|44797.7|44757.7|44797.7|44757.7|0
1646040000000|2022-02-28 09:20:00|44807.1|44767.1|44807.7|44767.7|44807.7|44767.7|44807.1|44767.1|6
1646040010000|2022-02-28 09:20:10|44803|44763|44807.7|44767.7|44807.7|44767.7|44797.7|44757.7|2
1646040040000|2022-02-28 09:20:40|44807.4|44767.4|44807.7|44767.7|44807.7|44767.7|44807.4|44767.4|3
1646040050000|2022-02-28 09:20:50|44817.1|44777.1|44817.1|44777.1|44817.4|44777.4|44817.1|44777.1|5
1646040060000|2022-02-28 09:21:00|44817.4|44777.4|44817.4|44777.4|44817.4|44777.4|44808|44768|2
1646040070000|2022-02-28 09:21:10|44777.7|44737.7|44792.4|44752.4|44792.4|44752.4|44777.7|44737.7|5
1646040090000|2022-02-28 09:21:30|44797.1|44757.1|44797.4|44757.4|44797.4|44757.4|44797.1|44757.1|0
1646040100000|2022-02-28 09:21:40|||||||||1
1646040120000|2022-02-28 09:22:00|44787.7|44747.7|44778|44738|44787.7|44747.7|44778|44738|1
1646040130000|2022-02-28 09:22:10|44777.7|44737.7|44777.4|44737.4|44777.7|44737.7|44777.4|44737.4|0
1646040150000|2022-02-28 09:22:30|44777.7|44737.7|44757.4|44717.4|44777.7|44737.7|44757.4|44717.4|1
1646040160000|2022-02-28 09:22:40|44766.8|44726.8|44767.4|44727.4|44767.4|44727.4|44766.8|44726.8|0
1646040170000|2022-02-28 09:22:50|44762.4|44722.4|44767.1|44727.1|44767.4|44727.4|44762.4|44722.4|1
1646040180000|2022-02-28 09:23:00|44767.4|44727.4|44762.4|44722.4|44767.4|44727.4|44762.4|44722.4|0
1646040190000|2022-02-28 09:23:10|44766.8|44726.8|44767.4|44727.4|44767.4|44727.4|44766.8|44726.8|0
1646040200000|2022-02-28 09:23:20|44767.1|44727.1|44767.1|44727.1|44767.1|44727.1|44767.1|44727.1|0
1646040210000|2022-02-28 09:23:30|44776.8|44736.8|44777.1|44737.1|44782.1|44742.1|44776.8|44736.8|0
1646040220000|2022-02-28 09:23:40|44776.8|44736.8|44777.1|44737.1|44777.1|44737.1|44776.8|44736.8|0
1646040230000|2022-02-28 09:23:50|44772.1|44732.1|44777.1|44737.1|44777.1|44737.1|44772.1|44732.1|5
1646040250000|2022-02-28 09:24:10|44772.4|44732.4|44767.4|44727.4|44777.1|44737.1|44762.4|44722.4|1
1646040260000|2022-02-28 09:24:20|44762.4|44722.4|44762.4|44722.4|44762.4|44722.4|44762.4|44722.4|0
1646040270000|2022-02-28 09:24:30|44757.7|44717.7|44747.1|44707.1|44757.7|44717.7|44742.1|44702.1|1
1646040280000|2022-02-28 09:24:40|44747.4|44707.4|44747.1|44707.1|44747.4|44707.4|44747.1|44707.1|0
1646040290000|2022-02-28 09:24:50|44747.4|44707.4|44747.4|44707.4|44747.4|44707.4|44747.4|44707.4|0
1646040300000|2022-02-28 09:25:00|44747.1|44707.1|44757.1|44717.1|44762.1|44722.1|44747.1|44707.1|2
1646040310000|2022-02-28 09:25:10|||||||||1
1646040360000|2022-02-28 09:26:00|44766.8|44726.8|44757.1|44717.1|44767.1|44727.1|44757.1|44717.1|1
1646040370000|2022-02-28 09:26:10|||||||||5
1646040390000|2022-02-28 09:26:30|44767.1|44727.1|44767.1|44727.1|44767.1|44727.1|44767.1|44727.1|0
1646040400000|2022-02-28 09:26:40|44767.4|44727.4|44767.1|44727.1|44772.1|44732.1|44767.1|44727.1|0
1646040410000|2022-02-28 09:26:50|44771.8|44731.8|44777.1|44737.1|44777.1|44737.1|44771.8|44731.8|1
1646040420000|2022-02-28 09:27:00|44777.4|44737.4|44767.1|44727.1|44777.4|44737.4|44757.1|44717.1|1
1646040440000|2022-02-28 09:27:20|44771.8|44731.8|44777.1|44737.1|44777.4|44737.4|44771.8|44731.8|0
1646040450000|2022-02-28 09:27:30|44767.1|44727.1|44767.1|44727.1|44767.1|44727.1|44767.1|44727.1|0
1646040480000|2022-02-28 09:28:00|44771.8|44731.8|44777.1|44737.1|44777.1|44737.1|44771.8|44731.8|0
1646040490000|2022-02-28 09:28:10|44762.1|44722.1|44757.1|44717.1|44767.1|44727.1|44757.1|44717.1|1
1646040500000|2022-02-28 09:28:20|44762.1|44722.1|44767.4|44727.4|44767.4|44727.4|44762.1|44722.1|0
1646040510000|2022-02-28 09:28:30|44772.1|44732.1|44772.1|44732.1|44777.1|44737.1|44772.1|44732.1|0
1646040520000|2022-02-28 09:28:40|44776.8|44736.8|44777.1|44737.1|44777.1|44737.1|44776.8|44736.8|0
1646040530000|2022-02-28 09:28:50|44777.4|44737.4|44777.4|44737.4|44777.4|44737.4|44777.4|44737.4|8
1646040540000|2022-02-28 09:29:00|44767.1|44727.1|44767.1|44727.1|44767.1|44727.1|44767.1|44727.1|1
1646040550000|2022-02-28 09:29:10|44767.4|44727.4|44757.4|44717.4|44767.4|44727.4|44757.4|44717.4|10
1646040560000|2022-02-28 09:29:20|44757.1|44717.1|44767.1|44727.1|44767.4|44727.4|44757.1|44717.1|0
1646040570000|2022-02-28 09:29:30|44767.4|44727.4|44767.4|44727.4|44767.4|44727.4|44767.4|44727.4|0
1646040580000|2022-02-28 09:29:40|44757.4|44717.4|44757.1|44717.1|44757.4|44717.4|44757.1|44717.1|0
1646040590000|2022-02-28 09:29:50|44747.4|44707.4|44742.1|44702.1|44747.4|44707.4|44742.1|44702.1|0
1646040600000|2022-02-28 09:30:00|44747.4|44707.4|44757.4|44717.4|44766.8|44726.8|44747.1|44707.1|5
1646040610000|2022-02-28 09:30:10|44757.1|44717.1|44757.1|44717.1|44757.1|44717.1|44757.1|44717.1|0
1646040620000|2022-02-28 09:30:20|44746.8|44706.8|44746.8|44706.8|44746.8|44706.8|44746.8|44706.8|0
1646040630000|2022-02-28 09:30:30|44742.1|44702.1|44746.8|44706.8|44746.8|44706.8|44742.1|44702.1|0
1646040650000|2022-02-28 09:30:50|44742.1|44702.1|44747.1|44707.1|44747.1|44707.1|44742.1|44702.1|0
1646040660000|2022-02-28 09:31:00|44737.1|44697.1|44737.1|44697.1|44737.1|44697.1|44737.1|44697.1|2
1646040670000|2022-02-28 09:31:10|44732.1|44692.1|44722.3|44682.3|44737.1|44697.1|44722.1|44682.1|4
1646040680000|2022-02-28 09:31:20|44722.1|44682.1|44727.1|44687.1|44727.1|44687.1|44722.1|44682.1|0
1646040710000|2022-02-28 09:31:50|44722.3|44682.3|44727.1|44687.1|44727.1|44687.1|44722.1|44682.1|0
1646040720000|2022-02-28 09:32:00|44737.1|44697.1|44747.1|44707.1|44747.1|44707.1|44737.1|44697.1|1
1646040750000|2022-02-28 09:32:30|44756.8|44716.8|44766.8|44726.8|44766.8|44726.8|44756.8|44716.8|9
1646040760000|2022-02-28 09:32:40|44762.1|44722.1|44756.8|44716.8|44762.1|44722.1|44756.8|44716.8|0
1646040770000|2022-02-28 09:32:50|44747.1|44707.1|44747.1|44707.1|44747.1|44707.1|44747.1|44707.1|1
1646040780000|2022-02-28 09:33:00|44737.1|44697.1|44737.3|44697.3|44737.3|44697.3|44737.1|44697.1|0
1646040820000|2022-02-28 09:33:40|44752|44712|44752|44712|44752|44712|44752|44712|1
1646040830000|2022-02-28 09:33:50|44747|44707|44747|44707|44747|44707|44747|44707|1
1646040840000|2022-02-28 09:34:00|44751.8|44711.8|44757|44717|44762|44722|44751.8|44711.8|2
1646040850000|2022-02-28 09:34:10|44752|44712|44757|44717|44757|44717|44752|44712|1
1646040860000|2022-02-28 09:34:20|44762|44722|44762|44722|44762|44722|44762|44722|0
1646040870000|2022-02-28 09:34:30|44757.3|44717.3|44762|44722|44767|44727|44757|44717|2
1646040890000|2022-02-28 09:34:50|44767|44727|44767|44727|44767|44727|44767|44727|1
1646040900000|2022-02-28 09:35:00|44762|44722|44762|44722|44762|44722|44762|44722|0
1646040910000|2022-02-28 09:35:10|44766.8|44726.8|44767|44727|44767|44727|44762|44722|1
1646040930000|2022-02-28 09:35:30|||||||||1
1646040950000|2022-02-28 09:35:50|44762.3|44722.3|44762|44722|44762.3|44722.3|44762|44722|0
1646040960000|2022-02-28 09:36:00|44761.8|44721.8|44767|44727|44767|44727|44757|44717|1
1646040970000|2022-02-28 09:36:10|44772|44732|44767|44727|44781.8|44741.8|44767|44727|1
1646040980000|2022-02-28 09:36:20|44777|44737|44777|44737|44777|44737|44777|44737|2
1646041000000|2022-02-28 09:36:40|44776.8|44736.8|44777|44737|44777|44737|44776.8|44736.8|0
1646041010000|2022-02-28 09:36:50|44767|44727|44767|44727|44767|44727|44767|44727|0
1646041020000|2022-02-28 09:37:00|44776.5|44736.5|44767|44727|44777|44737|44767|44727|3
1646041050000|2022-02-28 09:37:30|||||||||1
1646041060000|2022-02-28 09:37:40|44782|44742|44782|44742|44782|44742|44782|44742|1
1646041070000|2022-02-28 09:37:50|44782.3|44742.3|44782|44742|44787|44747|44777|44737|0
1646041080000|2022-02-28 09:38:00|44787|44747|44787|44747|44787|44747|44777|44737|1
1646041120000|2022-02-28 09:38:40|44782.3|44742.3|44782|44742|44782.3|44742.3|44782|44742|0
1646041130000|2022-02-28 09:38:50|44777|44737|44777|44737|44777|44737|44777|44737|0
1646041140000|2022-02-28 09:39:00|44791.2|44751.2|44787|44747|44791.2|44751.2|44787|44747|3
1646041160000|2022-02-28 09:39:20|44802|44762|44807|44767|44807|44767|44802|44762|1
1646041170000|2022-02-28 09:39:30|44797|44757|44806.7|44766.7|44806.7|44766.7|44797|44757|3
1646041180000|2022-02-28 09:39:40|44807|44767|44807|44767|44807|44767|44807|44767|0
1646041190000|2022-02-28 09:39:50|44802.3|44762.3|44797|44757|44802.3|44762.3|44797|44757|0
1646041200000|2022-02-28 09:40:00|44792.3|44752.3|44797|44757|44801.5|44761.5|44792.3|44752.3|0
1646041220000|2022-02-28 09:40:20|44806.5|44766.5|44806.5|44766.5|44806.5|44766.5|44806.5|44766.5|0
1646041230000|2022-02-28 09:40:30|44807|44767|44806.7|44766.7|44807|44767|44806.7|44766.7|0
1646041240000|2022-02-28 09:40:40|44807|44767|44807|44767|44807|44767|44807|44767|0
1646041250000|2022-02-28 09:40:50|44812|44772|44812|44772|44812|44772|44812|44772|0
1646041260000|2022-02-28 09:41:00|44807|44767|44822|44782|44822|44782|44797.3|44757.3|4
1646041270000|2022-02-28 09:41:10|44817.3|44777.3|44817|44777|44817.3|44777.3|44817|44777|0
1646041280000|2022-02-28 09:41:20|44817.3|44777.3|44817|44777|44817.3|44777.3|44817|44777|0
1646041290000|2022-02-28 09:41:30|44817.3|44777.3|44817.3|44777.3|44817.3|44777.3|44817.3|44777.3|0
1646041300000|2022-02-28 09:41:40|44827.3|44787.3|44827|44787|44827.3|44787.3|44827|44787|1
1646041310000|2022-02-28 09:41:50|44817|44777|44822|44782|44822|44782|44817|44777|0
1646041350000|2022-02-28 09:42:30|||||||||1
1646041370000|2022-02-28 09:42:50|44817.3|44777.3|44802|44762|44817.3|44777.3|44802|44762|0
1646041380000|2022-02-28 09:43:00|44806.7|44766.7|44827.3|44787.3|44827.3|44787.3|44806.7|44766.7|7
1646041390000|2022-02-28 09:43:10|44827|44787|44852.3|44812.3|44856.4|44816.4|44827|44787|15
1646041400000|2022-02-28 09:43:20|44857|44817|44881.7|44841.7|44881.7|44841.7|44857|44817|4
1646041420000|2022-02-28 09:43:40|44867|44827|44867|44827|44867|44827|44867|44827|1
1646041430000|2022-02-28 09:43:50|44872|44832|44847|44807|44877.6|44837.6|44847|44807|4
1646041440000|2022-02-28 09:44:00|44837.3|44797.3|44827.3|44787.3|44837.3|44797.3|44827.3|44787.3|2
1646041450000|2022-02-28 09:44:10|44832|44792|44837|44797|44837.3|44797.3|44832|44792|0
1646041470000|2022-02-28 09:44:30|44847|44807|44847.3|44807.3|44847.3|44807.3|44847|44807|0
1646041480000|2022-02-28 09:44:40|44847|44807|44847.3|44807.3|44857.3|44817.3|44847|44807|0
1646041490000|2022-02-28 09:44:50|44847|44807|44847|44807|44847|44807|44842|44802|0
1646041500000|2022-02-28 09:45:00|44837.6|44797.6|44837|44797|44837.6|44797.6|44837|44797|0
1646041510000|2022-02-28 09:45:10|44837.3|44797.3|44847|44807|44847.3|44807.3|44837|44797|1
1646041520000|2022-02-28 09:45:20|44842.3|44802.3|44842.3|44802.3|44847.3|44807.3|44842|44802|0
1646041530000|2022-02-28 09:45:30|44842|44802|44847.3|44807.3|44847.6|44807.6|44842|44802|0
1646041540000|2022-02-28 09:45:40|44852|44812|44852.3|44812.3|44852.3|44812.3|44852|44812|1
1646041550000|2022-02-28 09:45:50|44857|44817|44857.3|44817.3|44857.3|44817.3|44852.3|44812.3|1
1646041560000|2022-02-28 09:46:00|44862.3|44822.3|44867.3|44827.3|44867.3|44827.3|44857.3|44817.3|1
1646041570000|2022-02-28 09:46:10|44872|44832|44862.6|44822.6|44872|44832|44862.6|44822.6|1
1646041580000|2022-02-28 09:46:20|44862|44822|44867.3|44827.3|44867.3|44827.3|44862|44822|0
1646041590000|2022-02-28 09:46:30|44862.6|44822.6|44862|44822|44867.3|44827.3|44862|44822|2
1646041600000|2022-02-28 09:46:40|44857.3|44817.3|44862.3|44822.3|44862.3|44822.3|44852.3|44812.3|1
1646041620000|2022-02-28 09:47:00|44857.6|44817.6|44857.8|44817.8|44862|44822|44847.8|44807.8|6
1646041630000|2022-02-28 09:47:10|44857.6|44817.6|44862.6|44822.6|44867.3|44827.3|44847.8|44807.8|2
1646041640000|2022-02-28 09:47:20|||||||||2
1646041650000|2022-02-28 09:47:30|44857.6|44817.6|44857.6|44817.6|44857.6|44817.6|44852.8|44812.8|14
1646041660000|2022-02-28 09:47:40|44852.8|44812.8|44847.6|44807.6|44852.8|44812.8|44847.6|44807.6|0
1646041670000|2022-02-28 09:47:50|44842.8|44802.8|44842.8|44802.8|44842.8|44802.8|44842.8|44802.8|0
1646041680000|2022-02-28 09:48:00|44847.6|44807.6|44837.6|44797.6|44847.8|44807.8|44833.1|44793.1|14
1646041690000|2022-02-28 09:48:10|44832.8|44792.8|44827.6|44787.6|44832.8|44792.8|44827.6|44787.6|1
1646041700000|2022-02-28 09:48:20|44827.5|44787.5|44837.5|44797.5|44837.8|44797.8|44827.5|44787.5|0
1646041710000|2022-02-28 09:48:30|44847.5|44807.5|44847.5|44807.5|44847.5|44807.5|44847.5|44807.5|0
1646041730000|2022-02-28 09:48:50|44857.3|44817.3|44857.3|44817.3|44857.3|44817.3|44857.3|44817.3|0
1646041740000|2022-02-28 09:49:00|44857.5|44817.5|44857.8|44817.8|44857.8|44817.8|44852.5|44812.5|0
1646041750000|2022-02-28 09:49:10|44862.5|44822.5|44862.5|44822.5|44862.5|44822.5|44862.5|44822.5|0
1646041760000|2022-02-28 09:49:20|44867.3|44827.3|44867.5|44827.5|44867.5|44827.5|44867.3|44827.3|2
1646041770000|2022-02-28 09:49:30|44857.5|44817.5|44857.8|44817.8|44857.8|44817.8|44857.5|44817.5|0
1646041780000|2022-02-28 09:49:40|44857.5|44817.5|44862.5|44822.5|44862.5|44822.5|44857.5|44817.5|0
1646041790000|2022-02-28 09:49:50|44857.8|44817.8|44857.8|44817.8|44857.8|44817.8|44857.8|44817.8|0
1646041800000|2022-02-28 09:50:00|44862.5|44822.5|44862.5|44822.5|44867.5|44827.5|44862.5|44822.5|0
1646041810000|2022-02-28 09:50:10|44867.3|44827.3|44867.5|44827.5|44867.5|44827.5|44867.3|44827.3|0
1646041830000|2022-02-28 09:50:30|44862.5|44822.5|44867.5|44827.5|44867.5|44827.5|44862.5|44822.5|0
1646041840000|2022-02-28 09:50:40|44862.5|44822.5|44857.8|44817.8|44862.5|44822.5|44847.5|44807.5|1
1646041860000|2022-02-28 09:51:00|44857.5|44817.5|44847.5|44807.5|44857.5|44817.5|44837.5|44797.5|1
1646041870000|2022-02-28 09:51:10|44857.8|44817.8|44857.8|44817.8|44867.5|44827.5|44852.5|44812.5|1
1646041890000|2022-02-28 09:51:30|44862.5|44822.5|44867.5|44827.5|44872.5|44832.5|44862.5|44822.5|0
1646041900000|2022-02-28 09:51:40|44872.2|44832.2|44877.5|44837.5|44877.5|44837.5|44872.2|44832.2|0
1646041920000|2022-02-28 09:52:00|44867.5|44827.5|44872.5|44832.5|44872.5|44832.5|44862.5|44822.5|4
1646041930000|2022-02-28 09:52:10|44877.2|44837.2|44882.8|44842.8|44882.8|44842.8|44877.2|44837.2|1
1646041940000|2022-02-28 09:52:20|44887.2|44847.2|44902.8|44862.8|44907.5|44867.5|44887.2|44847.2|19
1646041950000|2022-02-28 09:52:30|44907.8|44867.8|44897.5|44857.5|44907.8|44867.8|44897.5|44857.5|0
1646041960000|2022-02-28 09:52:40|44897.8|44857.8|44902.5|44862.5|44902.5|44862.5|44897.5|44857.5|1
1646041970000|2022-02-28 09:52:50|44907.2|44867.2|44912.5|44872.5|44912.5|44872.5|44907.2|44867.2|3
1646041980000|2022-02-28 09:53:00|44907.8|44867.8|44882.5|44842.5|44907.8|44867.8|44872.5|44832.5|4
1646041990000|2022-02-28 09:53:10|44882.2|44842.2|44877.5|44837.5|44887.8|44847.8|44877.5|44837.5|6
1646042000000|2022-02-28 09:53:20|44877.2|44837.2|44882|44842|44882|44842|44877.2|44837.2|11
1646042010000|2022-02-28 09:53:30|44877.2|44837.2|44872.2|44832.2|44877.2|44837.2|44872.2|44832.2|0
1646042020000|2022-02-28 09:53:40|44872|44832|44862|44822|44872|44832|44862|44822|13
1646042040000|2022-02-28 09:54:00|44852|44812|44847|44807|44852.2|44812.2|44842|44802|2
1646042050000|2022-02-28 09:54:10|44842.2|44802.2|44847|44807|44847.2|44807.2|44842.2|44802.2|2
1646042060000|2022-02-28 09:54:20|44842.2|44802.2|44837|44797|44842.2|44802.2|44832|44792|2
1646042080000|2022-02-28 09:54:40|44832.2|44792.2|44832|44792|44832.2|44792.2|44832|44792|0
1646042090000|2022-02-28 09:54:50|44827|44787|44827|44787|44827|44787|44822|44782|1
1646042100000|2022-02-28 09:55:00|44826.7|44786.7|44836.9|44796.9|44841.9|44801.9|44826.7|44786.7|23
1646042120000|2022-02-28 09:55:20|44841.9|44801.9|44837.2|44797.2|44841.9|44801.9|44837.2|44797.2|0
1646042130000|2022-02-28 09:55:30|44836.9|44796.9|44842.2|44802.2|44842.2|44802.2|44836.9|44796.9|0
1646042140000|2022-02-28 09:55:40|44846.9|44806.9|44841.9|44801.9|44856.9|44816.9|44841.9|44801.9|1
1646042150000|2022-02-28 09:55:50|44831.9|44791.9|44836.9|44796.9|44836.9|44796.9|44831.9|44791.9|1
1646042160000|2022-02-28 09:56:00|44847.2|44807.2|44857.2|44817.2|44867.2|44827.2|44847.2|44807.2|0
1646042170000|2022-02-28 09:56:10|44856.9|44816.9|44856.9|44816.9|44856.9|44816.9|44856.9|44816.9|0
1646042180000|2022-02-28 09:56:20|44846.9|44806.9|44847.2|44807.2|44847.2|44807.2|44846.9|44806.9|0
1646042210000|2022-02-28 09:56:50|44846.9|44806.9|44846.9|44806.9|44847.2|44807.2|44846.9|44806.9|0
1646042220000|2022-02-28 09:57:00|44847.2|44807.2|44841.9|44801.9|44847.2|44807.2|44837.2|44797.2|0
1646042250000|2022-02-28 09:57:30|44837.2|44797.2|44831.9|44791.9|44837.2|44797.2|44831.9|44791.9|0
1646042260000|2022-02-28 09:57:40|44836.7|44796.7|44846.9|44806.9|44847.2|44807.2|44836.7|44796.7|3
1646042270000|2022-02-28 09:57:50|44847.2|44807.2|44846.9|44806.9|44847.2|44807.2|44846.9|44806.9|0
1646042280000|2022-02-28 09:58:00|44837.2|44797.2|44832.5|44792.5|44837.2|44797.2|44832.5|44792.5|2
1646042290000|2022-02-28 09:58:10|44831.9|44791.9|44831.9|44791.9|44831.9|44791.9|44831.9|44791.9|0
1646042300000|2022-02-28 09:58:20|44827.2|44787.2|44836.9|44796.9|44837.2|44797.2|44827.2|44787.2|1
1646042310000|2022-02-28 09:58:30|44841.9|44801.9|44846.9|44806.9|44862.2|44822.2|44841.9|44801.9|2
1646042320000|2022-02-28 09:58:40|44842.2|44802.2|44842.2|44802.2|44842.2|44802.2|44842.2|44802.2|0
1646042330000|2022-02-28 09:58:50|44841.9|44801.9|44836.9|44796.9|44846.9|44806.9|44836.9|44796.9|0
1646042340000|2022-02-28 09:59:00|44832.2|44792.2|44831.9|44791.9|44832.2|44792.2|44831.9|44791.9|0
1646042350000|2022-02-28 09:59:10|44836.9|44796.9|44836.9|44796.9|44836.9|44796.9|44836.9|44796.9|0
1646042380000|2022-02-28 09:59:40|44832.2|44792.2|44831.9|44791.9|44832.2|44792.2|44831.9|44791.9|0
1646042390000|2022-02-28 09:59:50|44836.9|44796.9|44847.2|44807.2|44847.2|44807.2|44836.9|44796.9|0
1646042400000|2022-02-28 10:00:00|44851.9|44811.9|44877.2|44837.2|44877.2|44837.2|44851.9|44811.9|0
1646042440000|2022-02-28 10:00:40|44872.2|44832.2|44872.2|44832.2|44872.2|44832.2|44872.2|44832.2|0
1646042450000|2022-02-28 10:00:50|44877.2|44837.2|44877.2|44837.2|44877.2|44837.2|44877.2|44837.2|0
1646042480000|2022-02-28 10:01:20|44872.5|44832.5|44872.2|44832.2|44872.5|44832.5|44872.2|44832.2|0
1646042490000|2022-02-28 10:01:30|44856.9|44816.9|44856.9|44816.9|44856.9|44816.9|44856.6|44816.6|2
1646042510000|2022-02-28 10:01:50|44851.9|44811.9|44867.2|44827.2|44872.2|44832.2|44851.9|44811.9|1
1646042530000|2022-02-28 10:02:10|44871.9|44831.9|44867.2|44827.2|44872.2|44832.2|44867.2|44827.2|0
1646042540000|2022-02-28 10:02:20|44871.9|44831.9|44872.2|44832.2|44872.2|44832.2|44871.9|44831.9|0
1646042570000|2022-02-28 10:02:50|44852.5|44812.5|44856.6|44816.6|44856.6|44816.6|44851.9|44811.9|5
1646042580000|2022-02-28 10:03:00|44856.9|44816.9|44846.9|44806.9|44856.9|44816.9|44842.2|44802.2|1
1646042590000|2022-02-28 10:03:10|44856.9|44816.9|44856.9|44816.9|44866.6|44826.6|44856.9|44816.9|1
1646042610000|2022-02-28 10:03:30|44866.3|44826.3|44857.2|44817.2|44866.9|44826.9|44857.2|44817.2|1
1646042620000|2022-02-28 10:03:40|44856.9|44816.9|44856.9|44816.9|44856.9|44816.9|44856.9|44816.9|0
1646042640000|2022-02-28 10:04:00|44852.2|44812.2|44846.9|44806.9|44852.2|44812.2|44846.9|44806.9|0
1646042650000|2022-02-28 10:04:10|44851.6|44811.6|44851.9|44811.9|44851.9|44811.9|44851.6|44811.6|0
1646042660000|2022-02-28 10:04:20|44861.9|44821.9|44851.9|44811.9|44861.9|44821.9|44851.9|44811.9|5
1646042670000|2022-02-28 10:04:30|44856.6|44816.6|44856.9|44816.9|44856.9|44816.9|44856.6|44816.6|0
1646042700000|2022-02-28 10:05:00|44866.3|44826.3|44876.9|44836.9|44876.9|44836.9|44866.3|44826.3|3
1646042710000|2022-02-28 10:05:10|44881.6|44841.6|44876.9|44836.9|44881.6|44841.6|44876.9|44836.9|0
1646042720000|2022-02-28 10:05:20|44871.9|44831.9|44871.9|44831.9|44871.9|44831.9|44871.9|44831.9|0
1646042730000|2022-02-28 10:05:30|44871.6|44831.6|44866.9|44826.9|44871.6|44831.6|44866.9|44826.9|6
1646042740000|2022-02-28 10:05:40|44867.2|44827.2|44866.9|44826.9|44867.2|44827.2|44866.9|44826.9|0
1646042750000|2022-02-28 10:05:50|44867.5|44827.5|44866.9|44826.9|44876.9|44836.9|44866.9|44826.9|2
1646042760000|2022-02-28 10:06:00|44876.6|44836.6|44961.3|44921.3|44966.3|44926.3|44876.6|44836.6|20
1646042770000|2022-02-28 10:06:10|44966|44926|44961.3|44921.3|44966.3|44926.3|44956.3|44916.3|0
1646042780000|2022-02-28 10:06:20|44951.6|44911.6|44951.3|44911.3|44961.3|44921.3|44951.3|44911.3|8
1646042790000|2022-02-28 10:06:30|44946.3|44906.3|44931.6|44891.6|44946.3|44906.3|44931.6|44891.6|6
1646042800000|2022-02-28 10:06:40|44931.3|44891.3|44936.3|44896.3|44946.3|44906.3|44931.3|44891.3|5
1646042810000|2022-02-28 10:06:50|44926.3|44886.3|44926.6|44886.6|44931.3|44891.3|44926.3|44886.3|0
1646042820000|2022-02-28 10:07:00|44931.6|44891.6|44936.6|44896.6|44936.6|44896.6|44931.6|44891.6|2
1646042830000|2022-02-28 10:07:10|44931.6|44891.6|44931.6|44891.6|44931.6|44891.6|44931.6|44891.6|1
1646042850000|2022-02-28 10:07:30|44931|44891|44916.6|44876.6|44931|44891|44916.6|44876.6|2
1646042870000|2022-02-28 10:07:50|44921.3|44881.3|44916.6|44876.6|44926.3|44886.3|44916.6|44876.6|1
1646042900000|2022-02-28 10:08:20|44911.6|44871.6|44911.6|44871.6|44911.6|44871.6|44911.6|44871.6|0
1646042910000|2022-02-28 10:08:30|||||||||1
1646042920000|2022-02-28 10:08:40|44911.9|44871.9|44911.3|44871.3|44916.6|44876.6|44911.3|44871.3|1
1646042930000|2022-02-28 10:08:50|44906.6|44866.6|44906.3|44866.3|44906.6|44866.6|44906.3|44866.3|0
1646042940000|2022-02-28 10:09:00|44901.3|44861.3|44886.3|44846.3|44901.3|44861.3|44886.3|44846.3|3
1646042950000|2022-02-28 10:09:10|44896.6|44856.6|44896.6|44856.6|44896.6|44856.6|44896.6|44856.6|0
1646042960000|2022-02-28 10:09:20|44896.3|44856.3|44881.3|44841.3|44896.3|44856.3|44881.3|44841.3|0
1646042980000|2022-02-28 10:09:40|44876.6|44836.6|44876.6|44836.6|44876.6|44836.6|44876.6|44836.6|1
1646042990000|2022-02-28 10:09:50|44876.3|44836.3|44886.3|44846.3|44886.3|44846.3|44876.3|44836.3|2
1646043020000|2022-02-28 10:10:20|44871.6|44831.6|44866.3|44826.3|44871.6|44831.6|44866.3|44826.3|1
1646043030000|2022-02-28 10:10:30|44886.3|44846.3|44886.3|44846.3|44886.3|44846.3|44886.3|44846.3|2
1646043040000|2022-02-28 10:10:40|44881.6|44841.6|44886.3|44846.3|44886.3|44846.3|44871.9|44831.9|1
1646043050000|2022-02-28 10:10:50|44891.6|44851.6|44886.3|44846.3|44891.6|44851.6|44886.3|44846.3|0
1646043060000|2022-02-28 10:11:00|44891|44851|44911|44871|44911|44871|44891|44851|1
1646043070000|2022-02-28 10:11:10|44911.3|44871.3|44906.3|44866.3|44911.3|44871.3|44896.3|44856.3|1
1646043100000|2022-02-28 10:11:40|44901.6|44861.6|44896.6|44856.6|44901.6|44861.6|44896.6|44856.6|2
1646043110000|2022-02-28 10:11:50|44876.9|44836.9|44876.9|44836.9|44876.9|44836.9|44876.6|44836.6|9
1646043120000|2022-02-28 10:12:00|44886.3|44846.3|44886.3|44846.3|44886.3|44846.3|44876.9|44836.9|0
1646043130000|2022-02-28 10:12:10|44886.9|44846.9|44886.9|44846.9|44886.9|44846.9|44886.9|44846.9|0
1646043140000|2022-02-28 10:12:20|44882.2|44842.2|44871.9|44831.9|44882.2|44842.2|44871.9|44831.9|2
1646043150000|2022-02-28 10:12:30|44866.9|44826.9|44876.9|44836.9|44876.9|44836.9|44866.9|44826.9|2
1646043170000|2022-02-28 10:12:50|44866.9|44826.9|44866.9|44826.9|44866.9|44826.9|44866.9|44826.9|0
1646043180000|2022-02-28 10:13:00|44866.6|44826.6|44861.9|44821.9|44876.9|44836.9|44861.9|44821.9|0
1646043190000|2022-02-28 10:13:10|44856.9|44816.9|44856.9|44816.9|44856.9|44816.9|44852.2|44812.2|3
1646043220000|2022-02-28 10:13:40|44866.9|44826.9|44856.9|44816.9|44866.9|44826.9|44856.9|44816.9|3
1646043230000|2022-02-28 10:13:50|44861.6|44821.6|44861.9|44821.9|44866.9|44826.9|44861.6|44821.6|0
1646043240000|2022-02-28 10:14:00|44852.4|44812.4|44836.9|44796.9|44852.4|44812.4|44836.9|44796.9|4
1646043300000|2022-02-28 10:15:00|44847.1|44807.1|44856.6|44816.6|44866.3|44826.3|44846.6|44806.6|3
1646043340000|2022-02-28 10:15:40|44856.3|44816.3|44856.3|44816.3|44856.3|44816.3|44856.3|44816.3|0
1646043360000|2022-02-28 10:16:00|44856.6|44816.6|44841.6|44801.6|44856.6|44816.6|44836.9|44796.9|4
1646043370000|2022-02-28 10:16:10|44832.1|44792.1|44831.6|44791.6|44832.1|44792.1|44831.6|44791.6|0
1646043380000|2022-02-28 10:16:20|44831.3|44791.3|44826.8|44786.8|44831.3|44791.3|44826.8|44786.8|1
1646043390000|2022-02-28 10:16:30|44836|44796|44836|44796|44836|44796|44836|44796|1
1646043400000|2022-02-28 10:16:40|44836.3|44796.3|44836.3|44796.3|44836.3|44796.3|44836|44796|0
1646043430000|2022-02-28 10:17:10|44831.6|44791.6|44826.6|44786.6|44831.6|44791.6|44826.6|44786.6|1
1646043440000|2022-02-28 10:17:20|44821.8|44781.8|44821.8|44781.8|44821.8|44781.8|44821.8|44781.8|2
1646043450000|2022-02-28 10:17:30|44821.6|44781.6|44826.6|44786.6|44826.6|44786.6|44816.3|44776.3|1
1646043470000|2022-02-28 10:17:50|44821.8|44781.8|44821.3|44781.3|44821.8|44781.8|44821.3|44781.3|1
1646043480000|2022-02-28 10:18:00|44821.6|44781.6|44846.3|44806.3|44856.3|44816.3|44821.6|44781.6|14
1646043490000|2022-02-28 10:18:10|44846.6|44806.6|44836.6|44796.6|44846.6|44806.6|44836.6|44796.6|1
1646043500000|2022-02-28 10:18:20|44836.8|44796.8|44831.8|44791.8|44836.8|44796.8|44831.8|44791.8|0
1646043510000|2022-02-28 10:18:30|44831.6|44791.6|44836.6|44796.6|44836.6|44796.6|44831.6|44791.6|0
1646043520000|2022-02-28 10:18:40|44827.1|44787.1|44836.6|44796.6|44836.6|44796.6|44827.1|44787.1|1
1646043530000|2022-02-28 10:18:50|44846|44806|44846.8|44806.8|44846.8|44806.8|44841.6|44801.6|1
1646043540000|2022-02-28 10:19:00|44836.8|44796.8|44841.8|44801.8|44846.8|44806.8|44836.8|44796.8|1
1646043550000|2022-02-28 10:19:10|44846.8|44806.8|44856.6|44816.6|44856.6|44816.6|44846.8|44806.8|0
1646043560000|2022-02-28 10:19:20|44861.3|44821.3|44856.8|44816.8|44861.3|44821.3|44856.8|44816.8|0
1646043580000|2022-02-28 10:19:40|44851.8|44811.8|44846.5|44806.5|44851.8|44811.8|44846.5|44806.5|0
1646043590000|2022-02-28 10:19:50|44846.8|44806.8|44846.8|44806.8|44846.8|44806.8|44846.8|44806.8|0
1646043600000|2022-02-28 10:20:00|44837.4|44797.4|44836.5|44796.5|44837.4|44797.4|44831.8|44791.8|0
1646043610000|2022-02-28 10:20:10|44836.8|44796.8|44836.8|44796.8|44836.8|44796.8|44836.8|44796.8|0
1646043620000|2022-02-28 10:20:20|44832.1|44792.1|44831.8|44791.8|44832.1|44792.1|44831.8|44791.8|0
1646043630000|2022-02-28 10:20:30|44841.5|44801.5|44837.1|44797.1|44841.5|44801.5|44837.1|44797.1|0
1646043640000|2022-02-28 10:20:40|44836.8|44796.8|44836.8|44796.8|44836.8|44796.8|44836.8|44796.8|0
1646043660000|2022-02-28 10:21:00|44841.5|44801.5|44846.5|44806.5|44846.5|44806.5|44836.8|44796.8|1
1646043670000|2022-02-28 10:21:10|44841.8|44801.8|44837.1|44797.1|44841.8|44801.8|44837.1|44797.1|0
1646043680000|2022-02-28 10:21:20|44836.8|44796.8|44831.8|44791.8|44836.8|44796.8|44831.8|44791.8|0
1646043690000|2022-02-28 10:21:30|44821.8|44781.8|44831.8|44791.8|44836.8|44796.8|44821.8|44781.8|1
1646043700000|2022-02-28 10:21:40|44831.5|44791.5|44782.4|44742.4|44831.5|44791.5|44782.4|44742.4|4
1646043710000|2022-02-28 10:21:50|44787.1|44747.1|44787.1|44747.1|44787.1|44747.1|44757.4|44717.4|6
1646043720000|2022-02-28 10:22:00|44797.1|44757.1|44797.1|44757.1|44797.1|44757.1|44797.1|44757.1|1
1646043730000|2022-02-28 10:22:10|44796.8|44756.8|44796.8|44756.8|44796.8|44756.8|44796.8|44756.8|0
1646043740000|2022-02-28 10:22:20|44797.1|44757.1|44797.1|44757.1|44797.1|44757.1|44797.1|44757.1|0
1646043760000|2022-02-28 10:22:40|44792.1|44752.1|44787.1|44747.1|44792.1|44752.1|44787.1|44747.1|0
1646043780000|2022-02-28 10:23:00|44791.8|44751.8|44797.1|44757.1|44797.1|44757.1|44791.8|44751.8|0
1646043790000|2022-02-28 10:23:10|44792.1|44752.1|44796.8|44756.8|44796.8|44756.8|44792.1|44752.1|0
1646043800000|2022-02-28 10:23:20|44797.1|44757.1|44806.8|44766.8|44806.8|44766.8|44797.1|44757.1|0
1646043810000|2022-02-28 10:23:30|44807.1|44767.1|44807.7|44767.7|44817.1|44777.1|44807.1|44767.1|0
1646043820000|2022-02-28 10:23:40|44807.1|44767.1|44767.4|44727.4|44807.1|44767.1|44767.4|44727.4|10
1646043830000|2022-02-28 10:23:50|44766.8|44726.8|44766.8|44726.8|44766.8|44726.8|44766.8|44726.8|0
1646043840000|2022-02-28 10:24:00|44762.1|44722.1|44757.1|44717.1|44762.1|44722.1|44757.1|44717.1|1
1646043850000|2022-02-28 10:24:10|44752.4|44712.4|44756.8|44716.8|44756.8|44716.8|44752.4|44712.4|0
1646043930000|2022-02-28 10:25:30|44751.8|44711.8|44756.5|44716.5|44756.5|44716.5|44751.8|44711.8|0
1646043940000|2022-02-28 10:25:40|44756.8|44716.8|44756.8|44716.8|44756.8|44716.8|44756.8|44716.8|0
1646043980000|2022-02-28 10:26:20|44761.8|44721.8|44766.8|44726.8|44766.8|44726.8|44761.8|44721.8|1
1646044000000|2022-02-28 10:26:40|44771.5|44731.5|44766.8|44726.8|44771.5|44731.5|44766.8|44726.8|1
1646044070000|2022-02-28 10:27:50|44761.8|44721.8|44766.8|44726.8|44766.8|44726.8|44761.8|44721.8|2
1646044100000|2022-02-28 10:28:20|44761.8|44721.8|44766.8|44726.8|44766.8|44726.8|44761.8|44721.8|0
1646044160000|2022-02-28 10:29:20|44767.4|44727.4|44766.8|44726.8|44776.8|44736.8|44766.8|44726.8|2
1646044170000|2022-02-28 10:29:30|||||||||1
1646044180000|2022-02-28 10:29:40|44771.5|44731.5|44776.8|44736.8|44776.8|44736.8|44771.5|44731.5|0
1646044190000|2022-02-28 10:29:50|44776.5|44736.5|44776.8|44736.8|44776.8|44736.8|44776.5|44736.5|0
1646044220000|2022-02-28 10:30:20|44786.2|44746.2|44786.2|44746.2|44786.2|44746.2|44786.2|44746.2|1
1646044230000|2022-02-28 10:30:30|44786.8|44746.8|44786.8|44746.8|44786.8|44746.8|44786.8|44746.8|0
1646044270000|2022-02-28 10:31:10|44806.8|44766.8|44806.8|44766.8|44807.4|44767.4|44806.8|44766.8|3
1646044280000|2022-02-28 10:31:20|44807.1|44767.1|44807.1|44767.1|44807.1|44767.1|44806.8|44766.8|0
1646044290000|2022-02-28 10:31:30|44797.1|44757.1|44821.8|44781.8|44826.8|44786.8|44796.8|44756.8|17
1646044300000|2022-02-28 10:31:40|44806.8|44766.8|44806.8|44766.8|44806.8|44766.8|44806.8|44766.8|5
1646044310000|2022-02-28 10:31:50|44797.4|44757.4|44796.8|44756.8|44797.4|44757.4|44796.8|44756.8|1
1646044320000|2022-02-28 10:32:00|||||||||1
1646044330000|2022-02-28 10:32:10|44786.8|44746.8|44791.8|44751.8|44796.5|44756.5|44786.8|44746.8|3
1646044340000|2022-02-28 10:32:20|44791.5|44751.5|44776.8|44736.8|44791.5|44751.5|44776.8|44736.8|3
1646044350000|2022-02-28 10:32:30|44781.8|44741.8|44771.8|44731.8|44781.8|44741.8|44771.8|44731.8|2
1646044360000|2022-02-28 10:32:40|44781.8|44741.8|44777.1|44737.1|44781.8|44741.8|44776.8|44736.8|3
1646044370000|2022-02-28 10:32:50|44771.8|44731.8|44766.8|44726.8|44771.8|44731.8|44766.8|44726.8|2
1646044380000|2022-02-28 10:33:00|||||||||2
1646044390000|2022-02-28 10:33:10|||||||||2
1646044400000|2022-02-28 10:33:20|44761.8|44721.8|44761.8|44721.8|44766.8|44726.8|44761.8|44721.8|3
1646044410000|2022-02-28 10:33:30|44766.8|44726.8|44766.8|44726.8|44766.8|44726.8|44766.8|44726.8|2
1646044420000|2022-02-28 10:33:40|44761.8|44721.8|44761.8|44721.8|44761.8|44721.8|44761.8|44721.8|2
1646044430000|2022-02-28 10:33:50|||||||||1
1646044440000|2022-02-28 10:34:00|44742.6|44702.6|44712.3|44672.3|44742.6|44702.6|44706.8|44666.8|9
1646044450000|2022-02-28 10:34:10|44717.3|44677.3|44697.3|44657.3|44717.3|44677.3|44697.3|44657.3|3
1646044460000|2022-02-28 10:34:20|44692.3|44652.3|44687.1|44647.1|44697.3|44657.3|44687.1|44647.1|4
1646044470000|2022-02-28 10:34:30|44687.3|44647.3|44697.3|44657.3|44697.3|44657.3|44677.1|44637.1|6
1646044490000|2022-02-28 10:34:50|44692.3|44652.3|44697.3|44657.3|44697.3|44657.3|44692.3|44652.3|1
1646044500000|2022-02-28 10:35:00|44687.9|44647.9|44687.9|44647.9|44687.9|44647.9|44687.9|44647.9|0
1646044510000|2022-02-28 10:35:10|44687.3|44647.3|44697.3|44657.3|44697.3|44657.3|44687.3|44647.3|2
1646044530000|2022-02-28 10:35:30|44707.3|44667.3|44697|44657|44707.3|44667.3|44697|44657|0
1646044540000|2022-02-28 10:35:40|44697.3|44657.3|44697.3|44657.3|44697.3|44657.3|44697.3|44657.3|0
1646044550000|2022-02-28 10:35:50|44692.3|44652.3|44687.3|44647.3|44697.3|44657.3|44687.3|44647.3|0
1646044560000|2022-02-28 10:36:00|44697|44657|44697|44657|44697|44657|44697|44657|0
1646044570000|2022-02-28 10:36:10|44697.3|44657.3|44697.3|44657.3|44697.3|44657.3|44697.3|44657.3|0
1646044590000|2022-02-28 10:36:30|44692.3|44652.3|44697.3|44657.3|44697.3|44657.3|44692|44652|3
1646044610000|2022-02-28 10:36:50|44702.3|44662.3|44697.3|44657.3|44702.3|44662.3|44697.3|44657.3|0
1646044620000|2022-02-28 10:37:00|44692.6|44652.6|44692.6|44652.6|44692.6|44652.6|44692.6|44652.6|0
1646044630000|2022-02-28 10:37:10|44692.3|44652.3|44707.3|44667.3|44707.3|44667.3|44692.3|44652.3|3
1646044670000|2022-02-28 10:37:50|44707|44667|44707|44667|44707|44667|44707|44667|0
1646044680000|2022-02-28 10:38:00|44702.3|44662.3|44707|44667|44707|44667|44702.3|44662.3|1
1646044720000|2022-02-28 10:38:40|44711.7|44671.7|44722|44682|44722|44682|44711.7|44671.7|0
1646044760000|2022-02-28 10:39:20|44735.9|44695.9|44731.7|44691.7|44741.5|44701.5|44731.7|44691.7|3
1646044770000|2022-02-28 10:39:30|44726.7|44686.7|44726.7|44686.7|44726.7|44686.7|44726.7|44686.7|1
1646044780000|2022-02-28 10:39:40|44721.7|44681.7|44706.7|44666.7|44721.7|44681.7|44706.5|44666.5|5
1646044800000|2022-02-28 10:40:00|44716.7|44676.7|44716.7|44676.7|44716.7|44676.7|44716.7|44676.7|3
1646044820000|2022-02-28 10:40:20|44717|44677|44711.7|44671.7|44717|44677|44711.7|44671.7|0
1646044830000|2022-02-28 10:40:30|44716.4|44676.4|44716.7|44676.7|44716.7|44676.7|44716.4|44676.4|0
1646044860000|2022-02-28 10:41:00|44706.7|44666.7|44706.7|44666.7|44706.7|44666.7|44706.7|44666.7|0
1646044870000|2022-02-28 10:41:10|44716.7|44676.7|44706.7|44666.7|44717|44677|44706.7|44666.7|1
1646044880000|2022-02-28 10:41:20|44706.4|44666.4|44701.7|44661.7|44706.7|44666.7|44701.7|44661.7|0
1646044890000|2022-02-28 10:41:30|44706.7|44666.7|44706.7|44666.7|44706.7|44666.7|44706.7|44666.7|0
1646044900000|2022-02-28 10:41:40|44711.4|44671.4|44711.7|44671.7|44711.7|44671.7|44707|44667|0
1646044910000|2022-02-28 10:41:50|44716.4|44676.4|44716.7|44676.7|44716.7|44676.7|44716.4|44676.4|0
1646044920000|2022-02-28 10:42:00|44721.4|44681.4|44717|44677|44721.4|44681.4|44717|44677|0
1646044930000|2022-02-28 10:42:10|44716.7|44676.7|44716.7|44676.7|44716.7|44676.7|44716.7|44676.7|0
1646044960000|2022-02-28 10:42:40|44706.7|44666.7|44706.7|44666.7|44706.7|44666.7|44706.7|44666.7|0
1646044970000|2022-02-28 10:42:50|44701.7|44661.7|44706.4|44666.4|44706.4|44666.4|44701.7|44661.7|0
1646044980000|2022-02-28 10:43:00|44706.7|44666.7|44716.7|44676.7|44716.7|44676.7|44706.7|44666.7|0
1646045000000|2022-02-28 10:43:20|44706.7|44666.7|44716.7|44676.7|44716.7|44676.7|44706.7|44666.7|0
1646045010000|2022-02-28 10:43:30|44717|44677|44717|44677|44717|44677|44717|44677|0
1646045020000|2022-02-28 10:43:40|44716.7|44676.7|44716.7|44676.7|44716.7|44676.7|44716.7|44676.7|0
1646045030000|2022-02-28 10:43:50|44726.7|44686.7|44726.7|44686.7|44726.7|44686.7|44726.7|44686.7|0
1646045060000|2022-02-28 10:44:20|44731.4|44691.4|44726.7|44686.7|44731.7|44691.7|44726.7|44686.7|0
1646045080000|2022-02-28 10:44:40|44731.7|44691.7|44731.7|44691.7|44731.7|44691.7|44731.7|44691.7|0
1646045090000|2022-02-28 10:44:50|44721.7|44681.7|44726.7|44686.7|44726.7|44686.7|44721.7|44681.7|1
1646045120000|2022-02-28 10:45:20|44716.7|44676.7|44716.7|44676.7|44716.7|44676.7|44716.7|44676.7|0
1646045130000|2022-02-28 10:45:30|||||||||1
1646045140000|2022-02-28 10:45:40|44726.7|44686.7|44716.1|44676.1|44726.7|44686.7|44716.1|44676.1|5
1646045150000|2022-02-28 10:45:50|44706.7|44666.7|44706.1|44666.1|44706.7|44666.7|44706.1|44666.1|0
1646045160000|2022-02-28 10:46:00|44716.1|44676.1|44716.1|44676.1|44716.1|44676.1|44716.1|44676.1|0
1646045170000|2022-02-28 10:46:10|44711.4|44671.4|44711.1|44671.1|44711.4|44671.4|44711.1|44671.1|0
1646045190000|2022-02-28 10:46:30|44716.1|44676.1|44716.1|44676.1|44716.1|44676.1|44716.1|44676.1|1
1646045200000|2022-02-28 10:46:40|44716.4|44676.4|44711.7|44671.7|44716.4|44676.4|44711.7|44671.7|3
1646045220000|2022-02-28 10:47:00|44706.4|44666.4|44706.7|44666.7|44706.7|44666.7|44706.4|44666.4|1
1646045230000|2022-02-28 10:47:10|44706.4|44666.4|44696.7|44656.7|44706.4|44666.4|44696.7|44656.7|1
1646045250000|2022-02-28 10:47:30|||||||||1
1646045270000|2022-02-28 10:47:50|44686.4|44646.4|44681.7|44641.7|44686.7|44646.7|44681.7|44641.7|0
1646045280000|2022-02-28 10:48:00|44676.7|44636.7|44676.7|44636.7|44676.7|44636.7|44676.7|44636.7|0
1646045290000|2022-02-28 10:48:10|44681.4|44641.4|44681.7|44641.7|44681.7|44641.7|44681.4|44641.4|0
1646045300000|2022-02-28 10:48:20|44686.7|44646.7|44686.7|44646.7|44686.7|44646.7|44686.7|44646.7|2
1646045310000|2022-02-28 10:48:30|44691.4|44651.4|44696.7|44656.7|44696.7|44656.7|44691.4|44651.4|1
1646045350000|2022-02-28 10:49:10|44681.7|44641.7|44681.7|44641.7|44681.7|44641.7|44681.7|44641.7|2
1646045360000|2022-02-28 10:49:20|44686.7|44646.7|44681.7|44641.7|44686.7|44646.7|44681.7|44641.7|1
1646045370000|2022-02-28 10:49:30|44686.4|44646.4|44686.7|44646.7|44691.4|44651.4|44686.4|44646.4|0
1646045380000|2022-02-28 10:49:40|44686.4|44646.4|44686.7|44646.7|44686.7|44646.7|44686.4|44646.4|0
1646045390000|2022-02-28 10:49:50|44687.3|44647.3|44696.7|44656.7|44696.7|44656.7|44687.3|44647.3|1
1646045400000|2022-02-28 10:50:00|44706.4|44666.4|44706.1|44666.1|44706.4|44666.4|44706.1|44666.1|1
1646045410000|2022-02-28 10:50:10|44701.1|44661.1|44696.1|44656.1|44701.1|44661.1|44696.1|44656.1|1
1646045420000|2022-02-28 10:50:20|44746.1|44706.1|44756.4|44716.4|44765.8|44725.8|44746.1|44706.1|10
1646045430000|2022-02-28 10:50:30|44765.8|44725.8|44756.4|44716.4|44791.1|44751.1|44756.4|44716.4|30
1646045440000|2022-02-28 10:50:40|44761.1|44721.1|44756.1|44716.1|44770.8|44730.8|44756.1|44716.1|2
1646045450000|2022-02-28 10:50:50|44746.1|44706.1|44766.1|44726.1|44771.1|44731.1|44746.1|44706.1|5
1646045460000|2022-02-28 10:51:00|44776.1|44736.1|44765.8|44725.8|44776.1|44736.1|44765.8|44725.8|5
1646045470000|2022-02-28 10:51:10|44766.1|44726.1|44766.1|44726.1|44766.1|44726.1|44766.1|44726.1|0
1646045500000|2022-02-28 10:51:40|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|2
1646045510000|2022-02-28 10:51:50|44761.1|44721.1|44756.4|44716.4|44766.1|44726.1|44756.4|44716.4|1
1646045520000|2022-02-28 10:52:00|44761.4|44721.4|44756.1|44716.1|44761.4|44721.4|44756.1|44716.1|0
1646045530000|2022-02-28 10:52:10|44756.4|44716.4|44746.1|44706.1|44756.4|44716.4|44746.1|44706.1|0
1646045540000|2022-02-28 10:52:20|44746.4|44706.4|44751.1|44711.1|44751.1|44711.1|44746.4|44706.4|3
1646045550000|2022-02-28 10:52:30|44756.1|44716.1|44756.1|44716.1|44756.4|44716.4|44756.1|44716.1|1
1646045560000|2022-02-28 10:52:40|44755.8|44715.8|44751.1|44711.1|44755.8|44715.8|44751.1|44711.1|0
1646045570000|2022-02-28 10:52:50|44756.1|44716.1|44766.1|44726.1|44771.1|44731.1|44756.1|44716.1|14
1646045580000|2022-02-28 10:53:00|44756.4|44716.4|44756.1|44716.1|44756.4|44716.4|44756.1|44716.1|0
1646045590000|2022-02-28 10:53:10|44756.4|44716.4|44756.1|44716.1|44756.4|44716.4|44756.1|44716.1|0
1646045600000|2022-02-28 10:53:20|44746.4|44706.4|44746.4|44706.4|44746.4|44706.4|44746.4|44706.4|0
1646045610000|2022-02-28 10:53:30|44746.1|44706.1|44746.1|44706.1|44746.1|44706.1|44746.1|44706.1|0
1646045630000|2022-02-28 10:53:50|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|1
1646045640000|2022-02-28 10:54:00|44756.1|44716.1|44736.1|44696.1|44756.1|44716.1|44736.1|44696.1|0
1646045650000|2022-02-28 10:54:10|44746.1|44706.1|44746.1|44706.1|44746.1|44706.1|44746.1|44706.1|1
1646045700000|2022-02-28 10:55:00|44750.8|44710.8|44746.1|44706.1|44751.1|44711.1|44746.1|44706.1|0
1646045710000|2022-02-28 10:55:10|44736.7|44696.7|44736.1|44696.1|44736.7|44696.7|44736.1|44696.1|0
1646045720000|2022-02-28 10:55:20|44731.1|44691.1|44746.4|44706.4|44746.4|44706.4|44731.1|44691.1|1
1646045730000|2022-02-28 10:55:30|44736.1|44696.1|44736.1|44696.1|44736.1|44696.1|44736.1|44696.1|0
1646045740000|2022-02-28 10:55:40|44731.4|44691.4|44740.5|44700.5|44740.5|44700.5|44731.1|44691.1|1
1646045750000|2022-02-28 10:55:50|44745.8|44705.8|44736.4|44696.4|44746.1|44706.1|44736.4|44696.4|0
1646045760000|2022-02-28 10:56:00|44745.8|44705.8|44756.1|44716.1|44756.1|44716.1|44745.8|44705.8|0
1646045790000|2022-02-28 10:56:30|44746.1|44706.1|44746.1|44706.1|44746.1|44706.1|44746.1|44706.1|0
1646045800000|2022-02-28 10:56:40|44741.4|44701.4|44746.1|44706.1|44746.1|44706.1|44731.1|44691.1|2
1646045820000|2022-02-28 10:57:00|44751.4|44711.4|44756.4|44716.4|44756.4|44716.4|44751.4|44711.4|1
1646045840000|2022-02-28 10:57:20|44771.1|44731.1|44776.4|44736.4|44776.4|44736.4|44771.1|44731.1|5
1646045860000|2022-02-28 10:57:40|44776.1|44736.1|44776.4|44736.4|44776.4|44736.4|44776.1|44736.1|0
1646045870000|2022-02-28 10:57:50|44776.1|44736.1|44776.1|44736.1|44776.1|44736.1|44776.1|44736.1|0
1646045880000|2022-02-28 10:58:00|44781.1|44741.1|44781.1|44741.1|44781.1|44741.1|44781.1|44741.1|0
1646045900000|2022-02-28 10:58:20|44776.4|44736.4|44766.1|44726.1|44776.4|44736.4|44766.1|44726.1|9
1646045940000|2022-02-28 10:59:00|44756.6|44716.6|44776.1|44736.1|44776.1|44736.1|44756.4|44716.4|2
1646045950000|2022-02-28 10:59:10|44771.4|44731.4|44766.1|44726.1|44771.4|44731.4|44766.1|44726.1|0
1646045990000|2022-02-28 10:59:50|44775.8|44735.8|44775.8|44735.8|44775.8|44735.8|44775.8|44735.8|0
1646046000000|2022-02-28 11:00:00|44776.1|44736.1|44771.1|44731.1|44776.1|44736.1|44766.1|44726.1|0
1646046010000|2022-02-28 11:00:10|44775.8|44735.8|44776.1|44736.1|44776.1|44736.1|44775.8|44735.8|0
1646046030000|2022-02-28 11:00:30|44781.1|44741.1|44776.1|44736.1|44781.1|44741.1|44776.1|44736.1|0
1646046070000|2022-02-28 11:01:10|44771.4|44731.4|44761.4|44721.4|44771.4|44731.4|44761.4|44721.4|1
1646046080000|2022-02-28 11:01:20|44756.6|44716.6|44756.3|44716.3|44756.6|44716.6|44756.3|44716.3|0
1646046110000|2022-02-28 11:01:50|44751.3|44711.3|44736.1|44696.1|44751.3|44711.3|44731.1|44691.1|2
1646046120000|2022-02-28 11:02:00|||||||||2
1646046130000|2022-02-28 11:02:10|44696.3|44656.3|44686.3|44646.3|44696.3|44656.3|44686.1|44646.1|5
1646046140000|2022-02-28 11:02:20|44681.3|44641.3|44681.1|44641.1|44686.1|44646.1|44681.1|44641.1|1
1646046150000|2022-02-28 11:02:30|44666.1|44626.1|44666.1|44626.1|44666.1|44626.1|44656.1|44616.1|3
1646046160000|2022-02-28 11:02:40|44661.3|44621.3|44661.1|44621.1|44661.3|44621.3|44661.1|44621.1|0
1646046170000|2022-02-28 11:02:50|44665.8|44625.8|44676.1|44636.1|44676.1|44636.1|44661.3|44621.3|4
1646046180000|2022-02-28 11:03:00|44666.1|44626.1|44661.1|44621.1|44666.1|44626.1|44656.1|44616.1|4
1646046200000|2022-02-28 11:03:20|44666.3|44626.3|44656.1|44616.1|44666.3|44626.3|44656.1|44616.1|2
1646046210000|2022-02-28 11:03:30|44665.5|44625.5|44666.1|44626.1|44666.3|44626.3|44665.5|44625.5|0
1646046220000|2022-02-28 11:03:40|44656.1|44616.1|44656|44616|44656.1|44616.1|44656|44616|1
1646046230000|2022-02-28 11:03:50|44671.3|44631.3|44676|44636|44676|44636|44671.3|44631.3|0
1646046240000|2022-02-28 11:04:00|44671|44631|44661|44621|44671|44631|44656|44616|1
1646046250000|2022-02-28 11:04:10|44656|44616|44656|44616|44661.3|44621.3|44656|44616|0
1646046270000|2022-02-28 11:04:30|44661.3|44621.3|44666.3|44626.3|44666.3|44626.3|44661.3|44621.3|0
1646046280000|2022-02-28 11:04:40|44656|44616|44655.8|44615.8|44656|44616|44646.3|44606.3|2
1646046290000|2022-02-28 11:04:50|44656|44616|44656|44616|44656|44616|44656|44616|0
1646046300000|2022-02-28 11:05:00|44656.3|44616.3|44656|44616|44666.3|44626.3|44656|44616|0
1646046310000|2022-02-28 11:05:10|44651.3|44611.3|44646|44606|44651.3|44611.3|44646|44606|1
1646046320000|2022-02-28 11:05:20|44646.3|44606.3|44656|44616|44656|44616|44646.3|44606.3|6
1646046340000|2022-02-28 11:05:40|44666|44626|44666|44626|44666|44626|44666|44626|1
1646046350000|2022-02-28 11:05:50|44656.3|44616.3|44656|44616|44656.3|44616.3|44656|44616|1
1646046360000|2022-02-28 11:06:00|44666|44626|44666|44626|44666|44626|44666|44626|1
1646046370000|2022-02-28 11:06:10|44656|44616|44666|44626|44666|44626|44656|44616|0
1646046380000|2022-02-28 11:06:20|44661.3|44621.3|44666|44626|44666|44626|44656|44616|0
1646046400000|2022-02-28 11:06:40|44676.3|44636.3|44676.3|44636.3|44676.3|44636.3|44676.3|44636.3|1
1646046410000|2022-02-28 11:06:50|44676|44636|44666|44626|44676|44636|44666|44626|0
1646046420000|2022-02-28 11:07:00|44676.3|44636.3|44686|44646|44686|44646|44676.3|44636.3|2
1646046450000|2022-02-28 11:07:30|||||||||1
1646046480000|2022-02-28 11:08:00|44676.3|44636.3|44676.3|44636.3|44676.3|44636.3|44671.3|44631.3|1
1646046490000|2022-02-28 11:08:10|44681|44641|44686|44646|44686|44646|44681|44641|0
1646046520000|2022-02-28 11:08:40|||||||||1
1646046540000|2022-02-28 11:09:00|44696.3|44656.3|44696.3|44656.3|44696.3|44656.3|44696.3|44656.3|1
1646046550000|2022-02-28 11:09:10|44701|44661|44706|44666|44706|44666|44701|44661|0
1646046560000|2022-02-28 11:09:20|44701.3|44661.3|44686.3|44646.3|44701.3|44661.3|44686.3|44646.3|1
1646046570000|2022-02-28 11:09:30|44686|44646|44676|44636|44686|44646|44676|44636|1
1646046580000|2022-02-28 11:09:40|44676.3|44636.3|44676.3|44636.3|44686|44646|44676.3|44636.3|0
1646046590000|2022-02-28 11:09:50|44671.6|44631.6|44676.3|44636.3|44676.3|44636.3|44671.6|44631.6|1
1646046600000|2022-02-28 11:10:00|44676|44636|44676|44636|44676|44636|44676|44636|0
1646046610000|2022-02-28 11:10:10|44676.3|44636.3|44676|44636|44676.3|44636.3|44676|44636|0
1646046620000|2022-02-28 11:10:20|44676.3|44636.3|44676.3|44636.3|44676.3|44636.3|44676.3|44636.3|0
1646046630000|2022-02-28 11:10:30|44676|44636|44685.7|44645.7|44685.7|44645.7|44671.3|44631.3|1
1646046640000|2022-02-28 11:10:40|44686|44646|44696|44656|44696.3|44656.3|44686|44646|0
1646046650000|2022-02-28 11:10:50|44691.3|44651.3|44701.3|44661.3|44701.3|44661.3|44691|44651|1
1646046660000|2022-02-28 11:11:00|44696.6|44656.6|44696.3|44656.3|44696.6|44656.6|44696.3|44656.3|0
1646046670000|2022-02-28 11:11:10|44686|44646|44686|44646|44686|44646|44686|44646|2
1646046680000|2022-02-28 11:11:20|44690.7|44650.7|44691|44651|44696.3|44656.3|44690.7|44650.7|0
1646046690000|2022-02-28 11:11:30|44686|44646|44681|44641|44686|44646|44681|44641|0
1646046710000|2022-02-28 11:11:50|44676.3|44636.3|44676.3|44636.3|44676.3|44636.3|44671.3|44631.3|1
1646046720000|2022-02-28 11:12:00|44685.7|44645.7|44686|44646|44686|44646|44685.7|44645.7|0
1646046740000|2022-02-28 11:12:20|44676.3|44636.3|44676|44636|44676.3|44636.3|44676|44636|0
1646046750000|2022-02-28 11:12:30|44676.3|44636.3|44671|44631|44676.3|44636.3|44671|44631|0
1646046760000|2022-02-28 11:12:40|44681|44641|44676.3|44636.3|44681|44641|44676|44636|1
1646046770000|2022-02-28 11:12:50|44676|44636|44685.7|44645.7|44685.7|44645.7|44676|44636|0
1646046780000|2022-02-28 11:13:00|44686|44646|44681|44641|44686|44646|44676|44636|0
1646046800000|2022-02-28 11:13:20|44685.7|44645.7|44686|44646|44686|44646|44685.7|44645.7|1
1646046810000|2022-02-28 11:13:30|44681|44641|44681|44641|44681|44641|44681|44641|0
1646046820000|2022-02-28 11:13:40|44705.7|44665.7|44696.3|44656.3|44711|44671|44696.3|44656.3|7
1646046830000|2022-02-28 11:13:50|44696|44656|44701|44661|44705.7|44665.7|44696|44656|0
1646046840000|2022-02-28 11:14:00|44696.3|44656.3|44696|44656|44701.3|44661.3|44696|44656|0
1646046850000|2022-02-28 11:14:10|44696.3|44656.3|44696.3|44656.3|44696.3|44656.3|44696.3|44656.3|0
1646046870000|2022-02-28 11:14:30|44696|44656|44686|44646|44696|44656|44686|44646|0
1646046880000|2022-02-28 11:14:40|44656.6|44616.6|44666.3|44626.3|44666.3|44626.3|44656.6|44616.6|7
1646046930000|2022-02-28 11:15:30|44661.3|44621.3|44656.6|44616.6|44661.3|44621.3|44656.6|44616.6|1
1646046940000|2022-02-28 11:15:40|44651.6|44611.6|44666.3|44626.3|44666.3|44626.3|44646.3|44606.3|2
1646046960000|2022-02-28 11:16:00|44661.6|44621.6|44671.3|44631.3|44671.3|44631.3|44661.6|44621.6|1
1646046970000|2022-02-28 11:16:10|44676|44636|44676.3|44636.3|44676.6|44636.6|44676|44636|1
1646046990000|2022-02-28 11:16:30|44676.6|44636.6|44676.6|44636.6|44676.6|44636.6|44676.6|44636.6|0
1646047000000|2022-02-28 11:16:40|44676.3|44636.3|44681.3|44641.3|44681.3|44641.3|44676.3|44636.3|0
1646047010000|2022-02-28 11:16:50|44676.6|44636.6|44676.6|44636.6|44676.6|44636.6|44676.3|44636.3|1
1646047020000|2022-02-28 11:17:00|44676.3|44636.3|44681.3|44641.3|44681.3|44641.3|44671.3|44631.3|0
1646047030000|2022-02-28 11:17:10|44691.3|44651.3|44691.3|44651.3|44691.3|44651.3|44691.3|44651.3|2
1646047040000|2022-02-28 11:17:20|44691|44651|44681.3|44641.3|44691|44651|44681.3|44641.3|1
1646047050000|2022-02-28 11:17:30|44676.3|44636.3|44676.3|44636.3|44676.3|44636.3|44676.3|44636.3|0
1646047060000|2022-02-28 11:17:40|44676|44636|44686.3|44646.3|44686.3|44646.3|44671.9|44631.9|0
1646047080000|2022-02-28 11:18:00|44681.6|44641.6|44686.3|44646.3|44686.3|44646.3|44676.3|44636.3|0
1646047100000|2022-02-28 11:18:20|44681.6|44641.6|44696|44656|44696|44656|44681.6|44641.6|1
1646047110000|2022-02-28 11:18:30|44691.3|44651.3|44686.6|44646.6|44691.3|44651.3|44686.6|44646.6|1
1646047120000|2022-02-28 11:18:40|44686|44646|44686|44646|44686.3|44646.3|44681.3|44641.3|0
1646047140000|2022-02-28 11:19:00|44686.3|44646.3|44686.3|44646.3|44686.3|44646.3|44686.3|44646.3|0
1646047170000|2022-02-28 11:19:30|44686|44646|44676.3|44636.3|44686|44646|44676.3|44636.3|0
1646047210000|2022-02-28 11:20:10|44671.6|44631.6|44696.3|44656.3|44696.3|44656.3|44671.6|44631.6|3
1646047230000|2022-02-28 11:20:30|44696|44656|44696|44656|44696|44656|44696|44656|0
1646047250000|2022-02-28 11:20:50|44691.3|44651.3|44686|44646|44691.3|44651.3|44681.3|44641.3|1
1646047260000|2022-02-28 11:21:00|44686.3|44646.3|44686.3|44646.3|44686.3|44646.3|44686.3|44646.3|0
1646047280000|2022-02-28 11:21:20|44686.5|44646.5|44686.8|44646.8|44686.8|44646.8|44681.8|44641.8|0
1646047290000|2022-02-28 11:21:30|44681.8|44641.8|44681.3|44641.3|44681.8|44641.8|44681.3|44641.3|0
1646047300000|2022-02-28 11:21:40|44691.3|44651.3|44681.3|44641.3|44691.3|44651.3|44681.3|44641.3|5
1646047310000|2022-02-28 11:21:50|44676.5|44636.5|44676.3|44636.3|44676.5|44636.5|44676.3|44636.3|0
1646047320000|2022-02-28 11:22:00|44676.5|44636.5|44686.3|44646.3|44691.8|44651.8|44676.3|44636.3|2
1646047330000|2022-02-28 11:22:10|44686|44646|44691|44651|44691|44651|44686|44646|0
1646047340000|2022-02-28 11:22:20|44691.3|44651.3|44706.3|44666.3|44706.3|44666.3|44691.3|44651.3|1
1646047350000|2022-02-28 11:22:30|44706|44666|44701.2|44661.2|44706|44666|44701.2|44661.2|0
1646047360000|2022-02-28 11:22:40|44696.2|44656.2|44706.2|44666.2|44706.2|44666.2|44691.2|44651.2|1
1646047390000|2022-02-28 11:23:10|44765.7|44725.7|44776|44736|44776|44736|44765.7|44725.7|7
1646047400000|2022-02-28 11:23:20|44775.7|44735.7|44756|44716|44775.7|44735.7|44756|44716|3
1646047410000|2022-02-28 11:23:30|||||||||1
1646047430000|2022-02-28 11:23:50|44751|44711|44751|44711|44751|44711|44751|44711|2
1646047440000|2022-02-28 11:24:00|44751.2|44711.2|44756|44716|44756|44716|44751.2|44711.2|5
1646047450000|2022-02-28 11:24:10|44760.7|44720.7|44756|44716|44760.7|44720.7|44756|44716|1
1646047470000|2022-02-28 11:24:30|44760.7|44720.7|44770.9|44730.9|44771|44731|44760.7|44720.7|4
1646047480000|2022-02-28 11:24:40|44775.7|44735.7|44770.9|44730.9|44780.9|44740.9|44770.9|44730.9|1
1646047520000|2022-02-28 11:25:20|44785.7|44745.7|44790.7|44750.7|44790.7|44750.7|44785.7|44745.7|3
1646047530000|2022-02-28 11:25:30|44785.7|44745.7|44780.9|44740.9|44785.9|44745.9|44780.9|44740.9|1
1646047540000|2022-02-28 11:25:40|44785.9|44745.9|44785.9|44745.9|44785.9|44745.9|44785.9|44745.9|2
1646047550000|2022-02-28 11:25:50|44786.2|44746.2|44795.9|44755.9|44795.9|44755.9|44785.9|44745.9|1
1646047560000|2022-02-28 11:26:00|44795.7|44755.7|44785.9|44745.9|44795.9|44755.9|44785.9|44745.9|1
1646047570000|2022-02-28 11:26:10|44795.7|44755.7|44795.9|44755.9|44800.7|44760.7|44795.7|44755.7|2
1646047580000|2022-02-28 11:26:20|44795.7|44755.7|44795.7|44755.7|44795.7|44755.7|44795.7|44755.7|0
1646047590000|2022-02-28 11:26:30|44801.2|44761.2|44796.2|44756.2|44801.2|44761.2|44796.2|44756.2|5
1646047600000|2022-02-28 11:26:40|44795.9|44755.9|44795.9|44755.9|44795.9|44755.9|44795.9|44755.9|0
1646047610000|2022-02-28 11:26:50|44805.9|44765.9|44825.9|44785.9|44825.9|44785.9|44805.9|44765.9|2
1646047630000|2022-02-28 11:27:10|44845.9|44805.9|44851.2|44811.2|44851.2|44811.2|44845.9|44805.9|5
1646047640000|2022-02-28 11:27:20|44850.9|44810.9|44826.2|44786.2|44856.2|44816.2|44826.2|44786.2|14
1646047650000|2022-02-28 11:27:30|44840.4|44800.4|44841.2|44801.2|44841.2|44801.2|44840.4|44800.4|3
1646047660000|2022-02-28 11:27:40|44831.2|44791.2|44831.2|44791.2|44831.2|44791.2|44831.2|44791.2|1
1646047680000|2022-02-28 11:28:00|44825.9|44785.9|44825.9|44785.9|44825.9|44785.9|44825.9|44785.9|0
1646047690000|2022-02-28 11:28:10|44821.2|44781.2|44821.2|44781.2|44821.2|44781.2|44821.2|44781.2|0
1646047700000|2022-02-28 11:28:20|44820.9|44780.9|44820.9|44780.9|44825.9|44785.9|44820.9|44780.9|1
1646047760000|2022-02-28 11:29:20|44806.2|44766.2|44806.2|44766.2|44806.2|44766.2|44806.2|44766.2|1
1646047770000|2022-02-28 11:29:30|44810.9|44770.9|44815.9|44775.9|44815.9|44775.9|44810.9|44770.9|1
1646047780000|2022-02-28 11:29:40|||||||||1
1646047800000|2022-02-28 11:30:00|||||||||1
1646047810000|2022-02-28 11:30:10|44816.2|44776.2|44816.2|44776.2|44816.2|44776.2|44816.2|44776.2|0
1646047820000|2022-02-28 11:30:20|44810.9|44770.9|44810.9|44770.9|44810.9|44770.9|44810.9|44770.9|0
1646047850000|2022-02-28 11:30:50|44811.2|44771.2|44816.2|44776.2|44816.2|44776.2|44811.2|44771.2|0
1646047860000|2022-02-28 11:31:00|44815.9|44775.9|44816.2|44776.2|44816.2|44776.2|44815.9|44775.9|0
1646047900000|2022-02-28 11:31:40|44815.9|44775.9|44830.9|44790.9|44830.9|44790.9|44815.9|44775.9|0
1646047910000|2022-02-28 11:31:50|44831.2|44791.2|44825.9|44785.9|44831.2|44791.2|44820.9|44780.9|3
1646047940000|2022-02-28 11:32:20|44830.9|44790.9|44825.9|44785.9|44835.9|44795.9|44825.9|44785.9|3
1646047950000|2022-02-28 11:32:30|44820.9|44780.9|44815.9|44775.9|44820.9|44780.9|44815.9|44775.9|0
1646047960000|2022-02-28 11:32:40|44816.2|44776.2|44810.9|44770.9|44816.2|44776.2|44810.9|44770.9|0
1646047990000|2022-02-28 11:33:10|44815.9|44775.9|44816.2|44776.2|44816.2|44776.2|44815.9|44775.9|0
1646048030000|2022-02-28 11:33:50|44815.9|44775.9|44816.2|44776.2|44816.2|44776.2|44810.9|44770.9|0
1646048040000|2022-02-28 11:34:00|44811.5|44771.5|44820.9|44780.9|44820.9|44780.9|44811.5|44771.5|0
1646048060000|2022-02-28 11:34:20|44816.2|44776.2|44810.9|44770.9|44816.2|44776.2|44810.9|44770.9|1
1646048070000|2022-02-28 11:34:30|44825.9|44785.9|44825.9|44785.9|44825.9|44785.9|44825.6|44785.6|2
1646048080000|2022-02-28 11:34:40|44821.2|44781.2|44815.9|44775.9|44821.2|44781.2|44815.9|44775.9|0
1646048100000|2022-02-28 11:35:00|44816.2|44776.2|44825.9|44785.9|44826.2|44786.2|44816.2|44776.2|2
1646048130000|2022-02-28 11:35:30|44815.9|44775.9|44810.9|44770.9|44815.9|44775.9|44810.9|44770.9|5
1646048140000|2022-02-28 11:35:40|44815.9|44775.9|44815.9|44775.9|44815.9|44775.9|44815.9|44775.9|2
1646048150000|2022-02-28 11:35:50|||||||||1
1646048170000|2022-02-28 11:36:10|44820.6|44780.6|44820.9|44780.9|44820.9|44780.9|44820.6|44780.6|1
1646048200000|2022-02-28 11:36:40|||||||||1
1646048220000|2022-02-28 11:37:00|44816.2|44776.2|44815.9|44775.9|44816.2|44776.2|44815.9|44775.9|0
1646048230000|2022-02-28 11:37:10|44810.9|44770.9|44820.9|44780.9|44820.9|44780.9|44810.9|44770.9|2
1646048240000|2022-02-28 11:37:20|44816.2|44776.2|44830.9|44790.9|44830.9|44790.9|44815.9|44775.9|3
1646048250000|2022-02-28 11:37:30|44835.9|44795.9|44835.9|44795.9|44835.9|44795.9|44835.9|44795.9|0
1646048260000|2022-02-28 11:37:40|44840.9|44800.9|44835.9|44795.9|44840.9|44800.9|44835.9|44795.9|4
1646048270000|2022-02-28 11:37:50|44840.6|44800.6|44865.9|44825.9|44866.2|44826.2|44840.6|44800.6|6
1646048280000|2022-02-28 11:38:00|44870.6|44830.6|44865.9|44825.9|44895.9|44855.9|44865.9|44825.9|12
1646048300000|2022-02-28 11:38:20|44865.6|44825.6|44865.6|44825.6|44865.9|44825.9|44865.6|44825.6|0
1646048310000|2022-02-28 11:38:30|44865.9|44825.9|44865.6|44825.6|44865.9|44825.9|44865.6|44825.6|0
1646048320000|2022-02-28 11:38:40|44860.9|44820.9|44860.9|44820.9|44865.6|44825.6|44860.6|44820.6|6
1646048330000|2022-02-28 11:38:50|44855.9|44815.9|44855.9|44815.9|44855.9|44815.9|44855.6|44815.6|1
1646048340000|2022-02-28 11:39:00|44856.2|44816.2|44856.2|44816.2|44856.2|44816.2|44856.2|44816.2|0
1646048350000|2022-02-28 11:39:10|44855.9|44815.9|44855.9|44815.9|44855.9|44815.9|44855.9|44815.9|0
1646048360000|2022-02-28 11:39:20|||||||||2
1646048370000|2022-02-28 11:39:30|44865.9|44825.9|44865.9|44825.9|44865.9|44825.9|44865.9|44825.9|0
1646048410000|2022-02-28 11:40:10|44855.6|44815.6|44855.9|44815.9|44855.9|44815.9|44855.6|44815.6|1
1646048430000|2022-02-28 11:40:30|44855.6|44815.6|44845.9|44805.9|44855.6|44815.6|44845.9|44805.9|0
1646048440000|2022-02-28 11:40:40|44841.2|44801.2|44835.9|44795.9|44841.2|44801.2|44835.9|44795.9|0
1646048450000|2022-02-28 11:40:50|44831.2|44791.2|44840.9|44800.9|44840.9|44800.9|44831.2|44791.2|1
1646048460000|2022-02-28 11:41:00|44836.2|44796.2|44835.9|44795.9|44836.2|44796.2|44835.9|44795.9|1
1646048470000|2022-02-28 11:41:10|44831.2|44791.2|44845.9|44805.9|44845.9|44805.9|44831.2|44791.2|1
1646048490000|2022-02-28 11:41:30|44845.6|44805.6|44845.6|44805.6|44845.6|44805.6|44845.6|44805.6|2
1646048500000|2022-02-28 11:41:40|44830.9|44790.9|44820.9|44780.9|44835.6|44795.6|44820.9|44780.9|6
1646048520000|2022-02-28 11:42:00|44830.9|44790.9|44830.9|44790.9|44830.9|44790.9|44830.9|44790.9|1
1646048530000|2022-02-28 11:42:10|44825.9|44785.9|44825.9|44785.9|44825.9|44785.9|44825.9|44785.9|0
1646048540000|2022-02-28 11:42:20|44815.6|44775.6|44805.9|44765.9|44815.6|44775.6|44805.9|44765.9|24
1646048550000|2022-02-28 11:42:30|44810.9|44770.9|44806.2|44766.2|44810.9|44770.9|44806.2|44766.2|0
1646048560000|2022-02-28 11:42:40|44805.9|44765.9|44775.9|44735.9|44805.9|44765.9|44775.9|44735.9|1
1646048570000|2022-02-28 11:42:50|44775.6|44735.6|44770.9|44730.9|44775.6|44735.6|44770.9|44730.9|1
1646048580000|2022-02-28 11:43:00|44775.6|44735.6|44775.9|44735.9|44775.9|44735.9|44775.6|44735.6|0
1646048590000|2022-02-28 11:43:10|44776.2|44736.2|44775.9|44735.9|44776.2|44736.2|44775.9|44735.9|0
1646048600000|2022-02-28 11:43:20|44770.9|44730.9|44801.2|44761.2|44801.2|44761.2|44770.9|44730.9|2
1646048610000|2022-02-28 11:43:30|44801.4|44761.4|44806.2|44766.2|44806.2|44766.2|44801.4|44761.4|1
1646048620000|2022-02-28 11:43:40|44806.4|44766.4|44806.4|44766.4|44816.1|44776.1|44806.1|44766.1|1
1646048660000|2022-02-28 11:44:20|44801.1|44761.1|44806.1|44766.1|44806.1|44766.1|44801.1|44761.1|0
1646048670000|2022-02-28 11:44:30|44806.4|44766.4|44806.4|44766.4|44806.4|44766.4|44806.4|44766.4|0
1646048690000|2022-02-28 11:44:50|44815.9|44775.9|44816.1|44776.1|44816.1|44776.1|44815.9|44775.9|1
1646048700000|2022-02-28 11:45:00|44826.1|44786.1|44825.9|44785.9|44826.1|44786.1|44821.1|44781.1|2
1646048710000|2022-02-28 11:45:10|44826.4|44786.4|44821.1|44781.1|44826.4|44786.4|44821.1|44781.1|0
1646048720000|2022-02-28 11:45:20|44820.9|44780.9|44816.1|44776.1|44826.4|44786.4|44816.1|44776.1|1
1646048740000|2022-02-28 11:45:40|44816.4|44776.4|44805.8|44765.8|44816.4|44776.4|44805.8|44765.8|1
1646048750000|2022-02-28 11:45:50|44801.1|44761.1|44816.4|44776.4|44816.4|44776.4|44801.1|44761.1|1
1646048760000|2022-02-28 11:46:00|44806.4|44766.4|44806.1|44766.1|44806.4|44766.4|44801.1|44761.1|0
1646048770000|2022-02-28 11:46:10|44806.4|44766.4|44806.4|44766.4|44806.4|44766.4|44806.4|44766.4|0
1646048780000|2022-02-28 11:46:20|44811.1|44771.1|44816.4|44776.4|44820.8|44780.8|44811.1|44771.1|0
1646048790000|2022-02-28 11:46:30|44816.1|44776.1|44816.1|44776.1|44816.1|44776.1|44816.1|44776.1|0
1646048800000|2022-02-28 11:46:40|44816.4|44776.4|44816.4|44776.4|44816.4|44776.4|44816.4|44776.4|0
1646048810000|2022-02-28 11:46:50|44816.1|44776.1|44816.4|44776.4|44816.4|44776.4|44816.1|44776.1|1
1646048820000|2022-02-28 11:47:00|44816.1|44776.1|44816.1|44776.1|44816.1|44776.1|44816.1|44776.1|0
1646048830000|2022-02-28 11:47:10|44816.4|44776.4|44816.1|44776.1|44816.4|44776.4|44816.1|44776.1|0
1646048840000|2022-02-28 11:47:20|44811.4|44771.4|44806.1|44766.1|44811.4|44771.4|44806.1|44766.1|0
1646048850000|2022-02-28 11:47:30|44806.4|44766.4|44806.4|44766.4|44806.4|44766.4|44806.1|44766.1|0
1646048860000|2022-02-28 11:47:40|44806.1|44766.1|44806.1|44766.1|44806.1|44766.1|44806.1|44766.1|0
1646048870000|2022-02-28 11:47:50|44805.8|44765.8|44781.7|44741.7|44805.8|44765.8|44770.8|44730.8|5
1646048880000|2022-02-28 11:48:00|44786.7|44746.7|44786.7|44746.7|44786.7|44746.7|44786.7|44746.7|0
1646048890000|2022-02-28 11:48:10|44771.4|44731.4|44776.1|44736.1|44776.1|44736.1|44771.4|44731.4|2
1646048900000|2022-02-28 11:48:20|44776.4|44736.4|44776.4|44736.4|44776.4|44736.4|44776.4|44736.4|9
1646048910000|2022-02-28 11:48:30|44771.7|44731.7|44776.4|44736.4|44776.4|44736.4|44756.7|44716.7|1
1646048920000|2022-02-28 11:48:40|44796.4|44756.4|44796.4|44756.4|44796.4|44756.4|44796.4|44756.4|5
1646048940000|2022-02-28 11:49:00|44791.1|44751.1|44785.8|44745.8|44791.1|44751.1|44785.8|44745.8|0
1646048950000|2022-02-28 11:49:10|44786.1|44746.1|44785.8|44745.8|44786.1|44746.1|44785.8|44745.8|2
1646048960000|2022-02-28 11:49:20|||||||||2
1646048970000|2022-02-28 11:49:30|44786.1|44746.1|44786.1|44746.1|44786.4|44746.4|44786.1|44746.1|0
1646048980000|2022-02-28 11:49:40|44796.4|44756.4|44795.8|44755.8|44796.4|44756.4|44795.8|44755.8|1
1646048990000|2022-02-28 11:49:50|44790.8|44750.8|44790.8|44750.8|44790.8|44750.8|44790.8|44750.8|0
1646049000000|2022-02-28 11:50:00|44791.1|44751.1|44805.8|44765.8|44806.4|44766.4|44790.8|44750.8|6
1646049010000|2022-02-28 11:50:10|44806.1|44766.1|44806.1|44766.1|44806.1|44766.1|44806.1|44766.1|7
1646049020000|2022-02-28 11:50:20|44806.4|44766.4|44806.1|44766.1|44806.4|44766.4|44806.1|44766.1|0
1646049030000|2022-02-28 11:50:30|44806.4|44766.4|44806.1|44766.1|44806.4|44766.4|44806.1|44766.1|0
1646049040000|2022-02-28 11:50:40|44805.8|44765.8|44806.4|44766.4|44806.4|44766.4|44805.8|44765.8|0
1646049050000|2022-02-28 11:50:50|44811.4|44771.4|44816.4|44776.4|44816.4|44776.4|44811.4|44771.4|1
1646049060000|2022-02-28 11:51:00|44826.1|44786.1|44826.1|44786.1|44826.1|44786.1|44826.1|44786.1|1
1646049070000|2022-02-28 11:51:10|44825.8|44785.8|44825.8|44785.8|44825.8|44785.8|44825.8|44785.8|0
1646049080000|2022-02-28 11:51:20|44826.1|44786.1|44826.1|44786.1|44826.1|44786.1|44826.1|44786.1|0
1646049090000|2022-02-28 11:51:30|44825.8|44785.8|44820.8|44780.8|44825.8|44785.8|44820.8|44780.8|0
1646049100000|2022-02-28 11:51:40|44815.8|44775.8|44815.8|44775.8|44816.1|44776.1|44815.8|44775.8|1
1646049110000|2022-02-28 11:51:50|44811.1|44771.1|44811.1|44771.1|44811.1|44771.1|44811.1|44771.1|0
1646049120000|2022-02-28 11:52:00|44805.8|44765.8|44815.8|44775.8|44815.8|44775.8|44805.8|44765.8|0
1646049140000|2022-02-28 11:52:20|44816.4|44776.4|44816.4|44776.4|44816.4|44776.4|44816.4|44776.4|0
1646049150000|2022-02-28 11:52:30|44816.1|44776.1|44816.1|44776.1|44816.1|44776.1|44816.1|44776.1|0
1646049160000|2022-02-28 11:52:40|44816.4|44776.4|44816.1|44776.1|44816.4|44776.4|44816.1|44776.1|0
1646049170000|2022-02-28 11:52:50|44821.1|44781.1|44816.4|44776.4|44821.1|44781.1|44816.4|44776.4|0
1646049180000|2022-02-28 11:53:00|44815.8|44775.8|44806.1|44766.1|44815.8|44775.8|44806.1|44766.1|1
1646049190000|2022-02-28 11:53:10|44805.8|44765.8|44815.8|44775.8|44815.8|44775.8|44805.8|44765.8|1
1646049260000|2022-02-28 11:54:20|44806.1|44766.1|44806.1|44766.1|44820.8|44780.8|44805.8|44765.8|1
1646049270000|2022-02-28 11:54:30|44805.8|44765.8|44810.5|44770.5|44810.5|44770.5|44805.8|44765.8|0
1646049280000|2022-02-28 11:54:40|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|0
1646049290000|2022-02-28 11:54:50|44820.2|44780.2|44820.2|44780.2|44820.2|44780.2|44820.2|44780.2|1
1646049300000|2022-02-28 11:55:00|44820.8|44780.8|44820.8|44780.8|44820.8|44780.8|44820.8|44780.8|0
1646049330000|2022-02-28 11:55:30|44815.8|44775.8|44815.8|44775.8|44815.8|44775.8|44815.8|44775.8|1
1646049370000|2022-02-28 11:56:10|44811.1|44771.1|44805.8|44765.8|44811.1|44771.1|44805.8|44765.8|1
1646049380000|2022-02-28 11:56:20|44801.1|44761.1|44800.8|44760.8|44805.8|44765.8|44800.8|44760.8|1
1646049410000|2022-02-28 11:56:50|44801.1|44761.1|44815.2|44775.2|44815.2|44775.2|44801.1|44761.1|0
1646049420000|2022-02-28 11:57:00|44815.8|44775.8|44805.8|44765.8|44815.8|44775.8|44805.8|44765.8|0
1646049440000|2022-02-28 11:57:20|44810.5|44770.5|44806.1|44766.1|44810.8|44770.8|44806.1|44766.1|0
1646049450000|2022-02-28 11:57:30|44805.8|44765.8|44805.8|44765.8|44805.8|44765.8|44805.8|44765.8|0
1646049460000|2022-02-28 11:57:40|44801.1|44761.1|44801.1|44761.1|44801.1|44761.1|44801.1|44761.1|0
1646049470000|2022-02-28 11:57:50|44800.8|44760.8|44810.5|44770.5|44810.5|44770.5|44800.8|44760.8|1
1646049480000|2022-02-28 11:58:00|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|0
1646049490000|2022-02-28 11:58:10|44806.1|44766.1|44795.8|44755.8|44806.1|44766.1|44795.8|44755.8|1
1646049500000|2022-02-28 11:58:20|44805.2|44765.2|44805.8|44765.8|44805.8|44765.8|44805.2|44765.2|1
1646049510000|2022-02-28 11:58:30|44800.8|44760.8|44795.8|44755.8|44800.8|44760.8|44795.8|44755.8|0
1646049550000|2022-02-28 11:59:10|44790.8|44750.8|44795.8|44755.8|44795.8|44755.8|44790.8|44750.8|1
1646049570000|2022-02-28 11:59:30|44800.5|44760.5|44800.8|44760.8|44800.8|44760.8|44800.5|44760.5|0
1646049590000|2022-02-28 11:59:50|44796.1|44756.1|44795.8|44755.8|44796.1|44756.1|44795.8|44755.8|0
1646049600000|2022-02-28 12:00:00|44800.8|44760.8|44805.8|44765.8|44805.8|44765.8|44800.8|44760.8|0
1646049610000|2022-02-28 12:00:10|44801.1|44761.1|44805.8|44765.8|44805.8|44765.8|44800.8|44760.8|11
1646049640000|2022-02-28 12:00:40|44810.5|44770.5|44815.5|44775.5|44815.5|44775.5|44810.5|44770.5|0
1646049650000|2022-02-28 12:00:50|44815.8|44775.8|44815.8|44775.8|44815.8|44775.8|44815.8|44775.8|0
1646049660000|2022-02-28 12:01:00|44816.1|44776.1|44830.8|44790.8|44830.8|44790.8|44815.8|44775.8|0
1646049670000|2022-02-28 12:01:10|44815.8|44775.8|44815.8|44775.8|44815.8|44775.8|44815.8|44775.8|5
1646049680000|2022-02-28 12:01:20|44816.1|44776.1|44806.1|44766.1|44816.1|44776.1|44806.1|44766.1|1
1646049690000|2022-02-28 12:01:30|44805.8|44765.8|44800.8|44760.8|44805.8|44765.8|44800.8|44760.8|0
1646049700000|2022-02-28 12:01:40|44796.1|44756.1|44791.1|44751.1|44796.1|44756.1|44790.8|44750.8|0
1646049720000|2022-02-28 12:02:00|44790.8|44750.8|44795.8|44755.8|44795.8|44755.8|44790.8|44750.8|0
1646049730000|2022-02-28 12:02:10|44796.1|44756.1|44795.8|44755.8|44796.1|44756.1|44795.8|44755.8|0
1646049750000|2022-02-28 12:02:30|44801.1|44761.1|44805.8|44765.8|44805.8|44765.8|44801.1|44761.1|0
1646049780000|2022-02-28 12:03:00|44796.1|44756.1|44796.1|44756.1|44796.1|44756.1|44796.1|44756.1|1
1646049790000|2022-02-28 12:03:10|44790.8|44750.8|44790.8|44750.8|44790.8|44750.8|44790.8|44750.8|0
1646049800000|2022-02-28 12:03:20|44785.8|44745.8|44785.8|44745.8|44785.8|44745.8|44785.8|44745.8|1
1646049810000|2022-02-28 12:03:30|44795.8|44755.8|44790.8|44750.8|44795.8|44755.8|44790.8|44750.8|1
1646049820000|2022-02-28 12:03:40|44790.2|44750.2|44786.1|44746.1|44790.2|44750.2|44780.8|44740.8|4
1646049830000|2022-02-28 12:03:50|44785.8|44745.8|44780.8|44740.8|44785.8|44745.8|44776.1|44736.1|2
1646049840000|2022-02-28 12:04:00|44776.1|44736.1|44766.1|44726.1|44776.1|44736.1|44766.1|44726.1|4
1646049850000|2022-02-28 12:04:10|44756.1|44716.1|44770.8|44730.8|44770.8|44730.8|44750.8|44710.8|6
1646049860000|2022-02-28 12:04:20|44766.1|44726.1|44760.8|44720.8|44766.1|44726.1|44760.8|44720.8|0
1646049870000|2022-02-28 12:04:30|44750.8|44710.8|44750.8|44710.8|44755.8|44715.8|44750.8|44710.8|6
1646049880000|2022-02-28 12:04:40|44750.5|44710.5|44736.3|44696.3|44750.5|44710.5|44736.3|44696.3|1
1646049890000|2022-02-28 12:04:50|44736|44696|44736|44696|44736|44696|44736|44696|0
1646049910000|2022-02-28 12:05:10|44731|44691|44700.5|44660.5|44735.8|44695.8|44700.5|44660.5|8
1646049920000|2022-02-28 12:05:20|44696|44656|44716|44676|44716|44676|44691|44651|1
1646049930000|2022-02-28 12:05:30|44715.8|44675.8|44726|44686|44726|44686|44710.8|44670.8|3
1646049940000|2022-02-28 12:05:40|44716|44676|44716|44676|44716|44676|44716|44676|6
1646049950000|2022-02-28 12:05:50|44711.3|44671.3|44706|44666|44711.3|44671.3|44706|44666|5
1646049960000|2022-02-28 12:06:00|44701.3|44661.3|44686|44646|44701.3|44661.3|44686|44646|1
1646049970000|2022-02-28 12:06:10|||||||||3
1646049980000|2022-02-28 12:06:20|44681.3|44641.3|44676.3|44636.3|44681.3|44641.3|44676.3|44636.3|5
1646049990000|2022-02-28 12:06:30|44671.3|44631.3|44676.3|44636.3|44676.3|44636.3|44671.3|44631.3|2
1646050000000|2022-02-28 12:06:40|44671.6|44631.6|44671.3|44631.3|44671.6|44631.6|44671.3|44631.3|0
1646050010000|2022-02-28 12:06:50|44676.3|44636.3|44681.3|44641.3|44681.3|44641.3|44676.3|44636.3|1
1646050050000|2022-02-28 12:07:30|44695.7|44655.7|44695.7|44655.7|44695.7|44655.7|44695.7|44655.7|0
1646050060000|2022-02-28 12:07:40|44696.3|44656.3|44696.3|44656.3|44696.3|44656.3|44696.3|44656.3|0
1646050070000|2022-02-28 12:07:50|44701.3|44661.3|44696.3|44656.3|44701.3|44661.3|44686.3|44646.3|1
1646050080000|2022-02-28 12:08:00|44701.3|44661.3|44696.3|44656.3|44706|44666|44696.3|44656.3|1
1646050100000|2022-02-28 12:08:20|44701|44661|44701|44661|44701|44661|44701|44661|0
1646050110000|2022-02-28 12:08:30|44701.3|44661.3|44701.3|44661.3|44701.3|44661.3|44701.3|44661.3|0
1646050140000|2022-02-28 12:09:00|44716.3|44676.3|44716.3|44676.3|44716.3|44676.3|44711.3|44671.3|2
1646050150000|2022-02-28 12:09:10|44726|44686|44721.3|44681.3|44726|44686|44721.3|44681.3|1
1646050170000|2022-02-28 12:09:30|44726|44686|44721.3|44681.3|44726|44686|44721.3|44681.3|0
1646050190000|2022-02-28 12:09:50|44726|44686|44721.3|44681.3|44726|44686|44721.3|44681.3|1
1646050200000|2022-02-28 12:10:00|44726|44686|44726|44686|44726|44686|44726|44686|0
1646050220000|2022-02-28 12:10:20|44721.3|44681.3|44731|44691|44731|44691|44721.3|44681.3|1
1646050230000|2022-02-28 12:10:30|44726.3|44686.3|44726.3|44686.3|44726.3|44686.3|44726.3|44686.3|0
1646050250000|2022-02-28 12:10:50|44721.3|44681.3|44716.6|44676.6|44721.3|44681.3|44716.6|44676.6|0
1646050270000|2022-02-28 12:11:10|44721.3|44681.3|44726.3|44686.3|44731.6|44691.6|44721.3|44681.3|0
1646050280000|2022-02-28 12:11:20|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|1
1646050310000|2022-02-28 12:11:50|44716.9|44676.9|44716.6|44676.6|44721.6|44681.6|44716.6|44676.6|3
1646050320000|2022-02-28 12:12:00|||||||||5
1646050360000|2022-02-28 12:12:40|44711.3|44671.3|44716|44676|44716|44676|44711.3|44671.3|0
1646050380000|2022-02-28 12:13:00|44716.3|44676.3|44696.3|44656.3|44716.3|44676.3|44696.3|44656.3|2
1646050420000|2022-02-28 12:13:40|44686.6|44646.6|44696|44656|44696|44656|44686.6|44646.6|0
1646050430000|2022-02-28 12:13:50|44696.3|44656.3|44696.3|44656.3|44696.3|44656.3|44696.3|44656.3|0
1646050470000|2022-02-28 12:14:30|44686.6|44646.6|44686.6|44646.6|44686.6|44646.6|44686.6|44646.6|0
1646050490000|2022-02-28 12:14:50|44681.9|44641.9|44696.3|44656.3|44696.3|44656.3|44681.9|44641.9|1
1646050500000|2022-02-28 12:15:00|44706|44666|44706|44666|44706|44666|44706|44666|3
1646050510000|2022-02-28 12:15:10|44701.3|44661.3|44740.7|44700.7|44740.7|44700.7|44701.3|44661.3|3
1646050520000|2022-02-28 12:15:20|44741|44701|44741|44701|44741|44701|44741|44701|2
1646050530000|2022-02-28 12:15:30|44736.3|44696.3|44736.3|44696.3|44736.3|44696.3|44736.3|44696.3|3
1646050540000|2022-02-28 12:15:40|44741|44701|44736.3|44696.3|44741|44701|44731.6|44691.6|12
1646050570000|2022-02-28 12:16:10|44731.6|44691.6|44736.6|44696.6|44736.6|44696.6|44731.3|44691.3|2
1646050580000|2022-02-28 12:16:20|44736.3|44696.3|44746.3|44706.3|44756|44716|44736.3|44696.3|3
1646050590000|2022-02-28 12:16:30|44736.3|44696.3|44751|44711|44751|44711|44736.3|44696.3|35
1646050600000|2022-02-28 12:16:40|44751.3|44711.3|44746|44706|44751.3|44711.3|44746|44706|13
1646050610000|2022-02-28 12:16:50|44751.3|44711.3|44751.3|44711.3|44751.3|44711.3|44751.3|44711.3|0
1646050620000|2022-02-28 12:17:00|44746.6|44706.6|44751.3|44711.3|44751.3|44711.3|44741.3|44701.3|0
1646050630000|2022-02-28 12:17:10|44741.3|44701.3|44731.6|44691.6|44741.3|44701.3|44731.6|44691.6|18
1646050680000|2022-02-28 12:18:00|44726.6|44686.6|44726.6|44686.6|44726.6|44686.6|44726.6|44686.6|1
1646050690000|2022-02-28 12:18:10|44721.9|44681.9|44701.6|44661.6|44721.9|44681.9|44701.6|44661.6|1
1646050700000|2022-02-28 12:18:20|44696.3|44656.3|44696.3|44656.3|44696.3|44656.3|44696.3|44656.3|0
1646050710000|2022-02-28 12:18:30|44676.6|44636.6|44676.6|44636.6|44676.6|44636.6|44676.6|44636.6|1
1646050730000|2022-02-28 12:18:50|44676.9|44636.9|44686.6|44646.6|44686.6|44646.6|44676.9|44636.9|2
1646050740000|2022-02-28 12:19:00|44691.6|44651.6|44686.6|44646.6|44691.6|44651.6|44686.6|44646.6|1
1646050750000|2022-02-28 12:19:10|44691.3|44651.3|44691.6|44651.6|44691.6|44651.6|44691.3|44651.3|0
1646050770000|2022-02-28 12:19:30|44691.3|44651.3|44691.3|44651.3|44691.3|44651.3|44691.3|44651.3|0
1646050780000|2022-02-28 12:19:40|44691|44651|44691.6|44651.6|44691.6|44651.6|44691|44651|0
1646050790000|2022-02-28 12:19:50|44686.6|44646.6|44686.6|44646.6|44686.6|44646.6|44686.6|44646.6|0
1646050800000|2022-02-28 12:20:00|44691.3|44651.3|44691.6|44651.6|44691.6|44651.6|44691.3|44651.3|0
1646050810000|2022-02-28 12:20:10|44696.3|44656.3|44696.3|44656.3|44696.3|44656.3|44686.6|44646.6|0
1646050850000|2022-02-28 12:20:50|44691.6|44651.6|44696|44656|44696|44656|44691|44651|1
1646050860000|2022-02-28 12:21:00|44696.3|44656.3|44696.3|44656.3|44696.3|44656.3|44696|44656|0
1646050870000|2022-02-28 12:21:10|44691.6|44651.6|44696.3|44656.3|44696.3|44656.3|44691.3|44651.3|0
1646050880000|2022-02-28 12:21:20|44691.6|44651.6|44691.3|44651.3|44691.6|44651.6|44691.3|44651.3|0
1646050890000|2022-02-28 12:21:30|44691|44651|44696|44656|44696|44656|44676.6|44636.6|4
1646050910000|2022-02-28 12:21:50|44696.3|44656.3|44696.3|44656.3|44696.3|44656.3|44696.3|44656.3|0
1646050920000|2022-02-28 12:22:00|44691.3|44651.3|44696.3|44656.3|44696.3|44656.3|44691.3|44651.3|0
1646050930000|2022-02-28 12:22:10|44691.6|44651.6|44696.3|44656.3|44696.3|44656.3|44691.6|44651.6|0
1646050950000|2022-02-28 12:22:30|44691.6|44651.6|44681.6|44641.6|44691.6|44651.6|44681.6|44641.6|2
1646050960000|2022-02-28 12:22:40|44681.3|44641.3|44696.3|44656.3|44696.3|44656.3|44681.3|44641.3|1
1646050970000|2022-02-28 12:22:50|44691.3|44651.3|44691.3|44651.3|44691.3|44651.3|44691.3|44651.3|0
1646050980000|2022-02-28 12:23:00|44686.3|44646.3|44676.3|44636.3|44686.3|44646.3|44676.3|44636.3|3
1646050990000|2022-02-28 12:23:10|44676.5|44636.5|44671.5|44631.5|44676.5|44636.5|44671.5|44631.5|12
1646051000000|2022-02-28 12:23:20|44676.8|44636.8|44671.5|44631.5|44676.8|44636.8|44671.5|44631.5|3
1646051010000|2022-02-28 12:23:30|44661.3|44621.3|44661.3|44621.3|44661.3|44621.3|44661.3|44621.3|17
1646051020000|2022-02-28 12:23:40|44661.5|44621.5|44661.3|44621.3|44661.5|44621.5|44661.3|44621.3|10
1646051030000|2022-02-28 12:23:50|44661.5|44621.5|44661.5|44621.5|44661.5|44621.5|44661.3|44621.3|0
1646051040000|2022-02-28 12:24:00|44666.3|44626.3|44661.5|44621.5|44666.3|44626.3|44661.5|44621.5|0
1646051050000|2022-02-28 12:24:10|44661.2|44621.2|44671.5|44631.5|44671.5|44631.5|44661.2|44621.2|2
1646051060000|2022-02-28 12:24:20|44666.8|44626.8|44666.5|44626.5|44671.5|44631.5|44666.5|44626.5|1
1646051070000|2022-02-28 12:24:30|44661.5|44621.5|44661.5|44621.5|44661.5|44621.5|44661.5|44621.5|0
1646051080000|2022-02-28 12:24:40|44661.8|44621.8|44666.5|44626.5|44666.8|44626.8|44661.8|44621.8|1
1646051090000|2022-02-28 12:24:50|44671.5|44631.5|44666.5|44626.5|44671.5|44631.5|44666.5|44626.5|0
1646051100000|2022-02-28 12:25:00|44671.2|44631.2|44676.2|44636.2|44676.2|44636.2|44671.2|44631.2|1
1646051110000|2022-02-28 12:25:10|44686.2|44646.2|44676.2|44636.2|44686.2|44646.2|44676.2|44636.2|3
1646051120000|2022-02-28 12:25:20|44676.8|44636.8|44686.5|44646.5|44686.5|44646.5|44676.8|44636.8|0
1646051130000|2022-02-28 12:25:30|44677.1|44637.1|44696.2|44656.2|44696.5|44656.5|44677.1|44637.1|4
1646051160000|2022-02-28 12:26:00|44706.8|44666.8|44706.5|44666.5|44706.8|44666.8|44706.5|44666.5|1
1646051170000|2022-02-28 12:26:10|44701.8|44661.8|44706.5|44666.5|44706.5|44666.5|44701.8|44661.8|2
1646051180000|2022-02-28 12:26:20|44716.2|44676.2|44706.2|44666.2|44716.2|44676.2|44706.2|44666.2|2
1646051190000|2022-02-28 12:26:30|44701.5|44661.5|44705.9|44665.9|44705.9|44665.9|44701.2|44661.2|0
1646051200000|2022-02-28 12:26:40|44706.2|44666.2|44711.2|44671.2|44711.2|44671.2|44706.2|44666.2|5
1646051210000|2022-02-28 12:26:50|44716.2|44676.2|44715.9|44675.9|44716.2|44676.2|44715.9|44675.9|3
1646051220000|2022-02-28 12:27:00|44725.9|44685.9|44746.5|44706.5|44746.5|44706.5|44725.9|44685.9|2
1646051230000|2022-02-28 12:27:10|44740.9|44700.9|44746.5|44706.5|44746.5|44706.5|44740.9|44700.9|1
1646051240000|2022-02-28 12:27:20|44756.2|44716.2|44736.2|44696.2|44756.2|44716.2|44736.2|44696.2|13
1646051260000|2022-02-28 12:27:40|44736.5|44696.5|44745.9|44705.9|44745.9|44705.9|44736.5|44696.5|1
1646051270000|2022-02-28 12:27:50|44746.2|44706.2|44746.2|44706.2|44746.2|44706.2|44746.2|44706.2|0
1646051280000|2022-02-28 12:28:00|44750.9|44710.9|44756.2|44716.2|44756.2|44716.2|44750.9|44710.9|0
1646051290000|2022-02-28 12:28:10|44751.5|44711.5|44751.5|44711.5|44751.5|44711.5|44751.5|44711.5|0
1646051300000|2022-02-28 12:28:20|44746.5|44706.5|44746.2|44706.2|44746.5|44706.5|44741.2|44701.2|1
1646051320000|2022-02-28 12:28:40|44741.2|44701.2|44725.9|44685.9|44741.2|44701.2|44725.9|44685.9|2
1646051330000|2022-02-28 12:28:50|44726.2|44686.2|44716.2|44676.2|44726.2|44686.2|44716.2|44676.2|1
1646051340000|2022-02-28 12:29:00|44711.5|44671.5|44711.2|44671.2|44711.5|44671.5|44696.2|44656.2|5
1646051350000|2022-02-28 12:29:10|||||||||2
1646051370000|2022-02-28 12:29:30|44710.9|44670.9|44706.5|44666.5|44711.2|44671.2|44706.2|44666.2|6
1646051390000|2022-02-28 12:29:50|44691.2|44651.2|44686.2|44646.2|44691.2|44651.2|44686.2|44646.2|14
1646051400000|2022-02-28 12:30:00|44706.2|44666.2|44701.5|44661.5|44706.2|44666.2|44701.5|44661.5|2
1646051410000|2022-02-28 12:30:10|44705.9|44665.9|44701.2|44661.2|44706.5|44666.5|44701.2|44661.2|2
1646051420000|2022-02-28 12:30:20|44706.8|44666.8|44722.1|44682.1|44726.8|44686.8|44706.8|44666.8|18
1646051430000|2022-02-28 12:30:30|44726.8|44686.8|44726.8|44686.8|44727.1|44687.1|44722.1|44682.1|2
1646051440000|2022-02-28 12:30:40|44722.1|44682.1|44722.1|44682.1|44722.1|44682.1|44722.1|44682.1|0
1646051450000|2022-02-28 12:30:50|44726.8|44686.8|44726.8|44686.8|44726.8|44686.8|44726.8|44686.8|2
1646051460000|2022-02-28 12:31:00|44731.8|44691.8|44736.8|44696.8|44736.8|44696.8|44731.8|44691.8|1
1646051470000|2022-02-28 12:31:10|44732.1|44692.1|44742.1|44702.1|44742.1|44702.1|44731.8|44691.8|2
1646051480000|2022-02-28 12:31:20|||||||||2
1646051490000|2022-02-28 12:31:30|44722.4|44682.4|44722.1|44682.1|44722.4|44682.4|44722.1|44682.1|12
1646051500000|2022-02-28 12:31:40|44726.8|44686.8|44726.8|44686.8|44726.8|44686.8|44726.8|44686.8|4
1646051510000|2022-02-28 12:31:50|44731.5|44691.5|44707.1|44667.1|44731.5|44691.5|44707.1|44667.1|27
1646051520000|2022-02-28 12:32:00|44701.8|44661.8|44697.1|44657.1|44707.1|44667.1|44697.1|44657.1|12
1646051540000|2022-02-28 12:32:20|44687.1|44647.1|44687.1|44647.1|44687.1|44647.1|44687.1|44647.1|0
1646051550000|2022-02-28 12:32:30|44688|44648|44702.1|44662.1|44702.1|44662.1|44688|44648|3
1646051560000|2022-02-28 12:32:40|44707.1|44667.1|44707.1|44667.1|44707.1|44667.1|44707.1|44667.1|1
1646051570000|2022-02-28 12:32:50|44712.1|44672.1|44712.1|44672.1|44712.1|44672.1|44712.1|44672.1|0
1646051580000|2022-02-28 12:33:00|||||||||1
1646051610000|2022-02-28 12:33:30|44687.4|44647.4|44691.8|44651.8|44691.8|44651.8|44682.1|44642.1|4
1646051620000|2022-02-28 12:33:40|44696.5|44656.5|44696.5|44656.5|44696.5|44656.5|44696.5|44656.5|1
1646051630000|2022-02-28 12:33:50|44691.8|44651.8|44697.1|44657.1|44707.1|44667.1|44691.8|44651.8|2
1646051640000|2022-02-28 12:34:00|44696.8|44656.8|44681.8|44641.8|44696.8|44656.8|44681.8|44641.8|1
1646051650000|2022-02-28 12:34:10|44677.1|44637.1|44592.1|44552.1|44677.1|44637.1|44592.1|44552.1|8
1646051660000|2022-02-28 12:34:20|44591.8|44551.8|44606.5|44566.5|44606.8|44566.8|44591.8|44551.8|2
1646051670000|2022-02-28 12:34:30|44617.1|44577.1|44617.1|44577.1|44617.1|44577.1|44617.1|44577.1|2
1646051680000|2022-02-28 12:34:40|44626.8|44586.8|44626.8|44586.8|44626.8|44586.8|44622.1|44582.1|2
1646051700000|2022-02-28 12:35:00|44626.5|44586.5|44626.5|44586.5|44626.8|44586.8|44626.5|44586.5|0
1646051710000|2022-02-28 12:35:10|44626.8|44586.8|44626.8|44586.8|44626.8|44586.8|44626.8|44586.8|0
1646051720000|2022-02-28 12:35:20|44626.5|44586.5|44626.5|44586.5|44626.5|44586.5|44626.5|44586.5|0
1646051730000|2022-02-28 12:35:30|44626.8|44586.8|44626.8|44586.8|44627.1|44587.1|44626.8|44586.8|0
1646051740000|2022-02-28 12:35:40|44626.5|44586.5|44636.8|44596.8|44636.8|44596.8|44626.5|44586.5|0
1646051750000|2022-02-28 12:35:50|44631.8|44591.8|44617.1|44577.1|44631.8|44591.8|44617.1|44577.1|2
1646051760000|2022-02-28 12:36:00|44622.1|44582.1|44622.1|44582.1|44622.1|44582.1|44622.1|44582.1|1
1646051770000|2022-02-28 12:36:10|44627.1|44587.1|44616.8|44576.8|44627.1|44587.1|44611.8|44571.8|0
1646051780000|2022-02-28 12:36:20|||||||||2
1646051800000|2022-02-28 12:36:40|44626.5|44586.5|44626.5|44586.5|44626.5|44586.5|44626.5|44586.5|3
1646051810000|2022-02-28 12:36:50|44626.8|44586.8|44636.5|44596.5|44646.8|44606.8|44626.8|44586.8|4
1646051820000|2022-02-28 12:37:00|44641.8|44601.8|44636.8|44596.8|44641.8|44601.8|44636.8|44596.8|4
1646051830000|2022-02-28 12:37:10|44646.5|44606.5|44646.5|44606.5|44646.5|44606.5|44646.5|44606.5|1
1646051840000|2022-02-28 12:37:20|44651.2|44611.2|44636.5|44596.5|44651.2|44611.2|44636.5|44596.5|2
1646051850000|2022-02-28 12:37:30|44636.2|44596.2|44646.2|44606.2|44656.2|44616.2|44636.2|44596.2|12
1646051860000|2022-02-28 12:37:40|44650.9|44610.9|44671.2|44631.2|44671.2|44631.2|44650.9|44610.9|0
1646051870000|2022-02-28 12:37:50|44686.2|44646.2|44666.2|44626.2|44686.2|44646.2|44666.2|44626.2|3
1646051880000|2022-02-28 12:38:00|44656.2|44616.2|44656.2|44616.2|44656.2|44616.2|44656.2|44616.2|2
1646051890000|2022-02-28 12:38:10|44671.5|44631.5|44666.5|44626.5|44671.5|44631.5|44666.5|44626.5|1
1646051900000|2022-02-28 12:38:20|44666.2|44626.2|44666.2|44626.2|44666.2|44626.2|44666.2|44626.2|0
1646051910000|2022-02-28 12:38:30|44670.9|44630.9|44676.2|44636.2|44676.2|44636.2|44670.9|44630.9|0
1646051930000|2022-02-28 12:38:50|44685.9|44645.9|44676.2|44636.2|44685.9|44645.9|44676.2|44636.2|1
1646051950000|2022-02-28 12:39:10|44666.2|44626.2|44666.2|44626.2|44666.2|44626.2|44666.2|44626.2|2
1646051970000|2022-02-28 12:39:30|44661.5|44621.5|44666.2|44626.2|44666.2|44626.2|44661.5|44621.5|0
1646051980000|2022-02-28 12:39:40|44670.9|44630.9|44676.2|44636.2|44676.2|44636.2|44670.9|44630.9|0
1646051990000|2022-02-28 12:39:50|44686.2|44646.2|44686.2|44646.2|44686.2|44646.2|44686.2|44646.2|0
1646052000000|2022-02-28 12:40:00|44676.2|44636.2|44671.2|44631.2|44676.2|44636.2|44671.2|44631.2|1
1646052010000|2022-02-28 12:40:10|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|0
1646052020000|2022-02-28 12:40:20|44671.2|44631.2|44666.2|44626.2|44671.2|44631.2|44666.2|44626.2|1
1646052030000|2022-02-28 12:40:30|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|1
1646052040000|2022-02-28 12:40:40|44686.2|44646.2|44686.2|44646.2|44686.2|44646.2|44686.2|44646.2|1
1646052080000|2022-02-28 12:41:20|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|1
1646052130000|2022-02-28 12:42:10|44681.2|44641.2|44675.9|44635.9|44681.2|44641.2|44675.9|44635.9|1
1646052140000|2022-02-28 12:42:20|44671.2|44631.2|44666.2|44626.2|44671.2|44631.2|44666.2|44626.2|0
1646052150000|2022-02-28 12:42:30|44661.5|44621.5|44676.2|44636.2|44676.2|44636.2|44656.2|44616.2|1
1646052170000|2022-02-28 12:42:50|44666.2|44626.2|44666.2|44626.2|44666.2|44626.2|44666.2|44626.2|0
1646052190000|2022-02-28 12:43:10|44676.2|44636.2|44666.2|44626.2|44676.2|44636.2|44666.2|44626.2|0
1646052200000|2022-02-28 12:43:20|44666.5|44626.5|44666.5|44626.5|44666.5|44626.5|44666.5|44626.5|1
1646052210000|2022-02-28 12:43:30|44666.2|44626.2|44666.2|44626.2|44666.2|44626.2|44666.2|44626.2|0
1646052220000|2022-02-28 12:43:40|44675.9|44635.9|44676.2|44636.2|44676.2|44636.2|44675.9|44635.9|0
1646052250000|2022-02-28 12:44:10|44686.2|44646.2|44686.2|44646.2|44686.2|44646.2|44686.2|44646.2|1
1646052260000|2022-02-28 12:44:20|44690.9|44650.9|44690.9|44650.9|44690.9|44650.9|44690.9|44650.9|0
1646052270000|2022-02-28 12:44:30|44691.2|44651.2|44676.4|44636.4|44691.2|44651.2|44676.4|44636.4|1
1646052280000|2022-02-28 12:44:40|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|0
1646052290000|2022-02-28 12:44:50|44671.4|44631.4|44671.2|44631.2|44676.2|44636.2|44671.2|44631.2|0
1646052300000|2022-02-28 12:45:00|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|1
1646052330000|2022-02-28 12:45:30|44676.1|44636.1|44676.1|44636.1|44676.1|44636.1|44676.1|44636.1|0
1646052340000|2022-02-28 12:45:40|44680.9|44640.9|44676.1|44636.1|44680.9|44640.9|44676.1|44636.1|0
1646052360000|2022-02-28 12:46:00|44696.1|44656.1|44696.1|44656.1|44696.1|44656.1|44696.1|44656.1|3
1646052370000|2022-02-28 12:46:10|44691.1|44651.1|44676.1|44636.1|44691.1|44651.1|44676.1|44636.1|1
1646052380000|2022-02-28 12:46:20|44670.9|44630.9|44665.9|44625.9|44670.9|44630.9|44665.9|44625.9|1
1646052390000|2022-02-28 12:46:30|44666.1|44626.1|44671.4|44631.4|44671.4|44631.4|44666.1|44626.1|0
1646052400000|2022-02-28 12:46:40|44666.1|44626.1|44686.1|44646.1|44686.1|44646.1|44666.1|44626.1|1
1646052410000|2022-02-28 12:46:50|44700.3|44660.3|44681.1|44641.1|44700.3|44660.3|44681.1|44641.1|11
1646052430000|2022-02-28 12:47:10|44685.8|44645.8|44686.1|44646.1|44686.1|44646.1|44685.8|44645.8|0
1646052440000|2022-02-28 12:47:20|44696.1|44656.1|44695.8|44655.8|44696.1|44656.1|44691.1|44651.1|0
1646052450000|2022-02-28 12:47:30|44696.1|44656.1|44696.1|44656.1|44701.1|44661.1|44696.1|44656.1|2
1646052460000|2022-02-28 12:47:40|44691.4|44651.4|44706.1|44666.1|44710.3|44670.3|44686.1|44646.1|7
1646052470000|2022-02-28 12:47:50|44696.1|44656.1|44695.8|44655.8|44696.1|44656.1|44695.8|44655.8|0
1646052480000|2022-02-28 12:48:00|44696.1|44656.1|44696.1|44656.1|44696.1|44656.1|44695.8|44655.8|0
1646052490000|2022-02-28 12:48:10|44706.1|44666.1|44706.1|44666.1|44706.1|44666.1|44706.1|44666.1|0
1646052500000|2022-02-28 12:48:20|44710.8|44670.8|44711.1|44671.1|44711.1|44671.1|44710.8|44670.8|0
1646052510000|2022-02-28 12:48:30|44715.8|44675.8|44716.1|44676.1|44716.1|44676.1|44715.8|44675.8|1
1646052550000|2022-02-28 12:49:10|44720.8|44680.8|44766.1|44726.1|44770.5|44730.5|44720.8|44680.8|8
1646052560000|2022-02-28 12:49:20|44771.1|44731.1|44771.1|44731.1|44771.1|44731.1|44771.1|44731.1|10
1646052580000|2022-02-28 12:49:40|44761.1|44721.1|44761.1|44721.1|44761.1|44721.1|44761.1|44721.1|6
1646052590000|2022-02-28 12:49:50|44756.1|44716.1|44756.1|44716.1|44756.1|44716.1|44756.1|44716.1|0
1646052600000|2022-02-28 12:50:00|44751.1|44711.1|44751.1|44711.1|44751.1|44711.1|44751.1|44711.1|0
1646052610000|2022-02-28 12:50:10|44746.1|44706.1|44746.1|44706.1|44746.1|44706.1|44746.1|44706.1|1
1646052620000|2022-02-28 12:50:20|44750.8|44710.8|44751.1|44711.1|44751.1|44711.1|44750.8|44710.8|0
1646052630000|2022-02-28 12:50:30|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|1
1646052640000|2022-02-28 12:50:40|44756.1|44716.1|44756.4|44716.4|44756.4|44716.4|44756.1|44716.1|0
1646052660000|2022-02-28 12:51:00|44766.1|44726.1|44766.1|44726.1|44766.1|44726.1|44766.1|44726.1|1
1646052670000|2022-02-28 12:51:10|44761.1|44721.1|44756.4|44716.4|44761.1|44721.1|44756.4|44716.4|0
1646052680000|2022-02-28 12:51:20|44761.1|44721.1|44766.1|44726.1|44766.1|44726.1|44761.1|44721.1|0
1646052690000|2022-02-28 12:51:30|44765.5|44725.5|44786.1|44746.1|44786.1|44746.1|44761.4|44721.4|11
1646052700000|2022-02-28 12:51:40|44786.4|44746.4|44776.4|44736.4|44786.4|44746.4|44776.4|44736.4|1
1646052710000|2022-02-28 12:51:50|44785.5|44745.5|44790.8|44750.8|44790.8|44750.8|44766.1|44726.1|21
1646052720000|2022-02-28 12:52:00|44791.1|44751.1|44791.1|44751.1|44791.1|44751.1|44791.1|44751.1|0
1646052730000|2022-02-28 12:52:10|44790.8|44750.8|44785.8|44745.8|44790.8|44750.8|44780.8|44740.8|1
1646052740000|2022-02-28 12:52:20|44786.1|44746.1|44776.1|44736.1|44795.8|44755.8|44775.8|44735.8|3
1646052750000|2022-02-28 12:52:30|44780.8|44740.8|44776.1|44736.1|44786.1|44746.1|44776.1|44736.1|1
1646052770000|2022-02-28 12:52:50|44775.8|44735.8|44775.8|44735.8|44775.8|44735.8|44771.1|44731.1|0
1646052780000|2022-02-28 12:53:00|44771.1|44731.1|44765.8|44725.8|44771.1|44731.1|44761.1|44721.1|1
1646052790000|2022-02-28 12:53:10|44761.1|44721.1|44756.1|44716.1|44761.1|44721.1|44755.8|44715.8|0
1646052810000|2022-02-28 12:53:30|44775.8|44735.8|44775.8|44735.8|44775.8|44735.8|44775.8|44735.8|3
1646052820000|2022-02-28 12:53:40|44785.8|44745.8|44785.8|44745.8|44785.8|44745.8|44785.8|44745.8|9
1646052830000|2022-02-28 12:53:50|44780.8|44740.8|44765.8|44725.8|44780.8|44740.8|44760.8|44720.8|1
1646052840000|2022-02-28 12:54:00|44776.1|44736.1|44775.8|44735.8|44776.1|44736.1|44771.4|44731.4|1
1646052850000|2022-02-28 12:54:10|44766.1|44726.1|44775.8|44735.8|44775.8|44735.8|44766.1|44726.1|1
1646052860000|2022-02-28 12:54:20|44771.1|44731.1|44805.8|44765.8|44805.8|44765.8|44770.8|44730.8|23
1646052870000|2022-02-28 12:54:30|44806.1|44766.1|44806.1|44766.1|44806.1|44766.1|44806.1|44766.1|0
1646052880000|2022-02-28 12:54:40|44811.1|44771.1|44811.1|44771.1|44811.1|44771.1|44811.1|44771.1|0
1646052890000|2022-02-28 12:54:50|44806.1|44766.1|44811.1|44771.1|44816.1|44776.1|44806.1|44766.1|7
1646052900000|2022-02-28 12:55:00|44815.8|44775.8|44815.8|44775.8|44815.8|44775.8|44815.8|44775.8|1
1646052930000|2022-02-28 12:55:30|44796.1|44756.1|44796.1|44756.1|44796.1|44756.1|44796.1|44756.1|4
1646052940000|2022-02-28 12:55:40|44791.1|44751.1|44791.1|44751.1|44791.1|44751.1|44791.1|44751.1|0
1646052950000|2022-02-28 12:55:50|44796.4|44756.4|44796.4|44756.4|44796.4|44756.4|44796.4|44756.4|1
1646052970000|2022-02-28 12:56:10|44786.1|44746.1|44786.4|44746.4|44786.4|44746.4|44786.1|44746.1|0
1646052980000|2022-02-28 12:56:20|44791.4|44751.4|44796.1|44756.1|44796.1|44756.1|44791.4|44751.4|0
1646052990000|2022-02-28 12:56:30|44786.7|44746.7|44786.7|44746.7|44786.7|44746.7|44786.7|44746.7|0
1646053000000|2022-02-28 12:56:40|44786.4|44746.4|44801.1|44761.1|44801.1|44761.1|44786.4|44746.4|0
1646053010000|2022-02-28 12:56:50|44796.4|44756.4|44796.1|44756.1|44796.4|44756.4|44796.1|44756.1|0
1646053030000|2022-02-28 12:57:10|44791.4|44751.4|44786.1|44746.1|44791.4|44751.4|44786.1|44746.1|1
1646053040000|2022-02-28 12:57:20|44771.7|44731.7|44766.1|44726.1|44771.7|44731.7|44766.1|44726.1|2
1646053060000|2022-02-28 12:57:40|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|44756.4|44716.4|0
1646053070000|2022-02-28 12:57:50|44756.1|44716.1|44756.4|44716.4|44766.1|44726.1|44751.7|44711.7|3
1646053080000|2022-02-28 12:58:00|44756.7|44716.7|44751.1|44711.1|44756.7|44716.7|44751.1|44711.1|2
1646053090000|2022-02-28 12:58:10|44760.5|44720.5|44766.1|44726.1|44766.1|44726.1|44756.1|44716.1|6
1646053110000|2022-02-28 12:58:30|44761.4|44721.4|44765.8|44725.8|44766.1|44726.1|44761.1|44721.1|1
1646053120000|2022-02-28 12:58:40|44766.4|44726.4|44766.4|44726.4|44766.4|44726.4|44766.4|44726.4|0
1646053130000|2022-02-28 12:58:50|44776.4|44736.4|44786.4|44746.4|44786.4|44746.4|44776.4|44736.4|0
1646053140000|2022-02-28 12:59:00|44781.4|44741.4|44781.1|44741.1|44791.1|44751.1|44781.1|44741.1|6
1646053150000|2022-02-28 12:59:10|44786.4|44746.4|44781.1|44741.1|44786.4|44746.4|44771.1|44731.1|0
1646053160000|2022-02-28 12:59:20|44776.4|44736.4|44776.4|44736.4|44776.4|44736.4|44776.4|44736.4|0
1646053170000|2022-02-28 12:59:30|44786.1|44746.1|44791.1|44751.1|44791.1|44751.1|44781.1|44741.1|2
1646053180000|2022-02-28 12:59:40|44786.4|44746.4|44776.4|44736.4|44786.4|44746.4|44776.4|44736.4|5
1646053190000|2022-02-28 12:59:50|44786.4|44746.4|44786.4|44746.4|44786.4|44746.4|44781.4|44741.4|1
1646053200000|2022-02-28 13:00:00|44801.1|44761.1|44816.1|44776.1|44826.1|44786.1|44801.1|44761.1|15
1646053210000|2022-02-28 13:00:10|44811.4|44771.4|44796.4|44756.4|44811.4|44771.4|44796.4|44756.4|1
1646053220000|2022-02-28 13:00:20|44796.1|44756.1|44786.4|44746.4|44796.1|44756.1|44786.4|44746.4|0
1646053230000|2022-02-28 13:00:30|44781.7|44741.7|44786.4|44746.4|44786.4|44746.4|44781.7|44741.7|0
1646053240000|2022-02-28 13:00:40|44786.7|44746.7|44786.1|44746.1|44786.7|44746.7|44786.1|44746.1|4
1646053250000|2022-02-28 13:00:50|44776.1|44736.1|44756.4|44716.4|44776.1|44736.1|44756.1|44716.1|2
1646053260000|2022-02-28 13:01:00|44766.4|44726.4|44766.1|44726.1|44766.4|44726.4|44766.1|44726.1|2
1646053270000|2022-02-28 13:01:10|44761.4|44721.4|44776.1|44736.1|44781.1|44741.1|44761.1|44721.1|1
1646053280000|2022-02-28 13:01:20|||||||||1
1646053290000|2022-02-28 13:01:30|44781.4|44741.4|44781.1|44741.1|44781.4|44741.4|44781.1|44741.1|0
1646053300000|2022-02-28 13:01:40|44776.4|44736.4|44786.4|44746.4|44786.4|44746.4|44771.1|44731.1|4
1646053310000|2022-02-28 13:01:50|44796.4|44756.4|44796.4|44756.4|44796.4|44756.4|44796.4|44756.4|0
1646053320000|2022-02-28 13:02:00|44796.1|44756.1|44806.4|44766.4|44806.4|44766.4|44796.1|44756.1|0
1646053330000|2022-02-28 13:02:10|44796.4|44756.4|44796.1|44756.1|44796.4|44756.4|44791.1|44751.1|0
1646053340000|2022-02-28 13:02:20|44791.1|44751.1|44786.4|44746.4|44791.1|44751.1|44786.4|44746.4|1
1646053350000|2022-02-28 13:02:30|44791.4|44751.4|44796.1|44756.1|44796.1|44756.1|44791.1|44751.1|3
1646053360000|2022-02-28 13:02:40|44806.4|44766.4|44805.8|44765.8|44811.1|44771.1|44801.1|44761.1|3
1646053370000|2022-02-28 13:02:50|44806.1|44766.1|44806.4|44766.4|44806.4|44766.4|44805.8|44765.8|0
1646053390000|2022-02-28 13:03:10|44806.1|44766.1|44836.1|44796.1|44836.1|44796.1|44806.1|44766.1|4
1646053400000|2022-02-28 13:03:20|44826.4|44786.4|44831.1|44791.1|44835.8|44795.8|44826.4|44786.4|1
1646053410000|2022-02-28 13:03:30|44836.1|44796.1|44831.1|44791.1|44836.1|44796.1|44831.1|44791.1|2
1646053420000|2022-02-28 13:03:40|44835.8|44795.8|44836.1|44796.1|44836.1|44796.1|44835.8|44795.8|0
1646053430000|2022-02-28 13:03:50|44826.4|44786.4|44821.1|44781.1|44826.4|44786.4|44816.4|44776.4|3
1646053440000|2022-02-28 13:04:00|44816.4|44776.4|44816.1|44776.1|44816.4|44776.4|44811.1|44771.1|0
1646053450000|2022-02-28 13:04:10|44826.4|44786.4|44831.1|44791.1|44831.4|44791.4|44826.4|44786.4|2
1646053460000|2022-02-28 13:04:20|44826.4|44786.4|44826.4|44786.4|44826.4|44786.4|44826.4|44786.4|1
1646053470000|2022-02-28 13:04:30|44821.1|44781.1|44816.4|44776.4|44821.1|44781.1|44816.4|44776.4|0
1646053480000|2022-02-28 13:04:40|44826.4|44786.4|44826.4|44786.4|44826.4|44786.4|44816.4|44776.4|2
1646053500000|2022-02-28 13:05:00|44821.6|44781.6|44826.4|44786.4|44826.4|44786.4|44821.1|44781.1|1
1646053510000|2022-02-28 13:05:10|44821.6|44781.6|44791.4|44751.4|44821.6|44781.6|44791.4|44751.4|5
1646053520000|2022-02-28 13:05:20|44786.1|44746.1|44776.1|44736.1|44786.1|44746.1|44776.1|44736.1|0
1646053540000|2022-02-28 13:05:40|44771.4|44731.4|44766.1|44726.1|44771.4|44731.4|44766.1|44726.1|2
1646053550000|2022-02-28 13:05:50|44770.8|44730.8|44776.3|44736.3|44785.8|44745.8|44766.1|44726.1|5
1646053560000|2022-02-28 13:06:00|44776.1|44736.1|44776.1|44736.1|44776.1|44736.1|44776.1|44736.1|0
1646053570000|2022-02-28 13:06:10|44766.3|44726.3|44766.1|44726.1|44766.3|44726.3|44766.1|44726.1|1
1646053580000|2022-02-28 13:06:20|44761.1|44721.1|44756.1|44716.1|44761.1|44721.1|44751.1|44711.1|1
1646053590000|2022-02-28 13:06:30|44751.1|44711.1|44751.1|44711.1|44751.1|44711.1|44751.1|44711.1|0
1646053600000|2022-02-28 13:06:40|44755.8|44715.8|44761.1|44721.1|44761.1|44721.1|44755.8|44715.8|4
1646053610000|2022-02-28 13:06:50|44756.1|44716.1|44761|44721|44761|44721|44755.8|44715.8|4
1646053620000|2022-02-28 13:07:00|44751.6|44711.6|44756|44716|44756|44716|44751|44711|5
1646053630000|2022-02-28 13:07:10|44760.8|44720.8|44755.8|44715.8|44771|44731|44755.8|44715.8|3
1646053640000|2022-02-28 13:07:20|44751|44711|44750.8|44710.8|44751|44711|44750.8|44710.8|4
1646053650000|2022-02-28 13:07:30|||||||||9
1646053670000|2022-02-28 13:07:50|44750.7|44710.7|44750.7|44710.7|44750.7|44710.7|44750.7|44710.7|0
1646053680000|2022-02-28 13:08:00|44755.5|44715.5|44760.7|44720.7|44765.2|44725.2|44755.5|44715.5|4
1646053690000|2022-02-28 13:08:10|44765.5|44725.5|44765.7|44725.7|44770.5|44730.5|44765.5|44725.5|3
1646053700000|2022-02-28 13:08:20|44766|44726|44771|44731|44776|44736|44766|44726|1
1646053710000|2022-02-28 13:08:30|44776|44736|44776|44736|44776|44736|44776|44736|2
1646053720000|2022-02-28 13:08:40|44781|44741|44781|44741|44781|44741|44776|44736|1
1646053730000|2022-02-28 13:08:50|44776|44736|44776|44736|44776|44736|44776|44736|1
1646053740000|2022-02-28 13:09:00|44780.7|44740.7|44785.7|44745.7|44785.7|44745.7|44780.7|44740.7|2
1646053760000|2022-02-28 13:09:20|44785.4|44745.4|44770.4|44730.4|44785.4|44745.4|44770.4|44730.4|3
1646053770000|2022-02-28 13:09:30|44755.4|44715.4|44755.4|44715.4|44755.4|44715.4|44750.4|44710.4|2
1646053780000|2022-02-28 13:09:40|44755.1|44715.1|44725.1|44685.1|44755.4|44715.4|44725.1|44685.1|7
1646053790000|2022-02-28 13:09:50|44715.1|44675.1|44715.1|44675.1|44715.1|44675.1|44715.1|44675.1|0
1646053800000|2022-02-28 13:10:00|44725.4|44685.4|44745.1|44705.1|44745.1|44705.1|44725.4|44685.4|3
1646053810000|2022-02-28 13:10:10|44735.7|44695.7|44740.4|44700.4|44740.4|44700.4|44735.4|44695.4|0
1646053820000|2022-02-28 13:10:20|44735.1|44695.1|44730.1|44690.1|44735.1|44695.1|44730.1|44690.1|1
1646053830000|2022-02-28 13:10:30|44725.4|44685.4|44705.7|44665.7|44725.4|44685.4|44705.7|44665.7|0
1646053840000|2022-02-28 13:10:40|44705.4|44665.4|44700.4|44660.4|44705.4|44665.4|44700.4|44660.4|0
1646053850000|2022-02-28 13:10:50|44705.4|44665.4|44705.7|44665.7|44710.4|44670.4|44705.4|44665.4|0
1646053860000|2022-02-28 13:11:00|44705.4|44665.4|44720.4|44680.4|44725.4|44685.4|44705.4|44665.4|2
1646053870000|2022-02-28 13:11:10|44725.1|44685.1|44725.4|44685.4|44725.4|44685.4|44720.4|44680.4|0
1646053880000|2022-02-28 13:11:20|44711.3|44671.3|44710.4|44670.4|44711.3|44671.3|44710.4|44670.4|5
1646053890000|2022-02-28 13:11:30|44705.7|44665.7|44700.7|44660.7|44705.7|44665.7|44700.7|44660.7|0
1646053900000|2022-02-28 13:11:40|44696|44656|44695.4|44655.4|44700.4|44660.4|44695.4|44655.4|5
1646053920000|2022-02-28 13:12:00|44700.4|44660.4|44700.4|44660.4|44700.4|44660.4|44700.4|44660.4|0
1646053930000|2022-02-28 13:12:10|44705.4|44665.4|44705.4|44665.4|44705.4|44665.4|44700.4|44660.4|1
1646053940000|2022-02-28 13:12:20|44700.4|44660.4|44685.4|44645.4|44700.4|44660.4|44685.4|44645.4|1
1646053950000|2022-02-28 13:12:30|44690.1|44650.1|44680.7|44640.7|44690.1|44650.1|44680.1|44640.1|0
1646053960000|2022-02-28 13:12:40|44676|44636|44655.1|44615.1|44676|44636|44655.1|44615.1|2
1646053970000|2022-02-28 13:12:50|44655.4|44615.4|44635.1|44595.1|44655.4|44615.4|44630.4|44590.4|3
1646053980000|2022-02-28 13:13:00|44635.4|44595.4|44650.4|44610.4|44655.1|44615.1|44630.4|44590.4|8
1646053990000|2022-02-28 13:13:10|44655.1|44615.1|44640.7|44600.7|44655.4|44615.4|44640.7|44600.7|2
1646054000000|2022-02-28 13:13:20|44645.1|44605.1|44645.1|44605.1|44645.1|44605.1|44645.1|44605.1|0
1646054010000|2022-02-28 13:13:30|44645.4|44605.4|44655.1|44615.1|44655.4|44615.4|44645.4|44605.4|1
1646054020000|2022-02-28 13:13:40|44655.4|44615.4|44645.4|44605.4|44655.4|44615.4|44645.4|44605.4|2
1646054030000|2022-02-28 13:13:50|44640.4|44600.4|44645.4|44605.4|44645.4|44605.4|44640.4|44600.4|0
1646054040000|2022-02-28 13:14:00|44655.1|44615.1|44640.4|44600.4|44655.1|44615.1|44640.4|44600.4|0
1646054050000|2022-02-28 13:14:10|44645.1|44605.1|44630.1|44590.1|44645.4|44605.4|44630.1|44590.1|2
1646054060000|2022-02-28 13:14:20|44634.8|44594.8|44640.4|44600.4|44645.1|44605.1|44620.4|44580.4|4
1646054070000|2022-02-28 13:14:30|44635.1|44595.1|44645.4|44605.4|44645.4|44605.4|44635.1|44595.1|1
1646054080000|2022-02-28 13:14:40|44644.5|44604.5|44610.4|44570.4|44644.5|44604.5|44610.4|44570.4|5
1646054090000|2022-02-28 13:14:50|44605.4|44565.4|44615.1|44575.1|44615.1|44575.1|44605.4|44565.4|3
1646054100000|2022-02-28 13:15:00|44620.4|44580.4|44625.4|44585.4|44625.4|44585.4|44620.4|44580.4|1
1646054110000|2022-02-28 13:15:10|44630.1|44590.1|44645.4|44605.4|44650.4|44610.4|44630.1|44590.1|6
1646054130000|2022-02-28 13:15:30|44635.4|44595.4|44615.7|44575.7|44635.4|44595.4|44615.7|44575.7|1
1646054140000|2022-02-28 13:15:40|44611|44571|44630.4|44590.4|44640.1|44600.1|44611|44571|3
1646054150000|2022-02-28 13:15:50|44625.7|44585.7|44625.7|44585.7|44625.7|44585.7|44625.7|44585.7|0
1646054160000|2022-02-28 13:16:00|44620.7|44580.7|44625.4|44585.4|44625.7|44585.7|44620.7|44580.7|1
1646054170000|2022-02-28 13:16:10|44630.1|44590.1|44640.7|44600.7|44640.7|44600.7|44630.1|44590.1|1
1646054200000|2022-02-28 13:16:40|44635.7|44595.7|44635.7|44595.7|44635.7|44595.7|44635.7|44595.7|0
1646054210000|2022-02-28 13:16:50|44635.4|44595.4|44645.4|44605.4|44645.4|44605.4|44635.4|44595.4|1
1646054220000|2022-02-28 13:17:00|44655.4|44615.4|44655.7|44615.7|44665.4|44625.4|44645.7|44605.7|4
1646054230000|2022-02-28 13:17:10|44665.1|44625.1|44655.7|44615.7|44665.1|44625.1|44655.7|44615.7|0
1646054240000|2022-02-28 13:17:20|44651|44611|44655.4|44615.4|44655.4|44615.4|44640.4|44600.4|2
1646054250000|2022-02-28 13:17:30|44650.7|44610.7|44625.4|44585.4|44650.7|44610.7|44625.4|44585.4|5
1646054260000|2022-02-28 13:17:40|44635.4|44595.4|44635.4|44595.4|44635.4|44595.4|44635.1|44595.1|0
1646054270000|2022-02-28 13:17:50|44635.1|44595.1|44635.4|44595.4|44635.4|44595.4|44635.1|44595.1|0
1646054290000|2022-02-28 13:18:10|44630.7|44590.7|44640.1|44600.1|44640.1|44600.1|44630.7|44590.7|1
1646054300000|2022-02-28 13:18:20|44640.4|44600.4|44645.4|44605.4|44650.4|44610.4|44640.4|44600.4|8
1646054310000|2022-02-28 13:18:30|44635.4|44595.4|44635.4|44595.4|44635.4|44595.4|44635.4|44595.4|3
1646054320000|2022-02-28 13:18:40|44630.4|44590.4|44620.7|44580.7|44630.4|44590.4|44620.7|44580.7|2
1646054330000|2022-02-28 13:18:50|44625.7|44585.7|44625.7|44585.7|44635.4|44595.4|44625.7|44585.7|4
1646054350000|2022-02-28 13:19:10|44620.7|44580.7|44640.4|44600.4|44640.4|44600.4|44620.7|44580.7|5
1646054360000|2022-02-28 13:19:20|44645.1|44605.1|44645.4|44605.4|44645.4|44605.4|44645.1|44605.1|0
1646054370000|2022-02-28 13:19:30|44645.7|44605.7|44655.1|44615.1|44655.4|44615.4|44645.7|44605.7|3
1646054380000|2022-02-28 13:19:40|44655.4|44615.4|44665.4|44625.4|44675.4|44635.4|44655.4|44615.4|5
1646054390000|2022-02-28 13:19:50|44665.1|44625.1|44665.4|44625.4|44665.4|44625.4|44660.4|44620.4|5
1646054400000|2022-02-28 13:20:00|44665.1|44625.1|44690.7|44650.7|44690.7|44650.7|44665.1|44625.1|1
1646054410000|2022-02-28 13:20:10|44691|44651|44685.4|44645.4|44700.4|44660.4|44685.4|44645.4|3
1646054420000|2022-02-28 13:20:20|44705.4|44665.4|44705.4|44665.4|44705.4|44665.4|44705.1|44665.1|8
1646054430000|2022-02-28 13:20:30|44705.1|44665.1|44695.4|44655.4|44705.1|44665.1|44695.4|44655.4|4
1646054450000|2022-02-28 13:20:50|44700.4|44660.4|44720.4|44680.4|44720.4|44680.4|44700.4|44660.4|44
1646054460000|2022-02-28 13:21:00|44710.4|44670.4|44690.7|44650.7|44710.4|44670.4|44685.7|44645.7|25
1646054470000|2022-02-28 13:21:10|44695.4|44655.4|44700.4|44660.4|44705.4|44665.4|44695.4|44655.4|6
1646054480000|2022-02-28 13:21:20|44695.1|44655.1|44690.4|44650.4|44695.4|44655.4|44690.4|44650.4|5
1646054490000|2022-02-28 13:21:30|44685.4|44645.4|44695.4|44655.4|44695.4|44655.4|44685.4|44645.4|1
1646054510000|2022-02-28 13:21:50|44710.1|44670.1|44691.3|44651.3|44710.4|44670.4|44691.3|44651.3|6
1646054520000|2022-02-28 13:22:00|44690.7|44650.7|44691.3|44651.3|44691.3|44651.3|44690.4|44650.4|0
1646054530000|2022-02-28 13:22:10|44690.7|44650.7|44690.7|44650.7|44690.7|44650.7|44690.7|44650.7|0
1646054540000|2022-02-28 13:22:20|44690.4|44650.4|44690.4|44650.4|44690.4|44650.4|44690.4|44650.4|0
1646054550000|2022-02-28 13:22:30|44715.4|44675.4|44715.4|44675.4|44715.4|44675.4|44715.4|44675.4|1
1646054560000|2022-02-28 13:22:40|44720.1|44680.1|44715.4|44675.4|44720.4|44680.4|44715.4|44675.4|0
1646054570000|2022-02-28 13:22:50|44710.4|44670.4|44710.4|44670.4|44710.4|44670.4|44710.4|44670.4|0
1646054580000|2022-02-28 13:23:00|44705.7|44665.7|44700.4|44660.4|44705.7|44665.7|44700.4|44660.4|1
1646054590000|2022-02-28 13:23:10|44700.1|44660.1|44695.4|44655.4|44700.4|44660.4|44695.4|44655.4|3
1646054600000|2022-02-28 13:23:20|44700.1|44660.1|44705.4|44665.4|44705.4|44665.4|44700.1|44660.1|1
1646054610000|2022-02-28 13:23:30|44710.1|44670.1|44705.4|44665.4|44710.1|44670.1|44705.4|44665.4|0
1646054620000|2022-02-28 13:23:40|44705.7|44665.7|44705.4|44665.4|44715.4|44675.4|44705.4|44665.4|0
1646054630000|2022-02-28 13:23:50|44700.7|44660.7|44695.7|44655.7|44700.7|44660.7|44695.7|44655.7|3
1646054640000|2022-02-28 13:24:00|44695.4|44655.4|44695.4|44655.4|44695.4|44655.4|44695.4|44655.4|0
1646054650000|2022-02-28 13:24:10|44700.4|44660.4|44700.4|44660.4|44700.4|44660.4|44700.4|44660.4|0
1646054660000|2022-02-28 13:24:20|44690.4|44650.4|44695.1|44655.1|44695.1|44655.1|44685.7|44645.7|7
1646054670000|2022-02-28 13:24:30|44695.4|44655.4|44685.7|44645.7|44695.4|44655.4|44685.7|44645.7|1
1646054680000|2022-02-28 13:24:40|44690.4|44650.4|44685.7|44645.7|44690.4|44650.4|44685.7|44645.7|1
1646054690000|2022-02-28 13:24:50|44681|44641|44700.4|44660.4|44700.4|44660.4|44681|44641|10
1646054700000|2022-02-28 13:25:00|44695.4|44655.4|44686|44646|44695.4|44655.4|44686|44646|4
1646054710000|2022-02-28 13:25:10|44685.7|44645.7|44685.7|44645.7|44685.7|44645.7|44685.4|44645.4|0
1646054730000|2022-02-28 13:25:30|44680.7|44640.7|44670.4|44630.4|44680.7|44640.7|44670.4|44630.4|2
1646054740000|2022-02-28 13:25:40|44679.8|44639.8|44679.8|44639.8|44679.8|44639.8|44679.8|44639.8|4
1646054750000|2022-02-28 13:25:50|44675.7|44635.7|44665.4|44625.4|44675.7|44635.7|44655.7|44615.7|3
1646054760000|2022-02-28 13:26:00|44670.4|44630.4|44685.4|44645.4|44685.4|44645.4|44670.4|44630.4|7
1646054770000|2022-02-28 13:26:10|44690.4|44650.4|44675.4|44635.4|44690.4|44650.4|44675.4|44635.4|4
1646054780000|2022-02-28 13:26:20|44685.1|44645.1|44685.4|44645.4|44685.4|44645.4|44685.1|44645.1|0
1646054790000|2022-02-28 13:26:30|44705.4|44665.4|44724.8|44684.8|44725.1|44685.1|44705.1|44665.1|23
1646054800000|2022-02-28 13:26:40|44725.1|44685.1|44745.4|44705.4|44750.1|44710.1|44725.1|44685.1|8
1646054820000|2022-02-28 13:27:00|44735.1|44695.1|44730.1|44690.1|44735.4|44695.4|44730.1|44690.1|1
1646054830000|2022-02-28 13:27:10|44725.4|44685.4|44725.4|44685.4|44735.1|44695.1|44720.4|44680.4|8
1646054840000|2022-02-28 13:27:20|44716|44676|44685.7|44645.7|44716|44676|44685.7|44645.7|0
1646054850000|2022-02-28 13:27:30|44690.4|44650.4|44680.7|44640.7|44695.7|44655.7|44680.4|44640.4|4
1646054860000|2022-02-28 13:27:40|44680.4|44640.4|44665.7|44625.7|44680.4|44640.4|44665.4|44625.4|1
1646054870000|2022-02-28 13:27:50|44671|44631|44675.4|44635.4|44680.4|44640.4|44670.4|44630.4|3
1646054880000|2022-02-28 13:28:00|44675.7|44635.7|44660.4|44620.4|44675.7|44635.7|44660.4|44620.4|2
1646054890000|2022-02-28 13:28:10|44665.4|44625.4|44636.2|44596.2|44665.4|44625.4|44636.2|44596.2|15
1646054910000|2022-02-28 13:28:30|44640.9|44600.9|44641.2|44601.2|44645.9|44605.9|44636.2|44596.2|12
1646054920000|2022-02-28 13:28:40|44636.2|44596.2|44636.2|44596.2|44636.2|44596.2|44626.8|44586.8|7
1646054930000|2022-02-28 13:28:50|44641.2|44601.2|44641.2|44601.2|44641.2|44601.2|44636.2|44596.2|2
1646054940000|2022-02-28 13:29:00|44640.9|44600.9|44586.8|44546.8|44640.9|44600.9|44586.8|44546.8|15
1646054950000|2022-02-28 13:29:10|44586.5|44546.5|44566.8|44526.8|44586.5|44546.5|44566.8|44526.8|1
1646054960000|2022-02-28 13:29:20|44572.1|44532.1|44571.8|44531.8|44572.1|44532.1|44571.5|44531.5|3
1646054970000|2022-02-28 13:29:30|44571.5|44531.5|44566.8|44526.8|44571.5|44531.5|44566.8|44526.8|1
1646054980000|2022-02-28 13:29:40|44561.8|44521.8|44561.8|44521.8|44561.8|44521.8|44561.8|44521.8|0
1646054990000|2022-02-28 13:29:50|44566.5|44526.5|44561.5|44521.5|44566.8|44526.8|44561.5|44521.5|1
1646055000000|2022-02-28 13:30:00|44552.1|44512.1|44576.8|44536.8|44586.5|44546.5|44552.1|44512.1|15
1646055010000|2022-02-28 13:30:10|44576.5|44536.5|44591.5|44551.5|44596.5|44556.5|44576.5|44536.5|5
1646055020000|2022-02-28 13:30:20|44596.5|44556.5|44601.5|44561.5|44601.5|44561.5|44596.5|44556.5|2
1646055030000|2022-02-28 13:30:30|44601.8|44561.8|44611.5|44571.5|44611.5|44571.5|44601.8|44561.8|5
1646055040000|2022-02-28 13:30:40|44611.2|44571.2|44620.9|44580.9|44620.9|44580.9|44601.5|44561.5|4
1646055050000|2022-02-28 13:30:50|44615.9|44575.9|44625.9|44585.9|44625.9|44585.9|44615.9|44575.9|5
1646055060000|2022-02-28 13:31:00|44620.9|44580.9|44625.9|44585.9|44630.6|44590.6|44620.9|44580.9|5
1646055070000|2022-02-28 13:31:10|44635.9|44595.9|44660.9|44620.9|44660.9|44620.9|44630.9|44590.9|3
1646055080000|2022-02-28 13:31:20|44665.9|44625.9|44671.2|44631.2|44671.2|44631.2|44665.9|44625.9|3
1646055090000|2022-02-28 13:31:30|44680.6|44640.6|44670.9|44630.9|44680.9|44640.9|44660.9|44620.9|12
1646055100000|2022-02-28 13:31:40|44680.9|44640.9|44675.9|44635.9|44680.9|44640.9|44675.9|44635.9|1
1646055110000|2022-02-28 13:31:50|44671.2|44631.2|44655.9|44615.9|44671.2|44631.2|44655.9|44615.9|9
1646055120000|2022-02-28 13:32:00|44660.9|44620.9|44670.9|44630.9|44670.9|44630.9|44656.2|44616.2|2
1646055130000|2022-02-28 13:32:10|44666.2|44626.2|44665.9|44625.9|44666.2|44626.2|44650.9|44610.9|8
1646055140000|2022-02-28 13:32:20|44670.9|44630.9|44650.9|44610.9|44670.9|44630.9|44650.9|44610.9|3
1646055150000|2022-02-28 13:32:30|44660.6|44620.6|44666.2|44626.2|44670.9|44630.9|44655.9|44615.9|8
1646055160000|2022-02-28 13:32:40|44670.9|44630.9|44670.9|44630.9|44675.9|44635.9|44670.9|44630.9|8
1646055170000|2022-02-28 13:32:50|44665.9|44625.9|44660.9|44620.9|44665.9|44625.9|44660.9|44620.9|1
1646055180000|2022-02-28 13:33:00|44661.2|44621.2|44665.9|44625.9|44665.9|44625.9|44661.2|44621.2|6
1646055190000|2022-02-28 13:33:10|44670.9|44630.9|44670.9|44630.9|44670.9|44630.9|44670.9|44630.9|0
1646055200000|2022-02-28 13:33:20|44665.9|44625.9|44675.9|44635.9|44675.9|44635.9|44665.9|44625.9|1
1646055210000|2022-02-28 13:33:30|44675.6|44635.6|44665.9|44625.9|44675.6|44635.6|44665.9|44625.9|3
1646055220000|2022-02-28 13:33:40|44660.9|44620.9|44670.6|44630.6|44670.6|44630.6|44660.9|44620.9|0
1646055230000|2022-02-28 13:33:50|44670.9|44630.9|44675.6|44635.6|44680.6|44640.6|44665.9|44625.9|4
1646055240000|2022-02-28 13:34:00|44665.9|44625.9|44670.9|44630.9|44670.9|44630.9|44665.9|44625.9|2
1646055250000|2022-02-28 13:34:10|44665.6|44625.6|44661.2|44621.2|44670.9|44630.9|44661.2|44621.2|3
1646055260000|2022-02-28 13:34:20|44660.9|44620.9|44670.9|44630.9|44670.9|44630.9|44660.9|44620.9|6
1646055270000|2022-02-28 13:34:30|44665.9|44625.9|44655.6|44615.6|44665.9|44625.9|44650.9|44610.9|3
1646055280000|2022-02-28 13:34:40|44655.3|44615.3|44650.9|44610.9|44655.6|44615.6|44650.9|44610.9|0
1646055290000|2022-02-28 13:34:50|44650.6|44610.6|44636.5|44596.5|44650.9|44610.9|44636.5|44596.5|5
1646055300000|2022-02-28 13:35:00|44635.9|44595.9|44645.9|44605.9|44645.9|44605.9|44635.9|44595.9|2
1646055310000|2022-02-28 13:35:10|44645.6|44605.6|44630.9|44590.9|44645.6|44605.6|44630.9|44590.9|2
1646055320000|2022-02-28 13:35:20|44625.6|44585.6|44625.6|44585.6|44625.6|44585.6|44615.9|44575.9|2
1646055330000|2022-02-28 13:35:30|44630.6|44590.6|44620.9|44580.9|44630.6|44590.6|44605.9|44565.9|2
1646055340000|2022-02-28 13:35:40|44615.9|44575.9|44615.9|44575.9|44615.9|44575.9|44615.9|44575.9|1
1646055360000|2022-02-28 13:36:00|44605.9|44565.9|44625.9|44585.9|44625.9|44585.9|44605.9|44565.9|5
1646055370000|2022-02-28 13:36:10|44620.9|44580.9|44610.9|44570.9|44620.9|44580.9|44610.9|44570.9|2
1646055380000|2022-02-28 13:36:20|44605.9|44565.9|44596.5|44556.5|44605.9|44565.9|44591.5|44551.5|18
1646055390000|2022-02-28 13:36:30|44596.2|44556.2|44591.5|44551.5|44596.2|44556.2|44591.5|44551.5|1
1646055400000|2022-02-28 13:36:40|44591.8|44551.8|44591.5|44551.5|44596.8|44556.8|44591.5|44551.5|4
1646055410000|2022-02-28 13:36:50|||||||||1
1646055420000|2022-02-28 13:37:00|44577.4|44537.4|44586.5|44546.5|44591.5|44551.5|44576.5|44536.5|5
1646055430000|2022-02-28 13:37:10|44581.5|44541.5|44576.8|44536.8|44586.5|44546.5|44576.5|44536.5|5
1646055440000|2022-02-28 13:37:20|44576.5|44536.5|44591.5|44551.5|44591.5|44551.5|44576.5|44536.5|5
1646055460000|2022-02-28 13:37:40|44596.5|44556.5|44591.5|44551.5|44596.8|44556.8|44591.5|44551.5|1
1646055470000|2022-02-28 13:37:50|44596.5|44556.5|44601.5|44561.5|44611.8|44571.8|44596.5|44556.5|6
1646055480000|2022-02-28 13:38:00|44606.5|44566.5|44606.5|44566.5|44606.5|44566.5|44606.5|44566.5|2
1646055490000|2022-02-28 13:38:10|44606.8|44566.8|44607.1|44567.1|44607.1|44567.1|44606.8|44566.8|1
1646055500000|2022-02-28 13:38:20|44612.1|44572.1|44607.1|44567.1|44612.1|44572.1|44607.1|44567.1|0
1646055510000|2022-02-28 13:38:30|44611.8|44571.8|44612.1|44572.1|44612.1|44572.1|44611.8|44571.8|0
1646055520000|2022-02-28 13:38:40|44616.8|44576.8|44627.1|44587.1|44627.1|44587.1|44616.8|44576.8|4
1646055530000|2022-02-28 13:38:50|44631.8|44591.8|44657.1|44617.1|44657.1|44617.1|44631.8|44591.8|2
1646055540000|2022-02-28 13:39:00|44662.1|44622.1|44666.8|44626.8|44672.1|44632.1|44662.1|44622.1|4
1646055550000|2022-02-28 13:39:10|44667.1|44627.1|44661.5|44621.5|44671.8|44631.8|44656.8|44616.8|5
1646055560000|2022-02-28 13:39:20|44656.8|44616.8|44656.5|44616.5|44656.8|44616.8|44656.5|44616.5|0
1646055590000|2022-02-28 13:39:50|44666.5|44626.5|44661.5|44621.5|44666.5|44626.5|44661.5|44621.5|1
1646055600000|2022-02-28 13:40:00|44656.8|44616.8|44646.5|44606.5|44656.8|44616.8|44646.5|44606.5|2
1646055610000|2022-02-28 13:40:10|44646.8|44606.8|44646.5|44606.5|44656.5|44616.5|44646.5|44606.5|1
1646055620000|2022-02-28 13:40:20|44646.2|44606.2|44651.5|44611.5|44656.5|44616.5|44646.2|44606.2|2
1646055630000|2022-02-28 13:40:30|44656.5|44616.5|44656.5|44616.5|44656.5|44616.5|44656.5|44616.5|1
1646055640000|2022-02-28 13:40:40|44661.2|44621.2|44656.5|44616.5|44661.5|44621.5|44651.8|44611.8|2
1646055650000|2022-02-28 13:40:50|44661.2|44621.2|44671.2|44631.2|44671.2|44631.2|44661.2|44621.2|0
1646055660000|2022-02-28 13:41:00|44671.5|44631.5|44676.5|44636.5|44676.5|44636.5|44671.5|44631.5|2
1646055680000|2022-02-28 13:41:20|44671.5|44631.5|44686.5|44646.5|44686.5|44646.5|44671.5|44631.5|2
1646055690000|2022-02-28 13:41:30|44676.5|44636.5|44681.5|44641.5|44681.5|44641.5|44676.5|44636.5|2
1646055700000|2022-02-28 13:41:40|44686.5|44646.5|44681.5|44641.5|44686.5|44646.5|44681.5|44641.5|0
1646055710000|2022-02-28 13:41:50|44686.2|44646.2|44676.5|44636.5|44686.5|44646.5|44666.8|44626.8|4
1646055720000|2022-02-28 13:42:00|44676.2|44636.2|44676.5|44636.5|44676.5|44636.5|44676.2|44636.2|0
1646055730000|2022-02-28 13:42:10|44681.2|44641.2|44686.5|44646.5|44686.5|44646.5|44681.2|44641.2|1
1646055740000|2022-02-28 13:42:20|44685.9|44645.9|44666.8|44626.8|44685.9|44645.9|44666.8|44626.8|9
1646055750000|2022-02-28 13:42:30|44671.5|44631.5|44666.8|44626.8|44671.5|44631.5|44666.8|44626.8|5
1646055760000|2022-02-28 13:42:40|44671.5|44631.5|44686.5|44646.5|44686.5|44646.5|44671.5|44631.5|3
1646055770000|2022-02-28 13:42:50|44681.8|44641.8|44656.5|44616.5|44681.8|44641.8|44656.5|44616.5|2
1646055780000|2022-02-28 13:43:00|44656.8|44616.8|44656.5|44616.5|44656.8|44616.8|44656.5|44616.5|0
1646055790000|2022-02-28 13:43:10|44656.8|44616.8|44661.8|44621.8|44666.5|44626.5|44656.8|44616.8|3
1646055800000|2022-02-28 13:43:20|44661.5|44621.5|44666.5|44626.5|44666.5|44626.5|44661.5|44621.5|0
1646055810000|2022-02-28 13:43:30|44671.5|44631.5|44661.8|44621.8|44671.5|44631.5|44661.8|44621.8|1
1646055840000|2022-02-28 13:44:00|44651.8|44611.8|44656.8|44616.8|44656.8|44616.8|44651.8|44611.8|1
1646055850000|2022-02-28 13:44:10|44656.5|44616.5|44666.8|44626.8|44666.8|44626.8|44656.5|44616.5|0
1646055880000|2022-02-28 13:44:40|44671.5|44631.5|44691.2|44651.2|44691.2|44651.2|44671.5|44631.5|25
1646055890000|2022-02-28 13:44:50|44690.9|44650.9|44691.5|44651.5|44691.5|44651.5|44686.8|44646.8|8
1646058600000|2022-02-28 14:30:00|44736|44696|44801|44761|44836.3|44796.3|44736|44696|187
1646058610000|2022-02-28 14:30:10|44820.4|44780.4|44751.3|44711.3|44836.3|44796.3|44741.3|44701.3|41
1646058620000|2022-02-28 14:30:20|44751|44711|44715.4|44675.4|44751|44711|44666|44626|24
1646058630000|2022-02-28 14:30:30|44716|44676|44726|44686|44746|44706|44716|44676|19
1646058640000|2022-02-28 14:30:40|44705.7|44665.7|44721.6|44681.6|44726.6|44686.6|44696.6|44656.6|13
1646058650000|2022-02-28 14:30:50|44716.9|44676.9|44641.9|44601.9|44716.9|44676.9|44641.6|44601.6|23
1646058660000|2022-02-28 14:31:00|44637.2|44597.2|44667.2|44627.2|44681.9|44641.9|44617.8|44577.8|147
1646058670000|2022-02-28 14:31:10|44672.5|44632.5|44637.8|44597.8|44682.2|44642.2|44622.5|44582.5|19
1646058680000|2022-02-28 14:31:20|44637.5|44597.5|44607.5|44567.5|44672.2|44632.2|44602.5|44562.5|30
1646058690000|2022-02-28 14:31:30|44607.8|44567.8|44602.5|44562.5|44623.1|44583.1|44602.5|44562.5|8
1646058700000|2022-02-28 14:31:40|44592.8|44552.8|44532.5|44492.5|44597.5|44557.5|44527.8|44487.8|27
1646058710000|2022-02-28 14:31:50|44527.8|44487.8|44496.6|44456.6|44542.2|44502.2|44496.6|44456.6|27
1646058720000|2022-02-28 14:32:00|44506.3|44466.3|44506.6|44466.6|44516.6|44476.6|44471.3|44431.3|45
1646058730000|2022-02-28 14:32:10|44497.2|44457.2|44546.3|44506.3|44546.3|44506.3|44491.3|44451.3|14
1646058740000|2022-02-28 14:32:20|44536.3|44496.3|44515.9|44475.9|44551.3|44511.3|44506.2|44466.2|30
1646058750000|2022-02-28 14:32:30|44515.6|44475.6|44506.5|44466.5|44530.9|44490.9|44496.2|44456.2|13
1646058760000|2022-02-28 14:32:40|44505.9|44465.9|44516.2|44476.2|44516.2|44476.2|44486.9|44446.9|23
1646058770000|2022-02-28 14:32:50|44515.9|44475.9|44505.9|44465.9|44536.5|44496.5|44505.9|44465.9|17
1646058780000|2022-02-28 14:33:00|44501.2|44461.2|44456.2|44416.2|44515.9|44475.9|44455.9|44415.9|32
1646058790000|2022-02-28 14:33:10|44455.9|44415.9|44450.9|44410.9|44456.5|44416.5|44445.6|44405.6|15
1646058800000|2022-02-28 14:33:20|44450.6|44410.6|44485.6|44445.6|44500.3|44460.3|44431.2|44391.2|29
1646058810000|2022-02-28 14:33:30|44480.6|44440.6|44475.3|44435.3|44485.3|44445.3|44460.6|44420.6|11
1646058820000|2022-02-28 14:33:40|44480.3|44440.3|44490.3|44450.3|44490.3|44450.3|44475.3|44435.3|5
1646058830000|2022-02-28 14:33:50|44495.3|44455.3|44495.6|44455.6|44505.6|44465.6|44490.6|44450.6|23
1646058840000|2022-02-28 14:34:00|44490.9|44450.9|44564.7|44524.7|44574.7|44534.7|44490.9|44450.9|35
1646058850000|2022-02-28 14:34:10|44560|44520|44544.7|44504.7|44564.7|44524.7|44544.7|44504.7|8
1646058860000|2022-02-28 14:34:20|44535|44495|44524.7|44484.7|44545|44505|44524.7|44484.7|8
1646058870000|2022-02-28 14:34:30|44514.7|44474.7|44474.7|44434.7|44514.7|44474.7|44474.7|44434.7|36
1646058880000|2022-02-28 14:34:40|44479.4|44439.4|44504.4|44464.4|44504.4|44464.4|44479.4|44439.4|9
1646058890000|2022-02-28 14:34:50|44499.7|44459.7|44529.4|44489.4|44544.1|44504.1|44499.7|44459.7|26
1646058900000|2022-02-28 14:35:00|44544.1|44504.1|44514.7|44474.7|44544.1|44504.1|44489.4|44449.4|51
1646058910000|2022-02-28 14:35:10|44524.1|44484.1|44509.4|44469.4|44524.1|44484.1|44500|44460|27
1646058920000|2022-02-28 14:35:20|44504.7|44464.7|44559.1|44519.1|44559.1|44519.1|44504.4|44464.4|30
1646058930000|2022-02-28 14:35:30|44558.8|44518.8|44534.1|44494.1|44558.8|44518.8|44529.1|44489.1|14
1646058940000|2022-02-28 14:35:40|44529.1|44489.1|44558.8|44518.8|44573.5|44533.5|44523.5|44483.5|15
1646058950000|2022-02-28 14:35:50|44564.1|44524.1|44614.1|44574.1|44628.8|44588.8|44563.8|44523.8|16
1646058960000|2022-02-28 14:36:00|44613.8|44573.8|44663.5|44623.5|44663.5|44623.5|44608.5|44568.5|12
1646058970000|2022-02-28 14:36:10|44653.5|44613.5|44663.5|44623.5|44663.8|44623.8|44649.1|44609.1|19
1646058980000|2022-02-28 14:36:20|44664.1|44624.1|44653.5|44613.5|44688.5|44648.5|44628.5|44588.5|17
1646058990000|2022-02-28 14:36:30|44673.5|44633.5|44693.5|44653.5|44703.8|44663.8|44663.5|44623.5|46
1646059000000|2022-02-28 14:36:40|44688.8|44648.8|44708.8|44668.8|44708.8|44668.8|44688.8|44648.8|14
1646059010000|2022-02-28 14:36:50|44698.8|44658.8|44693.5|44653.5|44713.8|44673.8|44683.5|44643.5|13
1646059020000|2022-02-28 14:37:00|44698.5|44658.5|44733.8|44693.8|44743.5|44703.5|44698.5|44658.5|55
1646059030000|2022-02-28 14:37:10|44738.5|44698.5|44758.8|44718.8|44763.8|44723.8|44738.5|44698.5|16
1646059040000|2022-02-28 14:37:20|44758.2|44718.2|44728.5|44688.5|44758.2|44718.2|44723.5|44683.5|19
1646059050000|2022-02-28 14:37:30|44733.2|44693.2|44782.9|44742.9|44798.2|44758.2|44718.8|44678.8|68
1646059060000|2022-02-28 14:37:40|44778.2|44738.2|44718.8|44678.8|44778.2|44738.2|44718.8|44678.8|23
1646059070000|2022-02-28 14:37:50|44723.5|44683.5|44698.8|44658.8|44723.5|44683.5|44683.8|44643.8|9
1646059080000|2022-02-28 14:38:00|44693.8|44653.8|44668.8|44628.8|44693.8|44653.8|44658.8|44618.8|27
1646059090000|2022-02-28 14:38:10|44663.8|44623.8|44663.8|44623.8|44683.8|44643.8|44663.8|44623.8|11
1646059100000|2022-02-28 14:38:20|44664.1|44624.1|44648.8|44608.8|44664.1|44624.1|44644.1|44604.1|12
1646059110000|2022-02-28 14:38:30|44648.2|44608.2|44648.8|44608.8|44649.1|44609.1|44624.1|44584.1|9
1646059120000|2022-02-28 14:38:40|44653.8|44613.8|44693.8|44653.8|44704.1|44664.1|44653.8|44613.8|56
1646059130000|2022-02-28 14:38:50|44698.8|44658.8|44768.2|44728.2|44768.5|44728.5|44693.5|44653.5|58
1646059140000|2022-02-28 14:39:00|44768.5|44728.5|44782.9|44742.9|44792.9|44752.9|44753.5|44713.5|102
1646059150000|2022-02-28 14:39:10|44787.6|44747.6|44762.9|44722.9|44787.9|44747.9|44762.9|44722.9|9
1646059160000|2022-02-28 14:39:20|44758.2|44718.2|44708.8|44668.8|44758.2|44718.2|44708.5|44668.5|10
1646059170000|2022-02-28 14:39:30|44708.5|44668.5|44712.9|44672.9|44718.2|44678.2|44708.2|44668.2|9
1646059180000|2022-02-28 14:39:40|44713.2|44673.2|44733.2|44693.2|44733.5|44693.5|44713.2|44673.2|11
1646059190000|2022-02-28 14:39:50|44732.9|44692.9|44752.9|44712.9|44758.2|44718.2|44732.6|44692.6|8
1646059200000|2022-02-28 14:40:00|44753.2|44713.2|44753.2|44713.2|44758.2|44718.2|44733.2|44693.2|15
1646059210000|2022-02-28 14:40:10|44748.5|44708.5|44743.5|44703.5|44748.8|44708.8|44738.5|44698.5|17
1646059220000|2022-02-28 14:40:20|44738.8|44698.8|44738.5|44698.5|44743.8|44703.8|44738.5|44698.5|1
1646059230000|2022-02-28 14:40:30|44733.5|44693.5|44743.2|44703.2|44752.9|44712.9|44733.5|44693.5|9
1646059240000|2022-02-28 14:40:40|44738.2|44698.2|44753.2|44713.2|44763.2|44723.2|44738.2|44698.2|9
1646059250000|2022-02-28 14:40:50|44752.9|44712.9|44763.5|44723.5|44768.5|44728.5|44723.5|44683.5|49
1646059260000|2022-02-28 14:41:00|44758.5|44718.5|44768.2|44728.2|44773.2|44733.2|44758.5|44718.5|12
1646059270000|2022-02-28 14:41:10|44803.2|44763.2|44782.9|44742.9|44807.9|44767.9|44768.5|44728.5|47
1646059280000|2022-02-28 14:41:20|44778.2|44738.2|44772.9|44732.9|44778.2|44738.2|44748.2|44708.2|16
1646059290000|2022-02-28 14:41:30|44768.2|44728.2|44802.6|44762.6|44807.3|44767.3|44768.2|44728.2|27
1646059300000|2022-02-28 14:41:40|44812|44772|44792.6|44752.6|44812.6|44772.6|44792.6|44752.6|8
1646059310000|2022-02-28 14:41:50|44792.3|44752.3|44882.6|44842.6|44882.6|44842.6|44792.3|44752.3|16
1646059320000|2022-02-28 14:42:00|44882.3|44842.3|44892.9|44852.9|44902.9|44862.9|44867.6|44827.6|36
1646059330000|2022-02-28 14:42:10|44897.6|44857.6|44951.7|44911.7|44951.7|44911.7|44897.6|44857.6|49
1646059340000|2022-02-28 14:42:20|44961.7|44921.7|44976.7|44936.7|44982|44942|44952|44912|85
1646059350000|2022-02-28 14:42:30|44972.3|44932.3|44987|44947|45001.7|44961.7|44957|44917|56
1646059360000|2022-02-28 14:42:40|44991.7|44951.7|44922.6|44882.6|44992|44952|44907.6|44867.6|29
1646059370000|2022-02-28 14:42:50|44922.3|44882.3|44917.6|44877.6|44932.6|44892.6|44892.9|44852.9|14
1646059380000|2022-02-28 14:43:00|44912.6|44872.6|44902.6|44862.6|44922.6|44882.6|44897.6|44857.6|19
1646059390000|2022-02-28 14:43:10|44902.9|44862.9|44903.2|44863.2|44917.6|44877.6|44897.6|44857.6|27
1646059400000|2022-02-28 14:43:20|44907.9|44867.9|44878.8|44838.8|44908.2|44868.2|44873.2|44833.2|35
1646059410000|2022-02-28 14:43:30|44883.2|44843.2|44918.2|44878.2|44918.2|44878.2|44883.2|44843.2|35
1646059420000|2022-02-28 14:43:40|44913.2|44873.2|44897.9|44857.9|44913.2|44873.2|44882.9|44842.9|10
1646059430000|2022-02-28 14:43:50|44879.1|44839.1|44893.8|44853.8|44919.1|44879.1|44879.1|44839.1|34
1646059440000|2022-02-28 14:44:00|44883.8|44843.8|44898.8|44858.8|44918.8|44878.8|44883.8|44843.8|13
1646059450000|2022-02-28 14:44:10|44903.8|44863.8|44923.8|44883.8|44923.8|44883.8|44893.8|44853.8|6
1646059460000|2022-02-28 14:44:20|44923.5|44883.5|44964.1|44924.1|44983.5|44943.5|44923.5|44883.5|25
1646059470000|2022-02-28 14:44:30|44963.8|44923.8|44935|44895|44968.8|44928.8|44935|44895|19
1646059480000|2022-02-28 14:44:40|44935.3|44895.3|44945.6|44905.6|44960|44920|44925.3|44885.3|10
1646059490000|2022-02-28 14:44:50|44969.7|44929.7|44955.3|44915.3|44969.7|44929.7|44940.6|44900.6|47
1646059500000|2022-02-28 14:45:00|44950.6|44910.6|45020.3|44980.3|45034.4|44994.4|44950.6|44910.6|65
1646059510000|2022-02-28 14:45:10|45025.3|44985.3|45000|44960|45040|45000|44940|44900|69
1646059520000|2022-02-28 14:45:20|44995.3|44955.3|44975.3|44935.3|45000.3|44960.3|44970|44930|39
1646059530000|2022-02-28 14:45:30|44980|44940|45020|44980|45020|44980|44970|44930|19
1646059540000|2022-02-28 14:45:40|45030|44990|44995.3|44955.3|45030|44990|44990|44950|35
1646059550000|2022-02-28 14:45:50|44990|44950|44995|44955|45000|44960|44970.3|44930.3|21
1646059560000|2022-02-28 14:46:00|44985.3|44945.3|44995.3|44955.3|45009.4|44969.4|44985|44945|34
1646059570000|2022-02-28 14:46:10|45000|44960|44990|44950|45000|44960|44975.3|44935.3|19
1646059580000|2022-02-28 14:46:20|44985.3|44945.3|44985|44945|44985.3|44945.3|44975.3|44935.3|16
1646059590000|2022-02-28 14:46:30|44990|44950|45010|44970|45010|44970|44985|44945|13
1646059600000|2022-02-28 14:46:40|45000|44960|45000.3|44960.3|45010|44970|44995.3|44955.3|19
1646059610000|2022-02-28 14:46:50|45000|44960|45015|44975|45030|44990|45000|44960|34
1646059620000|2022-02-28 14:47:00|45010|44970|45020|44980|45030|44990|45004.7|44964.7|21
1646059630000|2022-02-28 14:47:10|45025|44985|45020|44980|45030.3|44990.3|45020|44980|14
1646059640000|2022-02-28 14:47:20|45024.7|44984.7|45000|44960|45029.7|44989.7|45000|44960|15
1646059650000|2022-02-28 14:47:30|45005|44965|44990|44950|45005|44965|44980.3|44940.3|11
1646059660000|2022-02-28 14:47:40|44970.3|44930.3|44840.6|44800.6|44975.3|44935.3|44830.9|44790.9|78
1646059670000|2022-02-28 14:47:50|44845.3|44805.3|44875.9|44835.9|44880.9|44840.9|44836.2|44796.2|22
1646059680000|2022-02-28 14:48:00|44871.2|44831.2|44920.6|44880.6|44940.9|44900.9|44860.6|44820.6|28
1646059690000|2022-02-28 14:48:10|44920.3|44880.3|44935.3|44895.3|44935.3|44895.3|44910.6|44870.6|10
1646059700000|2022-02-28 14:48:20|44930.6|44890.6|44935.6|44895.6|44940.3|44900.3|44920.6|44880.6|14
1646059710000|2022-02-28 14:48:30|44935.3|44895.3|44964.7|44924.7|44969.7|44929.7|44935.3|44895.3|9
1646059720000|2022-02-28 14:48:40|44970|44930|44945|44905|44979.7|44939.7|44945|44905|8
1646059730000|2022-02-28 14:48:50|44945.3|44905.3|44905|44865|44950|44910|44900|44860|12
1646059740000|2022-02-28 14:49:00|44909.7|44869.7|44855|44815|44909.7|44869.7|44855|44815|31
1646059750000|2022-02-28 14:49:10|44854.7|44814.7|44864.7|44824.7|44879.7|44839.7|44854.7|44814.7|7
1646059760000|2022-02-28 14:49:20|44864.1|44824.1|44824.7|44784.7|44864.1|44824.1|44815.3|44775.3|31
1646059770000|2022-02-28 14:49:30|44825|44785|44834.7|44794.7|44850|44810|44820|44780|12
1646059780000|2022-02-28 14:49:40|44830|44790|44850|44810|44850|44810|44814.7|44774.7|8
1646059790000|2022-02-28 14:49:50|44844.7|44804.7|44840|44800|44850|44810|44830|44790|11
1646059800000|2022-02-28 14:50:00|44845|44805|44855|44815|44874.7|44834.7|44840|44800|24
1646059810000|2022-02-28 14:50:10|44864.7|44824.7|44885|44845|44890|44850|44855|44815|6
1646059820000|2022-02-28 14:50:20|44880|44840|44845|44805|44885|44845|44840|44800|20
1646059830000|2022-02-28 14:50:30|44840|44800|44835.3|44795.3|44840|44800|44825.3|44785.3|5
1646059840000|2022-02-28 14:50:40|44840|44800|44825.3|44785.3|44844.7|44804.7|44820|44780|13
1646059850000|2022-02-28 14:50:50|44830|44790|44840|44800|44849.7|44809.7|44825.3|44785.3|10
1646059860000|2022-02-28 14:51:00|44835.3|44795.3|44860|44820|44860|44820|44825.3|44785.3|17
1646059870000|2022-02-28 14:51:10|44855|44815|44855|44815|44860|44820|44845.6|44805.6|6
1646059880000|2022-02-28 14:51:20|44855.3|44815.3|44890|44850|44905.3|44865.3|44855|44815|10
1646059890000|2022-02-28 14:51:30|44860|44820|44850|44810|44860|44820|44830.6|44790.6|20
1646059900000|2022-02-28 14:51:40|44845.3|44805.3|44855|44815|44864.7|44824.7|44845|44805|10
1646059910000|2022-02-28 14:51:50|44864.7|44824.7|44914|44874|44914|44874|44864.7|44824.7|24
1646059920000|2022-02-28 14:52:00|44909.3|44869.3|44875|44835|44909.3|44869.3|44865|44825|8
1646059930000|2022-02-28 14:52:10|44865.6|44825.6|44875|44835|44875|44835|44865|44825|0
1646059940000|2022-02-28 14:52:20|44880|44840|44870|44830|44904|44864|44870|44830|12
1646059950000|2022-02-28 14:52:30|44865|44825|44860|44820|44875|44835|44850|44810|29
1646059960000|2022-02-28 14:52:40|44850|44810|44884.6|44844.6|44884.6|44844.6|44850|44810|26
1646059970000|2022-02-28 14:52:50|44875.3|44835.3|44879.9|44839.9|44884.6|44844.6|44875.3|44835.3|4
1646059980000|2022-02-28 14:53:00|44884.6|44844.6|44904.9|44864.9|44904.9|44864.9|44874.9|44834.9|8
1646059990000|2022-02-28 14:53:10|44889.9|44849.9|44864.9|44824.9|44894.9|44854.9|44859.9|44819.9|6
1646060000000|2022-02-28 14:53:20|44855.2|44815.2|44879.6|44839.6|44879.9|44839.9|44855.2|44815.2|18
1646060010000|2022-02-28 14:53:30|44879.9|44839.9|44874.9|44834.9|44884.9|44844.9|44864.6|44824.6|16
1646060020000|2022-02-28 14:53:40|44874.6|44834.6|44875.2|44835.2|44890.5|44850.5|44855.2|44815.2|60
1646060030000|2022-02-28 14:53:50|44875.5|44835.5|44885.8|44845.8|44885.8|44845.8|44846.2|44806.2|57
1646060040000|2022-02-28 14:54:00|44886.2|44846.2|44886.5|44846.5|44891.2|44851.2|44875.8|44835.8|6
1646060050000|2022-02-28 14:54:10|44881.5|44841.5|44881.1|44841.1|44881.5|44841.5|44861.2|44821.2|18
1646060060000|2022-02-28 14:54:20|44876.5|44836.5|44885.8|44845.8|44900.8|44860.8|44865.8|44825.8|19
1646060070000|2022-02-28 14:54:30|44876.1|44836.1|44851.1|44811.1|44876.1|44836.1|44851.1|44811.1|10
1646060080000|2022-02-28 14:54:40|44841.1|44801.1|44851.1|44811.1|44851.4|44811.4|44836.5|44796.5|11
1646060090000|2022-02-28 14:54:50|44846.4|44806.4|44846.4|44806.4|44865.8|44825.8|44836.4|44796.4|18
1646060100000|2022-02-28 14:55:00|44841.8|44801.8|44851.8|44811.8|44861.8|44821.8|44811.8|44771.8|13
1646060110000|2022-02-28 14:55:10|44847.1|44807.1|44846.7|44806.7|44856.7|44816.7|44836.4|44796.4|9
1646060120000|2022-02-28 14:55:20|44846.4|44806.4|44857.1|44817.1|44861.7|44821.7|44846.4|44806.4|6
1646060130000|2022-02-28 14:55:30|44856.4|44816.4|44856.7|44816.7|44861.4|44821.4|44846.4|44806.4|17
1646060140000|2022-02-28 14:55:40|44861.4|44821.4|44856.4|44816.4|44861.7|44821.7|44856.4|44816.4|1
1646060150000|2022-02-28 14:55:50|44861.4|44821.4|44886.4|44846.4|44891.1|44851.1|44861.4|44821.4|17
1646060160000|2022-02-28 14:56:00|44881.7|44841.7|44861.7|44821.7|44886.7|44846.7|44822.4|44782.4|39
1646060170000|2022-02-28 14:56:10|44856.7|44816.7|44831.7|44791.7|44856.7|44816.7|44827|44787|29
1646060180000|2022-02-28 14:56:20|44836.7|44796.7|44827|44787|44837|44797|44827|44787|19
1646060190000|2022-02-28 14:56:30|44831.7|44791.7|44817|44777|44836.7|44796.7|44817|44777|14
1646060200000|2022-02-28 14:56:40|44817.3|44777.3|44817|44777|44837|44797|44812.3|44772.3|7
1646060210000|2022-02-28 14:56:50|44812.3|44772.3|44777.6|44737.6|44812.3|44772.3|44767.6|44727.6|14
1646060220000|2022-02-28 14:57:00|44777.3|44737.3|44762.9|44722.9|44782.3|44742.3|44757.6|44717.6|11
1646060230000|2022-02-28 14:57:10|44767.6|44727.6|44752.6|44712.6|44767.6|44727.6|44752.6|44712.6|3
1646060240000|2022-02-28 14:57:20|44752.9|44712.9|44762.3|44722.3|44767.6|44727.6|44747.6|44707.6|18
1646060250000|2022-02-28 14:57:30|44757.6|44717.6|44757.9|44717.9|44777.6|44737.6|44757.6|44717.6|20
1646060260000|2022-02-28 14:57:40|44762.6|44722.6|44757.6|44717.6|44772.6|44732.6|44757.6|44717.6|8
1646060270000|2022-02-28 14:57:50|44752.9|44712.9|44727.6|44687.6|44752.9|44712.9|44727.6|44687.6|3
1646060280000|2022-02-28 14:58:00|44722.9|44682.9|44727.6|44687.6|44732.3|44692.3|44702.6|44662.6|13
1646060290000|2022-02-28 14:58:10|44722.9|44682.9|44727.9|44687.9|44737.6|44697.6|44717.6|44677.6|16
1646060300000|2022-02-28 14:58:20|44732.6|44692.6|44767|44727|44777.6|44737.6|44727.9|44687.9|15
1646060310000|2022-02-28 14:58:30|44767.3|44727.3|44816.7|44776.7|44836.7|44796.7|44757|44717|16
1646060320000|2022-02-28 14:58:40|44816.4|44776.4|44806.7|44766.7|44821.7|44781.7|44802|44762|5
1646060330000|2022-02-28 14:58:50|44807|44767|44787.3|44747.3|44807.6|44767.6|44787.3|44747.3|4
1646060340000|2022-02-28 14:59:00|44787|44747|44797|44757|44797|44757|44777.3|44737.3|3
1646060350000|2022-02-28 14:59:10|44802.3|44762.3|44782.6|44742.6|44802.3|44762.3|44782.6|44742.6|15
1646060360000|2022-02-28 14:59:20|44787.3|44747.3|44807.3|44767.3|44812.3|44772.3|44787.3|44747.3|49
1646060370000|2022-02-28 14:59:30|44812|44772|44807|44767|44817|44777|44797.6|44757.6|16
1646060380000|2022-02-28 14:59:40|44802.3|44762.3|44797|44757|44802.3|44762.3|44782|44742|15
1646060390000|2022-02-28 14:59:50|44802.3|44762.3|44807|44767|44816.7|44776.7|44797|44757|5
1646060400000|2022-02-28 15:00:00|44806.7|44766.7|44866.7|44826.7|44871.4|44831.4|44801.7|44761.7|18
1646060410000|2022-02-28 15:00:10|44881.1|44841.1|44851.7|44811.7|44886.1|44846.1|44851.4|44811.4|13
1646060420000|2022-02-28 15:00:20|44856.4|44816.4|44856.4|44816.4|44861.4|44821.4|44847|44807|1
1646060430000|2022-02-28 15:00:30|44851.7|44811.7|44846.4|44806.4|44851.7|44811.7|44846.4|44806.4|2
1646060440000|2022-02-28 15:00:40|44851.1|44811.1|44841.7|44801.7|44856.4|44816.4|44836.4|44796.4|2
1646060450000|2022-02-28 15:00:50|44836.4|44796.4|44846.4|44806.4|44851.1|44811.1|44836.4|44796.4|5
1646060460000|2022-02-28 15:01:00|44836.4|44796.4|44821.1|44781.1|44841.1|44801.1|44801.7|44761.7|17
1646060470000|2022-02-28 15:01:10|44825.8|44785.8|44811.1|44771.1|44831.1|44791.1|44811.1|44771.1|10
1646060480000|2022-02-28 15:01:20|44820.8|44780.8|44771.1|44731.1|44820.8|44780.8|44771.1|44731.1|32
1646060490000|2022-02-28 15:01:30|44771.4|44731.4|44746.1|44706.1|44771.4|44731.4|44741.1|44701.1|13
1646060500000|2022-02-28 15:01:40|44755.8|44715.8|44781.1|44741.1|44781.1|44741.1|44755.8|44715.8|7
1646060510000|2022-02-28 15:01:50|44785.8|44745.8|44775.8|44735.8|44795.8|44755.8|44775.8|44735.8|7
1646060520000|2022-02-28 15:02:00|44771.1|44731.1|44760.5|44720.5|44775.8|44735.8|44750.8|44710.8|16
1646060530000|2022-02-28 15:02:10|44765.5|44725.5|44755.8|44715.8|44765.5|44725.5|44755.8|44715.8|4
1646060540000|2022-02-28 15:02:20|44756.1|44716.1|44760.5|44720.5|44761.1|44721.1|44741.1|44701.1|7
1646060550000|2022-02-28 15:02:30|44761.1|44721.1|44761.1|44721.1|44761.1|44721.1|44746.1|44706.1|6
1646060560000|2022-02-28 15:02:40|44760.8|44720.8|44755.8|44715.8|44761.1|44721.1|44735.8|44695.8|4
1646060570000|2022-02-28 15:02:50|44761.1|44721.1|44751.1|44711.1|44761.1|44721.1|44721.4|44681.4|40
1646060580000|2022-02-28 15:03:00|44745.8|44705.8|44740.8|44700.8|44746.1|44706.1|44725.8|44685.8|18
1646060590000|2022-02-28 15:03:10|44745.8|44705.8|44771.1|44731.1|44785.8|44745.8|44745.8|44705.8|28
1646060600000|2022-02-28 15:03:20|44766.4|44726.4|44771.1|44731.1|44776.1|44736.1|44765.8|44725.8|4
1646060610000|2022-02-28 15:03:30|44765.8|44725.8|44746.1|44706.1|44766.1|44726.1|44746.1|44706.1|6
1646060620000|2022-02-28 15:03:40|44745.8|44705.8|44735.8|44695.8|44750.5|44710.5|44726.1|44686.1|17
1646060630000|2022-02-28 15:03:50|44716.1|44676.1|44750.8|44710.8|44750.8|44710.8|44711.1|44671.1|25
1646060640000|2022-02-28 15:04:00|44751.1|44711.1|44755.8|44715.8|44765.8|44725.8|44746.1|44706.1|8
1646060650000|2022-02-28 15:04:10|44756.1|44716.1|44756.1|44716.1|44765.8|44725.8|44745.5|44705.5|4
1646060660000|2022-02-28 15:04:20|44755.8|44715.8|44765.8|44725.8|44765.8|44725.8|44751.1|44711.1|1
1646060670000|2022-02-28 15:04:30|44761.1|44721.1|44765.8|44725.8|44765.8|44725.8|44750.8|44710.8|1
1646060680000|2022-02-28 15:04:40|44761.1|44721.1|44755.8|44715.8|44775.8|44735.8|44751.1|44711.1|4
1646060690000|2022-02-28 15:04:50|44751.1|44711.1|44725.8|44685.8|44751.1|44711.1|44725.8|44685.8|27
1646060700000|2022-02-28 15:05:00|44720.5|44680.5|44705.8|44665.8|44720.5|44680.5|44700.5|44660.5|8
1646060710000|2022-02-28 15:05:10|44710.5|44670.5|44700.5|44660.5|44720.5|44680.5|44681.1|44641.1|14
1646060720000|2022-02-28 15:05:20|44700.8|44660.8|44685.8|44645.8|44701.1|44661.1|44681.4|44641.4|7
1646060730000|2022-02-28 15:05:30|44681.1|44641.1|44676.4|44636.4|44685.8|44645.8|44675.8|44635.8|1
1646060740000|2022-02-28 15:05:40|44676.1|44636.1|44696.1|44656.1|44696.1|44656.1|44675.8|44635.8|5
1646060750000|2022-02-28 15:05:50|44716.4|44676.4|44726.1|44686.1|44731.1|44691.1|44716.1|44676.1|19
1646060760000|2022-02-28 15:06:00|44726.4|44686.4|44805.8|44765.8|44810.5|44770.5|44711.7|44671.7|20
1646060770000|2022-02-28 15:06:10|44810.5|44770.5|44810.2|44770.2|44810.8|44770.8|44785.2|44745.2|27
1646060780000|2022-02-28 15:06:20|44800.2|44760.2|44800.2|44760.2|44810.2|44770.2|44795.2|44755.2|24
1646060790000|2022-02-28 15:06:30|44800.5|44760.5|44830.2|44790.2|44830.5|44790.5|44800.5|44760.5|8
1646060800000|2022-02-28 15:06:40|44830.5|44790.5|44850.2|44810.2|44850.2|44810.2|44825.2|44785.2|10
1646060810000|2022-02-28 15:06:50|44850.5|44810.5|44860.5|44820.5|44875.2|44835.2|44850.2|44810.2|40
1646060820000|2022-02-28 15:07:00|44855.8|44815.8|44820.5|44780.5|44855.8|44815.8|44815.5|44775.5|15
1646060830000|2022-02-28 15:07:10|44815.8|44775.8|44819.9|44779.9|44835.2|44795.2|44815.2|44775.2|12
1646060840000|2022-02-28 15:07:20|44820.2|44780.2|44810.2|44770.2|44820.2|44780.2|44805.2|44765.2|7
1646060850000|2022-02-28 15:07:30|44805.2|44765.2|44815.2|44775.2|44820.5|44780.5|44795.2|44755.2|8
1646060860000|2022-02-28 15:07:40|44819.9|44779.9|44781.7|44741.7|44820.2|44780.2|44781.7|44741.7|8
1646060870000|2022-02-28 15:07:50|44781.4|44741.4|44737|44697|44786.4|44746.4|44737|44697|8
1646060880000|2022-02-28 15:08:00|44737.3|44697.3|44762|44722|44767|44727|44732.3|44692.3|6
1646060890000|2022-02-28 15:08:10|44762.3|44722.3|44757.3|44717.3|44762.3|44722.3|44757.3|44717.3|2
1646060900000|2022-02-28 15:08:20|44752.3|44712.3|44777|44737|44777|44737|44752.3|44712.3|1
1646060910000|2022-02-28 15:08:30|44782|44742|44831.7|44791.7|44831.7|44791.7|44767.3|44727.3|8
1646060920000|2022-02-28 15:08:40|44827|44787|44871.7|44831.7|44876.4|44836.4|44826.7|44786.7|22
1646060930000|2022-02-28 15:08:50|44867|44827|44920.5|44880.5|44930.2|44890.2|44866.7|44826.7|78
1646060940000|2022-02-28 15:09:00|44925.2|44885.2|44925.2|44885.2|44930.2|44890.2|44890.5|44850.5|20
1646060950000|2022-02-28 15:09:10|44929.9|44889.9|44920.5|44880.5|44940.5|44900.5|44910.5|44870.5|3
1646060960000|2022-02-28 15:09:20|44920.2|44880.2|44895.2|44855.2|44925.2|44885.2|44885.5|44845.5|37
1646060970000|2022-02-28 15:09:30|44890.5|44850.5|44895.2|44855.2|44900.5|44860.5|44890.5|44850.5|15
1646060980000|2022-02-28 15:09:40|44890.5|44850.5|44900.2|44860.2|44900.5|44860.5|44890.5|44850.5|5
1646060990000|2022-02-28 15:09:50|44900.5|44860.5|44890.5|44850.5|44905.2|44865.2|44890.5|44850.5|1
1646061000000|2022-02-28 15:10:00|44885.2|44845.2|44890.5|44850.5|44895.5|44855.5|44850.5|44810.5|17
1646061010000|2022-02-28 15:10:10|44895.2|44855.2|44910.5|44870.5|44930.2|44890.2|44895.2|44855.2|7
1646061020000|2022-02-28 15:10:20|44915.2|44875.2|44944.6|44904.6|44944.9|44904.9|44914.9|44874.9|47
1646061030000|2022-02-28 15:10:30|44949.6|44909.6|44935.2|44895.2|44949.9|44909.9|44919.9|44879.9|52
1646061040000|2022-02-28 15:10:40|44934.9|44894.9|44915.2|44875.2|44934.9|44894.9|44915.2|44875.2|8
1646061050000|2022-02-28 15:10:50|44910.5|44870.5|44954.9|44914.9|44954.9|44914.9|44905.2|44865.2|6
1646061060000|2022-02-28 15:11:00|44959.9|44919.9|44935.2|44895.2|44959.9|44919.9|44930.5|44890.5|16
1646061070000|2022-02-28 15:11:10|44939.9|44899.9|44935.2|44895.2|44945.2|44905.2|44935.2|44895.2|2
1646061080000|2022-02-28 15:11:20|44939.9|44899.9|44940.5|44900.5|44945.2|44905.2|44935.2|44895.2|3
1646061090000|2022-02-28 15:11:30|44945.2|44905.2|44940.2|44900.2|44954.9|44914.9|44939.9|44899.9|4
1646061100000|2022-02-28 15:11:40|44939.9|44899.9|44979.9|44939.9|44989.6|44949.6|44935.2|44895.2|29
1646061110000|2022-02-28 15:11:50|44974.9|44934.9|45010.5|44970.5|45010.5|44970.5|44974.6|44934.6|3
1646061120000|2022-02-28 15:12:00|45015.2|44975.2|44935.5|44895.5|45015.2|44975.2|44935.5|44895.5|13
1646061130000|2022-02-28 15:12:10|44935.2|44895.2|44955.2|44915.2|44980.5|44940.5|44931.1|44891.1|29
1646061140000|2022-02-28 15:12:20|44960.2|44920.2|44940.5|44900.5|44960.5|44920.5|44935.2|44895.2|9
1646061150000|2022-02-28 15:12:30|44941.1|44901.1|44930.5|44890.5|44945.5|44905.5|44925.5|44885.5|6
1646061160000|2022-02-28 15:12:40|44925.8|44885.8|44935.2|44895.2|44945.2|44905.2|44925.5|44885.5|10
1646061170000|2022-02-28 15:12:50|44935.8|44895.8|44950.5|44910.5|44950.5|44910.5|44935.2|44895.2|0
1646061180000|2022-02-28 15:13:00|44935.2|44895.2|44935.8|44895.8|44940.8|44900.8|44925.5|44885.5|3
1646061190000|2022-02-28 15:13:10|44935.5|44895.5|44935.8|44895.8|44935.8|44895.8|44935.5|44895.5|0
1646061200000|2022-02-28 15:13:20|44930.8|44890.8|44935.8|44895.8|44945.8|44905.8|44930.8|44890.8|5
1646061210000|2022-02-28 15:13:30|44935.5|44895.5|44935.8|44895.8|44940.5|44900.5|44930.5|44890.5|2
1646061220000|2022-02-28 15:13:40|44940.5|44900.5|44935.8|44895.8|44940.5|44900.5|44925.5|44885.5|11
1646061230000|2022-02-28 15:13:50|44935.5|44895.5|44945.5|44905.5|44945.5|44905.5|44930.8|44890.8|12
1646061240000|2022-02-28 15:14:00|44940.5|44900.5|44930.5|44890.5|44950.5|44910.5|44925.8|44885.8|5
1646061250000|2022-02-28 15:14:10|44925.5|44885.5|44930.5|44890.5|44930.5|44890.5|44925.5|44885.5|2
1646061260000|2022-02-28 15:14:20|44935.5|44895.5|44935.5|44895.5|44940.1|44900.1|44925.8|44885.8|1
1646061270000|2022-02-28 15:14:30|44940.1|44900.1|44931.4|44891.4|44951.1|44911.1|44931.1|44891.1|12
1646061280000|2022-02-28 15:14:40|44936.4|44896.4|44936.4|44896.4|44941.4|44901.4|44936.1|44896.1|2
1646061290000|2022-02-28 15:14:50|44941.1|44901.1|44916.4|44876.4|44941.1|44901.1|44916.1|44876.1|5
1646061300000|2022-02-28 15:15:00|44916.1|44876.1|44916.4|44876.4|44921.1|44881.1|44911.4|44871.4|6
1646061310000|2022-02-28 15:15:10|44921.1|44881.1|44945.8|44905.8|44945.8|44905.8|44916.1|44876.1|6
1646061320000|2022-02-28 15:15:20|44950.4|44910.4|44960.4|44920.4|44960.4|44920.4|44945.8|44905.8|3
1646061330000|2022-02-28 15:15:30|44965.4|44925.4|44975.4|44935.4|44990.4|44950.4|44965.4|44925.4|25
1646061340000|2022-02-28 15:15:40|44975.7|44935.7|44985.4|44945.4|44995.4|44955.4|44975.4|44935.4|6
1646061350000|2022-02-28 15:15:50|44980.7|44940.7|45005.1|44965.1|45015.1|44975.1|44970.1|44930.1|42
1646061360000|2022-02-28 15:16:00|45009.8|44969.8|45019.8|44979.8|45019.8|44979.8|45005.1|44965.1|10
1646061370000|2022-02-28 15:16:10|45024.8|44984.8|45044.5|45004.5|45044.5|45004.5|45009.8|44969.8|13
1646061380000|2022-02-28 15:16:20|45039.8|44999.8|45005.1|44965.1|45040.1|45000.1|45000.1|44960.1|14
1646061390000|2022-02-28 15:16:30|45005.4|44965.4|45010.4|44970.4|45015.4|44975.4|45000.1|44960.1|19
1646061400000|2022-02-28 15:16:40|45015.1|44975.1|45030.1|44990.1|45040.4|45000.4|45015.1|44975.1|21
1646061410000|2022-02-28 15:16:50|45035.1|44995.1|44965.4|44925.4|45035.1|44995.1|44965.1|44925.1|16
1646061420000|2022-02-28 15:17:00|44970.1|44930.1|44970.1|44930.1|44995.4|44955.4|44970.1|44930.1|161
1646061430000|2022-02-28 15:17:10|44970.4|44930.4|44960.4|44920.4|44975.1|44935.1|44955.1|44915.1|31
1646061440000|2022-02-28 15:17:20|44955.4|44915.4|44959.8|44919.8|44960.4|44920.4|44945.4|44905.4|42
1646061450000|2022-02-28 15:17:30|44955.1|44915.1|44959.8|44919.8|44964.5|44924.5|44950.1|44910.1|2
1646061460000|2022-02-28 15:17:40|44955.1|44915.1|44954.8|44914.8|44959.8|44919.8|44950.1|44910.1|0
1646061470000|2022-02-28 15:17:50|44955.1|44915.1|44984.8|44944.8|44999.8|44959.8|44955.1|44915.1|21
1646061480000|2022-02-28 15:18:00|44975.1|44935.1|44964.8|44924.8|44975.1|44935.1|44955.1|44915.1|5
1646061490000|2022-02-28 15:18:10|44965.1|44925.1|44975.1|44935.1|44975.1|44935.1|44965.1|44925.1|4
1646061500000|2022-02-28 15:18:20|44965.1|44925.1|44965.1|44925.1|44979.5|44939.5|44960.1|44920.1|4
1646061510000|2022-02-28 15:18:30|44975.1|44935.1|44954.5|44914.5|44975.1|44935.1|44945.1|44905.1|6
1646061520000|2022-02-28 15:18:40|44954.8|44914.8|44965.1|44925.1|44965.1|44925.1|44944.5|44904.5|12
1646061530000|2022-02-28 15:18:50|44964.8|44924.8|44975.1|44935.1|44975.1|44935.1|44960.1|44920.1|7
1646061540000|2022-02-28 15:19:00|44979.8|44939.8|44980.1|44940.1|44985.1|44945.1|44965.1|44925.1|7
1646061550000|2022-02-28 15:19:10|44979.8|44939.8|44959.8|44919.8|44979.8|44939.8|44954.8|44914.8|10
1646061560000|2022-02-28 15:19:20|44955.1|44915.1|44955.1|44915.1|44959.8|44919.8|44945.1|44905.1|6
1646061570000|2022-02-28 15:19:30|44954.8|44914.8|44969.8|44929.8|44969.8|44929.8|44954.5|44914.5|4
1646061580000|2022-02-28 15:19:40|44964.8|44924.8|44945.1|44905.1|44965.1|44925.1|44934.8|44894.8|37
1646061590000|2022-02-28 15:19:50|44949.8|44909.8|44945.1|44905.1|44949.8|44909.8|44945.1|44905.1|0
1646061600000|2022-02-28 15:20:00|44954.8|44914.8|44955.1|44915.1|44964.8|44924.8|44945.1|44905.1|5
1646061610000|2022-02-28 15:20:10|44950.1|44910.1|44939.8|44899.8|44955.1|44915.1|44939.8|44899.8|1
1646061620000|2022-02-28 15:20:20|44945.1|44905.1|44945.1|44905.1|44954.8|44914.8|44944.5|44904.5|2
1646061630000|2022-02-28 15:20:30|44954.8|44914.8|44939.8|44899.8|44959.8|44919.8|44939.8|44899.8|7
1646061640000|2022-02-28 15:20:40|44939.2|44899.2|44944.5|44904.5|44954.5|44914.5|44935.1|44895.1|3
1646061650000|2022-02-28 15:20:50|44949.8|44909.8|44949.8|44909.8|44949.8|44909.8|44939.8|44899.8|2
1646061660000|2022-02-28 15:21:00|44954.5|44914.5|44969.8|44929.8|44974.5|44934.5|44954.5|44914.5|8
1646061670000|2022-02-28 15:21:10|44965.1|44925.1|44964.5|44924.5|44965.1|44925.1|44959.8|44919.8|11
1646061680000|2022-02-28 15:21:20|44969.5|44929.5|44965.1|44925.1|44969.8|44929.8|44964.8|44924.8|1
1646061690000|2022-02-28 15:21:30|44959.8|44919.8|44965.1|44925.1|44969.8|44929.8|44959.8|44919.8|2
1646061700000|2022-02-28 15:21:40|44964.8|44924.8|44955.1|44915.1|44964.8|44924.8|44954.8|44914.8|1
1646061710000|2022-02-28 15:21:50|44959.8|44919.8|44955.1|44915.1|44965.1|44925.1|44954.5|44914.5|5
1646061720000|2022-02-28 15:22:00|44954.8|44914.8|44959.8|44919.8|44965.1|44925.1|44954.8|44914.8|2
1646061730000|2022-02-28 15:22:10|44959.2|44919.2|44939.8|44899.8|44959.2|44919.2|44935.1|44895.1|1
1646061740000|2022-02-28 15:22:20|44935.1|44895.1|44955.1|44915.1|44955.1|44915.1|44935.1|44895.1|3
1646061750000|2022-02-28 15:22:30|44959.8|44919.8|44964.8|44924.8|44964.8|44924.8|44955.1|44915.1|5
1646061760000|2022-02-28 15:22:40|44959.8|44919.8|44944.8|44904.8|44964.5|44924.5|44939.8|44899.8|18
1646061770000|2022-02-28 15:22:50|44944.5|44904.5|44919.8|44879.8|44944.5|44904.5|44919.8|44879.8|9
1646061780000|2022-02-28 15:23:00|44914.8|44874.8|44914.8|44874.8|44929.8|44889.8|44910.4|44870.4|4
1646061790000|2022-02-28 15:23:10|44915.1|44875.1|44904.5|44864.5|44915.1|44875.1|44895.1|44855.1|5
1646061800000|2022-02-28 15:23:20|44899.8|44859.8|44914.5|44874.5|44914.5|44874.5|44894.5|44854.5|47
1646061810000|2022-02-28 15:23:30|44909.8|44869.8|44904.5|44864.5|44909.8|44869.8|44894.8|44854.8|2
1646061820000|2022-02-28 15:23:40|44899.8|44859.8|44890.4|44850.4|44899.8|44859.8|44890.1|44850.1|36
1646061830000|2022-02-28 15:23:50|44890.1|44850.1|44855.1|44815.1|44890.4|44850.4|44855.1|44815.1|7
1646061840000|2022-02-28 15:24:00|44850.4|44810.4|44855.1|44815.1|44860.4|44820.4|44850.1|44810.1|10
1646061850000|2022-02-28 15:24:10|44850.1|44810.1|44865.1|44825.1|44869.8|44829.8|44850.1|44810.1|6
1646061860000|2022-02-28 15:24:20|44860.4|44820.4|44865.1|44825.1|44865.1|44825.1|44860.4|44820.4|4
1646061870000|2022-02-28 15:24:30|44869.8|44829.8|44889.8|44849.8|44894.8|44854.8|44869.8|44829.8|23
1646061880000|2022-02-28 15:24:40|44879.8|44839.8|44879.8|44839.8|44889.8|44849.8|44874.8|44834.8|9
1646061890000|2022-02-28 15:24:50|44884.5|44844.5|44884.8|44844.8|44894.8|44854.8|44884.5|44844.5|5
1646061900000|2022-02-28 15:25:00|44889.5|44849.5|44904.5|44864.5|44909.8|44869.8|44889.5|44849.5|6
1646061910000|2022-02-28 15:25:10|44904.2|44864.2|44904.5|44864.5|44904.5|44864.5|44894.8|44854.8|3
1646061920000|2022-02-28 15:25:20|44909.5|44869.5|44904.8|44864.8|44914.5|44874.5|44904.5|44864.5|3
1646061930000|2022-02-28 15:25:30|44894.8|44854.8|44894.5|44854.5|44894.8|44854.8|44884.5|44844.5|3
1646061940000|2022-02-28 15:25:40|44884.5|44844.5|44905.1|44865.1|44905.1|44865.1|44884.5|44844.5|94
1646061950000|2022-02-28 15:25:50|44900.7|44860.7|44891|44851|44900.7|44860.7|44885.7|44845.7|31
1646061960000|2022-02-28 15:26:00|44886.3|44846.3|44876.3|44836.3|44891|44851|44876.3|44836.3|19
1646061970000|2022-02-28 15:26:10|44881|44841|44876.3|44836.3|44885.7|44845.7|44871|44831|1
1646061980000|2022-02-28 15:26:20|44881|44841|44891|44851|44891|44851|44876.3|44836.3|23
1646061990000|2022-02-28 15:26:30|44876|44836|44836.3|44796.3|44876|44836|44826.3|44786.3|20
1646062000000|2022-02-28 15:26:40|44841|44801|44846|44806|44846.3|44806.3|44836.3|44796.3|5
1646062010000|2022-02-28 15:26:50|44836.3|44796.3|44836.3|44796.3|44841.3|44801.3|44836.3|44796.3|7
1646062020000|2022-02-28 15:27:00|44831.6|44791.6|44851|44811|44851.3|44811.3|44831.3|44791.3|94
1646062030000|2022-02-28 15:27:10|44841.3|44801.3|44821|44781|44841.3|44801.3|44816.3|44776.3|20
1646062040000|2022-02-28 15:27:20|44816.3|44776.3|44791.6|44751.6|44816.3|44776.3|44791.6|44751.6|29
1646062050000|2022-02-28 15:27:30|44796.3|44756.3|44801.6|44761.6|44801.6|44761.6|44791.6|44751.6|2
1646062060000|2022-02-28 15:27:40|44816.3|44776.3|44826.3|44786.3|44826.6|44786.6|44816.3|44776.3|4
1646062070000|2022-02-28 15:27:50|44836.3|44796.3|44836|44796|44836.6|44796.6|44836|44796|3
1646062080000|2022-02-28 15:28:00|44836.3|44796.3|44836.3|44796.3|44851.3|44811.3|44836.3|44796.3|23
1646062090000|2022-02-28 15:28:10|44831.6|44791.6|44836.3|44796.3|44836.3|44796.3|44831.6|44791.6|1
1646062100000|2022-02-28 15:28:20|44826.9|44786.9|44831.3|44791.3|44836.3|44796.3|44826.3|44786.3|8
1646062110000|2022-02-28 15:28:30|44831.6|44791.6|44841.3|44801.3|44841.3|44801.3|44831.6|44791.6|1
1646062120000|2022-02-28 15:28:40|44846.3|44806.3|44841.3|44801.3|44851.3|44811.3|44841.3|44801.3|17
1646062130000|2022-02-28 15:28:50|44846.3|44806.3|44816.3|44776.3|44856.3|44816.3|44816.3|44776.3|6
1646062140000|2022-02-28 15:29:00|44816.6|44776.6|44816.3|44776.3|44821.3|44781.3|44811.6|44771.6|10
1646062150000|2022-02-28 15:29:10|44816.6|44776.6|44826.6|44786.6|44826.6|44786.6|44816.3|44776.3|2
1646062160000|2022-02-28 15:29:20|44836.3|44796.3|44841.6|44801.6|44841.6|44801.6|44831.6|44791.6|14
1646062170000|2022-02-28 15:29:30|44846.3|44806.3|44836.6|44796.6|44846.3|44806.3|44831.6|44791.6|5
1646062180000|2022-02-28 15:29:40|44841.3|44801.3|44836.9|44796.9|44841.3|44801.3|44831.6|44791.6|5
1646062190000|2022-02-28 15:29:50|44836.6|44796.6|44866.3|44826.3|44866.6|44826.6|44836.6|44796.6|13
1646062200000|2022-02-28 15:30:00|44866.6|44826.6|44911.6|44871.6|44916.3|44876.3|44866.6|44826.6|6
1646062210000|2022-02-28 15:30:10|44911|44871|44916.3|44876.3|44916.3|44876.3|44901|44861|1
1646062220000|2022-02-28 15:30:20|44911|44871|44915.7|44875.7|44916.3|44876.3|44911|44871|8
1646062230000|2022-02-28 15:30:30|44911.3|44871.3|44885.7|44845.7|44911.3|44871.3|44876.3|44836.3|4
1646062240000|2022-02-28 15:30:40|44881|44841|44875.7|44835.7|44885.7|44845.7|44871.6|44831.6|5
1646062250000|2022-02-28 15:30:50|44876|44836|44891|44851|44891|44851|44871|44831|5
1646062260000|2022-02-28 15:31:00|44881|44841|44901|44861|44901|44861|44881|44841|17
1646062270000|2022-02-28 15:31:10|44901.3|44861.3|44901|44861|44901.3|44861.3|44896|44856|4
1646062280000|2022-02-28 15:31:20|44925.7|44885.7|44940.7|44900.7|44945.7|44905.7|44925.7|44885.7|10
1646062290000|2022-02-28 15:31:30|44935.7|44895.7|44940.7|44900.7|44940.7|44900.7|44935.4|44895.4|4
1646062300000|2022-02-28 15:31:40|44936|44896|44955.7|44915.7|44955.7|44915.7|44935.7|44895.7|5
1646062310000|2022-02-28 15:31:50|44960.4|44920.4|44975.7|44935.7|44990.7|44950.7|44960.4|44920.4|31
1646062320000|2022-02-28 15:32:00|44970.7|44930.7|44961|44921|44975.7|44935.7|44955.7|44915.7|12
1646062330000|2022-02-28 15:32:10|44965.7|44925.7|44971|44931|44975.7|44935.7|44965.7|44925.7|4
1646062340000|2022-02-28 15:32:20|44970.7|44930.7|44975.7|44935.7|44975.7|44935.7|44956|44916|6
1646062350000|2022-02-28 15:32:30|44980.4|44940.4|44990.7|44950.7|44990.7|44950.7|44980.4|44940.4|4
1646062370000|2022-02-28 15:32:50|44985.7|44945.7|44981|44941|44990.7|44950.7|44976.3|44936.3|3
1646062380000|2022-02-28 15:33:00|44985.7|44945.7|44990.4|44950.4|44990.4|44950.4|44975.7|44935.7|23
1646062390000|2022-02-28 15:33:10|44985.4|44945.4|44960.7|44920.7|44985.4|44945.4|44960.7|44920.7|11
1646062400000|2022-02-28 15:33:20|44961|44921|44950.7|44910.7|44961|44921|44931|44891|11
1646062410000|2022-02-28 15:33:30|44955.7|44915.7|44981|44941|44985.7|44945.7|44950.7|44910.7|22
1646062420000|2022-02-28 15:33:40|44980.7|44940.7|44966|44926|44981|44941|44965.7|44925.7|81
1646062430000|2022-02-28 15:33:50|44952.2|44912.2|44976.6|44936.6|44976.6|44936.6|44952.2|44912.2|152
1646062440000|2022-02-28 15:34:00|44976.3|44936.3|44921|44881|44976.3|44936.3|44911.6|44871.6|10
1646062450000|2022-02-28 15:34:10|44931|44891|44955.7|44915.7|44955.7|44915.7|44925.7|44885.7|7
1646062460000|2022-02-28 15:34:20|44951|44911|44950.7|44910.7|44956|44916|44945.7|44905.7|7
1646062470000|2022-02-28 15:34:30|44936|44896|44931|44891|44936|44896|44931|44891|8
1646062480000|2022-02-28 15:34:40|44926|44886|44930.4|44890.4|44931|44891|44921|44881|8
1646062490000|2022-02-28 15:34:50|44926|44886|44921.6|44881.6|44931|44891|44911.3|44871.3|7
1646062500000|2022-02-28 15:35:00|44926.3|44886.3|44911.6|44871.6|44936.3|44896.3|44906.3|44866.3|19
1646062510000|2022-02-28 15:35:10|44901.6|44861.6|44906.6|44866.6|44906.6|44866.6|44901.6|44861.6|6
1646062520000|2022-02-28 15:35:20|44921.6|44881.6|44916.9|44876.9|44921.6|44881.6|44911.9|44871.9|6
1646062530000|2022-02-28 15:35:30|44921.6|44881.6|44936.3|44896.3|44936.3|44896.3|44921.6|44881.6|7
1646062540000|2022-02-28 15:35:40|44931.6|44891.6|44926.6|44886.6|44931.6|44891.6|44921.9|44881.9|2
1646062550000|2022-02-28 15:35:50|44926.9|44886.9|44916.6|44876.6|44936.3|44896.3|44916.6|44876.6|3
1646062560000|2022-02-28 15:36:00|44906.9|44866.9|44926.3|44886.3|44926.3|44886.3|44906.9|44866.9|17
1646062570000|2022-02-28 15:36:10|44931.6|44891.6|44956.6|44916.6|44956.6|44916.6|44926.6|44886.6|12
1646062580000|2022-02-28 15:36:20|44946.3|44906.3|44936.3|44896.3|44946.3|44906.3|44936.3|44896.3|4
1646062590000|2022-02-28 15:36:30|44936.6|44896.6|44946.3|44906.3|44946.3|44906.3|44936.6|44896.6|4
1646062600000|2022-02-28 15:36:40|44941.6|44901.6|44951.6|44911.6|44956.3|44916.3|44941.6|44901.6|9
1646062610000|2022-02-28 15:36:50|44951|44911|44951|44911|44951|44911|44951|44911|3
1646062620000|2022-02-28 15:37:00|44951.3|44911.3|44911.6|44871.6|44951.3|44911.3|44911.3|44871.3|9
1646062630000|2022-02-28 15:37:10|44916.3|44876.3|44921.6|44881.6|44926.3|44886.3|44916.3|44876.3|7
1646062640000|2022-02-28 15:37:20|44926.3|44886.3|44916.3|44876.3|44926.3|44886.3|44911.6|44871.6|10
1646062650000|2022-02-28 15:37:30|44916.6|44876.6|44931.6|44891.6|44936.3|44896.3|44916.6|44876.6|4
1646062660000|2022-02-28 15:37:40|44936.3|44896.3|44936.3|44896.3|44951.6|44911.6|44936.3|44896.3|9
1646062670000|2022-02-28 15:37:50|44931.6|44891.6|44911.6|44871.6|44936.3|44896.3|44911.6|44871.6|7
1646062680000|2022-02-28 15:38:00|44916.3|44876.3|44906.3|44866.3|44920.9|44880.9|44901.6|44861.6|48
1646062690000|2022-02-28 15:38:10|44901.6|44861.6|44906.3|44866.3|44906.3|44866.3|44896.3|44856.3|11
1646062700000|2022-02-28 15:38:20|44911.6|44871.6|44906.9|44866.9|44916.3|44876.3|44901.6|44861.6|14
1646062710000|2022-02-28 15:38:30|44916.3|44876.3|44916.3|44876.3|44916.3|44876.3|44906.3|44866.3|9
1646062720000|2022-02-28 15:38:40|44916.6|44876.6|44901.6|44861.6|44926.3|44886.3|44901.6|44861.6|15
1646062730000|2022-02-28 15:38:50|44896.6|44856.6|44866.3|44826.3|44896.6|44856.6|44861.6|44821.6|8
1646062740000|2022-02-28 15:39:00|44866.2|44826.2|44861.6|44821.6|44871.6|44831.6|44861.6|44821.6|8
1646062750000|2022-02-28 15:39:10|44856.9|44816.9|44851.6|44811.6|44856.9|44816.9|44851.6|44811.6|8
1646062760000|2022-02-28 15:39:20|44836.9|44796.9|44826.6|44786.6|44841.6|44801.6|44826.6|44786.6|12
1646062770000|2022-02-28 15:39:30|44821.6|44781.6|44816.9|44776.9|44821.6|44781.6|44811.6|44771.6|13
1646062780000|2022-02-28 15:39:40|44821.6|44781.6|44826.9|44786.9|44831.9|44791.9|44821.6|44781.6|6
1646062790000|2022-02-28 15:39:50|44821.9|44781.9|44796.9|44756.9|44821.9|44781.9|44796.9|44756.9|4
1646062800000|2022-02-28 15:40:00|44791.9|44751.9|44786.9|44746.9|44796.9|44756.9|44781.5|44741.5|11
1646062810000|2022-02-28 15:40:10|44781.9|44741.9|44771.5|44731.5|44791.5|44751.5|44771.5|44731.5|8
1646062820000|2022-02-28 15:40:20|44771.9|44731.9|44786.9|44746.9|44801.5|44761.5|44771.5|44731.5|20
1646062830000|2022-02-28 15:40:30|44791.5|44751.5|44791.9|44751.9|44796.9|44756.9|44786.9|44746.9|4
1646062840000|2022-02-28 15:40:40|44791.5|44751.5|44806.9|44766.9|44811.5|44771.5|44791.5|44751.5|12
1646062850000|2022-02-28 15:40:50|44801.2|44761.2|44786.2|44746.2|44801.5|44761.5|44781.5|44741.5|23
1646062860000|2022-02-28 15:41:00|44786.5|44746.5|44816.8|44776.8|44821.5|44781.5|44781.5|44741.5|24
1646062870000|2022-02-28 15:41:10|44801.5|44761.5|44806.8|44766.8|44806.8|44766.8|44801.5|44761.5|4
1646062880000|2022-02-28 15:41:20|44801.5|44761.5|44821.5|44781.5|44821.5|44781.5|44796.8|44756.8|13
1646062890000|2022-02-28 15:41:30|44831.5|44791.5|44836.8|44796.8|44841.5|44801.5|44826.2|44786.2|4
1646062900000|2022-02-28 15:41:40|44841.5|44801.5|44826.8|44786.8|44841.5|44801.5|44821.5|44781.5|48
1646062910000|2022-02-28 15:41:50|44826.5|44786.5|44866.2|44826.2|44866.5|44826.5|44826.5|44786.5|18
1646062920000|2022-02-28 15:42:00|44866.8|44826.8|44866.8|44826.8|44876.2|44836.2|44866.5|44826.5|1
1646062930000|2022-02-28 15:42:10|44871.5|44831.5|44866.5|44826.5|44871.5|44831.5|44861.5|44821.5|1
1646062940000|2022-02-28 15:42:20|44871.5|44831.5|44871.5|44831.5|44871.5|44831.5|44861.5|44821.5|7
1646062950000|2022-02-28 15:42:30|44871.2|44831.2|44896.2|44856.2|44896.2|44856.2|44866.5|44826.5|13
1646062960000|2022-02-28 15:42:40|44886.2|44846.2|44886.5|44846.5|44886.5|44846.5|44876.5|44836.5|6
1646062970000|2022-02-28 15:42:50|44881.8|44841.8|44856.2|44816.2|44881.8|44841.8|44856.2|44816.2|4
1646062980000|2022-02-28 15:43:00|44851.5|44811.5|44836.2|44796.2|44856.8|44816.8|44836.2|44796.2|15
1646062990000|2022-02-28 15:43:10|44831.5|44791.5|44821.5|44781.5|44831.5|44791.5|44811.5|44771.5|9
1646063000000|2022-02-28 15:43:20|44816.5|44776.5|44806.8|44766.8|44816.5|44776.5|44797.1|44757.1|27
1646063010000|2022-02-28 15:43:30|44802.1|44762.1|44792.1|44752.1|44802.1|44762.1|44786.8|44746.8|1
1646063020000|2022-02-28 15:43:40|44791.8|44751.8|44792.1|44752.1|44796.8|44756.8|44786.8|44746.8|1
1646063030000|2022-02-28 15:43:50|44791.8|44751.8|44781.8|44741.8|44791.8|44751.8|44781.8|44741.8|2
1646063040000|2022-02-28 15:44:00|44782.1|44742.1|44726.8|44686.8|44786.8|44746.8|44726.8|44686.8|50
1646063050000|2022-02-28 15:44:10|44722.8|44682.8|44707.4|44667.4|44722.8|44682.8|44702.1|44662.1|3
1646063060000|2022-02-28 15:44:20|44702.4|44662.4|44717.4|44677.4|44731.5|44691.5|44688.1|44648.1|21
1646063070000|2022-02-28 15:44:30|44722.1|44682.1|44707.4|44667.4|44727.4|44687.4|44707.4|44667.4|6
1646063080000|2022-02-28 15:44:40|44712.1|44672.1|44707.1|44667.1|44712.1|44672.1|44697.4|44657.4|1
1646063090000|2022-02-28 15:44:50|44702.4|44662.4|44696.8|44656.8|44702.4|44662.4|44692.1|44652.1|2
1646063100000|2022-02-28 15:45:00|44692.1|44652.1|44677.4|44637.4|44692.1|44652.1|44677.1|44637.1|4
1646063110000|2022-02-28 15:45:10|44682.1|44642.1|44692.1|44652.1|44692.1|44652.1|44677.4|44637.4|18
1646063120000|2022-02-28 15:45:20|44697.4|44657.4|44692.4|44652.4|44697.4|44657.4|44692.4|44652.4|2
1646063130000|2022-02-28 15:45:30|44692.1|44652.1|44637.4|44597.4|44692.1|44652.1|44632.7|44592.7|11
1646063140000|2022-02-28 15:45:40|44642.7|44602.7|44651.8|44611.8|44656.8|44616.8|44627.4|44587.4|22
1646063150000|2022-02-28 15:45:50|44652.1|44612.1|44672.4|44632.4|44672.4|44632.4|44652.1|44612.1|6
1646063160000|2022-02-28 15:46:00|44667.4|44627.4|44682.1|44642.1|44682.1|44642.1|44662.4|44622.4|9
1646063170000|2022-02-28 15:46:10|44677.4|44637.4|44677.1|44637.1|44697.1|44657.1|44652.1|44612.1|24
1646063180000|2022-02-28 15:46:20|44677.4|44637.4|44697.4|44657.4|44697.4|44657.4|44677.4|44637.4|5
1646063190000|2022-02-28 15:46:30|44702.4|44662.4|44717.1|44677.1|44717.4|44677.4|44692.7|44652.7|18
1646063200000|2022-02-28 15:46:40|44726.8|44686.8|44737.4|44697.4|44746.8|44706.8|44722.1|44682.1|44
1646063210000|2022-02-28 15:46:50|44737.1|44697.1|44747.1|44707.1|44766.5|44726.5|44737.1|44697.1|6
1646063220000|2022-02-28 15:47:00|44746.8|44706.8|44707.1|44667.1|44747.1|44707.1|44702.7|44662.7|11
1646063230000|2022-02-28 15:47:10|44702.1|44662.1|44672.1|44632.1|44702.1|44662.1|44662.1|44622.1|23
1646063240000|2022-02-28 15:47:20|44672.4|44632.4|44666.8|44626.8|44672.4|44632.4|44662.7|44622.7|4
1646063250000|2022-02-28 15:47:30|44662.1|44622.1|44672.7|44632.7|44682.4|44642.4|44662.1|44622.1|6
1646063260000|2022-02-28 15:47:40|44668|44628|44682.7|44642.7|44682.7|44642.7|44657.7|44617.7|6
1646063270000|2022-02-28 15:47:50|44683|44643|44693|44653|44693|44653|44683|44643|2
1646063280000|2022-02-28 15:48:00|44692.7|44652.7|44662.7|44622.7|44692.7|44652.7|44662.7|44622.7|14
1646063290000|2022-02-28 15:48:10|44667.7|44627.7|44687.4|44647.4|44687.4|44647.4|44667.4|44627.4|19
1646063300000|2022-02-28 15:48:20|44682.7|44642.7|44672.7|44632.7|44682.7|44642.7|44667.7|44627.7|1
1646063310000|2022-02-28 15:48:30|44687.4|44647.4|44687.7|44647.7|44692.7|44652.7|44682.4|44642.4|16
1646063320000|2022-02-28 15:48:40|44692.4|44652.4|44688|44648|44692.7|44652.7|44687.7|44647.7|6
1646063330000|2022-02-28 15:48:50|44692.7|44652.7|44687.7|44647.7|44693|44653|44683|44643|40
1646063340000|2022-02-28 15:49:00|44688|44648|44743.3|44703.3|44758|44718|44688|44648|48
1646063350000|2022-02-28 15:49:10|44738.6|44698.6|44728.6|44688.6|44738.6|44698.6|44728.6|44688.6|3
1646063360000|2022-02-28 15:49:20|44728.3|44688.3|44743.6|44703.6|44743.6|44703.6|44728.3|44688.3|7
1646063370000|2022-02-28 15:49:30|44743.3|44703.3|44723.3|44683.3|44743.3|44703.3|44718|44678|6
1646063380000|2022-02-28 15:49:40|44738.6|44698.6|44718.6|44678.6|44738.6|44698.6|44713.6|44673.6|4
1646063390000|2022-02-28 15:49:50|44713.6|44673.6|44728.6|44688.6|44728.6|44688.6|44708.6|44668.6|1
1646063400000|2022-02-28 15:50:00|44723.9|44683.9|44713.9|44673.9|44733|44693|44708.6|44668.6|8
1646063410000|2022-02-28 15:50:10|44709.3|44669.3|44708.6|44668.6|44713.9|44673.9|44708.6|44668.6|1
1646063420000|2022-02-28 15:50:20|44709.3|44669.3|44718.6|44678.6|44723.3|44683.3|44708.9|44668.9|13
1646063430000|2022-02-28 15:50:30|44723.6|44683.6|44748.6|44708.6|44748.6|44708.6|44718.6|44678.6|11
1646063440000|2022-02-28 15:50:40|44738.6|44698.6|44758|44718|44778.6|44738.6|44738.6|44698.6|10
1646063450000|2022-02-28 15:50:50|44758.3|44718.3|44748.6|44708.6|44758.6|44718.6|44743.3|44703.3|2
1646063460000|2022-02-28 15:51:00|44753.3|44713.3|44738.6|44698.6|44753.3|44713.3|44728.6|44688.6|5
1646063470000|2022-02-28 15:51:10|44728.3|44688.3|44728|44688|44738.6|44698.6|44708.6|44668.6|20
1646063480000|2022-02-28 15:51:20|44718|44678|44728|44688|44733|44693|44718|44678|5
1646063490000|2022-02-28 15:51:30|44732.7|44692.7|44728|44688|44733|44693|44728|44688|1
1646063500000|2022-02-28 15:51:40|44718|44678|44728|44688|44743.3|44703.3|44713.3|44673.3|23
1646063510000|2022-02-28 15:51:50|44723.3|44683.3|44738|44698|44738|44698|44713.3|44673.3|7
1646063520000|2022-02-28 15:52:00|44738.3|44698.3|44792.7|44752.7|44792.7|44752.7|44738.3|44698.3|29
1646063530000|2022-02-28 15:52:10|44787.7|44747.7|44807.4|44767.4|44807.4|44767.4|44787.7|44747.7|8
1646063540000|2022-02-28 15:52:20|44812.4|44772.4|44787.4|44747.4|44812.4|44772.4|44787.4|44747.4|4
1646063550000|2022-02-28 15:52:30|44807.4|44767.4|44807.4|44767.4|44807.4|44767.4|44807.4|44767.4|8
1646063560000|2022-02-28 15:52:40|44797.4|44757.4|44836.8|44796.8|44846.8|44806.8|44797.4|44757.4|20
1646063570000|2022-02-28 15:52:50|44841.5|44801.5|44881.8|44841.8|44881.8|44841.8|44841.5|44801.5|6
1646063580000|2022-02-28 15:53:00|44876.8|44836.8|44882.1|44842.1|44886.8|44846.8|44871.8|44831.8|20
1646063590000|2022-02-28 15:53:10|44886.8|44846.8|44872.1|44832.1|44886.8|44846.8|44866.8|44826.8|15
1646063600000|2022-02-28 15:53:20|44877.1|44837.1|44872.1|44832.1|44877.1|44837.1|44867.4|44827.4|3
1646063610000|2022-02-28 15:53:30|44862.1|44822.1|44842.1|44802.1|44866.8|44826.8|44842.1|44802.1|5
1646063620000|2022-02-28 15:53:40|44842.4|44802.4|44862.1|44822.1|44862.1|44822.1|44842.4|44802.4|4
1646063630000|2022-02-28 15:53:50|44861.8|44821.8|44846.8|44806.8|44862.1|44822.1|44846.8|44806.8|1
1646063640000|2022-02-28 15:54:00|44836.8|44796.8|44822.1|44782.1|44841.5|44801.5|44822.1|44782.1|5
1646063650000|2022-02-28 15:54:10|44842.1|44802.1|44837.1|44797.1|44842.1|44802.1|44836.5|44796.5|2
1646063660000|2022-02-28 15:54:20|44836.8|44796.8|44836.8|44796.8|44842.1|44802.1|44832.1|44792.1|1
1646063670000|2022-02-28 15:54:30|44831.2|44791.2|44826.8|44786.8|44831.2|44791.2|44821.8|44781.8|6
1646063680000|2022-02-28 15:54:40|44822.1|44782.1|44817.1|44777.1|44826.8|44786.8|44816.8|44776.8|3
1646063690000|2022-02-28 15:54:50|44826.8|44786.8|44816.8|44776.8|44826.8|44786.8|44816.8|44776.8|2
1646063700000|2022-02-28 15:55:00|44812.1|44772.1|44806.8|44766.8|44816.8|44776.8|44802.1|44762.1|4
1646063710000|2022-02-28 15:55:10|44807.1|44767.1|44837.1|44797.1|44842.1|44802.1|44806.8|44766.8|10
1646063720000|2022-02-28 15:55:20|44841.8|44801.8|44812.1|44772.1|44841.8|44801.8|44807.1|44767.1|4
1646063730000|2022-02-28 15:55:30|44806.8|44766.8|44806.8|44766.8|44807.1|44767.1|44802.1|44762.1|2
1646063740000|2022-02-28 15:55:40|44807.1|44767.1|44806.8|44766.8|44812.1|44772.1|44806.8|44766.8|1
1646063750000|2022-02-28 15:55:50|44807.4|44767.4|44806.8|44766.8|44807.4|44767.4|44802.1|44762.1|1
1646063760000|2022-02-28 15:56:00|44807.4|44767.4|44806.8|44766.8|44812.1|44772.1|44801.8|44761.8|9
1646063770000|2022-02-28 15:56:10|44811.5|44771.5|44836.8|44796.8|44842.1|44802.1|44811.5|44771.5|11
1646063780000|2022-02-28 15:56:20|44832.1|44792.1|44831.8|44791.8|44836.8|44796.8|44821.5|44781.5|12
1646063790000|2022-02-28 15:56:30|44826.8|44786.8|44826.8|44786.8|44836.5|44796.5|44826.5|44786.5|3
1646063800000|2022-02-28 15:56:40|44826.5|44786.5|44836.2|44796.2|44836.8|44796.8|44821.8|44781.8|1
1646063810000|2022-02-28 15:56:50|44836.5|44796.5|44836.8|44796.8|44841.5|44801.5|44832.1|44792.1|9
1646063820000|2022-02-28 15:57:00|44827.4|44787.4|44817.1|44777.1|44827.4|44787.4|44816.8|44776.8|1
1646063830000|2022-02-28 15:57:10|44812.1|44772.1|44817.1|44777.1|44826.8|44786.8|44812.1|44772.1|4
1646063840000|2022-02-28 15:57:20|44812.1|44772.1|44786.8|44746.8|44816.8|44776.8|44776.8|44736.8|4
1646063850000|2022-02-28 15:57:30|44791.5|44751.5|44786.8|44746.8|44796.8|44756.8|44782.1|44742.1|1
1646063860000|2022-02-28 15:57:40|44796.2|44756.2|44796.8|44756.8|44796.8|44756.8|44786.8|44746.8|14
1646063870000|2022-02-28 15:57:50|44792.1|44752.1|44801.5|44761.5|44811.5|44771.5|44786.8|44746.8|5
1646063880000|2022-02-28 15:58:00|44796.2|44756.2|44806.8|44766.8|44806.8|44766.8|44796.2|44756.2|21
1646063890000|2022-02-28 15:58:10|44791.8|44751.8|44791.5|44751.5|44791.8|44751.8|44786.8|44746.8|1
1646063900000|2022-02-28 15:58:20|44786.8|44746.8|44786.8|44746.8|44792.1|44752.1|44786.8|44746.8|0
1646063910000|2022-02-28 15:58:30|44787.1|44747.1|44782.1|44742.1|44792.1|44752.1|44782.1|44742.1|1
1646063920000|2022-02-28 15:58:40|44786.8|44746.8|44786.8|44746.8|44792.1|44752.1|44781.8|44741.8|1
1646063930000|2022-02-28 15:58:50|44791.8|44751.8|44786.8|44746.8|44796.8|44756.8|44786.8|44746.8|3
1646063940000|2022-02-28 15:59:00|44781.8|44741.8|44796.8|44756.8|44796.8|44756.8|44781.8|44741.8|14
1646063950000|2022-02-28 15:59:10|44801.5|44761.5|44801.8|44761.8|44802.1|44762.1|44796.8|44756.8|2
1646063960000|2022-02-28 15:59:20|44811.8|44771.8|44816.8|44776.8|44816.8|44776.8|44807.1|44767.1|3
1646063970000|2022-02-28 15:59:30|44802.1|44762.1|44816.8|44776.8|44821.5|44781.5|44802.1|44762.1|7
1646063980000|2022-02-28 15:59:40|44821.5|44781.5|44826.8|44786.8|44846.8|44806.8|44821.5|44781.5|1
1646063990000|2022-02-28 15:59:50|44822.1|44782.1|44826.8|44786.8|44831.5|44791.5|44821.5|44781.5|6
1646064000000|2022-02-28 16:00:00|44831.5|44791.5|44856.5|44816.5|44856.5|44816.5|44826.5|44786.5|6
1646064010000|2022-02-28 16:00:10|44856.8|44816.8|44886.2|44846.2|44886.2|44846.2|44856.8|44816.8|9
1646064020000|2022-02-28 16:00:20|44881.5|44841.5|44895.8|44855.8|44895.8|44855.8|44881.2|44841.2|24
1646064030000|2022-02-28 16:00:30|44896.2|44856.2|44900.8|44860.8|44905.5|44865.5|44891.2|44851.2|7
1646064040000|2022-02-28 16:00:40|44896.2|44856.2|44895.8|44855.8|44896.2|44856.2|44891.2|44851.2|1
1646064050000|2022-02-28 16:00:50|44896.2|44856.2|44905.5|44865.5|44905.5|44865.5|44896.2|44856.2|0
1646064060000|2022-02-28 16:01:00|44900.8|44860.8|44905.8|44865.8|44905.8|44865.8|44900.8|44860.8|0
1646064070000|2022-02-28 16:01:10|44910.5|44870.5|44906.1|44866.1|44910.5|44870.5|44901.1|44861.1|6
1646064080000|2022-02-28 16:01:20|44910.8|44870.8|44925.5|44885.5|44925.8|44885.8|44910.8|44870.8|17
1646064090000|2022-02-28 16:01:30|44925.8|44885.8|44930.5|44890.5|44930.5|44890.5|44925.8|44885.8|0
1646064100000|2022-02-28 16:01:40|44925.5|44885.5|44925.5|44885.5|44930.5|44890.5|44920.8|44880.8|3
1646064110000|2022-02-28 16:01:50|44920.8|44880.8|44925.5|44885.5|44925.5|44885.5|44911.1|44871.1|3
1646064120000|2022-02-28 16:02:00|44925.8|44885.8|44915.8|44875.8|44925.8|44885.8|44910.8|44870.8|4
1646064130000|2022-02-28 16:02:10|44925.5|44885.5|44935.5|44895.5|44935.5|44895.5|44900.8|44860.8|37
1646064140000|2022-02-28 16:02:20|44931.1|44891.1|44925.5|44885.5|44935.5|44895.5|44915.5|44875.5|3
1646064150000|2022-02-28 16:02:30|44930.2|44890.2|44925.5|44885.5|44930.5|44890.5|44925.5|44885.5|25
1646064160000|2022-02-28 16:02:40|44920.8|44880.8|44915.8|44875.8|44925.5|44885.5|44915.8|44875.8|13
1646064170000|2022-02-28 16:02:50|44920.8|44880.8|44920.8|44880.8|44920.8|44880.8|44916.1|44876.1|1
1646064180000|2022-02-28 16:03:00|44930.8|44890.8|44955.8|44915.8|44960.8|44920.8|44930.8|44890.8|19
1646064190000|2022-02-28 16:03:10|44955.5|44915.5|44955.8|44915.8|44966.1|44926.1|44955.5|44915.5|4
1646064200000|2022-02-28 16:03:20|44960.8|44920.8|44925.5|44885.5|44960.8|44920.8|44911.4|44871.4|25
1646064210000|2022-02-28 16:03:30|44945.5|44905.5|44950.8|44910.8|44955.8|44915.8|44945.5|44905.5|4
1646064220000|2022-02-28 16:03:40|44960.8|44920.8|44955.8|44915.8|44975.5|44935.5|44955.5|44915.5|5
1646064230000|2022-02-28 16:03:50|44955.5|44915.5|44946.1|44906.1|44955.5|44915.5|44940.8|44900.8|5
1646064240000|2022-02-28 16:04:00|44950.8|44910.8|44955.5|44915.5|44955.5|44915.5|44945.5|44905.5|2
1646064250000|2022-02-28 16:04:10|44950.8|44910.8|44925.8|44885.8|44950.8|44910.8|44925.5|44885.5|25
1646064260000|2022-02-28 16:04:20|44925.5|44885.5|44920.8|44880.8|44925.5|44885.5|44920.8|44880.8|0
1646064270000|2022-02-28 16:04:30|44915.8|44875.8|44915.5|44875.5|44915.8|44875.8|44910.8|44870.8|2
1646064280000|2022-02-28 16:04:40|44910.8|44870.8|44915.5|44875.5|44920.8|44880.8|44906.1|44866.1|22
1646064290000|2022-02-28 16:04:50|44915.8|44875.8|44905.5|44865.5|44915.8|44875.8|44900.5|44860.5|0
1646064300000|2022-02-28 16:05:00|44900.8|44860.8|44840.8|44800.8|44900.8|44860.8|44840.8|44800.8|6
1646064310000|2022-02-28 16:05:10|44835.5|44795.5|44841.1|44801.1|44841.1|44801.1|44816.1|44776.1|14
1646064320000|2022-02-28 16:05:20|44840.8|44800.8|44856.1|44816.1|44856.1|44816.1|44840.8|44800.8|7
1646064330000|2022-02-28 16:05:30|44855.8|44815.8|44820.8|44780.8|44855.8|44815.8|44820.8|44780.8|9
1646064340000|2022-02-28 16:05:40|44815.5|44775.5|44825.8|44785.8|44826.1|44786.1|44815.5|44775.5|3
1646064350000|2022-02-28 16:05:50|44820.8|44780.8|44820.8|44780.8|44820.8|44780.8|44820.8|44780.8|1
1646064360000|2022-02-28 16:06:00|44820.2|44780.2|44816.1|44776.1|44820.8|44780.8|44805.8|44765.8|12
1646064370000|2022-02-28 16:06:10|44815.8|44775.8|44815.8|44775.8|44815.8|44775.8|44811.1|44771.1|1
1646064380000|2022-02-28 16:06:20|44811.1|44771.1|44816.4|44776.4|44816.4|44776.4|44811.1|44771.1|2
1646064390000|2022-02-28 16:06:30|44821.4|44781.4|44821.4|44781.4|44821.4|44781.4|44821.4|44781.4|0
1646064400000|2022-02-28 16:06:40|44816.1|44776.1|44816.1|44776.1|44816.1|44776.1|44816.1|44776.1|2
1646064410000|2022-02-28 16:06:50|44821.1|44781.1|44841.1|44801.1|44845.8|44805.8|44816.1|44776.1|34
1646064420000|2022-02-28 16:07:00|44840.8|44800.8|44855.5|44815.5|44856.1|44816.1|44831.1|44791.1|6
1646064430000|2022-02-28 16:07:10|44855.8|44815.8|44835.8|44795.8|44860.5|44820.5|44835.5|44795.5|8
1646064440000|2022-02-28 16:07:20|44831.1|44791.1|44850.8|44810.8|44850.8|44810.8|44830.8|44790.8|14
1646064450000|2022-02-28 16:07:30|44845.5|44805.5|44836.1|44796.1|44845.5|44805.5|44835.8|44795.8|1
1646064460000|2022-02-28 16:07:40|44840.8|44800.8|44845.8|44805.8|44850.8|44810.8|44840.8|44800.8|3
1646064470000|2022-02-28 16:07:50|44830.8|44790.8|44840.8|44800.8|44840.8|44800.8|44830.8|44790.8|3
1646064480000|2022-02-28 16:08:00|44830.8|44790.8|44810.8|44770.8|44830.8|44790.8|44805.8|44765.8|8
1646064490000|2022-02-28 16:08:10|44805.8|44765.8|44816.1|44776.1|44825.8|44785.8|44805.5|44765.5|5
1646064500000|2022-02-28 16:08:20|44825.5|44785.5|44830.8|44790.8|44830.8|44790.8|44820.8|44780.8|2
1646064510000|2022-02-28 16:08:30|44831.1|44791.1|44841.1|44801.1|44850.8|44810.8|44830.8|44790.8|7
1646064520000|2022-02-28 16:08:40|44831.4|44791.4|44831.1|44791.1|44841.4|44801.4|44831.1|44791.1|24
1646064530000|2022-02-28 16:08:50|44841.4|44801.4|44841.1|44801.1|44856.1|44816.1|44841.1|44801.1|17
1646064540000|2022-02-28 16:09:00|44841.4|44801.4|44871.4|44831.4|44871.4|44831.4|44841.4|44801.4|5
1646064550000|2022-02-28 16:09:10|44876.1|44836.1|44880.8|44840.8|44881.1|44841.1|44866.1|44826.1|14
1646064560000|2022-02-28 16:09:20|44881.1|44841.1|44876.1|44836.1|44886.1|44846.1|44871.4|44831.4|13
1646064570000|2022-02-28 16:09:30|44871.4|44831.4|44866.1|44826.1|44875.8|44835.8|44866.1|44826.1|7
1646064580000|2022-02-28 16:09:40|44870.8|44830.8|44870.8|44830.8|44870.8|44830.8|44870.8|44830.8|0
1646064590000|2022-02-28 16:09:50|44871.1|44831.1|44876.1|44836.1|44876.1|44836.1|44870.8|44830.8|7
1646064600000|2022-02-28 16:10:00|44871.4|44831.4|44886.1|44846.1|44886.1|44846.1|44871.4|44831.4|1
1646064610000|2022-02-28 16:10:10|44881.4|44841.4|44870.8|44830.8|44881.4|44841.4|44870.8|44830.8|2
1646064620000|2022-02-28 16:10:20|44865.5|44825.5|44875.8|44835.8|44890.8|44850.8|44865.5|44825.5|13
1646064630000|2022-02-28 16:10:30|44876.1|44836.1|44890.8|44850.8|44890.8|44850.8|44876.1|44836.1|12
1646064640000|2022-02-28 16:10:40|44890.2|44850.2|44890.8|44850.8|44906.1|44866.1|44890.2|44850.2|7
1646064650000|2022-02-28 16:10:50|44895.5|44855.5|44895.8|44855.8|44905.5|44865.5|44895.5|44855.5|3
1646064660000|2022-02-28 16:11:00|44900.8|44860.8|44910.8|44870.8|44915.5|44875.5|44890.8|44850.8|10
1646064670000|2022-02-28 16:11:10|44905.5|44865.5|44905.8|44865.8|44915.5|44875.5|44905.5|44865.5|26
1646064680000|2022-02-28 16:11:20|44925.8|44885.8|44915.5|44875.5|44926.1|44886.1|44915.5|44875.5|14
1646064690000|2022-02-28 16:11:30|44920.5|44880.5|44910.8|44870.8|44920.5|44880.5|44910.8|44870.8|1
1646064700000|2022-02-28 16:11:40|44915.5|44875.5|44925.8|44885.8|44930.8|44890.8|44910.8|44870.8|1
1646064710000|2022-02-28 16:11:50|44930.5|44890.5|44920.8|44880.8|44930.5|44890.5|44920.8|44880.8|1
1646064720000|2022-02-28 16:12:00|44916.1|44876.1|44910.8|44870.8|44916.1|44876.1|44910.8|44870.8|1
1646064730000|2022-02-28 16:12:10|44905.8|44865.8|44920.8|44880.8|44920.8|44880.8|44895.8|44855.8|10
1646064740000|2022-02-28 16:12:20|44915.8|44875.8|44955.5|44915.5|44955.5|44915.5|44915.8|44875.8|6
1646064750000|2022-02-28 16:12:30|44946.1|44906.1|44950.8|44910.8|44950.8|44910.8|44946.1|44906.1|1
1646064760000|2022-02-28 16:12:40|44940.8|44900.8|44926.1|44886.1|44940.8|44900.8|44921.1|44881.1|3
1646064770000|2022-02-28 16:12:50|44921.4|44881.4|44936.1|44896.1|44936.1|44896.1|44921.4|44881.4|0
1646064780000|2022-02-28 16:13:00|44940.8|44900.8|44950.8|44910.8|44955.8|44915.8|44926.1|44886.1|3
1646064790000|2022-02-28 16:13:10|44955.5|44915.5|44975.5|44935.5|44975.5|44935.5|44946.1|44906.1|16
1646064800000|2022-02-28 16:13:20|44966.1|44926.1|44975.5|44935.5|44975.5|44935.5|44965.5|44925.5|6
1646064810000|2022-02-28 16:13:30|44970.8|44930.8|44970.8|44930.8|44970.8|44930.8|44965.5|44925.5|1
1646064820000|2022-02-28 16:13:40|44970.2|44930.2|44960.8|44920.8|44970.2|44930.2|44945.5|44905.5|3
1646064840000|2022-02-28 16:14:00|44956.1|44916.1|44951.4|44911.4|44975.5|44935.5|44951.4|44911.4|34
1646064850000|2022-02-28 16:14:10|44946.4|44906.4|44961.4|44921.4|44961.4|44921.4|44936.4|44896.4|28
1646064860000|2022-02-28 16:14:20|44966.1|44926.1|44956.7|44916.7|44966.1|44926.1|44946.4|44906.4|4
1646064870000|2022-02-28 16:14:30|44956.4|44916.4|44961.4|44921.4|44961.4|44921.4|44951.4|44911.4|1
1646064880000|2022-02-28 16:14:40|44966.7|44926.7|44971.4|44931.4|44971.4|44931.4|44966.4|44926.4|2
1646064890000|2022-02-28 16:14:50|44951.4|44911.4|44941.4|44901.4|44951.4|44911.4|44941.4|44901.4|13
1646064900000|2022-02-28 16:15:00|44946.4|44906.4|44946.7|44906.7|44946.7|44906.7|44946.4|44906.4|4
1646064910000|2022-02-28 16:15:10|44941.4|44901.4|44946.4|44906.4|44951.4|44911.4|44941.4|44901.4|19
1646064920000|2022-02-28 16:15:20|44941.4|44901.4|44926.7|44886.7|44941.4|44901.4|44926.7|44886.7|2
1646064930000|2022-02-28 16:15:30|44931.4|44891.4|44921.4|44881.4|44931.4|44891.4|44916.7|44876.7|7
1646064940000|2022-02-28 16:15:40|44926.1|44886.1|44936.1|44896.1|44936.4|44896.4|44926.1|44886.1|3
1646064950000|2022-02-28 16:15:50|44936.4|44896.4|44946.7|44906.7|44951.4|44911.4|44926.7|44886.7|4
1646064960000|2022-02-28 16:16:00|44951.4|44911.4|44941.4|44901.4|44951.7|44911.7|44936.4|44896.4|6
1646064970000|2022-02-28 16:16:10|44936.7|44896.7|44941.4|44901.4|44951.4|44911.4|44936.7|44896.7|2
1646064980000|2022-02-28 16:16:20|44946.1|44906.1|44946.7|44906.7|44946.7|44906.7|44941.4|44901.4|1
1646064990000|2022-02-28 16:16:30|44951.4|44911.4|44951.4|44911.4|44951.7|44911.7|44942|44902|11
1646065000000|2022-02-28 16:16:40|44951.7|44911.7|44946.4|44906.4|44951.7|44911.7|44936.4|44896.4|47
1646065010000|2022-02-28 16:16:50|44951.1|44911.1|44941.4|44901.4|44951.1|44911.1|44941.4|44901.4|4
1646065020000|2022-02-28 16:17:00|44936.1|44896.1|44911.7|44871.7|44936.4|44896.4|44911.7|44871.7|21
1646065030000|2022-02-28 16:17:10|44916.4|44876.4|44901.7|44861.7|44916.7|44876.7|44901.7|44861.7|3
1646065040000|2022-02-28 16:17:20|44902|44862|44916.7|44876.7|44926.4|44886.4|44902|44862|8
1646065050000|2022-02-28 16:17:30|44921.4|44881.4|44921.4|44881.4|44921.4|44881.4|44921.4|44881.4|0
1646065060000|2022-02-28 16:17:40|44921.7|44881.7|44911.7|44871.7|44921.7|44881.7|44911.7|44871.7|5
1646065070000|2022-02-28 16:17:50|44891.7|44851.7|44916.7|44876.7|44916.7|44876.7|44891.7|44851.7|4
1646065080000|2022-02-28 16:18:00|44912|44872|44891.7|44851.7|44912|44872|44891.7|44851.7|31
1646065090000|2022-02-28 16:18:10|44886.7|44846.7|44886.7|44846.7|44896.7|44856.7|44877|44837|9
1646065100000|2022-02-28 16:18:20|44896.7|44856.7|44877.6|44837.6|44907.3|44867.3|44877.6|44837.6|90
1646065110000|2022-02-28 16:18:30|44872.9|44832.9|44867.9|44827.9|44877.6|44837.6|44867.3|44827.3|12
1646065120000|2022-02-28 16:18:40|44867.6|44827.6|44882.6|44842.6|44882.6|44842.6|44862.6|44822.6|12
1646065130000|2022-02-28 16:18:50|44892|44852|44887.6|44847.6|44892.6|44852.6|44882.9|44842.9|7
1646065140000|2022-02-28 16:19:00|44882.6|44842.6|44872.6|44832.6|44882.6|44842.6|44872.6|44832.6|5
1646065150000|2022-02-28 16:19:10|44872.9|44832.9|44892.6|44852.6|44892.6|44852.6|44872.9|44832.9|8
1646065160000|2022-02-28 16:19:20|44883.2|44843.2|44897.9|44857.9|44897.9|44857.9|44882.6|44842.6|21
1646065170000|2022-02-28 16:19:30|44897.6|44857.6|44902.6|44862.6|44902.6|44862.6|44897.6|44857.6|3
1646065180000|2022-02-28 16:19:40|44892.6|44852.6|44892.9|44852.9|44902.6|44862.6|44887.9|44847.9|11
1646065190000|2022-02-28 16:19:50|44892.6|44852.6|44902.6|44862.6|44902.9|44862.9|44892.6|44852.6|1
1646065200000|2022-02-28 16:20:00|44892.9|44852.9|44902.6|44862.6|44902.6|44862.6|44887.9|44847.9|18
1646065210000|2022-02-28 16:20:10|44907.3|44867.3|44912.6|44872.6|44922.6|44882.6|44907.3|44867.3|6
1646065220000|2022-02-28 16:20:20|44917.3|44877.3|44912.6|44872.6|44917.3|44877.3|44907.6|44867.6|4
1646065230000|2022-02-28 16:20:30|44927.3|44887.3|44926.7|44886.7|44932|44892|44917.3|44877.3|55
1646065240000|2022-02-28 16:20:40|44931.7|44891.7|44936.7|44896.7|44936.7|44896.7|44922.3|44882.3|6
1646065250000|2022-02-28 16:20:50|44937|44897|44926.7|44886.7|44946.7|44906.7|44922|44882|34
1646065260000|2022-02-28 16:21:00|44927|44887|44931.7|44891.7|44936.7|44896.7|44917|44877|21
1646065270000|2022-02-28 16:21:10|44932|44892|44926.7|44886.7|44936.7|44896.7|44921.7|44881.7|5
1646065280000|2022-02-28 16:21:20|44927|44887|44926.7|44886.7|44932|44892|44911.7|44871.7|19
1646065290000|2022-02-28 16:21:30|44927|44887|44922|44882|44936.7|44896.7|44922|44882|2
1646065300000|2022-02-28 16:21:40|44912|44872|44902|44862|44912|44872|44902|44862|2
1646065310000|2022-02-28 16:21:50|44897.3|44857.3|44912|44872|44912|44872|44897.3|44857.3|3
1646065320000|2022-02-28 16:22:00|44917|44877|44922|44882|44922|44882|44917|44877|5
1646065330000|2022-02-28 16:22:10|44932|44892|44937.3|44897.3|44942.3|44902.3|44932|44892|8
1646065340000|2022-02-28 16:22:20|44942|44902|44942|44902|44947.3|44907.3|44937.3|44897.3|8
1646065350000|2022-02-28 16:22:30|44937.3|44897.3|44942.3|44902.3|44942.3|44902.3|44937.3|44897.3|3
1646065360000|2022-02-28 16:22:40|44937.3|44897.3|44932|44892|44937.3|44897.3|44927.3|44887.3|2
1646065370000|2022-02-28 16:22:50|44927.3|44887.3|44937|44897|44937.3|44897.3|44922.6|44882.6|1
1646065380000|2022-02-28 16:23:00|44932|44892|44932|44892|44937.3|44897.3|44927.3|44887.3|3
1646065390000|2022-02-28 16:23:10|44936.7|44896.7|44922|44882|44937|44897|44922|44882|8
1646065400000|2022-02-28 16:23:20|44922.3|44882.3|44927.3|44887.3|44927.3|44887.3|44922|44882|7
1646065410000|2022-02-28 16:23:30|44932|44892|44917.3|44877.3|44932|44892|44917.3|44877.3|2
1646065420000|2022-02-28 16:23:40|44922.3|44882.3|44902|44862|44922.3|44882.3|44902|44862|3
1646065430000|2022-02-28 16:23:50|44912|44872|44897.3|44857.3|44912|44872|44897|44857|2
1646065440000|2022-02-28 16:24:00|44887.3|44847.3|44897.3|44857.3|44897.3|44857.3|44887.3|44847.3|6
1646065450000|2022-02-28 16:24:10|44902.3|44862.3|44902.9|44862.9|44902.9|44862.9|44897.3|44857.3|9
1646065460000|2022-02-28 16:24:20|44902.6|44862.6|44887.9|44847.9|44902.6|44862.6|44882.6|44842.6|4
1646065470000|2022-02-28 16:24:30|44897.3|44857.3|44907.3|44867.3|44907.3|44867.3|44892.6|44852.6|2
1646065480000|2022-02-28 16:24:40|44907.6|44867.6|44937.3|44897.3|44937.3|44897.3|44907.3|44867.3|14
1646065490000|2022-02-28 16:24:50|44942|44902|44922|44882|44942|44902|44917.3|44877.3|12
1646065500000|2022-02-28 16:25:00|44927.3|44887.3|44927.3|44887.3|44932|44892|44927.3|44887.3|4
1646065510000|2022-02-28 16:25:10|44932|44892|44917.3|44877.3|44932|44892|44917.3|44877.3|4
1646065520000|2022-02-28 16:25:20|44912.6|44872.6|44922|44882|44922.3|44882.3|44912.6|44872.6|3
1646065530000|2022-02-28 16:25:30|44922.6|44882.6|44927.3|44887.3|44927.3|44887.3|44922.3|44882.3|3
1646065540000|2022-02-28 16:25:40|44937.3|44897.3|44932.3|44892.3|44937.3|44897.3|44927.3|44887.3|11
1646065550000|2022-02-28 16:25:50|44932.6|44892.6|44937.3|44897.3|44937.3|44897.3|44932.3|44892.3|4
1646065560000|2022-02-28 16:26:00|44947.3|44907.3|44942.9|44902.9|44947.9|44907.9|44942.9|44902.9|3
1646065570000|2022-02-28 16:26:10|44942.3|44902.3|44932.6|44892.6|44942.3|44902.3|44932.3|44892.3|5
1646065580000|2022-02-28 16:26:20|44937.3|44897.3|44912.6|44872.6|44942.6|44902.6|44912.6|44872.6|6
1646065590000|2022-02-28 16:26:30|44917.6|44877.6|44932.6|44892.6|44932.6|44892.6|44917.6|44877.6|3
1646065600000|2022-02-28 16:26:40|44937.9|44897.9|44942.6|44902.6|44942.6|44902.6|44927.9|44887.9|12
1646065610000|2022-02-28 16:26:50|44937.3|44897.3|44952.6|44912.6|44952.6|44912.6|44937.3|44897.3|22
1646065620000|2022-02-28 16:27:00|44947.6|44907.6|44977.9|44937.9|44977.9|44937.9|44942.9|44902.9|13
1646065630000|2022-02-28 16:27:10|44987.3|44947.3|44982.6|44942.6|44987.3|44947.3|44972.6|44932.6|16
1646065640000|2022-02-28 16:27:20|44977.6|44937.6|44967.9|44927.9|44977.6|44937.6|44962.6|44922.6|8
1646065650000|2022-02-28 16:27:30|44967.6|44927.6|44977.3|44937.3|44977.3|44937.3|44967.6|44927.6|18
1646065660000|2022-02-28 16:27:40|44982.6|44942.6|44977.3|44937.3|44982.6|44942.6|44977.3|44937.3|3
1646065670000|2022-02-28 16:27:50|44982|44942|44972.6|44932.6|44982|44942|44972.6|44932.6|2
1646065680000|2022-02-28 16:28:00|44962.6|44922.6|44972.6|44932.6|44972.6|44932.6|44962.6|44922.6|8
1646065690000|2022-02-28 16:28:10|44972.3|44932.3|44977.6|44937.6|44977.6|44937.6|44971.9|44931.9|17
1646065700000|2022-02-28 16:28:20|44977.3|44937.3|44967.9|44927.9|44977.3|44937.3|44967.6|44927.6|6
1646065710000|2022-02-28 16:28:30|44962.6|44922.6|44977.6|44937.6|44977.9|44937.9|44962.6|44922.6|24
1646065720000|2022-02-28 16:28:40|44977.9|44937.9|44987.9|44947.9|45002.6|44962.6|44972.6|44932.6|36
1646065730000|2022-02-28 16:28:50|44983.2|44943.2|44987.9|44947.9|44987.9|44947.9|44982.9|44942.9|7
1646065740000|2022-02-28 16:29:00|44992.6|44952.6|44977.9|44937.9|44992.6|44952.6|44967.9|44927.9|11
1646065750000|2022-02-28 16:29:10|44973.2|44933.2|44962.9|44922.9|44973.2|44933.2|44962.9|44922.9|19
1646065760000|2022-02-28 16:29:20|44962.6|44922.6|44987.6|44947.6|44987.9|44947.9|44962.6|44922.6|22
1646065770000|2022-02-28 16:29:30|44987.9|44947.9|44957.9|44917.9|44992.9|44952.9|44957.9|44917.9|9
1646065780000|2022-02-28 16:29:40|44952.9|44912.9|44932.9|44892.9|44957.9|44917.9|44927.9|44887.9|8
1646065790000|2022-02-28 16:29:50|44922.9|44882.9|44907.9|44867.9|44927.9|44887.9|44907.9|44867.9|4
1646065800000|2022-02-28 16:30:00|44917.9|44877.9|44927.9|44887.9|44932.9|44892.9|44913.2|44873.2|8
1646065810000|2022-02-28 16:30:10|44917.9|44877.9|44922.6|44882.6|44927.9|44887.9|44917.9|44877.9|1
1646065820000|2022-02-28 16:30:20|44927.6|44887.6|44937.9|44897.9|44937.9|44897.9|44927.6|44887.6|3
1646065830000|2022-02-28 16:30:30|44942.6|44902.6|44952.9|44912.9|44957.9|44917.9|44942.6|44902.6|9
1646065840000|2022-02-28 16:30:40|44962.9|44922.9|44962.9|44922.9|44962.9|44922.9|44962.9|44922.9|2
1646065850000|2022-02-28 16:30:50|44967.9|44927.9|44952.9|44912.9|44967.9|44927.9|44947.9|44907.9|8
1646065860000|2022-02-28 16:31:00|44952.6|44912.6|44962.9|44922.9|44972.9|44932.9|44942.9|44902.9|31
1646065870000|2022-02-28 16:31:10|44967.9|44927.9|44967.9|44927.9|44967.9|44927.9|44962.6|44922.6|2
1646065880000|2022-02-28 16:31:20|||||||||2
1646065890000|2022-02-28 16:31:30|44962.9|44922.9|44967.9|44927.9|44967.9|44927.9|44962.9|44922.9|1
1646065900000|2022-02-28 16:31:40|44962.5|44922.5|44967.9|44927.9|44972.9|44932.9|44962.5|44922.5|16
1646065910000|2022-02-28 16:31:50|44972.9|44932.9|44987.9|44947.9|44992.9|44952.9|44972.9|44932.9|8
1646065920000|2022-02-28 16:32:00|44977.9|44937.9|44957.9|44917.9|44977.9|44937.9|44957.9|44917.9|4
1646065930000|2022-02-28 16:32:10|44962.9|44922.9|44962.9|44922.9|44962.9|44922.9|44962.9|44922.9|0
1646065940000|2022-02-28 16:32:20|44952.9|44912.9|44962.5|44922.5|44962.9|44922.9|44952.9|44912.9|3
1646065950000|2022-02-28 16:32:30|44957.9|44917.9|44977.9|44937.9|44977.9|44937.9|44957.9|44917.9|11
1646065960000|2022-02-28 16:32:40|44982.9|44942.9|44987.9|44947.9|44992.5|44952.5|44977.9|44937.9|7
1646065970000|2022-02-28 16:32:50|44992.5|44952.5|44982.5|44942.5|44992.5|44952.5|44977.9|44937.9|1
1646065980000|2022-02-28 16:33:00|44977.9|44937.9|44972.9|44932.9|44977.9|44937.9|44972.9|44932.9|3
1646065990000|2022-02-28 16:33:10|44962.9|44922.9|44967.9|44927.9|44967.9|44927.9|44962.9|44922.9|4
1646066000000|2022-02-28 16:33:20|44963.2|44923.2|44967.9|44927.9|44967.9|44927.9|44962.9|44922.9|1
1646066010000|2022-02-28 16:33:30|44963.2|44923.2|44962.8|44922.8|44963.2|44923.2|44962.8|44922.8|0
1646066020000|2022-02-28 16:33:40|44957.8|44917.8|44943.2|44903.2|44957.8|44917.8|44943.2|44903.2|6
1646066030000|2022-02-28 16:33:50|44942.8|44902.8|44937.5|44897.5|44942.8|44902.8|44932.8|44892.8|4
1646066040000|2022-02-28 16:34:00|44937.8|44897.8|44917.8|44877.8|44937.8|44897.8|44912.5|44872.5|8
1646066060000|2022-02-28 16:34:20|||||||||1
1646066070000|2022-02-28 16:34:30|||||||||1
1646066080000|2022-02-28 16:34:40|44912.8|44872.8|44917.8|44877.8|44917.8|44877.8|44912.8|44872.8|10
1646066090000|2022-02-28 16:34:50|44922.5|44882.5|44967.8|44927.8|44972.5|44932.5|44917.8|44877.8|12
1646066100000|2022-02-28 16:35:00|44972.5|44932.5|44987.8|44947.8|44992.5|44952.5|44972.5|44932.5|13
1646066110000|2022-02-28 16:35:10|44987.5|44947.5|44967.5|44927.5|44987.5|44947.5|44962.5|44922.5|10
1646066120000|2022-02-28 16:35:20|44967.8|44927.8|44972.5|44932.5|44977.5|44937.5|44962.5|44922.5|10
1646066130000|2022-02-28 16:35:30|44977.2|44937.2|45062.5|45022.5|45062.5|45022.5|44977.2|44937.2|36
1646066140000|2022-02-28 16:35:40|45053.1|45013.1|45072.2|45032.2|45072.2|45032.2|45053.1|45013.1|20
1646066150000|2022-02-28 16:35:50|45067.2|45027.2|45067.2|45027.2|45072.2|45032.2|45062.5|45022.5|10
1646066160000|2022-02-28 16:36:00|45052.2|45012.2|45052.2|45012.2|45052.5|45012.5|45032.5|44992.5|6
1646066170000|2022-02-28 16:36:10|45057.2|45017.2|45067.2|45027.2|45067.2|45027.2|45057.2|45017.2|3
1646066180000|2022-02-28 16:36:20|45071.9|45031.9|45066.6|45026.6|45076.6|45036.6|45061.9|45021.9|2
1646066190000|2022-02-28 16:36:30|45066.9|45026.9|45066.6|45026.6|45066.9|45026.9|45061.9|45021.9|1
1646066200000|2022-02-28 16:36:40|45066.9|45026.9|45066.9|45026.9|45066.9|45026.9|45066.9|45026.9|0
1646066210000|2022-02-28 16:36:50|45061.9|45021.9|45036.6|44996.6|45066.6|45026.6|45021.9|44981.9|6
1646066220000|2022-02-28 16:37:00|45021.9|44981.9|45021.9|44981.9|45036.6|44996.6|45021.9|44981.9|3
1646066230000|2022-02-28 16:37:10|45026.9|44986.9|45017.2|44977.2|45031.9|44991.9|45017.2|44977.2|38
1646066240000|2022-02-28 16:37:20|45012.5|44972.5|45002.5|44962.5|45012.5|44972.5|45002.2|44962.2|1
1646066250000|2022-02-28 16:37:30|44997.8|44957.8|45022.5|44982.5|45022.5|44982.5|44997.5|44957.5|7
1646066260000|2022-02-28 16:37:40|45017.2|44977.2|44992.2|44952.2|45022.5|44982.5|44977.2|44937.2|15
1646066270000|2022-02-28 16:37:50|44992.5|44952.5|44997.8|44957.8|44997.8|44957.8|44992.5|44952.5|9
1646066280000|2022-02-28 16:38:00|45002.5|44962.5|45007.8|44967.8|45007.8|44967.8|45002.5|44962.5|2
1646066290000|2022-02-28 16:38:10|45012.5|44972.5|45017.5|44977.5|45017.5|44977.5|45012.5|44972.5|2
1646066300000|2022-02-28 16:38:20|45017.2|44977.2|45002.5|44962.5|45017.2|44977.2|45002.5|44962.5|4
1646066310000|2022-02-28 16:38:30|45011.9|44971.9|45017.5|44977.5|45017.8|44977.8|45002.5|44962.5|5
1646066320000|2022-02-28 16:38:40|45012.5|44972.5|45017.8|44977.8|45017.8|44977.8|45012.5|44972.5|0
1646066330000|2022-02-28 16:38:50|45027.8|44987.8|45017.8|44977.8|45027.8|44987.8|45017.8|44977.8|0
1646066340000|2022-02-28 16:39:00|45017.5|44977.5|45022.8|44982.8|45022.8|44982.8|45017.5|44977.5|1
1646066350000|2022-02-28 16:39:10|45022.5|44982.5|45022.5|44982.5|45022.5|44982.5|45022.2|44982.2|2
1646066360000|2022-02-28 16:39:20|45017.8|44977.8|45037.2|44997.2|45042.5|45002.5|45017.5|44977.5|11
1646066370000|2022-02-28 16:39:30|45041.9|45001.9|45032.2|44992.2|45041.9|45001.9|45032.2|44992.2|2
1646066380000|2022-02-28 16:39:40|45037.2|44997.2|45042.2|45002.2|45042.2|45002.2|45037.2|44997.2|2
1646066390000|2022-02-28 16:39:50|45042.5|45002.5|45042.2|45002.2|45042.5|45002.5|45037.2|44997.2|4
1646066400000|2022-02-28 16:40:00|45047.2|45007.2|45037.2|44997.2|45057.2|45017.2|45037.2|44997.2|5
1646066410000|2022-02-28 16:40:10|45042.5|45002.5|45047.2|45007.2|45047.2|45007.2|45042.5|45002.5|2
1646066420000|2022-02-28 16:40:20|45042.5|45002.5|45037.5|44997.5|45042.5|45002.5|45017.5|44977.5|7
1646066430000|2022-02-28 16:40:30|45037.2|44997.2|45056.9|45016.9|45056.9|45016.9|45037.2|44997.2|5
1646066440000|2022-02-28 16:40:40|45057.2|45017.2|45046.9|45006.9|45057.2|45017.2|45031.9|44991.9|11
1646066450000|2022-02-28 16:40:50|45051.9|45011.9|45037.2|44997.2|45051.9|45011.9|45032.5|44992.5|1
1646066460000|2022-02-28 16:41:00|45041.9|45001.9|45047.2|45007.2|45047.2|45007.2|45037.2|44997.2|5
1646066470000|2022-02-28 16:41:10|45042.2|45002.2|45047.2|45007.2|45052.2|45012.2|45032.5|44992.5|7
1646066480000|2022-02-28 16:41:20|45047.8|45007.8|45057.8|45017.8|45057.8|45017.8|45047.8|45007.8|4
1646066490000|2022-02-28 16:41:30|45057.5|45017.5|45057.8|45017.8|45057.8|45017.8|45047.8|45007.8|2
1646066500000|2022-02-28 16:41:40|45057.5|45017.5|45057.8|45017.8|45057.8|45017.8|45047.8|45007.8|9
1646066510000|2022-02-28 16:41:50|45053.1|45013.1|45057.8|45017.8|45062.5|45022.5|45052.8|45012.8|1
1646066520000|2022-02-28 16:42:00|45053.1|45013.1|45057.8|45017.8|45062.8|45022.8|45052.8|45012.8|6
1646066530000|2022-02-28 16:42:10|45052.8|45012.8|45037.8|44997.8|45052.8|45012.8|45032.5|44992.5|11
1646066540000|2022-02-28 16:42:20|||||||||1
1646066550000|2022-02-28 16:42:30|45027.8|44987.8|45032.5|44992.5|45037.8|44997.8|45027.8|44987.8|8
1646066560000|2022-02-28 16:42:40|45037.8|44997.8|45047.8|45007.8|45052.5|45012.5|45037.8|44997.8|5
1646066570000|2022-02-28 16:42:50|45052.8|45012.8|45047.8|45007.8|45062.5|45022.5|45047.8|45007.8|9
1646066580000|2022-02-28 16:43:00|45052.5|45012.5|45047.8|45007.8|45052.5|45012.5|45047.8|45007.8|3
1646066590000|2022-02-28 16:43:10|45047.5|45007.5|45043.1|45003.1|45047.5|45007.5|45043.1|45003.1|29
1646066600000|2022-02-28 16:43:20|45042.8|45002.8|45042.8|45002.8|45042.8|45002.8|45042.8|45002.8|1
1646066610000|2022-02-28 16:43:30|45052.2|45012.2|45032.5|44992.5|45052.2|45012.2|45032.5|44992.5|7
1646066620000|2022-02-28 16:43:40|45027.8|44987.8|45022.8|44982.8|45027.8|44987.8|45007.8|44967.8|6
1646066630000|2022-02-28 16:43:50|45027.8|44987.8|45012.8|44972.8|45027.8|44987.8|45012.8|44972.8|10
1646066640000|2022-02-28 16:44:00|45007.8|44967.8|45012.8|44972.8|45023.1|44983.1|45007.8|44967.8|28
1646066650000|2022-02-28 16:44:10|45007.8|44967.8|45023.1|44983.1|45023.1|44983.1|45007.8|44967.8|8
1646066660000|2022-02-28 16:44:20|45027.8|44987.8|44998.4|44958.4|45027.8|44987.8|44998.4|44958.4|1
1646066670000|2022-02-28 16:44:30|44988.4|44948.4|44988.4|44948.4|44988.4|44948.4|44988.4|44948.4|11
1646066680000|2022-02-28 16:44:40|44998.1|44958.1|45003.1|44963.1|45003.1|44963.1|44998.1|44958.1|16
1646066690000|2022-02-28 16:44:50|45012.8|44972.8|45013.1|44973.1|45013.1|44973.1|45012.8|44972.8|11
1646066700000|2022-02-28 16:45:00|45003.1|44963.1|44993.1|44953.1|45003.1|44963.1|44978.4|44938.4|15
1646066710000|2022-02-28 16:45:10|44993.4|44953.4|45008.4|44968.4|45008.4|44968.4|44993.4|44953.4|24
1646066720000|2022-02-28 16:45:20|45013.1|44973.1|44993.1|44953.1|45013.1|44973.1|44988.4|44948.4|7
1646066730000|2022-02-28 16:45:30|44988.4|44948.4|45008.4|44968.4|45013.1|44973.1|44988.4|44948.4|27
1646066740000|2022-02-28 16:45:40|45013.1|44973.1|44998.4|44958.4|45013.1|44973.1|44998.4|44958.4|29
1646066750000|2022-02-28 16:45:50|44988.4|44948.4|44993.1|44953.1|44993.1|44953.1|44988.4|44948.4|2
1646066760000|2022-02-28 16:46:00|44988.4|44948.4|44988.4|44948.4|44988.4|44948.4|44978.4|44938.4|7
1646066770000|2022-02-28 16:46:10|44983.7|44943.7|44978.4|44938.4|44993.1|44953.1|44978.1|44938.1|11
1646066780000|2022-02-28 16:46:20|44973.7|44933.7|44983.1|44943.1|44983.4|44943.4|44963.4|44923.4|7
1646066790000|2022-02-28 16:46:30|44983.4|44943.4|44988.4|44948.4|44993.1|44953.1|44983.4|44943.4|3
1646066800000|2022-02-28 16:46:40|44993.1|44953.1|44983.4|44943.4|44993.1|44953.1|44968.1|44928.1|28
1646066810000|2022-02-28 16:46:50|44973.4|44933.4|44983.4|44943.4|44988.4|44948.4|44973.4|44933.4|21
1646066820000|2022-02-28 16:47:00|44988.4|44948.4|44993.1|44953.1|44993.1|44953.1|44978.4|44938.4|12
1646066830000|2022-02-28 16:47:10|44988.4|44948.4|44983.7|44943.7|44988.4|44948.4|44983.1|44943.1|10
1646066840000|2022-02-28 16:47:20|44988.4|44948.4|44988.4|44948.4|44993.1|44953.1|44973.7|44933.7|27
1646066850000|2022-02-28 16:47:30|44993.1|44953.1|45023.7|44983.7|45049.3|45009.3|44988.4|44948.4|16
1646066860000|2022-02-28 16:47:40|45033.7|44993.7|45048.4|45008.4|45053.1|45013.1|45033.7|44993.7|25
1646066870000|2022-02-28 16:47:50|45048.7|45008.7|45053.7|45013.7|45058.7|45018.7|45048.4|45008.4|4
1646066880000|2022-02-28 16:48:00|45058.4|45018.4|45028.4|44988.4|45058.4|45018.4|45019|44979|18
1646066890000|2022-02-28 16:48:10|45023.7|44983.7|45028.7|44988.7|45033.7|44993.7|45019|44979|3
1646066900000|2022-02-28 16:48:20|45043.4|45003.4|45043.7|45003.7|45043.7|45003.7|45038.4|44998.4|7
1646066910000|2022-02-28 16:48:30|45033.7|44993.7|45043.7|45003.7|45043.7|45003.7|45028.7|44988.7|5
1646066920000|2022-02-28 16:48:40|45048.4|45008.4|45063.7|45023.7|45063.7|45023.7|45048.4|45008.4|17
1646066930000|2022-02-28 16:48:50|45059|45019|45088.4|45048.4|45088.4|45048.4|45059|45019|27
1646066940000|2022-02-28 16:49:00|45083.7|45043.7|45083.1|45043.1|45088.4|45048.4|45078.4|45038.4|11
1646066950000|2022-02-28 16:49:10|45088.1|45048.1|45098.1|45058.1|45098.1|45058.1|45088.1|45048.1|2
1646066960000|2022-02-28 16:49:20|45097.8|45057.8|45118.1|45078.1|45118.1|45078.1|45097.8|45057.8|3
1646066970000|2022-02-28 16:49:30|45117.8|45077.8|45127.8|45087.8|45127.8|45087.8|45117.8|45077.8|13
1646066980000|2022-02-28 16:49:40|45133.1|45093.1|45137.5|45097.5|45147.2|45107.2|45133.1|45093.1|10
1646066990000|2022-02-28 16:49:50|45132.5|45092.5|45157.2|45117.2|45157.2|45117.2|45132.5|45092.5|3
1646067000000|2022-02-28 16:50:00|45152.5|45112.5|45137.5|45097.5|45157.2|45117.2|45137.5|45097.5|33
1646067010000|2022-02-28 16:50:10|45137.8|45097.8|45137.8|45097.8|45137.8|45097.8|45137.8|45097.8|15
1646067020000|2022-02-28 16:50:20|45128.1|45088.1|45128.1|45088.1|45128.1|45088.1|45128.1|45088.1|4
1646067030000|2022-02-28 16:50:30|45127.8|45087.8|45143.1|45103.1|45152.8|45112.8|45127.8|45087.8|22
1646067040000|2022-02-28 16:50:40|45138.1|45098.1|45132.8|45092.8|45138.4|45098.4|45132.8|45092.8|7
1646067050000|2022-02-28 16:50:50|45133.1|45093.1|45137.8|45097.8|45147.5|45107.5|45133.1|45093.1|15
1646067060000|2022-02-28 16:51:00|45128.1|45088.1|45107.8|45067.8|45137.8|45097.8|45102.8|45062.8|10
1646067070000|2022-02-28 16:51:10|45112.5|45072.5|45127.5|45087.5|45127.5|45087.5|45102.5|45062.5|7
1646067080000|2022-02-28 16:51:20|45127.2|45087.2|45127.5|45087.5|45132.5|45092.5|45122.5|45082.5|3
1646067090000|2022-02-28 16:51:30|45127.2|45087.2|45127.2|45087.2|45127.2|45087.2|45127.2|45087.2|0
1646067100000|2022-02-28 16:51:40|45127.5|45087.5|45142.5|45102.5|45152.2|45112.2|45127.5|45087.5|3
1646067110000|2022-02-28 16:51:50|45133.1|45093.1|45137.2|45097.2|45137.2|45097.2|45133.1|45093.1|14
1646067120000|2022-02-28 16:52:00|45127.8|45087.8|45127.2|45087.2|45132.5|45092.5|45112.2|45072.2|9
1646067130000|2022-02-28 16:52:10|45131.8|45091.8|45117.2|45077.2|45132.2|45092.2|45117.2|45077.2|7
1646067140000|2022-02-28 16:52:20|45117.5|45077.5|45127.5|45087.5|45127.5|45087.5|45117.2|45077.2|9
1646067150000|2022-02-28 16:52:30|45127.2|45087.2|45127.2|45087.2|45127.8|45087.8|45122.5|45082.5|3
1646067160000|2022-02-28 16:52:40|45122.5|45082.5|45117.8|45077.8|45127.5|45087.5|45102.5|45062.5|75
1646067170000|2022-02-28 16:52:50|45122.5|45082.5|45117.5|45077.5|45127.8|45087.8|45117.2|45077.2|10
1646067180000|2022-02-28 16:53:00|45108.1|45068.1|45122.5|45082.5|45122.5|45082.5|45107.5|45067.5|1
1646067190000|2022-02-28 16:53:10|45117.8|45077.8|45127.5|45087.5|45127.5|45087.5|45117.8|45077.8|5
1646067200000|2022-02-28 16:53:20|45127.1|45087.1|45157.1|45117.1|45157.1|45117.1|45127.1|45087.1|16
1646067210000|2022-02-28 16:53:30|45161.8|45121.8|45171.8|45131.8|45181.2|45141.2|45157.1|45117.1|6
1646067220000|2022-02-28 16:53:40|45167.1|45127.1|45176.5|45136.5|45176.8|45136.8|45166.5|45126.5|2
1646067230000|2022-02-28 16:53:50|45172.1|45132.1|45176.5|45136.5|45176.8|45136.8|45171.8|45131.8|2
1646067240000|2022-02-28 16:54:00|45171.5|45131.5|45161.8|45121.8|45171.5|45131.5|45161.8|45121.8|10
1646067250000|2022-02-28 16:54:10|45166.5|45126.5|45176.5|45136.5|45176.5|45136.5|45166.5|45126.5|2
1646067260000|2022-02-28 16:54:20|45166.5|45126.5|45166.5|45126.5|45166.5|45126.5|45156.5|45116.5|21
1646067270000|2022-02-28 16:54:30|45176.5|45136.5|45176.8|45136.8|45176.8|45136.8|45166.8|45126.8|4
1646067280000|2022-02-28 16:54:40|45166.5|45126.5|45156.5|45116.5|45166.8|45126.8|45156.5|45116.5|23
1646067290000|2022-02-28 16:54:50|45156.8|45116.8|45156.5|45116.5|45156.8|45116.8|45156.5|45116.5|2
1646067300000|2022-02-28 16:55:00|45146.8|45106.8|45137.1|45097.1|45146.8|45106.8|45136.5|45096.5|14
1646067310000|2022-02-28 16:55:10|45131.5|45091.5|45136.5|45096.5|45136.5|45096.5|45131.5|45091.5|3
1646067320000|2022-02-28 16:55:20|45106.8|45066.8|45116.8|45076.8|45116.8|45076.8|45106.8|45066.8|10
1646067330000|2022-02-28 16:55:30|45116.5|45076.5|45111.8|45071.8|45116.5|45076.5|45097.1|45057.1|8
1646067340000|2022-02-28 16:55:40|45111.5|45071.5|45111.5|45071.5|45126.5|45086.5|45111.5|45071.5|17
1646067350000|2022-02-28 16:55:50|45097.1|45057.1|45087.1|45047.1|45097.1|45057.1|45077.1|45037.1|5
1646067360000|2022-02-28 16:56:00|45086.8|45046.8|45121.8|45081.8|45121.8|45081.8|45086.8|45046.8|10
1646067370000|2022-02-28 16:56:10|45126.5|45086.5|45135.9|45095.9|45135.9|45095.9|45126.5|45086.5|4
1646067380000|2022-02-28 16:56:20|45136.5|45096.5|45146.5|45106.5|45146.5|45106.5|45136.5|45096.5|2
1646067390000|2022-02-28 16:56:30|||||||||2
1646067400000|2022-02-28 16:56:40|45161.5|45121.5|45146.8|45106.8|45161.5|45121.5|45146.5|45106.5|4
1646067410000|2022-02-28 16:56:50|45146.5|45106.5|45161.8|45121.8|45161.8|45121.8|45141.8|45101.8|2
1646067420000|2022-02-28 16:57:00|45152.4|45112.4|45166.5|45126.5|45166.5|45126.5|45152.4|45112.4|2
1646067430000|2022-02-28 16:57:10|45161.8|45121.8|45166.5|45126.5|45171.5|45131.5|45161.8|45121.8|82
1646067440000|2022-02-28 16:57:20|45161.8|45121.8|45167.1|45127.1|45167.1|45127.1|45161.8|45121.8|10
1646067450000|2022-02-28 16:57:30|45162.1|45122.1|45147.1|45107.1|45162.1|45122.1|45147.1|45107.1|36
1646067460000|2022-02-28 16:57:40|45142.4|45102.4|45142.4|45102.4|45142.4|45102.4|45137.4|45097.4|0
1646067480000|2022-02-28 16:58:00|45147.1|45107.1|45142.4|45102.4|45147.4|45107.4|45142.4|45102.4|6
1646067490000|2022-02-28 16:58:10|45147.1|45107.1|45152.4|45112.4|45157.1|45117.1|45147.1|45107.1|2
1646067500000|2022-02-28 16:58:20|45143.1|45103.1|45147.1|45107.1|45152.4|45112.4|45142.4|45102.4|5
1646067510000|2022-02-28 16:58:30|45147.4|45107.4|45147.1|45107.1|45147.4|45107.4|45142.4|45102.4|0
1646067520000|2022-02-28 16:58:40|45132.4|45092.4|45132.4|45092.4|45132.4|45092.4|45132.4|45092.4|6
1646067530000|2022-02-28 16:58:50|45132.7|45092.7|45137.1|45097.1|45142.4|45102.4|45132.7|45092.7|8
1646067540000|2022-02-28 16:59:00|45137.4|45097.4|45137.1|45097.1|45137.7|45097.7|45132.4|45092.4|0
1646067550000|2022-02-28 16:59:10|45132.4|45092.4|45102.4|45062.4|45132.4|45092.4|45087.4|45047.4|6
1646067560000|2022-02-28 16:59:20|45107.1|45067.1|45117.4|45077.4|45117.4|45077.4|45107.1|45067.1|0
1646067570000|2022-02-28 16:59:30|45117.7|45077.7|45137.1|45097.1|45137.4|45097.4|45117.7|45077.7|3
1646067580000|2022-02-28 16:59:40|45137.4|45097.4|45112.4|45072.4|45137.4|45097.4|45112.4|45072.4|2
1646067590000|2022-02-28 16:59:50|45117.7|45077.7|45117.7|45077.7|45117.7|45077.7|45117.1|45077.1|1
1646067600000|2022-02-28 17:00:00|45112.7|45072.7|45097.7|45057.7|45112.7|45072.7|45097.7|45057.7|7
1646067610000|2022-02-28 17:00:10|45102.4|45062.4|45107.1|45067.1|45112.4|45072.4|45097.7|45057.7|14
1646067620000|2022-02-28 17:00:20|45111.8|45071.8|45112.4|45072.4|45112.4|45072.4|45111.8|45071.8|12
1646067630000|2022-02-28 17:00:30|45117.4|45077.4|45122.4|45082.4|45122.4|45082.4|45112.4|45072.4|6
1646067640000|2022-02-28 17:00:40|45122.7|45082.7|45142.7|45102.7|45157.4|45117.4|45122.7|45082.7|8
1646067650000|2022-02-28 17:00:50|45133|45093|45132.7|45092.7|45133|45093|45132.7|45092.7|1
1646067660000|2022-02-28 17:01:00|45127.7|45087.7|45142.4|45102.4|45147.7|45107.7|45127.7|45087.7|5
1646067670000|2022-02-28 17:01:10|45147.7|45107.7|45157.1|45117.1|45157.1|45117.1|45147.4|45107.4|61
1646067680000|2022-02-28 17:01:20|45161.8|45121.8|45167.4|45127.4|45167.4|45127.4|45157.4|45117.4|4
1646067690000|2022-02-28 17:01:30|45167.1|45127.1|45162.4|45122.4|45167.1|45127.1|45162.4|45122.4|4
1646067700000|2022-02-28 17:01:40|45167.1|45127.1|45187.1|45147.1|45187.1|45147.1|45167.1|45127.1|27
1646067710000|2022-02-28 17:01:50|45186.5|45146.5|45186.5|45146.5|45187.1|45147.1|45186.5|45146.5|12
1646067720000|2022-02-28 17:02:00|45196.5|45156.5|45191.8|45151.8|45196.5|45156.5|45191.8|45151.8|10
1646067730000|2022-02-28 17:02:10|45197.1|45157.1|45201.8|45161.8|45206.5|45166.5|45196.5|45156.5|4
1646067740000|2022-02-28 17:02:20|45197.1|45157.1|45177.1|45137.1|45201.2|45161.2|45177.1|45137.1|5
1646067750000|2022-02-28 17:02:30|45181.8|45141.8|45181.8|45141.8|45181.8|45141.8|45181.8|45141.8|2
1646067760000|2022-02-28 17:02:40|45177.1|45137.1|45177.1|45137.1|45177.1|45137.1|45177.1|45137.1|9
1646067770000|2022-02-28 17:02:50|45171.8|45131.8|45181.8|45141.8|45182.1|45142.1|45171.8|45131.8|8
1646067780000|2022-02-28 17:03:00|45182.1|45142.1|45186.8|45146.8|45187.1|45147.1|45177.1|45137.1|47
1646067790000|2022-02-28 17:03:10|45191.8|45151.8|45191.8|45151.8|45191.8|45151.8|45177.1|45137.1|3
1646067800000|2022-02-28 17:03:20|45186.8|45146.8|45186.8|45146.8|45186.8|45146.8|45181.8|45141.8|5
1646067810000|2022-02-28 17:03:30|45177.1|45137.1|45186.5|45146.5|45186.5|45146.5|45171.8|45131.8|1
1646067820000|2022-02-28 17:03:40|45186.8|45146.8|45181.8|45141.8|45186.8|45146.8|45171.8|45131.8|7
1646067830000|2022-02-28 17:03:50|45177.1|45137.1|45196.5|45156.5|45196.5|45156.5|45177.1|45137.1|4
1646067840000|2022-02-28 17:04:00|45191.8|45151.8|45137.7|45097.7|45191.8|45151.8|45137.7|45097.7|14
1646067850000|2022-02-28 17:04:10|45137.4|45097.4|45147.7|45107.7|45147.7|45107.7|45122.4|45082.4|30
1646067860000|2022-02-28 17:04:20|45137.7|45097.7|45147.7|45107.7|45147.7|45107.7|45137.7|45097.7|1
1646067870000|2022-02-28 17:04:30|45157.7|45117.7|45162.4|45122.4|45162.4|45122.4|45157.7|45117.7|3
1646067880000|2022-02-28 17:04:40|45157.7|45117.7|45162.4|45122.4|45162.4|45122.4|45157.7|45117.7|0
1646067890000|2022-02-28 17:04:50|45157.7|45117.7|45157.7|45117.7|45167.4|45127.4|45157.7|45117.7|2
1646067910000|2022-02-28 17:05:10|45172.1|45132.1|45182.4|45142.4|45182.4|45142.4|45167.4|45127.4|6
1646067930000|2022-02-28 17:05:30|45177.7|45137.7|45167.7|45127.7|45177.7|45137.7|45162.4|45122.4|6
1646067940000|2022-02-28 17:05:40|45172.4|45132.4|45177.4|45137.4|45177.7|45137.7|45172.4|45132.4|5
1646067950000|2022-02-28 17:05:50|45177.7|45137.7|45187.1|45147.1|45187.1|45147.1|45177.7|45137.7|4
1646067960000|2022-02-28 17:06:00|45187.7|45147.7|45177.7|45137.7|45192.7|45152.7|45177.7|45137.7|2
1646067970000|2022-02-28 17:06:10|45182.4|45142.4|45177.7|45137.7|45182.7|45142.7|45177.7|45137.7|2
1646067980000|2022-02-28 17:06:20|45172.7|45132.7|45222.4|45182.4|45227.4|45187.4|45172.7|45132.7|10
1646067990000|2022-02-28 17:06:30|45217.7|45177.7|45227.4|45187.4|45232.1|45192.1|45217.7|45177.7|2
1646068000000|2022-02-28 17:06:40|45227.1|45187.1|45217.1|45177.1|45227.1|45187.1|45217.1|45177.1|18
1646068010000|2022-02-28 17:06:50|45221.8|45181.8|45227.1|45187.1|45236.8|45196.8|45217.1|45177.1|10
1646068020000|2022-02-28 17:07:00|45231.8|45191.8|45236.8|45196.8|45236.8|45196.8|45227.1|45187.1|6
1646068030000|2022-02-28 17:07:10|45236.5|45196.5|45241.5|45201.5|45241.5|45201.5|45236.5|45196.5|2
1646068040000|2022-02-28 17:07:20|45261.2|45221.2|45242.1|45202.1|45261.2|45221.2|45242.1|45202.1|35
1646068050000|2022-02-28 17:07:30|45241.8|45201.8|45251.5|45211.5|45256.5|45216.5|45236.5|45196.5|79
1646068060000|2022-02-28 17:07:40|45256.2|45216.2|45256.5|45216.5|45256.5|45216.5|45256.2|45216.2|6
1646068070000|2022-02-28 17:07:50|45261.2|45221.2|45256.5|45216.5|45261.2|45221.2|45256.5|45216.5|8
1646068090000|2022-02-28 17:08:10|45251.5|45211.5|45246.2|45206.2|45251.5|45211.5|45241.5|45201.5|2
1646068100000|2022-02-28 17:08:20|45241.5|45201.5|45236.5|45196.5|45241.5|45201.5|45221.5|45181.5|11
1646068110000|2022-02-28 17:08:30|45231.5|45191.5|45241.5|45201.5|45251.2|45211.2|45226.5|45186.5|14
1646068120000|2022-02-28 17:08:40|45241.8|45201.8|45225.8|45185.8|45251.5|45211.5|45221.2|45181.2|30
1646068130000|2022-02-28 17:08:50|45230.8|45190.8|45246.2|45206.2|45251.2|45211.2|45230.8|45190.8|24
1646068140000|2022-02-28 17:09:00|45246.5|45206.5|45236.5|45196.5|45246.5|45206.5|45235.8|45195.8|2
1646068160000|2022-02-28 17:09:20|45241.2|45201.2|45246.2|45206.2|45256.2|45216.2|45236.5|45196.5|23
1646068170000|2022-02-28 17:09:30|45251.2|45211.2|45256.2|45216.2|45256.5|45216.5|45246.5|45206.5|2
1646068180000|2022-02-28 17:09:40|45256.1|45216.1|45256.5|45216.5|45256.5|45216.5|45246.1|45206.1|11
1646068190000|2022-02-28 17:09:50|45256.1|45216.1|45256.5|45216.5|45256.5|45216.5|45256.1|45216.1|0
1646068200000|2022-02-28 17:10:00|45255.8|45215.8|45246.5|45206.5|45256.5|45216.5|45246.5|45206.5|7
1646068210000|2022-02-28 17:10:10|45251.1|45211.1|45251.1|45211.1|45261.1|45221.1|45251.1|45211.1|3
1646068220000|2022-02-28 17:10:20|45251.5|45211.5|45251.5|45211.5|45251.5|45211.5|45251.5|45211.5|1
1646068230000|2022-02-28 17:10:30|45256.5|45216.5|45256.5|45216.5|45256.5|45216.5|45256.5|45216.5|2
1646068240000|2022-02-28 17:10:40|45251.8|45211.8|45251.5|45211.5|45251.8|45211.8|45251.5|45211.5|1
1646068250000|2022-02-28 17:10:50|45261.5|45221.5|45261.5|45221.5|45261.5|45221.5|45256.5|45216.5|3
1646068260000|2022-02-28 17:11:00|45261.1|45221.1|45256.5|45216.5|45261.1|45221.1|45256.1|45216.1|61
1646068270000|2022-02-28 17:11:10|45251.8|45211.8|45345.5|45305.5|45345.8|45305.8|45250.8|45210.8|21
1646068280000|2022-02-28 17:11:20|45340.8|45300.8|45315.8|45275.8|45340.8|45300.8|45310.8|45270.8|26
1646068290000|2022-02-28 17:11:30|45315.5|45275.5|45295.8|45255.8|45315.8|45275.8|45295.8|45255.8|10
1646068300000|2022-02-28 17:11:40|45300.8|45260.8|45291.5|45251.5|45305.8|45265.8|45291.5|45251.5|25
1646068310000|2022-02-28 17:11:50|45290.8|45250.8|45255.8|45215.8|45290.8|45250.8|45241.1|45201.1|13
1646068320000|2022-02-28 17:12:00|45246.4|45206.4|45275.8|45235.8|45276.4|45236.4|45246.1|45206.1|19
1646068330000|2022-02-28 17:12:10|45266.1|45226.1|45295.8|45255.8|45295.8|45255.8|45266.1|45226.1|11
1646068340000|2022-02-28 17:12:20|45285.8|45245.8|45301.1|45261.1|45305.8|45265.8|45285.8|45245.8|13
1646068350000|2022-02-28 17:12:30|45316.1|45276.1|45310.8|45270.8|45316.1|45276.1|45310.8|45270.8|7
1646068360000|2022-02-28 17:12:40|45305.8|45265.8|45311.1|45271.1|45311.1|45271.1|45305.8|45265.8|4
1646068370000|2022-02-28 17:12:50|45300.8|45260.8|45306.1|45266.1|45311.1|45271.1|45300.8|45260.8|13
1646068380000|2022-02-28 17:13:00|45310.8|45270.8|45310.8|45270.8|45310.8|45270.8|45305.8|45265.8|4
1646068390000|2022-02-28 17:13:10|45315.5|45275.5|45320.2|45280.2|45320.2|45280.2|45315.5|45275.5|2
1646068400000|2022-02-28 17:13:20|45315.5|45275.5|45311.1|45271.1|45315.8|45275.8|45301.1|45261.1|10
1646068410000|2022-02-28 17:13:30|45315.8|45275.8|45311.1|45271.1|45320.8|45280.8|45311.1|45271.1|3
1646068420000|2022-02-28 17:13:40|45315.8|45275.8|45335.8|45295.8|45335.8|45295.8|45315.8|45275.8|10
1646068430000|2022-02-28 17:13:50|45330.5|45290.5|45370.5|45330.5|45374.9|45334.9|45330.5|45290.5|34
1646068440000|2022-02-28 17:14:00|45370.2|45330.2|45370.5|45330.5|45370.5|45330.5|45345.2|45305.2|27
1646068450000|2022-02-28 17:14:10|45375.2|45335.2|45380.2|45340.2|45390.2|45350.2|45375.2|45335.2|20
1646068460000|2022-02-28 17:14:20|45385.2|45345.2|45390.2|45350.2|45390.2|45350.2|45385.2|45345.2|13
1646068470000|2022-02-28 17:14:30|45385.2|45345.2|45345.2|45305.2|45385.2|45345.2|45345.2|45305.2|24
1646068480000|2022-02-28 17:14:40|45340.5|45300.5|45355.8|45315.8|45355.8|45315.8|45340.5|45300.5|6
1646068490000|2022-02-28 17:14:50|45350.8|45310.8|45325.8|45285.8|45350.8|45310.8|45325.8|45285.8|8
1646068500000|2022-02-28 17:15:00|45335.8|45295.8|45325.8|45285.8|45335.8|45295.8|45325.8|45285.8|37
1646068510000|2022-02-28 17:15:10|45320.5|45280.5|45305.8|45265.8|45320.5|45280.5|45305.8|45265.8|3
1646068520000|2022-02-28 17:15:20|45305.5|45265.5|45305.8|45265.8|45311.1|45271.1|45301.1|45261.1|7
1646068530000|2022-02-28 17:15:30|45306.1|45266.1|45310.5|45270.5|45310.5|45270.5|45305.8|45265.8|0
1646068540000|2022-02-28 17:15:40|45311.1|45271.1|45320.5|45280.5|45320.5|45280.5|45300.8|45260.8|10
1646068550000|2022-02-28 17:15:50|45320.8|45280.8|45315.5|45275.5|45320.8|45280.8|45305.8|45265.8|9
1646068560000|2022-02-28 17:16:00|45310.8|45270.8|45306.1|45266.1|45310.8|45270.8|45300.8|45260.8|7
1646068570000|2022-02-28 17:16:10|45305.8|45265.8|45325.5|45285.5|45325.5|45285.5|45305.8|45265.8|5
1646068580000|2022-02-28 17:16:20|45320.5|45280.5|45325.2|45285.2|45325.2|45285.2|45311.1|45271.1|8
1646068590000|2022-02-28 17:16:30|45325.5|45285.5|45305.8|45265.8|45326.1|45286.1|45305.8|45265.8|2
1646068600000|2022-02-28 17:16:40|45310.8|45270.8|45301.1|45261.1|45310.8|45270.8|45300.8|45260.8|2
1646068610000|2022-02-28 17:16:50|45305.8|45265.8|45305.8|45265.8|45305.8|45265.8|45290.8|45250.8|8
1646068620000|2022-02-28 17:17:00|45301.1|45261.1|45295.8|45255.8|45301.1|45261.1|45295.8|45255.8|1
1646068630000|2022-02-28 17:17:10|45290.8|45250.8|45295.8|45255.8|45296.1|45256.1|45290.8|45250.8|6
1646068640000|2022-02-28 17:17:20|45296.1|45256.1|45260.5|45220.5|45296.1|45256.1|45255.5|45215.5|10
1646068650000|2022-02-28 17:17:30|45255.5|45215.5|45255.5|45215.5|45255.5|45215.5|45250.5|45210.5|6
1646068660000|2022-02-28 17:17:40|45255.2|45215.2|45255.2|45215.2|45265.2|45225.2|45255.2|45215.2|2
1646068670000|2022-02-28 17:17:50|45255.5|45215.5|45265.2|45225.2|45265.2|45225.2|45250.5|45210.5|4
1646068680000|2022-02-28 17:18:00|45270.5|45230.5|45261.4|45221.4|45275.2|45235.2|45256.4|45216.4|20
1646068690000|2022-02-28 17:18:10|45266.1|45226.1|45256.4|45216.4|45266.4|45226.4|45256.4|45216.4|2
1646068700000|2022-02-28 17:18:20|45251.7|45211.7|45256.4|45216.4|45256.4|45216.4|45251.7|45211.7|9
1646068710000|2022-02-28 17:18:30|45251.7|45211.7|45256.4|45216.4|45256.4|45216.4|45251.7|45211.7|0
1646068720000|2022-02-28 17:18:40|45261.4|45221.4|45226.4|45186.4|45261.7|45221.7|45226.4|45186.4|13
1646068730000|2022-02-28 17:18:50|45226.7|45186.7|45256.7|45216.7|45266.4|45226.4|45226.4|45186.4|2
1646068740000|2022-02-28 17:19:00|45256.4|45216.4|45261.4|45221.4|45261.4|45221.4|45256.4|45216.4|1
1646068750000|2022-02-28 17:19:10|45236.7|45196.7|45236.7|45196.7|45241.7|45201.7|45226.4|45186.4|8
1646068760000|2022-02-28 17:19:20|45236.4|45196.4|45226.4|45186.4|45236.7|45196.7|45226.4|45186.4|1
1646068770000|2022-02-28 17:19:30|45226.7|45186.7|45236.7|45196.7|45236.7|45196.7|45226.4|45186.4|5
1646068780000|2022-02-28 17:19:40|45236.4|45196.4|45236.7|45196.7|45237|45197|45227.3|45187.3|2
1646068790000|2022-02-28 17:19:50|45236.4|45196.4|45236.4|45196.4|45236.7|45196.7|45236.4|45196.4|0
1646068800000|2022-02-28 17:20:00|45236.7|45196.7|45231.7|45191.7|45241.4|45201.4|45231.4|45191.4|4
1646068810000|2022-02-28 17:20:10|45231.4|45191.4|45256.4|45216.4|45256.4|45216.4|45231.4|45191.4|13
1646068820000|2022-02-28 17:20:20|45261.1|45221.1|45256.7|45216.7|45261.7|45221.7|45256.4|45216.4|3
1646068830000|2022-02-28 17:20:30|45256.4|45216.4|45266.4|45226.4|45276.4|45236.4|45256.4|45216.4|7
1646068840000|2022-02-28 17:20:40|45266.7|45226.7|45276.4|45236.4|45277|45237|45266.7|45226.7|6
1646068850000|2022-02-28 17:20:50|45276.7|45236.7|45266.4|45226.4|45276.7|45236.7|45266.4|45226.4|6
1646068860000|2022-02-28 17:21:00|45261.7|45221.7|45266.4|45226.4|45266.4|45226.4|45261.7|45221.7|1
1646068870000|2022-02-28 17:21:10|45276.4|45236.4|45286.7|45246.7|45286.7|45246.7|45276.4|45236.4|1
1646068880000|2022-02-28 17:21:20|45291.7|45251.7|45306.4|45266.4|45306.4|45266.4|45291.7|45251.7|26
1646068890000|2022-02-28 17:21:30|45316.4|45276.4|45316.4|45276.4|45316.4|45276.4|45316.4|45276.4|1
1646068900000|2022-02-28 17:21:40|45306.4|45266.4|45306.4|45266.4|45306.4|45266.4|45296.4|45256.4|7
1646068910000|2022-02-28 17:21:50|45311.4|45271.4|45306.4|45266.4|45311.4|45271.4|45306.4|45266.4|1
1646068920000|2022-02-28 17:22:00|45311.7|45271.7|45311.7|45271.7|45316.4|45276.4|45311.7|45271.7|3
1646068930000|2022-02-28 17:22:10|45306.4|45266.4|45311.7|45271.7|45311.7|45271.7|45306.4|45266.4|6
1646068940000|2022-02-28 17:22:20|45302.3|45262.3|45306.4|45266.4|45306.7|45266.7|45297|45257|8
1646068950000|2022-02-28 17:22:30|45301.7|45261.7|45306.7|45266.7|45306.7|45266.7|45301.7|45261.7|2
1646068960000|2022-02-28 17:22:40|45306.4|45266.4|45301.7|45261.7|45306.4|45266.4|45301.7|45261.7|5
1646068970000|2022-02-28 17:22:50|45306.4|45266.4|45316.4|45276.4|45316.4|45276.4|45306.4|45266.4|6
1646068980000|2022-02-28 17:23:00|45316.1|45276.1|45311.4|45271.4|45316.1|45276.1|45306.4|45266.4|1
1646068990000|2022-02-28 17:23:10|45306.4|45266.4|45306.4|45266.4|45306.4|45266.4|45306.4|45266.4|3
1646069000000|2022-02-28 17:23:20|45306.1|45266.1|45306.4|45266.4|45306.4|45266.4|45301.4|45261.4|4
1646069010000|2022-02-28 17:23:30|45311.4|45271.4|45306.4|45266.4|45311.4|45271.4|45306.4|45266.4|4
1646069020000|2022-02-28 17:23:40|45306.7|45266.7|45306.4|45266.4|45306.7|45266.7|45306.4|45266.4|5
1646069030000|2022-02-28 17:23:50|45305.8|45265.8|45306.4|45266.4|45306.4|45266.4|45296.7|45256.7|3
1646069040000|2022-02-28 17:24:00|45311.4|45271.4|45321.4|45281.4|45321.4|45281.4|45311.4|45271.4|2
1646069050000|2022-02-28 17:24:10|45321.7|45281.7|45346.4|45306.4|45346.4|45306.4|45321.4|45281.4|18
1646069060000|2022-02-28 17:24:20|||||||||2
1646069070000|2022-02-28 17:24:30|45346.7|45306.7|45346.4|45306.4|45346.7|45306.7|45346.4|45306.4|5
1646069080000|2022-02-28 17:24:40|45351.1|45311.1|45321.1|45281.1|45351.4|45311.4|45321.1|45281.1|13
1646069090000|2022-02-28 17:24:50|45326.1|45286.1|45326.1|45286.1|45326.1|45286.1|45326.1|45286.1|4
1646069100000|2022-02-28 17:25:00|45326.4|45286.4|45226.4|45186.4|45326.4|45286.4|45226.4|45186.4|24
1646069110000|2022-02-28 17:25:10|45221.7|45181.7|45241.4|45201.4|45246.1|45206.1|45221.1|45181.1|38
1646069120000|2022-02-28 17:25:20|45241.1|45201.1|45246.1|45206.1|45246.4|45206.4|45221.1|45181.1|36
1646069130000|2022-02-28 17:25:30|45246.4|45206.4|45161.7|45121.7|45246.4|45206.4|45161.7|45121.7|39
1646069140000|2022-02-28 17:25:40|45151.7|45111.7|45151.7|45111.7|45167|45127|45142|45102|23
1646069150000|2022-02-28 17:25:50|45156.7|45116.7|45156.4|45116.4|45157|45117|45126.4|45086.4|70
1646069160000|2022-02-28 17:26:00|45156.7|45116.7|45151.7|45111.7|45161.4|45121.4|45146.4|45106.4|14
1646069170000|2022-02-28 17:26:10|45161.1|45121.1|45151.1|45111.1|45161.7|45121.7|45146.7|45106.7|7
1646069180000|2022-02-28 17:26:20|45156.4|45116.4|45146.4|45106.4|45161.7|45121.7|45141.7|45101.7|13
1646069190000|2022-02-28 17:26:30|45151.4|45111.4|45176.4|45136.4|45176.7|45136.7|45146.7|45106.7|3
1646069200000|2022-02-28 17:26:40|45171.7|45131.7|45176.4|45136.4|45176.7|45136.7|45171.4|45131.4|3
1646069210000|2022-02-28 17:26:50|45171.7|45131.7|45136.4|45096.4|45176.4|45136.4|45136.1|45096.1|10
1646069220000|2022-02-28 17:27:00|45141.1|45101.1|45171.7|45131.7|45171.7|45131.7|45141.1|45101.1|23
1646069230000|2022-02-28 17:27:10|45167|45127|45166.4|45126.4|45181.4|45141.4|45166.4|45126.4|9
1646069240000|2022-02-28 17:27:20|45161.7|45121.7|45171.7|45131.7|45176.4|45136.4|45161.7|45121.7|2
1646069250000|2022-02-28 17:27:30|45176.4|45136.4|45196.4|45156.4|45206.4|45166.4|45176.4|45136.4|9
1646069260000|2022-02-28 17:27:40|45201.1|45161.1|45196.4|45156.4|45211.1|45171.1|45196.4|45156.4|6
1646069270000|2022-02-28 17:27:50|45191.7|45151.7|45191.4|45151.4|45196.4|45156.4|45191.4|45151.4|1
1646069280000|2022-02-28 17:28:00|45196.4|45156.4|45196.4|45156.4|45196.4|45156.4|45191.1|45151.1|2
1646069290000|2022-02-28 17:28:10|45191.4|45151.4|45191.1|45151.1|45191.4|45151.4|45186.4|45146.4|4
1646069300000|2022-02-28 17:28:20|45196.1|45156.1|45191.1|45151.1|45201.4|45161.4|45191.1|45151.1|4
1646069310000|2022-02-28 17:28:30|45195.8|45155.8|45201.1|45161.1|45201.1|45161.1|45191.1|45151.1|0
1646069320000|2022-02-28 17:28:40|45196.4|45156.4|45191.1|45151.1|45201.1|45161.1|45191.1|45151.1|2
1646069330000|2022-02-28 17:28:50|45196.1|45156.1|45216.1|45176.1|45216.1|45176.1|45196.1|45156.1|7
1646069340000|2022-02-28 17:29:00|45215.8|45175.8|45226.1|45186.1|45226.4|45186.4|45215.8|45175.8|4
1646069350000|2022-02-28 17:29:10|45235.8|45195.8|45226.1|45186.1|45235.8|45195.8|45216.1|45176.1|14
1646069360000|2022-02-28 17:29:20|45226.4|45186.4|45235.8|45195.8|45236.1|45196.1|45226.4|45186.4|1
1646069370000|2022-02-28 17:29:30|45240.8|45200.8|45235.8|45195.8|45240.8|45200.8|45235.8|45195.8|46
1646069380000|2022-02-28 17:29:40|45235.7|45195.7|45245.7|45205.7|45245.7|45205.7|45235.7|45195.7|1
1646069390000|2022-02-28 17:29:50|45250.7|45210.7|45225.7|45185.7|45250.7|45210.7|45225.7|45185.7|8
1646069400000|2022-02-28 17:30:00|45230.7|45190.7|45221.4|45181.4|45231.1|45191.1|45221.4|45181.4|10
1646069420000|2022-02-28 17:30:20|45226.7|45186.7|45231.4|45191.4|45231.4|45191.4|45226.4|45186.4|5
1646069430000|2022-02-28 17:30:30|45231.7|45191.7|45231.7|45191.7|45231.7|45191.7|45231.7|45191.7|0
1646069440000|2022-02-28 17:30:40|45236.4|45196.4|45236.4|45196.4|45236.7|45196.7|45236.1|45196.1|5
1646069450000|2022-02-28 17:30:50|45236.1|45196.1|45251.4|45211.4|45251.4|45211.4|45236.1|45196.1|3
1646069460000|2022-02-28 17:31:00|45265.7|45225.7|45276.1|45236.1|45276.4|45236.4|45265.7|45225.7|20
1646069470000|2022-02-28 17:31:10|45271.1|45231.1|45271.1|45231.1|45276.1|45236.1|45271.1|45231.1|8
1646069480000|2022-02-28 17:31:20|45276.1|45236.1|45271.1|45231.1|45276.1|45236.1|45271.1|45231.1|1
1646069490000|2022-02-28 17:31:30|45281.1|45241.1|45281.1|45241.1|45281.1|45241.1|45276.1|45236.1|4
1646069500000|2022-02-28 17:31:40|45285.7|45245.7|45285.7|45245.7|45291.1|45251.1|45285.7|45245.7|19
1646069510000|2022-02-28 17:31:50|45290.4|45250.4|45280.7|45240.7|45291.1|45251.1|45280.7|45240.7|5
1646069520000|2022-02-28 17:32:00|45280.4|45240.4|45320.7|45280.7|45320.7|45280.7|45275.7|45235.7|31
1646069530000|2022-02-28 17:32:10|45315.7|45275.7|45300.7|45260.7|45325.7|45285.7|45300.7|45260.7|11
1646069540000|2022-02-28 17:32:20|45301|45261|45265.4|45225.4|45305.7|45265.7|45261|45221|14
1646069550000|2022-02-28 17:32:30|45275.7|45235.7|45275.7|45235.7|45285.7|45245.7|45275.7|45235.7|5
1646069560000|2022-02-28 17:32:40|45270.7|45230.7|45245.7|45205.7|45275.7|45235.7|45240.7|45200.7|11
1646069570000|2022-02-28 17:32:50|45241|45201|45235.7|45195.7|45245.7|45205.7|45235.7|45195.7|10
1646069580000|2022-02-28 17:33:00|45231|45191|45225.7|45185.7|45241|45201|45221|45181|8
1646069590000|2022-02-28 17:33:10|45230.7|45190.7|45235.7|45195.7|45245.7|45205.7|45230.7|45190.7|10
1646069600000|2022-02-28 17:33:20|45240.7|45200.7|45255.7|45215.7|45255.7|45215.7|45240.7|45200.7|2
1646069610000|2022-02-28 17:33:30|45255.4|45215.4|45255.7|45215.7|45260.7|45220.7|45255.4|45215.4|8
1646069620000|2022-02-28 17:33:40|45260.4|45220.4|45275.7|45235.7|45275.7|45235.7|45260.4|45220.4|4
1646069630000|2022-02-28 17:33:50|45275.4|45235.4|45295.7|45255.7|45295.7|45255.7|45265.7|45225.7|2
1646069640000|2022-02-28 17:34:00|45300.4|45260.4|45315.1|45275.1|45315.1|45275.1|45300.4|45260.4|32
1646069650000|2022-02-28 17:34:10|45320.1|45280.1|45275.7|45235.7|45320.4|45280.4|45271|45231|10
1646069660000|2022-02-28 17:34:20|45275.4|45235.4|45260.4|45220.4|45285.4|45245.4|45241|45201|17
1646069670000|2022-02-28 17:34:30|45255.4|45215.4|45275.7|45235.7|45281|45241|45255.4|45215.4|10
1646069680000|2022-02-28 17:34:40|45271|45231|45301|45261|45305.7|45265.7|45265.7|45225.7|16
1646069690000|2022-02-28 17:34:50|45300.7|45260.7|45305.7|45265.7|45305.7|45265.7|45286|45246|10
1646069700000|2022-02-28 17:35:00|45310.4|45270.4|45295.7|45255.7|45315.7|45275.7|45291|45251|13
1646069710000|2022-02-28 17:35:10|45296|45256|45306|45266|45306|45266|45281|45241|7
1646069720000|2022-02-28 17:35:20|45301.3|45261.3|45311|45271|45311|45271|45296|45256|3
1646069730000|2022-02-28 17:35:30|45305.7|45265.7|45305.1|45265.1|45320.7|45280.7|45305.1|45265.1|31
1646069740000|2022-02-28 17:35:40|45315.1|45275.1|45325.1|45285.1|45325.1|45285.1|45310.4|45270.4|3
1646069750000|2022-02-28 17:35:50|45320.4|45280.4|45310.4|45270.4|45325.1|45285.1|45300.4|45260.4|6
1646069760000|2022-02-28 17:36:00|45305.4|45265.4|45310.4|45270.4|45320.4|45280.4|45305.4|45265.4|4
1646069770000|2022-02-28 17:36:10|45315.4|45275.4|45305.7|45265.7|45315.4|45275.4|45305.4|45265.4|7
1646069780000|2022-02-28 17:36:20|45310.4|45270.4|45310.4|45270.4|45315.4|45275.4|45305.1|45265.1|4
1646069790000|2022-02-28 17:36:30|45315.1|45275.1|45305.4|45265.4|45315.4|45275.4|45305.4|45265.4|10
1646069800000|2022-02-28 17:36:40|45300.4|45260.4|45320.4|45280.4|45320.4|45280.4|45300.4|45260.4|5
1646069810000|2022-02-28 17:36:50|45315.1|45275.1|45315.4|45275.4|45315.4|45275.4|45315.1|45275.1|2
1646069820000|2022-02-28 17:37:00|45310.4|45270.4|45310.4|45270.4|45310.4|45270.4|45310.4|45270.4|1
1646069840000|2022-02-28 17:37:20|45305.4|45265.4|45305.4|45265.4|45305.4|45265.4|45305.4|45265.4|3
1646069850000|2022-02-28 17:37:30|45310.1|45270.1|45315.7|45275.7|45315.7|45275.7|45310.1|45270.1|7
1646069860000|2022-02-28 17:37:40|45315.4|45275.4|45301|45261|45315.7|45275.7|45300.7|45260.7|2
1646069870000|2022-02-28 17:37:50|45300.7|45260.7|45300.7|45260.7|45301|45261|45300.7|45260.7|1
1646069880000|2022-02-28 17:38:00|45290.4|45250.4|45290.7|45250.7|45295.4|45255.4|45290.4|45250.4|4
1646069890000|2022-02-28 17:38:10|45295.1|45255.1|45295.1|45255.1|45295.4|45255.4|45295.1|45255.1|2
1646069900000|2022-02-28 17:38:20|45300.4|45260.4|45290.4|45250.4|45309.8|45269.8|45290.4|45250.4|4
1646069910000|2022-02-28 17:38:30|45295.7|45255.7|45305.7|45265.7|45305.7|45265.7|45291|45251|3
1646069920000|2022-02-28 17:38:40|45305.4|45265.4|45305.4|45265.4|45310.4|45270.4|45305.1|45265.1|4
1646069930000|2022-02-28 17:38:50|45310.4|45270.4|45305.1|45265.1|45310.4|45270.4|45305.1|45265.1|3
1646069950000|2022-02-28 17:39:10|45300.4|45260.4|45305.1|45265.1|45305.1|45265.1|45300.1|45260.1|3
1646069960000|2022-02-28 17:39:20|45300.1|45260.1|45295.1|45255.1|45300.1|45260.1|45290.1|45250.1|4
1646069970000|2022-02-28 17:39:30|45290.4|45250.4|45290.4|45250.4|45290.4|45250.4|45290.4|45250.4|0
1646069980000|2022-02-28 17:39:40|45295.1|45255.1|45290.4|45250.4|45295.1|45255.1|45290.4|45250.4|2
1646069990000|2022-02-28 17:39:50|45290.1|45250.1|45290.4|45250.4|45290.4|45250.4|45290.1|45250.1|1
1646070000000|2022-02-28 17:40:00|45290.1|45250.1|45285.1|45245.1|45290.4|45250.4|45280.1|45240.1|5
1646070010000|2022-02-28 17:40:10|45315.1|45275.1|45325.1|45285.1|45325.1|45285.1|45315.1|45275.1|33
1646070020000|2022-02-28 17:40:20|45320.4|45280.4|45325.1|45285.1|45325.1|45285.1|45315.1|45275.1|2
1646070030000|2022-02-28 17:40:30|45330.1|45290.1|45330.1|45290.1|45330.1|45290.1|45325.1|45285.1|6
1646070040000|2022-02-28 17:40:40|45335.1|45295.1|45345.1|45305.1|45355.1|45315.1|45335.1|45295.1|9
1646070050000|2022-02-28 17:40:50|||||||||2
1646070070000|2022-02-28 17:41:10|45340.4|45300.4|45315.1|45275.1|45340.4|45300.4|45315.1|45275.1|13
1646070080000|2022-02-28 17:41:20|45315.4|45275.4|45310.4|45270.4|45315.4|45275.4|45310.4|45270.4|4
1646070090000|2022-02-28 17:41:30|45315.1|45275.1|45305.4|45265.4|45315.7|45275.7|45305.4|45265.4|7
1646070100000|2022-02-28 17:41:40|45315.1|45275.1|45325.1|45285.1|45325.1|45285.1|45315.1|45275.1|5
1646070110000|2022-02-28 17:41:50|45324.8|45284.8|45325.1|45285.1|45325.1|45285.1|45324.8|45284.8|1
1646070120000|2022-02-28 17:42:00|45315.1|45275.1|45315.1|45275.1|45315.1|45275.1|45315.1|45275.1|2
1646070140000|2022-02-28 17:42:20|45325.1|45285.1|45325.1|45285.1|45325.4|45285.4|45325.1|45285.1|4
1646070150000|2022-02-28 17:42:30|45335.1|45295.1|45330.1|45290.1|45335.1|45295.1|45330.1|45290.1|4
1646070160000|2022-02-28 17:42:40|45330.4|45290.4|45345.1|45305.1|45345.1|45305.1|45330.4|45290.4|2
1646070180000|2022-02-28 17:43:00|45349.8|45309.8|45355.1|45315.1|45359.4|45319.4|45345.1|45305.1|8
1646070190000|2022-02-28 17:43:10|45359.8|45319.8|45375.1|45335.1|45375.1|45335.1|45355.1|45315.1|2
1646070200000|2022-02-28 17:43:20|45375.4|45335.4|45400.1|45360.1|45405.1|45365.1|45375.4|45335.4|10
1646070210000|2022-02-28 17:43:30|45390.4|45350.4|45395.1|45355.1|45395.1|45355.1|45390.4|45350.4|10
1646070220000|2022-02-28 17:43:40|45400.1|45360.1|45395.1|45355.1|45400.1|45360.1|45395.1|45355.1|3
1646070230000|2022-02-28 17:43:50|45399.8|45359.8|45405.1|45365.1|45405.1|45365.1|45395.1|45355.1|18
1646070240000|2022-02-28 17:44:00|45410.4|45370.4|45400.4|45360.4|45410.4|45370.4|45400.4|45360.4|1
1646070250000|2022-02-28 17:44:10|45405.4|45365.4|45415.1|45375.1|45415.1|45375.1|45400.4|45360.4|54
1646070260000|2022-02-28 17:44:20|45420.1|45380.1|45415.1|45375.1|45420.1|45380.1|45415.1|45375.1|6
1646070270000|2022-02-28 17:44:30|45414.7|45374.7|45414.7|45374.7|45414.7|45374.7|45414.7|45374.7|0
1646070280000|2022-02-28 17:44:40|45420.1|45380.1|45415.1|45375.1|45420.1|45380.1|45414.7|45374.7|9
1646070290000|2022-02-28 17:44:50|45410.4|45370.4|45410.4|45370.4|45410.4|45370.4|45410.4|45370.4|0
1646070300000|2022-02-28 17:45:00|45415.1|45375.1|45405.1|45365.1|45415.1|45375.1|45405.1|45365.1|7
1646070310000|2022-02-28 17:45:10|45400.1|45360.1|45415.1|45375.1|45415.1|45375.1|45400.1|45360.1|11
1646070320000|2022-02-28 17:45:20|45405.7|45365.7|45400.1|45360.1|45405.7|45365.7|45400.1|45360.1|41
1646070330000|2022-02-28 17:45:30|45345.4|45305.4|45345.4|45305.4|45345.4|45305.4|45345.1|45305.1|13
1646070340000|2022-02-28 17:45:40|45340.4|45300.4|45360.4|45320.4|45365.4|45325.4|45340.4|45300.4|17
1646070350000|2022-02-28 17:45:50|45365.4|45325.4|45365.1|45325.1|45365.4|45325.4|45365.1|45325.1|1
1646070360000|2022-02-28 17:46:00|45365.7|45325.7|45355.7|45315.7|45375.1|45335.1|45340.7|45300.7|36
1646070370000|2022-02-28 17:46:10|45360.7|45320.7|45375.1|45335.1|45375.1|45335.1|45360.7|45320.7|3
1646070380000|2022-02-28 17:46:20|45370.4|45330.4|45351|45311|45370.7|45330.7|45351|45311|0
1646070390000|2022-02-28 17:46:30|45350.7|45310.7|45335.7|45295.7|45355.7|45315.7|45335.7|45295.7|15
1646070400000|2022-02-28 17:46:40|45331|45291|45330.7|45290.7|45345.7|45305.7|45330.7|45290.7|10
1646070410000|2022-02-28 17:46:50|45326|45286|45325.7|45285.7|45326|45286|45320.7|45280.7|4
1646070420000|2022-02-28 17:47:00|45320.7|45280.7|45311|45271|45325.7|45285.7|45311|45271|12
1646070440000|2022-02-28 17:47:20|45320.7|45280.7|45325.7|45285.7|45325.7|45285.7|45320.7|45280.7|9
1646070450000|2022-02-28 17:47:30|45330.4|45290.4|45316|45276|45330.7|45290.7|45316|45276|4
1646070460000|2022-02-28 17:47:40|45326|45286|45336|45296|45336|45296|45325.7|45285.7|15
1646070470000|2022-02-28 17:47:50|45331|45291|45331|45291|45331|45291|45331|45291|0
1646070480000|2022-02-28 17:48:00|45336|45296|45316.3|45276.3|45336|45296|45316.3|45276.3|5
1646070490000|2022-02-28 17:48:10|45311.3|45271.3|45316|45276|45316.3|45276.3|45311.3|45271.3|1
1646070500000|2022-02-28 17:48:20|45315.7|45275.7|45311|45271|45316|45276|45311|45271|2
1646070510000|2022-02-28 17:48:30|45321|45281|45321|45281|45321|45281|45321|45281|2
1646070520000|2022-02-28 17:48:40|45335.7|45295.7|45315.7|45275.7|45335.7|45295.7|45315.7|45275.7|6
1646070530000|2022-02-28 17:48:50|45311|45271|45311|45271|45311|45271|45311|45271|1
1646070540000|2022-02-28 17:49:00|45316|45276|45321|45281|45325.7|45285.7|45316|45276|3
1646070550000|2022-02-28 17:49:10|45320.7|45280.7|45306.3|45266.3|45320.7|45280.7|45306|45266|19
1646070560000|2022-02-28 17:49:20|45311|45271|45306.3|45266.3|45311|45271|45306.3|45266.3|1
1646070570000|2022-02-28 17:49:30|45316|45276|45306|45266|45316|45276|45305.7|45265.7|7
1646070580000|2022-02-28 17:49:40|45305.7|45265.7|45305.7|45265.7|45305.7|45265.7|45305.7|45265.7|0
1646070600000|2022-02-28 17:50:00|45306|45266|45305.7|45265.7|45310.3|45270.3|45305.7|45265.7|2
1646070610000|2022-02-28 17:50:10|45301|45261|45305.7|45265.7|45311|45271|45301|45261|3
1646070620000|2022-02-28 17:50:20|45301|45261|45301|45261|45301|45261|45300.7|45260.7|0
1646070630000|2022-02-28 17:50:30|45300.7|45260.7|45301|45261|45301|45261|45300.7|45260.7|1
1646070660000|2022-02-28 17:51:00|45311|45271|45311|45271|45311|45271|45310.7|45270.7|2
1646070670000|2022-02-28 17:51:10|||||||||1
1646070680000|2022-02-28 17:51:20|45310.7|45270.7|45321|45281|45321|45281|45310.7|45270.7|9
1646070690000|2022-02-28 17:51:30|45315.7|45275.7|45316|45276|45316|45276|45315.7|45275.7|5
1646070710000|2022-02-28 17:51:50|45315.6|45275.6|45325.6|45285.6|45325.6|45285.6|45315.6|45275.6|4
1646070720000|2022-02-28 17:52:00|45321|45281|45321.6|45281.6|45335.6|45295.6|45321|45281|26
1646070730000|2022-02-28 17:52:10|45326.3|45286.3|45336.6|45296.6|45336.6|45296.6|45321.6|45281.6|8
1646070740000|2022-02-28 17:52:20|45341.3|45301.3|45336.9|45296.9|45351.3|45311.3|45336.9|45296.9|11
1646070750000|2022-02-28 17:52:30|45346.3|45306.3|45336.9|45296.9|45346.3|45306.3|45336.9|45296.9|2
1646070760000|2022-02-28 17:52:40|45336.6|45296.6|45336.6|45296.6|45336.6|45296.6|45336.6|45296.6|0
1646070780000|2022-02-28 17:53:00|45341.6|45301.6|45341.6|45301.6|45341.6|45301.6|45341.6|45301.6|1
1646070790000|2022-02-28 17:53:10|45346.6|45306.6|45351.9|45311.9|45351.9|45311.9|45346.6|45306.6|1
1646070800000|2022-02-28 17:53:20|45356.6|45316.6|45366.6|45326.6|45366.6|45326.6|45356.6|45316.6|1
1646070810000|2022-02-28 17:53:30|45366.9|45326.9|45366.9|45326.9|45366.9|45326.9|45366.3|45326.3|8
1646070820000|2022-02-28 17:53:40|45366.3|45326.3|45366.6|45326.6|45366.9|45326.9|45366.3|45326.3|1
1646070830000|2022-02-28 17:53:50|45366.9|45326.9|45366.9|45326.9|45366.9|45326.9|45366.9|45326.9|0
1646070840000|2022-02-28 17:54:00|45366.6|45326.6|45386.6|45346.6|45391.6|45351.6|45366.6|45326.6|10
1646070850000|2022-02-28 17:54:10|45386.9|45346.9|45406.6|45366.6|45406.9|45366.9|45386.9|45346.9|9
1646070860000|2022-02-28 17:54:20|45416|45376|45416.3|45376.3|45421.6|45381.6|45416|45376|8
1646070870000|2022-02-28 17:54:30|45421.6|45381.6|45396.6|45356.6|45421.6|45381.6|45396.3|45356.3|15
1646070880000|2022-02-28 17:54:40|45396.3|45356.3|45391.6|45351.6|45396.6|45356.6|45391.6|45351.6|11
1646070890000|2022-02-28 17:54:50|45391.9|45351.9|45396.3|45356.3|45396.6|45356.6|45391.9|45351.9|9
1646070900000|2022-02-28 17:55:00|45406.3|45366.3|45416.3|45376.3|45416.3|45376.3|45406.3|45366.3|9
1646070910000|2022-02-28 17:55:10|45411.6|45371.6|45396.6|45356.6|45411.6|45371.6|45396.3|45356.3|2
1646070920000|2022-02-28 17:55:20|45401.3|45361.3|45416.3|45376.3|45416.3|45376.3|45401.3|45361.3|14
1646070930000|2022-02-28 17:55:30|45411.3|45371.3|45406.3|45366.3|45411.3|45371.3|45406.3|45366.3|0
1646070940000|2022-02-28 17:55:40|45401.6|45361.6|45406.3|45366.3|45406.3|45366.3|45396.3|45356.3|3
1646070950000|2022-02-28 17:55:50|45411.3|45371.3|45416.3|45376.3|45421.3|45381.3|45406.3|45366.3|29
1646070960000|2022-02-28 17:56:00|45410.9|45370.9|45401.6|45361.6|45416.3|45376.3|45400.9|45360.9|3
1646070970000|2022-02-28 17:56:10|45401.3|45361.3|45406.3|45366.3|45406.3|45366.3|45400.9|45360.9|3
1646070980000|2022-02-28 17:56:20|45405.9|45365.9|45396.3|45356.3|45405.9|45365.9|45396.3|45356.3|9
1646070990000|2022-02-28 17:56:30|45386.3|45346.3|45385.9|45345.9|45386.3|45346.3|45385.9|45345.9|5
1646071000000|2022-02-28 17:56:40|45386.3|45346.3|45385.9|45345.9|45386.3|45346.3|45385.9|45345.9|0
1646071010000|2022-02-28 17:56:50|45376.3|45336.3|45371.3|45331.3|45376.3|45336.3|45371.3|45331.3|1
1646071020000|2022-02-28 17:57:00|45385.6|45345.6|45385.6|45345.6|45385.6|45345.6|45385.6|45345.6|5
1646071030000|2022-02-28 17:57:10|45376.3|45336.3|45376.3|45336.3|45376.3|45336.3|45376.3|45336.3|2
1646071040000|2022-02-28 17:57:20|45375.9|45335.9|45376.2|45336.2|45385.9|45345.9|45375.9|45335.9|2
1646071050000|2022-02-28 17:57:30|45380.9|45340.9|45351.6|45311.6|45386.2|45346.2|45351.6|45311.6|10
1646071060000|2022-02-28 17:57:40|45346.9|45306.9|45346.6|45306.6|45346.9|45306.9|45341.6|45301.6|1
1646071070000|2022-02-28 17:57:50|45346.2|45306.2|45346.6|45306.6|45346.6|45306.6|45346.2|45306.2|0
1646071080000|2022-02-28 17:58:00|45346.9|45306.9|45336.2|45296.2|45346.9|45306.9|45336.2|45296.2|4
1646071090000|2022-02-28 17:58:10|45336.6|45296.6|45361.6|45321.6|45361.6|45321.6|45336.6|45296.6|11
1646071100000|2022-02-28 17:58:20|||||||||1
1646071110000|2022-02-28 17:58:30|45361.2|45321.2|45356.2|45316.2|45361.2|45321.2|45356.2|45316.2|0
1646071120000|2022-02-28 17:58:40|45361.6|45321.6|45361.6|45321.6|45361.6|45321.6|45361.6|45321.6|9
1646071130000|2022-02-28 17:58:50|45361.9|45321.9|45361.6|45321.6|45361.9|45321.9|45361.6|45321.6|1
1646071140000|2022-02-28 17:59:00|45361.9|45321.9|45401.6|45361.6|45401.6|45361.6|45361.9|45321.9|7
1646071150000|2022-02-28 17:59:10|45396.6|45356.6|45396.6|45356.6|45401.6|45361.6|45396.6|45356.6|5
1646071160000|2022-02-28 17:59:20|45401.2|45361.2|45401.6|45361.6|45401.6|45361.6|45401.2|45361.2|1
1646071170000|2022-02-28 17:59:30|45406.2|45366.2|45401.6|45361.6|45411.6|45371.6|45401.6|45361.6|8
1646071180000|2022-02-28 17:59:40|45406.6|45366.6|45406.6|45366.6|45411.2|45371.2|45406.2|45366.2|22
1646071190000|2022-02-28 17:59:50|||||||||3
1646071200000|2022-02-28 18:00:00|45406.2|45366.2|45401.6|45361.6|45406.2|45366.2|45401.6|45361.6|2
1646071210000|2022-02-28 18:00:10|45401.5|45361.5|45401.5|45361.5|45401.5|45361.5|45401.5|45361.5|1
1646071230000|2022-02-28 18:00:30|45411.5|45371.5|45411.2|45371.2|45411.5|45371.5|45411.2|45371.2|3
1646071240000|2022-02-28 18:00:40|45401.9|45361.9|45406.5|45366.5|45406.5|45366.5|45401.5|45361.5|20
1646071250000|2022-02-28 18:00:50|45406.2|45366.2|45411.5|45371.5|45411.5|45371.5|45406.2|45366.2|1
1646071260000|2022-02-28 18:01:00|45406.9|45366.9|45406.9|45366.9|45406.9|45366.9|45406.5|45366.5|0
1646071270000|2022-02-28 18:01:10|45411.5|45371.5|45421.5|45381.5|45421.5|45381.5|45411.5|45371.5|4
1646071280000|2022-02-28 18:01:20|45436.2|45396.2|45461.5|45421.5|45466.2|45426.2|45426.5|45386.5|4
1646071290000|2022-02-28 18:01:30|45461.2|45421.2|45456.2|45416.2|45461.2|45421.2|45446.5|45406.5|6
1646071300000|2022-02-28 18:01:40|45446.2|45406.2|45425.6|45385.6|45450.9|45410.9|45425.6|45385.6|3
1646071310000|2022-02-28 18:01:50|45425.9|45385.9|45430.9|45390.9|45435.9|45395.9|45416.2|45376.2|5
1646071320000|2022-02-28 18:02:00|45426.2|45386.2|45416.2|45376.2|45426.2|45386.2|45416.2|45376.2|1
1646071330000|2022-02-28 18:02:10|45425.6|45385.6|45431.2|45391.2|45431.2|45391.2|45425.6|45385.6|2
1646071340000|2022-02-28 18:02:20|45435.9|45395.9|45455.9|45415.9|45455.9|45415.9|45435.9|45395.9|4
1646071350000|2022-02-28 18:02:30|45455.6|45415.6|45440.9|45400.9|45455.6|45415.6|45440.9|45400.9|15
1646071360000|2022-02-28 18:02:40|45445.6|45405.6|45460.6|45420.6|45460.6|45420.6|45445.6|45405.6|8
1646071370000|2022-02-28 18:02:50|45455.6|45415.6|45445.9|45405.9|45455.6|45415.6|45445.9|45405.9|3
1646071380000|2022-02-28 18:03:00|45440.9|45400.9|45420.9|45380.9|45440.9|45400.9|45420.9|45380.9|12
1646071390000|2022-02-28 18:03:10|||||||||1
1646071400000|2022-02-28 18:03:20|45435.9|45395.9|45436.2|45396.2|45445.9|45405.9|45426.8|45386.8|38
1646071410000|2022-02-28 18:03:30|45441.2|45401.2|45446.2|45406.2|45446.2|45406.2|45441.2|45401.2|0
1646071420000|2022-02-28 18:03:40|45436.2|45396.2|45436.2|45396.2|45436.2|45396.2|45436.2|45396.2|1
1646071430000|2022-02-28 18:03:50|45441.2|45401.2|45406.2|45366.2|45441.2|45401.2|45406.2|45366.2|12
1646071440000|2022-02-28 18:04:00|45401.5|45361.5|45396.2|45356.2|45426.2|45386.2|45396.2|45356.2|15
1646071450000|2022-02-28 18:04:10|45400.9|45360.9|45401.2|45361.2|45401.2|45361.2|45400.9|45360.9|0
1646071460000|2022-02-28 18:04:20|45405.9|45365.9|45416.2|45376.2|45416.2|45376.2|45405.9|45365.9|0
1646071470000|2022-02-28 18:04:30|45411.2|45371.2|45411.2|45371.2|45416.2|45376.2|45411.2|45371.2|0
1646071480000|2022-02-28 18:04:40|45406.5|45366.5|45406.2|45366.2|45411.2|45371.2|45406.2|45366.2|0
1646071490000|2022-02-28 18:04:50|45406.5|45366.5|45406.5|45366.5|45411.5|45371.5|45406.2|45366.2|1
1646071500000|2022-02-28 18:05:00|45406.2|45366.2|45401.2|45361.2|45406.2|45366.2|45401.2|45361.2|3
1646071510000|2022-02-28 18:05:10|||||||||1
1646071520000|2022-02-28 18:05:20|45401.5|45361.5|45401.2|45361.2|45406.2|45366.2|45401.2|45361.2|6
1646071530000|2022-02-28 18:05:30|||||||||4
1646071540000|2022-02-28 18:05:40|45406.2|45366.2|45406.2|45366.2|45406.2|45366.2|45401.2|45361.2|3
1646071560000|2022-02-28 18:06:00|45401.5|45361.5|45386.2|45346.2|45401.5|45361.5|45386.2|45346.2|11
1646071580000|2022-02-28 18:06:20|45386.5|45346.5|45376.2|45336.2|45386.5|45346.5|45376.2|45336.2|3
1646071590000|2022-02-28 18:06:30|45356.5|45316.5|45361.2|45321.2|45361.2|45321.2|45351.2|45311.2|13
1646071610000|2022-02-28 18:06:50|45361.5|45321.5|45366.2|45326.2|45366.2|45326.2|45361.5|45321.5|9
1646071620000|2022-02-28 18:07:00|45371.5|45331.5|45366.2|45326.2|45371.5|45331.5|45366.2|45326.2|8
1646071630000|2022-02-28 18:07:10|45366.5|45326.5|45366.5|45326.5|45366.5|45326.5|45366.5|45326.5|1
1646071640000|2022-02-28 18:07:20|45376.2|45336.2|45376.2|45336.2|45376.2|45336.2|45376.2|45336.2|5
1646071660000|2022-02-28 18:07:40|45380.9|45340.9|45386.2|45346.2|45386.2|45346.2|45376.2|45336.2|33
1646071670000|2022-02-28 18:07:50|45391.2|45351.2|45381.5|45341.5|45391.2|45351.2|45376.5|45336.5|1
1646071700000|2022-02-28 18:08:20|45386.5|45346.5|45386.2|45346.2|45391.2|45351.2|45386.2|45346.2|4
1646071720000|2022-02-28 18:08:40|45386.5|45346.5|45386.2|45346.2|45386.5|45346.5|45386.2|45346.2|2
1646071730000|2022-02-28 18:08:50|45381.5|45341.5|45386.2|45346.2|45386.2|45346.2|45381.5|45341.5|1
1646071740000|2022-02-28 18:09:00|45390.9|45350.9|45391.2|45351.2|45391.2|45351.2|45381.2|45341.2|4
1646071750000|2022-02-28 18:09:10|45386.2|45346.2|45385.9|45345.9|45386.2|45346.2|45385.9|45345.9|20
1646071760000|2022-02-28 18:09:20|45386.2|45346.2|45386.2|45346.2|45386.2|45346.2|45385.9|45345.9|0
1646071770000|2022-02-28 18:09:30|45385.9|45345.9|45386.2|45346.2|45386.2|45346.2|45385.6|45345.6|0
1646071800000|2022-02-28 18:10:00|45390.9|45350.9|45400.9|45360.9|45400.9|45360.9|45390.9|45350.9|7
1646071810000|2022-02-28 18:10:10|45410.3|45370.3|45405.9|45365.9|45415.9|45375.9|45405.6|45365.6|13
1646071820000|2022-02-28 18:10:20|45405.6|45365.6|45415.6|45375.6|45415.6|45375.6|45405.6|45365.6|1
1646071830000|2022-02-28 18:10:30|45410.6|45370.6|45400.6|45360.6|45410.6|45370.6|45400.6|45360.6|14
1646071840000|2022-02-28 18:10:40|45405.6|45365.6|45415.6|45375.6|45415.6|45375.6|45405.6|45365.6|2
1646071860000|2022-02-28 18:11:00|45420.3|45380.3|45400.6|45360.6|45420.9|45380.9|45400.6|45360.6|4
1646071870000|2022-02-28 18:11:10|45395.6|45355.6|45375.6|45335.6|45395.6|45355.6|45375.6|45335.6|2
1646071880000|2022-02-28 18:11:20|45370.9|45330.9|45365.6|45325.6|45370.9|45330.9|45365.6|45325.6|1
1646071890000|2022-02-28 18:11:30|45360.9|45320.9|45375.6|45335.6|45380.6|45340.6|45360.9|45320.9|5
1646071900000|2022-02-28 18:11:40|45380.2|45340.2|45385.6|45345.6|45390.6|45350.6|45380.2|45340.2|6
1646071920000|2022-02-28 18:12:00|45385.2|45345.2|45385.6|45345.6|45385.6|45345.6|45385.2|45345.2|1
1646071930000|2022-02-28 18:12:10|||||||||1
1646071940000|2022-02-28 18:12:20|45385.9|45345.9|45395.6|45355.6|45395.6|45355.6|45385.9|45345.9|4
1646071960000|2022-02-28 18:12:40|45390.9|45350.9|45385.6|45345.6|45390.9|45350.9|45385.6|45345.6|1
1646071970000|2022-02-28 18:12:50|45380.9|45340.9|45380.9|45340.9|45380.9|45340.9|45380.9|45340.9|1
1646071980000|2022-02-28 18:13:00|45385.6|45345.6|45385.6|45345.6|45390.2|45350.2|45385.6|45345.6|5
1646071990000|2022-02-28 18:13:10|45380.6|45340.6|45375.6|45335.6|45385.6|45345.6|45370.9|45330.9|7
1646072000000|2022-02-28 18:13:20|45375.2|45335.2|45375.6|45335.6|45375.9|45335.9|45375.2|45335.2|3
1646072010000|2022-02-28 18:13:30|45375.9|45335.9|45380.6|45340.6|45380.6|45340.6|45375.6|45335.6|3
1646072020000|2022-02-28 18:13:40|45380.9|45340.9|45375.6|45335.6|45380.9|45340.9|45375.6|45335.6|1
1646072030000|2022-02-28 18:13:50|45380.2|45340.2|45380.5|45340.5|45380.6|45340.6|45380.2|45340.2|1
1646072040000|2022-02-28 18:14:00|45395.5|45355.5|45376.2|45336.2|45395.5|45355.5|45376.2|45336.2|30
1646072050000|2022-02-28 18:14:10|45371.2|45331.2|45376.2|45336.2|45380.5|45340.5|45371.2|45331.2|1
1646072060000|2022-02-28 18:14:20|45371.5|45331.5|45376.2|45336.2|45376.2|45336.2|45371.2|45331.2|6
1646072070000|2022-02-28 18:14:30|45371.5|45331.5|45376.2|45336.2|45376.2|45336.2|45371.5|45331.5|1
1646072080000|2022-02-28 18:14:40|||||||||1
1646072100000|2022-02-28 18:15:00|45371.5|45331.5|45371.2|45331.2|45371.5|45331.5|45371.2|45331.2|0
1646072110000|2022-02-28 18:15:10|45376.2|45336.2|45376.2|45336.2|45386.2|45346.2|45376.2|45336.2|2
1646072120000|2022-02-28 18:15:20|45371.2|45331.2|45376.2|45336.2|45376.2|45336.2|45371.2|45331.2|3
1646072130000|2022-02-28 18:15:30|45375.9|45335.9|45381.2|45341.2|45381.2|45341.2|45375.9|45335.9|2
1646072140000|2022-02-28 18:15:40|45376.5|45336.5|45371.2|45331.2|45381.2|45341.2|45371.2|45331.2|6
1646072150000|2022-02-28 18:15:50|45351.2|45311.2|45356.2|45316.2|45366.2|45326.2|45351.2|45311.2|21
1646072160000|2022-02-28 18:16:00|45351.2|45311.2|45351.2|45311.2|45356.2|45316.2|45351.2|45311.2|5
1646072170000|2022-02-28 18:16:10|45356.2|45316.2|45355.5|45315.5|45356.2|45316.2|45351.5|45311.5|19
1646072180000|2022-02-28 18:16:20|45365.5|45325.5|45360.5|45320.5|45365.5|45325.5|45360.5|45320.5|0
1646072190000|2022-02-28 18:16:30|45360.2|45320.2|45355.5|45315.5|45365.5|45325.5|45350.9|45310.9|3
1646072200000|2022-02-28 18:16:40|45360.5|45320.5|45360.9|45320.9|45360.9|45320.9|45350.9|45310.9|24
1646072210000|2022-02-28 18:16:50|45360.5|45320.5|45365.5|45325.5|45365.5|45325.5|45360.5|45320.5|13
1646072220000|2022-02-28 18:17:00|45370.2|45330.2|45380.5|45340.5|45380.5|45340.5|45365.5|45325.5|4
1646072240000|2022-02-28 18:17:20|45375.5|45335.5|45370.8|45330.8|45375.5|45335.5|45370.5|45330.5|2
1646072250000|2022-02-28 18:17:30|45370.5|45330.5|45370.5|45330.5|45375.5|45335.5|45370.5|45330.5|4
1646072260000|2022-02-28 18:17:40|45365.5|45325.5|45365.5|45325.5|45365.5|45325.5|45360.5|45320.5|3
1646072270000|2022-02-28 18:17:50|45370.5|45330.5|45364.9|45324.9|45370.5|45330.5|45364.9|45324.9|20
1646072280000|2022-02-28 18:18:00|45360.2|45320.2|45375.5|45335.5|45375.5|45335.5|45360.2|45320.2|5
1646072290000|2022-02-28 18:18:10|45370.5|45330.5|45370.2|45330.2|45370.5|45330.5|45365.5|45325.5|2
1646072300000|2022-02-28 18:18:20|45374.9|45334.9|45364.9|45324.9|45374.9|45334.9|45364.9|45324.9|6
1646072310000|2022-02-28 18:18:30|45360.2|45320.2|45364.9|45324.9|45365.2|45325.2|45359.9|45319.9|34
1646072320000|2022-02-28 18:18:40|45369.6|45329.6|45369.9|45329.9|45370.2|45330.2|45369.6|45329.6|0
1646072330000|2022-02-28 18:18:50|||||||||8
1646072340000|2022-02-28 18:19:00|45370.2|45330.2|45349.9|45309.9|45374.9|45334.9|45349.9|45309.9|16
1646072350000|2022-02-28 18:19:10|||||||||5
1646072360000|2022-02-28 18:19:20|45304.9|45264.9|45304.9|45264.9|45304.9|45264.9|45304.9|45264.9|15
1646072370000|2022-02-28 18:19:30|||||||||2
1646072380000|2022-02-28 18:19:40|45305.2|45265.2|45314.9|45274.9|45314.9|45274.9|45305.2|45265.2|29
1646072390000|2022-02-28 18:19:50|45309.9|45269.9|45314.9|45274.9|45314.9|45274.9|45304.6|45264.6|42
1646072400000|2022-02-28 18:20:00|45310.2|45270.2|45324.9|45284.9|45324.9|45284.9|45310.2|45270.2|6
1646072410000|2022-02-28 18:20:10|45320.5|45280.5|45314.9|45274.9|45320.5|45280.5|45314.9|45274.9|1
1646072420000|2022-02-28 18:20:20|45319.9|45279.9|45330.2|45290.2|45330.2|45290.2|45319.9|45279.9|4
1646072430000|2022-02-28 18:20:30|45339.9|45299.9|45350.2|45310.2|45350.2|45310.2|45339.9|45299.9|4
1646072440000|2022-02-28 18:20:40|45344.9|45304.9|45345.2|45305.2|45350.2|45310.2|45344.9|45304.9|4
1646072450000|2022-02-28 18:20:50|45334.9|45294.9|45334.9|45294.9|45334.9|45294.9|45315.2|45275.2|34
1646072470000|2022-02-28 18:21:10|45330.2|45290.2|45320.2|45280.2|45330.2|45290.2|45320.2|45280.2|5
1646072490000|2022-02-28 18:21:30|45325.2|45285.2|45325.2|45285.2|45325.2|45285.2|45315.5|45275.5|12
1646072500000|2022-02-28 18:21:40|45329.9|45289.9|45335.2|45295.2|45344.9|45304.9|45329.9|45289.9|4
1646072510000|2022-02-28 18:21:50|45334.9|45294.9|45335.2|45295.2|45335.2|45295.2|45334.9|45294.9|1
1646072520000|2022-02-28 18:22:00|45334.9|45294.9|45355.2|45315.2|45355.2|45315.2|45334.9|45294.9|8
1646072530000|2022-02-28 18:22:10|||||||||1
1646072550000|2022-02-28 18:22:30|45360.2|45320.2|45335.5|45295.5|45360.2|45320.2|45335.5|45295.5|6
1646072560000|2022-02-28 18:22:40|45345.2|45305.2|45330.2|45290.2|45345.2|45305.2|45330.2|45290.2|2
1646072570000|2022-02-28 18:22:50|45325.2|45285.2|45310.8|45270.8|45335.8|45295.8|45305.5|45265.5|28
1646072580000|2022-02-28 18:23:00|45315.5|45275.5|45330.5|45290.5|45335.2|45295.2|45315.5|45275.5|16
1646072590000|2022-02-28 18:23:10|45325.5|45285.5|45325.5|45285.5|45325.5|45285.5|45325.5|45285.5|0
1646072600000|2022-02-28 18:23:20|45320.8|45280.8|45320.5|45280.5|45320.8|45280.8|45320.5|45280.5|2
1646072610000|2022-02-28 18:23:30|45325.5|45285.5|45325.5|45285.5|45325.5|45285.5|45325.2|45285.2|4
1646072620000|2022-02-28 18:23:40|45311.4|45271.4|45310.8|45270.8|45311.4|45271.4|45310.8|45270.8|19
1646072630000|2022-02-28 18:23:50|45315.5|45275.5|45315.5|45275.5|45315.5|45275.5|45315.5|45275.5|6
1646072640000|2022-02-28 18:24:00|45320.5|45280.5|45310.8|45270.8|45320.5|45280.5|45300.5|45260.5|32
1646072650000|2022-02-28 18:24:10|45315.8|45275.8|45316.1|45276.1|45316.1|45276.1|45315.5|45275.5|27
1646072660000|2022-02-28 18:24:20|||||||||3
1646072670000|2022-02-28 18:24:30|45315.8|45275.8|45315.5|45275.5|45315.8|45275.8|45315.5|45275.5|1
1646072680000|2022-02-28 18:24:40|45310.8|45270.8|45315.5|45275.5|45315.8|45275.8|45310.8|45270.8|3
1646072690000|2022-02-28 18:24:50|45315.8|45275.8|45311.1|45271.1|45315.8|45275.8|45310.8|45270.8|41
1646072700000|2022-02-28 18:25:00|45301.4|45261.4|45316.1|45276.1|45316.1|45276.1|45301.4|45261.4|12
1646072710000|2022-02-28 18:25:10|45306.1|45266.1|45306.1|45266.1|45306.1|45266.1|45306.1|45266.1|0
1646072720000|2022-02-28 18:25:20|45306.4|45266.4|45306.1|45266.1|45306.4|45266.4|45301.4|45261.4|0
1646072730000|2022-02-28 18:25:30|45301.4|45261.4|45306.1|45266.1|45306.1|45266.1|45301.4|45261.4|1
1646072740000|2022-02-28 18:25:40|45311.1|45271.1|45306.1|45266.1|45311.1|45271.1|45301.4|45261.4|3
1646072750000|2022-02-28 18:25:50|45301.4|45261.4|45301.1|45261.1|45301.4|45261.4|45301.1|45261.1|8
1646072760000|2022-02-28 18:26:00|45301.4|45261.4|45311.1|45271.1|45316.8|45276.8|45301.4|45261.4|15
1646072770000|2022-02-28 18:26:10|45311.4|45271.4|45311.4|45271.4|45311.4|45271.4|45311.1|45271.1|0
1646072780000|2022-02-28 18:26:20|45326.1|45286.1|45316.4|45276.4|45326.4|45286.4|45316.4|45276.4|26
1646072790000|2022-02-28 18:26:30|45321.1|45281.1|45316.1|45276.1|45321.4|45281.4|45316.1|45276.1|5
1646072810000|2022-02-28 18:26:50|||||||||5
1646072820000|2022-02-28 18:27:00|45311.4|45271.4|45311.4|45271.4|45311.4|45271.4|45311.1|45271.1|6
1646072850000|2022-02-28 18:27:30|45316.1|45276.1|45316.1|45276.1|45316.1|45276.1|45311.1|45271.1|1
1646072860000|2022-02-28 18:27:40|45326.1|45286.1|45341.4|45301.4|45341.4|45301.4|45326.1|45286.1|12
1646072870000|2022-02-28 18:27:50|45336.7|45296.7|45336.7|45296.7|45336.7|45296.7|45336.7|45296.7|1
1646072880000|2022-02-28 18:28:00|45331.7|45291.7|45326.1|45286.1|45341.4|45301.4|45326.1|45286.1|5
1646072890000|2022-02-28 18:28:10|45326.4|45286.4|45326.1|45286.1|45326.4|45286.4|45326.1|45286.1|0
1646072900000|2022-02-28 18:28:20|45326.4|45286.4|45321.4|45281.4|45326.4|45286.4|45321.4|45281.4|1
1646072910000|2022-02-28 18:28:30|45311.4|45271.4|45311.4|45271.4|45311.4|45271.4|45311.4|45271.4|4
1646072920000|2022-02-28 18:28:40|45316.4|45276.4|45316.4|45276.4|45316.7|45276.7|45316.1|45276.1|5
1646072930000|2022-02-28 18:28:50|45316.1|45276.1|45316.1|45276.1|45316.1|45276.1|45316.1|45276.1|0
1646072940000|2022-02-28 18:29:00|45311.4|45271.4|45311.4|45271.4|45311.4|45271.4|45311.1|45271.1|1
1646072950000|2022-02-28 18:29:10|45316.1|45276.1|45316.4|45276.4|45316.7|45276.7|45316.1|45276.1|1
1646072960000|2022-02-28 18:29:20|45316.7|45276.7|45316.7|45276.7|45331.1|45291.1|45316.7|45276.7|4
1646072970000|2022-02-28 18:29:30|45316.4|45276.4|45311.4|45271.4|45316.4|45276.4|45311.4|45271.4|0
1646072980000|2022-02-28 18:29:40|45316.4|45276.4|45311.4|45271.4|45326.4|45286.4|45311.4|45271.4|5
1646072990000|2022-02-28 18:29:50|45316.1|45276.1|45316.7|45276.7|45316.7|45276.7|45316.1|45276.1|0
1646073000000|2022-02-28 18:30:00|45321.7|45281.7|45311.4|45271.4|45321.7|45281.7|45311.4|45271.4|2
1646073010000|2022-02-28 18:30:10|45306.1|45266.1|45306.4|45266.4|45306.4|45266.4|45306.1|45266.1|2
1646073020000|2022-02-28 18:30:20|45316.1|45276.1|45316.4|45276.4|45321.4|45281.4|45316.1|45276.1|1
1646073040000|2022-02-28 18:30:40|45306.4|45266.4|45306.7|45266.7|45306.7|45266.7|45306.1|45266.1|1
1646073050000|2022-02-28 18:30:50|45316.1|45276.1|45316.1|45276.1|45316.1|45276.1|45311.4|45271.4|7
1646073060000|2022-02-28 18:31:00|45306.4|45266.4|45306.1|45266.1|45306.4|45266.4|45301.1|45261.1|24
1646073070000|2022-02-28 18:31:10|||||||||5
1646073080000|2022-02-28 18:31:20|||||||||1
1646073090000|2022-02-28 18:31:30|45301.4|45261.4|45306.1|45266.1|45306.4|45266.4|45301.4|45261.4|2
1646073100000|2022-02-28 18:31:40|45316.1|45276.1|45306.4|45266.4|45321.1|45281.1|45306.4|45266.4|9
1646073110000|2022-02-28 18:31:50|45311.1|45271.1|45306.1|45266.1|45316.1|45276.1|45306.1|45266.1|16
1646073120000|2022-02-28 18:32:00|45301.4|45261.4|45306.1|45266.1|45306.1|45266.1|45301.4|45261.4|3
1646073130000|2022-02-28 18:32:10|45301.4|45261.4|45301.4|45261.4|45306.1|45266.1|45301.4|45261.4|2
1646073140000|2022-02-28 18:32:20|45306.1|45266.1|45306.1|45266.1|45306.1|45266.1|45306.1|45266.1|1
1646073170000|2022-02-28 18:32:50|45301.1|45261.1|45301.4|45261.4|45306.1|45266.1|45301.1|45261.1|3
1646073180000|2022-02-28 18:33:00|45291.4|45251.4|45256.4|45216.4|45291.4|45251.4|45236.7|45196.7|40
1646073190000|2022-02-28 18:33:10|45261.4|45221.4|45246.7|45206.7|45261.4|45221.4|45246.7|45206.7|6
1646073200000|2022-02-28 18:33:20|45251.1|45211.1|45246.1|45206.1|45251.4|45211.4|45246.1|45206.1|0
1646073210000|2022-02-28 18:33:30|45236.7|45196.7|45241.4|45201.4|45241.4|45201.4|45236.4|45196.4|0
1646073220000|2022-02-28 18:33:40|45236.7|45196.7|45236.4|45196.4|45236.7|45196.7|45236.1|45196.1|0
1646073230000|2022-02-28 18:33:50|45241.4|45201.4|45246.1|45206.1|45251.4|45211.4|45236.7|45196.7|15
1646073240000|2022-02-28 18:34:00|45241.4|45201.4|45236.4|45196.4|45251.1|45211.1|45236.4|45196.4|3
1646073250000|2022-02-28 18:34:10|45236.1|45196.1|45236.1|45196.1|45236.1|45196.1|45231.4|45191.4|4
1646073260000|2022-02-28 18:34:20|45240.8|45200.8|45231.4|45191.4|45240.8|45200.8|45231.4|45191.4|4
1646073270000|2022-02-28 18:34:30|45216.4|45176.4|45216.4|45176.4|45216.4|45176.4|45216.4|45176.4|4
1646073280000|2022-02-28 18:34:40|45221.1|45181.1|45216.4|45176.4|45226.4|45186.4|45216.4|45176.4|5
1646073290000|2022-02-28 18:34:50|45216.1|45176.1|45216.7|45176.7|45221.4|45181.4|45211.1|45171.1|45
1646073300000|2022-02-28 18:35:00|45211.7|45171.7|45222|45182|45231.4|45191.4|45211.7|45171.7|5
1646073310000|2022-02-28 18:35:10|45221.1|45181.1|45226.7|45186.7|45226.7|45186.7|45221.1|45181.1|3
1646073320000|2022-02-28 18:35:20|45217.3|45177.3|45226.7|45186.7|45231.7|45191.7|45217.3|45177.3|3
1646073330000|2022-02-28 18:35:30|45217.3|45177.3|45226.7|45186.7|45226.7|45186.7|45217.3|45177.3|2
1646073350000|2022-02-28 18:35:50|45231.4|45191.4|45226.7|45186.7|45231.4|45191.4|45217.3|45177.3|7
1646073360000|2022-02-28 18:36:00|45222.3|45182.3|45217.3|45177.3|45222.3|45182.3|45217.3|45177.3|3
1646073370000|2022-02-28 18:36:10|45202|45162|45182|45142|45202|45162|45182|45142|22
1646073380000|2022-02-28 18:36:20|45182.3|45142.3|45156.7|45116.7|45187.3|45147.3|45152|45112|68
1646073390000|2022-02-28 18:36:30|45157|45117|45156.7|45116.7|45167|45127|45151.7|45111.7|4
1646073400000|2022-02-28 18:36:40|45152|45112|45136.7|45096.7|45152|45112|45136.7|45096.7|30
1646073410000|2022-02-28 18:36:50|45137|45097|45136.7|45096.7|45141.4|45101.4|45132|45092|3
1646073420000|2022-02-28 18:37:00|45132|45092|45167.3|45127.3|45167.3|45127.3|45132|45092|18
1646073430000|2022-02-28 18:37:10|45166.7|45126.7|45166.7|45126.7|45166.7|45126.7|45161.7|45121.7|0
1646073440000|2022-02-28 18:37:20|45167|45127|45156.7|45116.7|45167|45127|45152|45112|32
1646073450000|2022-02-28 18:37:30|45157|45117|45152.6|45112.6|45167|45127|45152.6|45112.6|86
1646073460000|2022-02-28 18:37:40|45152.3|45112.3|45152.6|45112.6|45166.7|45126.7|45152.3|45112.3|5
1646073470000|2022-02-28 18:37:50|45132.3|45092.3|45107.3|45067.3|45142.3|45102.3|45107.3|45067.3|22
1646073480000|2022-02-28 18:38:00|45107.6|45067.6|45117.3|45077.3|45117.3|45077.3|45102.6|45062.6|7
1646073490000|2022-02-28 18:38:10|45117.6|45077.6|45127.6|45087.6|45137.3|45097.3|45117.6|45077.6|3
1646073500000|2022-02-28 18:38:20|45132.6|45092.6|45122.6|45082.6|45142|45102|45122.6|45082.6|3
1646073510000|2022-02-28 18:38:30|45118|45078|45122.6|45082.6|45122.6|45082.6|45118|45078|0
1646073520000|2022-02-28 18:38:40|45132.6|45092.6|45118|45078|45132.6|45092.6|45118|45078|1
1646073530000|2022-02-28 18:38:50|45127.6|45087.6|45127.6|45087.6|45127.6|45087.6|45127.3|45087.3|1
1646073540000|2022-02-28 18:39:00|45118|45078|45128|45088|45132.6|45092.6|45118|45078|4
1646073550000|2022-02-28 18:39:10|45138|45098|45138|45098|45138|45098|45138|45098|2
1646073560000|2022-02-28 18:39:20|45137.6|45097.6|45127.6|45087.6|45137.6|45097.6|45127.6|45087.6|8
1646073570000|2022-02-28 18:39:30|45137.3|45097.3|45137.3|45097.3|45137.3|45097.3|45137.3|45097.3|1
1646073580000|2022-02-28 18:39:40|45128|45088|45137.3|45097.3|45137.3|45097.3|45127.6|45087.6|2
1646073590000|2022-02-28 18:39:50|45128|45088|45132.6|45092.6|45132.6|45092.6|45127.3|45087.3|1
1646073600000|2022-02-28 18:40:00|45127.6|45087.6|45132.6|45092.6|45147.3|45107.3|45127.6|45087.6|33
1646073610000|2022-02-28 18:40:10|45137.6|45097.6|45117.6|45077.6|45137.6|45097.6|45112.6|45072.6|11
1646073620000|2022-02-28 18:40:20|45113|45073|45107.3|45067.3|45113|45073|45107.3|45067.3|1
1646073630000|2022-02-28 18:40:30|45107.6|45067.6|45107.6|45067.6|45107.6|45067.6|45107.3|45067.3|13
1646073640000|2022-02-28 18:40:40|45093.6|45053.6|45127.3|45087.3|45127.3|45087.3|45093.6|45053.6|22
1646073650000|2022-02-28 18:40:50|45132|45092|45147.3|45107.3|45147.6|45107.6|45132|45092|13
1646073660000|2022-02-28 18:41:00|45137.9|45097.9|45147.3|45107.3|45147.3|45107.3|45137.9|45097.9|14
1646073670000|2022-02-28 18:41:10|45127.3|45087.3|45127.3|45087.3|45127.3|45087.3|45127.3|45087.3|2
1646073680000|2022-02-28 18:41:20|45126.7|45086.7|45127.3|45087.3|45127.3|45087.3|45126.7|45086.7|0
1646073690000|2022-02-28 18:41:30|45127|45087|45112|45072|45127.3|45087.3|45107.3|45067.3|2
1646073700000|2022-02-28 18:41:40|45107.3|45067.3|45117.3|45077.3|45122|45082|45107.3|45067.3|4
1646073710000|2022-02-28 18:41:50|45116.7|45076.7|45107|45067|45116.7|45076.7|45107|45067|1
1646073720000|2022-02-28 18:42:00|45102|45062|45112|45072|45126.7|45086.7|45102|45062|3
1646073730000|2022-02-28 18:42:10|45111.7|45071.7|45122|45082|45122|45082|45111.7|45071.7|5
1646073740000|2022-02-28 18:42:20|45117|45077|45116.7|45076.7|45117|45077|45116.7|45076.7|1
1646073750000|2022-02-28 18:42:30|45112|45072|45116.7|45076.7|45116.7|45076.7|45112|45072|0
1646073760000|2022-02-28 18:42:40|45121.4|45081.4|45112|45072|45126.7|45086.7|45112|45072|2
1646073770000|2022-02-28 18:42:50|45116.7|45076.7|45072|45032|45116.7|45076.7|45067.3|45027.3|9
1646073780000|2022-02-28 18:43:00|45066.7|45026.7|45086.7|45046.7|45086.7|45046.7|45066.7|45026.7|13
1646073790000|2022-02-28 18:43:10|45096.7|45056.7|45077|45037|45096.7|45056.7|45076.7|45036.7|8
1646073800000|2022-02-28 18:43:20|45076.7|45036.7|45076.7|45036.7|45076.7|45036.7|45076.7|45036.7|1
1646073810000|2022-02-28 18:43:30|45077|45037|45077|45037|45077.6|45037.6|45077|45037|1
1646073820000|2022-02-28 18:43:40|45076.7|45036.7|45071.7|45031.7|45076.7|45036.7|45071.7|45031.7|21
1646073830000|2022-02-28 18:43:50|45081.4|45041.4|45086.7|45046.7|45096.7|45056.7|45081.4|45041.4|24
1646073840000|2022-02-28 18:44:00|45081.7|45041.7|45072|45032|45087|45047|45072|45032|5
1646073850000|2022-02-28 18:44:10|45076.7|45036.7|45076.7|45036.7|45076.7|45036.7|45076.7|45036.7|6
1646073860000|2022-02-28 18:44:20|45072|45032|45071.7|45031.7|45072|45032|45071.7|45031.7|10
1646073870000|2022-02-28 18:44:30|45072|45032|45046.7|45006.7|45072|45032|45042|45002|7
1646073880000|2022-02-28 18:44:40|45047|45007|45056.7|45016.7|45056.7|45016.7|45046.7|45006.7|5
1646073890000|2022-02-28 18:44:50|45051.7|45011.7|45047|45007|45056.7|45016.7|45047|45007|2
1646073900000|2022-02-28 18:45:00|45047.3|45007.3|45052|45012|45052|45012|45047|45007|2
1646073910000|2022-02-28 18:45:10|45061.4|45021.4|45052|45012|45061.4|45021.4|45052|45012|8
1646073920000|2022-02-28 18:45:20|45056.7|45016.7|45042.3|45002.3|45056.7|45016.7|45042|45002|4
1646073930000|2022-02-28 18:45:30|45042|45002|45042|45002|45042|45002|45042|45002|0
1646073950000|2022-02-28 18:45:50|45037|44997|45037|44997|45042|45002|45032|44992|6
1646073960000|2022-02-28 18:46:00|45032|44992|45012|44972|45032|44992|45001.7|44961.7|65
1646073970000|2022-02-28 18:46:10|45007.3|44967.3|45017|44977|45017|44977|45007.3|44967.3|2
1646073980000|2022-02-28 18:46:20|45016.7|44976.7|45026.7|44986.7|45026.7|44986.7|45016.7|44976.7|8
1646073990000|2022-02-28 18:46:30|45016.7|44976.7|45012|44972|45016.7|44976.7|45012|44972|4
1646074000000|2022-02-28 18:46:40|45016.7|44976.7|45016.7|44976.7|45016.7|44976.7|45012|44972|4
1646074010000|2022-02-28 18:46:50|45017|44977|45011.7|44971.7|45017|44977|45011.7|44971.7|3
1646074020000|2022-02-28 18:47:00|45012|44972|45017|44977|45017|44977|45007|44967|23
1646074030000|2022-02-28 18:47:10|45017.3|44977.3|45017|44977|45017.3|44977.3|45017|44977|3
1646074040000|2022-02-28 18:47:20|45021.3|44981.3|45017|44977|45021.7|44981.7|45012.3|44972.3|6
1646074050000|2022-02-28 18:47:30|45012.3|44972.3|45021.7|44981.7|45021.7|44981.7|45012|44972|10
1646074060000|2022-02-28 18:47:40|45017|44977|45017|44977|45017|44977|45012|44972|14
1646074070000|2022-02-28 18:47:50|||||||||2
1646074080000|2022-02-28 18:48:00|45012|44972|45006.7|44966.7|45017|44977|45002|44962|7
1646074090000|2022-02-28 18:48:10|45012|44972|45012|44972|45012|44972|45012|44972|1
1646074100000|2022-02-28 18:48:20|45016.7|44976.7|45016.7|44976.7|45016.7|44976.7|45007.3|44967.3|6
1646074110000|2022-02-28 18:48:30|45022|44982|45017|44977|45022|44982|45017|44977|0
1646074120000|2022-02-28 18:48:40|45016.7|44976.7|44952|44912|45016.7|44976.7|44937|44897|20
1646074130000|2022-02-28 18:48:50|44951.7|44911.7|44946.7|44906.7|44951.7|44911.7|44926.7|44886.7|5
1646074140000|2022-02-28 18:49:00|44956.7|44916.7|44937|44897|44956.7|44916.7|44936.7|44896.7|19
1646074150000|2022-02-28 18:49:10|44946.3|44906.3|44967|44927|44976.7|44936.7|44942|44902|17
1646074160000|2022-02-28 18:49:20|44966.7|44926.7|44956.7|44916.7|44966.7|44926.7|44956.7|44916.7|1
1646074170000|2022-02-28 18:49:30|44952|44912|44966.3|44926.3|44976.7|44936.7|44952|44912|11
1646074180000|2022-02-28 18:49:40|44966.7|44926.7|44936.7|44896.7|44966.7|44926.7|44932.3|44892.3|8
1646074190000|2022-02-28 18:49:50|44937|44897|44951.6|44911.6|44951.7|44911.7|44937|44897|0
1646074200000|2022-02-28 18:50:00|44952|44912|44946.6|44906.6|44952|44912|44946.6|44906.6|7
1646074220000|2022-02-28 18:50:20|44952|44912|44951.3|44911.3|44952|44912|44946.3|44906.3|46
1646074230000|2022-02-28 18:50:30|44956|44916|45011.3|44971.3|45016.6|44976.6|44951.3|44911.3|31
1646074240000|2022-02-28 18:50:40|45016.3|44976.3|44986.6|44946.6|45016.3|44976.3|44986.3|44946.3|9
1646074250000|2022-02-28 18:50:50|44996.3|44956.3|44986.3|44946.3|45006|44966|44986|44946|12
1646074260000|2022-02-28 18:51:00|44981.3|44941.3|44991.3|44951.3|44991.3|44951.3|44971.6|44931.6|7
1646074270000|2022-02-28 18:51:10|44986.6|44946.6|44986.6|44946.6|44986.6|44946.6|44986.3|44946.3|3
1646074280000|2022-02-28 18:51:20|44986.3|44946.3|44991.6|44951.6|44991.6|44951.6|44986.3|44946.3|1
1646074290000|2022-02-28 18:51:30|44991.3|44951.3|44991.3|44951.3|44991.3|44951.3|44991.3|44951.3|3
1646074300000|2022-02-28 18:51:40|44986.6|44946.6|44986.6|44946.6|44986.6|44946.6|44986.6|44946.6|1
1646074320000|2022-02-28 18:52:00|44981.3|44941.3|44981.3|44941.3|44981.3|44941.3|44981.3|44941.3|8
1646074330000|2022-02-28 18:52:10|44961.3|44921.3|44961.3|44921.3|44966.6|44926.6|44961.3|44921.3|4
1646074340000|2022-02-28 18:52:20|44946.6|44906.6|44921.3|44881.3|44946.6|44906.6|44916.6|44876.6|37
1646074350000|2022-02-28 18:52:30|44922|44882|44927.3|44887.3|44932|44892|44922|44882|9
1646074360000|2022-02-28 18:52:40|44932|44892|44932|44892|44932.3|44892.3|44932|44892|6
1646074370000|2022-02-28 18:52:50|44912|44872|44917.3|44877.3|44917.6|44877.6|44912|44872|27
1646074380000|2022-02-28 18:53:00|44912.6|44872.6|44877.3|44837.3|44922.6|44882.6|44877.3|44837.3|73
1646074390000|2022-02-28 18:53:10|44877.6|44837.6|44887.6|44847.6|44897.6|44857.6|44877.3|44837.3|12
1646074400000|2022-02-28 18:53:20|44887.3|44847.3|44892.6|44852.6|44897.3|44857.3|44887.3|44847.3|54
1646074410000|2022-02-28 18:53:30|44887.6|44847.6|44897.6|44857.6|44897.6|44857.6|44887.6|44847.6|3
1646074420000|2022-02-28 18:53:40|44897.3|44857.3|44917.3|44877.3|44917.3|44877.3|44897.3|44857.3|3
1646074430000|2022-02-28 18:53:50|44937.3|44897.3|44947.6|44907.6|44947.6|44907.6|44937.3|44897.3|11
1646074440000|2022-02-28 18:54:00|44937.6|44897.6|44962.6|44922.6|44962.9|44922.9|44932.6|44892.6|36
1646074450000|2022-02-28 18:54:10|||||||||5
1646074460000|2022-02-28 18:54:20|44932.6|44892.6|44932.6|44892.6|44932.6|44892.6|44932.6|44892.6|5
1646074470000|2022-02-28 18:54:30|44917.6|44877.6|44917.6|44877.6|44917.6|44877.6|44912.6|44872.6|18
1646074480000|2022-02-28 18:54:40|44912.6|44872.6|44922.6|44882.6|44922.6|44882.6|44907.9|44867.9|7
1646074490000|2022-02-28 18:54:50|44922.3|44882.3|44922.6|44882.6|44927.3|44887.3|44922.3|44882.3|4
1646074500000|2022-02-28 18:55:00|44927.3|44887.3|44927.6|44887.6|44932.6|44892.6|44922.6|44882.6|19
1646074510000|2022-02-28 18:55:10|44931.9|44891.9|44927.6|44887.6|44932.6|44892.6|44926.9|44886.9|173
1646074520000|2022-02-28 18:55:20|44908.8|44868.8|44892.9|44852.9|44908.8|44868.8|44883.2|44843.2|37
1646074530000|2022-02-28 18:55:30|44893.2|44853.2|44907.9|44867.9|44908.2|44868.2|44887.9|44847.9|9
1646074540000|2022-02-28 18:55:40|44908.2|44868.2|44913.2|44873.2|44918.2|44878.2|44907.9|44867.9|25
1646074550000|2022-02-28 18:55:50|44917.9|44877.9|44873.2|44833.2|44917.9|44877.9|44862.6|44822.6|93
1646074560000|2022-02-28 18:56:00|44877.9|44837.9|44888.2|44848.2|44903.2|44863.2|44867.9|44827.9|70
1646074570000|2022-02-28 18:56:10|44893.2|44853.2|44918.2|44878.2|44918.2|44878.2|44893.2|44853.2|2
1646074580000|2022-02-28 18:56:20|44913.2|44873.2|44913.5|44873.5|44913.5|44873.5|44908.5|44868.5|75
1646074590000|2022-02-28 18:56:30|44918.5|44878.5|44923.8|44883.8|44943.5|44903.5|44918.2|44878.2|8
1646074600000|2022-02-28 18:56:40|44928.8|44888.8|44928.8|44888.8|44928.8|44888.8|44928.5|44888.5|6
1646074610000|2022-02-28 18:56:50|44928.5|44888.5|44918.5|44878.5|44928.5|44888.5|44918.5|44878.5|4
1646074620000|2022-02-28 18:57:00|44913.5|44873.5|44893.2|44853.2|44913.5|44873.5|44888.5|44848.5|13
1646074630000|2022-02-28 18:57:10|44893.8|44853.8|44888.5|44848.5|44898.5|44858.5|44888.5|44848.5|10
1646074640000|2022-02-28 18:57:20|44883.2|44843.2|44863.2|44823.2|44888.5|44848.5|44863.2|44823.2|6
1646074650000|2022-02-28 18:57:30|44863.5|44823.5|44849.1|44809.1|44878.2|44838.2|44849.1|44809.1|37
1646074660000|2022-02-28 18:57:40|44853.8|44813.8|44868.2|44828.2|44868.5|44828.5|44853.8|44813.8|7
1646074670000|2022-02-28 18:57:50|44838.8|44798.8|44838.8|44798.8|44848.8|44808.8|44838.8|44798.8|30
1646074680000|2022-02-28 18:58:00|44848.8|44808.8|44863.5|44823.5|44868.5|44828.5|44848.8|44808.8|29
1646074690000|2022-02-28 18:58:10|44863.8|44823.8|44892.6|44852.6|44897.2|44857.2|44863.5|44823.5|42
1646074700000|2022-02-28 18:58:20|44897.6|44857.6|44917.9|44877.9|44922.6|44882.6|44897.6|44857.6|6
1646074710000|2022-02-28 18:58:30|44917.6|44877.6|44867.6|44827.6|44917.6|44877.6|44867.6|44827.6|18
1646074720000|2022-02-28 18:58:40|44867.9|44827.9|44882.6|44842.6|44887.6|44847.6|44867.6|44827.6|1
1646074730000|2022-02-28 18:58:50|44887.2|44847.2|44877.6|44837.6|44887.6|44847.6|44873.5|44833.5|6
1646074740000|2022-02-28 18:59:00|44877.9|44837.9|44882.9|44842.9|44882.9|44842.9|44872.9|44832.9|9
1646074750000|2022-02-28 18:59:10|||||||||2
1646074760000|2022-02-28 18:59:20|44887.6|44847.6|44887.6|44847.6|44902.6|44862.6|44887.6|44847.6|43
1646074770000|2022-02-28 18:59:30|44877.6|44837.6|44877.6|44837.6|44877.9|44837.9|44877.6|44837.6|1
1646074780000|2022-02-28 18:59:40|44877.9|44837.9|44867.9|44827.9|44882.6|44842.6|44867.9|44827.9|7
1646074790000|2022-02-28 18:59:50|44867.6|44827.6|44788.5|44748.5|44867.9|44827.9|44783.5|44743.5|74
1646074800000|2022-02-28 19:00:00|44793.5|44753.5|44758.2|44718.2|44808.2|44768.2|44753.5|44713.5|53
1646074810000|2022-02-28 19:00:10|44758.5|44718.5|44803.2|44763.2|44803.2|44763.2|44758.5|44718.5|31
1646074820000|2022-02-28 19:00:20|44802.9|44762.9|44823.5|44783.5|44823.5|44783.5|44798.2|44758.2|23
1646074830000|2022-02-28 19:00:30|44813.5|44773.5|44803.5|44763.5|44813.5|44773.5|44803.5|44763.5|8
1646074840000|2022-02-28 19:00:40|44798.2|44758.2|44813.2|44773.2|44813.5|44773.5|44798.2|44758.2|50
1646074850000|2022-02-28 19:00:50|44813.5|44773.5|44858.2|44818.2|44858.2|44818.2|44808.5|44768.5|22
1646074860000|2022-02-28 19:01:00|44853.2|44813.2|44897.6|44857.6|44918.2|44878.2|44848.2|44808.2|45
1646074870000|2022-02-28 19:01:10|44902.9|44862.9|44877.6|44837.6|44902.9|44862.9|44877.6|44837.6|20
1646074880000|2022-02-28 19:01:20|44877.9|44837.9|44828.2|44788.2|44882.5|44842.5|44817.9|44777.9|67
1646074890000|2022-02-28 19:01:30|44823.5|44783.5|44842.5|44802.5|44842.5|44802.5|44823.5|44783.5|9
1646074900000|2022-02-28 19:01:40|44872.9|44832.9|44857.9|44817.9|44872.9|44832.9|44852.9|44812.9|30
1646074910000|2022-02-28 19:01:50|44857.5|44817.5|44857.5|44817.5|44867.5|44827.5|44857.5|44817.5|10
1646074920000|2022-02-28 19:02:00|44847.9|44807.9|44852.5|44812.5|44861.9|44821.9|44847.5|44807.5|8
1646074930000|2022-02-28 19:02:10|44852.9|44812.9|44852.9|44812.9|44862.5|44822.5|44842.5|44802.5|10
1646074940000|2022-02-28 19:02:20|44857.9|44817.9|44857.9|44817.9|44872.9|44832.9|44857.9|44817.9|20
1646074950000|2022-02-28 19:02:30|44852.9|44812.9|44827.9|44787.9|44852.9|44812.9|44813.2|44773.2|59
1646074960000|2022-02-28 19:02:40|44837.5|44797.5|44837.5|44797.5|44842.5|44802.5|44832.5|44792.5|6
1646074970000|2022-02-28 19:02:50|44832.9|44792.9|44837.5|44797.5|44837.9|44797.9|44832.5|44792.5|4
1646074980000|2022-02-28 19:03:00|44832.5|44792.5|44822.5|44782.5|44837.9|44797.9|44822.5|44782.5|5
1646074990000|2022-02-28 19:03:10|44827.9|44787.9|44842.5|44802.5|44857.5|44817.5|44827.9|44787.9|28
1646075000000|2022-02-28 19:03:20|44837.5|44797.5|44842.5|44802.5|44842.5|44802.5|44837.5|44797.5|8
1646075010000|2022-02-28 19:03:30|44837.5|44797.5|44802.2|44762.2|44837.9|44797.9|44797.5|44757.5|6
1646075020000|2022-02-28 19:03:40|44802.5|44762.5|44797.9|44757.9|44802.5|44762.5|44797.5|44757.5|14
1646075030000|2022-02-28 19:03:50|44802.5|44762.5|44794.1|44754.1|44803.8|44763.8|44768.5|44728.5|32
1646075040000|2022-02-28 19:04:00|44793.5|44753.5|44838.5|44798.5|44838.5|44798.5|44788.5|44748.5|35
1646075050000|2022-02-28 19:04:10|44828.5|44788.5|44838.5|44798.5|44838.5|44798.5|44823.5|44783.5|11
1646075060000|2022-02-28 19:04:20|44843.2|44803.2|44838.5|44798.5|44843.5|44803.5|44833.2|44793.2|15
1646075070000|2022-02-28 19:04:30|44833.5|44793.5|44818.8|44778.8|44833.5|44793.5|44818.8|44778.8|8
1646075080000|2022-02-28 19:04:40|44828.5|44788.5|44833.5|44793.5|44838.5|44798.5|44828.5|44788.5|3
1646075090000|2022-02-28 19:04:50|44808.8|44768.8|44788.5|44748.5|44808.8|44768.8|44774.1|44734.1|33
1646075100000|2022-02-28 19:05:00|44778.5|44738.5|44778.5|44738.5|44788.2|44748.2|44759.7|44719.7|51
1646075110000|2022-02-28 19:05:10|44773.2|44733.2|44808.5|44768.5|44808.5|44768.5|44773.2|44733.2|3
1646075120000|2022-02-28 19:05:20|44813.5|44773.5|44808.5|44768.5|44813.5|44773.5|44798.5|44758.5|6
1646075130000|2022-02-28 19:05:30|44808.2|44768.2|44813.5|44773.5|44813.5|44773.5|44803.2|44763.2|11
1646075140000|2022-02-28 19:05:40|44803.5|44763.5|44788.5|44748.5|44803.5|44763.5|44788.5|44748.5|6
1646075150000|2022-02-28 19:05:50|44793.5|44753.5|44783.5|44743.5|44793.8|44753.8|44783.5|44743.5|8
1646075160000|2022-02-28 19:06:00|44788.8|44748.8|44773.2|44733.2|44788.8|44748.8|44773.2|44733.2|11
1646075170000|2022-02-28 19:06:10|44773.5|44733.5|44783.5|44743.5|44798.5|44758.5|44773.2|44733.2|47
1646075180000|2022-02-28 19:06:20|44778.8|44738.8|44778.5|44738.5|44788.5|44748.5|44767.8|44727.8|18
1646075190000|2022-02-28 19:06:30|44783.5|44743.5|44783.5|44743.5|44788.5|44748.5|44778.5|44738.5|8
1646075200000|2022-02-28 19:06:40|44783.8|44743.8|44773.5|44733.5|44783.8|44743.8|44773.5|44733.5|11
1646075210000|2022-02-28 19:06:50|44778.2|44738.2|44778.8|44738.8|44778.8|44738.8|44768.8|44728.8|10
1646075220000|2022-02-28 19:07:00|44778.5|44738.5|44788.5|44748.5|44788.5|44748.5|44768.5|44728.5|13
1646075230000|2022-02-28 19:07:10|44788.2|44748.2|44793.5|44753.5|44793.5|44753.5|44788.2|44748.2|34
1646075240000|2022-02-28 19:07:20|44793.2|44753.2|44773.2|44733.2|44793.2|44753.2|44772.8|44732.8|32
1646075250000|2022-02-28 19:07:30|44772.8|44732.8|44742.5|44702.5|44773.2|44733.2|44742.5|44702.5|50
1646075260000|2022-02-28 19:07:40|44747.8|44707.8|44747.2|44707.2|44757.8|44717.8|44747.2|44707.2|7
1646075270000|2022-02-28 19:07:50|44747.8|44707.8|44767.8|44727.8|44767.8|44727.8|44747.5|44707.5|6
1646075280000|2022-02-28 19:08:00|44767.5|44727.5|44718.5|44678.5|44767.5|44727.5|44713.5|44673.5|100
1646075290000|2022-02-28 19:08:10|44718.2|44678.2|44723.2|44683.2|44738.5|44698.5|44713.5|44673.5|18
1646075300000|2022-02-28 19:08:20|44722.5|44682.5|44732.5|44692.5|44742.5|44702.5|44722.5|44682.5|50
1646075310000|2022-02-28 19:08:30|44732.2|44692.2|44703.2|44663.2|44732.2|44692.2|44703.2|44663.2|16
1646075320000|2022-02-28 19:08:40|44702.5|44662.5|44677.8|44637.8|44703.2|44663.2|44677.8|44637.8|3
1646075330000|2022-02-28 19:08:50|44678.5|44638.5|44683.2|44643.2|44683.2|44643.2|44673.2|44633.2|21
1646075340000|2022-02-28 19:09:00|44682.8|44642.8|44737.8|44697.8|44742.5|44702.5|44673.2|44633.2|42
1646075350000|2022-02-28 19:09:10|44713.5|44673.5|44728.5|44688.5|44737.8|44697.8|44708.2|44668.2|28
1646075360000|2022-02-28 19:09:20|44738.2|44698.2|44752.8|44712.8|44753.5|44713.5|44738.2|44698.2|22
1646075370000|2022-02-28 19:09:30|44752.5|44712.5|44752.8|44712.8|44752.8|44712.8|44752.5|44712.5|17
1646075380000|2022-02-28 19:09:40|44752.5|44712.5|44723.5|44683.5|44753.1|44713.1|44703.1|44663.1|42
1646075390000|2022-02-28 19:09:50|44728.5|44688.5|44748.5|44708.5|44748.5|44708.5|44728.5|44688.5|7
1646075400000|2022-02-28 19:10:00|44747.8|44707.8|44683.1|44643.1|44752.5|44712.5|44682.8|44642.8|46
1646075410000|2022-02-28 19:10:10|44708.1|44668.1|44738.5|44698.5|44738.5|44698.5|44707.8|44667.8|8
1646075420000|2022-02-28 19:10:20|44743.1|44703.1|44723.1|44683.1|44743.5|44703.5|44712.8|44672.8|10
1646075430000|2022-02-28 19:10:30|44727.8|44687.8|44733.5|44693.5|44738.5|44698.5|44722.8|44682.8|23
1646075440000|2022-02-28 19:10:40|44738.5|44698.5|44753.8|44713.8|44768.5|44728.5|44738.5|44698.5|11
1646075450000|2022-02-28 19:10:50|44758.5|44718.5|44763.5|44723.5|44773.5|44733.5|44758.5|44718.5|3
1646075460000|2022-02-28 19:11:00|44753.1|44713.1|44752.8|44712.8|44768.5|44728.5|44747.8|44707.8|8
1646075470000|2022-02-28 19:11:10|44753.1|44713.1|44698.5|44658.5|44753.5|44713.5|44698.5|44658.5|8
1646075480000|2022-02-28 19:11:20|44703.1|44663.1|44698.5|44658.5|44708.5|44668.5|44698.5|44658.5|17
1646075490000|2022-02-28 19:11:30|44703.5|44663.5|44743.5|44703.5|44743.5|44703.5|44703.5|44663.5|5
1646075500000|2022-02-28 19:11:40|44733.1|44693.1|44723.5|44683.5|44738.1|44698.1|44723.1|44683.1|13
1646075510000|2022-02-28 19:11:50|44723.1|44683.1|44762.8|44722.8|44762.8|44722.8|44718.1|44678.1|4
1646075520000|2022-02-28 19:12:00|44777.8|44737.8|44768.5|44728.5|44783.1|44743.1|44748.5|44708.5|19
1646075530000|2022-02-28 19:12:10|44768.1|44728.1|44768.5|44728.5|44777.8|44737.8|44757.8|44717.8|14
1646075540000|2022-02-28 19:12:20|44753.5|44713.5|44758.5|44718.5|44767.8|44727.8|44753.1|44713.1|12
1646075550000|2022-02-28 19:12:30|44764.1|44724.1|44733.5|44693.5|44764.1|44724.1|44728.5|44688.5|77
1646075560000|2022-02-28 19:12:40|44732.8|44692.8|44733.1|44693.1|44738.5|44698.5|44713.5|44673.5|6
1646075570000|2022-02-28 19:12:50|44733.5|44693.5|44733.5|44693.5|44743.8|44703.8|44732.8|44692.8|27
1646075580000|2022-02-28 19:13:00|44743.1|44703.1|44722.5|44682.5|44747.8|44707.8|44722.5|44682.5|54
1646075590000|2022-02-28 19:13:10|44722.8|44682.8|44752.5|44712.5|44767.2|44727.2|44722.8|44682.8|78
1646075600000|2022-02-28 19:13:20|44752.8|44712.8|44752.5|44712.5|44772.8|44732.8|44747.8|44707.8|24
1646075610000|2022-02-28 19:13:30|44772.5|44732.5|44772.8|44732.8|44782.8|44742.8|44772.5|44732.5|82
1646075620000|2022-02-28 19:13:40|44782.2|44742.2|44721.9|44681.9|44807.2|44767.2|44716.5|44676.5|156
1646075630000|2022-02-28 19:13:50|44727.2|44687.2|44746.5|44706.5|44762.2|44722.2|44727.2|44687.2|87
1646075640000|2022-02-28 19:14:00|44747.2|44707.2|44631.9|44591.9|44751.9|44711.9|44631.9|44591.9|146
1646075650000|2022-02-28 19:14:10|44646.9|44606.9|44576.2|44536.2|44666.5|44626.5|44555.9|44515.9|187
1646075660000|2022-02-28 19:14:20|44591.2|44551.2|44601.2|44561.2|44636.2|44596.2|44581.5|44541.5|149
1646075670000|2022-02-28 19:14:30|44600.9|44560.9|44570.9|44530.9|44600.9|44560.9|44556.2|44516.2|210
1646075680000|2022-02-28 19:14:40|44571.2|44531.2|44650.6|44610.6|44665.9|44625.9|44571.2|44531.2|130
1646075690000|2022-02-28 19:14:50|44665.6|44625.6|44535.9|44495.9|44680.6|44640.6|44530.6|44490.6|191
1646075700000|2022-02-28 19:15:00|44550.6|44510.6|44655.6|44615.6|44655.6|44615.6|44540.6|44500.6|100
1646075710000|2022-02-28 19:15:10|44655.3|44615.3|44621.2|44581.2|44661.2|44621.2|44620.9|44580.9|62
1646075720000|2022-02-28 19:15:20|44620.9|44580.9|44670.9|44630.9|44670.9|44630.9|44606.5|44566.5|23
1646075730000|2022-02-28 19:15:30|44661.2|44621.2|44681.2|44641.2|44686.5|44646.5|44651.9|44611.9|23
1646075740000|2022-02-28 19:15:40|44676.5|44636.5|44706.2|44666.2|44706.2|44666.2|44676.2|44636.2|11
1646075750000|2022-02-28 19:15:50|44711.2|44671.2|44711.2|44671.2|44731.5|44691.5|44706.2|44666.2|12
1646075760000|2022-02-28 19:16:00|44706.5|44666.5|44725.9|44685.9|44745.9|44705.9|44706.5|44666.5|19
1646075770000|2022-02-28 19:16:10|44730.6|44690.6|44765.9|44725.9|44765.9|44725.9|44730.6|44690.6|27
1646075780000|2022-02-28 19:16:20|44756.2|44716.2|44735.9|44695.9|44765.9|44725.9|44731.2|44691.2|19
1646075790000|2022-02-28 19:16:30|44740.6|44700.6|44735.3|44695.3|44740.6|44700.6|44719.9|44679.9|31
1646075800000|2022-02-28 19:16:40|44735.9|44695.9|44741.5|44701.5|44741.5|44701.5|44731.2|44691.2|127
1646075810000|2022-02-28 19:16:50|44741.9|44701.9|44745.9|44705.9|44751.5|44711.5|44735.9|44695.9|23
1646075820000|2022-02-28 19:17:00|44746.2|44706.2|44750.9|44710.9|44750.9|44710.9|44736.2|44696.2|12
1646075830000|2022-02-28 19:17:10|44746.2|44706.2|44770.9|44730.9|44770.9|44730.9|44746.2|44706.2|2
1646075840000|2022-02-28 19:17:20|44761.5|44721.5|44760.6|44720.6|44770.6|44730.6|44750.6|44710.6|14
1646075850000|2022-02-28 19:17:30|44765.6|44725.6|44780.6|44740.6|44780.9|44740.9|44765.6|44725.6|34
1646075860000|2022-02-28 19:17:40|44776.8|44736.8|44771.5|44731.5|44781.8|44741.8|44771.5|44731.5|4
1646075870000|2022-02-28 19:17:50|44771.8|44731.8|44751.5|44711.5|44771.8|44731.8|44751.5|44711.5|8
1646075880000|2022-02-28 19:18:00|44776.2|44736.2|44781.5|44741.5|44781.8|44741.8|44761.5|44721.5|15
1646075890000|2022-02-28 19:18:10|44776.8|44736.8|44771.5|44731.5|44776.8|44736.8|44766.5|44726.5|14
1646075900000|2022-02-28 19:18:20|44766.8|44726.8|44760.9|44720.9|44771.5|44731.5|44751.5|44711.5|20
1646075910000|2022-02-28 19:18:30|44756.5|44716.5|44760.9|44720.9|44765.6|44725.6|44750.6|44710.6|8
1646075920000|2022-02-28 19:18:40|44765.6|44725.6|44761.2|44721.2|44775.9|44735.9|44760.9|44720.9|1
1646075930000|2022-02-28 19:18:50|44760.9|44720.9|44750.9|44710.9|44760.9|44720.9|44750.9|44710.9|11
1646075940000|2022-02-28 19:19:00|44755.9|44715.9|44760.9|44720.9|44761.2|44721.2|44755.6|44715.6|7
1646075950000|2022-02-28 19:19:10|44755.9|44715.9|44755.9|44715.9|44755.9|44715.9|44751.2|44711.2|6
1646075960000|2022-02-28 19:19:20|44756.2|44716.2|44765.9|44725.9|44771.2|44731.2|44756.2|44716.2|5
1646075970000|2022-02-28 19:19:30|44770.6|44730.6|44771.2|44731.2|44771.2|44731.2|44761.2|44721.2|4
1646075980000|2022-02-28 19:19:40|44775.9|44735.9|44770.9|44730.9|44780.9|44740.9|44766.2|44726.2|49
1646075990000|2022-02-28 19:19:50|44783.1|44743.1|44816.2|44776.2|44816.2|44776.2|44783.1|44743.1|33
1646096400000|2022-03-01 01:00:00|44879.7|44839.7|44903.7|44863.7|44959.4|44919.4|44870.1|44830.1|25
1646096410000|2022-03-01 01:00:10|44904.1|44864.1|44870.7|44830.7|44919.4|44879.4|44870.7|44830.7|12
1646096420000|2022-03-01 01:00:20|44870.1|44830.1|44924.7|44884.7|44969.1|44929.1|44870.1|44830.1|28
1646096430000|2022-03-01 01:00:30|44924.4|44884.4|44949.4|44909.4|44959.7|44919.7|44914.4|44874.4|19
1646096440000|2022-03-01 01:00:40|44949.7|44909.7|44960.1|44920.1|44969.4|44929.4|44949.7|44909.7|10
1646096450000|2022-03-01 01:00:50|44969.4|44929.4|44999.7|44959.7|45004.4|44964.4|44960.1|44920.1|8
1646096460000|2022-03-01 01:01:00|44994.4|44954.4|45010.1|44970.1|45010.1|44970.1|44970.1|44930.1|12
1646096470000|2022-03-01 01:01:10|45024.4|44984.4|45045.1|45005.1|45060.1|45020.1|45024.4|44984.4|7
1646096480000|2022-03-01 01:01:20|45054.7|45014.7|45064.4|45024.4|45074.4|45034.4|45054.7|45014.7|2
1646096490000|2022-03-01 01:01:30|45064|45024|45019.4|44979.4|45064|45024|44990.4|44950.4|10
1646096500000|2022-03-01 01:01:40|45024.7|44984.7|45074.4|45034.4|45079.4|45039.4|45024.7|44984.7|6
1646096510000|2022-03-01 01:01:50|45073.7|45033.7|45084.7|45044.7|45084.7|45044.7|45049|45009|9
1646096520000|2022-03-01 01:02:00|45089.4|45049.4|45079.7|45039.7|45124.4|45084.4|45079|45039|2
1646096530000|2022-03-01 01:02:10|45080.1|45040.1|45094|45054|45114|45074|45080.1|45040.1|4
1646096540000|2022-03-01 01:02:20|45089|45049|45069|45029|45089|45049|45058.7|45018.7|2
1646096550000|2022-03-01 01:02:30|45073.7|45033.7|45089|45049|45089|45049|45069.4|45029.4|1
1646096560000|2022-03-01 01:02:40|45088.7|45048.7|45083.4|45043.4|45098.4|45058.4|45083.4|45043.4|6
1646096570000|2022-03-01 01:02:50|45078.7|45038.7|44999|44959|45078.7|45038.7|44994.7|44954.7|6
1646096580000|2022-03-01 01:03:00|44994.4|44954.4|45023.7|44983.7|45037.4|44997.4|44979.7|44939.7|25
1646096590000|2022-03-01 01:03:10|45023.4|44983.4|45053.4|45013.4|45058|45018|45018.4|44978.4|9
1646096600000|2022-03-01 01:03:20|45048.7|45008.7|45048.7|45008.7|45053.4|45013.4|45038.7|44998.7|1
1646096610000|2022-03-01 01:03:30|45044|45004|45048.7|45008.7|45048.7|45008.7|45044|45004|0
1646096620000|2022-03-01 01:03:40|45048.4|45008.4|45052.7|45012.7|45053|45013|45039|44999|3
1646096630000|2022-03-01 01:03:50|45053|45013|45064|45024|45064|45024|45053|45013|4
1646096640000|2022-03-01 01:04:00|45068.7|45028.7|45064|45024|45073.7|45033.7|45064|45024|3
1646096650000|2022-03-01 01:04:10|45063.7|45023.7|45058.7|45018.7|45064|45024|45058.7|45018.7|4
1646096660000|2022-03-01 01:04:20|45063.4|45023.4|45068.7|45028.7|45068.7|45028.7|45063.4|45023.4|1
1646096670000|2022-03-01 01:04:30|45073.4|45033.4|45064|45024|45078.4|45038.4|45059.4|45019.4|3
1646096680000|2022-03-01 01:04:40|45059.4|45019.4|45064|45024|45064|45024|45050|45010|1
1646096690000|2022-03-01 01:04:50|45069|45029|45064|45024|45074|45034|45064|45024|1
1646096700000|2022-03-01 01:05:00|45059.4|45019.4|45068.7|45028.7|45068.7|45028.7|45059.4|45019.4|2
1646096710000|2022-03-01 01:05:10|45063.4|45023.4|45064|45024|45068.7|45028.7|45063.4|45023.4|0
1646096720000|2022-03-01 01:05:20|45068|45028|45063.7|45023.7|45068.7|45028.7|45063.7|45023.7|0
1646096730000|2022-03-01 01:05:30|45059|45019|45054|45014|45059|45019|45054|45014|0
1646096740000|2022-03-01 01:05:40|45053.7|45013.7|45053.4|45013.4|45053.7|45013.7|45052.7|45012.7|4
1646096750000|2022-03-01 01:05:50|45053.7|45013.7|45068.7|45028.7|45074|45034|45053.7|45013.7|9
1646096760000|2022-03-01 01:06:00|45069|45029|45069|45029|45074|45034|45069|45029|0
1646096770000|2022-03-01 01:06:10|45074|45034|45074|45034|45074|45034|45069.4|45029.4|1
1646096780000|2022-03-01 01:06:20|45069.4|45029.4|45059.4|45019.4|45069.4|45029.4|45059.4|45019.4|1
1646096790000|2022-03-01 01:06:30|45064|45024|45054.4|45014.4|45069|45029|45054.4|45014.4|3
1646096800000|2022-03-01 01:06:40|45054|45014|45059|45019|45059|45019|45054|45014|1
1646096810000|2022-03-01 01:06:50|45054.4|45014.4|45053.7|45013.7|45054.4|45014.4|45053.7|45013.7|0
1646096820000|2022-03-01 01:07:00|45049|45009|44979.4|44939.4|45049|45009|44974.4|44934.4|24
1646096830000|2022-03-01 01:07:10|44979.7|44939.7|44989.4|44949.4|44989.4|44949.4|44979.7|44939.7|14
1646096840000|2022-03-01 01:07:20|44999.4|44959.4|44994.4|44954.4|44999.4|44959.4|44994.4|44954.4|4
1646096850000|2022-03-01 01:07:30|45009.7|44969.7|44999.7|44959.7|45009.7|44969.7|44999.7|44959.7|6
1646096860000|2022-03-01 01:07:40|45009.7|44969.7|45014.7|44974.7|45019.7|44979.7|45004.7|44964.7|0
1646096870000|2022-03-01 01:07:50|45019.4|44979.4|45014.7|44974.7|45019.4|44979.4|45014.7|44974.7|0
1646096880000|2022-03-01 01:08:00|44995|44955|44975|44935|45004.7|44964.7|44975|44935|9
1646096890000|2022-03-01 01:08:10|44979.4|44939.4|44979.4|44939.4|44979.4|44939.4|44974.7|44934.7|2
1646096900000|2022-03-01 01:08:20|44980.4|44940.4|44979.4|44939.4|44980.4|44940.4|44970|44930|1
1646096910000|2022-03-01 01:08:30|44979.7|44939.7|44975|44935|44979.7|44939.7|44970|44930|0
1646096920000|2022-03-01 01:08:40|44970|44930|44960|44920|44970|44930|44959.7|44919.7|2
1646096930000|2022-03-01 01:08:50|44950.4|44910.4|44929.7|44889.7|44950.4|44910.4|44929.7|44889.7|4
1646096940000|2022-03-01 01:09:00|44930|44890|44939.3|44899.3|44940|44900|44925|44885|3
1646096950000|2022-03-01 01:09:10|44944.7|44904.7|44940|44900|44944.7|44904.7|44940|44900|1
1646096960000|2022-03-01 01:09:20|44939.3|44899.3|44934.7|44894.7|44939.3|44899.3|44930|44890|2
1646096970000|2022-03-01 01:09:30|44930|44890|44930|44890|44930|44890|44930|44890|0
1646096980000|2022-03-01 01:09:40|44934.7|44894.7|44934.7|44894.7|44939.7|44899.7|44930|44890|0
1646096990000|2022-03-01 01:09:50|44939.3|44899.3|44959.3|44919.3|44969.3|44929.3|44939.3|44899.3|7
1646097000000|2022-03-01 01:10:00|44964.7|44924.7|44949.7|44909.7|44964.7|44924.7|44949.7|44909.7|4
1646097010000|2022-03-01 01:10:10|44964.7|44924.7|44959.7|44919.7|44964.7|44924.7|44959.7|44919.7|10
1646097020000|2022-03-01 01:10:20|44959.3|44919.3|44954.7|44914.7|44959.3|44919.3|44950|44910|0
1646097030000|2022-03-01 01:10:30|44964.3|44924.3|44954.7|44914.7|44964.3|44924.3|44954.7|44914.7|3
1646097040000|2022-03-01 01:10:40|44954.3|44914.3|44949.3|44909.3|44954.3|44914.3|44944.7|44904.7|1
1646097060000|2022-03-01 01:11:00|44944.7|44904.7|44949.3|44909.3|44954.3|44914.3|44944.7|44904.7|1
1646097070000|2022-03-01 01:11:10|44944.7|44904.7|44925|44885|44944.7|44904.7|44920.4|44880.4|1
1646097080000|2022-03-01 01:11:20|44944.3|44904.3|44924.7|44884.7|44944.3|44904.3|44924.7|44884.7|3
1646097090000|2022-03-01 01:11:30|44934.7|44894.7|44939.3|44899.3|44940|44900|44934.7|44894.7|6
1646097100000|2022-03-01 01:11:40|44934.7|44894.7|44934.7|44894.7|44939.3|44899.3|44930|44890|0
1646097110000|2022-03-01 01:11:50|44939.3|44899.3|44940|44900|44944.7|44904.7|44939.3|44899.3|0
1646097120000|2022-03-01 01:12:00|44949.7|44909.7|44949.7|44909.7|44949.7|44909.7|44949.7|44909.7|0
1646097130000|2022-03-01 01:12:10|||||||||1
1646097140000|2022-03-01 01:12:20|44959.3|44919.3|44959.7|44919.7|44959.7|44919.7|44959.3|44919.3|5
1646097150000|2022-03-01 01:12:30|44964.3|44924.3|44964.7|44924.7|44964.7|44924.7|44964.3|44924.3|0
1646097160000|2022-03-01 01:12:40|44960|44920|44959.7|44919.7|44964.7|44924.7|44959.7|44919.7|2
1646097170000|2022-03-01 01:12:50|44964.7|44924.7|44964.7|44924.7|44964.7|44924.7|44964.7|44924.7|1
1646097180000|2022-03-01 01:13:00|44960|44920|44930|44890|44960|44920|44930|44890|8
1646097190000|2022-03-01 01:13:10|44939.3|44899.3|44944.7|44904.7|44944.7|44904.7|44939.3|44899.3|0
1646097200000|2022-03-01 01:13:20|44940|44900|44940|44900|44940|44900|44940|44900|1
1646097210000|2022-03-01 01:13:30|44934.7|44894.7|44939.7|44899.7|44939.7|44899.7|44934.7|44894.7|5
1646097220000|2022-03-01 01:13:40|44940|44900|44940|44900|44940|44900|44940|44900|0
1646097230000|2022-03-01 01:13:50|44935.3|44895.3|44935.3|44895.3|44935.3|44895.3|44935.3|44895.3|1
1646097240000|2022-03-01 01:14:00|44935|44895|44920|44880|44939.7|44899.7|44920|44880|0
1646097250000|2022-03-01 01:14:10|44924.7|44884.7|44924.7|44884.7|44924.7|44884.7|44920|44880|0
1646097270000|2022-03-01 01:14:30|44929.3|44889.3|44950|44910|44955|44915|44925|44885|1
1646097290000|2022-03-01 01:14:50|44954.7|44914.7|44950|44910|44955|44915|44950|44910|0
1646097300000|2022-03-01 01:15:00|44954.7|44914.7|44950|44910|44955|44915|44950|44910|0
1646097310000|2022-03-01 01:15:10|44945|44905|44945|44905|44945|44905|44940|44900|0
1646097320000|2022-03-01 01:15:20|44940.3|44900.3|44920|44880|44940.3|44900.3|44920|44880|2
1646097330000|2022-03-01 01:15:30|44919.7|44879.7|44914.7|44874.7|44919.7|44879.7|44914.7|44874.7|0
1646097340000|2022-03-01 01:15:40|44919.7|44879.7|44919.7|44879.7|44919.7|44879.7|44919.7|44879.7|0
1646097350000|2022-03-01 01:15:50|44919.3|44879.3|44919.7|44879.7|44919.7|44879.7|44914.7|44874.7|0
1646097360000|2022-03-01 01:16:00|44920|44880|44920|44880|44920|44880|44919.7|44879.7|0
1646097370000|2022-03-01 01:16:10|44930.3|44890.3|44930|44890|44930.3|44890.3|44930|44890|5
1646097380000|2022-03-01 01:16:20|44940|44900|44940|44900|44940|44900|44940|44900|1
1646097400000|2022-03-01 01:16:40|44945|44905|44950|44910|44950|44910|44945|44905|0
1646097410000|2022-03-01 01:16:50|||||||||1
1646097420000|2022-03-01 01:17:00|44954.7|44914.7|44955|44915|44955|44915|44954.7|44914.7|1
1646097450000|2022-03-01 01:17:30|44954.7|44914.7|44954.7|44914.7|44954.7|44914.7|44954.7|44914.7|1
1646097460000|2022-03-01 01:17:40|44954.6|44914.6|44954.6|44914.6|44954.6|44914.6|44954.6|44914.6|0
1646097480000|2022-03-01 01:18:00|44930.3|44890.3|44905.3|44865.3|44939.6|44899.6|44905.3|44865.3|6
1646097490000|2022-03-01 01:18:10|44904.6|44864.6|44900|44860|44904.6|44864.6|44885.7|44845.7|16
1646097500000|2022-03-01 01:18:20|44895.3|44855.3|44910|44870|44914.6|44874.6|44895|44855|1
1646097510000|2022-03-01 01:18:30|44915|44875|44915|44875|44915|44875|44915|44875|0
1646097520000|2022-03-01 01:18:40|44934.3|44894.3|44934.3|44894.3|44934.3|44894.3|44934.3|44894.3|3
1646097530000|2022-03-01 01:18:50|44929.6|44889.6|44939.6|44899.6|44939.6|44899.6|44929.6|44889.6|0
1646097540000|2022-03-01 01:19:00|44940|44900|44940|44900|44945|44905|44935|44895|0
1646097550000|2022-03-01 01:19:10|44935.3|44895.3|44940|44900|44940|44900|44935.3|44895.3|1
1646097570000|2022-03-01 01:19:30|44935.3|44895.3|44935.3|44895.3|44935.3|44895.3|44935.3|44895.3|0
1646097580000|2022-03-01 01:19:40|44940|44900|44940|44900|44940|44900|44940|44900|1
1646097590000|2022-03-01 01:19:50|44935.3|44895.3|44940|44900|44949.6|44909.6|44935.3|44895.3|5
1646097600000|2022-03-01 01:20:00|44935.3|44895.3|44944.6|44904.6|44944.6|44904.6|44934.6|44894.6|1
1646097610000|2022-03-01 01:20:10|44949.3|44909.3|44964.6|44924.6|44964.6|44924.6|44949.3|44909.3|4
1646097620000|2022-03-01 01:20:20|44960|44920|44954.3|44914.3|44960|44920|44949.6|44909.6|0
1646097630000|2022-03-01 01:20:30|44949.6|44909.6|44949.6|44909.6|44954.3|44914.3|44949.6|44909.6|1
1646097640000|2022-03-01 01:20:40|44940|44900|44939.6|44899.6|44940|44900|44939.6|44899.6|0
1646097650000|2022-03-01 01:20:50|44940|44900|44949.3|44909.3|44949.3|44909.3|44940|44900|0
1646097660000|2022-03-01 01:21:00|44944.6|44904.6|44915.3|44875.3|44944.6|44904.6|44915.3|44875.3|3
1646097670000|2022-03-01 01:21:10|44914.6|44874.6|44915.3|44875.3|44915.3|44875.3|44914.6|44874.6|0
1646097690000|2022-03-01 01:21:30|44915|44875|44915.3|44875.3|44915.3|44875.3|44915|44875|0
1646097720000|2022-03-01 01:22:00|44915|44875|44915|44875|44915|44875|44915|44875|0
1646097730000|2022-03-01 01:22:10|44914.6|44874.6|44915|44875|44915|44875|44914.6|44874.6|0
1646097740000|2022-03-01 01:22:20|44914.6|44874.6|44914.6|44874.6|44914.6|44874.6|44914.6|44874.6|0
1646097750000|2022-03-01 01:22:30|44915|44875|44915|44875|44915|44875|44915|44875|0
1646097770000|2022-03-01 01:22:50|44914.6|44874.6|44915.3|44875.3|44915.3|44875.3|44914.6|44874.6|0
1646097780000|2022-03-01 01:23:00|44924.6|44884.6|44935|44895|44935|44895|44924.6|44884.6|1
1646097790000|2022-03-01 01:23:10|44930.3|44890.3|44935.3|44895.3|44935.3|44895.3|44930.3|44890.3|0
1646097810000|2022-03-01 01:23:30|44940|44900|44935.3|44895.3|44940|44900|44935.3|44895.3|1
1646097830000|2022-03-01 01:23:50|44940|44900|44895.3|44855.3|44940|44900|44895|44855|8
1646097840000|2022-03-01 01:24:00|44900|44860|44935|44895|44935.3|44895.3|44900|44860|4
1646097850000|2022-03-01 01:24:10|44930.3|44890.3|44930|44890|44930.3|44890.3|44925.3|44885.3|3
1646097860000|2022-03-01 01:24:20|44934.6|44894.6|44939.3|44899.3|44939.3|44899.3|44934.6|44894.6|1
1646097870000|2022-03-01 01:24:30|44940|44900|44940.6|44900.6|44954.6|44914.6|44940|44900|1
1646097880000|2022-03-01 01:24:40|44936|44896|44980.6|44940.6|44990|44950|44935.6|44895.6|3
1646097890000|2022-03-01 01:24:50|44976|44936|44985.6|44945.6|44985.6|44945.6|44975.6|44935.6|5
1646097900000|2022-03-01 01:25:00|44971.3|44931.3|44986.3|44946.3|45001|44961|44971.3|44931.3|22
1646097910000|2022-03-01 01:25:10|44991|44951|44986|44946|44991|44951|44986|44946|2
1646097920000|2022-03-01 01:25:20|44990.6|44950.6|44976.3|44936.3|44991|44951|44966.3|44926.3|10
1646097930000|2022-03-01 01:25:30|44981|44941|44966.3|44926.3|44981|44941|44966.3|44926.3|1
1646097940000|2022-03-01 01:25:40|44961.6|44921.6|44961.3|44921.3|44961.6|44921.6|44961.3|44921.3|0
1646097950000|2022-03-01 01:25:50|44970.6|44930.6|44956.3|44916.3|44971|44931|44956.3|44916.3|2
1646097960000|2022-03-01 01:26:00|44941|44901|44931|44891|44941.6|44901.6|44926.6|44886.6|17
1646097970000|2022-03-01 01:26:10|44936|44896|44931|44891|44936|44896|44926.3|44886.3|0
1646097980000|2022-03-01 01:26:20|44926.3|44886.3|44926.3|44886.3|44931|44891|44926.3|44886.3|0
1646097990000|2022-03-01 01:26:30|44931|44891|44935.6|44895.6|44935.6|44895.6|44931|44891|0
1646098000000|2022-03-01 01:26:40|44931.3|44891.3|44926.3|44886.3|44936|44896|44926.3|44886.3|0
1646098010000|2022-03-01 01:26:50|44931|44891|44931|44891|44936|44896|44931|44891|0
1646098020000|2022-03-01 01:27:00|44926.3|44886.3|44931|44891|44935.6|44895.6|44926.3|44886.3|0
1646098040000|2022-03-01 01:27:20|44935.6|44895.6|44946|44906|44946.3|44906.3|44935.6|44895.6|3
1646098050000|2022-03-01 01:27:30|44955.3|44915.3|44931.3|44891.3|44961|44921|44931.3|44891.3|6
1646098060000|2022-03-01 01:27:40|44936.3|44896.3|44936.6|44896.6|44936.6|44896.6|44936.3|44896.3|0
1646098080000|2022-03-01 01:28:00|44936.3|44896.3|44946.3|44906.3|44946.3|44906.3|44936.3|44896.3|1
1646098090000|2022-03-01 01:28:10|44951|44911|44951|44911|44951|44911|44946|44906|0
1646098100000|2022-03-01 01:28:20|44995.3|44955.3|44990.6|44950.6|44995.3|44955.3|44989.9|44949.9|1
1646098110000|2022-03-01 01:28:30|44985.6|44945.6|44985.6|44945.6|44985.6|44945.6|44985.6|44945.6|0
1646098120000|2022-03-01 01:28:40|||||||||1
1646098130000|2022-03-01 01:28:50|44990.3|44950.3|44981|44941|44990.3|44950.3|44981|44941|3
1646098140000|2022-03-01 01:29:00|44985.6|44945.6|44965.3|44925.3|44985.6|44945.6|44965.3|44925.3|2
1646098150000|2022-03-01 01:29:10|44965.6|44925.6|44975.3|44935.3|44975.6|44935.6|44965.6|44925.6|4
1646098160000|2022-03-01 01:29:20|44965.6|44925.6|44965.6|44925.6|44965.6|44925.6|44965.6|44925.6|2
1646098170000|2022-03-01 01:29:30|44965.3|44925.3|44965.6|44925.6|44965.6|44925.6|44965.3|44925.3|0
1646098180000|2022-03-01 01:29:40|44965.3|44925.3|44965.6|44925.6|44965.6|44925.6|44965.3|44925.3|0
1646098190000|2022-03-01 01:29:50|44961|44921|44956|44916|44961|44921|44956|44916|2
1646098200000|2022-03-01 01:30:00|44960.6|44920.6|44955.6|44915.6|44960.6|44920.6|44951|44911|0
1646098230000|2022-03-01 01:30:30|44940.6|44900.6|44915.6|44875.6|44940.6|44900.6|44915.6|44875.6|5
1646098240000|2022-03-01 01:30:40|44910.6|44870.6|44910.6|44870.6|44910.6|44870.6|44910.3|44870.3|0
1646098250000|2022-03-01 01:30:50|44920.3|44880.3|44910.6|44870.6|44920.3|44880.3|44910.6|44870.6|2
1646098260000|2022-03-01 01:31:00|44915.3|44875.3|44919.9|44879.9|44924.9|44884.9|44915.3|44875.3|1
1646098290000|2022-03-01 01:31:30|44929.9|44889.9|44929.9|44889.9|44929.9|44889.9|44929.9|44889.9|1
1646098300000|2022-03-01 01:31:40|44930.3|44890.3|44929.9|44889.9|44945.3|44905.3|44925.3|44885.3|3
1646098310000|2022-03-01 01:31:50|44925.3|44885.3|44920.6|44880.6|44925.3|44885.3|44920.6|44880.6|0
1646098320000|2022-03-01 01:32:00|44925.3|44885.3|44924.9|44884.9|44930.3|44890.3|44920.3|44880.3|4
1646098340000|2022-03-01 01:32:20|44929.9|44889.9|44929.9|44889.9|44929.9|44889.9|44925.3|44885.3|0
1646098350000|2022-03-01 01:32:30|44925.3|44885.3|44925.3|44885.3|44929.9|44889.9|44925.3|44885.3|0
1646098360000|2022-03-01 01:32:40|44924.9|44884.9|44924.9|44884.9|44924.9|44884.9|44924.9|44884.9|0
1646098370000|2022-03-01 01:32:50|44919.9|44879.9|44919.9|44879.9|44919.9|44879.9|44919.9|44879.9|1
1646098380000|2022-03-01 01:33:00|44915.3|44875.3|44919.9|44879.9|44919.9|44879.9|44915.3|44875.3|0
1646098430000|2022-03-01 01:33:50|44915.3|44875.3|44919.9|44879.9|44919.9|44879.9|44910.6|44870.6|1
1646098460000|2022-03-01 01:34:20|||||||||1
1646098490000|2022-03-01 01:34:50|44915.3|44875.3|44914.9|44874.9|44915.3|44875.3|44904.9|44864.9|2
1646098500000|2022-03-01 01:35:00|44915.3|44875.3|44915.3|44875.3|44915.3|44875.3|44915.3|44875.3|0
1646098510000|2022-03-01 01:35:10|44910.6|44870.6|44909.9|44869.9|44910.6|44870.6|44909.9|44869.9|0
1646098540000|2022-03-01 01:35:40|44910.3|44870.3|44909.9|44869.9|44910.3|44870.3|44909.9|44869.9|0
1646098550000|2022-03-01 01:35:50|44919.6|44879.6|44919.9|44879.9|44919.9|44879.9|44919.6|44879.6|1
1646098560000|2022-03-01 01:36:00|44915.2|44875.2|44939.9|44899.9|44944.6|44904.6|44915.2|44875.2|3
1646098570000|2022-03-01 01:36:10|44939.6|44899.6|44954.6|44914.6|44954.6|44914.6|44939.6|44899.6|1
1646098580000|2022-03-01 01:36:20|44954.9|44914.9|44935.2|44895.2|44959.9|44919.9|44935.2|44895.2|1
1646098590000|2022-03-01 01:36:30|44940.2|44900.2|44949.6|44909.6|44949.6|44909.6|44940.2|44900.2|1
1646098600000|2022-03-01 01:36:40|44944.9|44904.9|44930.6|44890.6|44949.6|44909.6|44930.6|44890.6|2
1646098610000|2022-03-01 01:36:50|44930.2|44890.2|44935.2|44895.2|44935.2|44895.2|44930.2|44890.2|0
1646098620000|2022-03-01 01:37:00|44940.2|44900.2|44929.9|44889.9|44940.2|44900.2|44929.9|44889.9|0
1646098630000|2022-03-01 01:37:10|44929.6|44889.6|44919.9|44879.9|44929.6|44889.6|44919.9|44879.9|1
1646098650000|2022-03-01 01:37:30|44930.2|44890.2|44934.9|44894.9|44934.9|44894.9|44929.9|44889.9|4
1646098670000|2022-03-01 01:37:50|44935.2|44895.2|44935.2|44895.2|44935.2|44895.2|44935.2|44895.2|0
1646098680000|2022-03-01 01:38:00|44939.9|44899.9|44949.6|44909.6|44949.6|44909.6|44939.9|44899.9|1
1646098690000|2022-03-01 01:38:10|44949.9|44909.9|44949.9|44909.9|44949.9|44909.9|44949.9|44909.9|0
1646098710000|2022-03-01 01:38:30|44954.9|44914.9|44954.6|44914.6|44954.9|44914.9|44954.6|44914.6|3
1646098720000|2022-03-01 01:38:40|44969.2|44929.2|44969.6|44929.6|44969.6|44929.6|44969.2|44929.2|2
1646098730000|2022-03-01 01:38:50|44949.9|44909.9|44949.9|44909.9|44949.9|44909.9|44949.9|44909.9|6
1646098740000|2022-03-01 01:39:00|44944.9|44904.9|44949.9|44909.9|44949.9|44909.9|44944.9|44904.9|1
1646098750000|2022-03-01 01:39:10|44945.2|44905.2|44945.2|44905.2|44945.2|44905.2|44945.2|44905.2|1
1646098760000|2022-03-01 01:39:20|44944.6|44904.6|44944.2|44904.2|44949.2|44909.2|44934.9|44894.9|2
1646098770000|2022-03-01 01:39:30|44939.6|44899.6|44949.2|44909.2|44949.2|44909.2|44939.6|44899.6|0
1646098780000|2022-03-01 01:39:40|44944.6|44904.6|44954.2|44914.2|44954.6|44914.6|44944.6|44904.6|0
1646098790000|2022-03-01 01:39:50|44954.6|44914.6|44949.6|44909.6|44954.6|44914.6|44949.6|44909.6|4
1646098800000|2022-03-01 01:40:00|44954.2|44914.2|44959.2|44919.2|44959.9|44919.9|44954.2|44914.2|2
1646098820000|2022-03-01 01:40:20|44954.6|44914.6|44944.9|44904.9|44954.6|44914.6|44944.9|44904.9|0
1646098830000|2022-03-01 01:40:30|44939.6|44899.6|44934.6|44894.6|44939.9|44899.9|44934.6|44894.6|1
1646098840000|2022-03-01 01:40:40|44934.9|44894.9|44948.9|44908.9|44948.9|44908.9|44934.9|44894.9|1
1646098850000|2022-03-01 01:40:50|44949.2|44909.2|44969.2|44929.2|44969.2|44929.2|44949.2|44909.2|5
1646098860000|2022-03-01 01:41:00|44964.5|44924.5|44969.2|44929.2|44969.2|44929.2|44959.9|44919.9|0
1646098870000|2022-03-01 01:41:10|44964.5|44924.5|44969.2|44929.2|44969.2|44929.2|44964.5|44924.5|1
1646098880000|2022-03-01 01:41:20|44964.5|44924.5|44979.5|44939.5|44979.5|44939.5|44964.5|44924.5|4
1646098900000|2022-03-01 01:41:40|44974.9|44934.9|44964.9|44924.9|44974.9|44934.9|44964.9|44924.9|0
1646098910000|2022-03-01 01:41:50|44964.5|44924.5|44959.5|44919.5|44964.5|44924.5|44959.5|44919.5|1
1646098920000|2022-03-01 01:42:00|44964.5|44924.5|44969.2|44929.2|44969.2|44929.2|44964.5|44924.5|2
1646098940000|2022-03-01 01:42:20|44974.2|44934.2|44974.5|44934.5|44979.2|44939.2|44974.2|44934.2|2
1646098950000|2022-03-01 01:42:30|44979.2|44939.2|44974.5|44934.5|44979.2|44939.2|44974.5|44934.5|0
1646098960000|2022-03-01 01:42:40|44979.2|44939.2|44979.5|44939.5|44979.5|44939.5|44974.5|44934.5|0
1646098970000|2022-03-01 01:42:50|44984.5|44944.5|44989.9|44949.9|44994.5|44954.5|44979.9|44939.9|1
1646098980000|2022-03-01 01:43:00|44994.9|44954.9|44989.9|44949.9|44994.9|44954.9|44989.9|44949.9|0
1646098990000|2022-03-01 01:43:10|44994.5|44954.5|45039.2|44999.2|45039.5|44999.5|44989.9|44949.9|2
1646099000000|2022-03-01 01:43:20|45048.5|45008.5|45033.5|44993.5|45048.5|45008.5|45033.5|44993.5|4
1646099010000|2022-03-01 01:43:30|45033.9|44993.9|45043.9|45003.9|45048.5|45008.5|45033.9|44993.9|2
1646099020000|2022-03-01 01:43:40|45048.5|45008.5|45049.2|45009.2|45053.9|45013.9|45043.9|45003.9|0
1646099030000|2022-03-01 01:43:50|45048.9|45008.9|45068.9|45028.9|45068.9|45028.9|45048.9|45008.9|0
1646099040000|2022-03-01 01:44:00|45064.2|45024.2|45068.5|45028.5|45068.5|45028.5|45063.9|45023.9|0
1646099050000|2022-03-01 01:44:10|45063.9|45023.9|45068.5|45028.5|45073.5|45033.5|45058.9|45018.9|2
1646099060000|2022-03-01 01:44:20|45063.9|45023.9|45043.9|45003.9|45063.9|45023.9|45043.9|45003.9|0
1646099070000|2022-03-01 01:44:30|45048.5|45008.5|45053.5|45013.5|45053.5|45013.5|45039.2|44999.2|0
1646099080000|2022-03-01 01:44:40|45058.2|45018.2|45043.9|45003.9|45058.5|45018.5|45043.9|45003.9|5
1646099090000|2022-03-01 01:44:50|45048.5|45008.5|45033.9|44993.9|45048.5|45008.5|45033.9|44993.9|2
1646099100000|2022-03-01 01:45:00|45029.2|44989.2|45018.5|44978.5|45033.5|44993.5|45013.9|44973.9|2
1646099110000|2022-03-01 01:45:10|45013.9|44973.9|45013.5|44973.5|45023.5|44983.5|45013.5|44973.5|3
1646099120000|2022-03-01 01:45:20|44999.2|44959.2|45028.5|44988.5|45028.5|44988.5|44999.2|44959.2|4
1646099130000|2022-03-01 01:45:30|45023.9|44983.9|45023.5|44983.5|45028.5|44988.5|45023.5|44983.5|0
1646099140000|2022-03-01 01:45:40|45018.5|44978.5|45018.5|44978.5|45018.5|44978.5|45013.5|44973.5|1
1646099150000|2022-03-01 01:45:50|45013.8|44973.8|45013.5|44973.5|45018.5|44978.5|45008.5|44968.5|2
1646099160000|2022-03-01 01:46:00|45013.8|44973.8|45023.5|44983.5|45023.5|44983.5|45013.8|44973.8|0
1646099170000|2022-03-01 01:46:10|45013.5|44973.5|45003.8|44963.8|45013.5|44973.5|45003.8|44963.8|5
1646099190000|2022-03-01 01:46:30|44998.8|44958.8|44998.8|44958.8|44998.8|44958.8|44998.8|44958.8|3
1646099200000|2022-03-01 01:46:40|44998.5|44958.5|44988.5|44948.5|44998.5|44958.5|44988.5|44948.5|0
1646099210000|2022-03-01 01:46:50|44993.2|44953.2|44973.2|44933.2|44993.2|44953.2|44968.5|44928.5|3
1646099220000|2022-03-01 01:47:00|44977.8|44937.8|44963.5|44923.5|44977.8|44937.8|44963.5|44923.5|3
1646099230000|2022-03-01 01:47:10|44953.5|44913.5|44928.5|44888.5|44953.5|44913.5|44928.5|44888.5|3
1646099240000|2022-03-01 01:47:20|44923.5|44883.5|44928.2|44888.2|44928.2|44888.2|44923.5|44883.5|3
1646099250000|2022-03-01 01:47:30|44927.8|44887.8|44937.8|44897.8|44937.8|44897.8|44923.2|44883.2|0
1646099260000|2022-03-01 01:47:40|44933.2|44893.2|44943.2|44903.2|44947.8|44907.8|44933.2|44893.2|1
1646099270000|2022-03-01 01:47:50|44947.8|44907.8|44952.8|44912.8|44953.2|44913.2|44947.8|44907.8|1
1646099280000|2022-03-01 01:48:00|44948.2|44908.2|44943.2|44903.2|44953.2|44913.2|44943.2|44903.2|1
1646099290000|2022-03-01 01:48:10|44938.5|44898.5|44937.8|44897.8|44942.8|44902.8|44933.2|44893.2|4
1646099300000|2022-03-01 01:48:20|44947.8|44907.8|44957.5|44917.5|44957.5|44917.5|44947.8|44907.8|0
1646099310000|2022-03-01 01:48:30|44957.8|44917.8|44947.8|44907.8|44957.8|44917.8|44943.2|44903.2|2
1646099320000|2022-03-01 01:48:40|44943.2|44903.2|44943.2|44903.2|44943.2|44903.2|44943.2|44903.2|1
1646099330000|2022-03-01 01:48:50|44938.5|44898.5|44943.2|44903.2|44943.2|44903.2|44938.5|44898.5|0
1646099340000|2022-03-01 01:49:00|44938.2|44898.2|44938.5|44898.5|44943.2|44903.2|44938.2|44898.2|0
1646099350000|2022-03-01 01:49:10|44938.2|44898.2|44938.5|44898.5|44943.2|44903.2|44938.2|44898.2|1
1646099360000|2022-03-01 01:49:20|44943.2|44903.2|44938.5|44898.5|44943.2|44903.2|44938.5|44898.5|0
1646099370000|2022-03-01 01:49:30|44933.8|44893.8|44938.2|44898.2|44938.2|44898.2|44933.8|44893.8|0
1646099380000|2022-03-01 01:49:40|44923.2|44883.2|44898.5|44858.5|44927.8|44887.8|44898.2|44858.2|12
1646099390000|2022-03-01 01:49:50|44903.2|44863.2|44888.8|44848.8|44908.2|44868.2|44888.8|44848.8|7
1646099400000|2022-03-01 01:50:00|44893.5|44853.5|44913.1|44873.1|44913.1|44873.1|44893.5|44853.5|4
1646099430000|2022-03-01 01:50:30|44913.5|44873.5|44913.5|44873.5|44913.5|44873.5|44913.5|44873.5|0
1646099440000|2022-03-01 01:50:40|||||||||1
1646099450000|2022-03-01 01:50:50|44918.1|44878.1|44918.1|44878.1|44918.1|44878.1|44918.1|44878.1|1
1646099460000|2022-03-01 01:51:00|44918.5|44878.5|44908.8|44868.8|44928.1|44888.1|44908.8|44868.8|10
1646099470000|2022-03-01 01:51:10|44913.5|44873.5|44918.5|44878.5|44923.1|44883.1|44913.5|44873.5|3
1646099480000|2022-03-01 01:51:20|44909.2|44869.2|44918.5|44878.5|44927.8|44887.8|44909.2|44869.2|10
1646099490000|2022-03-01 01:51:30|44927.8|44887.8|44932.8|44892.8|44932.8|44892.8|44927.8|44887.8|1
1646099500000|2022-03-01 01:51:40|44923.1|44883.1|44918.1|44878.1|44923.1|44883.1|44918.1|44878.1|1
1646099510000|2022-03-01 01:51:50|44917.8|44877.8|44898.8|44858.8|44917.8|44877.8|44898.5|44858.5|1
1646099520000|2022-03-01 01:52:00|44898.5|44858.5|44873.5|44833.5|44898.5|44858.5|44873.5|44833.5|3
1646099530000|2022-03-01 01:52:10|44859.2|44819.2|44868.5|44828.5|44868.8|44828.8|44858.8|44818.8|5
1646099540000|2022-03-01 01:52:20|44863.8|44823.8|44868.5|44828.5|44868.5|44828.5|44863.5|44823.5|0
1646099550000|2022-03-01 01:52:30|44863.5|44823.5|44863.5|44823.5|44863.5|44823.5|44863.5|44823.5|0
1646099560000|2022-03-01 01:52:40|44868.5|44828.5|44863.8|44823.8|44868.5|44828.5|44863.8|44823.8|0
1646099570000|2022-03-01 01:52:50|44868.1|44828.1|44863.5|44823.5|44873.8|44833.8|44863.5|44823.5|0
1646099580000|2022-03-01 01:53:00|44863.1|44823.1|44858.5|44818.5|44863.1|44823.1|44858.5|44818.5|1
1646099590000|2022-03-01 01:53:10|44857.8|44817.8|44843.8|44803.8|44857.8|44817.8|44838.8|44798.8|1
1646099600000|2022-03-01 01:53:20|44839.2|44799.2|44843.8|44803.8|44843.8|44803.8|44838.8|44798.8|2
1646099610000|2022-03-01 01:53:30|44848.8|44808.8|44873.8|44833.8|44873.8|44833.8|44848.8|44808.8|0
1646099640000|2022-03-01 01:54:00|44878.5|44838.5|44878.5|44838.5|44878.5|44838.5|44878.5|44838.5|0
1646099650000|2022-03-01 01:54:10|44873.8|44833.8|44873.8|44833.8|44873.8|44833.8|44873.8|44833.8|0
1646099670000|2022-03-01 01:54:30|44873.5|44833.5|44873.8|44833.8|44873.8|44833.8|44873.5|44833.5|1
1646099680000|2022-03-01 01:54:40|44878.8|44838.8|44873.8|44833.8|44878.8|44838.8|44873.8|44833.8|0
1646099720000|2022-03-01 01:55:20|||||||||1
1646099740000|2022-03-01 01:55:40|44898.5|44858.5|44918.8|44878.8|44918.8|44878.8|44898.5|44858.5|2
1646099750000|2022-03-01 01:55:50|44918.5|44878.5|44918.5|44878.5|44918.5|44878.5|44918.5|44878.5|0
1646099760000|2022-03-01 01:56:00|44918.8|44878.8|44919.1|44879.1|44919.1|44879.1|44918.8|44878.8|0
1646099770000|2022-03-01 01:56:10|44918.8|44878.8|44919.1|44879.1|44919.1|44879.1|44918.8|44878.8|0
1646099780000|2022-03-01 01:56:20|44923.8|44883.8|44919.1|44879.1|44923.8|44883.8|44919.1|44879.1|0
1646099800000|2022-03-01 01:56:40|44923.8|44883.8|44923.8|44883.8|44923.8|44883.8|44923.8|44883.8|1
1646099810000|2022-03-01 01:56:50|44928.5|44888.5|44923.8|44883.8|44928.5|44888.5|44923.8|44883.8|1
1646099820000|2022-03-01 01:57:00|44923.5|44883.5|44923.5|44883.5|44923.5|44883.5|44923.5|44883.5|0
1646099830000|2022-03-01 01:57:10|44923.1|44883.1|44908.8|44868.8|44923.1|44883.1|44908.8|44868.8|1
1646099840000|2022-03-01 01:57:20|44913.8|44873.8|44913.8|44873.8|44913.8|44873.8|44913.8|44873.8|0
1646099860000|2022-03-01 01:57:40|44909.1|44869.1|44908.5|44868.5|44909.1|44869.1|44908.5|44868.5|0
1646099870000|2022-03-01 01:57:50|44908.8|44868.8|44913.5|44873.5|44913.5|44873.5|44908.8|44868.8|0
1646099880000|2022-03-01 01:58:00|44913.1|44873.1|44913.1|44873.1|44913.1|44873.1|44913.1|44873.1|0
1646099890000|2022-03-01 01:58:10|44913.8|44873.8|44918.5|44878.5|44918.5|44878.5|44913.8|44873.8|1
1646099930000|2022-03-01 01:58:50|44913.8|44873.8|44913.8|44873.8|44913.8|44873.8|44913.8|44873.8|1
1646099940000|2022-03-01 01:59:00|44923.1|44883.1|44918.4|44878.4|44923.1|44883.1|44918.4|44878.4|4
1646099950000|2022-03-01 01:59:10|44918.1|44878.1|44918.1|44878.1|44918.1|44878.1|44918.1|44878.1|0
1646099960000|2022-03-01 01:59:20|44918.4|44878.4|44919.1|44879.1|44923.8|44883.8|44918.4|44878.4|0
1646099970000|2022-03-01 01:59:30|44923.8|44883.8|44923.8|44883.8|44923.8|44883.8|44923.8|44883.8|0
1646099980000|2022-03-01 01:59:40|44934.1|44894.1|44934.5|44894.5|44934.5|44894.5|44934.1|44894.1|1
1646099990000|2022-03-01 01:59:50|44943.8|44903.8|44938.8|44898.8|44943.8|44903.8|44934.5|44894.5|2
1646100000000|2022-03-01 02:00:00|44939.1|44899.1|44939.5|44899.5|44939.5|44899.5|44939.1|44899.1|0
1646100010000|2022-03-01 02:00:10|44939.1|44899.1|44943.8|44903.8|44943.8|44903.8|44934.5|44894.5|0
1646100020000|2022-03-01 02:00:20|44939.1|44899.1|44939.1|44899.1|44939.1|44899.1|44939.1|44899.1|0
1646100030000|2022-03-01 02:00:30|||||||||1
1646100040000|2022-03-01 02:00:40|44934.1|44894.1|44939.1|44899.1|44939.1|44899.1|44934.1|44894.1|0
1646100050000|2022-03-01 02:00:50|44934.5|44894.5|44923.8|44883.8|44938.8|44898.8|44923.8|44883.8|4
1646100060000|2022-03-01 02:01:00|44914.1|44874.1|44914.1|44874.1|44914.1|44874.1|44914.1|44874.1|1
1646100070000|2022-03-01 02:01:10|44909.5|44869.5|44904.1|44864.1|44909.5|44869.5|44904.1|44864.1|0
1646100080000|2022-03-01 02:01:20|44890.1|44850.1|44879.8|44839.8|44890.1|44850.1|44879.8|44839.8|2
1646100090000|2022-03-01 02:01:30|44884.5|44844.5|44889.1|44849.1|44889.1|44849.1|44879.8|44839.8|0
1646100100000|2022-03-01 02:01:40|44884.5|44844.5|44854.5|44814.5|44884.5|44844.5|44854.5|44814.5|2
1646100110000|2022-03-01 02:01:50|44864.1|44824.1|44869.1|44829.1|44869.1|44829.1|44864.1|44824.1|0
1646100120000|2022-03-01 02:02:00|44864.5|44824.5|44854.1|44814.1|44864.5|44824.5|44854.1|44814.1|1
1646100130000|2022-03-01 02:02:10|44854.5|44814.5|44854.5|44814.5|44854.5|44814.5|44854.5|44814.5|0
1646100140000|2022-03-01 02:02:20|44854.1|44814.1|44854.5|44814.5|44854.5|44814.5|44854.1|44814.1|0
1646100150000|2022-03-01 02:02:30|44854.1|44814.1|44854.1|44814.1|44854.1|44814.1|44854.1|44814.1|0
1646100160000|2022-03-01 02:02:40|44854.5|44814.5|44849.1|44809.1|44854.5|44814.5|44844.5|44804.5|6
1646100170000|2022-03-01 02:02:50|44844.5|44804.5|44839.5|44799.5|44844.5|44804.5|44839.5|44799.5|0
1646100180000|2022-03-01 02:03:00|44844.1|44804.1|44844.5|44804.5|44849.1|44809.1|44839.5|44799.5|0
1646100200000|2022-03-01 02:03:20|44849.1|44809.1|44854.5|44814.5|44859.5|44819.5|44849.1|44809.1|4
1646100210000|2022-03-01 02:03:30|44854.8|44814.8|44854.5|44814.5|44854.8|44814.8|44844.8|44804.8|0
1646100220000|2022-03-01 02:03:40|44859.8|44819.8|44859.4|44819.4|44859.8|44819.8|44859.4|44819.4|0
1646100240000|2022-03-01 02:04:00|44854.8|44814.8|44859.4|44819.4|44859.4|44819.4|44849.8|44809.8|2
1646100250000|2022-03-01 02:04:10|44854.4|44814.4|44859.4|44819.4|44859.4|44819.4|44854.4|44814.4|1
1646100260000|2022-03-01 02:04:20|44854.8|44814.8|44854.1|44814.1|44854.8|44814.8|44849.4|44809.4|0
1646100270000|2022-03-01 02:04:30|44854.4|44814.4|44854.4|44814.4|44854.4|44814.4|44854.4|44814.4|0
1646100280000|2022-03-01 02:04:40|44854.1|44814.1|44849.1|44809.1|44854.1|44814.1|44849.1|44809.1|0
1646100290000|2022-03-01 02:04:50|44849.4|44809.4|44854.4|44814.4|44854.4|44814.4|44849.4|44809.4|0
1646100320000|2022-03-01 02:05:20|||||||||1
1646100330000|2022-03-01 02:05:30|44859.4|44819.4|44864.4|44824.4|44864.4|44824.4|44859.4|44819.4|0
1646100360000|2022-03-01 02:06:00|44874.4|44834.4|44889.1|44849.1|44889.1|44849.1|44874.4|44834.4|4
1646100370000|2022-03-01 02:06:10|44893.8|44853.8|44894.1|44854.1|44894.1|44854.1|44893.8|44853.8|2
1646100380000|2022-03-01 02:06:20|44894.4|44854.4|44913.8|44873.8|44913.8|44873.8|44894.4|44854.4|1
1646100390000|2022-03-01 02:06:30|44923.4|44883.4|44923.8|44883.8|44923.8|44883.8|44923.4|44883.4|1
1646100400000|2022-03-01 02:06:40|44919.1|44879.1|44918.8|44878.8|44919.1|44879.1|44918.8|44878.8|2
1646100420000|2022-03-01 02:07:00|44918.4|44878.4|44918.4|44878.4|44918.4|44878.4|44918.4|44878.4|0
1646100440000|2022-03-01 02:07:20|44913.4|44873.4|44894.4|44854.4|44913.4|44873.4|44894.4|44854.4|2
1646100450000|2022-03-01 02:07:30|44894.1|44854.1|44894.1|44854.1|44894.1|44854.1|44894.1|44854.1|0
1646100460000|2022-03-01 02:07:40|44894.4|44854.4|44894.4|44854.4|44894.4|44854.4|44894.4|44854.4|0
1646100490000|2022-03-01 02:08:10|44893.7|44853.7|44893.7|44853.7|44893.7|44853.7|44893.7|44853.7|0
1646100510000|2022-03-01 02:08:30|44894.4|44854.4|44894.4|44854.4|44894.4|44854.4|44894.4|44854.4|0
1646100530000|2022-03-01 02:08:50|44899.1|44859.1|44899.1|44859.1|44899.1|44859.1|44899.1|44859.1|1
1646100540000|2022-03-01 02:09:00|44894.4|44854.4|44904.1|44864.1|44917.7|44877.7|44894.4|44854.4|1
1646100560000|2022-03-01 02:09:20|44899.4|44859.4|44903.7|44863.7|44903.7|44863.7|44898.4|44858.4|0
1646100570000|2022-03-01 02:09:30|44904.1|44864.1|44904.1|44864.1|44904.1|44864.1|44904.1|44864.1|0
1646100580000|2022-03-01 02:09:40|44899.4|44859.4|44899.1|44859.1|44903.7|44863.7|44899.1|44859.1|0
1646100590000|2022-03-01 02:09:50|44903.7|44863.7|44903.7|44863.7|44903.7|44863.7|44903.7|44863.7|0
1646100610000|2022-03-01 02:10:10|44899.1|44859.1|44903.7|44863.7|44903.7|44863.7|44899.1|44859.1|0
1646100640000|2022-03-01 02:10:40|44903.1|44863.1|44898.4|44858.4|44903.1|44863.1|44898.4|44858.4|1
1646100660000|2022-03-01 02:11:00|44893.4|44853.4|44898.4|44858.4|44898.4|44858.4|44893.4|44853.4|0
1646100680000|2022-03-01 02:11:20|44893.7|44853.7|44893.4|44853.4|44893.7|44853.7|44893.4|44853.4|0
1646100690000|2022-03-01 02:11:30|44893.7|44853.7|44898.7|44858.7|44898.7|44858.7|44893.7|44853.7|0
1646100700000|2022-03-01 02:11:40|44909.1|44869.1|44909.1|44869.1|44909.1|44869.1|44909.1|44869.1|1
1646100710000|2022-03-01 02:11:50|44909.4|44869.4|44929.1|44889.1|44933.7|44893.7|44909.4|44869.4|11
1646100720000|2022-03-01 02:12:00|44924.4|44884.4|44919.1|44879.1|44928.7|44888.7|44919.1|44879.1|0
1646100730000|2022-03-01 02:12:10|44918.7|44878.7|44918.7|44878.7|44918.7|44878.7|44918.7|44878.7|0
1646100750000|2022-03-01 02:12:30|44919.1|44879.1|44919.1|44879.1|44919.1|44879.1|44919.1|44879.1|0
1646100760000|2022-03-01 02:12:40|44923.7|44883.7|44919.1|44879.1|44923.7|44883.7|44919.1|44879.1|0
1646100770000|2022-03-01 02:12:50|44923.7|44883.7|44923.7|44883.7|44923.7|44883.7|44923.7|44883.7|0
1646100780000|2022-03-01 02:13:00|44919.1|44879.1|44913.7|44873.7|44919.1|44879.1|44913.7|44873.7|0
1646100790000|2022-03-01 02:13:10|44914.1|44874.1|44919.1|44879.1|44924.1|44884.1|44914.1|44874.1|0
1646100800000|2022-03-01 02:13:20|44923.7|44883.7|44923.7|44883.7|44923.7|44883.7|44919.1|44879.1|0
1646100810000|2022-03-01 02:13:30|44919.1|44879.1|44918.7|44878.7|44919.1|44879.1|44918.7|44878.7|0
1646100820000|2022-03-01 02:13:40|44923.7|44883.7|44923.7|44883.7|44923.7|44883.7|44923.7|44883.7|0
1646100830000|2022-03-01 02:13:50|44919.1|44879.1|44923.7|44883.7|44923.7|44883.7|44919.1|44879.1|0
1646100840000|2022-03-01 02:14:00|44919.1|44879.1|44923.7|44883.7|44923.7|44883.7|44918.7|44878.7|0
1646100870000|2022-03-01 02:14:30|44919.1|44879.1|44923.7|44883.7|44923.7|44883.7|44918.7|44878.7|0
1646100880000|2022-03-01 02:14:40|44928.7|44888.7|44928.7|44888.7|44928.7|44888.7|44928.7|44888.7|0
1646100890000|2022-03-01 02:14:50|44924.1|44884.1|44918.7|44878.7|44924.1|44884.1|44913.7|44873.7|0
1646100900000|2022-03-01 02:15:00|44913.7|44873.7|44913.7|44873.7|44923.7|44883.7|44913.7|44873.7|7
1646100950000|2022-03-01 02:15:50|44918.4|44878.4|44919.1|44879.1|44919.1|44879.1|44918.4|44878.4|0
1646100970000|2022-03-01 02:16:10|44929.1|44889.1|44934.1|44894.1|44934.1|44894.1|44929.1|44889.1|0
1646100990000|2022-03-01 02:16:30|44934.4|44894.4|44934.4|44894.4|44934.4|44894.4|44934.4|44894.4|1
1646101020000|2022-03-01 02:17:00|44934.1|44894.1|44948.7|44908.7|44948.7|44908.7|44934.1|44894.1|1
1646101060000|2022-03-01 02:17:40|44944|44904|44958.7|44918.7|44958.7|44918.7|44944|44904|1
1646101070000|2022-03-01 02:17:50|44958.4|44918.4|44958.7|44918.7|44958.7|44918.7|44958.4|44918.4|0
1646101080000|2022-03-01 02:18:00|44954|44914|44958.4|44918.4|44958.7|44918.7|44953.4|44913.4|0
1646101090000|2022-03-01 02:18:10|44948.4|44908.4|44943.4|44903.4|44948.4|44908.4|44943.4|44903.4|1
1646101100000|2022-03-01 02:18:20|44929|44889|44928.4|44888.4|44929|44889|44928.4|44888.4|2
1646101110000|2022-03-01 02:18:30|44933.7|44893.7|44929|44889|44933.7|44893.7|44929|44889|0
1646101120000|2022-03-01 02:18:40|44933.7|44893.7|44928.7|44888.7|44933.7|44893.7|44928.7|44888.7|0
1646101140000|2022-03-01 02:19:00|44924|44884|44928.7|44888.7|44928.7|44888.7|44924|44884|0
1646101150000|2022-03-01 02:19:10|44923.4|44883.4|44923.4|44883.4|44923.4|44883.4|44923.4|44883.4|0
1646101160000|2022-03-01 02:19:20|44923.7|44883.7|44928.7|44888.7|44928.7|44888.7|44923.7|44883.7|0
1646101200000|2022-03-01 02:20:00|44924|44884|44923.4|44883.4|44928.7|44888.7|44923.4|44883.4|0
1646101240000|2022-03-01 02:20:40|44918.4|44878.4|44918.4|44878.4|44923.4|44883.4|44918.4|44878.4|0
1646101250000|2022-03-01 02:20:50|44903.7|44863.7|44908|44868|44908.4|44868.4|44903.4|44863.4|2
1646101270000|2022-03-01 02:21:10|44903.3|44863.3|44903.3|44863.3|44903.3|44863.3|44903.3|44863.3|0
1646101280000|2022-03-01 02:21:20|44903|44863|44903|44863|44903|44863|44903|44863|0
1646101300000|2022-03-01 02:21:40|44907.7|44867.7|44908|44868|44908|44868|44907.7|44867.7|0
1646101310000|2022-03-01 02:21:50|44903.3|44863.3|44903|44863|44907.3|44867.3|44902.7|44862.7|2
1646101320000|2022-03-01 02:22:00|44902.7|44862.7|44913|44873|44913|44873|44902.7|44862.7|1
1646101330000|2022-03-01 02:22:10|44908.3|44868.3|44907.7|44867.7|44913|44873|44907.7|44867.7|0
1646101340000|2022-03-01 02:22:20|44898.3|44858.3|44908|44868|44908|44868|44898.3|44858.3|0
1646101350000|2022-03-01 02:22:30|44908.3|44868.3|44908.3|44868.3|44908.3|44868.3|44908.3|44868.3|0
1646101370000|2022-03-01 02:22:50|44913|44873|44913|44873|44913|44873|44913|44873|0
1646101380000|2022-03-01 02:23:00|44908.3|44868.3|44903|44863|44908.3|44868.3|44903|44863|0
1646101420000|2022-03-01 02:23:40|44902.7|44862.7|44902.7|44862.7|44902.7|44862.7|44902.7|44862.7|1
1646101430000|2022-03-01 02:23:50|44907.3|44867.3|44908.3|44868.3|44913|44873|44907.3|44867.3|0
1646101470000|2022-03-01 02:24:30|44908.7|44868.7|44908.7|44868.7|44908.7|44868.7|44908.7|44868.7|0
1646101480000|2022-03-01 02:24:40|44913.3|44873.3|44927.3|44887.3|44927.3|44887.3|44913.3|44873.3|1
1646101500000|2022-03-01 02:25:00|44928|44888|44928|44888|44928|44888|44923.3|44883.3|10
1646101560000|2022-03-01 02:26:00|44923.3|44883.3|44928|44888|44928|44888|44923.3|44883.3|3
1646101570000|2022-03-01 02:26:10|||||||||3
1646101680000|2022-03-01 02:28:00|44918.7|44878.7|44917.6|44877.6|44923|44883|44917.6|44877.6|0
1646101700000|2022-03-01 02:28:20|44912.6|44872.6|44917.6|44877.6|44917.6|44877.6|44912.6|44872.6|0
1646101710000|2022-03-01 02:28:30|44913|44873|44898|44858|44913|44873|44897.6|44857.6|6
1646101740000|2022-03-01 02:29:00|44903|44863|44908.3|44868.3|44908.3|44868.3|44898.3|44858.3|0
1646101770000|2022-03-01 02:29:30|44913|44873|44913|44873|44913|44873|44913|44873|2
1646101780000|2022-03-01 02:29:40|44913.3|44873.3|44903.3|44863.3|44913.3|44873.3|44903.3|44863.3|0
1646101800000|2022-03-01 02:30:00|44908|44868|44913|44873|44913.3|44873.3|44908|44868|1
1646101820000|2022-03-01 02:30:20|44903.3|44863.3|44903.3|44863.3|44903.3|44863.3|44903.3|44863.3|0
1646101830000|2022-03-01 02:30:30|44903.6|44863.6|44918.3|44878.3|44918.3|44878.3|44903.6|44863.6|2
1646101870000|2022-03-01 02:31:10|44928|44888|44928|44888|44928|44888|44928|44888|1
1646101880000|2022-03-01 02:31:20|44918.3|44878.3|44913.3|44873.3|44918.3|44878.3|44913.3|44873.3|3
1646101900000|2022-03-01 02:31:40|44913.6|44873.6|44913.3|44873.3|44913.6|44873.6|44913.3|44873.3|0
1646101930000|2022-03-01 02:32:10|44918|44878|44918|44878|44918|44878|44918|44878|0
1646101950000|2022-03-01 02:32:30|44917.6|44877.6|44903.3|44863.3|44917.6|44877.6|44898.3|44858.3|3
1646101960000|2022-03-01 02:32:40|44903|44863|44903|44863|44903|44863|44903|44863|0
1646101970000|2022-03-01 02:32:50|44898.3|44858.3|44898.3|44858.3|44898.3|44858.3|44898|44858|0
1646101980000|2022-03-01 02:33:00|44908|44868|44908|44868|44908|44868|44908|44868|0
1646101990000|2022-03-01 02:33:10|44908.3|44868.3|44908.3|44868.3|44908.3|44868.3|44908.3|44868.3|0
1646102020000|2022-03-01 02:33:40|44913.3|44873.3|44913.3|44873.3|44913.3|44873.3|44913.3|44873.3|2
1646102030000|2022-03-01 02:33:50|44918.6|44878.6|44918.6|44878.6|44918.6|44878.6|44918.6|44878.6|2
1646102060000|2022-03-01 02:34:20|44923.3|44883.3|44932.6|44892.6|44932.6|44892.6|44923.3|44883.3|5
1646102080000|2022-03-01 02:34:40|44922.9|44882.9|44922.9|44882.9|44922.9|44882.9|44918.3|44878.3|5
1646102090000|2022-03-01 02:34:50|44923.3|44883.3|44927.9|44887.9|44927.9|44887.9|44923.3|44883.3|0
1646102100000|2022-03-01 02:35:00|44923.3|44883.3|44927.9|44887.9|44927.9|44887.9|44923.3|44883.3|1
1646102110000|2022-03-01 02:35:10|44932.6|44892.6|44932.6|44892.6|44932.6|44892.6|44932.6|44892.6|1
1646102130000|2022-03-01 02:35:30|44927.9|44887.9|44927.9|44887.9|44927.9|44887.9|44927.9|44887.9|1
1646102160000|2022-03-01 02:36:00|44927.6|44887.6|44927.6|44887.6|44927.6|44887.6|44927.6|44887.6|0
1646102180000|2022-03-01 02:36:20|44927.9|44887.9|44932.6|44892.6|44932.6|44892.6|44927.9|44887.9|2
1646102190000|2022-03-01 02:36:30|44933.6|44893.6|44933.6|44893.6|44933.6|44893.6|44933.6|44893.6|0
1646102200000|2022-03-01 02:36:40|44933.3|44893.3|44933.3|44893.3|44933.3|44893.3|44933.3|44893.3|0
1646102210000|2022-03-01 02:36:50|44938.3|44898.3|44947.9|44907.9|44947.9|44907.9|44938.3|44898.3|1
1646102220000|2022-03-01 02:37:00|44948.3|44908.3|44972.9|44932.9|44972.9|44932.9|44948.3|44908.3|0
1646102230000|2022-03-01 02:37:10|44968.3|44928.3|44967.9|44927.9|44968.3|44928.3|44967.9|44927.9|0
1646102250000|2022-03-01 02:37:30|44963.3|44923.3|44967.9|44927.9|44967.9|44927.9|44963.3|44923.3|1
1646102270000|2022-03-01 02:37:50|44972.6|44932.6|44968.3|44928.3|44972.9|44932.9|44968.3|44928.3|0
1646102280000|2022-03-01 02:38:00|44972.9|44932.9|44988.3|44948.3|44988.3|44948.3|44968.3|44928.3|1
1646102290000|2022-03-01 02:38:10|44987.9|44947.9|44987.9|44947.9|44987.9|44947.9|44983.3|44943.3|0
1646102300000|2022-03-01 02:38:20|44992.6|44952.6|44978.3|44938.3|44992.6|44952.6|44978.3|44938.3|1
1646102310000|2022-03-01 02:38:30|44987.9|44947.9|44998.3|44958.3|44998.3|44958.3|44987.9|44947.9|0
1646102320000|2022-03-01 02:38:40|44993.3|44953.3|44998.3|44958.3|44998.3|44958.3|44993.3|44953.3|0
1646102340000|2022-03-01 02:39:00|45002.9|44962.9|45002.9|44962.9|45002.9|44962.9|45002.9|44962.9|1
1646102350000|2022-03-01 02:39:10|44998.3|44958.3|44998.3|44958.3|44998.3|44958.3|44998.3|44958.3|0
1646102360000|2022-03-01 02:39:20|44997.9|44957.9|44998.3|44958.3|44998.3|44958.3|44993.3|44953.3|2
1646102370000|2022-03-01 02:39:30|44997.9|44957.9|45003.3|44963.3|45003.3|44963.3|44997.9|44957.9|1
1646102380000|2022-03-01 02:39:40|45022.9|44982.9|45018.3|44978.3|45022.9|44982.9|45017.9|44977.9|1
1646102390000|2022-03-01 02:39:50|45022.9|44982.9|45023.6|44983.6|45028.3|44988.3|45022.9|44982.9|0
1646102400000|2022-03-01 02:40:00|45023.3|44983.3|45027.9|44987.9|45027.9|44987.9|45023.3|44983.3|0
1646102410000|2022-03-01 02:40:10|45023.3|44983.3|45023.6|44983.6|45028.3|44988.3|45018.9|44978.9|2
1646102420000|2022-03-01 02:40:20|45028.3|44988.3|45028.6|44988.6|45033.3|44993.3|45019.3|44979.3|1
1646102430000|2022-03-01 02:40:30|45033.6|44993.6|45033.6|44993.6|45033.6|44993.6|45033.6|44993.6|0
1646102440000|2022-03-01 02:40:40|45038.3|44998.3|45033.6|44993.6|45038.3|44998.3|45033.6|44993.6|0
1646102450000|2022-03-01 02:40:50|45038.3|44998.3|45033.6|44993.6|45038.3|44998.3|45033.6|44993.6|0
1646102460000|2022-03-01 02:41:00|45038.3|44998.3|45038.6|44998.6|45038.6|44998.6|45038.3|44998.3|0
1646102490000|2022-03-01 02:41:30|45043.3|45003.3|45048.6|45008.6|45058.9|45018.9|45038.6|44998.6|1
1646102500000|2022-03-01 02:41:40|45053.3|45013.3|45048.9|45008.9|45058.3|45018.3|45048.9|45008.9|0
1646102510000|2022-03-01 02:41:50|45048.6|45008.6|45033.9|44993.9|45048.6|45008.6|45033.9|44993.9|0
1646102520000|2022-03-01 02:42:00|45033.6|44993.6|45023.9|44983.9|45033.6|44993.6|45023.9|44983.9|3
1646102530000|2022-03-01 02:42:10|45028.6|44988.6|45028.9|44988.9|45028.9|44988.9|45028.6|44988.6|0
1646102540000|2022-03-01 02:42:20|45023.9|44983.9|45023.9|44983.9|45023.9|44983.9|45023.9|44983.9|0
1646102550000|2022-03-01 02:42:30|45019.3|44979.3|45018.9|44978.9|45019.3|44979.3|45018.9|44978.9|1
1646102560000|2022-03-01 02:42:40|45018.6|44978.6|45018.6|44978.6|45018.6|44978.6|45018.6|44978.6|0
1646102570000|2022-03-01 02:42:50|45009.3|44969.3|45018.6|44978.6|45018.6|44978.6|45009.3|44969.3|1
1646102580000|2022-03-01 02:43:00|45018.9|44978.9|45023.6|44983.6|45028.3|44988.3|45018.9|44978.9|0
1646102590000|2022-03-01 02:43:10|45023.2|44983.2|45013.6|44973.6|45023.2|44983.2|45013.6|44973.6|1
1646102610000|2022-03-01 02:43:30|45013.9|44973.9|45013.9|44973.9|45013.9|44973.9|45013.9|44973.9|0
1646102630000|2022-03-01 02:43:50|45018.6|44978.6|45018.6|44978.6|45018.6|44978.6|45018.6|44978.6|0
1646102640000|2022-03-01 02:44:00|45018.9|44978.9|45023.6|44983.6|45023.6|44983.6|45018.9|44978.9|0
1646102650000|2022-03-01 02:44:10|45038.2|44998.2|45033.6|44993.6|45038.2|44998.2|45033.6|44993.6|1
1646102660000|2022-03-01 02:44:20|45038.2|44998.2|45043.2|45003.2|45043.2|45003.2|45038.2|44998.2|0
1646102670000|2022-03-01 02:44:30|45043.6|45003.6|45053.6|45013.6|45053.6|45013.6|45043.6|45003.6|1
1646102680000|2022-03-01 02:44:40|45048.9|45008.9|45033.6|44993.6|45057.6|45017.6|45033.6|44993.6|1
1646102690000|2022-03-01 02:44:50|45033.9|44993.9|45033.6|44993.6|45038.2|44998.2|45033.6|44993.6|1
1646102700000|2022-03-01 02:45:00|45038.2|44998.2|45018.6|44978.6|45038.2|44998.2|45018.6|44978.6|4
1646102710000|2022-03-01 02:45:10|45023.2|44983.2|45023.2|44983.2|45023.2|44983.2|45023.2|44983.2|1
1646102720000|2022-03-01 02:45:20|45028.2|44988.2|45023.2|44983.2|45028.2|44988.2|45023.2|44983.2|0
1646102740000|2022-03-01 02:45:40|45018.6|44978.6|45004.3|44964.3|45018.6|44978.6|45004.3|44964.3|1
1646102750000|2022-03-01 02:45:50|45003.2|44963.2|45002.9|44962.9|45003.2|44963.2|45002.9|44962.9|0
1646102760000|2022-03-01 02:46:00|45007.6|44967.6|45002.9|44962.9|45007.6|44967.6|45002.9|44962.9|0
1646102790000|2022-03-01 02:46:30|45003.2|44963.2|45008.2|44968.2|45008.2|44968.2|45003.2|44963.2|0
1646102800000|2022-03-01 02:46:40|45003.6|44963.6|45003.6|44963.6|45008.2|44968.2|45003.6|44963.6|0
1646102810000|2022-03-01 02:46:50|45008.2|44968.2|45008.2|44968.2|45008.2|44968.2|45003.6|44963.6|1
1646102820000|2022-03-01 02:47:00|45003.2|44963.2|45007.5|44967.5|45007.5|44967.5|45003.2|44963.2|0
1646102830000|2022-03-01 02:47:10|45002.9|44962.9|45007.5|44967.5|45007.5|44967.5|45002.9|44962.9|0
1646102840000|2022-03-01 02:47:20|45002.9|44962.9|45007.5|44967.5|45007.5|44967.5|45002.9|44962.9|0
1646102850000|2022-03-01 02:47:30|45013.2|44973.2|45003.9|44963.9|45017.9|44977.9|45003.9|44963.9|0
1646102860000|2022-03-01 02:47:40|45008.6|44968.6|45008.2|44968.2|45017.9|44977.9|45003.6|44963.6|1
1646102870000|2022-03-01 02:47:50|||||||||1
1646102890000|2022-03-01 02:48:10|45012.9|44972.9|45012.9|44972.9|45012.9|44972.9|45012.9|44972.9|2
1646102900000|2022-03-01 02:48:20|45017.5|44977.5|45017.9|44977.9|45018.2|44978.2|45017.5|44977.5|0
1646102910000|2022-03-01 02:48:30|45018.2|44978.2|45008.2|44968.2|45018.2|44978.2|45008.2|44968.2|0
1646102920000|2022-03-01 02:48:40|45012.9|44972.9|45002.5|44962.5|45012.9|44972.9|45002.5|44962.5|0
1646102930000|2022-03-01 02:48:50|45007.5|44967.5|45007.5|44967.5|45007.5|44967.5|45007.5|44967.5|0
1646102960000|2022-03-01 02:49:20|45002.5|44962.5|45002.5|44962.5|45002.5|44962.5|45002.5|44962.5|0
1646102970000|2022-03-01 02:49:30|45007.5|44967.5|45007.5|44967.5|45007.5|44967.5|45007.5|44967.5|0
1646102990000|2022-03-01 02:49:50|45002.9|44962.9|45007.5|44967.5|45007.5|44967.5|45002.9|44962.9|1
1646103020000|2022-03-01 02:50:20|45002.9|44962.9|45002.5|44962.5|45007.5|44967.5|45002.5|44962.5|0
1646103030000|2022-03-01 02:50:30|45007.2|44967.2|45007.5|44967.5|45012.5|44972.5|45007.2|44967.2|0
1646103040000|2022-03-01 02:50:40|45012.2|44972.2|45012.5|44972.5|45012.5|44972.5|45012.2|44972.2|0
1646103070000|2022-03-01 02:51:10|45002.5|44962.5|45002.5|44962.5|45007.2|44967.2|45002.5|44962.5|1
1646103080000|2022-03-01 02:51:20|44982.5|44942.5|44982.5|44942.5|44982.5|44942.5|44982.5|44942.5|2
1646103090000|2022-03-01 02:51:30|44987.9|44947.9|44987.5|44947.5|44992.5|44952.5|44987.5|44947.5|0
1646103100000|2022-03-01 02:51:40|44992.2|44952.2|45002.9|44962.9|45002.9|44962.9|44992.2|44952.2|2
1646103120000|2022-03-01 02:52:00|44997.9|44957.9|44997.9|44957.9|44997.9|44957.9|44997.9|44957.9|2
1646103130000|2022-03-01 02:52:10|44993.2|44953.2|44997.9|44957.9|44997.9|44957.9|44993.2|44953.2|0
1646103140000|2022-03-01 02:52:20|44998.2|44958.2|45002.9|44962.9|45002.9|44962.9|44998.2|44958.2|0
1646103150000|2022-03-01 02:52:30|44998.2|44958.2|45008.6|44968.6|45008.6|44968.6|44998.2|44958.2|0
1646103160000|2022-03-01 02:52:40|45013.6|44973.6|44998.6|44958.6|45013.6|44973.6|44998.6|44958.6|0
1646103170000|2022-03-01 02:52:50|44998.5|44958.5|44993.5|44953.5|44998.5|44958.5|44993.5|44953.5|0
1646103180000|2022-03-01 02:53:00|44998.2|44958.2|44998.2|44958.2|44998.2|44958.2|44998.2|44958.2|0
1646103220000|2022-03-01 02:53:40|44993.5|44953.5|44993.5|44953.5|44993.5|44953.5|44993.2|44953.2|0
1646103230000|2022-03-01 02:53:50|44998.5|44958.5|44993.5|44953.5|45003.2|44963.2|44993.5|44953.5|1
1646103240000|2022-03-01 02:54:00|45003.2|44963.2|45002.9|44962.9|45003.2|44963.2|45002.9|44962.9|0
1646103250000|2022-03-01 02:54:10|45003.2|44963.2|45003.2|44963.2|45003.2|44963.2|45003.2|44963.2|0
1646103280000|2022-03-01 02:54:40|||||||||1
1646103290000|2022-03-01 02:54:50|44998.2|44958.2|44998.2|44958.2|44998.2|44958.2|44998.2|44958.2|1
1646103300000|2022-03-01 02:55:00|44993.5|44953.5|44998.2|44958.2|44998.2|44958.2|44993.5|44953.5|0
1646103310000|2022-03-01 02:55:10|45002.9|44962.9|45002.9|44962.9|45002.9|44962.9|44998.2|44958.2|0
1646103320000|2022-03-01 02:55:20|45003.2|44963.2|44998.2|44958.2|45003.2|44963.2|44998.2|44958.2|0
1646103330000|2022-03-01 02:55:30|44997.9|44957.9|44998.2|44958.2|44998.2|44958.2|44997.9|44957.9|0
1646103350000|2022-03-01 02:55:50|45002.8|44962.8|44993.2|44953.2|45002.8|44962.8|44993.2|44953.2|1
1646103360000|2022-03-01 02:56:00|44993.5|44953.5|44993.2|44953.2|44993.5|44953.5|44993.2|44953.2|0
1646103370000|2022-03-01 02:56:10|44993.5|44953.5|44993.5|44953.5|44993.5|44953.5|44993.5|44953.5|0
1646103380000|2022-03-01 02:56:20|44993.2|44953.2|44983.2|44943.2|44993.2|44953.2|44978.5|44938.5|1
1646103390000|2022-03-01 02:56:30|44978.5|44938.5|44978.5|44938.5|44983.2|44943.2|44978.5|44938.5|0
1646103410000|2022-03-01 02:56:50|44978.2|44938.2|44982.5|44942.5|44982.5|44942.5|44977.8|44937.8|1
1646103420000|2022-03-01 02:57:00|44982.8|44942.8|44982.8|44942.8|44982.8|44942.8|44982.8|44942.8|1
1646103430000|2022-03-01 02:57:10|44988.2|44948.2|44988.2|44948.2|44988.2|44948.2|44988.2|44948.2|0
1646103450000|2022-03-01 02:57:30|44988.5|44948.5|44993.2|44953.2|44993.2|44953.2|44988.5|44948.5|1
1646103460000|2022-03-01 02:57:40|44998.2|44958.2|45003.5|44963.5|45013.2|44973.2|44998.2|44958.2|1
1646103470000|2022-03-01 02:57:50|45008.2|44968.2|45008.5|44968.5|45008.5|44968.5|45003.5|44963.5|0
1646103480000|2022-03-01 02:58:00|45003.9|44963.9|45003.5|44963.5|45003.9|44963.9|45003.5|44963.5|0
1646103490000|2022-03-01 02:58:10|44998.5|44958.5|44998.5|44958.5|44998.5|44958.5|44998.5|44958.5|0
1646103510000|2022-03-01 02:58:30|44998.2|44958.2|44962.8|44922.8|44998.2|44958.2|44962.8|44922.8|3
1646103530000|2022-03-01 02:58:50|44958.2|44918.2|44952.8|44912.8|44958.2|44918.2|44952.8|44912.8|5
1646103540000|2022-03-01 02:59:00|44957.8|44917.8|44953.2|44913.2|44962.5|44922.5|44953.2|44913.2|2
1646103550000|2022-03-01 02:59:10|44948.5|44908.5|44943.2|44903.2|44948.5|44908.5|44943.2|44903.2|0
1646103560000|2022-03-01 02:59:20|44938.2|44898.2|44943.2|44903.2|44948.2|44908.2|44938.2|44898.2|0
1646103570000|2022-03-01 02:59:30|44947.8|44907.8|44947.5|44907.5|44948.2|44908.2|44947.5|44907.5|1
1646103590000|2022-03-01 02:59:50|44952.1|44912.1|44952.5|44912.5|44952.5|44912.5|44952.1|44912.1|0
1646103600000|2022-03-01 03:00:00|44947.8|44907.8|44952.5|44912.5|44952.5|44912.5|44947.5|44907.5|0
1646103610000|2022-03-01 03:00:10|44957.1|44917.1|44957.5|44917.5|44957.5|44917.5|44957.1|44917.1|0
1646103620000|2022-03-01 03:00:20|44947.5|44907.5|44947.5|44907.5|44947.5|44907.5|44947.5|44907.5|2
1646103630000|2022-03-01 03:00:30|44952.5|44912.5|44972.5|44932.5|44972.5|44932.5|44952.5|44912.5|0
1646103640000|2022-03-01 03:00:40|44967.8|44927.8|44972.5|44932.5|44972.5|44932.5|44967.5|44927.5|0
1646103650000|2022-03-01 03:00:50|44962.8|44922.8|44962.8|44922.8|44962.8|44922.8|44962.8|44922.8|0
1646103660000|2022-03-01 03:01:00|44958.2|44918.2|44962.8|44922.8|44962.8|44922.8|44957.5|44917.5|1
1646103670000|2022-03-01 03:01:10|44962.5|44922.5|44962.5|44922.5|44962.5|44922.5|44962.5|44922.5|0
1646103680000|2022-03-01 03:01:20|44967.5|44927.5|44967.5|44927.5|44967.5|44927.5|44967.5|44927.5|0
1646103710000|2022-03-01 03:01:50|44962.8|44922.8|44957.5|44917.5|44972.5|44932.5|44957.5|44917.5|1
1646103720000|2022-03-01 03:02:00|44962.1|44922.1|44972.5|44932.5|44972.5|44932.5|44962.1|44922.1|0
1646103730000|2022-03-01 03:02:10|44972.1|44932.1|44957.5|44917.5|44972.1|44932.1|44957.5|44917.5|1
1646103740000|2022-03-01 03:02:20|44952.8|44912.8|44952.8|44912.8|44952.8|44912.8|44947.8|44907.8|2
1646103750000|2022-03-01 03:02:30|44957.5|44917.5|44957.5|44917.5|44957.5|44917.5|44957.5|44917.5|0
1646103760000|2022-03-01 03:02:40|44962.1|44922.1|44957.8|44917.8|44962.5|44922.5|44957.8|44917.8|0
1646103780000|2022-03-01 03:03:00|44957.5|44917.5|44957.8|44917.8|44957.8|44917.8|44957.5|44917.5|0
1646103790000|2022-03-01 03:03:10|44962.5|44922.5|44962.5|44922.5|44962.5|44922.5|44962.5|44922.5|0
1646103800000|2022-03-01 03:03:20|44967.1|44927.1|44972.5|44932.5|44972.5|44932.5|44967.1|44927.1|1
1646103810000|2022-03-01 03:03:30|44972.8|44932.8|44972.8|44932.8|44972.8|44932.8|44972.8|44932.8|0
1646103830000|2022-03-01 03:03:50|44973.2|44933.2|44972.8|44932.8|44977.5|44937.5|44972.8|44932.8|1
1646103840000|2022-03-01 03:04:00|44977.5|44937.5|44978.5|44938.5|44992.8|44952.8|44977.5|44937.5|1
1646103850000|2022-03-01 03:04:10|44983.2|44943.2|44978.5|44938.5|44987.8|44947.8|44978.5|44938.5|0
1646103860000|2022-03-01 03:04:20|44983.2|44943.2|44987.8|44947.8|44987.8|44947.8|44983.2|44943.2|0
1646103870000|2022-03-01 03:04:30|44992.5|44952.5|44988.2|44948.2|44992.8|44952.8|44988.2|44948.2|0
1646103880000|2022-03-01 03:04:40|44983.2|44943.2|44987.8|44947.8|44987.8|44947.8|44983.2|44943.2|0
1646103890000|2022-03-01 03:04:50|44992.8|44952.8|44993.2|44953.2|44993.2|44953.2|44988.2|44948.2|1
1646103900000|2022-03-01 03:05:00|44988.5|44948.5|44988.2|44948.2|44992.8|44952.8|44988.2|44948.2|0
1646103920000|2022-03-01 03:05:20|44988.1|44948.1|44993.1|44953.1|44993.1|44953.1|44988.1|44948.1|0
1646103950000|2022-03-01 03:05:50|44979.2|44939.2|44979.2|44939.2|44979.2|44939.2|44979.2|44939.2|1
1646103960000|2022-03-01 03:06:00|44978.8|44938.8|44978.8|44938.8|44988.1|44948.1|44978.8|44938.8|3
1646103970000|2022-03-01 03:06:10|44973.5|44933.5|44973.1|44933.1|44978.1|44938.1|44973.1|44933.1|1
1646103980000|2022-03-01 03:06:20|44968.5|44928.5|44953.8|44913.8|44968.5|44928.5|44953.8|44913.8|4
1646103990000|2022-03-01 03:06:30|44953.5|44913.5|44953.5|44913.5|44953.5|44913.5|44948.5|44908.5|0
1646104000000|2022-03-01 03:06:40|44953.1|44913.1|44948.5|44908.5|44953.1|44913.1|44948.5|44908.5|2
1646104020000|2022-03-01 03:07:00|44943.8|44903.8|44948.5|44908.5|44948.5|44908.5|44943.8|44903.8|0
1646104030000|2022-03-01 03:07:10|44943.8|44903.8|44938.5|44898.5|44943.8|44903.8|44938.5|44898.5|0
1646104040000|2022-03-01 03:07:20|44933.5|44893.5|44933.5|44893.5|44933.5|44893.5|44933.1|44893.1|1
1646104050000|2022-03-01 03:07:30|44938.1|44898.1|44933.5|44893.5|44938.1|44898.1|44933.5|44893.5|1
1646104060000|2022-03-01 03:07:40|44923.8|44883.8|44923.5|44883.5|44928.5|44888.5|44923.5|44883.5|1
1646104070000|2022-03-01 03:07:50|44923.8|44883.8|44933.1|44893.1|44933.1|44893.1|44923.5|44883.5|2
1646104080000|2022-03-01 03:08:00|44933.5|44893.5|44943.1|44903.1|44943.1|44903.1|44933.5|44893.5|0
1646104110000|2022-03-01 03:08:30|44938.5|44898.5|44928.5|44888.5|44938.5|44898.5|44928.5|44888.5|1
1646104120000|2022-03-01 03:08:40|44923.5|44883.5|44923.5|44883.5|44923.5|44883.5|44923.5|44883.5|0
1646104130000|2022-03-01 03:08:50|44923.8|44883.8|44923.8|44883.8|44923.8|44883.8|44923.8|44883.8|1
1646104140000|2022-03-01 03:09:00|44928.1|44888.1|44933.1|44893.1|44933.1|44893.1|44928.1|44888.1|1
1646104150000|2022-03-01 03:09:10|44928.5|44888.5|44933.1|44893.1|44938.1|44898.1|44928.5|44888.5|1
1646104160000|2022-03-01 03:09:20|44928.5|44888.5|44933.1|44893.1|44933.1|44893.1|44928.5|44888.5|0
1646104170000|2022-03-01 03:09:30|44928.5|44888.5|44928.5|44888.5|44933.1|44893.1|44928.5|44888.5|0
1646104180000|2022-03-01 03:09:40|44933.1|44893.1|44928.5|44888.5|44933.5|44893.5|44928.5|44888.5|2
1646104190000|2022-03-01 03:09:50|44933.1|44893.1|44933.1|44893.1|44933.1|44893.1|44933.1|44893.1|0
1646104200000|2022-03-01 03:10:00|44928.5|44888.5|44933.1|44893.1|44938.1|44898.1|44928.5|44888.5|1
1646104210000|2022-03-01 03:10:10|44937.8|44897.8|44943.1|44903.1|44943.1|44903.1|44937.8|44897.8|2
1646104220000|2022-03-01 03:10:20|44953.5|44913.5|44953.5|44913.5|44953.5|44913.5|44953.5|44913.5|0
1646104230000|2022-03-01 03:10:30|44943.8|44903.8|44948.1|44908.1|44948.5|44908.5|44943.8|44903.8|0
1646104250000|2022-03-01 03:10:50|44953.1|44913.1|44953.5|44913.5|44953.5|44913.5|44953.1|44913.1|0
1646104270000|2022-03-01 03:11:10|44948.5|44908.5|44948.5|44908.5|44948.5|44908.5|44948.5|44908.5|0
1646104280000|2022-03-01 03:11:20|44953.1|44913.1|44938.1|44898.1|44953.1|44913.1|44933.5|44893.5|1
1646104290000|2022-03-01 03:11:30|44933.5|44893.5|44933.5|44893.5|44938.1|44898.1|44933.5|44893.5|0
1646104300000|2022-03-01 03:11:40|44938.1|44898.1|44943.1|44903.1|44943.1|44903.1|44938.1|44898.1|0
1646104310000|2022-03-01 03:11:50|44938.5|44898.5|44943.1|44903.1|44943.1|44903.1|44938.5|44898.5|0
1646104320000|2022-03-01 03:12:00|44938.5|44898.5|44938.1|44898.1|44938.5|44898.5|44938.1|44898.1|0
1646104330000|2022-03-01 03:12:10|44942.8|44902.8|44938.5|44898.5|44943.1|44903.1|44938.5|44898.5|0
1646104340000|2022-03-01 03:12:20|44943.1|44903.1|44938.1|44898.1|44943.1|44903.1|44938.1|44898.1|0
1646104360000|2022-03-01 03:12:40|44933.5|44893.5|44933.1|44893.1|44938.1|44898.1|44933.1|44893.1|1
1646104370000|2022-03-01 03:12:50|44932.8|44892.8|44913.1|44873.1|44932.8|44892.8|44913.1|44873.1|2
1646104380000|2022-03-01 03:13:00|44908.5|44868.5|44903.5|44863.5|44908.5|44868.5|44903.5|44863.5|0
1646104390000|2022-03-01 03:13:10|44903.1|44863.1|44898.1|44858.1|44903.1|44863.1|44893.5|44853.5|2
1646104400000|2022-03-01 03:13:20|44888.5|44848.5|44888.5|44848.5|44898.1|44858.1|44888.5|44848.5|0
1646104410000|2022-03-01 03:13:30|44888.8|44848.8|44898.5|44858.5|44903.1|44863.1|44888.8|44848.8|0
1646104420000|2022-03-01 03:13:40|44893.5|44853.5|44883.5|44843.5|44893.5|44853.5|44883.5|44843.5|1
1646104430000|2022-03-01 03:13:50|44888.1|44848.1|44888.1|44848.1|44888.5|44848.5|44883.1|44843.1|0
1646104440000|2022-03-01 03:14:00|44883.5|44843.5|44883.1|44843.1|44888.1|44848.1|44883.1|44843.1|0
1646104450000|2022-03-01 03:14:10|44878.5|44838.5|44883.1|44843.1|44883.1|44843.1|44878.5|44838.5|1
1646104460000|2022-03-01 03:14:20|44878.5|44838.5|44893.5|44853.5|44893.5|44853.5|44878.5|44838.5|1
1646104470000|2022-03-01 03:14:30|44898.1|44858.1|44903.1|44863.1|44903.1|44863.1|44898.1|44858.1|1
1646104480000|2022-03-01 03:14:40|44898.1|44858.1|44898.1|44858.1|44898.1|44858.1|44898.1|44858.1|0
1646104490000|2022-03-01 03:14:50|44908.1|44868.1|44903.5|44863.5|44908.1|44868.1|44903.5|44863.5|0
1646104500000|2022-03-01 03:15:00|44908.1|44868.1|44908.5|44868.5|44908.8|44868.8|44908.1|44868.1|0
1646104510000|2022-03-01 03:15:10|44908.8|44868.8|44908.4|44868.4|44908.8|44868.8|44908.4|44868.4|0
1646104530000|2022-03-01 03:15:30|44908.8|44868.8|44908.8|44868.8|44908.8|44868.8|44908.8|44868.8|0
1646104550000|2022-03-01 03:15:50|44908.4|44868.4|44923.4|44883.4|44923.4|44883.4|44908.4|44868.4|0
1646104560000|2022-03-01 03:16:00|44918.8|44878.8|44923.4|44883.4|44923.4|44883.4|44918.4|44878.4|0
1646104580000|2022-03-01 03:16:20|44928.4|44888.4|44928.4|44888.4|44928.4|44888.4|44928.4|44888.4|1
1646104600000|2022-03-01 03:16:40|44923.8|44883.8|44918.1|44878.1|44923.8|44883.8|44918.1|44878.1|0
1646104620000|2022-03-01 03:17:00|44922.8|44882.8|44928.1|44888.1|44928.1|44888.1|44922.8|44882.8|0
1646104640000|2022-03-01 03:17:20|44928.4|44888.4|44928.4|44888.4|44928.4|44888.4|44928.4|44888.4|0
1646104650000|2022-03-01 03:17:30|44928.8|44888.8|44928.8|44888.8|44928.8|44888.8|44928.8|44888.8|0
1646104660000|2022-03-01 03:17:40|44928.4|44888.4|44928.4|44888.4|44928.4|44888.4|44928.4|44888.4|0
1646104670000|2022-03-01 03:17:50|44928.1|44888.1|44928.1|44888.1|44928.1|44888.1|44923.4|44883.4|0
1646104680000|2022-03-01 03:18:00|44923.4|44883.4|44913.4|44873.4|44923.4|44883.4|44908.4|44868.4|0
1646104700000|2022-03-01 03:18:20|44908.4|44868.4|44913.4|44873.4|44913.4|44873.4|44908.4|44868.4|0
1646104710000|2022-03-01 03:18:30|44913.8|44873.8|44928.8|44888.8|44928.8|44888.8|44913.4|44873.4|8
1646104760000|2022-03-01 03:19:20|44928.4|44888.4|44928.8|44888.8|44928.8|44888.8|44928.4|44888.4|0
1646104780000|2022-03-01 03:19:40|44924.1|44884.1|44924.1|44884.1|44924.1|44884.1|44924.1|44884.1|0
1646104800000|2022-03-01 03:20:00|44928.8|44888.8|44929.1|44889.1|44929.1|44889.1|44928.8|44888.8|0
1646104810000|2022-03-01 03:20:10|44928.8|44888.8|44928.8|44888.8|44928.8|44888.8|44928.8|44888.8|0
1646104830000|2022-03-01 03:20:30|44923.8|44883.8|44928.8|44888.8|44928.8|44888.8|44923.8|44883.8|0
1646104870000|2022-03-01 03:21:10|44924.1|44884.1|44924.1|44884.1|44924.1|44884.1|44924.1|44884.1|0
1646104880000|2022-03-01 03:21:20|44928.8|44888.8|44928.8|44888.8|44928.8|44888.8|44928.8|44888.8|0
1646104890000|2022-03-01 03:21:30|44924.1|44884.1|44928.8|44888.8|44928.8|44888.8|44924.1|44884.1|0
1646104920000|2022-03-01 03:22:00|44924.1|44884.1|44928.8|44888.8|44928.8|44888.8|44924.1|44884.1|0
1646104940000|2022-03-01 03:22:20|44929.1|44889.1|44929.5|44889.5|44929.5|44889.5|44929.1|44889.1|0
1646104960000|2022-03-01 03:22:40|44928.8|44888.8|44928.8|44888.8|44928.8|44888.8|44928.8|44888.8|0
1646105020000|2022-03-01 03:23:40|44933.4|44893.4|44933.4|44893.4|44938.4|44898.4|44933.4|44893.4|0
1646105030000|2022-03-01 03:23:50|44928.8|44888.8|44928.8|44888.8|44928.8|44888.8|44928.8|44888.8|0
1646105060000|2022-03-01 03:24:20|44933.8|44893.8|44928.8|44888.8|44938.1|44898.1|44928.4|44888.4|4
1646105070000|2022-03-01 03:24:30|44933.4|44893.4|44933.4|44893.4|44933.4|44893.4|44933.4|44893.4|0
1646105080000|2022-03-01 03:24:40|44938.1|44898.1|44938.1|44898.1|44938.4|44898.4|44938.1|44898.1|0
1646105100000|2022-03-01 03:25:00|44937.7|44897.7|44933.4|44893.4|44937.7|44897.7|44933.4|44893.4|1
1646105120000|2022-03-01 03:25:20|44933.1|44893.1|44918.4|44878.4|44933.1|44893.1|44918.4|44878.4|3
1646105130000|2022-03-01 03:25:30|44923.1|44883.1|44923.1|44883.1|44923.1|44883.1|44923.1|44883.1|0
1646105160000|2022-03-01 03:26:00|44923.4|44883.4|44923.4|44883.4|44928.1|44888.1|44923.4|44883.4|0
1646105180000|2022-03-01 03:26:20|44918.7|44878.7|44918.7|44878.7|44923.4|44883.4|44918.7|44878.7|0
1646105200000|2022-03-01 03:26:40|44923.4|44883.4|44918.7|44878.7|44923.4|44883.4|44918.7|44878.7|0
1646105210000|2022-03-01 03:26:50|44923.4|44883.4|44928.4|44888.4|44928.4|44888.4|44923.4|44883.4|0
1646105230000|2022-03-01 03:27:10|44923.7|44883.7|44928.4|44888.4|44928.4|44888.4|44923.7|44883.7|0
1646105250000|2022-03-01 03:27:30|44923.7|44883.7|44923.4|44883.4|44923.7|44883.7|44923|44883|3
1646105260000|2022-03-01 03:27:40|44928|44888|44923.4|44883.4|44928|44888|44923.4|44883.4|5
1646105290000|2022-03-01 03:28:10|44928.4|44888.4|44923.4|44883.4|44928.4|44888.4|44923.4|44883.4|0
1646105300000|2022-03-01 03:28:20|44928.4|44888.4|44923.4|44883.4|44928.4|44888.4|44923.4|44883.4|2
1646105320000|2022-03-01 03:28:40|44928|44888|44928|44888|44928|44888|44928|44888|0
1646105330000|2022-03-01 03:28:50|44928.4|44888.4|44948.4|44908.4|44948.4|44908.4|44928.4|44888.4|14
1646105340000|2022-03-01 03:29:00|44943.7|44903.7|44958|44918|44958|44918|44943.4|44903.4|6
1646105350000|2022-03-01 03:29:10|44953.4|44913.4|44953|44913|44953.4|44913.4|44953|44913|6
1646105390000|2022-03-01 03:29:50|44957.7|44917.7|44953|44913|44958|44918|44953|44913|0
1646105420000|2022-03-01 03:30:20|44957.7|44917.7|44968.4|44928.4|44968.4|44928.4|44957.7|44917.7|3
1646105460000|2022-03-01 03:31:00|44973|44933|44963.7|44923.7|44973|44933|44963.7|44923.7|0
1646105470000|2022-03-01 03:31:10|44968.4|44928.4|44968.4|44928.4|44968.4|44928.4|44968.4|44928.4|0
1646105500000|2022-03-01 03:31:40|44977.7|44937.7|44963.7|44923.7|44977.7|44937.7|44963.7|44923.7|1
1646105530000|2022-03-01 03:32:10|44973.4|44933.4|44973.4|44933.4|44973.4|44933.4|44973.4|44933.4|1
1646105540000|2022-03-01 03:32:20|44973.7|44933.7|44983|44943|44983|44943|44973.7|44933.7|1
1646105550000|2022-03-01 03:32:30|44983.4|44943.4|44983.7|44943.7|44988.4|44948.4|44983.4|44943.4|0
1646105570000|2022-03-01 03:32:50|44988.4|44948.4|44983.7|44943.7|44988.4|44948.4|44983.7|44943.7|0
1646105580000|2022-03-01 03:33:00|44988.4|44948.4|44983|44943|44988.4|44948.4|44978.4|44938.4|0
1646105590000|2022-03-01 03:33:10|44978.4|44938.4|44973.7|44933.7|44983|44943|44973.7|44933.7|0
1646105600000|2022-03-01 03:33:20|44978.4|44938.4|44983|44943|44983|44943|44978.4|44938.4|0
1646105620000|2022-03-01 03:33:40|44973.7|44933.7|44973.7|44933.7|44978.4|44938.4|44973.7|44933.7|0
1646105630000|2022-03-01 03:33:50|44978.4|44938.4|44973.7|44933.7|44978.4|44938.4|44973.7|44933.7|0
1646105640000|2022-03-01 03:34:00|44978.4|44938.4|44973.7|44933.7|44978.4|44938.4|44973.7|44933.7|0
1646105650000|2022-03-01 03:34:10|44978.4|44938.4|44978.4|44938.4|44983|44943|44978.4|44938.4|0
1646105660000|2022-03-01 03:34:20|44978|44938|44978.4|44938.4|44978.4|44938.4|44978|44938|0
1646105670000|2022-03-01 03:34:30|44983|44943|44983|44943|44983|44943|44978.4|44938.4|0
1646105680000|2022-03-01 03:34:40|44978.4|44938.4|44978.4|44938.4|44978.4|44938.4|44978.4|44938.4|0
1646105710000|2022-03-01 03:35:10|44973.7|44933.7|44978.4|44938.4|44978.4|44938.4|44973.7|44933.7|0
1646105720000|2022-03-01 03:35:20|44983|44943|44983|44943|44983|44943|44983|44943|0
1646105730000|2022-03-01 03:35:30|44978.4|44938.4|44978.4|44938.4|44978.4|44938.4|44978.4|44938.4|0
1646105740000|2022-03-01 03:35:40|44973.4|44933.4|44973.4|44933.4|44973.4|44933.4|44973.4|44933.4|0
1646105750000|2022-03-01 03:35:50|44978.4|44938.4|44978.4|44938.4|44978.4|44938.4|44978.4|44938.4|0
1646105760000|2022-03-01 03:36:00|44978|44938|44978|44938|44978|44938|44978|44938|0
1646105770000|2022-03-01 03:36:10|44973|44933|44973|44933|44973|44933|44973|44933|0
1646105780000|2022-03-01 03:36:20|44968.4|44928.4|44963.4|44923.4|44968.4|44928.4|44963.4|44923.4|0
1646105790000|2022-03-01 03:36:30|44968.4|44928.4|44968.4|44928.4|44968.4|44928.4|44968.4|44928.4|0
1646105810000|2022-03-01 03:36:50|44963.4|44923.4|44968.4|44928.4|44973|44933|44963.4|44923.4|3
1646105850000|2022-03-01 03:37:30|44973|44933|44973|44933|44973|44933|44973|44933|0
1646105890000|2022-03-01 03:38:10|44978.3|44938.3|44978.3|44938.3|44978.3|44938.3|44978.3|44938.3|0
1646105930000|2022-03-01 03:38:50|44978|44938|44978|44938|44978|44938|44978|44938|0
1646105970000|2022-03-01 03:39:30|44968|44928|44968|44928|44968.3|44928.3|44968|44928|0
1646105980000|2022-03-01 03:39:40|44968.3|44928.3|44963.3|44923.3|44968.3|44928.3|44963.3|44923.3|0
1646106000000|2022-03-01 03:40:00|44968.3|44928.3|44963|44923|44968.3|44928.3|44963|44923|0
1646106010000|2022-03-01 03:40:10|44967.6|44927.6|44973|44933|44973.3|44933.3|44967.6|44927.6|1
1646106040000|2022-03-01 03:40:40|44968.3|44928.3|44973|44933|44973|44933|44968.3|44928.3|0
1646106050000|2022-03-01 03:40:50|44982.3|44942.3|44978.3|44938.3|44983|44943|44978.3|44938.3|0
1646106060000|2022-03-01 03:41:00|44983|44943|44978.3|44938.3|44983|44943|44978.3|44938.3|0
1646106090000|2022-03-01 03:41:30|44983|44943|44978.3|44938.3|44983|44943|44978.3|44938.3|0
1646106120000|2022-03-01 03:42:00|44973.3|44933.3|44968|44928|44973.3|44933.3|44968|44928|0
1646106130000|2022-03-01 03:42:10|44973|44933|44973|44933|44973|44933|44963.3|44923.3|2
1646106140000|2022-03-01 03:42:20|44968.3|44928.3|44968.3|44928.3|44968.3|44928.3|44968.3|44928.3|0
1646106150000|2022-03-01 03:42:30|44968|44928|44972.6|44932.6|44972.6|44932.6|44968|44928|0
1646106160000|2022-03-01 03:42:40|44973|44933|44973|44933|44973|44933|44973|44933|0
1646106170000|2022-03-01 03:42:50|44982.6|44942.6|44982.6|44942.6|44982.6|44942.6|44982.6|44942.6|0
1646106180000|2022-03-01 03:43:00|44983|44943|44973|44933|44983|44943|44968.3|44928.3|0
1646106200000|2022-03-01 03:43:20|||||||||1
1646106210000|2022-03-01 03:43:30|44983|44943|44983|44943|44983|44943|44983|44943|0
1646106220000|2022-03-01 03:43:40|44978.3|44938.3|44978|44938|44978.3|44938.3|44978|44938|0
1646106240000|2022-03-01 03:44:00|44978.3|44938.3|44983|44943|44983|44943|44978.3|44938.3|0
1646106250000|2022-03-01 03:44:10|44978.3|44938.3|44978.3|44938.3|44983|44943|44978.3|44938.3|0
1646106260000|2022-03-01 03:44:20|44978|44938|44978|44938|44978|44938|44978|44938|0
1646106280000|2022-03-01 03:44:40|44983|44943|44983|44943|44983|44943|44983|44943|0
1646106290000|2022-03-01 03:44:50|44978.3|44938.3|44978.3|44938.3|44978.3|44938.3|44978.3|44938.3|0
1646106300000|2022-03-01 03:45:00|44978|44938|44983|44943|44983|44943|44978|44938|0
1646106400000|2022-03-01 03:46:40|44978.3|44938.3|44978|44938|44978.3|44938.3|44973.3|44933.3|3
1646106410000|2022-03-01 03:46:50|44973.3|44933.3|44968|44928|44973.3|44933.3|44968|44928|0
1646106420000|2022-03-01 03:47:00|44963.3|44923.3|44963.3|44923.3|44963.3|44923.3|44963.3|44923.3|0
1646106430000|2022-03-01 03:47:10|44968|44928|44968.3|44928.3|44973|44933|44968|44928|0
1646106450000|2022-03-01 03:47:30|44973|44933|44973|44933|44973|44933|44973|44933|0
1646106460000|2022-03-01 03:47:40|44968.3|44928.3|44973|44933|44973|44933|44968.3|44928.3|0
1646106510000|2022-03-01 03:48:30|44973.3|44933.3|44983|44943|44983|44943|44973.3|44933.3|0
1646106550000|2022-03-01 03:49:10|44978.3|44938.3|44978.3|44938.3|44978.3|44938.3|44978.3|44938.3|0
1646106560000|2022-03-01 03:49:20|45003|44963|44993|44953|45003|44963|44988.6|44948.6|4
1646106570000|2022-03-01 03:49:30|44992.9|44952.9|44982.9|44942.9|44992.9|44952.9|44982.9|44942.9|0
1646106640000|2022-03-01 03:50:40|44972.9|44932.9|44972.9|44932.9|44972.9|44932.9|44972.9|44932.9|2
1646106660000|2022-03-01 03:51:00|44963.3|44923.3|44967.9|44927.9|44967.9|44927.9|44963.3|44923.3|0
1646106680000|2022-03-01 03:51:20|44963.3|44923.3|44962.9|44922.9|44963.3|44923.3|44962.9|44922.9|0
1646106710000|2022-03-01 03:51:50|44972.6|44932.6|44968.3|44928.3|44972.6|44932.6|44968.3|44928.3|0
1646106720000|2022-03-01 03:52:00|44967.9|44927.9|44967.9|44927.9|44967.9|44927.9|44967.9|44927.9|0
1646106760000|2022-03-01 03:52:40|44972.9|44932.9|44967.9|44927.9|44972.9|44932.9|44967.9|44927.9|0
1646106770000|2022-03-01 03:52:50|44972.6|44932.6|44972.9|44932.9|44972.9|44932.9|44972.6|44932.6|0
1646106800000|2022-03-01 03:53:20|44962.9|44922.9|44962.9|44922.9|44962.9|44922.9|44962.9|44922.9|0
1646106930000|2022-03-01 03:55:30|44967.9|44927.9|44962.9|44922.9|44972.9|44932.9|44962.9|44922.9|3
1646106960000|2022-03-01 03:56:00|44962.6|44922.6|44952.9|44912.9|44962.6|44922.6|44952.9|44912.9|1
1646107020000|2022-03-01 03:57:00|44962.2|44922.2|44962.9|44922.9|44962.9|44922.9|44962.2|44922.2|0
1646107030000|2022-03-01 03:57:10|44958.3|44918.3|44957.9|44917.9|44958.3|44918.3|44957.9|44917.9|0
1646107040000|2022-03-01 03:57:20|44962.6|44922.6|44962.9|44922.9|44962.9|44922.9|44962.6|44922.6|0
1646107060000|2022-03-01 03:57:40|44953.3|44913.3|44953.3|44913.3|44953.3|44913.3|44953.3|44913.3|0
1646107080000|2022-03-01 03:58:00|44952.9|44912.9|44952.9|44912.9|44952.9|44912.9|44952.9|44912.9|0
1646107120000|2022-03-01 03:58:40|44953.3|44913.3|44953.3|44913.3|44953.3|44913.3|44953.3|44913.3|0
1646107130000|2022-03-01 03:58:50|44952.9|44912.9|44952.9|44912.9|44952.9|44912.9|44952.9|44912.9|0
1646107170000|2022-03-01 03:59:30|44953.3|44913.3|44953.3|44913.3|44953.3|44913.3|44953.3|44913.3|0
1646107180000|2022-03-01 03:59:40|44962.9|44922.9|44962.9|44922.9|44962.9|44922.9|44962.9|44922.9|0
1646107190000|2022-03-01 03:59:50|44963.3|44923.3|44962.9|44922.9|44963.3|44923.3|44962.9|44922.9|0
1646107240000|2022-03-01 04:00:40|44958.2|44918.2|44958.2|44918.2|44958.2|44918.2|44957.9|44917.9|0
1646107260000|2022-03-01 04:01:00|44957.9|44917.9|44957.9|44917.9|44957.9|44917.9|44957.9|44917.9|0
1646107280000|2022-03-01 04:01:20|44958.2|44918.2|44957.9|44917.9|44958.2|44918.2|44957.9|44917.9|0
1646107310000|2022-03-01 04:01:50|44958.2|44918.2|44958.2|44918.2|44958.2|44918.2|44958.2|44918.2|0
1646107350000|2022-03-01 04:02:30|44957.9|44917.9|44958.2|44918.2|44958.2|44918.2|44957.9|44917.9|0
1646107360000|2022-03-01 04:02:40|44962.9|44922.9|44958.2|44918.2|44962.9|44922.9|44958.2|44918.2|0
1646107380000|2022-03-01 04:03:00|44962.9|44922.9|44968.2|44928.2|44968.2|44928.2|44962.9|44922.9|1
1646107410000|2022-03-01 04:03:30|44967.9|44927.9|44967.9|44927.9|44967.9|44927.9|44967.9|44927.9|0
1646107420000|2022-03-01 04:03:40|44968.2|44928.2|44968.2|44928.2|44968.2|44928.2|44968.2|44928.2|0
1646107430000|2022-03-01 04:03:50|44967.9|44927.9|44967.9|44927.9|44967.9|44927.9|44967.9|44927.9|0
1646107440000|2022-03-01 04:04:00|44962.9|44922.9|44962.9|44922.9|44962.9|44922.9|44962.9|44922.9|0
1646107600000|2022-03-01 04:06:40|44972.9|44932.9|44972.9|44932.9|44972.9|44932.9|44972.9|44932.9|1
1646107620000|2022-03-01 04:07:00|44963.2|44923.2|44963.2|44923.2|44963.2|44923.2|44963.2|44923.2|0
1646107630000|2022-03-01 04:07:10|44962.9|44922.9|44962.9|44922.9|44962.9|44922.9|44962.9|44922.9|0
1646107680000|2022-03-01 04:08:00|44972.9|44932.9|44972.9|44932.9|44972.9|44932.9|44972.9|44932.9|0
1646107690000|2022-03-01 04:08:10|44982.9|44942.9|44983.2|44943.2|44983.2|44943.2|44982.9|44942.9|0
1646107700000|2022-03-01 04:08:20|44978.6|44938.6|44978.6|44938.6|44978.6|44938.6|44978.6|44938.6|0
1646107730000|2022-03-01 04:08:50|44973.6|44933.6|44973.6|44933.6|44973.6|44933.6|44973.6|44933.6|0
1646107740000|2022-03-01 04:09:00|44978.2|44938.2|44978.2|44938.2|44978.2|44938.2|44978.2|44938.2|0
1646107780000|2022-03-01 04:09:40|44973.6|44933.6|44973.6|44933.6|44973.6|44933.6|44973.6|44933.6|1
1646107790000|2022-03-01 04:09:50|44978.2|44938.2|44978.2|44938.2|44978.2|44938.2|44978.2|44938.2|0
1646107810000|2022-03-01 04:10:10|44983.2|44943.2|44978.6|44938.6|44983.2|44943.2|44978.6|44938.6|0
1646107830000|2022-03-01 04:10:30|44983.2|44943.2|44983.2|44943.2|44988.2|44948.2|44978.6|44938.6|1
1646107840000|2022-03-01 04:10:40|44978.6|44938.6|44978.6|44938.6|44978.6|44938.6|44978.6|44938.6|0
1646107860000|2022-03-01 04:11:00|44978.5|44938.5|44983.2|44943.2|44983.2|44943.2|44978.5|44938.5|0
1646107900000|2022-03-01 04:11:40|44987.8|44947.8|44978.2|44938.2|44987.8|44947.8|44978.2|44938.2|0
1646107920000|2022-03-01 04:12:00|44982.8|44942.8|44978.2|44938.2|44982.8|44942.8|44978.2|44938.2|0
1646107980000|2022-03-01 04:13:00|44972.8|44932.8|44972.8|44932.8|44972.8|44932.8|44972.8|44932.8|0
1646108020000|2022-03-01 04:13:40|44978.2|44938.2|44978.2|44938.2|44978.2|44938.2|44978.2|44938.2|0
1646108110000|2022-03-01 04:15:10|44982.8|44942.8|44987.8|44947.8|44988.2|44948.2|44982.8|44942.8|0
1646108130000|2022-03-01 04:15:30|44983.2|44943.2|44983.2|44943.2|44983.2|44943.2|44983.2|44943.2|0
1646108150000|2022-03-01 04:15:50|44982.1|44942.1|44972.8|44932.8|44982.1|44942.1|44968.2|44928.2|2
1646108210000|2022-03-01 04:16:50|44968.2|44928.2|44968.2|44928.2|44968.2|44928.2|44968.2|44928.2|0
1646108220000|2022-03-01 04:17:00|44967.8|44927.8|44958.2|44918.2|44967.8|44927.8|44952.8|44912.8|4
1646108230000|2022-03-01 04:17:10|44957.8|44917.8|44957.8|44917.8|44957.8|44917.8|44953.2|44913.2|0
1646108240000|2022-03-01 04:17:20|44953.2|44913.2|44953.2|44913.2|44953.2|44913.2|44953.2|44913.2|0
1646108270000|2022-03-01 04:17:50|44958.2|44918.2|44958.2|44918.2|44958.2|44918.2|44958.2|44918.2|0
1646108290000|2022-03-01 04:18:10|44953.2|44913.2|44953.2|44913.2|44953.2|44913.2|44953.2|44913.2|0
1646108340000|2022-03-01 04:19:00|||||||||1
1646108350000|2022-03-01 04:19:10|44952.8|44912.8|44952.8|44912.8|44952.8|44912.8|44952.8|44912.8|0
1646108360000|2022-03-01 04:19:20|44953.2|44913.2|44958.2|44918.2|44958.2|44918.2|44953.2|44913.2|5
1646108400000|2022-03-01 04:20:00|44962.8|44922.8|44958.2|44918.2|44962.8|44922.8|44958.2|44918.2|0
1646108420000|2022-03-01 04:20:20|44962.8|44922.8|44958.2|44918.2|44962.8|44922.8|44958.2|44918.2|0
1646108470000|2022-03-01 04:21:10|44957.8|44917.8|44957.8|44917.8|44957.8|44917.8|44957.8|44917.8|0
1646108480000|2022-03-01 04:21:20|44953.2|44913.2|44953.2|44913.2|44953.2|44913.2|44953.2|44913.2|0
1646108490000|2022-03-01 04:21:30|44948.2|44908.2|44948.2|44908.2|44948.2|44908.2|44948.2|44908.2|0
1646108510000|2022-03-01 04:21:50|44947.8|44907.8|44937.8|44897.8|44947.8|44907.8|44933.2|44893.2|2
1646108560000|2022-03-01 04:22:40|44933.1|44893.1|44933.1|44893.1|44933.1|44893.1|44933.1|44893.1|0
1646108570000|2022-03-01 04:22:50|44937.8|44897.8|44937.8|44897.8|44937.8|44897.8|44937.8|44897.8|0
1646108630000|2022-03-01 04:23:50|44938.1|44898.1|44938.1|44898.1|44938.1|44898.1|44938.1|44898.1|1
1646108640000|2022-03-01 04:24:00|44928.8|44888.8|44942.8|44902.8|44942.8|44902.8|44928.8|44888.8|2
1646108720000|2022-03-01 04:25:20|44943.1|44903.1|44943.1|44903.1|44943.1|44903.1|44943.1|44903.1|0
1646108730000|2022-03-01 04:25:30|44947.8|44907.8|44952.8|44912.8|44952.8|44912.8|44947.8|44907.8|1
1646108740000|2022-03-01 04:25:40|44948.1|44908.1|44942.8|44902.8|44948.1|44908.1|44942.8|44902.8|0
1646108760000|2022-03-01 04:26:00|44938.1|44898.1|44928.1|44888.1|44942.8|44902.8|44928.1|44888.1|2
1646108770000|2022-03-01 04:26:10|44933.1|44893.1|44933.1|44893.1|44933.1|44893.1|44933.1|44893.1|1
1646108800000|2022-03-01 04:26:40|44932.8|44892.8|44932.8|44892.8|44932.8|44892.8|44932.8|44892.8|0
1646108850000|2022-03-01 04:27:30|44928.1|44888.1|44928.1|44888.1|44928.1|44888.1|44928.1|44888.1|0
1646108860000|2022-03-01 04:27:40|44927.8|44887.8|44922.8|44882.8|44927.8|44887.8|44922.8|44882.8|2
1646108900000|2022-03-01 04:28:20|44932.8|44892.8|44932.8|44892.8|44932.8|44892.8|44932.8|44892.8|1
1646108940000|2022-03-01 04:29:00|44927.8|44887.8|44927.8|44887.8|44927.8|44887.8|44927.8|44887.8|0
1646108950000|2022-03-01 04:29:10|44927.4|44887.4|44922.8|44882.8|44927.4|44887.4|44918.1|44878.1|1
1646108980000|2022-03-01 04:29:40|44918.1|44878.1|44922.8|44882.8|44922.8|44882.8|44918.1|44878.1|0
1646109000000|2022-03-01 04:30:00|44918.1|44878.1|44922.8|44882.8|44922.8|44882.8|44918.1|44878.1|1
1646109020000|2022-03-01 04:30:20|44918.1|44878.1|44918.1|44878.1|44918.1|44878.1|44918.1|44878.1|0
1646109070000|2022-03-01 04:31:10|44918.5|44878.5|44918.5|44878.5|44918.5|44878.5|44918.1|44878.1|0
1646109080000|2022-03-01 04:31:20|44928.1|44888.1|44928.5|44888.5|44928.5|44888.5|44928.1|44888.1|5
1646109100000|2022-03-01 04:31:40|44926.4|44886.4|44913.5|44873.5|44926.4|44886.4|44913.5|44873.5|4
1646109110000|2022-03-01 04:31:50|44912.8|44872.8|44912.8|44872.8|44912.8|44872.8|44912.8|44872.8|0
1646109180000|2022-03-01 04:33:00|44908.1|44868.1|44908.1|44868.1|44908.1|44868.1|44908.1|44868.1|0
1646109190000|2022-03-01 04:33:10|44912.8|44872.8|44908.1|44868.1|44912.8|44872.8|44908.1|44868.1|0
1646109200000|2022-03-01 04:33:20|||||||||2
1646109210000|2022-03-01 04:33:30|44912.8|44872.8|44912.8|44872.8|44912.8|44872.8|44912.8|44872.8|2
1646109230000|2022-03-01 04:33:50|44912.7|44872.7|44898.1|44858.1|44912.7|44872.7|44898.1|44858.1|1
1646109290000|2022-03-01 04:34:50|44893.4|44853.4|44898.1|44858.1|44898.1|44858.1|44893.4|44853.4|0
1646109320000|2022-03-01 04:35:20|44892.7|44852.7|44892.7|44852.7|44892.7|44852.7|44892.7|44852.7|0
1646109330000|2022-03-01 04:35:30|44902|44862|44898.1|44858.1|44902.7|44862.7|44898.1|44858.1|2
1646109340000|2022-03-01 04:35:40|44902.4|44862.4|44897.7|44857.7|44902.7|44862.7|44897.7|44857.7|0
1646109470000|2022-03-01 04:37:50|44892.7|44852.7|44897.7|44857.7|44902.7|44862.7|44892.7|44852.7|2
1646109480000|2022-03-01 04:38:00|44902.4|44862.4|44902.7|44862.7|44902.7|44862.7|44902.4|44862.4|0
1646109540000|2022-03-01 04:39:00|44893.4|44853.4|44893.4|44853.4|44893.4|44853.4|44893.4|44853.4|0
1646109550000|2022-03-01 04:39:10|44892.7|44852.7|44892.7|44852.7|44892.7|44852.7|44892.7|44852.7|0
1646109560000|2022-03-01 04:39:20|44897.4|44857.4|44902.4|44862.4|44902.4|44862.4|44897.4|44857.4|0
1646109570000|2022-03-01 04:39:30|44902.7|44862.7|44902.7|44862.7|44902.7|44862.7|44902.7|44862.7|0
1646109610000|2022-03-01 04:40:10|44893.4|44853.4|44902.7|44862.7|44902.7|44862.7|44892.7|44852.7|1
1646109830000|2022-03-01 04:43:50|44912.7|44872.7|44912.7|44872.7|44912.7|44872.7|44912.7|44872.7|1
1646109920000|2022-03-01 04:45:20|44908|44868|44902.7|44862.7|44908|44868|44902.7|44862.7|0
1646110110000|2022-03-01 04:48:30|44903|44863|44912.7|44872.7|44912.7|44872.7|44903|44863|3
1646110130000|2022-03-01 04:48:50|44922.3|44882.3|44922.7|44882.7|44922.7|44882.7|44922.3|44882.3|4
1646110150000|2022-03-01 04:49:10|44918|44878|44912.7|44872.7|44918|44878|44912.7|44872.7|0
1646110160000|2022-03-01 04:49:20|44937|44897|44937|44897|44937|44897|44937|44897|6
1646110190000|2022-03-01 04:49:50|44932.3|44892.3|44932.3|44892.3|44932.3|44892.3|44927.7|44887.7|9
1646110250000|2022-03-01 04:50:50|44927.7|44887.7|44927.7|44887.7|44927.7|44887.7|44927.7|44887.7|0
1646110260000|2022-03-01 04:51:00|44932.3|44892.3|44932.3|44892.3|44932.3|44892.3|44932.3|44892.3|0
1646110300000|2022-03-01 04:51:40|44917.3|44877.3|44917.3|44877.3|44917.3|44877.3|44917.3|44877.3|0
1646110320000|2022-03-01 04:52:00|44917|44877|44917.3|44877.3|44917.3|44877.3|44917|44877|0
1646110500000|2022-03-01 04:55:00|44907.3|44867.3|44907.3|44867.3|44907.3|44867.3|44907.3|44867.3|2
1646110560000|2022-03-01 04:56:00|44902.6|44862.6|44906.9|44866.9|44906.9|44866.9|44902.3|44862.3|0
1646110570000|2022-03-01 04:56:10|44907.3|44867.3|44907.3|44867.3|44907.3|44867.3|44907.3|44867.3|0
1646110610000|2022-03-01 04:56:50|44907.6|44867.6|44902.6|44862.6|44907.6|44867.6|44902.6|44862.6|0
1646110620000|2022-03-01 04:57:00|44907.3|44867.3|44907.6|44867.6|44907.6|44867.6|44907.3|44867.3|0
1646110660000|2022-03-01 04:57:40|44902.6|44862.6|44907.3|44867.3|44907.3|44867.3|44902.6|44862.6|0
1646110680000|2022-03-01 04:58:00|44907.6|44867.6|44907.6|44867.6|44907.6|44867.6|44907.6|44867.6|0
1646110700000|2022-03-01 04:58:20|44902.6|44862.6|44902.6|44862.6|44902.6|44862.6|44902.6|44862.6|0
1646110750000|2022-03-01 04:59:10|44907.6|44867.6|44912.6|44872.6|44912.6|44872.6|44907.6|44867.6|0
1646110770000|2022-03-01 04:59:30|44917.3|44877.3|44917.6|44877.6|44917.6|44877.6|44917.3|44877.3|0
1646110820000|2022-03-01 05:00:20|44922.3|44882.3|44927.3|44887.3|44927.3|44887.3|44917.6|44877.6|0
1646110830000|2022-03-01 05:00:30|44922.6|44882.6|44917.6|44877.6|44922.6|44882.6|44917.3|44877.3|0
1646110840000|2022-03-01 05:00:40|44922.3|44882.3|44922.3|44882.3|44922.3|44882.3|44922.3|44882.3|0
1646110860000|2022-03-01 05:01:00|44921.6|44881.6|44912.6|44872.6|44921.6|44881.6|44908|44868|5
1646110870000|2022-03-01 05:01:10|44913|44873|44892.6|44852.6|44913|44873|44892.6|44852.6|2
1646110890000|2022-03-01 05:01:30|44897.3|44857.3|44897.3|44857.3|44897.3|44857.3|44897.3|44857.3|0
1646110960000|2022-03-01 05:02:40|44892.6|44852.6|44892.3|44852.3|44892.6|44852.6|44892.3|44852.3|0
1646111010000|2022-03-01 05:03:30|44896.9|44856.9|44896.9|44856.9|44896.9|44856.9|44896.9|44856.9|0
1646111020000|2022-03-01 05:03:40|44892.3|44852.3|44892.3|44852.3|44892.3|44852.3|44892.3|44852.3|0
1646111060000|2022-03-01 05:04:20|44896.9|44856.9|44892.3|44852.3|44896.9|44856.9|44892.3|44852.3|0
1646111080000|2022-03-01 05:04:40|44896.9|44856.9|44892.3|44852.3|44896.9|44856.9|44892.3|44852.3|0
1646111090000|2022-03-01 05:04:50|44896.9|44856.9|44896.9|44856.9|44896.9|44856.9|44896.9|44856.9|0
1646111200000|2022-03-01 05:06:40|44902.6|44862.6|44902.2|44862.2|44902.6|44862.6|44897.6|44857.6|0
1646111320000|2022-03-01 05:08:40|44907.2|44867.2|44907.2|44867.2|44907.2|44867.2|44907.2|44867.2|1
1646111380000|2022-03-01 05:09:40|44902.2|44862.2|44902.2|44862.2|44902.2|44862.2|44902.2|44862.2|0
1646111480000|2022-03-01 05:11:20|44906.9|44866.9|44906.9|44866.9|44906.9|44866.9|44906.9|44866.9|0
1646111530000|2022-03-01 05:12:10|44907.2|44867.2|44907.2|44867.2|44907.2|44867.2|44907.2|44867.2|0
1646111610000|2022-03-01 05:13:30|44911.9|44871.9|44911.9|44871.9|44911.9|44871.9|44911.9|44871.9|0
1646111670000|2022-03-01 05:14:30|44917.2|44877.2|44917.6|44877.6|44917.6|44877.6|44917.2|44877.2|1
1646111700000|2022-03-01 05:15:00|44926.9|44886.9|44926.9|44886.9|44926.9|44886.9|44922.2|44882.2|0
1646111720000|2022-03-01 05:15:20|44927.2|44887.2|44927.2|44887.2|44927.2|44887.2|44922.6|44882.6|0
1646111740000|2022-03-01 05:15:40|44922.6|44882.6|44921.9|44881.9|44922.6|44882.6|44921.9|44881.9|0
1646111760000|2022-03-01 05:16:00|44907.2|44867.2|44907.2|44867.2|44907.2|44867.2|44907.2|44867.2|2
1646111770000|2022-03-01 05:16:10|44907.6|44867.6|44907.6|44867.6|44907.6|44867.6|44907.6|44867.6|0
1646111780000|2022-03-01 05:16:20|44912.2|44872.2|44912.2|44872.2|44916.9|44876.9|44912.2|44872.2|0
1646111830000|2022-03-01 05:17:10|44916.9|44876.9|44912.2|44872.2|44916.9|44876.9|44912.2|44872.2|0
1646111850000|2022-03-01 05:17:30|44911.8|44871.8|44911.8|44871.8|44912.2|44872.2|44911.8|44871.8|0
1646111900000|2022-03-01 05:18:20|44916.8|44876.8|44916.8|44876.8|44916.8|44876.8|44916.8|44876.8|0
1646111920000|2022-03-01 05:18:40|44917.2|44877.2|44917.2|44877.2|44917.2|44877.2|44917.2|44877.2|0
1646111940000|2022-03-01 05:19:00|44912.5|44872.5|44912.2|44872.2|44912.5|44872.5|44912.2|44872.2|0
1646111950000|2022-03-01 05:19:10|44917.2|44877.2|44921.8|44881.8|44921.8|44881.8|44917.2|44877.2|0
1646112090000|2022-03-01 05:21:30|44926.5|44886.5|44912.2|44872.2|44926.5|44886.5|44912.2|44872.2|2
1646112100000|2022-03-01 05:21:40|44911.8|44871.8|44911.8|44871.8|44911.8|44871.8|44911.8|44871.8|0
1646112140000|2022-03-01 05:22:20|44912.2|44872.2|44912.2|44872.2|44912.2|44872.2|44912.2|44872.2|0
1646112220000|2022-03-01 05:23:40|44916.8|44876.8|44912.5|44872.5|44917.2|44877.2|44912.5|44872.5|0
1646112240000|2022-03-01 05:24:00|44917.2|44877.2|44917.2|44877.2|44917.2|44877.2|44917.2|44877.2|0
1646112250000|2022-03-01 05:24:10|44931.8|44891.8|44931.8|44891.8|44931.8|44891.8|44931.8|44891.8|2
1646112260000|2022-03-01 05:24:20|44932.2|44892.2|44932.2|44892.2|44932.2|44892.2|44932.2|44892.2|0
1646112270000|2022-03-01 05:24:30|44927.5|44887.5|44927.5|44887.5|44927.5|44887.5|44927.2|44887.2|1
1646112280000|2022-03-01 05:24:40|44932.2|44892.2|44927.5|44887.5|44937.2|44897.2|44927.5|44887.5|0
1646112330000|2022-03-01 05:25:30|44932.2|44892.2|44927.5|44887.5|44932.2|44892.2|44927.5|44887.5|0
1646112340000|2022-03-01 05:25:40|44936.8|44896.8|44927.5|44887.5|44936.8|44896.8|44927.5|44887.5|0
1646112370000|2022-03-01 05:26:10|44932.2|44892.2|44936.8|44896.8|44936.8|44896.8|44932.2|44892.2|0
1646112380000|2022-03-01 05:26:20|44932.2|44892.2|44932.2|44892.2|44932.2|44892.2|44932.2|44892.2|0
1646112390000|2022-03-01 05:26:30|44932.5|44892.5|44932.5|44892.5|44932.5|44892.5|44932.5|44892.5|0
1646112400000|2022-03-01 05:26:40|44927.2|44887.2|44927.2|44887.2|44927.2|44887.2|44927.2|44887.2|0
1646112460000|2022-03-01 05:27:40|44932.2|44892.2|44932.2|44892.2|44936.8|44896.8|44932.2|44892.2|0
1646112470000|2022-03-01 05:27:50|44937.2|44897.2|44937.2|44897.2|44937.2|44897.2|44937.2|44897.2|0
1646112520000|2022-03-01 05:28:40|44937.1|44897.1|44937.1|44897.1|44937.1|44897.1|44937.1|44897.1|0
1646112540000|2022-03-01 05:29:00|||||||||2
1646112550000|2022-03-01 05:29:10|44932.5|44892.5|44932.5|44892.5|44932.5|44892.5|44932.5|44892.5|0
1646112600000|2022-03-01 05:30:00|44927.5|44887.5|44942.1|44902.1|44942.1|44902.1|44927.5|44887.5|0
1646112610000|2022-03-01 05:30:10|44937.5|44897.5|44942.1|44902.1|44942.1|44902.1|44937.5|44897.5|0
1646112620000|2022-03-01 05:30:20|44937.5|44897.5|44942.5|44902.5|44942.5|44902.5|44937.5|44897.5|0
1646112630000|2022-03-01 05:30:30|44947.1|44907.1|44962.5|44922.5|44962.5|44922.5|44947.1|44907.1|0
1646112640000|2022-03-01 05:30:40|44967.5|44927.5|44977.1|44937.1|44977.1|44937.1|44967.5|44927.5|0
1646112650000|2022-03-01 05:30:50|44977.5|44937.5|44982.5|44942.5|44982.5|44942.5|44977.5|44937.5|0
1646112660000|2022-03-01 05:31:00|44972.8|44932.8|44957.5|44917.5|44976.8|44936.8|44957.1|44917.1|4
1646112670000|2022-03-01 05:31:10|44962.1|44922.1|44977.1|44937.1|44977.1|44937.1|44962.1|44922.1|0
1646112720000|2022-03-01 05:32:00|44972.5|44932.5|44962.5|44922.5|44972.5|44932.5|44962.5|44922.5|0
1646112730000|2022-03-01 05:32:10|44957.8|44917.8|44957.8|44917.8|44957.8|44917.8|44957.8|44917.8|0
1646112740000|2022-03-01 05:32:20|44967.1|44927.1|44967.1|44927.1|44967.1|44927.1|44967.1|44927.1|0
1646112750000|2022-03-01 05:32:30|44967.5|44927.5|44967.5|44927.5|44967.5|44927.5|44967.5|44927.5|0
1646112790000|2022-03-01 05:33:10|44967.1|44927.1|44967.5|44927.5|44967.5|44927.5|44962.5|44922.5|0
1646112800000|2022-03-01 05:33:20|44972.1|44932.1|44972.1|44932.1|44972.1|44932.1|44972.1|44932.1|0
1646112810000|2022-03-01 05:33:30|44972.5|44932.5|44972.5|44932.5|44972.5|44932.5|44972.5|44932.5|0
1646112840000|2022-03-01 05:34:00|44972.8|44932.8|44977.5|44937.5|44977.5|44937.5|44972.8|44932.8|0
1646112880000|2022-03-01 05:34:40|44977.8|44937.8|44977.8|44937.8|44977.8|44937.8|44977.8|44937.8|0
1646112890000|2022-03-01 05:34:50|44982.5|44942.5|44982.5|44942.5|44982.5|44942.5|44982.5|44942.5|0
1646112900000|2022-03-01 05:35:00|44982.8|44942.8|44982.8|44942.8|44982.8|44942.8|44982.5|44942.5|0
1646112920000|2022-03-01 05:35:20|44987.5|44947.5|44997.5|44957.5|44997.5|44957.5|44987.5|44947.5|1
1646112930000|2022-03-01 05:35:30|45002.1|44962.1|45002.5|44962.5|45007.1|44967.1|44997.5|44957.5|0
1646112940000|2022-03-01 05:35:40|45007.1|44967.1|45007.1|44967.1|45007.1|44967.1|45007.1|44967.1|0
1646112950000|2022-03-01 05:35:50|45002.5|44962.5|44997.5|44957.5|45002.5|44962.5|44997.1|44957.1|0
1646112960000|2022-03-01 05:36:00|44997.1|44957.1|44997.5|44957.5|44997.5|44957.5|44997.1|44957.1|0
1646112980000|2022-03-01 05:36:20|44997.1|44957.1|44997.5|44957.5|44997.5|44957.5|44997.1|44957.1|0
1646113020000|2022-03-01 05:37:00|45002.1|44962.1|44997.5|44957.5|45002.1|44962.1|44997.5|44957.5|0
1646113050000|2022-03-01 05:37:30|44987.8|44947.8|44997.5|44957.5|44997.5|44957.5|44987.8|44947.8|0
1646113060000|2022-03-01 05:37:40|44992.8|44952.8|44997.5|44957.5|44997.5|44957.5|44992.8|44952.8|0
1646113070000|2022-03-01 05:37:50|45045.3|45005.3|45045.3|45005.3|45045.3|45005.3|45045.3|45005.3|26
1646113080000|2022-03-01 05:38:00|45048.2|45008.2|45048.2|45008.2|45048.2|45008.2|45048.2|45008.2|0
1646113090000|2022-03-01 05:38:10|45047.8|45007.8|45047.8|45007.8|45047.8|45007.8|45047.8|45007.8|0
1646113100000|2022-03-01 05:38:20|45027.8|44987.8|45027.8|44987.8|45027.8|44987.8|45027.8|44987.8|1
1646113130000|2022-03-01 05:38:50|45032.5|44992.5|45027.8|44987.8|45032.5|44992.5|45027.8|44987.8|0
1646113180000|2022-03-01 05:39:40|45032.5|44992.5|45027.8|44987.8|45032.5|44992.5|45027.8|44987.8|0
1646113200000|2022-03-01 05:40:00|45032.8|44992.8|45047.5|45007.5|45047.5|45007.5|45032.8|44992.8|0
1646113210000|2022-03-01 05:40:10|45037.8|44997.8|45037.8|44997.8|45042.4|45002.4|45032.8|44992.8|0
1646113230000|2022-03-01 05:40:30|45068.5|45028.5|45068.5|45028.5|45068.5|45028.5|45068.5|45028.5|1
1646113240000|2022-03-01 05:40:40|45068.2|45028.2|45063.5|45023.5|45068.2|45028.2|45063.5|45023.5|0
1646113260000|2022-03-01 05:41:00|45058.9|45018.9|45058.9|45018.9|45058.9|45018.9|45058.9|45018.9|0
1646113280000|2022-03-01 05:41:20|45058.5|45018.5|45058.2|45018.2|45058.5|45018.5|45058.2|45018.2|0
1646113290000|2022-03-01 05:41:30|45067.4|45027.4|45058.2|45018.2|45067.4|45027.4|45058.2|45018.2|1
1646113310000|2022-03-01 05:41:50|45057.8|45017.8|45053.1|45013.1|45057.8|45017.8|45053.1|45013.1|0
1646113320000|2022-03-01 05:42:00|45057.8|45017.8|45028.5|44988.5|45057.8|45017.8|45028.5|44988.5|4
1646113440000|2022-03-01 05:44:00|45033.1|44993.1|45038.5|44998.5|45043.1|45003.1|45033.1|44993.1|0
1646113460000|2022-03-01 05:44:20|45043.1|45003.1|45043.1|45003.1|45043.1|45003.1|45043.1|45003.1|0
1646113480000|2022-03-01 05:44:40|45038.5|44998.5|45038.5|44998.5|45038.5|44998.5|45038.5|44998.5|0
1646113500000|2022-03-01 05:45:00|45039.2|44999.2|45038.8|44998.8|45048.5|45008.5|45038.8|44998.8|0
1646113510000|2022-03-01 05:45:10|45038.1|44998.1|45043.5|45003.5|45043.5|45003.5|45038.1|44998.1|0
1646113560000|2022-03-01 05:46:00|45048.1|45008.1|45048.5|45008.5|45048.5|45008.5|45048.1|45008.1|0
1646113690000|2022-03-01 05:48:10|45048.8|45008.8|45053.8|45013.8|45053.8|45013.8|45048.8|45008.8|0
1646113710000|2022-03-01 05:48:30|45067.8|45027.8|45068.5|45028.5|45068.5|45028.5|45067.8|45027.8|2
1646113740000|2022-03-01 05:49:00|45073.5|45033.5|45073.5|45033.5|45073.5|45033.5|45073.5|45033.5|0
1646113750000|2022-03-01 05:49:10|45078.1|45038.1|45078.1|45038.1|45078.1|45038.1|45078.1|45038.1|0
1646113760000|2022-03-01 05:49:20|45073.5|45033.5|45088.5|45048.5|45088.5|45048.5|45073.5|45033.5|1
1646113780000|2022-03-01 05:49:40|45079.2|45039.2|45088.1|45048.1|45088.1|45048.1|45079.2|45039.2|0
1646113790000|2022-03-01 05:49:50|45083.5|45043.5|45083.5|45043.5|45088.1|45048.1|45078.8|45038.8|0
1646113800000|2022-03-01 05:50:00|45088.1|45048.1|45083.5|45043.5|45088.1|45048.1|45083.5|45043.5|0
1646113810000|2022-03-01 05:50:10|45073.5|45033.5|45078.5|45038.5|45083.1|45043.1|45073.5|45033.5|0
1646113820000|2022-03-01 05:50:20|45078.8|45038.8|45083.8|45043.8|45083.8|45043.8|45078.8|45038.8|0
1646113850000|2022-03-01 05:50:50|45083.5|45043.5|45083.5|45043.5|45083.5|45043.5|45083.5|45043.5|0
1646113860000|2022-03-01 05:51:00|45078.5|45038.5|45083.1|45043.1|45083.1|45043.1|45078.5|45038.5|0
1646113880000|2022-03-01 05:51:20|45088.5|45048.5|45118.1|45078.1|45133.1|45093.1|45088.5|45048.5|25
1646113890000|2022-03-01 05:51:30|45117.8|45077.8|45117.8|45077.8|45117.8|45077.8|45117.8|45077.8|0
1646113920000|2022-03-01 05:52:00|45117.4|45077.4|45107.8|45067.8|45117.4|45077.4|45107.8|45067.8|0
1646113930000|2022-03-01 05:52:10|45102.8|45062.8|45078.1|45038.1|45102.8|45062.8|45078.1|45038.1|1
1646113940000|2022-03-01 05:52:20|45087.7|45047.7|45087.7|45047.7|45087.7|45047.7|45087.7|45047.7|0
1646113950000|2022-03-01 05:52:30|45078.1|45038.1|45078.1|45038.1|45078.1|45038.1|45078.1|45038.1|0
1646113960000|2022-03-01 05:52:40|45092.4|45052.4|45087.7|45047.7|45092.4|45052.4|45087.7|45047.7|0
1646113980000|2022-03-01 05:53:00|45092.4|45052.4|45092.4|45052.4|45092.4|45052.4|45092.4|45052.4|0
1646113990000|2022-03-01 05:53:10|45087.7|45047.7|45087.7|45047.7|45087.7|45047.7|45087.7|45047.7|0
1646114000000|2022-03-01 05:53:20|45077.7|45037.7|45077.7|45037.7|45077.7|45037.7|45077.7|45037.7|0
1646114020000|2022-03-01 05:53:40|||||||||1
1646114040000|2022-03-01 05:54:00|45082.4|45042.4|45082.7|45042.7|45082.7|45042.7|45082.4|45042.4|0
1646114050000|2022-03-01 05:54:10|45077.7|45037.7|45077.7|45037.7|45077.7|45037.7|45077.7|45037.7|0
1646114060000|2022-03-01 05:54:20|45107|45067|45107|45067|45107|45067|45107|45067|7
1646114070000|2022-03-01 05:54:30|45107.4|45067.4|45107.4|45067.4|45112|45072|45107.4|45067.4|0
1646114080000|2022-03-01 05:54:40|45112|45072|45117|45077|45117|45077|45112|45072|0
1646114090000|2022-03-01 05:54:50|45102.7|45062.7|45102.7|45062.7|45102.7|45062.7|45102.7|45062.7|0
1646114100000|2022-03-01 05:55:00|45103.1|45063.1|45117|45077|45117|45077|45103.1|45063.1|0
1646114120000|2022-03-01 05:55:20|45122|45082|45122|45082|45122|45082|45122|45082|0
1646114130000|2022-03-01 05:55:30|45126.7|45086.7|45127|45087|45127|45087|45126.7|45086.7|0
1646114140000|2022-03-01 05:55:40|||||||||1
1646114160000|2022-03-01 05:56:00|45117.4|45077.4|45117.4|45077.4|45117.4|45077.4|45117.4|45077.4|1
1646114170000|2022-03-01 05:56:10|45117|45077|45117|45077|45117|45077|45117|45077|0
1646114180000|2022-03-01 05:56:20|45107.4|45067.4|45107.4|45067.4|45107.4|45067.4|45107.4|45067.4|1
1646114210000|2022-03-01 05:56:50|45092.4|45052.4|45092.4|45052.4|45092.4|45052.4|45092.4|45052.4|1
1646114220000|2022-03-01 05:57:00|45078.1|45038.1|45087.7|45047.7|45087.7|45047.7|45078.1|45038.1|1
1646114280000|2022-03-01 05:58:00|45087.4|45047.4|45078.1|45038.1|45087.4|45047.4|45078.1|45038.1|0
1646114290000|2022-03-01 05:58:10|45082.7|45042.7|45078.1|45038.1|45082.7|45042.7|45078.1|45038.1|0
1646114300000|2022-03-01 05:58:20|45082.7|45042.7|45082.7|45042.7|45082.7|45042.7|45082.7|45042.7|0
1646114310000|2022-03-01 05:58:30|45087.4|45047.4|45082.7|45042.7|45087.4|45047.4|45082.7|45042.7|0
1646114320000|2022-03-01 05:58:40|45087.4|45047.4|45088.1|45048.1|45092.7|45052.7|45087.4|45047.4|0
1646114330000|2022-03-01 05:58:50|45087.7|45047.7|45092.4|45052.4|45092.4|45052.4|45087.7|45047.7|0
1646114340000|2022-03-01 05:59:00|45097|45057|45097.4|45057.4|45097.4|45057.4|45097|45057|0
1646114350000|2022-03-01 05:59:10|45102|45062|45097.4|45057.4|45102|45062|45097.4|45057.4|1
1646114380000|2022-03-01 05:59:40|45097.7|45057.7|45107.4|45067.4|45107.4|45067.4|45097.7|45057.7|0
1646114400000|2022-03-01 06:00:00|45102.7|45062.7|45098.1|45058.1|45102.7|45062.7|45098.1|45058.1|0
1646114410000|2022-03-01 06:00:10|45102.7|45062.7|45107.7|45067.7|45107.7|45067.7|45102.7|45062.7|0
1646114420000|2022-03-01 06:00:20|45107.4|45067.4|45092.7|45052.7|45107.4|45067.4|45088.4|45048.4|2
1646114440000|2022-03-01 06:00:40|45087.7|45047.7|45087.4|45047.4|45087.7|45047.7|45087.4|45047.4|0
1646114450000|2022-03-01 06:00:50|45088.1|45048.1|45088.1|45048.1|45088.1|45048.1|45088.1|45048.1|0
1646114460000|2022-03-01 06:01:00|45092.7|45052.7|45092.7|45052.7|45092.7|45052.7|45087.7|45047.7|2
1646114470000|2022-03-01 06:01:10|45083.1|45043.1|45082.7|45042.7|45083.1|45043.1|45082.7|45042.7|2
1646114480000|2022-03-01 06:01:20|45083.1|45043.1|45083.1|45043.1|45092.4|45052.4|45083.1|45043.1|1
1646114490000|2022-03-01 06:01:30|||||||||1
1646114500000|2022-03-01 06:01:40|45082.7|45042.7|45077.7|45037.7|45082.7|45042.7|45072.7|45032.7|0
1646114510000|2022-03-01 06:01:50|45063.8|45023.8|45063.1|45023.1|45063.8|45023.8|45063.1|45023.1|2
1646114520000|2022-03-01 06:02:00|45058.4|45018.4|45072.4|45032.4|45072.4|45032.4|45048.1|45008.1|2
1646114530000|2022-03-01 06:02:10|45072.7|45032.7|45072.7|45032.7|45072.7|45032.7|45072.7|45032.7|0
1646114560000|2022-03-01 06:02:40|45062.7|45022.7|45058.1|45018.1|45063.1|45023.1|45058.1|45018.1|0
1646114570000|2022-03-01 06:02:50|45057.7|45017.7|45067.7|45027.7|45067.7|45027.7|45057.7|45017.7|0
1646114580000|2022-03-01 06:03:00|45072.7|45032.7|45072.7|45032.7|45072.7|45032.7|45072.7|45032.7|0
1646114600000|2022-03-01 06:03:20|45087.7|45047.7|45072.3|45032.3|45092.3|45052.3|45067.7|45027.7|3
1646114610000|2022-03-01 06:03:30|45067.7|45027.7|45077.3|45037.3|45077.3|45037.3|45067.7|45027.7|0
1646114620000|2022-03-01 06:03:40|45072.7|45032.7|45068.1|45028.1|45077.3|45037.3|45067.7|45027.7|0
1646114630000|2022-03-01 06:03:50|45072.7|45032.7|45082.3|45042.3|45082.7|45042.7|45072.7|45032.7|0
1646114640000|2022-03-01 06:04:00|45082.7|45042.7|45092.7|45052.7|45097.7|45057.7|45082.7|45042.7|1
1646114650000|2022-03-01 06:04:10|45097.7|45057.7|45093.1|45053.1|45097.7|45057.7|45092.7|45052.7|1
1646114660000|2022-03-01 06:04:20|45097.7|45057.7|45097.7|45057.7|45097.7|45057.7|45097.7|45057.7|0
1646114680000|2022-03-01 06:04:40|45102.3|45062.3|45108|45068|45108|45068|45097.7|45057.7|0
1646114690000|2022-03-01 06:04:50|45112.7|45072.7|45112.7|45072.7|45117.7|45077.7|45112.7|45072.7|0
1646114700000|2022-03-01 06:05:00|45113|45073|45098|45058|45113|45073|45098|45058|1
1646114720000|2022-03-01 06:05:20|45102.7|45062.7|45102.7|45062.7|45102.7|45062.7|45102.7|45062.7|0
1646114730000|2022-03-01 06:05:30|45107.3|45067.3|45108|45068|45108|45068|45107.3|45067.3|1
1646114740000|2022-03-01 06:05:40|45103|45063|45103|45063|45103|45063|45103|45063|0
1646114750000|2022-03-01 06:05:50|45098.4|45058.4|45103|45063|45103|45063|45098|45058|0
1646114770000|2022-03-01 06:06:10|45098|45058|45098|45058|45098|45058|45097.7|45057.7|0
1646114780000|2022-03-01 06:06:20|45093.4|45053.4|45083|45043|45093.4|45053.4|45083|45043|0
1646114790000|2022-03-01 06:06:30|45087.7|45047.7|45093|45053|45097.7|45057.7|45087.7|45047.7|2
1646114800000|2022-03-01 06:06:40|45088.4|45048.4|45083|45043|45088.4|45048.4|45083|45043|0
1646114810000|2022-03-01 06:06:50|45098|45058|45103|45063|45103|45063|45098|45058|3
1646114820000|2022-03-01 06:07:00|45108|45068|45088|45048|45108|45068|45087.7|45047.7|3
1646114830000|2022-03-01 06:07:10|45097.7|45057.7|45092.7|45052.7|45097.7|45057.7|45092.7|45052.7|2
1646114840000|2022-03-01 06:07:20|45097.7|45057.7|45097.7|45057.7|45097.7|45057.7|45097.7|45057.7|0
1646114850000|2022-03-01 06:07:30|45078|45038|45078|45038|45078|45038|45078|45038|1
1646114880000|2022-03-01 06:08:00|45083|45043|45098|45058|45098|45058|45083|45043|3
1646114890000|2022-03-01 06:08:10|45103|45063|45108.4|45068.4|45108.4|45068.4|45103|45063|2
1646114900000|2022-03-01 06:08:20|45103.7|45063.7|45108.4|45068.4|45108.4|45068.4|45103.4|45063.4|0
1646114910000|2022-03-01 06:08:30|45108.7|45068.7|45108.7|45068.7|45108.7|45068.7|45108.7|45068.7|0
1646114920000|2022-03-01 06:08:40|45103.7|45063.7|45103.7|45063.7|45103.7|45063.7|45103.7|45063.7|0
1646114940000|2022-03-01 06:09:00|45103.4|45063.4|45103.7|45063.7|45103.7|45063.7|45103.4|45063.4|0
1646114950000|2022-03-01 06:09:10|45103|45063|45088.7|45048.7|45103|45063|45083.7|45043.7|2
1646114970000|2022-03-01 06:09:30|45084.1|45044.1|45083.7|45043.7|45084.1|45044.1|45083.7|45043.7|0
1646114980000|2022-03-01 06:09:40|45083.4|45043.4|45083.4|45043.4|45083.4|45043.4|45083.4|45043.4|0
1646114990000|2022-03-01 06:09:50|45083.7|45043.7|45083.7|45043.7|45083.7|45043.7|45083.7|45043.7|0
1646115000000|2022-03-01 06:10:00|45098.4|45058.4|45098.4|45058.4|45098.4|45058.4|45098.4|45058.4|4
1646115010000|2022-03-01 06:10:10|45093.4|45053.4|45083.7|45043.7|45093.4|45053.4|45083.7|45043.7|0
1646115020000|2022-03-01 06:10:20|45088.4|45048.4|45083.7|45043.7|45088.4|45048.4|45083.7|45043.7|0
1646115040000|2022-03-01 06:10:40|45083.4|45043.4|45083.4|45043.4|45083.4|45043.4|45078.4|45038.4|0
1646115050000|2022-03-01 06:10:50|45098|45058|45098.7|45058.7|45098.7|45058.7|45098|45058|1
1646115060000|2022-03-01 06:11:00|45113|45073|45132.3|45092.3|45132.3|45092.3|45103.4|45063.4|16
1646115070000|2022-03-01 06:11:10|45128|45088|45127.7|45087.7|45128|45088|45123|45083|0
1646115080000|2022-03-01 06:11:20|45123|45083|45123|45083|45123|45083|45123|45083|0
1646115090000|2022-03-01 06:11:30|45108|45068|45108|45068|45108|45068|45108|45068|6
1646115100000|2022-03-01 06:11:40|45112.7|45072.7|45117.7|45077.7|45117.7|45077.7|45108|45068|0
1646115110000|2022-03-01 06:11:50|45113|45073|45108|45068|45113|45073|45108|45068|0
1646115130000|2022-03-01 06:12:10|45107.7|45067.7|45108|45068|45108|45068|45107.7|45067.7|1
1646115140000|2022-03-01 06:12:20|45103.4|45063.4|45118.7|45078.7|45118.7|45078.7|45103.4|45063.4|1
1646115150000|2022-03-01 06:12:30|45118.4|45078.4|45138.7|45098.7|45138.7|45098.7|45118.4|45078.4|13
1646115160000|2022-03-01 06:12:40|45138.4|45098.4|45138.7|45098.7|45143.7|45103.7|45129.4|45089.4|2
1646115170000|2022-03-01 06:12:50|45133.7|45093.7|45123.7|45083.7|45133.7|45093.7|45123.7|45083.7|0
1646115180000|2022-03-01 06:13:00|45119.1|45079.1|45128.7|45088.7|45128.7|45088.7|45118.7|45078.7|0
1646115190000|2022-03-01 06:13:10|45118.7|45078.7|45118.7|45078.7|45118.7|45078.7|45118.7|45078.7|0
1646115200000|2022-03-01 06:13:20|45128.4|45088.4|45128.4|45088.4|45128.4|45088.4|45128.4|45088.4|1
1646115210000|2022-03-01 06:13:30|45118.7|45078.7|45118.7|45078.7|45118.7|45078.7|45118.7|45078.7|0
1646115220000|2022-03-01 06:13:40|45123.4|45083.4|45138.7|45098.7|45138.7|45098.7|45123.4|45083.4|0
1646115230000|2022-03-01 06:13:50|45143.7|45103.7|45153.7|45113.7|45153.7|45113.7|45143.7|45103.7|1
1646115240000|2022-03-01 06:14:00|45158.4|45118.4|45158.4|45118.4|45158.4|45118.4|45153.7|45113.7|0
1646115250000|2022-03-01 06:14:10|45163.4|45123.4|45148.7|45108.7|45163.4|45123.4|45148.7|45108.7|1
1646115270000|2022-03-01 06:14:30|45153.4|45113.4|45148.7|45108.7|45153.7|45113.7|45148.7|45108.7|1
1646115310000|2022-03-01 06:15:10|45138.7|45098.7|45133.7|45093.7|45138.7|45098.7|45133.7|45093.7|0
1646115340000|2022-03-01 06:15:40|45143.4|45103.4|45148.7|45108.7|45153.7|45113.7|45143.4|45103.4|1
1646115350000|2022-03-01 06:15:50|45158.4|45118.4|45149.1|45109.1|45158.4|45118.4|45149.1|45109.1|1
1646115360000|2022-03-01 06:16:00|45148.7|45108.7|45148.7|45108.7|45148.7|45108.7|45148.7|45108.7|0
1646115370000|2022-03-01 06:16:10|45153.4|45113.4|45153.7|45113.7|45153.7|45113.7|45149.1|45109.1|0
1646115380000|2022-03-01 06:16:20|45158.4|45118.4|45148.7|45108.7|45158.4|45118.4|45148.7|45108.7|1
1646115390000|2022-03-01 06:16:30|45153.4|45113.4|45153.7|45113.7|45158.4|45118.4|45153.4|45113.4|0
1646115400000|2022-03-01 06:16:40|45148.7|45108.7|45148.4|45108.4|45148.7|45108.7|45143.4|45103.4|0
1646115410000|2022-03-01 06:16:50|45138.7|45098.7|45138.7|45098.7|45138.7|45098.7|45138.7|45098.7|0
1646115420000|2022-03-01 06:17:00|45143.3|45103.3|45138.7|45098.7|45143.3|45103.3|45138.7|45098.7|1
1646115430000|2022-03-01 06:17:10|45143.3|45103.3|45148.3|45108.3|45148.3|45108.3|45143.3|45103.3|0
1646115450000|2022-03-01 06:17:30|45148.7|45108.7|45158.3|45118.3|45158.3|45118.3|45148.7|45108.7|0
1646115480000|2022-03-01 06:18:00|45158.7|45118.7|45158.7|45118.7|45158.7|45118.7|45158.7|45118.7|0
1646115490000|2022-03-01 06:18:10|45158.3|45118.3|45167.6|45127.6|45168|45128|45158.3|45118.3|4
1646115510000|2022-03-01 06:18:30|45172.6|45132.6|45157.6|45117.6|45172.6|45132.6|45157.6|45117.6|0
1646115520000|2022-03-01 06:18:40|45158|45118|45163|45123|45167.6|45127.6|45158|45118|0
1646115530000|2022-03-01 06:18:50|45168|45128|45167.6|45127.6|45168|45128|45167.6|45127.6|0
1646115540000|2022-03-01 06:19:00|45168|45128|45167.6|45127.6|45168|45128|45167.6|45127.6|0
1646115550000|2022-03-01 06:19:10|45163|45123|45157.6|45117.6|45163|45123|45157.6|45117.6|1
1646115560000|2022-03-01 06:19:20|45158|45118|45158|45118|45158|45118|45153|45113|1
1646115570000|2022-03-01 06:19:30|45158.3|45118.3|45158.3|45118.3|45158.3|45118.3|45158.3|45118.3|0
1646115580000|2022-03-01 06:19:40|45158|45118|45163|45123|45163|45123|45158|45118|0
1646115590000|2022-03-01 06:19:50|45158.3|45118.3|45158.3|45118.3|45158.3|45118.3|45158.3|45118.3|0
1646115600000|2022-03-01 06:20:00|45163|45123|45163|45123|45163|45123|45163|45123|1
1646115610000|2022-03-01 06:20:10|45167.6|45127.6|45167.6|45127.6|45167.6|45127.6|45167.6|45127.6|2
1646115620000|2022-03-01 06:20:20|45163|45123|45153|45113|45163|45123|45153|45113|3
1646115630000|2022-03-01 06:20:30|45157.6|45117.6|45158|45118|45158|45118|45153|45113|0
1646115640000|2022-03-01 06:20:40|45153|45113|45152.6|45112.6|45162.3|45122.3|45152.3|45112.3|0
1646115650000|2022-03-01 06:20:50|45152.3|45112.3|45133|45093|45152.3|45112.3|45133|45093|1
1646115660000|2022-03-01 06:21:00|45132.6|45092.6|45123|45083|45132.6|45092.6|45123|45083|0
1646115670000|2022-03-01 06:21:10|45122.6|45082.6|45118|45078|45123|45083|45118|45078|1
1646115680000|2022-03-01 06:21:20|45122.6|45082.6|45113|45073|45122.6|45082.6|45113|45073|0
1646115690000|2022-03-01 06:21:30|45108|45068|45102.3|45062.3|45112.6|45072.6|45097.6|45057.6|3
1646115710000|2022-03-01 06:21:50|45107.3|45067.3|45107.6|45067.6|45107.6|45067.6|45102.6|45062.6|0
1646115720000|2022-03-01 06:22:00|45102.6|45062.6|45102.6|45062.6|45102.6|45062.6|45102.3|45062.3|0
1646115730000|2022-03-01 06:22:10|45103|45063|45118|45078|45118|45078|45102.6|45062.6|3
1646115740000|2022-03-01 06:22:20|45113.3|45073.3|45092.6|45052.6|45113.3|45073.3|45092.6|45052.6|1
1646115750000|2022-03-01 06:22:30|45078|45038|45078.3|45038.3|45083|45043|45078|45038|1
1646115780000|2022-03-01 06:23:00|45077.6|45037.6|45073|45033|45077.6|45037.6|45073|45033|0
1646115790000|2022-03-01 06:23:10|45072.6|45032.6|45082.6|45042.6|45082.6|45042.6|45072.3|45032.3|0
1646115800000|2022-03-01 06:23:20|45083|45043|45083|45043|45083|45043|45083|45043|0
1646115810000|2022-03-01 06:23:30|45078.3|45038.3|45078|45038|45082.6|45042.6|45078|45038|0
1646115820000|2022-03-01 06:23:40|45083|45043|45078|45038|45083|45043|45078|45038|0
1646115830000|2022-03-01 06:23:50|45082.6|45042.6|45087.3|45047.3|45087.3|45047.3|45082.6|45042.6|0
1646115840000|2022-03-01 06:24:00|45082.6|45042.6|45082.6|45042.6|45087.3|45047.3|45082.6|45042.6|0
1646115850000|2022-03-01 06:24:10|45082.3|45042.3|45082.3|45042.3|45087.3|45047.3|45082.3|45042.3|0
1646115860000|2022-03-01 06:24:20|45083.3|45043.3|45072.6|45032.6|45083.3|45043.3|45072.6|45032.6|1
1646115870000|2022-03-01 06:24:30|45067.6|45027.6|45072.2|45032.2|45072.3|45032.3|45067.6|45027.6|0
1646115880000|2022-03-01 06:24:40|45077.2|45037.2|45072.2|45032.2|45077.2|45037.2|45072.2|45032.2|1
1646115890000|2022-03-01 06:24:50|45067.6|45027.6|45067.2|45027.2|45072.2|45032.2|45062.2|45022.2|2
1646115900000|2022-03-01 06:25:00|45062.2|45022.2|45077.2|45037.2|45077.2|45037.2|45062.2|45022.2|0
1646115910000|2022-03-01 06:25:10|45072.6|45032.6|45067.2|45027.2|45072.6|45032.6|45067.2|45027.2|0
1646115920000|2022-03-01 06:25:20|45062.6|45022.6|45062.6|45022.6|45067.2|45027.2|45062.2|45022.2|0
1646115930000|2022-03-01 06:25:30|45067.2|45027.2|45072.2|45032.2|45072.2|45032.2|45067.2|45027.2|0
1646115940000|2022-03-01 06:25:40|45077.2|45037.2|45087.6|45047.6|45087.6|45047.6|45077.2|45037.2|2
1646115960000|2022-03-01 06:26:00|45082.6|45042.6|45078|45038|45082.6|45042.6|45078|45038|0
1646115970000|2022-03-01 06:26:10|45073|45033|45073|45033|45073|45033|45073|45033|0
1646115980000|2022-03-01 06:26:20|45077.6|45037.6|45077.6|45037.6|45077.6|45037.6|45077.6|45037.6|0
1646115990000|2022-03-01 06:26:30|45078|45038|45052.2|45012.2|45078|45038|45052.2|45012.2|1
1646116000000|2022-03-01 06:26:40|45047.6|45007.6|45047.6|45007.6|45052.2|45012.2|45047.6|45007.6|0
1646116010000|2022-03-01 06:26:50|45052.2|45012.2|45047.2|45007.2|45052.2|45012.2|45047.2|45007.2|0
1646116020000|2022-03-01 06:27:00|45052.2|45012.2|45052.2|45012.2|45052.2|45012.2|45052.2|45012.2|1
1646116030000|2022-03-01 06:27:10|45047.6|45007.6|45032.6|44992.6|45047.6|45007.6|45032.6|44992.6|2
1646116040000|2022-03-01 06:27:20|45032.2|44992.2|45042.2|45002.2|45042.2|45002.2|45032.2|44992.2|4
1646116060000|2022-03-01 06:27:40|45037.2|44997.2|45032.2|44992.2|45037.2|44997.2|45032.2|44992.2|0
1646116090000|2022-03-01 06:28:10|45036.9|44996.9|45032.2|44992.2|45037.6|44997.6|45032.2|44992.2|0
1646116100000|2022-03-01 06:28:20|45027.2|44987.2|45027.2|44987.2|45027.2|44987.2|45012.6|44972.6|3
1646116110000|2022-03-01 06:28:30|45022.6|44982.6|45022.2|44982.2|45022.6|44982.6|45022.2|44982.2|0
1646116130000|2022-03-01 06:28:50|45032.2|44992.2|45032.2|44992.2|45032.2|44992.2|45032.2|44992.2|1
1646116140000|2022-03-01 06:29:00|45027.2|44987.2|44977.6|44937.6|45027.2|44987.2|44977.2|44937.2|4
1646116150000|2022-03-01 06:29:10|44977.2|44937.2|44977.2|44937.2|44977.6|44937.6|44977.2|44937.2|0
1646116160000|2022-03-01 06:29:20|44977.6|44937.6|44987.6|44947.6|44987.6|44947.6|44977.6|44937.6|2
1646116170000|2022-03-01 06:29:30|44992.2|44952.2|44992.2|44952.2|44992.2|44952.2|44987.6|44947.6|0
1646116180000|2022-03-01 06:29:40|44997.6|44957.6|44997.6|44957.6|44997.6|44957.6|44997.6|44957.6|1
1646116190000|2022-03-01 06:29:50|45002.2|44962.2|44992.9|44952.9|45007.6|44967.6|44992.9|44952.9|0
1646116200000|2022-03-01 06:30:00|44997.6|44957.6|44997.9|44957.9|45002.6|44962.6|44987.9|44947.9|0
1646116210000|2022-03-01 06:30:10|45002.9|44962.9|45002.9|44962.9|45007.6|44967.6|45002.9|44962.9|0
1646116220000|2022-03-01 06:30:20|44998.3|44958.3|44987.6|44947.6|44998.3|44958.3|44987.6|44947.6|0
1646116230000|2022-03-01 06:30:30|44982.6|44942.6|44977.6|44937.6|44982.6|44942.6|44977.6|44937.6|0
1646116240000|2022-03-01 06:30:40|44982.2|44942.2|44977.6|44937.6|44982.6|44942.6|44977.6|44937.6|0
1646116250000|2022-03-01 06:30:50|44972.6|44932.6|44967.6|44927.6|44972.6|44932.6|44967.6|44927.6|0
1646116260000|2022-03-01 06:31:00|44977.6|44937.6|44967.6|44927.6|44977.6|44937.6|44967.6|44927.6|0
1646116270000|2022-03-01 06:31:10|44967.2|44927.2|44957.6|44917.6|44967.2|44927.2|44957.2|44917.2|0
1646116280000|2022-03-01 06:31:20|44957.2|44917.2|44986.9|44946.9|44986.9|44946.9|44947.6|44907.6|4
1646116290000|2022-03-01 06:31:30|44967.6|44927.6|44986.9|44946.9|44986.9|44946.9|44967.6|44927.6|10
1646116300000|2022-03-01 06:31:40|44987.2|44947.2|44977.6|44937.6|44987.6|44947.6|44967.6|44927.6|1
1646116310000|2022-03-01 06:31:50|44977.2|44937.2|44977.2|44937.2|44977.2|44937.2|44977.2|44937.2|0
1646116320000|2022-03-01 06:32:00|44982.2|44942.2|44972.6|44932.6|44987.2|44947.2|44972.6|44932.6|0
1646116330000|2022-03-01 06:32:10|44977.2|44937.2|44987.6|44947.6|44992.2|44952.2|44977.2|44937.2|0
1646116340000|2022-03-01 06:32:20|44992.2|44952.2|44997.2|44957.2|44997.2|44957.2|44987.6|44947.6|0
1646116350000|2022-03-01 06:32:30|44992.6|44952.6|44997.6|44957.6|44997.6|44957.6|44992.6|44952.6|0
1646116360000|2022-03-01 06:32:40|45007.2|44967.2|44992.9|44952.9|45007.2|44967.2|44992.9|44952.9|0
1646116370000|2022-03-01 06:32:50|44996.9|44956.9|45002.2|44962.2|45002.2|44962.2|44996.9|44956.9|0
1646116380000|2022-03-01 06:33:00|45001.9|44961.9|45027.6|44987.6|45032.2|44992.2|45001.9|44961.9|10
1646116390000|2022-03-01 06:33:10|45032.2|44992.2|45047.2|45007.2|45047.2|45007.2|45032.2|44992.2|0
1646116400000|2022-03-01 06:33:20|45042.6|45002.6|45042.6|45002.6|45042.6|45002.6|45042.6|45002.6|0
1646116410000|2022-03-01 06:33:30|45047.2|45007.2|45046.9|45006.9|45047.2|45007.2|45042.2|45002.2|0
1646116420000|2022-03-01 06:33:40|45047.2|45007.2|45047.2|45007.2|45047.2|45007.2|45047.2|45007.2|0
1646116430000|2022-03-01 06:33:50|45042.2|45002.2|45046.9|45006.9|45046.9|45006.9|45041.9|45001.9|0
1646116450000|2022-03-01 06:34:10|45046.8|45006.8|45046.8|45006.8|45047.2|45007.2|45046.8|45006.8|0
1646116470000|2022-03-01 06:34:30|45022.2|44982.2|45022.2|44982.2|45022.2|44982.2|45022.2|44982.2|1
1646116480000|2022-03-01 06:34:40|45026.8|44986.8|45021.8|44981.8|45026.8|44986.8|45021.8|44981.8|0
1646116490000|2022-03-01 06:34:50|45026.5|44986.5|45021.8|44981.8|45026.5|44986.5|45021.8|44981.8|1
1646116500000|2022-03-01 06:35:00|45022.2|44982.2|45017.2|44977.2|45022.2|44982.2|45017.2|44977.2|1
1646116510000|2022-03-01 06:35:10|45012.2|44972.2|45016.8|44976.8|45016.8|44976.8|45012.2|44972.2|0
1646116520000|2022-03-01 06:35:20|45017.2|44977.2|45017.2|44977.2|45017.2|44977.2|45017.2|44977.2|0
1646116530000|2022-03-01 06:35:30|45016.8|44976.8|45091.8|45051.8|45101.5|45061.5|45016.8|44976.8|13
1646116540000|2022-03-01 06:35:40|45092.2|45052.2|45096.8|45056.8|45101.5|45061.5|45091.8|45051.8|6
1646116550000|2022-03-01 06:35:50|45101.8|45061.8|45096.8|45056.8|45101.8|45061.8|45096.5|45056.5|0
1646116560000|2022-03-01 06:36:00|45101.5|45061.5|45121.8|45081.8|45121.8|45081.8|45101.5|45061.5|7
1646116570000|2022-03-01 06:36:10|45117.2|45077.2|45121.8|45081.8|45121.8|45081.8|45112.2|45072.2|1
1646116600000|2022-03-01 06:36:40|45131.8|45091.8|45112.6|45072.6|45131.8|45091.8|45112.6|45072.6|4
1646116610000|2022-03-01 06:36:50|45117.2|45077.2|45112.6|45072.6|45117.2|45077.2|45112.6|45072.6|2
1646116620000|2022-03-01 06:37:00|45107.2|45067.2|45102.5|45062.5|45107.2|45067.2|45102.5|45062.5|2
1646116630000|2022-03-01 06:37:10|45107.2|45067.2|45107.2|45067.2|45107.5|45067.5|45107.2|45067.2|0
1646116640000|2022-03-01 06:37:20|45107.5|45067.5|45107.2|45067.2|45107.5|45067.5|45107.2|45067.2|0
1646116650000|2022-03-01 06:37:30|45102.5|45062.5|45107.5|45067.5|45111.8|45071.8|45102.5|45062.5|2
1646116660000|2022-03-01 06:37:40|45112.2|45072.2|45112.2|45072.2|45112.2|45072.2|45112.2|45072.2|0
1646116670000|2022-03-01 06:37:50|45107.5|45067.5|45091.5|45051.5|45107.5|45067.5|45086.8|45046.8|37
1646116680000|2022-03-01 06:38:00|45096.8|45056.8|45102.2|45062.2|45106.8|45066.8|45096.8|45056.8|2
1646116690000|2022-03-01 06:38:10|45107.5|45067.5|45107.5|45067.5|45107.5|45067.5|45107.5|45067.5|1
1646116700000|2022-03-01 06:38:20|45112.2|45072.2|45102.5|45062.5|45112.2|45072.2|45102.5|45062.5|0
1646116710000|2022-03-01 06:38:30|45097.9|45057.9|45097.9|45057.9|45097.9|45057.9|45097.9|45057.9|0
1646116720000|2022-03-01 06:38:40|45097.5|45057.5|45097.5|45057.5|45097.5|45057.5|45097.5|45057.5|0
1646116730000|2022-03-01 06:38:50|45097.2|45057.2|45097.2|45057.2|45097.2|45057.2|45097.2|45057.2|0
1646116740000|2022-03-01 06:39:00|45092.5|45052.5|45092.2|45052.2|45096.8|45056.8|45092.2|45052.2|0
1646116750000|2022-03-01 06:39:10|45091.8|45051.8|45091.8|45051.8|45091.8|45051.8|45091.8|45051.8|0
1646116800000|2022-03-01 06:40:00|45092.2|45052.2|45096.8|45056.8|45096.8|45056.8|45092.2|45052.2|0
1646116810000|2022-03-01 06:40:10|45097.2|45057.2|45092.5|45052.5|45097.2|45057.2|45092.5|45052.5|0
1646116820000|2022-03-01 06:40:20|45092.2|45052.2|45092.5|45052.5|45092.5|45052.5|45092.2|45052.2|0
1646116830000|2022-03-01 06:40:30|45097.5|45057.5|45091.8|45051.8|45097.5|45057.5|45087.2|45047.2|2
1646116840000|2022-03-01 06:40:40|45092.2|45052.2|45087.2|45047.2|45092.2|45052.2|45087.2|45047.2|0
1646116850000|2022-03-01 06:40:50|45086.8|45046.8|45091.5|45051.5|45091.5|45051.5|45086.8|45046.8|16
1646116860000|2022-03-01 06:41:00|45086.8|45046.8|45091.5|45051.5|45091.5|45051.5|45086.8|45046.8|1
1646116870000|2022-03-01 06:41:10|45086.8|45046.8|45091.5|45051.5|45091.5|45051.5|45086.8|45046.8|0
1646116890000|2022-03-01 06:41:30|45086.8|45046.8|45086.8|45046.8|45086.8|45046.8|45086.8|45046.8|0
1646116900000|2022-03-01 06:41:40|45092.2|45052.2|45092.2|45052.2|45092.2|45052.2|45092.2|45052.2|1
1646116910000|2022-03-01 06:41:50|45091.8|45051.8|45086.8|45046.8|45091.8|45051.8|45086.8|45046.8|11
1646116920000|2022-03-01 06:42:00|45091.5|45051.5|45086.5|45046.5|45091.5|45051.5|45086.5|45046.5|4
1646116930000|2022-03-01 06:42:10|45091.5|45051.5|45091.5|45051.5|45091.5|45051.5|45086.8|45046.8|1
1646116940000|2022-03-01 06:42:20|45086.8|45046.8|45086.8|45046.8|45086.8|45046.8|45086.8|45046.8|0
1646116950000|2022-03-01 06:42:30|45091.5|45051.5|45091.5|45051.5|45091.5|45051.5|45091.5|45051.5|0
1646116960000|2022-03-01 06:42:40|45091.8|45051.8|45091.5|45051.5|45091.8|45051.8|45091.5|45051.5|0
1646116980000|2022-03-01 06:43:00|45086.8|45046.8|45096.8|45056.8|45096.8|45056.8|45086.8|45046.8|1
1646116990000|2022-03-01 06:43:10|45092.2|45052.2|45091.8|45051.8|45092.2|45052.2|45091.8|45051.8|0
1646117010000|2022-03-01 06:43:30|45116.8|45076.8|45121.4|45081.4|45121.4|45081.4|45116.8|45076.8|5
1646117030000|2022-03-01 06:43:50|||||||||1
1646117040000|2022-03-01 06:44:00|45116.8|45076.8|45121.8|45081.8|45121.8|45081.8|45116.8|45076.8|1
1646117060000|2022-03-01 06:44:20|45121.4|45081.4|45107.2|45067.2|45121.4|45081.4|45107.2|45067.2|0
1646117070000|2022-03-01 06:44:30|45106.8|45066.8|45096.8|45056.8|45106.8|45066.8|45091.8|45051.8|0
1646117080000|2022-03-01 06:44:40|45101.4|45061.4|45096.8|45056.8|45101.4|45061.4|45096.8|45056.8|0
1646117090000|2022-03-01 06:44:50|45092.2|45052.2|45092.2|45052.2|45092.2|45052.2|45092.2|45052.2|0
1646117100000|2022-03-01 06:45:00|45091.8|45051.8|45091.4|45051.4|45101.4|45061.4|45091.4|45051.4|1
1646117110000|2022-03-01 06:45:10|||||||||2
1646117160000|2022-03-01 06:46:00|45086.4|45046.4|45086.4|45046.4|45086.4|45046.4|45086.4|45046.4|3
1646117170000|2022-03-01 06:46:10|45086.8|45046.8|45086.8|45046.8|45086.8|45046.8|45086.8|45046.8|3
1646117180000|2022-03-01 06:46:20|45091.4|45051.4|45091.4|45051.4|45091.4|45051.4|45091.4|45051.4|4
1646117190000|2022-03-01 06:46:30|45086.8|45046.8|45086.4|45046.4|45086.8|45046.8|45086.4|45046.4|0
1646117200000|2022-03-01 06:46:40|||||||||4
1646117210000|2022-03-01 06:46:50|45091.1|45051.1|45051.8|45011.8|45091.4|45051.4|45047.5|45007.5|16
1646117220000|2022-03-01 06:47:00|45042.5|45002.5|45042.1|45002.1|45042.5|45002.5|45042.1|45002.1|3
1646117230000|2022-03-01 06:47:10|45032.5|44992.5|45031.8|44991.8|45036.8|44996.8|45031.4|44991.4|2
1646117250000|2022-03-01 06:47:30|45056.1|45016.1|45056.8|45016.8|45056.8|45016.8|45056.1|45016.1|2
1646117260000|2022-03-01 06:47:40|45051.8|45011.8|45042.1|45002.1|45051.8|45011.8|45042.1|45002.1|0
1646117270000|2022-03-01 06:47:50|45046.8|45006.8|45036.8|44996.8|45051.4|45011.4|45036.8|44996.8|0
1646117280000|2022-03-01 06:48:00|45036.4|44996.4|45041.4|45001.4|45041.4|45001.4|45031.8|44991.8|0
1646117310000|2022-03-01 06:48:30|45036.8|44996.8|45027.1|44987.1|45036.8|44996.8|45027.1|44987.1|0
1646117320000|2022-03-01 06:48:40|45026.8|44986.8|45037.1|44997.1|45041.8|45001.8|45026.8|44986.8|1
1646117330000|2022-03-01 06:48:50|45036.4|44996.4|45031.8|44991.8|45036.4|44996.4|45031.8|44991.8|0
1646117340000|2022-03-01 06:49:00|45031.4|44991.4|45001.8|44961.8|45031.4|44991.4|45001.8|44961.8|3
1646117350000|2022-03-01 06:49:10|45001.4|44961.4|45006.8|44966.8|45011.4|44971.4|45001.4|44961.4|0
1646117360000|2022-03-01 06:49:20|45011.4|44971.4|45007.1|44967.1|45011.4|44971.4|45006.8|44966.8|0
1646117370000|2022-03-01 06:49:30|45011.8|44971.8|45007.5|44967.5|45016.8|44976.8|45007.1|44967.1|0
1646117380000|2022-03-01 06:49:40|45011.8|44971.8|45002.1|44962.1|45011.8|44971.8|45002.1|44962.1|0
1646117390000|2022-03-01 06:49:50|45006.8|44966.8|45006.8|44966.8|45006.8|44966.8|45006.8|44966.8|0
1646117400000|2022-03-01 06:50:00|45001.8|44961.8|45001.8|44961.8|45006.4|44966.4|45001.8|44961.8|0
1646117410000|2022-03-01 06:50:10|45006.4|44966.4|45006.4|44966.4|45006.4|44966.4|45006.4|44966.4|0
1646117420000|2022-03-01 06:50:20|45006.8|44966.8|45016.8|44976.8|45016.8|44976.8|45006.8|44966.8|0
1646117430000|2022-03-01 06:50:30|45016.4|44976.4|45016.8|44976.8|45016.8|44976.8|45016.4|44976.4|0
1646117440000|2022-03-01 06:50:40|45012.1|44972.1|45016.4|44976.4|45016.4|44976.4|45011.8|44971.8|0
1646117450000|2022-03-01 06:50:50|45011.8|44971.8|45031.4|44991.4|45031.4|44991.4|45011.8|44971.8|2
1646117520000|2022-03-01 06:52:00|||||||||2
1646117540000|2022-03-01 06:52:20|45016.8|44976.8|45016.8|44976.8|45016.8|44976.8|45002.8|44962.8|2
1646117580000|2022-03-01 06:53:00|45017.1|44977.1|45012.1|44972.1|45017.1|44977.1|45012.1|44972.1|0
1646117590000|2022-03-01 06:53:10|45017.1|44977.1|45012.1|44972.1|45017.1|44977.1|45012.1|44972.1|0
1646117610000|2022-03-01 06:53:30|45017.1|44977.1|45026.8|44986.8|45026.8|44986.8|45017.1|44977.1|2
1646117630000|2022-03-01 06:53:50|45031.4|44991.4|45031.4|44991.4|45031.4|44991.4|45031.4|44991.4|0
1646117640000|2022-03-01 06:54:00|45031.8|44991.8|45027.1|44987.1|45031.8|44991.8|45027.1|44987.1|0
1646117650000|2022-03-01 06:54:10|45026.8|44986.8|45026.8|44986.8|45026.8|44986.8|45026.8|44986.8|0
1646117670000|2022-03-01 06:54:30|45031.8|44991.8|45031.8|44991.8|45031.8|44991.8|45031.8|44991.8|0
1646117690000|2022-03-01 06:54:50|45036.8|44996.8|45036.8|44996.8|45036.8|44996.8|45036.8|44996.8|1
1646117740000|2022-03-01 06:55:40|45032.1|44992.1|45066.4|45026.4|45066.4|45026.4|45031.8|44991.8|1
1646117750000|2022-03-01 06:55:50|45061.8|45021.8|45061.4|45021.4|45061.8|45021.8|45061.4|45021.4|0
1646117760000|2022-03-01 06:56:00|45056.8|45016.8|45061.4|45021.4|45061.4|45021.4|45056.4|45016.4|0
1646117770000|2022-03-01 06:56:10|45056.4|45016.4|45061.4|45021.4|45061.4|45021.4|45056.4|45016.4|0
1646117780000|2022-03-01 06:56:20|45056.7|45016.7|45056.4|45016.4|45056.7|45016.7|45056.4|45016.4|0
1646117790000|2022-03-01 06:56:30|45052.1|45012.1|45056.7|45016.7|45061.4|45021.4|45052.1|45012.1|1
1646117800000|2022-03-01 06:56:40|45051.7|45011.7|45061.4|45021.4|45061.4|45021.4|45051.7|45011.7|1
1646117840000|2022-03-01 06:57:20|45071.4|45031.4|45071.4|45031.4|45071.4|45031.4|45071.4|45031.4|1
1646117850000|2022-03-01 06:57:30|45066.7|45026.7|45071.4|45031.4|45071.4|45031.4|45066.7|45026.7|0
1646117860000|2022-03-01 06:57:40|45071.7|45031.7|45071.4|45031.4|45076.4|45036.4|45071.4|45031.4|1
1646117870000|2022-03-01 06:57:50|45081.4|45041.4|45081.4|45041.4|45091.7|45051.7|45076.7|45036.7|5
1646117880000|2022-03-01 06:58:00|45076.7|45036.7|45076.7|45036.7|45076.7|45036.7|45076.7|45036.7|1
1646117890000|2022-03-01 06:58:10|45072.1|45032.1|45076.4|45036.4|45076.4|45036.4|45071.7|45031.7|0
1646117900000|2022-03-01 06:58:20|45081.4|45041.4|45081.4|45041.4|45081.4|45041.4|45076.4|45036.4|0
1646117910000|2022-03-01 06:58:30|45076.7|45036.7|45076.4|45036.4|45076.7|45036.7|45076.4|45036.4|0
1646117930000|2022-03-01 06:58:50|45071.7|45031.7|45051.4|45011.4|45071.7|45031.7|45051.4|45011.4|3
1646117940000|2022-03-01 06:59:00|45046.7|45006.7|45061|45021|45061|45021|45046.4|45006.4|4
1646117950000|2022-03-01 06:59:10|45056.4|45016.4|45051.7|45011.7|45056.4|45016.4|45051.7|45011.7|0
1646117960000|2022-03-01 06:59:20|45047.1|45007.1|45056.4|45016.4|45056.4|45016.4|45047.1|45007.1|1
1646117970000|2022-03-01 06:59:30|45061|45021|45061.4|45021.4|45061.4|45021.4|45056.7|45016.7|0
1646117990000|2022-03-01 06:59:50|45070.7|45030.7|45071.4|45031.4|45071.4|45031.4|45070.7|45030.7|0
1646118000000|2022-03-01 07:00:00|45066.7|45026.7|45071.4|45031.4|45071.4|45031.4|45066.7|45026.7|0
1646118010000|2022-03-01 07:00:10|||||||||1
1646118020000|2022-03-01 07:00:20|45066.4|45026.4|45066.4|45026.4|45066.4|45026.4|45066.4|45026.4|0
1646118050000|2022-03-01 07:00:50|45061.7|45021.7|45061.4|45021.4|45061.7|45021.7|45061.4|45021.4|0
1646118060000|2022-03-01 07:01:00|45071.4|45031.4|45082.1|45042.1|45082.1|45042.1|45066.7|45026.7|1
1646118070000|2022-03-01 07:01:10|45086.4|45046.4|45081.4|45041.4|45086.7|45046.7|45081.4|45041.4|0
1646118080000|2022-03-01 07:01:20|45076.7|45036.7|45081.4|45041.4|45081.4|45041.4|45076.7|45036.7|0
1646118100000|2022-03-01 07:01:40|45076.7|45036.7|45076.7|45036.7|45076.7|45036.7|45076.7|45036.7|0
1646118120000|2022-03-01 07:02:00|45096|45056|45096.7|45056.7|45096.7|45056.7|45091.4|45051.4|5
1646118130000|2022-03-01 07:02:10|45092.1|45052.1|45091.7|45051.7|45092.1|45052.1|45091.7|45051.7|0
1646118140000|2022-03-01 07:02:20|45096.4|45056.4|45096.4|45056.4|45096.4|45056.4|45091.7|45051.7|0
1646118150000|2022-03-01 07:02:30|45101.4|45061.4|45101.4|45061.4|45101.4|45061.4|45101.4|45061.4|0
1646118160000|2022-03-01 07:02:40|45096.7|45056.7|45101.4|45061.4|45101.4|45061.4|45096.7|45056.7|0
1646118170000|2022-03-01 07:02:50|45096.7|45056.7|45096.7|45056.7|45096.7|45056.7|45092.1|45052.1|0
1646118180000|2022-03-01 07:03:00|45101.7|45061.7|45106.4|45066.4|45106.4|45066.4|45101.4|45061.4|0
1646118210000|2022-03-01 07:03:30|45111|45071|45106.7|45066.7|45111.4|45071.4|45106.7|45066.7|2
1646118220000|2022-03-01 07:03:40|45102.1|45062.1|45101.4|45061.4|45102.1|45062.1|45101.4|45061.4|0
1646118230000|2022-03-01 07:03:50|45091.7|45051.7|45091.7|45051.7|45091.7|45051.7|45091.7|45051.7|1
1646118240000|2022-03-01 07:04:00|45091.4|45051.4|45091.4|45051.4|45091.4|45051.4|45091.4|45051.4|0
1646118260000|2022-03-01 07:04:20|45076.7|45036.7|45076.7|45036.7|45081.4|45041.4|45076.7|45036.7|0
1646118270000|2022-03-01 07:04:30|45081.4|45041.4|45076.7|45036.7|45081.4|45041.4|45076.7|45036.7|0
1646118280000|2022-03-01 07:04:40|45086.4|45046.4|45081.4|45041.4|45086.4|45046.4|45081.4|45041.4|5
1646118290000|2022-03-01 07:04:50|45082.4|45042.4|45086.7|45046.7|45096.4|45056.4|45082.1|45042.1|5
1646118370000|2022-03-01 07:06:10|45091.7|45051.7|45091.7|45051.7|45091.7|45051.7|45091.7|45051.7|2
1646118380000|2022-03-01 07:06:20|45086.7|45046.7|45091.3|45051.3|45091.3|45051.3|45086.7|45046.7|0
1646118400000|2022-03-01 07:06:40|45086.7|45046.7|45086.7|45046.7|45086.7|45046.7|45086.7|45046.7|0
1646118410000|2022-03-01 07:06:50|45086.3|45046.3|45071.7|45031.7|45086.3|45046.3|45071.7|45031.7|5
1646118420000|2022-03-01 07:07:00|45067.1|45027.1|45066.7|45026.7|45071.3|45031.3|45066.7|45026.7|4
1646118430000|2022-03-01 07:07:10|45067.1|45027.1|45066.7|45026.7|45067.1|45027.1|45062.1|45022.1|2
1646118440000|2022-03-01 07:07:20|45062.1|45022.1|45066.7|45026.7|45066.7|45026.7|45062.1|45022.1|0
1646118450000|2022-03-01 07:07:30|45062.1|45022.1|45067.1|45027.1|45067.1|45027.1|45062.1|45022.1|0
1646118460000|2022-03-01 07:07:40|45077.1|45037.1|45077.1|45037.1|45077.1|45037.1|45077.1|45037.1|0
1646118470000|2022-03-01 07:07:50|45076.7|45036.7|45086.7|45046.7|45086.7|45046.7|45076.7|45036.7|9
1646118510000|2022-03-01 07:08:30|45091.7|45051.7|45107.1|45067.1|45111.7|45071.7|45091.7|45051.7|2
1646118520000|2022-03-01 07:08:40|45107.4|45067.4|45107.4|45067.4|45107.4|45067.4|45107.4|45067.4|0
1646118530000|2022-03-01 07:08:50|45107|45067|45107|45067|45107|45067|45107|45067|0
1646118540000|2022-03-01 07:09:00|45101.7|45061.7|45107|45067|45107.4|45067.4|45101.7|45061.7|0
1646118550000|2022-03-01 07:09:10|45102.4|45062.4|45107|45067|45107|45067|45102.4|45062.4|0
1646118570000|2022-03-01 07:09:30|45102.4|45062.4|45097|45057|45102.4|45062.4|45097|45057|1
1646118590000|2022-03-01 07:09:50|45096.7|45056.7|45096.7|45056.7|45096.7|45056.7|45096.7|45056.7|0
1646118600000|2022-03-01 07:10:00|45087.4|45047.4|45071.7|45031.7|45087.4|45047.4|45071.7|45031.7|2
1646118610000|2022-03-01 07:10:10|45066.7|45026.7|45066.7|45026.7|45071.3|45031.3|45062|45022|0
1646118620000|2022-03-01 07:10:20|45071.3|45031.3|45066.7|45026.7|45071.3|45031.3|45066.7|45026.7|0
1646118630000|2022-03-01 07:10:30|45066.3|45026.3|45066.3|45026.3|45066.3|45026.3|45066.3|45026.3|0
1646118660000|2022-03-01 07:11:00|45061.7|45021.7|45066.3|45026.3|45066.3|45026.3|45061.7|45021.7|1
1646118680000|2022-03-01 07:11:20|45071.7|45031.7|45071.7|45031.7|45071.7|45031.7|45071.7|45031.7|0
1646118690000|2022-03-01 07:11:30|45067|45027|45071.7|45031.7|45071.7|45031.7|45067|45027|0
1646118700000|2022-03-01 07:11:40|45072|45032|45072|45032|45072|45032|45072|45032|0
1646118710000|2022-03-01 07:11:50|45071.7|45031.7|45071.7|45031.7|45081.7|45041.7|45071.7|45031.7|4
1646118720000|2022-03-01 07:12:00|45072|45032|45081.7|45041.7|45081.7|45041.7|45072|45032|0
1646118730000|2022-03-01 07:12:10|45077|45037|45077|45037|45077|45037|45077|45037|0
1646118750000|2022-03-01 07:12:30|45076.7|45036.7|45062|45022|45081.3|45041.3|45062|45022|4
1646118760000|2022-03-01 07:12:40|45066.7|45026.7|45066.7|45026.7|45066.7|45026.7|45066.7|45026.7|0
1646118780000|2022-03-01 07:13:00|45067|45027|45066.3|45026.3|45067|45027|45056.7|45016.7|0
1646118810000|2022-03-01 07:13:30|45061.7|45021.7|45061.7|45021.7|45061.7|45021.7|45061.7|45021.7|0
1646118820000|2022-03-01 07:13:40|45066.3|45026.3|45066.3|45026.3|45066.3|45026.3|45066.3|45026.3|0
1646118880000|2022-03-01 07:14:40|45061.7|45021.7|45061.7|45021.7|45061.7|45021.7|45061.7|45021.7|0
1646118890000|2022-03-01 07:14:50|45061.3|45021.3|45056.7|45016.7|45061.3|45021.3|45056.7|45016.7|1
1646118900000|2022-03-01 07:15:00|45052|45012|45052|45012|45057|45017|45051.7|45011.7|10
1646118940000|2022-03-01 07:15:40|45051.7|45011.7|45051.7|45011.7|45051.7|45011.7|45051.7|45011.7|0
1646118950000|2022-03-01 07:15:50|45051.3|45011.3|45046.7|45006.7|45051.3|45011.3|45046.7|45006.7|1
1646118960000|2022-03-01 07:16:00|45051.7|45011.7|45051.7|45011.7|45051.7|45011.7|45051.7|45011.7|4
1646118970000|2022-03-01 07:16:10|45052|45012|45057|45017|45057|45017|45052|45012|2
1646119000000|2022-03-01 07:16:40|45066.3|45026.3|45070.9|45030.9|45070.9|45030.9|45066.3|45026.3|2
1646119010000|2022-03-01 07:16:50|45071.7|45031.7|45071.7|45031.7|45071.7|45031.7|45071.7|45031.7|0
1646119050000|2022-03-01 07:17:30|45061.7|45021.7|45061.7|45021.7|45061.7|45021.7|45061.7|45021.7|1
1646119060000|2022-03-01 07:17:40|45061.3|45021.3|45061.7|45021.7|45066.3|45026.3|45061.3|45021.3|1
1646119070000|2022-03-01 07:17:50|45066.3|45026.3|45061.7|45021.7|45066.3|45026.3|45061.7|45021.7|0
1646119080000|2022-03-01 07:18:00|45061.6|45021.6|45061.6|45021.6|45061.6|45021.6|45061.6|45021.6|1
1646119090000|2022-03-01 07:18:10|45052|45012|45052|45012|45052|45012|45052|45012|0
1646119100000|2022-03-01 07:18:20|45051.6|45011.6|45051.6|45011.6|45051.6|45011.6|45051.6|45011.6|0
1646119130000|2022-03-01 07:18:50|45061.6|45021.6|45056.6|45016.6|45061.6|45021.6|45056.6|45016.6|5
1646119140000|2022-03-01 07:19:00|45056.3|45016.3|45061.6|45021.6|45061.6|45021.6|45056.3|45016.3|1
1646119150000|2022-03-01 07:19:10|45066.6|45026.6|45076.3|45036.3|45076.3|45036.3|45066.6|45026.6|1
1646119170000|2022-03-01 07:19:30|||||||||2
1646119180000|2022-03-01 07:19:40|45081.3|45041.3|45081.6|45041.6|45081.6|45041.6|45081.3|45041.3|0
1646119190000|2022-03-01 07:19:50|||||||||1
1646119200000|2022-03-01 07:20:00|45096.6|45056.6|45096.6|45056.6|45096.6|45056.6|45096.3|45056.3|1
1646119210000|2022-03-01 07:20:10|45101.3|45061.3|45096.3|45056.3|45101.3|45061.3|45087.4|45047.4|1
1646119230000|2022-03-01 07:20:30|45095.9|45055.9|45076.6|45036.6|45095.9|45055.9|45076.6|45036.6|5
1646119250000|2022-03-01 07:20:50|45067|45027|45067|45027|45067|45027|45067|45027|0
1646119300000|2022-03-01 07:21:40|45062|45022|45062|45022|45062|45022|45062|45022|0
1646119360000|2022-03-01 07:22:40|45066.6|45026.6|45066.6|45026.6|45066.6|45026.6|45066.6|45026.6|0
1646119370000|2022-03-01 07:22:50|45062|45022|45062|45022|45062|45022|45062|45022|1
1646119380000|2022-03-01 07:23:00|45062.3|45022.3|45062.3|45022.3|45062.3|45022.3|45062.3|45022.3|0
1646119390000|2022-03-01 07:23:10|45067|45027|45072|45032|45076.6|45036.6|45067|45027|1
1646119410000|2022-03-01 07:23:30|45071.6|45031.6|45071.6|45031.6|45071.6|45031.6|45071.6|45031.6|0
1646119440000|2022-03-01 07:24:00|45067|45027|45067|45027|45067|45027|45067|45027|1
1646119470000|2022-03-01 07:24:30|45076.3|45036.3|45076.6|45036.6|45076.6|45036.6|45076.3|45036.3|0
1646119480000|2022-03-01 07:24:40|45062.3|45022.3|45062.3|45022.3|45062.3|45022.3|45062.3|45022.3|5
1646119510000|2022-03-01 07:25:10|45062|45022|45062|45022|45062|45022|45062|45022|0
1646119530000|2022-03-01 07:25:30|45052|45012|45052|45012|45052|45012|45052|45012|0
1646119540000|2022-03-01 07:25:40|45052.3|45012.3|45052.3|45012.3|45052.3|45012.3|45052.3|45012.3|0
1646119610000|2022-03-01 07:26:50|45047.7|45007.7|45047.7|45007.7|45047.7|45007.7|45047.7|45007.7|2
1646119620000|2022-03-01 07:27:00|45047.3|45007.3|45061.6|45021.6|45061.6|45021.6|45047.3|45007.3|11
1646119660000|2022-03-01 07:27:40|45052|45012|45052|45012|45052|45012|45052|45012|1
1646119670000|2022-03-01 07:27:50|45047.3|45007.3|45047|45007|45047.3|45007.3|45047|45007|1
1646119690000|2022-03-01 07:28:10|45046.6|45006.6|45046.6|45006.6|45046.6|45006.6|45046.6|45006.6|6
1646119720000|2022-03-01 07:28:40|||||||||6
1646119730000|2022-03-01 07:28:50|45051.6|45011.6|45051.6|45011.6|45051.6|45011.6|45051.6|45011.6|2
1646119740000|2022-03-01 07:29:00|45047|45007|45046.6|45006.6|45047|45007|45046.6|45006.6|2
1646119770000|2022-03-01 07:29:30|45011.6|44971.6|44987.3|44947.3|45011.6|44971.6|44987|44947|16
1646119780000|2022-03-01 07:29:40|44987|44947|44982.3|44942.3|44987.3|44947.3|44982.3|44942.3|0
1646119800000|2022-03-01 07:30:00|44982|44942|44982|44942|44982|44942|44982|44942|0
1646119810000|2022-03-01 07:30:10|44986.6|44946.6|44987|44947|44987|44947|44982|44942|0
1646119820000|2022-03-01 07:30:20|||||||||3
1646119840000|2022-03-01 07:30:40|44982|44942|44981.6|44941.6|44982|44942|44981.6|44941.6|4
1646119850000|2022-03-01 07:30:50|44972|44932|44976.9|44936.9|44981.6|44941.6|44971.9|44931.9|3
1646119860000|2022-03-01 07:31:00|44981.6|44941.6|44972.3|44932.3|44981.6|44941.6|44972.3|44932.3|0
1646119870000|2022-03-01 07:31:10|44976.9|44936.9|44991.9|44951.9|44991.9|44951.9|44976.9|44936.9|3
1646119880000|2022-03-01 07:31:20|44986.9|44946.9|44986.9|44946.9|44991.6|44951.6|44986.9|44946.9|0
1646119890000|2022-03-01 07:31:30|44991.6|44951.6|44986.6|44946.6|44991.9|44951.9|44986.6|44946.6|0
1646119900000|2022-03-01 07:31:40|44986.9|44946.9|44991.6|44951.6|44991.6|44951.6|44986.9|44946.9|0
1646119910000|2022-03-01 07:31:50|44991.9|44951.9|44991.9|44951.9|44991.9|44951.9|44991.9|44951.9|0
1646119930000|2022-03-01 07:32:10|44986.9|44946.9|44991.9|44951.9|44991.9|44951.9|44986.9|44946.9|0
1646119950000|2022-03-01 07:32:30|44991.6|44951.6|44986.9|44946.9|44991.9|44951.9|44986.9|44946.9|0
1646119960000|2022-03-01 07:32:40|44991.9|44951.9|44991.9|44951.9|44991.9|44951.9|44991.9|44951.9|0
1646119970000|2022-03-01 07:32:50|44981.9|44941.9|44967.3|44927.3|44981.9|44941.9|44967.3|44927.3|1
1646119980000|2022-03-01 07:33:00|44966.6|44926.6|44961.9|44921.9|44966.6|44926.6|44957.3|44917.3|0
1646119990000|2022-03-01 07:33:10|44957.3|44917.3|44952.3|44912.3|44957.3|44917.3|44952.3|44912.3|0
1646120000000|2022-03-01 07:33:20|44947.3|44907.3|44947.3|44907.3|44947.3|44907.3|44947.3|44907.3|0
1646120010000|2022-03-01 07:33:30|44952.7|44912.7|44952.7|44912.7|44952.7|44912.7|44952.7|44912.7|0
1646120020000|2022-03-01 07:33:40|44951.9|44911.9|44951.9|44911.9|44951.9|44911.9|44951.9|44911.9|0
1646120030000|2022-03-01 07:33:50|44952.3|44912.3|44971.9|44931.9|44971.9|44931.9|44952.3|44912.3|3
1646120040000|2022-03-01 07:34:00|44967.3|44927.3|44967.3|44927.3|44971.9|44931.9|44966.9|44926.9|0
1646120050000|2022-03-01 07:34:10|44971.9|44931.9|44971.9|44931.9|44971.9|44931.9|44967.3|44927.3|0
1646120060000|2022-03-01 07:34:20|44967.3|44927.3|44967.3|44927.3|44967.3|44927.3|44967.3|44927.3|0
1646120070000|2022-03-01 07:34:30|44971.9|44931.9|44971.9|44931.9|44971.9|44931.9|44967.3|44927.3|0
1646120080000|2022-03-01 07:34:40|44972.3|44932.3|44977.3|44937.3|44977.3|44937.3|44972.3|44932.3|0
1646120100000|2022-03-01 07:35:00|44972.7|44932.7|44971.9|44931.9|44972.7|44932.7|44971.9|44931.9|0
1646120140000|2022-03-01 07:35:40|44976.9|44936.9|44976.9|44936.9|44976.9|44936.9|44976.9|44936.9|0
1646120150000|2022-03-01 07:35:50|44977.3|44937.3|44971.9|44931.9|44977.3|44937.3|44971.9|44931.9|0
1646120160000|2022-03-01 07:36:00|||||||||1
1646120190000|2022-03-01 07:36:30|44957.3|44917.3|44957.3|44917.3|44957.3|44917.3|44957.3|44917.3|2
1646120200000|2022-03-01 07:36:40|44956.9|44916.9|44956.9|44916.9|44956.9|44916.9|44956.9|44916.9|0
1646120210000|2022-03-01 07:36:50|44946.9|44906.9|44947.3|44907.3|44947.3|44907.3|44946.9|44906.9|0
1646120250000|2022-03-01 07:37:30|44951.9|44911.9|44951.9|44911.9|44951.9|44911.9|44947.3|44907.3|0
1646120260000|2022-03-01 07:37:40|44947.3|44907.3|44947.3|44907.3|44947.3|44907.3|44947.3|44907.3|0
1646120270000|2022-03-01 07:37:50|44942.3|44902.3|44942.3|44902.3|44942.3|44902.3|44942.3|44902.3|0
1646120280000|2022-03-01 07:38:00|44932.6|44892.6|44941.2|44901.2|44941.2|44901.2|44931.9|44891.9|3
1646120290000|2022-03-01 07:38:10|44941.9|44901.9|44931.9|44891.9|44941.9|44901.9|44926.9|44886.9|1
1646120300000|2022-03-01 07:38:20|44927.3|44887.3|44927.3|44887.3|44927.3|44887.3|44927.3|44887.3|0
1646120310000|2022-03-01 07:38:30|44932.3|44892.3|44932.3|44892.3|44932.3|44892.3|44932.3|44892.3|1
1646120320000|2022-03-01 07:38:40|44927.3|44887.3|44927.3|44887.3|44927.3|44887.3|44927.3|44887.3|1
1646120330000|2022-03-01 07:38:50|44931.9|44891.9|44931.9|44891.9|44931.9|44891.9|44931.9|44891.9|0
1646120340000|2022-03-01 07:39:00|44941.9|44901.9|44941.9|44901.9|44941.9|44901.9|44941.9|44901.9|2
1646120360000|2022-03-01 07:39:20|44951.6|44911.6|44951.9|44911.9|44951.9|44911.9|44951.6|44911.6|1
1646120380000|2022-03-01 07:39:40|44956.9|44916.9|44957.3|44917.3|44957.3|44917.3|44956.9|44916.9|0
1646120390000|2022-03-01 07:39:50|44956.9|44916.9|44951.9|44911.9|44956.9|44916.9|44951.9|44911.9|0
1646120400000|2022-03-01 07:40:00|44956.5|44916.5|44956.9|44916.9|44956.9|44916.9|44952.3|44912.3|0
1646120410000|2022-03-01 07:40:10|44952.3|44912.3|44952.3|44912.3|44956.5|44916.5|44951.9|44911.9|0
1646120420000|2022-03-01 07:40:20|44951.9|44911.9|44951.9|44911.9|44951.9|44911.9|44951.9|44911.9|0
1646120430000|2022-03-01 07:40:30|44961.2|44921.2|44951.5|44911.5|44961.9|44921.9|44951.5|44911.5|2
1646120450000|2022-03-01 07:40:50|44946.5|44906.5|44946.5|44906.5|44946.5|44906.5|44946.5|44906.5|0
1646120460000|2022-03-01 07:41:00|44946.2|44906.2|44946.5|44906.5|44955.5|44915.5|44946.2|44906.2|1
1646120470000|2022-03-01 07:41:10|44951.2|44911.2|44966.5|44926.5|44966.5|44926.5|44951.2|44911.2|1
1646120490000|2022-03-01 07:41:30|44966.2|44926.2|44966.2|44926.2|44966.2|44926.2|44966.2|44926.2|0
1646120500000|2022-03-01 07:41:40|44961.5|44921.5|44970.8|44930.8|44970.8|44930.8|44961.5|44921.5|3
1646120510000|2022-03-01 07:41:50|44971.9|44931.9|44971.9|44931.9|44971.9|44931.9|44971.5|44931.5|1
1646120520000|2022-03-01 07:42:00|44971.5|44931.5|44961.9|44921.9|44971.5|44931.5|44957.3|44917.3|1
1646120530000|2022-03-01 07:42:10|44947.3|44907.3|44951.5|44911.5|44951.5|44911.5|44946.9|44906.9|0
1646120540000|2022-03-01 07:42:20|44946.9|44906.9|44952.3|44912.3|44952.3|44912.3|44946.9|44906.9|0
1646120550000|2022-03-01 07:42:30|44956.9|44916.9|44971.5|44931.5|44971.5|44931.5|44956.9|44916.9|1
1646120570000|2022-03-01 07:42:50|44986.9|44946.9|44986.5|44946.5|44986.9|44946.9|44986.5|44946.5|2
1646120580000|2022-03-01 07:43:00|44991.2|44951.2|44991.9|44951.9|44991.9|44951.9|44986.9|44946.9|0
1646120590000|2022-03-01 07:43:10|44991.5|44951.5|44991.5|44951.5|44991.5|44951.5|44991.5|44951.5|0
1646120610000|2022-03-01 07:43:30|44986.5|44946.5|44986.9|44946.9|44986.9|44946.9|44986.5|44946.5|8
1646120670000|2022-03-01 07:44:30|44981.9|44941.9|44981.9|44941.9|44981.9|44941.9|44981.9|44941.9|1
1646120720000|2022-03-01 07:45:20|44986.9|44946.9|44986.9|44946.9|44986.9|44946.9|44986.9|44946.9|0
1646120740000|2022-03-01 07:45:40|44987.2|44947.2|44996.9|44956.9|44996.9|44956.9|44987.2|44947.2|0
1646120750000|2022-03-01 07:45:50|||||||||1
1646120760000|2022-03-01 07:46:00|44991.9|44951.9|44996.5|44956.5|44996.5|44956.5|44991.9|44951.9|0
1646120800000|2022-03-01 07:46:40|44991.9|44951.9|44991.9|44951.9|44991.9|44951.9|44991.9|44951.9|0
1646120820000|2022-03-01 07:47:00|44991.5|44951.5|44991.5|44951.5|44991.5|44951.5|44986.9|44946.9|0
1646120830000|2022-03-01 07:47:10|44986.9|44946.9|44986.9|44946.9|44986.9|44946.9|44986.9|44946.9|1
1646120840000|2022-03-01 07:47:20|44991.5|44951.5|44996.9|44956.9|45001.5|44961.5|44991.5|44951.5|2
1646120910000|2022-03-01 07:48:30|45001.5|44961.5|44996.9|44956.9|45001.5|44961.5|44996.9|44956.9|0
1646120920000|2022-03-01 07:48:40|45001.5|44961.5|44996.9|44956.9|45001.5|44961.5|44996.9|44956.9|0
1646120930000|2022-03-01 07:48:50|45001.5|44961.5|45001.5|44961.5|45001.5|44961.5|45001.5|44961.5|0
1646120970000|2022-03-01 07:49:30|44996.9|44956.9|45001.5|44961.5|45001.5|44961.5|44996.9|44956.9|0
1646120990000|2022-03-01 07:49:50|45016.1|44976.1|45016.5|44976.5|45016.5|44976.5|45016.1|44976.1|0
1646121000000|2022-03-01 07:50:00|45016.9|44976.9|45016.5|44976.5|45016.9|44976.9|45016.5|44976.5|0
1646121010000|2022-03-01 07:50:10|45016.9|44976.9|45016.9|44976.9|45016.9|44976.9|45016.9|44976.9|0
1646121030000|2022-03-01 07:50:30|45021.5|44981.5|45021.5|44981.5|45021.5|44981.5|45021.5|44981.5|0
1646121040000|2022-03-01 07:50:40|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|1
1646121050000|2022-03-01 07:50:50|45006.9|44966.9|45006.9|44966.9|45006.9|44966.9|45006.9|44966.9|0
1646121060000|2022-03-01 07:51:00|45006.5|44966.5|45001.9|44961.9|45006.5|44966.5|45001.9|44961.9|0
1646121070000|2022-03-01 07:51:10|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|45006.5|44966.5|0
1646121090000|2022-03-01 07:51:30|45001.9|44961.9|45001.9|44961.9|45001.9|44961.9|45001.9|44961.9|0
1646121100000|2022-03-01 07:51:40|44997.2|44957.2|44996.9|44956.9|44997.2|44957.2|44996.9|44956.9|0
1646121110000|2022-03-01 07:51:50|45001.5|44961.5|45006.5|44966.5|45006.5|44966.5|45001.5|44961.5|0
1646121120000|2022-03-01 07:52:00|45006.9|44966.9|45016.9|44976.9|45016.9|44976.9|45006.9|44966.9|0
1646121130000|2022-03-01 07:52:10|45021.9|44981.9|45016.9|44976.9|45021.9|44981.9|45016.9|44976.9|0
1646121150000|2022-03-01 07:52:30|45021.5|44981.5|45016.9|44976.9|45021.5|44981.5|45016.9|44976.9|0
1646121170000|2022-03-01 07:52:50|45021.5|44981.5|45021.5|44981.5|45021.5|44981.5|45021.5|44981.5|0
1646121180000|2022-03-01 07:53:00|45016.9|44976.9|45021.9|44981.9|45026.5|44986.5|45016.9|44976.9|0
1646121190000|2022-03-01 07:53:10|45021.8|44981.8|45016.8|44976.8|45021.8|44981.8|45016.8|44976.8|0
1646121200000|2022-03-01 07:53:20|45021.5|44981.5|45021.8|44981.8|45021.8|44981.8|45021.5|44981.5|0
1646121210000|2022-03-01 07:53:30|45016.8|44976.8|45016.8|44976.8|45016.8|44976.8|45016.8|44976.8|0
1646121220000|2022-03-01 07:53:40|45021.5|44981.5|45016.8|44976.8|45021.5|44981.5|45016.8|44976.8|0
1646121230000|2022-03-01 07:53:50|45021.5|44981.5|45016.8|44976.8|45021.5|44981.5|45016.8|44976.8|0
1646121250000|2022-03-01 07:54:10|45021.8|44981.8|45021.8|44981.8|45026.5|44986.5|45021.8|44981.8|0
1646121270000|2022-03-01 07:54:30|45026.5|44986.5|45036.8|44996.8|45036.8|44996.8|45026.5|44986.5|0
1646121280000|2022-03-01 07:54:40|45041.8|45001.8|45046.8|45006.8|45046.8|45006.8|45041.8|45001.8|0
1646121290000|2022-03-01 07:54:50|45051.5|45011.5|45051.5|45011.5|45056.8|45016.8|45051.5|45011.5|0
1646121300000|2022-03-01 07:55:00|45046.8|45006.8|45051.5|45011.5|45051.5|45011.5|45046.8|45006.8|0
1646121320000|2022-03-01 07:55:20|45046.8|45006.8|45046.8|45006.8|45046.8|45006.8|45046.8|45006.8|0
1646121330000|2022-03-01 07:55:30|45051.5|45011.5|45051.5|45011.5|45051.5|45011.5|45051.5|45011.5|0
1646121340000|2022-03-01 07:55:40|45046.8|45006.8|45046.1|45006.1|45046.8|45006.8|45046.1|45006.1|0
1646121350000|2022-03-01 07:55:50|45051.5|45011.5|45051.5|45011.5|45051.5|45011.5|45051.5|45011.5|0
1646121360000|2022-03-01 07:56:00|45056.1|45016.1|45051.5|45011.5|45056.1|45016.1|45051.5|45011.5|0
1646121370000|2022-03-01 07:56:10|45056.1|45016.1|45051.5|45011.5|45056.1|45016.1|45051.5|45011.5|0
1646121390000|2022-03-01 07:56:30|45056.1|45016.1|45056.1|45016.1|45056.1|45016.1|45051.5|45011.5|0
1646121400000|2022-03-01 07:56:40|45056.8|45016.8|45056.8|45016.8|45056.8|45016.8|45056.8|45016.8|0
1646121440000|2022-03-01 07:57:20|45061.5|45021.5|45061.5|45021.5|45061.5|45021.5|45061.5|45021.5|0
1646121460000|2022-03-01 07:57:40|45066.5|45026.5|45076.1|45036.1|45076.1|45036.1|45066.5|45026.5|0
1646121470000|2022-03-01 07:57:50|45071.5|45031.5|45076.1|45036.1|45076.1|45036.1|45071.5|45031.5|1
1646121480000|2022-03-01 07:58:00|45071.5|45031.5|45076.5|45036.5|45086.1|45046.1|45071.5|45031.5|7
1646121500000|2022-03-01 07:58:20|45081.1|45041.1|45081.1|45041.1|45081.1|45041.1|45081.1|45041.1|0
1646121510000|2022-03-01 07:58:30|45071.5|45031.5|45062.2|45022.2|45071.5|45031.5|45062.2|45022.2|1
1646121540000|2022-03-01 07:59:00|45057.5|45017.5|45056.8|45016.8|45057.5|45017.5|45047.5|45007.5|4
1646121560000|2022-03-01 07:59:20|45061.5|45021.5|45056.8|45016.8|45061.5|45021.5|45056.8|45016.8|1
1646121570000|2022-03-01 07:59:30|45061.5|45021.5|45061.5|45021.5|45061.5|45021.5|45061.5|45021.5|0
1646121580000|2022-03-01 07:59:40|45061.1|45021.1|45051.8|45011.8|45061.1|45021.1|45051.8|45011.8|0
1646121590000|2022-03-01 07:59:50|45046.8|45006.8|45056.1|45016.1|45056.1|45016.1|45046.8|45006.8|0
1646121600000|2022-03-01 08:00:00|45051.5|45011.5|45056.1|45016.1|45056.5|45016.5|45051.5|45011.5|0
1646121610000|2022-03-01 08:00:10|45056.5|45016.5|45061.5|45021.5|45061.5|45021.5|45056.5|45016.5|1
1646121620000|2022-03-01 08:00:20|45066.5|45026.5|45076.1|45036.1|45076.1|45036.1|45066.5|45026.5|0
1646121630000|2022-03-01 08:00:30|45071.5|45031.5|45076.1|45036.1|45076.1|45036.1|45071.5|45031.5|0
1646121640000|2022-03-01 08:00:40|45071.5|45031.5|45076.1|45036.1|45076.1|45036.1|45071.5|45031.5|0
1646121660000|2022-03-01 08:01:00|45076.5|45036.5|45076.5|45036.5|45076.5|45036.5|45076.5|45036.5|0
1646121670000|2022-03-01 08:01:10|45076.1|45036.1|45091.8|45051.8|45091.8|45051.8|45076.1|45036.1|1
1646121680000|2022-03-01 08:01:20|45087.5|45047.5|45092.2|45052.2|45092.2|45052.2|45087.5|45047.5|0
1646121690000|2022-03-01 08:01:30|45096.8|45056.8|45102.2|45062.2|45102.2|45062.2|45096.8|45056.8|1
1646121700000|2022-03-01 08:01:40|45106.8|45066.8|45132.2|45092.2|45132.2|45092.2|45106.8|45066.8|1
1646121710000|2022-03-01 08:01:50|45136.8|45096.8|45141.4|45101.4|45141.4|45101.4|45136.8|45096.8|2
1646121720000|2022-03-01 08:02:00|45141.8|45101.8|45142.2|45102.2|45142.2|45102.2|45141.8|45101.8|0
1646121730000|2022-03-01 08:02:10|45137.5|45097.5|45126.8|45086.8|45137.5|45097.5|45126.8|45086.8|4
1646121750000|2022-03-01 08:02:30|45131.4|45091.4|45131.4|45091.4|45131.4|45091.4|45131.4|45091.4|0
1646121770000|2022-03-01 08:02:50|45122.2|45082.2|45121.8|45081.8|45126.4|45086.4|45121.8|45081.8|2
1646121780000|2022-03-01 08:03:00|45117.2|45077.2|45112.2|45072.2|45126.1|45086.1|45112.2|45072.2|0
1646121800000|2022-03-01 08:03:20|45106.8|45066.8|45106.8|45066.8|45106.8|45066.8|45106.8|45066.8|0
1646121810000|2022-03-01 08:03:30|45102.2|45062.2|45116.8|45076.8|45116.8|45076.8|45097.2|45057.2|20
1646121820000|2022-03-01 08:03:40|45121.4|45081.4|45116.8|45076.8|45121.4|45081.4|45116.8|45076.8|0
1646121840000|2022-03-01 08:04:00|45111.4|45071.4|45097.2|45057.2|45111.8|45071.8|45097.2|45057.2|1
1646121850000|2022-03-01 08:04:10|45096.8|45056.8|45101.4|45061.4|45101.4|45061.4|45096.8|45056.8|0
1646121860000|2022-03-01 08:04:20|45096.8|45056.8|45096.8|45056.8|45096.8|45056.8|45086.4|45046.4|1
1646121870000|2022-03-01 08:04:30|45101.4|45061.4|45107.2|45067.2|45107.2|45067.2|45096.8|45056.8|1
1646121880000|2022-03-01 08:04:40|45106.8|45066.8|45106.8|45066.8|45106.8|45066.8|45106.8|45066.8|0
1646121890000|2022-03-01 08:04:50|45107.2|45067.2|45116.1|45076.1|45116.4|45076.4|45107.2|45067.2|1
1646121900000|2022-03-01 08:05:00|45116.4|45076.4|45106.1|45066.1|45116.4|45076.4|45106.1|45066.1|1
1646121910000|2022-03-01 08:05:10|45101.4|45061.4|45101.4|45061.4|45106.1|45066.1|45101.4|45061.4|0
1646121960000|2022-03-01 08:06:00|45101.8|45061.8|45101.8|45061.8|45101.8|45061.8|45101.8|45061.8|1
1646121970000|2022-03-01 08:06:10|45097.2|45057.2|45097.2|45057.2|45097.2|45057.2|45097.2|45057.2|1
1646121980000|2022-03-01 08:06:20|45092.5|45052.5|45112.2|45072.2|45112.2|45072.2|45092.2|45052.2|4
1646122020000|2022-03-01 08:07:00|45112.1|45072.1|45091.8|45051.8|45112.1|45072.1|45091.8|45051.8|8
1646122030000|2022-03-01 08:07:10|45087.1|45047.1|45086.8|45046.8|45087.1|45047.1|45086.8|45046.8|6
1646122040000|2022-03-01 08:07:20|45087.1|45047.1|45087.1|45047.1|45091.8|45051.8|45087.1|45047.1|5
1646122050000|2022-03-01 08:07:30|45086.8|45046.8|45086.8|45046.8|45086.8|45046.8|45086.8|45046.8|0
1646122100000|2022-03-01 08:08:20|45082.1|45042.1|45082.1|45042.1|45082.1|45042.1|45082.1|45042.1|0
1646122110000|2022-03-01 08:08:30|45077.1|45037.1|45082.1|45042.1|45082.1|45042.1|45077.1|45037.1|0
1646122120000|2022-03-01 08:08:40|45077.1|45037.1|45087.1|45047.1|45087.1|45047.1|45067.9|45027.9|1
1646122130000|2022-03-01 08:08:50|45091.8|45051.8|45086.8|45046.8|45091.8|45051.8|45086.8|45046.8|0
1646122140000|2022-03-01 08:09:00|45091.8|45051.8|45086.8|45046.8|45091.8|45051.8|45086.8|45046.8|0
1646122150000|2022-03-01 08:09:10|45087.1|45047.1|45091.8|45051.8|45091.8|45051.8|45086.8|45046.8|0
1646122160000|2022-03-01 08:09:20|45087.1|45047.1|45082.5|45042.5|45092.5|45052.5|45082.1|45042.1|0
1646122170000|2022-03-01 08:09:30|45082.1|45042.1|45091.8|45051.8|45091.8|45051.8|45082.1|45042.1|1
1646122180000|2022-03-01 08:09:40|45096.4|45056.4|45101.4|45061.4|45101.4|45061.4|45096.4|45056.4|1
1646122190000|2022-03-01 08:09:50|45126.1|45086.1|45126.1|45086.1|45126.1|45086.1|45126.1|45086.1|0
1646122200000|2022-03-01 08:10:00|45126.4|45086.4|45126.8|45086.8|45126.8|45086.8|45126.4|45086.4|0
1646122210000|2022-03-01 08:10:10|45131.4|45091.4|45132.5|45092.5|45136.8|45096.8|45126.8|45086.8|0
1646122220000|2022-03-01 08:10:20|45132.1|45092.1|45132.1|45092.1|45132.1|45092.1|45117.9|45077.9|2
1646122230000|2022-03-01 08:10:30|45127.5|45087.5|45127.1|45087.1|45127.5|45087.5|45127.1|45087.1|0
1646122240000|2022-03-01 08:10:40|45117.5|45077.5|45126.8|45086.8|45126.8|45086.8|45108.2|45068.2|2
1646122250000|2022-03-01 08:10:50|45127.1|45087.1|45127.1|45087.1|45127.1|45087.1|45127.1|45087.1|1
1646122260000|2022-03-01 08:11:00|45131.8|45091.8|45127.5|45087.5|45132.1|45092.1|45127.1|45087.1|0
1646122270000|2022-03-01 08:11:10|45127.1|45087.1|45127.1|45087.1|45132.1|45092.1|45127.1|45087.1|0
1646122280000|2022-03-01 08:11:20|45127.5|45087.5|45131.8|45091.8|45131.8|45091.8|45127.5|45087.5|0
1646122290000|2022-03-01 08:11:30|45132.1|45092.1|45127.1|45087.1|45132.1|45092.1|45127.1|45087.1|0
1646122300000|2022-03-01 08:11:40|45122.1|45082.1|45117.5|45077.5|45122.1|45082.1|45117.5|45077.5|1
1646122310000|2022-03-01 08:11:50|45107.9|45067.9|45092.9|45052.9|45107.9|45067.9|45092.9|45052.9|0
1646122320000|2022-03-01 08:12:00|45092.5|45052.5|45117.5|45077.5|45117.5|45077.5|45092.5|45052.5|2
1646122330000|2022-03-01 08:12:10|45122.5|45082.5|45122.5|45082.5|45122.5|45082.5|45122.5|45082.5|0
1646122380000|2022-03-01 08:13:00|||||||||1
1646122390000|2022-03-01 08:13:10|45122.1|45082.1|45122.5|45082.5|45122.5|45082.5|45122.1|45082.1|0
1646122400000|2022-03-01 08:13:20|45122.1|45082.1|45122.5|45082.5|45122.5|45082.5|45122.1|45082.1|1
1646122410000|2022-03-01 08:13:30|45122.1|45082.1|45126.8|45086.8|45126.8|45086.8|45122.1|45082.1|1
1646122420000|2022-03-01 08:13:40|45127.1|45087.1|45127.1|45087.1|45127.1|45087.1|45127.1|45087.1|0
1646122430000|2022-03-01 08:13:50|45132.1|45092.1|45132.1|45092.1|45132.1|45092.1|45132.1|45092.1|0
1646122440000|2022-03-01 08:14:00|45126.8|45086.8|45152.5|45112.5|45156.8|45116.8|45126.8|45086.8|2
1646122450000|2022-03-01 08:14:10|45152.1|45112.1|45157.1|45117.1|45162.1|45122.1|45152.1|45112.1|1
1646122460000|2022-03-01 08:14:20|45152.5|45112.5|45157.5|45117.5|45166.8|45126.8|45152.5|45112.5|1
1646122470000|2022-03-01 08:14:30|45157.1|45117.1|45161.8|45121.8|45161.8|45121.8|45157.1|45117.1|0
1646122480000|2022-03-01 08:14:40|45157.1|45117.1|45162.1|45122.1|45166.4|45126.4|45157.1|45117.1|0
1646122490000|2022-03-01 08:14:50|45157.1|45117.1|45161.8|45121.8|45161.8|45121.8|45156.8|45116.8|1
1646122500000|2022-03-01 08:15:00|45166.4|45126.4|45162.1|45122.1|45166.8|45126.8|45161.8|45121.8|0
1646122510000|2022-03-01 08:15:10|45166.4|45126.4|45161.4|45121.4|45166.4|45126.4|45161.4|45121.4|0
1646122520000|2022-03-01 08:15:20|45166|45126|45156.7|45116.7|45166.4|45126.4|45156.7|45116.7|1
1646122530000|2022-03-01 08:15:30|45161.4|45121.4|45166.4|45126.4|45166.4|45126.4|45161.4|45121.4|1
1646122540000|2022-03-01 08:15:40|45166.7|45126.7|45171.4|45131.4|45171.4|45131.4|45166.7|45126.7|0
1646122550000|2022-03-01 08:15:50|45166.7|45126.7|45181.7|45141.7|45181.7|45141.7|45166.7|45126.7|4
1646122560000|2022-03-01 08:16:00|45177.1|45137.1|45177.1|45137.1|45181.7|45141.7|45177.1|45137.1|1
1646122570000|2022-03-01 08:16:10|45181.7|45141.7|45187.1|45147.1|45187.1|45147.1|45181.7|45141.7|8
1646122580000|2022-03-01 08:16:20|45177.5|45137.5|45182.1|45142.1|45182.1|45142.1|45177.5|45137.5|1
1646122600000|2022-03-01 08:16:40|||||||||1
1646122610000|2022-03-01 08:16:50|45177.5|45137.5|45182.1|45142.1|45182.1|45142.1|45177.5|45137.5|0
1646122620000|2022-03-01 08:17:00|45177.5|45137.5|45182.5|45142.5|45182.5|45142.5|45177.5|45137.5|0
1646122630000|2022-03-01 08:17:10|45177.8|45137.8|45152.1|45112.1|45177.8|45137.8|45152.1|45112.1|1
1646122640000|2022-03-01 08:17:20|45157.5|45117.5|45158.2|45118.2|45161.7|45121.7|45147.1|45107.1|3
1646122650000|2022-03-01 08:17:30|45162.8|45122.8|45147.5|45107.5|45162.8|45122.8|45147.5|45107.5|16
1646122660000|2022-03-01 08:17:40|45152.1|45112.1|45133.2|45093.2|45152.1|45112.1|45133.2|45093.2|1
1646122670000|2022-03-01 08:17:50|45128.2|45088.2|45127.5|45087.5|45132.5|45092.5|45122.5|45082.5|1
1646122680000|2022-03-01 08:18:00|45127.8|45087.8|45137.5|45097.5|45137.5|45097.5|45122.5|45082.5|0
1646122690000|2022-03-01 08:18:10|45132.8|45092.8|45122.8|45082.8|45132.8|45092.8|45122.8|45082.8|0
1646122700000|2022-03-01 08:18:20|45122.5|45082.5|45122.5|45082.5|45122.5|45082.5|45122.5|45082.5|0
1646122710000|2022-03-01 08:18:30|45117.5|45077.5|45132.5|45092.5|45132.5|45092.5|45112.8|45072.8|2
1646122720000|2022-03-01 08:18:40|45137.1|45097.1|45137.1|45097.1|45137.1|45097.1|45132.5|45092.5|1
1646122730000|2022-03-01 08:18:50|45122.5|45082.5|45117.8|45077.8|45127.5|45087.5|45117.8|45077.8|0
1646122740000|2022-03-01 08:19:00|45127.8|45087.8|45132.5|45092.5|45132.5|45092.5|45127.8|45087.8|0
1646122750000|2022-03-01 08:19:10|45137.5|45097.5|45137.5|45097.5|45137.5|45097.5|45137.5|45097.5|0
1646122770000|2022-03-01 08:19:30|||||||||7
1646122780000|2022-03-01 08:19:40|45128.2|45088.2|45122.8|45082.8|45128.2|45088.2|45122.8|45082.8|1
1646122790000|2022-03-01 08:19:50|45132.5|45092.5|45137.1|45097.1|45137.1|45097.1|45127.8|45087.8|1
1646122800000|2022-03-01 08:20:00|45127.1|45087.1|45116.7|45076.7|45127.1|45087.1|45111.7|45071.7|4
1646122810000|2022-03-01 08:20:10|45112.1|45072.1|45112.1|45072.1|45112.1|45072.1|45112.1|45072.1|0
1646122820000|2022-03-01 08:20:20|45111.7|45071.7|45111.7|45071.7|45111.7|45071.7|45111.7|45071.7|0
1646122830000|2022-03-01 08:20:30|45112.1|45072.1|45107.5|45067.5|45116.7|45076.7|45107.5|45067.5|0
1646122840000|2022-03-01 08:20:40|45112.1|45072.1|45112.1|45072.1|45112.5|45072.5|45112.1|45072.1|0
1646122850000|2022-03-01 08:20:50|45117.4|45077.4|45117.4|45077.4|45117.4|45077.4|45117.4|45077.4|0
1646122860000|2022-03-01 08:21:00|45117.1|45077.1|45117.1|45077.1|45117.1|45077.1|45117.1|45077.1|0
1646122870000|2022-03-01 08:21:10|45122.1|45082.1|45127.1|45087.1|45127.4|45087.4|45122.1|45082.1|3
1646122880000|2022-03-01 08:21:20|45122.4|45082.4|45117.4|45077.4|45122.4|45082.4|45117.4|45077.4|0
1646122900000|2022-03-01 08:21:40|45117.1|45077.1|45127.1|45087.1|45127.1|45087.1|45117.1|45077.1|3
1646122910000|2022-03-01 08:21:50|45122.4|45082.4|45117.4|45077.4|45122.4|45082.4|45117.4|45077.4|0
1646122920000|2022-03-01 08:22:00|45117.1|45077.1|45117.1|45077.1|45117.4|45077.4|45117.1|45077.1|0
1646122940000|2022-03-01 08:22:20|||||||||3
1646122950000|2022-03-01 08:22:30|45107.8|45067.8|45102.8|45062.8|45107.8|45067.8|45102.8|45062.8|0
1646122960000|2022-03-01 08:22:40|45098.2|45058.2|45097.4|45057.4|45098.2|45058.2|45097.4|45057.4|0
1646122970000|2022-03-01 08:22:50|45096.4|45056.4|45097.1|45057.1|45097.1|45057.1|45096.4|45056.4|2
1646122980000|2022-03-01 08:23:00|45097.4|45057.4|45102.4|45062.4|45102.8|45062.8|45097.4|45057.4|1
1646123000000|2022-03-01 08:23:20|45096|45056|45092.1|45052.1|45097.1|45057.1|45092.1|45052.1|6
1646123020000|2022-03-01 08:23:40|45087.1|45047.1|45092.1|45052.1|45092.1|45052.1|45087.1|45047.1|0
1646123030000|2022-03-01 08:23:50|45082.4|45042.4|45082.4|45042.4|45087.1|45047.1|45082.4|45042.4|0
1646123040000|2022-03-01 08:24:00|45082.1|45042.1|45102.1|45062.1|45102.1|45062.1|45082.1|45042.1|2
1646123060000|2022-03-01 08:24:20|45097.1|45057.1|45102.1|45062.1|45102.1|45062.1|45097.1|45057.1|0
1646123080000|2022-03-01 08:24:40|45102.4|45062.4|45112.1|45072.1|45112.4|45072.4|45102.4|45062.4|0
1646123090000|2022-03-01 08:24:50|||||||||1
1646123100000|2022-03-01 08:25:00|45112.4|45072.4|45112.1|45072.1|45112.4|45072.4|45112.1|45072.1|0
1646123110000|2022-03-01 08:25:10|45112.4|45072.4|45117.4|45077.4|45126.7|45086.7|45112.4|45072.4|0
1646123130000|2022-03-01 08:25:30|45112.8|45072.8|45112.1|45072.1|45112.8|45072.8|45112.1|45072.1|0
1646123150000|2022-03-01 08:25:50|45112.4|45072.4|45112.4|45072.4|45112.4|45072.4|45112.4|45072.4|0
1646123160000|2022-03-01 08:26:00|45112.1|45072.1|45102.4|45062.4|45112.1|45072.1|45102.4|45062.4|0
1646123170000|2022-03-01 08:26:10|||||||||1
1646123180000|2022-03-01 08:26:20|45097.8|45057.8|45097.4|45057.4|45097.8|45057.8|45097.4|45057.4|0
1646123190000|2022-03-01 08:26:30|45107.4|45067.4|45107.4|45067.4|45107.4|45067.4|45107.4|45067.4|1
1646123200000|2022-03-01 08:26:40|45108.9|45068.9|45152.1|45112.1|45152.1|45112.1|45108.9|45068.9|4
1646123210000|2022-03-01 08:26:50|45156.7|45116.7|45147.1|45107.1|45156.7|45116.7|45142.4|45102.4|0
1646123220000|2022-03-01 08:27:00|45152.1|45112.1|45146.7|45106.7|45152.1|45112.1|45146.7|45106.7|2
1646123230000|2022-03-01 08:27:10|45147.4|45107.4|45171.7|45131.7|45171.7|45131.7|45147.1|45107.1|2
1646123240000|2022-03-01 08:27:20|45172.1|45132.1|45157.1|45117.1|45172.1|45132.1|45157.1|45117.1|1
1646123260000|2022-03-01 08:27:40|45162.1|45122.1|45162.1|45122.1|45162.1|45122.1|45162.1|45122.1|0
1646123270000|2022-03-01 08:27:50|45167.1|45127.1|45162.1|45122.1|45167.1|45127.1|45162.1|45122.1|0
1646123280000|2022-03-01 08:28:00|45147.4|45107.4|45142.1|45102.1|45147.4|45107.4|45142.1|45102.1|1
1646123310000|2022-03-01 08:28:30|45137.1|45097.1|45157.1|45117.1|45162.1|45122.1|45137.1|45097.1|3
1646123320000|2022-03-01 08:28:40|||||||||1
1646123330000|2022-03-01 08:28:50|45162.1|45122.1|45162.4|45122.4|45162.4|45122.4|45162.1|45122.1|0
1646123340000|2022-03-01 08:29:00|45162.1|45122.1|45187.1|45147.1|45187.1|45147.1|45162.1|45122.1|6
1646123350000|2022-03-01 08:29:10|45187|45147|45182|45142|45187|45147|45182|45142|0
1646123360000|2022-03-01 08:29:20|45177.4|45137.4|45172|45132|45177.4|45137.4|45172|45132|0
1646123370000|2022-03-01 08:29:30|45166.7|45126.7|45162|45122|45172|45132|45162|45122|0
1646123390000|2022-03-01 08:29:50|||||||||1
1646123400000|2022-03-01 08:30:00|45157.4|45117.4|45157|45117|45162|45122|45157|45117|0
1646123410000|2022-03-01 08:30:10|45171.3|45131.3|45172|45132|45172|45132|45171.3|45131.3|1
1646123420000|2022-03-01 08:30:20|45177|45137|45177|45137|45177|45137|45177|45137|0
1646123430000|2022-03-01 08:30:30|45172.4|45132.4|45172|45132|45176.7|45136.7|45172|45132|0
1646123440000|2022-03-01 08:30:40|45167.4|45127.4|45172|45132|45172|45132|45167.4|45127.4|0
1646123450000|2022-03-01 08:30:50|45167.4|45127.4|45176.7|45136.7|45176.7|45136.7|45167|45127|1
1646123460000|2022-03-01 08:31:00|45177|45137|45162|45122|45177|45137|45162|45122|1
1646123480000|2022-03-01 08:31:20|45167|45127|45176.3|45136.3|45176.3|45136.3|45167|45127|1
1646123490000|2022-03-01 08:31:30|45177|45137|45177|45137|45177|45137|45177|45137|0
1646123500000|2022-03-01 08:31:40|45182|45142|45171.7|45131.7|45182|45142|45171.7|45131.7|1
1646123510000|2022-03-01 08:31:50|45167.4|45127.4|45152|45112|45167.4|45127.4|45152|45112|1
1646123520000|2022-03-01 08:32:00|45147|45107|45142|45102|45152|45112|45137.4|45097.4|7
1646123540000|2022-03-01 08:32:20|||||||||1
1646123570000|2022-03-01 08:32:50|45146.7|45106.7|45147|45107|45147|45107|45146.7|45106.7|1
1646123580000|2022-03-01 08:33:00|45152|45112|45147.4|45107.4|45152|45112|45147|45107|0
1646123590000|2022-03-01 08:33:10|45142.4|45102.4|45152|45112|45152|45112|45142|45102|1
1646123600000|2022-03-01 08:33:20|45156.7|45116.7|45182|45142|45182|45142|45156.7|45116.7|6
1646123610000|2022-03-01 08:33:30|45172|45132|45172|45132|45172|45132|45172|45132|1
1646123620000|2022-03-01 08:33:40|45167|45127|45167|45127|45167|45127|45167|45127|1
1646123640000|2022-03-01 08:34:00|45172|45132|45167.4|45127.4|45177|45137|45167.4|45127.4|0
1646123650000|2022-03-01 08:34:10|45167|45127|45172|45132|45172|45132|45167|45127|0
1646123660000|2022-03-01 08:34:20|45167|45127|45172|45132|45172|45132|45167|45127|0
1646123670000|2022-03-01 08:34:30|45176.7|45136.7|45177|45137|45182|45142|45176.7|45136.7|1
1646123680000|2022-03-01 08:34:40|45182|45142|45182|45142|45182|45142|45182|45142|0
1646123690000|2022-03-01 08:34:50|45177|45137|45177|45137|45177|45137|45177|45137|1
1646123710000|2022-03-01 08:35:10|45167|45127|45177|45137|45177|45137|45167|45127|0
1646123720000|2022-03-01 08:35:20|45172.4|45132.4|45177|45137|45182|45142|45167|45127|0
1646123730000|2022-03-01 08:35:30|45167|45127|45167|45127|45167|45127|45167|45127|0
1646123740000|2022-03-01 08:35:40|45177|45137|45172|45132|45177|45137|45172|45132|1
1646123750000|2022-03-01 08:35:50|45177|45137|45182|45142|45182|45142|45167.7|45127.7|0
1646123760000|2022-03-01 08:36:00|45177|45137|45177|45137|45177|45137|45177|45137|0
1646123770000|2022-03-01 08:36:10|||||||||1
1646123790000|2022-03-01 08:36:30|45181.7|45141.7|45177|45137|45187|45147|45177|45137|6
1646123800000|2022-03-01 08:36:40|45182|45142|45241.7|45201.7|45241.7|45201.7|45182|45142|20
1646123810000|2022-03-01 08:36:50|45237|45197|45236.7|45196.7|45237|45197|45236.7|45196.7|1
1646123820000|2022-03-01 08:37:00|45232|45192|45236.7|45196.7|45236.7|45196.7|45232|45192|2
1646123830000|2022-03-01 08:37:10|45232|45192|45227|45187|45232|45192|45227|45187|0
1646123840000|2022-03-01 08:37:20|45222|45182|45217|45177|45222|45182|45217|45177|1
1646123850000|2022-03-01 08:37:30|45217.4|45177.4|45217|45177|45222|45182|45217|45177|1
1646123870000|2022-03-01 08:37:50|45212.4|45172.4|45212.4|45172.4|45217|45177|45212.4|45172.4|2
1646123880000|2022-03-01 08:38:00|45207.4|45167.4|45207.4|45167.4|45207.4|45167.4|45207|45167|0
1646123890000|2022-03-01 08:38:10|45207|45167|45202|45162|45207|45167|45202|45162|0
1646123900000|2022-03-01 08:38:20|45197.4|45157.4|45197|45157|45197.4|45157.4|45197|45157|0
1646123920000|2022-03-01 08:38:40|45202|45162|45197.4|45157.4|45202|45162|45197.4|45157.4|5
1646123940000|2022-03-01 08:39:00|45192.4|45152.4|45192|45152|45192.4|45152.4|45192|45152|0
1646123950000|2022-03-01 08:39:10|45182|45142|45182|45142|45182|45142|45182|45142|2
1646123960000|2022-03-01 08:39:20|45177.4|45137.4|45182|45142|45182|45142|45177.4|45137.4|0
1646123970000|2022-03-01 08:39:30|45177.4|45137.4|45177|45137|45177.4|45137.4|45177|45137|0
1646123980000|2022-03-01 08:39:40|45187.4|45147.4|45187|45147|45187.4|45147.4|45187|45147|1
1646123990000|2022-03-01 08:39:50|45192|45152|45187.4|45147.4|45196.6|45156.6|45187.4|45147.4|12
1646124000000|2022-03-01 08:40:00|45187|45147|45182.4|45142.4|45187|45147|45182|45142|0
1646124010000|2022-03-01 08:40:10|45187.4|45147.4|45187.4|45147.4|45187.4|45147.4|45182|45142|2
1646124020000|2022-03-01 08:40:20|45187|45147|45187.4|45147.4|45187.4|45147.4|45187|45147|0
1646124030000|2022-03-01 08:40:30|45192.4|45152.4|45187.4|45147.4|45197|45157|45177.4|45137.4|2
1646124040000|2022-03-01 08:40:40|45201.6|45161.6|45201.6|45161.6|45202|45162|45197|45157|5
1646124050000|2022-03-01 08:40:50|45197|45157|45197|45157|45197|45157|45197|45157|0
1646124060000|2022-03-01 08:41:00|45201.6|45161.6|45197|45157|45201.6|45161.6|45197|45157|1
1646124070000|2022-03-01 08:41:10|45192.4|45152.4|45192|45152|45192.4|45152.4|45192|45152|0
1646124080000|2022-03-01 08:41:20|45187|45147|45187|45147|45187|45147|45187|45147|0
1646124090000|2022-03-01 08:41:30|45182.4|45142.4|45182|45142|45187|45147|45182|45142|0
1646124120000|2022-03-01 08:42:00|45187|45147|45182.4|45142.4|45187|45147|45182.4|45142.4|0
1646124130000|2022-03-01 08:42:10|45182|45142|45182|45142|45182|45142|45182|45142|0
1646124140000|2022-03-01 08:42:20|45177.4|45137.4|45177|45137|45177.4|45137.4|45177|45137|15
1646124160000|2022-03-01 08:42:40|45162.4|45122.4|45162.4|45122.4|45162.4|45122.4|45162.4|45122.4|3
1646124170000|2022-03-01 08:42:50|45161.6|45121.6|45142.4|45102.4|45162|45122|45142.4|45102.4|1
1646124190000|2022-03-01 08:43:10|45147|45107|45147|45107|45147|45107|45147|45107|0
1646124200000|2022-03-01 08:43:20|||||||||1
1646124210000|2022-03-01 08:43:30|45152|45112|45152|45112|45152|45112|45152|45112|1
1646124220000|2022-03-01 08:43:40|45152.3|45112.3|45152|45112|45152.3|45112.3|45152|45112|0
1646124230000|2022-03-01 08:43:50|45147.3|45107.3|45137.3|45097.3|45147.3|45107.3|45137.3|45097.3|3
1646124240000|2022-03-01 08:44:00|45137|45097|45127|45087|45137|45097|45127|45087|0
1646124260000|2022-03-01 08:44:20|||||||||4
1646124270000|2022-03-01 08:44:30|45122.7|45082.7|45122|45082|45122.7|45082.7|45122|45082|4
1646124280000|2022-03-01 08:44:40|45127|45087|45121.6|45081.6|45127|45087|45121.6|45081.6|1
1646124290000|2022-03-01 08:44:50|45122|45082|45122|45082|45122.3|45082.3|45122|45082|0
1646124300000|2022-03-01 08:45:00|45127|45087|45122|45082|45127|45087|45122|45082|0
1646124330000|2022-03-01 08:45:30|45121.6|45081.6|45122|45082|45122|45082|45121.6|45081.6|0
1646124340000|2022-03-01 08:45:40|45121.6|45081.6|45117|45077|45122|45082|45117|45077|1
1646124350000|2022-03-01 08:45:50|45122|45082|45122|45082|45122|45082|45122|45082|0
1646124360000|2022-03-01 08:46:00|45146.6|45106.6|45132|45092|45147|45107|45132|45092|1
1646124410000|2022-03-01 08:46:50|45137|45097|45132.3|45092.3|45137|45097|45132.3|45092.3|1
1646124420000|2022-03-01 08:47:00|45132|45092|45132|45092|45132|45092|45132|45092|0
1646124450000|2022-03-01 08:47:30|45122|45082|45122|45082|45122|45082|45117|45077|2
1646124460000|2022-03-01 08:47:40|45121.6|45081.6|45121.6|45081.6|45122|45082|45121.6|45081.6|2
1646124470000|2022-03-01 08:47:50|45117|45077|45107.3|45067.3|45122|45082|45107|45067|2
1646124480000|2022-03-01 08:48:00|45107|45067|45107|45067|45107|45067|45102|45062|0
1646124500000|2022-03-01 08:48:20|45102|45062|45092|45052|45102|45062|45092|45052|2
1646124510000|2022-03-01 08:48:30|45096.6|45056.6|45112|45072|45112|45072|45096.6|45056.6|2
1646124520000|2022-03-01 08:48:40|45116.6|45076.6|45122|45082|45122|45082|45116.6|45076.6|1
1646124540000|2022-03-01 08:49:00|45117.3|45077.3|45132|45092|45132|45092|45117|45077|2
1646124550000|2022-03-01 08:49:10|45127.3|45087.3|45127|45087|45132|45092|45127|45087|0
1646124560000|2022-03-01 08:49:20|45117.7|45077.7|45112.3|45072.3|45117.7|45077.7|45107.3|45067.3|1
1646124570000|2022-03-01 08:49:30|45107|45067|45107.3|45067.3|45112.3|45072.3|45107|45067|0
1646124580000|2022-03-01 08:49:40|45107|45067|45107|45067|45107|45067|45107|45067|0
1646124620000|2022-03-01 08:50:20|45112|45072|45112|45072|45112|45072|45112|45072|0
1646124630000|2022-03-01 08:50:30|||||||||1
1646124640000|2022-03-01 08:50:40|45126.6|45086.6|45122|45082|45126.6|45086.6|45122|45082|1
1646124650000|2022-03-01 08:50:50|45117.3|45077.3|45117|45077|45117.3|45077.3|45117|45077|0
1646124660000|2022-03-01 08:51:00|45121.6|45081.6|45121.6|45081.6|45126.2|45086.2|45121.6|45081.6|0
1646124680000|2022-03-01 08:51:20|45126.2|45086.2|45126.6|45086.6|45126.6|45086.6|45121.6|45081.6|0
1646124700000|2022-03-01 08:51:40|45121.6|45081.6|45121.6|45081.6|45121.6|45081.6|45121.6|45081.6|1
1646124710000|2022-03-01 08:51:50|45126.6|45086.6|45116.9|45076.9|45126.6|45086.6|45116.9|45076.9|0
1646124740000|2022-03-01 08:52:20|45116.6|45076.6|45116.6|45076.6|45116.6|45076.6|45116.6|45076.6|0
1646124750000|2022-03-01 08:52:30|45122.3|45082.3|45121.9|45081.9|45122.3|45082.3|45121.9|45081.9|0
1646124760000|2022-03-01 08:52:40|45121.6|45081.6|45121.6|45081.6|45121.6|45081.6|45121.6|45081.6|0
1646124770000|2022-03-01 08:52:50|||||||||1
1646124780000|2022-03-01 08:53:00|45116.9|45076.9|45116.6|45076.6|45116.9|45076.9|45116.6|45076.6|1
1646124800000|2022-03-01 08:53:20|45111.9|45071.9|45116.6|45076.6|45116.6|45076.6|45111.9|45071.9|0
1646124810000|2022-03-01 08:53:30|45116.9|45076.9|45116.6|45076.6|45116.9|45076.9|45116.6|45076.6|0
1646124820000|2022-03-01 08:53:40|45121.6|45081.6|45127.3|45087.3|45127.3|45087.3|45121.6|45081.6|1
1646124840000|2022-03-01 08:54:00|45126.9|45086.9|45126.9|45086.9|45126.9|45086.9|45126.9|45086.9|1
1646124850000|2022-03-01 08:54:10|45131.6|45091.6|45146.9|45106.9|45147.3|45107.3|45131.6|45091.6|1
1646124880000|2022-03-01 08:54:40|45142.3|45102.3|45141.9|45101.9|45142.3|45102.3|45136.9|45096.9|0
1646124900000|2022-03-01 08:55:00|45132.3|45092.3|45132.3|45092.3|45136.9|45096.9|45131.9|45091.9|3
1646124910000|2022-03-01 08:55:10|45131.9|45091.9|45131.9|45091.9|45131.9|45091.9|45131.9|45091.9|0
1646124920000|2022-03-01 08:55:20|45126.9|45086.9|45116.9|45076.9|45126.9|45086.9|45112.3|45072.3|1
1646124930000|2022-03-01 08:55:30|45111.9|45071.9|45116.9|45076.9|45116.9|45076.9|45111.9|45071.9|0
1646124960000|2022-03-01 08:56:00|45126.9|45086.9|45127.3|45087.3|45131.9|45091.9|45126.9|45086.9|2
1646124970000|2022-03-01 08:56:10|45131.9|45091.9|45131.9|45091.9|45131.9|45091.9|45131.9|45091.9|0
1646124980000|2022-03-01 08:56:20|45127.3|45087.3|45127.3|45087.3|45127.3|45087.3|45127.3|45087.3|0
1646124990000|2022-03-01 08:56:30|45131.9|45091.9|45116.9|45076.9|45136.9|45096.9|45116.9|45076.9|0
1646125000000|2022-03-01 08:56:40|45116.6|45076.6|45116.9|45076.9|45121.6|45081.6|45116.6|45076.6|1
1646125010000|2022-03-01 08:56:50|45116.6|45076.6|45116.9|45076.9|45116.9|45076.9|45116.6|45076.6|0
1646125020000|2022-03-01 08:57:00|45121.6|45081.6|45136.9|45096.9|45136.9|45096.9|45116.9|45076.9|0
1646125040000|2022-03-01 08:57:20|45141.6|45101.6|45141.6|45101.6|45141.6|45101.6|45141.6|45101.6|0
1646125050000|2022-03-01 08:57:30|45146.6|45106.6|45136.9|45096.9|45146.6|45106.6|45136.9|45096.9|0
1646125060000|2022-03-01 08:57:40|45141.6|45101.6|45141.6|45101.6|45141.6|45101.6|45136.9|45096.9|0
1646125070000|2022-03-01 08:57:50|45136.9|45096.9|45141.6|45101.6|45141.6|45101.6|45136.9|45096.9|1
1646125080000|2022-03-01 08:58:00|45136.9|45096.9|45136.9|45096.9|45136.9|45096.9|45136.9|45096.9|1
1646125090000|2022-03-01 08:58:10|45137.3|45097.3|45136.6|45096.6|45137.3|45097.3|45136.6|45096.6|0
1646125100000|2022-03-01 08:58:20|45136.9|45096.9|45151.9|45111.9|45151.9|45111.9|45136.6|45096.6|2
1646125110000|2022-03-01 08:58:30|45167.6|45127.6|45172.3|45132.3|45172.3|45132.3|45167.6|45127.6|4
1646125120000|2022-03-01 08:58:40|45178|45138|45212.6|45172.6|45212.6|45172.6|45173|45133|3
1646125130000|2022-03-01 08:58:50|45208|45168|45227.3|45187.3|45227.3|45187.3|45207.6|45167.6|3
1646125140000|2022-03-01 08:59:00|45227.6|45187.6|45228|45188|45247.6|45207.6|45222.6|45182.6|4
1646125150000|2022-03-01 08:59:10|45232.6|45192.6|45238|45198|45238|45198|45232.6|45192.6|0
1646125170000|2022-03-01 08:59:30|||||||||1
1646125200000|2022-03-01 09:00:00|45242.6|45202.6|45238.4|45198.4|45243|45203|45238.4|45198.4|0
1646125210000|2022-03-01 09:00:10|45238|45198|45223|45183|45238|45198|45223|45183|2
1646125220000|2022-03-01 09:00:20|45227.6|45187.6|45227.6|45187.6|45227.6|45187.6|45227.6|45187.6|0
1646125230000|2022-03-01 09:00:30|45228|45188|45228|45188|45233|45193|45227.6|45187.6|0
1646125240000|2022-03-01 09:00:40|45223|45183|45223|45183|45223|45183|45223|45183|1
1646125260000|2022-03-01 09:01:00|45232.3|45192.3|45242.6|45202.6|45242.6|45202.6|45227.6|45187.6|3
1646125270000|2022-03-01 09:01:10|45251.9|45211.9|45258|45218|45258|45218|45242.6|45202.6|0
1646125280000|2022-03-01 09:01:20|45253.4|45213.4|45257.6|45217.6|45257.6|45217.6|45253.4|45213.4|2
1646125290000|2022-03-01 09:01:30|45258|45218|45258|45218|45258|45218|45258|45218|0
1646125300000|2022-03-01 09:01:40|45257.6|45217.6|45258|45218|45258|45218|45257.6|45217.6|0
1646125310000|2022-03-01 09:01:50|||||||||2
1646125320000|2022-03-01 09:02:00|45253.4|45213.4|45253|45213|45253.4|45213.4|45253|45213|0
1646125340000|2022-03-01 09:02:20|45257.6|45217.6|45258|45218|45262.6|45222.6|45257.6|45217.6|1
1646125360000|2022-03-01 09:02:40|45262.6|45222.6|45263|45223|45263|45223|45258|45218|1
1646125370000|2022-03-01 09:02:50|45258|45218|45268|45228|45268|45228|45258|45218|4
1646125380000|2022-03-01 09:03:00|45263.4|45223.4|45268|45228|45268|45228|45263|45223|0
1646125390000|2022-03-01 09:03:10|45263.4|45223.4|45268|45228|45268|45228|45263|45223|2
1646125400000|2022-03-01 09:03:20|45263|45223|45268|45228|45268|45228|45263|45223|0
1646125410000|2022-03-01 09:03:30|45263|45223|45263|45223|45263|45223|45263|45223|0
1646125420000|2022-03-01 09:03:40|45262.6|45222.6|45228.7|45188.7|45263|45223|45228.7|45188.7|2
1646125430000|2022-03-01 09:03:50|45233.7|45193.7|45233.4|45193.4|45233.7|45193.7|45233.4|45193.4|0
1646125440000|2022-03-01 09:04:00|45233.7|45193.7|45233.7|45193.7|45233.7|45193.7|45233.4|45193.4|0
1646125450000|2022-03-01 09:04:10|45228.4|45188.4|45228.7|45188.7|45228.7|45188.7|45228.4|45188.4|0
1646125460000|2022-03-01 09:04:20|45218.4|45178.4|45218|45178|45218.4|45178.4|45213.4|45173.4|0
1646125470000|2022-03-01 09:04:30|45218.4|45178.4|45203.4|45163.4|45218.4|45178.4|45203.4|45163.4|2
1646125480000|2022-03-01 09:04:40|45203|45163|45203.4|45163.4|45203.4|45163.4|45203|45163|0
1646125490000|2022-03-01 09:04:50|45203.7|45163.7|45208.7|45168.7|45218.7|45178.7|45203.7|45163.7|6
1646125500000|2022-03-01 09:05:00|45208|45168|45208.7|45168.7|45208.7|45168.7|45203.4|45163.4|0
1646125520000|2022-03-01 09:05:20|45203.7|45163.7|45208.7|45168.7|45209.1|45169.1|45203.7|45163.7|1
1646125530000|2022-03-01 09:05:30|45204.1|45164.1|45203.7|45163.7|45204.1|45164.1|45203.7|45163.7|0
1646125540000|2022-03-01 09:05:40|45198.3|45158.3|45203.3|45163.3|45203.7|45163.7|45198.3|45158.3|0
1646125550000|2022-03-01 09:05:50|45198.7|45158.7|45183.7|45143.7|45198.7|45158.7|45173.7|45133.7|2
1646125560000|2022-03-01 09:06:00|45183|45143|45178.3|45138.3|45183.7|45143.7|45178.3|45138.3|0
1646125570000|2022-03-01 09:06:10|45169.1|45129.1|45163.7|45123.7|45169.1|45129.1|45163.7|45123.7|0
1646125580000|2022-03-01 09:06:20|45158.3|45118.3|45163.7|45123.7|45163.7|45123.7|45158.3|45118.3|0
1646125590000|2022-03-01 09:06:30|45163.3|45123.3|45153.7|45113.7|45163.3|45123.3|45153.7|45113.7|0
1646125600000|2022-03-01 09:06:40|45158.7|45118.7|45153.7|45113.7|45163.3|45123.3|45153.7|45113.7|2
1646125620000|2022-03-01 09:07:00|45148.7|45108.7|45158.7|45118.7|45163.7|45123.7|45148.7|45108.7|2
1646125630000|2022-03-01 09:07:10|45158.3|45118.3|45158.7|45118.7|45168.3|45128.3|45158.3|45118.3|1
1646125640000|2022-03-01 09:07:20|45163.7|45123.7|45168.7|45128.7|45173.3|45133.3|45163.7|45123.7|3
1646125650000|2022-03-01 09:07:30|45178.7|45138.7|45163.7|45123.7|45178.7|45138.7|45163.7|45123.7|3
1646125670000|2022-03-01 09:07:50|45188.3|45148.3|45188.3|45148.3|45188.3|45148.3|45188.3|45148.3|4
1646125680000|2022-03-01 09:08:00|45193.3|45153.3|45193.3|45153.3|45198.3|45158.3|45193.3|45153.3|4
1646125690000|2022-03-01 09:08:10|45188.7|45148.7|45178.3|45138.3|45188.7|45148.7|45178|45138|6
1646125710000|2022-03-01 09:08:30|45178|45138|45188|45148|45188|45148|45178|45138|2
1646125720000|2022-03-01 09:08:40|45192.6|45152.6|45207.6|45167.6|45207.6|45167.6|45192.6|45152.6|0
1646125730000|2022-03-01 09:08:50|45212.6|45172.6|45208|45168|45212.6|45172.6|45208|45168|0
1646125740000|2022-03-01 09:09:00|45212.6|45172.6|45208|45168|45212.6|45172.6|45208|45168|0
1646125750000|2022-03-01 09:09:10|45212.6|45172.6|45203.3|45163.3|45213|45173|45203.3|45163.3|3
1646125760000|2022-03-01 09:09:20|45207.6|45167.6|45208|45168|45217.6|45177.6|45207.6|45167.6|4
1646125770000|2022-03-01 09:09:30|45213.3|45173.3|45213|45173|45213.3|45173.3|45208.3|45168.3|0
1646125780000|2022-03-01 09:09:40|45208.3|45168.3|45218|45178|45218|45178|45208.3|45168.3|0
1646125790000|2022-03-01 09:09:50|45213|45173|45217.6|45177.6|45217.6|45177.6|45213|45173|0
1646125800000|2022-03-01 09:10:00|45218|45178|45218.3|45178.3|45218.3|45178.3|45218|45178|0
1646125810000|2022-03-01 09:10:10|45228|45188|45228|45188|45228.3|45188.3|45228|45188|1
1646125820000|2022-03-01 09:10:20|45223.3|45183.3|45228|45188|45228|45188|45223.3|45183.3|1
1646125830000|2022-03-01 09:10:30|45243|45203|45243|45203|45243|45203|45243|45203|4
1646125840000|2022-03-01 09:10:40|45247.6|45207.6|45243|45203|45247.6|45207.6|45238.3|45198.3|0
1646125850000|2022-03-01 09:10:50|45238.3|45198.3|45243|45203|45243.3|45203.3|45237.6|45197.6|0
1646125860000|2022-03-01 09:11:00|45242.6|45202.6|45237.6|45197.6|45243|45203|45237.6|45197.6|0
1646125870000|2022-03-01 09:11:10|45233|45193|45227.6|45187.6|45237.6|45197.6|45227.6|45187.6|2
1646125880000|2022-03-01 09:11:20|45223|45183|45218.3|45178.3|45227.6|45187.6|45218|45178|0
1646125890000|2022-03-01 09:11:30|45218|45178|45208.3|45168.3|45223|45183|45208.3|45168.3|1
1646125900000|2022-03-01 09:11:40|45208|45168|45208.3|45168.3|45208.3|45168.3|45208|45168|0
1646125910000|2022-03-01 09:11:50|45213|45173|45227.6|45187.6|45228|45188|45208|45168|0
1646125920000|2022-03-01 09:12:00|45228|45188|45227.6|45187.6|45228.3|45188.3|45227.6|45187.6|0
1646125930000|2022-03-01 09:12:10|45232.2|45192.2|45228|45188|45232.2|45192.2|45228|45188|0
1646125940000|2022-03-01 09:12:20|45232.6|45192.6|45228.3|45188.3|45233|45193|45228|45188|0
1646125950000|2022-03-01 09:12:30|45228|45188|45258|45218|45258|45218|45228|45188|1
1646125960000|2022-03-01 09:12:40|45253|45213|45258|45218|45258|45218|45248|45208|1
1646125970000|2022-03-01 09:12:50|45253.3|45213.3|45253|45213|45253.3|45213.3|45253|45213|0
1646125980000|2022-03-01 09:13:00|45257.6|45217.6|45253|45213|45258|45218|45248.3|45208.3|0
1646125990000|2022-03-01 09:13:10|45257.6|45217.6|45258|45218|45258|45218|45257.6|45217.6|0
1646126000000|2022-03-01 09:13:20|45257.9|45217.9|45252.9|45212.9|45257.9|45217.9|45252.9|45212.9|0
1646126010000|2022-03-01 09:13:30|45253.3|45213.3|45258.3|45218.3|45258.3|45218.3|45247.9|45207.9|1
1646126030000|2022-03-01 09:13:50|45257.9|45217.9|45257.9|45217.9|45257.9|45217.9|45253.3|45213.3|0
1646126040000|2022-03-01 09:14:00|45252.9|45212.9|45252.9|45212.9|45257.9|45217.9|45252.9|45212.9|1
1646126050000|2022-03-01 09:14:10|45252.6|45212.6|45247.9|45207.9|45252.6|45212.6|45243.3|45203.3|1
1646126060000|2022-03-01 09:14:20|45247.6|45207.6|45238.3|45198.3|45247.6|45207.6|45238.3|45198.3|0
1646126070000|2022-03-01 09:14:30|45233.3|45193.3|45233.3|45193.3|45238.3|45198.3|45233.3|45193.3|0
1646126080000|2022-03-01 09:14:40|||||||||1
1646126090000|2022-03-01 09:14:50|45232.9|45192.9|45228.3|45188.3|45232.9|45192.9|45228.3|45188.3|0
1646126100000|2022-03-01 09:15:00|45232.9|45192.9|45237.9|45197.9|45237.9|45197.9|45228.3|45188.3|2
1646126110000|2022-03-01 09:15:10|45242.9|45202.9|45243.3|45203.3|45247.6|45207.6|45242.9|45202.9|2
1646126120000|2022-03-01 09:15:20|45247.6|45207.6|45252.9|45212.9|45252.9|45212.9|45247.6|45207.6|0
1646126130000|2022-03-01 09:15:30|45248.3|45208.3|45228.3|45188.3|45248.3|45208.3|45228.3|45188.3|7
1646126140000|2022-03-01 09:15:40|45223.7|45183.7|45223.3|45183.3|45223.7|45183.7|45223.3|45183.3|0
1646126160000|2022-03-01 09:16:00|45242.2|45202.2|45238.7|45198.7|45242.2|45202.2|45238.3|45198.3|1
1646126170000|2022-03-01 09:16:10|45238.3|45198.3|45247.6|45207.6|45247.9|45207.9|45238.3|45198.3|1
1646126180000|2022-03-01 09:16:20|45242.9|45202.9|45238.3|45198.3|45242.9|45202.9|45238.3|45198.3|0
1646126190000|2022-03-01 09:16:30|45243.3|45203.3|45243.3|45203.3|45243.3|45203.3|45243.3|45203.3|2
1646126200000|2022-03-01 09:16:40|45238.7|45198.7|45237.9|45197.9|45238.7|45198.7|45237.9|45197.9|0
1646126230000|2022-03-01 09:17:10|45242.6|45202.6|45242.6|45202.6|45242.6|45202.6|45242.6|45202.6|0
1646126250000|2022-03-01 09:17:30|45237.9|45197.9|45237.9|45197.9|45237.9|45197.9|45237.9|45197.9|1
1646126260000|2022-03-01 09:17:40|45242.6|45202.6|45237.9|45197.9|45242.9|45202.9|45237.9|45197.9|0
1646126280000|2022-03-01 09:18:00|45237.6|45197.6|45228.3|45188.3|45237.6|45197.6|45228.3|45188.3|0
1646126320000|2022-03-01 09:18:40|45223.7|45183.7|45228.3|45188.3|45228.3|45188.3|45223.7|45183.7|0
1646126340000|2022-03-01 09:19:00|45228.7|45188.7|45228.7|45188.7|45228.7|45188.7|45228.7|45188.7|1
1646126350000|2022-03-01 09:19:10|45223.3|45183.3|45228.3|45188.3|45228.3|45188.3|45218.7|45178.7|1
1646126360000|2022-03-01 09:19:20|45228.7|45188.7|45237.9|45197.9|45238.3|45198.3|45228.3|45188.3|0
1646126370000|2022-03-01 09:19:30|45233.3|45193.3|45237.6|45197.6|45237.9|45197.9|45233.3|45193.3|0
1646126380000|2022-03-01 09:19:40|45232.9|45192.9|45247.9|45207.9|45247.9|45207.9|45232.9|45192.9|4
1646126400000|2022-03-01 09:20:00|45247.6|45207.6|45247.6|45207.6|45252.6|45212.6|45247.6|45207.6|1
1646126410000|2022-03-01 09:20:10|45243.3|45203.3|45247.6|45207.6|45247.9|45207.9|45242.9|45202.9|0
1646126420000|2022-03-01 09:20:20|45247.9|45207.9|45247.9|45207.9|45247.9|45207.9|45247.9|45207.9|0
1646126430000|2022-03-01 09:20:30|45252.9|45212.9|45252.9|45212.9|45252.9|45212.9|45247.9|45207.9|0
1646126440000|2022-03-01 09:20:40|45257.9|45217.9|45283.3|45243.3|45283.3|45243.3|45257.9|45217.9|9
1646126450000|2022-03-01 09:20:50|45282.9|45242.9|45277.9|45237.9|45282.9|45242.9|45277.9|45237.9|1
1646126470000|2022-03-01 09:21:10|45278.3|45238.3|45262.9|45222.9|45278.3|45238.3|45262.9|45222.9|2
1646126480000|2022-03-01 09:21:20|45252.9|45212.9|45243.3|45203.3|45252.9|45212.9|45243.3|45203.3|1
1646126520000|2022-03-01 09:22:00|45238.3|45198.3|45227.9|45187.9|45238.3|45198.3|45227.9|45187.9|2
1646126530000|2022-03-01 09:22:10|45228.3|45188.3|45228.3|45188.3|45228.3|45188.3|45228.3|45188.3|0
1646126550000|2022-03-01 09:22:30|45227.9|45187.9|45218.6|45178.6|45227.9|45187.9|45218.6|45178.6|1
1646126580000|2022-03-01 09:23:00|45214|45174|45214|45174|45223.3|45183.3|45214|45174|1
1646126590000|2022-03-01 09:23:10|45213.6|45173.6|45213.6|45173.6|45213.6|45173.6|45213.6|45173.6|0
1646126610000|2022-03-01 09:23:30|45223.3|45183.3|45228.3|45188.3|45228.3|45188.3|45223.3|45183.3|2
1646126620000|2022-03-01 09:23:40|45223.6|45183.6|45228.6|45188.6|45228.6|45188.6|45223.6|45183.6|0
1646126630000|2022-03-01 09:23:50|45228.3|45188.3|45228.3|45188.3|45228.3|45188.3|45228.3|45188.3|0
1646126640000|2022-03-01 09:24:00|45227.9|45187.9|45227.9|45187.9|45227.9|45187.9|45227.9|45187.9|1
1646126650000|2022-03-01 09:24:10|45228.3|45188.3|45223.3|45183.3|45228.3|45188.3|45223.3|45183.3|0
1646126700000|2022-03-01 09:25:00|45223.6|45183.6|45223.6|45183.6|45223.6|45183.6|45223.6|45183.6|0
1646126710000|2022-03-01 09:25:10|45223.3|45183.3|45223.3|45183.3|45223.3|45183.3|45223.3|45183.3|1
1646126720000|2022-03-01 09:25:20|45218.6|45178.6|45218.3|45178.3|45218.6|45178.6|45218.3|45178.3|0
1646126730000|2022-03-01 09:25:30|45217.9|45177.9|45193.3|45153.3|45217.9|45177.9|45193.3|45153.3|1
1646126760000|2022-03-01 09:26:00|45193.6|45153.6|45198.3|45158.3|45202.9|45162.9|45193.6|45153.6|2
1646126770000|2022-03-01 09:26:10|45188.3|45148.3|45187.9|45147.9|45188.3|45148.3|45183.3|45143.3|1
1646126790000|2022-03-01 09:26:30|45188.3|45148.3|45207.5|45167.5|45217.2|45177.2|45188.3|45148.3|16
1646126800000|2022-03-01 09:26:40|45212.5|45172.5|45207.9|45167.9|45212.5|45172.5|45207.5|45167.5|0
1646126810000|2022-03-01 09:26:50|45207.5|45167.5|45207.9|45167.9|45207.9|45167.9|45207.5|45167.5|0
1646126830000|2022-03-01 09:27:10|45212.5|45172.5|45207.9|45167.9|45212.5|45172.5|45207.9|45167.9|0
1646126840000|2022-03-01 09:27:20|45203.3|45163.3|45217.5|45177.5|45217.5|45177.5|45203.3|45163.3|3
1646126850000|2022-03-01 09:27:30|45217.2|45177.2|45227.5|45187.5|45227.5|45187.5|45217.2|45177.2|0
1646126860000|2022-03-01 09:27:40|45222.9|45182.9|45222.5|45182.5|45222.9|45182.9|45222.5|45182.5|0
1646126880000|2022-03-01 09:28:00|45227.5|45187.5|45222.9|45182.9|45227.9|45187.9|45222.9|45182.9|0
1646126890000|2022-03-01 09:28:10|45237.2|45197.2|45237.2|45197.2|45237.2|45197.2|45237.2|45197.2|3
1646126900000|2022-03-01 09:28:20|45241.8|45201.8|45237.2|45197.2|45241.8|45201.8|45237.2|45197.2|0
1646126910000|2022-03-01 09:28:30|45227.9|45187.9|45222.9|45182.9|45227.9|45187.9|45222.9|45182.9|1
1646126920000|2022-03-01 09:28:40|45217.5|45177.5|45217.9|45177.9|45217.9|45177.9|45213.3|45173.3|0
1646126930000|2022-03-01 09:28:50|45222.5|45182.5|45222.9|45182.9|45222.9|45182.9|45218.2|45178.2|0
1646126940000|2022-03-01 09:29:00|45222.5|45182.5|45222.5|45182.5|45222.5|45182.5|45217.9|45177.9|0
1646126970000|2022-03-01 09:29:30|45222.1|45182.1|45222.1|45182.1|45222.1|45182.1|45222.1|45182.1|1
1646126980000|2022-03-01 09:29:40|45222.5|45182.5|45222.5|45182.5|45222.5|45182.5|45222.5|45182.5|0
1646127000000|2022-03-01 09:30:00|45207.9|45167.9|45207.9|45167.9|45207.9|45167.9|45203.2|45163.2|3
1646127010000|2022-03-01 09:30:10|45207.5|45167.5|45212.5|45172.5|45217.1|45177.1|45207.5|45167.5|0
1646127020000|2022-03-01 09:30:20|45217.1|45177.1|45217.1|45177.1|45217.1|45177.1|45217.1|45177.1|0
1646127030000|2022-03-01 09:30:30|45212.1|45172.1|45187.5|45147.5|45212.1|45172.1|45187.5|45147.5|7
1646127040000|2022-03-01 09:30:40|45182.1|45142.1|45182.1|45142.1|45182.1|45142.1|45182.1|45142.1|0
1646127070000|2022-03-01 09:31:10|45181.8|45141.8|45182.1|45142.1|45182.1|45142.1|45181.8|45141.8|0
1646127090000|2022-03-01 09:31:30|45181.8|45141.8|45167.5|45127.5|45181.8|45141.8|45167.5|45127.5|2
1646127100000|2022-03-01 09:31:40|45172.5|45132.5|45167.1|45127.1|45172.5|45132.5|45167.1|45127.1|1
1646127110000|2022-03-01 09:31:50|45166.4|45126.4|45161.8|45121.8|45166.4|45126.4|45161.8|45121.8|0
1646127120000|2022-03-01 09:32:00|45166.4|45126.4|45166.4|45126.4|45166.4|45126.4|45161.8|45121.8|1
1646127130000|2022-03-01 09:32:10|45161.8|45121.8|45161.8|45121.8|45166.4|45126.4|45161.8|45121.8|0
1646127140000|2022-03-01 09:32:20|45157.1|45117.1|45157.1|45117.1|45161.4|45121.4|45156.8|45116.8|0
1646127150000|2022-03-01 09:32:30|45161.8|45121.8|45156.8|45116.8|45161.8|45121.8|45156.8|45116.8|0
1646127160000|2022-03-01 09:32:40|45152.1|45112.1|45156.8|45116.8|45156.8|45116.8|45152.1|45112.1|1
1646127170000|2022-03-01 09:32:50|45156.4|45116.4|45156.8|45116.8|45156.8|45116.8|45156.4|45116.4|0
1646127180000|2022-03-01 09:33:00|45156.4|45116.4|45156.4|45116.4|45156.4|45116.4|45156.4|45116.4|0
1646127190000|2022-03-01 09:33:10|45151.8|45111.8|45156.4|45116.4|45156.4|45116.4|45151.8|45111.8|1
1646127200000|2022-03-01 09:33:20|45151.8|45111.8|45151.8|45111.8|45151.8|45111.8|45151.8|45111.8|4
1646127230000|2022-03-01 09:33:50|45151.4|45111.4|45151.4|45111.4|45151.4|45111.4|45146.4|45106.4|4
1646127240000|2022-03-01 09:34:00|45146.8|45106.8|45141.4|45101.4|45146.8|45106.8|45141.4|45101.4|1
1646127260000|2022-03-01 09:34:20|45136.8|45096.8|45141.4|45101.4|45141.4|45101.4|45136.8|45096.8|0
1646127270000|2022-03-01 09:34:30|45136.4|45096.4|45136.4|45096.4|45136.4|45096.4|45136.4|45096.4|0
1646127280000|2022-03-01 09:34:40|45141|45101|45141.4|45101.4|45141.4|45101.4|45141|45101|0
1646127290000|2022-03-01 09:34:50|45141|45101|45141|45101|45141|45101|45141|45101|0
1646127300000|2022-03-01 09:35:00|45141.4|45101.4|45151.8|45111.8|45161.4|45121.4|45141.4|45101.4|2
1646127310000|2022-03-01 09:35:10|45156.4|45116.4|45161.4|45121.4|45161.4|45121.4|45151.8|45111.8|0
1646127320000|2022-03-01 09:35:20|45156.4|45116.4|45151.4|45111.4|45156.4|45116.4|45151.4|45111.4|2
1646127330000|2022-03-01 09:35:30|45152.5|45112.5|45136.8|45096.8|45176.4|45136.4|45127.5|45087.5|33
1646127340000|2022-03-01 09:35:40|45132.1|45092.1|45137.1|45097.1|45137.1|45097.1|45132.1|45092.1|3
1646127350000|2022-03-01 09:35:50|45141.4|45101.4|45137.1|45097.1|45142.1|45102.1|45137.1|45097.1|0
1646127360000|2022-03-01 09:36:00|45136.8|45096.8|45132.1|45092.1|45136.8|45096.8|45132.1|45092.1|3
1646127380000|2022-03-01 09:36:20|||||||||1
1646127390000|2022-03-01 09:36:30|45127.5|45087.5|45132.9|45092.9|45137.5|45097.5|45127.1|45087.1|13
1646127400000|2022-03-01 09:36:40|45132.8|45092.8|45132.8|45092.8|45132.8|45092.8|45132.8|45092.8|2
1646127410000|2022-03-01 09:36:50|||||||||9
1646127420000|2022-03-01 09:37:00|45118.9|45078.9|45128.2|45088.2|45128.2|45088.2|45118.9|45078.9|11
1646127430000|2022-03-01 09:37:10|45127.8|45087.8|45132.8|45092.8|45133.2|45093.2|45123.2|45083.2|5
1646127440000|2022-03-01 09:37:20|45132.5|45092.5|45127.1|45087.1|45132.5|45092.5|45122.5|45082.5|3
1646127450000|2022-03-01 09:37:30|45122.1|45082.1|45112.1|45072.1|45122.1|45082.1|45112.1|45072.1|4
1646127460000|2022-03-01 09:37:40|||||||||1
1646127480000|2022-03-01 09:38:00|45116.7|45076.7|45112.5|45072.5|45122.1|45082.1|45112.5|45072.5|1
1646127490000|2022-03-01 09:38:10|45117.1|45077.1|45117.5|45077.5|45122.1|45082.1|45117.1|45077.1|0
1646127500000|2022-03-01 09:38:20|45117.1|45077.1|45117.1|45077.1|45117.5|45077.5|45117.1|45077.1|1
1646127510000|2022-03-01 09:38:30|45117.5|45077.5|45122.5|45082.5|45122.5|45082.5|45117.1|45077.1|0
1646127520000|2022-03-01 09:38:40|45122.1|45082.1|45122.1|45082.1|45122.1|45082.1|45117.1|45077.1|1
1646127550000|2022-03-01 09:39:10|45117.5|45077.5|45112.5|45072.5|45117.5|45077.5|45112.5|45072.5|0
1646127560000|2022-03-01 09:39:20|45137.1|45097.1|45147.5|45107.5|45152.5|45112.5|45137.1|45097.1|11
1646127570000|2022-03-01 09:39:30|45152.8|45112.8|45147.5|45107.5|45152.8|45112.8|45147.5|45107.5|0
1646127580000|2022-03-01 09:39:40|45152.1|45112.1|45152.5|45112.5|45152.5|45112.5|45147.5|45107.5|1
1646127600000|2022-03-01 09:40:00|45147.5|45107.5|45152.1|45112.1|45152.5|45112.5|45147.5|45107.5|1
1646127610000|2022-03-01 09:40:10|45152.5|45112.5|45152.5|45112.5|45152.5|45112.5|45152.5|45112.5|0
1646127640000|2022-03-01 09:40:40|45147.5|45107.5|45152.5|45112.5|45152.5|45112.5|45147.5|45107.5|0
1646127650000|2022-03-01 09:40:50|45162.5|45122.5|45142.5|45102.5|45162.5|45122.5|45142.5|45102.5|3
1646127660000|2022-03-01 09:41:00|45147.1|45107.1|45142.5|45102.5|45147.5|45107.5|45142.5|45102.5|0
1646127670000|2022-03-01 09:41:10|45137.5|45097.5|45142.5|45102.5|45142.5|45102.5|45137.5|45097.5|0
1646127680000|2022-03-01 09:41:20|45142.1|45102.1|45142.5|45102.5|45142.5|45102.5|45142.1|45102.1|0
1646127690000|2022-03-01 09:41:30|45137.5|45097.5|45142.1|45102.1|45142.1|45102.1|45127.1|45087.1|0
1646127700000|2022-03-01 09:41:40|45152.1|45112.1|45147.5|45107.5|45157.5|45117.5|45147.5|45107.5|2
1646127710000|2022-03-01 09:41:50|45147.1|45107.1|45142.5|45102.5|45147.1|45107.1|45142.5|45102.5|0
1646127720000|2022-03-01 09:42:00|45147.1|45107.1|45147.1|45107.1|45147.1|45107.1|45147.1|45107.1|0
1646127730000|2022-03-01 09:42:10|45151.7|45111.7|45152.5|45112.5|45152.5|45112.5|45147.1|45107.1|0
1646127740000|2022-03-01 09:42:20|45152.1|45112.1|45157.5|45117.5|45157.5|45117.5|45152.1|45112.1|2
1646127750000|2022-03-01 09:42:30|45162.5|45122.5|45157.1|45117.1|45162.5|45122.5|45147.5|45107.5|0
1646127760000|2022-03-01 09:42:40|45161.7|45121.7|45157.1|45117.1|45161.7|45121.7|45156.7|45116.7|1
1646127770000|2022-03-01 09:42:50|45152.5|45112.5|45157.1|45117.1|45157.1|45117.1|45152.5|45112.5|0
1646127780000|2022-03-01 09:43:00|45147.8|45107.8|45152.5|45112.5|45152.5|45112.5|45147.1|45107.1|0
1646127790000|2022-03-01 09:43:10|45152.1|45112.1|45162.1|45122.1|45162.1|45122.1|45147.1|45107.1|0
1646127800000|2022-03-01 09:43:20|45171.4|45131.4|45197.1|45157.1|45201.7|45161.7|45171.4|45131.4|3
1646127810000|2022-03-01 09:43:30|45202.5|45162.5|45202.5|45162.5|45202.5|45162.5|45202.5|45162.5|0
1646127820000|2022-03-01 09:43:40|45211.7|45171.7|45212.1|45172.1|45212.1|45172.1|45211.7|45171.7|0
1646127830000|2022-03-01 09:43:50|45206.7|45166.7|45191.7|45151.7|45206.7|45166.7|45191.7|45151.7|1
1646127840000|2022-03-01 09:44:00|45196.3|45156.3|45191.7|45151.7|45196.3|45156.3|45187.1|45147.1|0
1646127850000|2022-03-01 09:44:10|45196.3|45156.3|45186.7|45146.7|45196.3|45156.3|45186.7|45146.7|0
1646127860000|2022-03-01 09:44:20|45191.3|45151.3|45176.7|45136.7|45196.7|45156.7|45176.7|45136.7|1
1646127870000|2022-03-01 09:44:30|45177.4|45137.4|45176.7|45136.7|45177.4|45137.4|45176.7|45136.7|0
1646127880000|2022-03-01 09:44:40|45186.3|45146.3|45186.7|45146.7|45186.7|45146.7|45181.3|45141.3|0
1646127890000|2022-03-01 09:44:50|45181.7|45141.7|45176.7|45136.7|45186.3|45146.3|45176.7|45136.7|0
1646127900000|2022-03-01 09:45:00|45181.3|45141.3|45162.1|45122.1|45181.3|45141.3|45157.4|45117.4|1
1646127910000|2022-03-01 09:45:10|45162.4|45122.4|45166.7|45126.7|45171.7|45131.7|45157.4|45117.4|0
1646127920000|2022-03-01 09:45:20|45167.1|45127.1|45186.3|45146.3|45186.3|45146.3|45167.1|45127.1|1
1646127930000|2022-03-01 09:45:30|45181.7|45141.7|45167.4|45127.4|45181.7|45141.7|45167.4|45127.4|0
1646127940000|2022-03-01 09:45:40|45166.7|45126.7|45181.7|45141.7|45181.7|45141.7|45166.7|45126.7|0
1646127950000|2022-03-01 09:45:50|45185.6|45145.6|45181.3|45141.3|45186|45146|45181|45141|2
1646127960000|2022-03-01 09:46:00|45176.7|45136.7|45171.3|45131.3|45176.7|45136.7|45171.3|45131.3|1
1646127970000|2022-03-01 09:46:10|45161.7|45121.7|45171.3|45131.3|45171.7|45131.7|45161.7|45121.7|0
1646127980000|2022-03-01 09:46:20|45166.7|45126.7|45166.7|45126.7|45166.7|45126.7|45166.7|45126.7|0
1646127990000|2022-03-01 09:46:30|45161.7|45121.7|45161.7|45121.7|45161.7|45121.7|45161.7|45121.7|1
1646128000000|2022-03-01 09:46:40|45171|45131|45161.7|45121.7|45171.3|45131.3|45161.7|45121.7|1
1646128010000|2022-03-01 09:46:50|45166.3|45126.3|45171.3|45131.3|45171.3|45131.3|45166.3|45126.3|0
1646128020000|2022-03-01 09:47:00|45166.7|45126.7|45171.3|45131.3|45171.3|45131.3|45166.3|45126.3|1
1646128040000|2022-03-01 09:47:20|45166.7|45126.7|45161.7|45121.7|45171.3|45131.3|45161.7|45121.7|0
1646128050000|2022-03-01 09:47:30|45157.1|45117.1|45146.7|45106.7|45157.1|45117.1|45146.7|45106.7|3
1646128060000|2022-03-01 09:47:40|45151.3|45111.3|45151.3|45111.3|45156.3|45116.3|45151.3|45111.3|6
1646128110000|2022-03-01 09:48:30|45136.7|45096.7|45136.7|45096.7|45136.7|45096.7|45132.1|45092.1|4
1646128120000|2022-03-01 09:48:40|45132.1|45092.1|45131.3|45091.3|45132.1|45092.1|45126.7|45086.7|0
1646128130000|2022-03-01 09:48:50|45136.7|45096.7|45141.3|45101.3|45141.3|45101.3|45136.3|45096.3|1
1646128140000|2022-03-01 09:49:00|45136.7|45096.7|45131.3|45091.3|45136.7|45096.7|45131.3|45091.3|0
1646128160000|2022-03-01 09:49:20|45126.7|45086.7|45141.3|45101.3|45141.3|45101.3|45126.7|45086.7|0
1646128180000|2022-03-01 09:49:40|45136.7|45096.7|45126.7|45086.7|45136.7|45096.7|45121.7|45081.7|7
1646128190000|2022-03-01 09:49:50|45122.1|45082.1|45116.7|45076.7|45126.7|45086.7|45116.7|45076.7|0
1646128200000|2022-03-01 09:50:00|45121.3|45081.3|45121.3|45081.3|45121.3|45081.3|45116.7|45076.7|2
1646128210000|2022-03-01 09:50:10|45126.3|45086.3|45126.3|45086.3|45126.3|45086.3|45126.3|45086.3|1
1646128220000|2022-03-01 09:50:20|45121.7|45081.7|45121.3|45081.3|45121.7|45081.7|45121.3|45081.3|0
1646128230000|2022-03-01 09:50:30|45116.7|45076.7|45121.3|45081.3|45121.3|45081.3|45116.3|45076.3|0
1646128240000|2022-03-01 09:50:40|45131.7|45091.7|45131.7|45091.7|45131.7|45091.7|45131.7|45091.7|4
1646128250000|2022-03-01 09:50:50|45131.3|45091.3|45136.7|45096.7|45136.7|45096.7|45131.3|45091.3|0
1646128260000|2022-03-01 09:51:00|45122.1|45082.1|45131.3|45091.3|45136.7|45096.7|45122.1|45082.1|3
1646128270000|2022-03-01 09:51:10|45131.7|45091.7|45131.3|45091.3|45136.3|45096.3|45126.7|45086.7|0
1646128300000|2022-03-01 09:51:40|45126.7|45086.7|45121.7|45081.7|45126.7|45086.7|45121.7|45081.7|0
1646128310000|2022-03-01 09:51:50|45116.3|45076.3|45111.3|45071.3|45116.3|45076.3|45111.3|45071.3|0
1646128320000|2022-03-01 09:52:00|45116.3|45076.3|45111.7|45071.7|45116.3|45076.3|45111.3|45071.3|0
1646128330000|2022-03-01 09:52:10|45111.3|45071.3|45121.3|45081.3|45136.3|45096.3|45111.3|45071.3|2
1646128340000|2022-03-01 09:52:20|45126.3|45086.3|45116.7|45076.7|45126.3|45086.3|45116.3|45076.3|3
1646128360000|2022-03-01 09:52:40|45112|45072|45111.3|45071.3|45112|45072|45111.3|45071.3|0
1646128370000|2022-03-01 09:52:50|45111.7|45071.7|45111.7|45071.7|45115.9|45075.9|45106.7|45066.7|2
1646128380000|2022-03-01 09:53:00|45111.3|45071.3|45096.7|45056.7|45111.3|45071.3|45096.7|45056.7|4
1646128390000|2022-03-01 09:53:10|45101.7|45061.7|45101.3|45061.3|45101.7|45061.7|45101.3|45061.3|3
1646128400000|2022-03-01 09:53:20|45101.7|45061.7|45101.7|45061.7|45101.7|45061.7|45101.7|45061.7|1
1646128410000|2022-03-01 09:53:30|45106.3|45066.3|45101.7|45061.7|45106.3|45066.3|45101.7|45061.7|1
1646128430000|2022-03-01 09:53:50|45106.3|45066.3|45101.3|45061.3|45106.3|45066.3|45101.3|45061.3|0
1646128440000|2022-03-01 09:54:00|45101.7|45061.7|45101.7|45061.7|45101.7|45061.7|45101.7|45061.7|0
1646128450000|2022-03-01 09:54:10|45106.3|45066.3|45106.3|45066.3|45106.3|45066.3|45106.3|45066.3|0
1646128460000|2022-03-01 09:54:20|45110.9|45070.9|45121.3|45081.3|45121.3|45081.3|45110.9|45070.9|0
1646128470000|2022-03-01 09:54:30|45111.7|45071.7|45121.3|45081.3|45121.3|45081.3|45111.7|45071.7|1
1646128480000|2022-03-01 09:54:40|45116.7|45076.7|45121.3|45081.3|45121.3|45081.3|45116.3|45076.3|0
1646128490000|2022-03-01 09:54:50|45125.9|45085.9|45126.3|45086.3|45126.3|45086.3|45125.9|45085.9|0
1646128500000|2022-03-01 09:55:00|||||||||3
1646128510000|2022-03-01 09:55:10|45131.7|45091.7|45137|45097|45141.7|45101.7|45131.7|45091.7|0
1646128520000|2022-03-01 09:55:20|45141.3|45101.3|45136.7|45096.7|45141.7|45101.7|45136.7|45096.7|0
1646128530000|2022-03-01 09:55:30|45141.3|45101.3|45141.7|45101.7|45141.7|45101.7|45137|45097|0
1646128540000|2022-03-01 09:55:40|45141.3|45101.3|45141.3|45101.3|45141.7|45101.7|45131.3|45091.3|4
1646128550000|2022-03-01 09:55:50|45136.7|45096.7|45136.3|45096.3|45140.9|45100.9|45136.3|45096.3|0
1646128560000|2022-03-01 09:56:00|45140.9|45100.9|45141.7|45101.7|45141.7|45101.7|45136.3|45096.3|0
1646128580000|2022-03-01 09:56:20|45141.3|45101.3|45141.3|45101.3|45141.3|45101.3|45141.3|45101.3|0
1646128590000|2022-03-01 09:56:30|45136.3|45096.3|45136.3|45096.3|45136.3|45096.3|45131.7|45091.7|1
1646128630000|2022-03-01 09:57:10|45136.7|45096.7|45141.3|45101.3|45141.3|45101.3|45136.3|45096.3|0
1646128640000|2022-03-01 09:57:20|45136.3|45096.3|45141.3|45101.3|45141.3|45101.3|45136.3|45096.3|0
1646128650000|2022-03-01 09:57:30|45136.7|45096.7|45136.3|45096.3|45136.7|45096.7|45136.3|45096.3|0
1646128660000|2022-03-01 09:57:40|45131.7|45091.7|45145.9|45105.9|45145.9|45105.9|45131.3|45091.3|3
1646128670000|2022-03-01 09:57:50|45141.3|45101.3|45141.3|45101.3|45141.3|45101.3|45136.7|45096.7|0
1646128680000|2022-03-01 09:58:00|45145.9|45105.9|45145.9|45105.9|45145.9|45105.9|45136.7|45096.7|0
1646128690000|2022-03-01 09:58:10|45166.3|45126.3|45171.3|45131.3|45171.3|45131.3|45165.9|45125.9|5
1646128700000|2022-03-01 09:58:20|45175.9|45135.9|45180.9|45140.9|45180.9|45140.9|45175.9|45135.9|1
1646128710000|2022-03-01 09:58:30|45171.3|45131.3|45180.9|45140.9|45180.9|45140.9|45170.9|45130.9|2
1646128720000|2022-03-01 09:58:40|45176.3|45136.3|45176.3|45136.3|45180.9|45140.9|45176.3|45136.3|0
1646128730000|2022-03-01 09:58:50|45175.9|45135.9|45176.6|45136.6|45195.5|45155.5|45170.9|45130.9|13
1646128740000|2022-03-01 09:59:00|45176.3|45136.3|45181.3|45141.3|45181.3|45141.3|45176.3|45136.3|0
1646128750000|2022-03-01 09:59:10|45180.9|45140.9|45200.5|45160.5|45200.5|45160.5|45180.9|45140.9|1
1646128770000|2022-03-01 09:59:30|45195.9|45155.9|45200.5|45160.5|45200.5|45160.5|45195.9|45155.9|1
1646128790000|2022-03-01 09:59:50|45195.9|45155.9|45200.5|45160.5|45200.5|45160.5|45195.9|45155.9|0
1646128800000|2022-03-01 10:00:00|45195.9|45155.9|45195.9|45155.9|45195.9|45155.9|45195.9|45155.9|0
1646128810000|2022-03-01 10:00:10|45200.5|45160.5|45205.5|45165.5|45205.9|45165.9|45200.5|45160.5|1
1646128820000|2022-03-01 10:00:20|45200.9|45160.9|45200.9|45160.9|45200.9|45160.9|45200.9|45160.9|4
1646128830000|2022-03-01 10:00:30|45195.5|45155.5|45200.9|45160.9|45200.9|45160.9|45195.5|45155.5|0
1646128850000|2022-03-01 10:00:50|45181.6|45141.6|45181.3|45141.3|45181.6|45141.6|45181.3|45141.3|6
1646128860000|2022-03-01 10:01:00|45180.9|45140.9|45180.9|45140.9|45180.9|45140.9|45180.9|45140.9|0
1646128870000|2022-03-01 10:01:10|45200.5|45160.5|45186.3|45146.3|45200.5|45160.5|45181.3|45141.3|0
1646128880000|2022-03-01 10:01:20|45185.9|45145.9|45185.9|45145.9|45185.9|45145.9|45185.9|45145.9|1
1646128890000|2022-03-01 10:01:30|45186.3|45146.3|45185.9|45145.9|45186.3|45146.3|45176.6|45136.6|0
1646128900000|2022-03-01 10:01:40|45190.9|45150.9|45215.5|45175.5|45215.5|45175.5|45190.9|45150.9|2
1646128910000|2022-03-01 10:01:50|45210.9|45170.9|45215.5|45175.5|45215.5|45175.5|45210.5|45170.5|0
1646128920000|2022-03-01 10:02:00|45220.5|45180.5|45235.9|45195.9|45240.5|45200.5|45220.5|45180.5|1
1646128930000|2022-03-01 10:02:10|45240.5|45200.5|45245.9|45205.9|45245.9|45205.9|45235.9|45195.9|0
1646128940000|2022-03-01 10:02:20|45250.5|45210.5|45245.9|45205.9|45250.5|45210.5|45245.9|45205.9|0
1646128950000|2022-03-01 10:02:30|45250.5|45210.5|45245.9|45205.9|45250.5|45210.5|45245.9|45205.9|1
1646128960000|2022-03-01 10:02:40|45250.5|45210.5|45245.9|45205.9|45250.5|45210.5|45245.9|45205.9|0
1646128970000|2022-03-01 10:02:50|45245.5|45205.5|45230.9|45190.9|45245.5|45205.5|45230.9|45190.9|1
1646128980000|2022-03-01 10:03:00|45225.9|45185.9|45230.5|45190.5|45230.5|45190.5|45225.9|45185.9|1
1646128990000|2022-03-01 10:03:10|45230.9|45190.9|45230.9|45190.9|45230.9|45190.9|45230.9|45190.9|0
1646129000000|2022-03-01 10:03:20|45225.9|45185.9|45205.9|45165.9|45225.9|45185.9|45205.9|45165.9|2
1646129010000|2022-03-01 10:03:30|45205.5|45165.5|45190.9|45150.9|45205.5|45165.5|45186.3|45146.3|3
1646129030000|2022-03-01 10:03:50|45195.5|45155.5|45195.5|45155.5|45195.5|45155.5|45195.5|45155.5|0
1646129040000|2022-03-01 10:04:00|45190.9|45150.9|45190.5|45150.5|45195.5|45155.5|45186.3|45146.3|0
1646129050000|2022-03-01 10:04:10|45185.9|45145.9|45190.5|45150.5|45190.5|45150.5|45185.5|45145.5|0
1646129060000|2022-03-01 10:04:20|45185.5|45145.5|45190.5|45150.5|45190.5|45150.5|45185.5|45145.5|0
1646129070000|2022-03-01 10:04:30|45185.9|45145.9|45190.9|45150.9|45190.9|45150.9|45185.9|45145.9|0
1646129080000|2022-03-01 10:04:40|45190.5|45150.5|45185.5|45145.5|45190.5|45150.5|45185.5|45145.5|0
1646129090000|2022-03-01 10:04:50|45190.5|45150.5|45185.5|45145.5|45190.5|45150.5|45185.5|45145.5|0
1646129100000|2022-03-01 10:05:00|45190.1|45150.1|45180.5|45140.5|45190.5|45150.5|45180.5|45140.5|0
1646129110000|2022-03-01 10:05:10|45175.5|45135.5|45175.5|45135.5|45175.5|45135.5|45170.5|45130.5|1
1646129120000|2022-03-01 10:05:20|45170.9|45130.9|45170.5|45130.5|45170.9|45130.9|45170.5|45130.5|0
1646129130000|2022-03-01 10:05:30|45185.5|45145.5|45180.5|45140.5|45185.5|45145.5|45180.5|45140.5|7
1646129180000|2022-03-01 10:06:20|45170.5|45130.5|45170.5|45130.5|45170.5|45130.5|45170.5|45130.5|2
1646129220000|2022-03-01 10:07:00|45165.9|45125.9|45165.9|45125.9|45165.9|45125.9|45165.9|45125.9|0
1646129240000|2022-03-01 10:07:20|||||||||1
1646129260000|2022-03-01 10:07:40|45150.1|45110.1|45145.1|45105.1|45150.1|45110.1|45145.1|45105.1|3
1646129270000|2022-03-01 10:07:50|||||||||1
1646129280000|2022-03-01 10:08:00|45135.5|45095.5|45140.5|45100.5|45140.5|45100.5|45135.1|45095.1|6
1646129300000|2022-03-01 10:08:20|45140.1|45100.1|45140.5|45100.5|45140.5|45100.5|45140.1|45100.1|0
1646129310000|2022-03-01 10:08:30|45140.1|45100.1|45135.1|45095.1|45140.1|45100.1|45135.1|45095.1|0
1646129330000|2022-03-01 10:08:50|45210.5|45170.5|45211.2|45171.2|45215.9|45175.9|45210.5|45170.5|4
1646129340000|2022-03-01 10:09:00|45210.9|45170.9|45225.9|45185.9|45229.4|45189.4|45210.9|45170.9|2
1646129350000|2022-03-01 10:09:10|45220.9|45180.9|45220.5|45180.5|45220.9|45180.9|45220.5|45180.5|0
1646129360000|2022-03-01 10:09:20|45219.8|45179.8|45221.2|45181.2|45221.2|45181.2|45215.5|45175.5|0
1646129370000|2022-03-01 10:09:30|45220.9|45180.9|45245.5|45205.5|45245.5|45205.5|45215.9|45175.9|8
1646129380000|2022-03-01 10:09:40|45240.9|45200.9|45241.2|45201.2|45245.9|45205.9|45240.9|45200.9|3
1646129390000|2022-03-01 10:09:50|45245.5|45205.5|45250.9|45210.9|45251.2|45211.2|45240.9|45200.9|5
1646129410000|2022-03-01 10:10:10|45240.5|45200.5|45215.5|45175.5|45250.5|45210.5|45215.5|45175.5|23
1646129420000|2022-03-01 10:10:20|45220.9|45180.9|45205.9|45165.9|45220.9|45180.9|45200.5|45160.5|3
1646129430000|2022-03-01 10:10:30|45201.2|45161.2|45205.5|45165.5|45205.5|45165.5|45200.9|45160.9|0
1646129440000|2022-03-01 10:10:40|45200.9|45160.9|45200.5|45160.5|45205.9|45165.9|45200.5|45160.5|0
1646129450000|2022-03-01 10:10:50|45185.9|45145.9|45195.9|45155.9|45195.9|45155.9|45185.9|45145.9|21
1646129460000|2022-03-01 10:11:00|45191.2|45151.2|45195.5|45155.5|45195.5|45155.5|45190.5|45150.5|0
1646129470000|2022-03-01 10:11:10|45186.2|45146.2|45195.5|45155.5|45195.5|45155.5|45186.2|45146.2|2
1646129480000|2022-03-01 10:11:20|45190.9|45150.9|45155.5|45115.5|45190.9|45150.9|45155.5|45115.5|3
1646129490000|2022-03-01 10:11:30|45150.9|45110.9|45140.5|45100.5|45150.9|45110.9|45140.5|45100.5|3
1646129500000|2022-03-01 10:11:40|45135.9|45095.9|45140.1|45100.1|45140.1|45100.1|45135.1|45095.1|2
1646129510000|2022-03-01 10:11:50|45140.5|45100.5|45140.5|45100.5|45140.5|45100.5|45140.5|45100.5|0
1646129530000|2022-03-01 10:12:10|45140.1|45100.1|45140.5|45100.5|45145.5|45105.5|45140.1|45100.1|1
1646129540000|2022-03-01 10:12:20|45140.9|45100.9|45140.5|45100.5|45140.9|45100.9|45140.5|45100.5|0
1646129560000|2022-03-01 10:12:40|45140.1|45100.1|45140.1|45100.1|45140.1|45100.1|45140.1|45100.1|0
1646129580000|2022-03-01 10:13:00|45135.5|45095.5|45135.8|45095.8|45135.8|45095.8|45135.5|45095.5|3
1646129590000|2022-03-01 10:13:10|45135.5|45095.5|45130.8|45090.8|45135.5|45095.5|45130.8|45090.8|0
1646129600000|2022-03-01 10:13:20|||||||||2
1646129610000|2022-03-01 10:13:30|45135.5|45095.5|45135.5|45095.5|45135.5|45095.5|45135.5|45095.5|2
1646129620000|2022-03-01 10:13:40|45130.8|45090.8|45130.8|45090.8|45130.8|45090.8|45130.8|45090.8|0
1646129630000|2022-03-01 10:13:50|45126.2|45086.2|45125.1|45085.1|45126.2|45086.2|45125.1|45085.1|1
1646129640000|2022-03-01 10:14:00|45126.6|45086.6|45145.5|45105.5|45145.5|45105.5|45126.6|45086.6|6
1646129660000|2022-03-01 10:14:20|45150.1|45110.1|45160.8|45120.8|45160.8|45120.8|45150.1|45110.1|0
1646129670000|2022-03-01 10:14:30|45155.8|45115.8|45145.5|45105.5|45155.8|45115.8|45145.5|45105.5|0
1646129700000|2022-03-01 10:15:00|45155.5|45115.5|45155.5|45115.5|45155.5|45115.5|45155.1|45115.1|0
1646129710000|2022-03-01 10:15:10|45150.8|45110.8|45150.5|45110.5|45155.5|45115.5|45150.5|45110.5|0
1646129720000|2022-03-01 10:15:20|45155.1|45115.1|45150.5|45110.5|45155.1|45115.1|45150.5|45110.5|0
1646129730000|2022-03-01 10:15:30|45155.1|45115.1|45150.5|45110.5|45155.5|45115.5|45150.5|45110.5|0
1646129740000|2022-03-01 10:15:40|45155.1|45115.1|45155.5|45115.5|45155.5|45115.5|45150.5|45110.5|0
1646129750000|2022-03-01 10:15:50|45145.5|45105.5|45150.5|45110.5|45150.8|45110.8|45145.5|45105.5|1
1646129760000|2022-03-01 10:16:00|45145.5|45105.5|45140.8|45100.8|45145.5|45105.5|45140.5|45100.5|0
1646129770000|2022-03-01 10:16:10|45136.2|45096.2|45135.8|45095.8|45136.2|45096.2|45135.8|45095.8|6
1646129780000|2022-03-01 10:16:20|45135.5|45095.5|45135.5|45095.5|45135.5|45095.5|45130.5|45090.5|0
1646129790000|2022-03-01 10:16:30|45140.5|45100.5|45145.5|45105.5|45150.5|45110.5|45140.5|45100.5|0
1646129820000|2022-03-01 10:17:00|45136.2|45096.2|45135.8|45095.8|45145.5|45105.5|45135.5|45095.5|0
1646129830000|2022-03-01 10:17:10|45140.1|45100.1|45140.5|45100.5|45145.1|45105.1|45135.5|45095.5|0
1646129840000|2022-03-01 10:17:20|45140.8|45100.8|45145.5|45105.5|45145.5|45105.5|45140.5|45100.5|0
1646129850000|2022-03-01 10:17:30|45140.8|45100.8|45145.5|45105.5|45145.5|45105.5|45140.8|45100.8|0
1646129860000|2022-03-01 10:17:40|45140.8|45100.8|45135.5|45095.5|45140.8|45100.8|45135.5|45095.5|0
1646129870000|2022-03-01 10:17:50|45135.8|45095.8|45135.5|45095.5|45135.8|45095.8|45135.5|45095.5|0
1646129880000|2022-03-01 10:18:00|45135.8|45095.8|45145.5|45105.5|45145.5|45105.5|45135.8|45095.8|0
1646129900000|2022-03-01 10:18:20|45150.1|45110.1|45150.1|45110.1|45150.1|45110.1|45150.1|45110.1|1
1646129910000|2022-03-01 10:18:30|45150.5|45110.5|45150.5|45110.5|45150.5|45110.5|45150.5|45110.5|0
1646129930000|2022-03-01 10:18:50|45145.8|45105.8|45140.8|45100.8|45145.8|45105.8|45140.8|45100.8|1
1646129940000|2022-03-01 10:19:00|45145.5|45105.5|45150.5|45110.5|45150.5|45110.5|45145.5|45105.5|0
1646129950000|2022-03-01 10:19:10|45150.1|45110.1|45150.1|45110.1|45150.1|45110.1|45150.1|45110.1|0
1646130000000|2022-03-01 10:20:00|45145.4|45105.4|45150.4|45110.4|45150.4|45110.4|45145.1|45105.1|0
1646130010000|2022-03-01 10:20:10|||||||||1
1646130020000|2022-03-01 10:20:20|45150.1|45110.1|45150.4|45110.4|45150.4|45110.4|45150.1|45110.1|0
1646130050000|2022-03-01 10:20:50|45145.8|45105.8|45150.4|45110.4|45150.4|45110.4|45145.1|45105.1|1
1646130060000|2022-03-01 10:21:00|45145.8|45105.8|45150.4|45110.4|45150.4|45110.4|45145.8|45105.8|1
1646130070000|2022-03-01 10:21:10|45150.1|45110.1|45150.4|45110.4|45150.4|45110.4|45150.1|45110.1|0
1646130090000|2022-03-01 10:21:30|45160.4|45120.4|45160.4|45120.4|45160.4|45120.4|45160.4|45120.4|2
1646130140000|2022-03-01 10:22:20|45185.4|45145.4|45185.4|45145.4|45185.4|45145.4|45185.4|45145.4|9
1646130170000|2022-03-01 10:22:50|45185.8|45145.8|45185.8|45145.8|45185.8|45145.8|45185.8|45145.8|0
1646130190000|2022-03-01 10:23:10|45185.4|45145.4|45185.4|45145.4|45185.4|45145.4|45185.4|45145.4|0
1646130200000|2022-03-01 10:23:20|45180.8|45140.8|45180.1|45140.1|45185.8|45145.8|45160.4|45120.4|15
1646130220000|2022-03-01 10:23:40|45180.4|45140.4|45175.4|45135.4|45180.8|45140.8|45175.1|45135.1|0
1646130230000|2022-03-01 10:23:50|45175.1|45135.1|45185.1|45145.1|45185.4|45145.4|45175.1|45135.1|1
1646130240000|2022-03-01 10:24:00|45185.4|45145.4|45190.4|45150.4|45195.4|45155.4|45175.8|45135.8|5
1646130250000|2022-03-01 10:24:10|45195.1|45155.1|45190.4|45150.4|45195.1|45155.1|45185.4|45145.4|3
1646130260000|2022-03-01 10:24:20|45195.1|45155.1|45190.4|45150.4|45195.4|45155.4|45190.4|45150.4|0
1646130300000|2022-03-01 10:25:00|45185.8|45145.8|45185.8|45145.8|45185.8|45145.8|45180.8|45140.8|2
1646130310000|2022-03-01 10:25:10|45180.4|45140.4|45180.4|45140.4|45180.4|45140.4|45180.4|45140.4|0
1646130330000|2022-03-01 10:25:30|||||||||2
1646130340000|2022-03-01 10:25:40|45185.1|45145.1|45165.4|45125.4|45185.1|45145.1|45165.1|45125.1|4
1646130350000|2022-03-01 10:25:50|45160.8|45120.8|45165.4|45125.4|45165.4|45125.4|45160.4|45120.4|0
1646130360000|2022-03-01 10:26:00|45175.4|45135.4|45170.4|45130.4|45175.4|45135.4|45170.4|45130.4|1
1646130370000|2022-03-01 10:26:10|45175.4|45135.4|45185.8|45145.8|45185.8|45145.8|45175.4|45135.4|0
1646130380000|2022-03-01 10:26:20|45195.4|45155.4|45195.4|45155.4|45195.4|45155.4|45195.4|45155.4|0
1646130390000|2022-03-01 10:26:30|45190.8|45150.8|45190.8|45150.8|45190.8|45150.8|45190.8|45150.8|0
1646130400000|2022-03-01 10:26:40|45185.8|45145.8|45165.8|45125.8|45185.8|45145.8|45165.8|45125.8|2
1646130410000|2022-03-01 10:26:50|45160.8|45120.8|45160.8|45120.8|45160.8|45120.8|45160.8|45120.8|0
1646130420000|2022-03-01 10:27:00|45160.4|45120.4|45160.4|45120.4|45160.4|45120.4|45160.4|45120.4|1
1646130460000|2022-03-01 10:27:40|45160|45120|45150.8|45110.8|45160|45120|45145.8|45105.8|1
1646130470000|2022-03-01 10:27:50|45146.2|45106.2|45135.8|45095.8|45146.2|45106.2|45135.8|45095.8|1
1646130480000|2022-03-01 10:28:00|45135.4|45095.4|45140.4|45100.4|45140.4|45100.4|45135.4|45095.4|1
1646130490000|2022-03-01 10:28:10|45145|45105|45140.4|45100.4|45145|45105|45140.4|45100.4|0
1646130530000|2022-03-01 10:28:50|45130.8|45090.8|45125.8|45085.8|45130.8|45090.8|45125.4|45085.4|2
1646130540000|2022-03-01 10:29:00|45125.4|45085.4|45130.4|45090.4|45130.4|45090.4|45115.8|45075.8|4
1646130550000|2022-03-01 10:29:10|45135|45095|45165.8|45125.8|45170.4|45130.4|45135|45095|3
1646130560000|2022-03-01 10:29:20|45161.1|45121.1|45160.4|45120.4|45161.1|45121.1|45155.4|45115.4|0
1646130570000|2022-03-01 10:29:30|45160.8|45120.8|45160.4|45120.4|45160.8|45120.8|45160.4|45120.4|0
1646130580000|2022-03-01 10:29:40|45160.8|45120.8|45160.8|45120.8|45160.8|45120.8|45160.4|45120.4|0
1646130590000|2022-03-01 10:29:50|45160.4|45120.4|45160.8|45120.8|45160.8|45120.8|45155.8|45115.8|1
1646130600000|2022-03-01 10:30:00|45155.4|45115.4|45160.4|45120.4|45160.4|45120.4|45155.4|45115.4|0
1646130610000|2022-03-01 10:30:10|45160.8|45120.8|45160.8|45120.8|45160.8|45120.8|45160.8|45120.8|0
1646130630000|2022-03-01 10:30:30|45155.4|45115.4|45155.4|45115.4|45155.8|45115.8|45150.8|45110.8|1
1646130640000|2022-03-01 10:30:40|45155.8|45115.8|45165.4|45125.4|45165.4|45125.4|45155.4|45115.4|6
1646130660000|2022-03-01 10:31:00|45170.4|45130.4|45170.4|45130.4|45170.4|45130.4|45170.4|45130.4|0
1646130670000|2022-03-01 10:31:10|45165.4|45125.4|45170.4|45130.4|45170.4|45130.4|45165.4|45125.4|1
1646130680000|2022-03-01 10:31:20|45194.7|45154.7|45185|45145|45205.4|45165.4|45185|45145|11
1646130690000|2022-03-01 10:31:30|45185.4|45145.4|45185.8|45145.8|45190.4|45150.4|45180.4|45140.4|0
1646130700000|2022-03-01 10:31:40|45185.4|45145.4|45185.4|45145.4|45190.4|45150.4|45185.4|45145.4|0
1646130710000|2022-03-01 10:31:50|45180.8|45140.8|45180.4|45140.4|45185.4|45145.4|45180.4|45140.4|0
1646130720000|2022-03-01 10:32:00|45185|45145|45190.4|45150.4|45190.4|45150.4|45175.4|45135.4|0
1646130730000|2022-03-01 10:32:10|45195|45155|45200.4|45160.4|45210.8|45170.8|45195|45155|2
1646130750000|2022-03-01 10:32:30|45215.8|45175.8|45215.8|45175.8|45215.8|45175.8|45215.8|45175.8|7
1646130760000|2022-03-01 10:32:40|45211.1|45171.1|45205.4|45165.4|45211.1|45171.1|45200.4|45160.4|0
1646130770000|2022-03-01 10:32:50|45200.8|45160.8|45200.4|45160.4|45200.8|45160.8|45200.4|45160.4|2
1646130780000|2022-03-01 10:33:00|45220.8|45180.8|45200.4|45160.4|45220.8|45180.8|45195.4|45155.4|6
1646130790000|2022-03-01 10:33:10|45195.4|45155.4|45200.4|45160.4|45200.8|45160.8|45195.4|45155.4|4
1646130800000|2022-03-01 10:33:20|45205.8|45165.8|45205.8|45165.8|45205.8|45165.8|45205.8|45165.8|1
1646130810000|2022-03-01 10:33:30|45200.4|45160.4|45195.4|45155.4|45200.4|45160.4|45195.4|45155.4|0
1646130820000|2022-03-01 10:33:40|45200|45160|45200.4|45160.4|45200.4|45160.4|45200|45160|0
1646130830000|2022-03-01 10:33:50|45205.8|45165.8|45205.8|45165.8|45215.4|45175.4|45205.8|45165.8|2
1646130840000|2022-03-01 10:34:00|45205.4|45165.4|45195.4|45155.4|45205.4|45165.4|45195.4|45155.4|1
1646130850000|2022-03-01 10:34:10|45200|45160|45195.4|45155.4|45200.4|45160.4|45190.8|45150.8|0
1646130870000|2022-03-01 10:34:30|45190.8|45150.8|45190.8|45150.8|45190.8|45150.8|45190.8|45150.8|0
1646130880000|2022-03-01 10:34:40|45190.7|45150.7|45190.7|45150.7|45190.7|45150.7|45190.7|45150.7|0
1646130890000|2022-03-01 10:34:50|45200.4|45160.4|45200.4|45160.4|45200.4|45160.4|45195.4|45155.4|2
1646130900000|2022-03-01 10:35:00|45195.4|45155.4|45190.4|45150.4|45195.4|45155.4|45190.4|45150.4|0
1646130920000|2022-03-01 10:35:20|45195.4|45155.4|45195.4|45155.4|45200.4|45160.4|45190.7|45150.7|8
1646130930000|2022-03-01 10:35:30|45190.7|45150.7|45190.7|45150.7|45200.4|45160.4|45190.7|45150.7|0
1646130940000|2022-03-01 10:35:40|45195.4|45155.4|45190.7|45150.7|45195.7|45155.7|45190.7|45150.7|0
1646130950000|2022-03-01 10:35:50|45200|45160|45195.4|45155.4|45200.4|45160.4|45190.7|45150.7|0
1646130960000|2022-03-01 10:36:00|45190.7|45150.7|45185.4|45145.4|45190.7|45150.7|45185.4|45145.4|1
1646130970000|2022-03-01 10:36:10|45195.4|45155.4|45195.4|45155.4|45195.4|45155.4|45195.4|45155.4|1
1646130980000|2022-03-01 10:36:20|45190.7|45150.7|45190.4|45150.4|45190.7|45150.7|45190.4|45150.4|0
1646131000000|2022-03-01 10:36:40|45185.7|45145.7|45185.4|45145.4|45185.7|45145.7|45180.4|45140.4|0
1646131010000|2022-03-01 10:36:50|45180.4|45140.4|45185.4|45145.4|45185.4|45145.4|45180.4|45140.4|0
1646131020000|2022-03-01 10:37:00|45160.4|45120.4|45155.4|45115.4|45160.4|45120.4|45155.4|45115.4|7
1646131050000|2022-03-01 10:37:30|45150.7|45110.7|45150.7|45110.7|45155.4|45115.4|45150.7|45110.7|0
1646131070000|2022-03-01 10:37:50|45135.4|45095.4|45126.1|45086.1|45135.4|45095.4|45126.1|45086.1|2
1646131080000|2022-03-01 10:38:00|45130.7|45090.7|45121.1|45081.1|45130.7|45090.7|45121.1|45081.1|0
1646131090000|2022-03-01 10:38:10|45130.4|45090.4|45130.4|45090.4|45130.4|45090.4|45130.4|45090.4|1
1646131100000|2022-03-01 10:38:20|45125.7|45085.7|45120.4|45080.4|45125.7|45085.7|45115.7|45075.7|1
1646131110000|2022-03-01 10:38:30|45115.7|45075.7|45115.7|45075.7|45115.7|45075.7|45115.7|45075.7|0
1646131120000|2022-03-01 10:38:40|45125|45085|45125.4|45085.4|45125.4|45085.4|45125|45085|0
1646131140000|2022-03-01 10:39:00|45120.4|45080.4|45120.4|45080.4|45120.4|45080.4|45115.7|45075.7|2
1646131150000|2022-03-01 10:39:10|45115.7|45075.7|45125.4|45085.4|45125.4|45085.4|45115.7|45075.7|0
1646131200000|2022-03-01 10:40:00|45120.4|45080.4|45115.7|45075.7|45120.4|45080.4|45115.7|45075.7|1
1646131220000|2022-03-01 10:40:20|45120.4|45080.4|45115.4|45075.4|45125.4|45085.4|45115.4|45075.4|1
1646131230000|2022-03-01 10:40:30|45115.7|45075.7|45111.1|45071.1|45115.7|45075.7|45110.7|45070.7|2
1646131240000|2022-03-01 10:40:40|45106.1|45066.1|45100.4|45060.4|45106.1|45066.1|45100.4|45060.4|1
1646131270000|2022-03-01 10:41:10|45100.3|45060.3|45100.3|45060.3|45100.3|45060.3|45100.3|45060.3|0
1646131280000|2022-03-01 10:41:20|45095.3|45055.3|45095.3|45055.3|45095.3|45055.3|45095.3|45055.3|0
1646131290000|2022-03-01 10:41:30|45075.3|45035.3|45070.3|45030.3|45075.3|45035.3|45065.3|45025.3|16
1646131310000|2022-03-01 10:41:50|45061.1|45021.1|45060.3|45020.3|45061.1|45021.1|45060.3|45020.3|2
1646131330000|2022-03-01 10:42:10|45065.7|45025.7|45080.3|45040.3|45085.3|45045.3|45065.7|45025.7|6
1646131340000|2022-03-01 10:42:20|45070.7|45030.7|45065.3|45025.3|45075.3|45035.3|45065.3|45025.3|4
1646131350000|2022-03-01 10:42:30|45070|45030|45060.3|45020.3|45070.7|45030.7|45060.3|45020.3|1
1646131370000|2022-03-01 10:42:50|45070.3|45030.3|45090.7|45050.7|45090.7|45050.7|45070.3|45030.3|6
1646131380000|2022-03-01 10:43:00|45095.3|45055.3|45090.7|45050.7|45095.3|45055.3|45090.7|45050.7|2
1646131420000|2022-03-01 10:43:40|45095.3|45055.3|45105.3|45065.3|45105.3|45065.3|45095.3|45055.3|0
1646131430000|2022-03-01 10:43:50|45100.3|45060.3|45110.3|45070.3|45110.3|45070.3|45095.3|45055.3|0
1646131440000|2022-03-01 10:44:00|45105.7|45065.7|45110.3|45070.3|45110.3|45070.3|45105.7|45065.7|0
1646131460000|2022-03-01 10:44:20|45105.7|45065.7|45110.3|45070.3|45110.3|45070.3|45105.7|45065.7|0
1646131470000|2022-03-01 10:44:30|45105.7|45065.7|45105.7|45065.7|45105.7|45065.7|45105.7|45065.7|0
1646131490000|2022-03-01 10:44:50|45105.3|45065.3|45105.3|45065.3|45105.3|45065.3|45105.3|45065.3|1
1646131500000|2022-03-01 10:45:00|45100.7|45060.7|45110.3|45070.3|45110.3|45070.3|45100.3|45060.3|3
1646131560000|2022-03-01 10:46:00|45105.3|45065.3|45130.7|45090.7|45130.7|45090.7|45105.3|45065.3|3
1646131570000|2022-03-01 10:46:10|45125.7|45085.7|45135.7|45095.7|45135.7|45095.7|45125.7|45085.7|1
1646131580000|2022-03-01 10:46:20|45130.7|45090.7|45130.7|45090.7|45130.7|45090.7|45130.7|45090.7|0
1646131600000|2022-03-01 10:46:40|45130.3|45090.3|45130.3|45090.3|45130.3|45090.3|45130.3|45090.3|0
1646131620000|2022-03-01 10:47:00|45125.7|45085.7|45130.3|45090.3|45130.3|45090.3|45125.7|45085.7|0
1646131630000|2022-03-01 10:47:10|45131.4|45091.4|45155.3|45115.3|45160.3|45120.3|45131.4|45091.4|9
1646131640000|2022-03-01 10:47:20|45150.7|45110.7|45150.3|45110.3|45150.7|45110.7|45150.3|45110.3|1
1646131650000|2022-03-01 10:47:30|45150.7|45110.7|45150.7|45110.7|45155.7|45115.7|45150.7|45110.7|11
1646131660000|2022-03-01 10:47:40|45155.7|45115.7|45155.3|45115.3|45160.7|45120.7|45155.3|45115.3|5
1646131670000|2022-03-01 10:47:50|45155.7|45115.7|45150.7|45110.7|45155.7|45115.7|45150.7|45110.7|0
1646131680000|2022-03-01 10:48:00|45155.3|45115.3|45160.7|45120.7|45160.7|45120.7|45155.3|45115.3|1
1646131690000|2022-03-01 10:48:10|45156.1|45116.1|45150.7|45110.7|45165.3|45125.3|45150.7|45110.7|1
1646131740000|2022-03-01 10:49:00|45155.3|45115.3|45155.3|45115.3|45155.7|45115.7|45155.3|45115.3|2
1646131760000|2022-03-01 10:49:20|45150.7|45110.7|45160.7|45120.7|45160.7|45120.7|45150.7|45110.7|0
1646131770000|2022-03-01 10:49:30|45160.3|45120.3|45150.3|45110.3|45160.7|45120.7|45150.3|45110.3|0
1646131820000|2022-03-01 10:50:20|||||||||3
1646131830000|2022-03-01 10:50:30|45145.7|45105.7|45150.3|45110.3|45150.3|45110.3|45145.3|45105.3|4
1646131840000|2022-03-01 10:50:40|45145.7|45105.7|45150.3|45110.3|45150.3|45110.3|45145.3|45105.3|1
1646131860000|2022-03-01 10:51:00|45154.9|45114.9|45155.3|45115.3|45155.3|45115.3|45154.9|45114.9|1
1646131870000|2022-03-01 10:51:10|45150.7|45110.7|45160.3|45120.3|45160.3|45120.3|45150.7|45110.7|0
1646131890000|2022-03-01 10:51:30|45155.7|45115.7|45159.9|45119.9|45160.3|45120.3|45155.3|45115.3|0
1646131900000|2022-03-01 10:51:40|45160.3|45120.3|45159.9|45119.9|45160.3|45120.3|45155.3|45115.3|0
1646131910000|2022-03-01 10:51:50|45155.7|45115.7|45155.3|45115.3|45155.7|45115.7|45155.3|45115.3|0
1646131940000|2022-03-01 10:52:20|45150.7|45110.7|45150.7|45110.7|45150.7|45110.7|45150.7|45110.7|0
1646131950000|2022-03-01 10:52:30|45155.3|45115.3|45151|45111|45155.3|45115.3|45151|45111|0
1646131960000|2022-03-01 10:52:40|45150.7|45110.7|45150.7|45110.7|45150.7|45110.7|45150.7|45110.7|0
1646131970000|2022-03-01 10:52:50|45155.3|45115.3|45150.7|45110.7|45160.3|45120.3|45150.7|45110.7|6
1646131980000|2022-03-01 10:53:00|||||||||10
1646131990000|2022-03-01 10:53:10|45150.3|45110.3|45150.3|45110.3|45150.3|45110.3|45150.3|45110.3|10
1646132000000|2022-03-01 10:53:20|45145.7|45105.7|45145.3|45105.3|45145.7|45105.7|45145.3|45105.3|10
1646132010000|2022-03-01 10:53:30|45149.5|45109.5|45144.9|45104.9|45149.5|45109.5|45144.9|45104.9|21
1646132020000|2022-03-01 10:53:40|45149.5|45109.5|45149.9|45109.9|45159.9|45119.9|45144.5|45104.5|29
1646132030000|2022-03-01 10:53:50|45154.5|45114.5|45149.9|45109.9|45154.5|45114.5|45149.9|45109.9|10
1646132040000|2022-03-01 10:54:00|45139.9|45099.9|45125.3|45085.3|45139.9|45099.9|45125.3|45085.3|11
1646132050000|2022-03-01 10:54:10|45125.7|45085.7|45095.3|45055.3|45125.7|45085.7|45095.3|45055.3|4
1646132060000|2022-03-01 10:54:20|45096|45056|45095.3|45055.3|45096|45056|45095.3|45055.3|0
1646132070000|2022-03-01 10:54:30|45095.7|45055.7|45095.3|45055.3|45095.7|45055.7|45095.3|45055.3|0
1646132090000|2022-03-01 10:54:50|45095.7|45055.7|45099.9|45059.9|45104.9|45064.9|45095.3|45055.3|2
1646132100000|2022-03-01 10:55:00|45095.3|45055.3|45095.3|45055.3|45099.9|45059.9|45095.3|45055.3|0
1646132110000|2022-03-01 10:55:10|45099.9|45059.9|45095.3|45055.3|45099.9|45059.9|45095.3|45055.3|1
1646132140000|2022-03-01 10:55:40|45090.7|45050.7|45090.7|45050.7|45090.7|45050.7|45090.7|45050.7|0
1646132150000|2022-03-01 10:55:50|45086|45046|45099.9|45059.9|45099.9|45059.9|45086|45046|3
1646132160000|2022-03-01 10:56:00|45095.3|45055.3|45095.3|45055.3|45095.3|45055.3|45095.3|45055.3|0
1646132170000|2022-03-01 10:56:10|45099.9|45059.9|45096|45056|45105.3|45065.3|45096|45056|1
1646132180000|2022-03-01 10:56:20|45095.3|45055.3|45095.3|45055.3|45095.3|45055.3|45095.3|45055.3|0
1646132200000|2022-03-01 10:56:40|45095.6|45055.6|45095.3|45055.3|45095.6|45055.6|45095.3|45055.3|1
1646132210000|2022-03-01 10:56:50|45095.6|45055.6|45100.3|45060.3|45105.3|45065.3|45095.6|45055.6|1
1646132220000|2022-03-01 10:57:00|45095.6|45055.6|45100.3|45060.3|45100.3|45060.3|45095.6|45055.6|0
1646132240000|2022-03-01 10:57:20|45104.9|45064.9|45095.6|45055.6|45105.3|45065.3|45095.6|45055.6|4
1646132270000|2022-03-01 10:57:50|45101|45061|45101|45061|45101|45061|45101|45061|3
1646132280000|2022-03-01 10:58:00|45096|45056|45085.6|45045.6|45096|45056|45085.6|45045.6|8
1646132290000|2022-03-01 10:58:10|45090.6|45050.6|45090.6|45050.6|45090.6|45050.6|45090.6|45050.6|0
1646132300000|2022-03-01 10:58:20|45090.3|45050.3|45085.6|45045.6|45090.3|45050.3|45085.6|45045.6|0
1646132320000|2022-03-01 10:58:40|45081|45041|45090.6|45050.6|45095.3|45055.3|45081|45041|1
1646132330000|2022-03-01 10:58:50|45105.3|45065.3|45110.3|45070.3|45110.3|45070.3|45105.3|45065.3|3
1646132340000|2022-03-01 10:59:00|45120.6|45080.6|45120.6|45080.6|45125.3|45085.3|45120.3|45080.3|4
1646132350000|2022-03-01 10:59:10|45120.3|45080.3|45120.6|45080.6|45120.6|45080.6|45115.6|45075.6|1
1646132380000|2022-03-01 10:59:40|||||||||2
1646132400000|2022-03-01 11:00:00|45116|45076|45125.6|45085.6|45125.6|45085.6|45115.6|45075.6|2
1646132410000|2022-03-01 11:00:10|45130.3|45090.3|45130.3|45090.3|45130.3|45090.3|45130.3|45090.3|3
1646132420000|2022-03-01 11:00:20|45134.9|45094.9|45155.3|45115.3|45155.3|45115.3|45134.9|45094.9|1
1646132430000|2022-03-01 11:00:30|45150.6|45110.6|45155.3|45115.3|45155.3|45115.3|45150.6|45110.6|0
1646132440000|2022-03-01 11:00:40|45150.6|45110.6|45150.6|45110.6|45155.3|45115.3|45150.6|45110.6|0
1646132460000|2022-03-01 11:01:00|45155.3|45115.3|45155.3|45115.3|45155.3|45115.3|45155.3|45115.3|0
1646132510000|2022-03-01 11:01:50|45150.6|45110.6|45155.3|45115.3|45155.3|45115.3|45150.6|45110.6|0
1646132520000|2022-03-01 11:02:00|45150.3|45110.3|45150.3|45110.3|45154.9|45114.9|45150.3|45110.3|0
1646132550000|2022-03-01 11:02:30|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|0
1646132570000|2022-03-01 11:02:50|45166|45126|45180.6|45140.6|45180.6|45140.6|45166|45126|7
1646132590000|2022-03-01 11:03:10|45185.6|45145.6|45181|45141|45190.2|45150.2|45181|45141|2
1646132610000|2022-03-01 11:03:30|45180.6|45140.6|45180.6|45140.6|45180.6|45140.6|45180.6|45140.6|0
1646132640000|2022-03-01 11:04:00|45171|45131|45171|45131|45175.6|45135.6|45171|45131|0
1646132660000|2022-03-01 11:04:20|45170.2|45130.2|45170.2|45130.2|45170.2|45130.2|45170.2|45130.2|0
1646132670000|2022-03-01 11:04:30|45165.6|45125.6|45165.6|45125.6|45165.6|45125.6|45165.6|45125.6|0
1646132680000|2022-03-01 11:04:40|45161|45121|45160.6|45120.6|45165.2|45125.2|45160.6|45120.6|0
1646132700000|2022-03-01 11:05:00|45145.6|45105.6|45145.2|45105.2|45145.6|45105.6|45145.2|45105.2|0
1646132730000|2022-03-01 11:05:30|45140.6|45100.6|45140.6|45100.6|45140.6|45100.6|45140.6|45100.6|0
1646132740000|2022-03-01 11:05:40|45150.6|45110.6|45150.6|45110.6|45150.6|45110.6|45150.6|45110.6|1
1646132750000|2022-03-01 11:05:50|45150.2|45110.2|45150.2|45110.2|45150.2|45110.2|45150.2|45110.2|0
1646132760000|2022-03-01 11:06:00|45145.2|45105.2|45145.2|45105.2|45145.2|45105.2|45145.2|45105.2|2
1646132820000|2022-03-01 11:07:00|45145.6|45105.6|45140.6|45100.6|45145.6|45105.6|45140.6|45100.6|0
1646132830000|2022-03-01 11:07:10|45140.2|45100.2|45140.2|45100.2|45140.2|45100.2|45140.2|45100.2|0
1646132860000|2022-03-01 11:07:40|45131|45091|45140.2|45100.2|45140.2|45100.2|45130.6|45090.6|1
1646132870000|2022-03-01 11:07:50|45135.6|45095.6|45130.6|45090.6|45135.6|45095.6|45130.6|45090.6|0
1646132880000|2022-03-01 11:08:00|45130.2|45090.2|45130.2|45090.2|45130.2|45090.2|45125.6|45085.6|2
1646132890000|2022-03-01 11:08:10|45134.9|45094.9|45140.2|45100.2|45145.2|45105.2|45134.9|45094.9|1
1646132900000|2022-03-01 11:08:20|45135.6|45095.6|45135.2|45095.2|45139.9|45099.9|45135.2|45095.2|0
1646132910000|2022-03-01 11:08:30|45130.6|45090.6|45125.6|45085.6|45130.6|45090.6|45125.2|45085.2|6
1646132920000|2022-03-01 11:08:40|45125.2|45085.2|45095.6|45055.6|45125.6|45085.6|45095.6|45055.6|4
1646132940000|2022-03-01 11:09:00|45096|45056|45095.6|45055.6|45100.6|45060.6|45095.6|45055.6|3
1646132950000|2022-03-01 11:09:10|45095.2|45055.2|45095.2|45055.2|45095.2|45055.2|45095.2|45055.2|1
1646132960000|2022-03-01 11:09:20|45090.6|45050.6|45080.2|45040.2|45095.2|45055.2|45080.2|45040.2|1
1646132970000|2022-03-01 11:09:30|45075.6|45035.6|45070.2|45030.2|45075.6|45035.6|45070.2|45030.2|0
1646132980000|2022-03-01 11:09:40|||||||||1
1646132990000|2022-03-01 11:09:50|45065.6|45025.6|45065.6|45025.6|45065.6|45025.6|45065.6|45025.6|0
1646133000000|2022-03-01 11:10:00|45070.2|45030.2|45065.2|45025.2|45070.2|45030.2|45065.2|45025.2|15
1646133010000|2022-03-01 11:10:10|||||||||4
1646133020000|2022-03-01 11:10:20|45070.2|45030.2|45070.2|45030.2|45070.2|45030.2|45070.2|45030.2|0
1646133030000|2022-03-01 11:10:30|45065.6|45025.6|45070.2|45030.2|45070.2|45030.2|45065.6|45025.6|1
1646133040000|2022-03-01 11:10:40|45074.8|45034.8|45075.2|45035.2|45080.2|45040.2|45074.8|45034.8|1
1646133050000|2022-03-01 11:10:50|45070.6|45030.6|45070.2|45030.2|45075.2|45035.2|45070.2|45030.2|0
1646133070000|2022-03-01 11:11:10|45071.3|45031.3|45109.8|45069.8|45110.2|45070.2|45071.3|45031.3|23
1646133080000|2022-03-01 11:11:20|45110.2|45070.2|45115.2|45075.2|45119.5|45079.5|45110.2|45070.2|1
1646133090000|2022-03-01 11:11:30|45110.6|45070.6|45110.6|45070.6|45110.6|45070.6|45110.6|45070.6|1
1646133100000|2022-03-01 11:11:40|45109.8|45069.8|45105.2|45065.2|45110.2|45070.2|45100.6|45060.6|0
1646133110000|2022-03-01 11:11:50|45100.6|45060.6|45099.8|45059.8|45100.6|45060.6|45099.8|45059.8|0
1646133120000|2022-03-01 11:12:00|45100.6|45060.6|45099.8|45059.8|45100.6|45060.6|45099.8|45059.8|0
1646133130000|2022-03-01 11:12:10|45095.2|45055.2|45095.2|45055.2|45095.2|45055.2|45095.2|45055.2|0
1646133140000|2022-03-01 11:12:20|45094.8|45054.8|45109.5|45069.5|45109.5|45069.5|45094.8|45054.8|2
1646133150000|2022-03-01 11:12:30|45104.8|45064.8|45109.1|45069.1|45109.1|45069.1|45104.8|45064.8|0
1646133160000|2022-03-01 11:12:40|45109.5|45069.5|45104.5|45064.5|45119.5|45079.5|45104.5|45064.5|13
1646133170000|2022-03-01 11:12:50|45099.8|45059.8|45099.8|45059.8|45099.8|45059.8|45099.8|45059.8|0
1646133200000|2022-03-01 11:13:20|45095.2|45055.2|45084.8|45044.8|45095.2|45055.2|45084.8|45044.8|1
1646133210000|2022-03-01 11:13:30|45094.8|45054.8|45099.5|45059.5|45099.5|45059.5|45094.5|45054.5|2
1646133220000|2022-03-01 11:13:40|45094.5|45054.5|45094.5|45054.5|45099.5|45059.5|45094.5|45054.5|0
1646133240000|2022-03-01 11:14:00|45089.8|45049.8|45084.8|45044.8|45089.8|45049.8|45084.8|45044.8|0
1646133250000|2022-03-01 11:14:10|45069.8|45029.8|45069.8|45029.8|45069.8|45029.8|45069.8|45029.8|10
1646133260000|2022-03-01 11:14:20|45069.4|45029.4|45069.4|45029.4|45069.4|45029.4|45069.4|45029.4|0
1646133270000|2022-03-01 11:14:30|45064.8|45024.8|45064.8|45024.8|45064.8|45024.8|45064.8|45024.8|0
1646133290000|2022-03-01 11:14:50|45079.4|45039.4|45114.8|45074.8|45114.8|45074.8|45079.4|45039.4|8
1646133310000|2022-03-01 11:15:10|45099.8|45059.8|45100.2|45060.2|45100.2|45060.2|45099.8|45059.8|0
1646133320000|2022-03-01 11:15:20|45099.8|45059.8|45100.2|45060.2|45104.8|45064.8|45099.8|45059.8|0
1646133330000|2022-03-01 11:15:30|45099.8|45059.8|45099.8|45059.8|45099.8|45059.8|45099.8|45059.8|0
1646133340000|2022-03-01 11:15:40|45099.4|45059.4|45094.8|45054.8|45099.4|45059.4|45094.8|45054.8|0
1646133350000|2022-03-01 11:15:50|45085.2|45045.2|45089.8|45049.8|45089.8|45049.8|45085.2|45045.2|2
1646133360000|2022-03-01 11:16:00|45094.4|45054.4|45089.8|45049.8|45094.8|45054.8|45089.8|45049.8|2
1646133370000|2022-03-01 11:16:10|45104.4|45064.4|45104.4|45064.4|45104.4|45064.4|45094.8|45054.8|1
1646133380000|2022-03-01 11:16:20|45099.4|45059.4|45104.4|45064.4|45104.4|45064.4|45099.4|45059.4|0
1646133390000|2022-03-01 11:16:30|45094.4|45054.4|45109.4|45069.4|45109.4|45069.4|45094.4|45054.4|0
1646133400000|2022-03-01 11:16:40|||||||||1
1646133420000|2022-03-01 11:17:00|45114.1|45074.1|45129.4|45089.4|45129.4|45089.4|45114.1|45074.1|0
1646133430000|2022-03-01 11:17:10|45124.8|45084.8|45124.8|45084.8|45129.4|45089.4|45124.4|45084.4|0
1646133440000|2022-03-01 11:17:20|45129.4|45089.4|45139.8|45099.8|45154.4|45114.4|45129.4|45089.4|6
1646133460000|2022-03-01 11:17:40|45135.2|45095.2|45134.8|45094.8|45139.8|45099.8|45134.8|45094.8|1
1646133490000|2022-03-01 11:18:10|45124.8|45084.8|45129.8|45089.8|45129.8|45089.8|45124.8|45084.8|0
1646133500000|2022-03-01 11:18:20|45125.2|45085.2|45119.8|45079.8|45125.2|45085.2|45119.8|45079.8|0
1646133510000|2022-03-01 11:18:30|45115.2|45075.2|45114.8|45074.8|45115.2|45075.2|45114.8|45074.8|0
1646133520000|2022-03-01 11:18:40|45124.8|45084.8|45119.8|45079.8|45124.8|45084.8|45119.8|45079.8|2
1646133540000|2022-03-01 11:19:00|45124.8|45084.8|45124.4|45084.4|45129.4|45089.4|45124.4|45084.4|2
1646133570000|2022-03-01 11:19:30|45129.4|45089.4|45129.4|45089.4|45129.4|45089.4|45129.4|45089.4|0
1646133580000|2022-03-01 11:19:40|45129.8|45089.8|45129.8|45089.8|45129.8|45089.8|45129.8|45089.8|0
1646133590000|2022-03-01 11:19:50|45134.4|45094.4|45129.8|45089.8|45134.4|45094.4|45129.8|45089.8|0
1646133600000|2022-03-01 11:20:00|45130.2|45090.2|45129.8|45089.8|45134.8|45094.8|45125.5|45085.5|2
1646133620000|2022-03-01 11:20:20|45124.8|45084.8|45124.8|45084.8|45124.8|45084.8|45124.8|45084.8|0
1646133640000|2022-03-01 11:20:40|45129.4|45089.4|45129.4|45089.4|45129.4|45089.4|45129.4|45089.4|0
1646133670000|2022-03-01 11:21:10|45124.8|45084.8|45129.4|45089.4|45129.4|45089.4|45124.8|45084.8|2
1646133690000|2022-03-01 11:21:30|||||||||1
1646133700000|2022-03-01 11:21:40|45124.8|45084.8|45104.4|45064.4|45124.8|45084.8|45104.4|45064.4|5
1646133710000|2022-03-01 11:21:50|45109|45069|45109.4|45069.4|45109.4|45069.4|45104.4|45064.4|0
1646133720000|2022-03-01 11:22:00|45119.8|45079.8|45119.8|45079.8|45119.8|45079.8|45119.8|45079.8|1
1646133730000|2022-03-01 11:22:10|45124|45084|45124.4|45084.4|45124.4|45084.4|45124|45084|0
1646133740000|2022-03-01 11:22:20|45129.8|45089.8|45134.4|45094.4|45134.4|45094.4|45129.8|45089.8|0
1646133750000|2022-03-01 11:22:30|45139|45099|45124.8|45084.8|45139|45099|45124.8|45084.8|0
1646133760000|2022-03-01 11:22:40|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|9
1646133770000|2022-03-01 11:22:50|45124.4|45084.4|45124.4|45084.4|45124.4|45084.4|45124.4|45084.4|0
1646133780000|2022-03-01 11:23:00|45119.8|45079.8|45119.8|45079.8|45119.8|45079.8|45119.8|45079.8|0
1646133790000|2022-03-01 11:23:10|45114.8|45074.8|45134|45094|45134.4|45094.4|45114.8|45074.8|1
1646133800000|2022-03-01 11:23:20|45124.4|45084.4|45139.4|45099.4|45139.4|45099.4|45124.4|45084.4|0
1646133820000|2022-03-01 11:23:40|45134.8|45094.8|45134.8|45094.8|45134.8|45094.8|45134.8|45094.8|0
1646133830000|2022-03-01 11:23:50|45134.4|45094.4|45134.4|45094.4|45134.4|45094.4|45134.4|45094.4|0
1646133840000|2022-03-01 11:24:00|45129.8|45089.8|45139.8|45099.8|45139.8|45099.8|45124.4|45084.4|3
1646133860000|2022-03-01 11:24:20|45144.8|45104.8|45144.8|45104.8|45144.8|45104.8|45144.8|45104.8|0
1646133870000|2022-03-01 11:24:30|45164.4|45124.4|45149.8|45109.8|45164.8|45124.8|45149.8|45109.8|2
1646133890000|2022-03-01 11:24:50|45149.4|45109.4|45144.4|45104.4|45149.8|45109.8|45140.1|45100.1|1
1646133900000|2022-03-01 11:25:00|45145.1|45105.1|45149.8|45109.8|45149.8|45109.8|45145.1|45105.1|0
1646133910000|2022-03-01 11:25:10|45150.1|45110.1|45154.8|45114.8|45154.8|45114.8|45150.1|45110.1|1
1646133920000|2022-03-01 11:25:20|45155.9|45115.9|45170.1|45130.1|45170.1|45130.1|45155.9|45115.9|7
1646133930000|2022-03-01 11:25:30|45165.5|45125.5|45165.5|45125.5|45165.5|45125.5|45165.5|45125.5|1
1646133940000|2022-03-01 11:25:40|45160.5|45120.5|45165.5|45125.5|45165.5|45125.5|45160.5|45120.5|0
1646133950000|2022-03-01 11:25:50|45170.1|45130.1|45170.1|45130.1|45170.1|45130.1|45170.1|45130.1|0
1646133980000|2022-03-01 11:26:20|45160.5|45120.5|45165.1|45125.1|45165.1|45125.1|45155.5|45115.5|1
1646133990000|2022-03-01 11:26:30|45160.5|45120.5|45160.1|45120.1|45165.1|45125.1|45160.1|45120.1|0
1646134000000|2022-03-01 11:26:40|45165.1|45125.1|45165.1|45125.1|45165.1|45125.1|45165.1|45125.1|0
1646134010000|2022-03-01 11:26:50|45165.5|45125.5|45165.1|45125.1|45165.5|45125.5|45165.1|45125.1|0
1646134020000|2022-03-01 11:27:00|45174.8|45134.8|45175.1|45135.1|45175.1|45135.1|45170.1|45130.1|0
1646134030000|2022-03-01 11:27:10|45174.8|45134.8|45174.8|45134.8|45174.8|45134.8|45174.8|45134.8|0
1646134080000|2022-03-01 11:28:00|45179.4|45139.4|45184.8|45144.8|45185.1|45145.1|45174.8|45134.8|6
1646134100000|2022-03-01 11:28:20|45189.8|45149.8|45189.8|45149.8|45189.8|45149.8|45189.8|45149.8|0
1646134110000|2022-03-01 11:28:30|45194.8|45154.8|45194.8|45154.8|45194.8|45154.8|45194.8|45154.8|2
1646134130000|2022-03-01 11:28:50|45199.4|45159.4|45199.8|45159.8|45199.8|45159.8|45195.1|45155.1|0
1646134160000|2022-03-01 11:29:20|45189.8|45149.8|45184.8|45144.8|45194.4|45154.4|45184.8|45144.8|6
1646134170000|2022-03-01 11:29:30|45184.4|45144.4|45175.1|45135.1|45184.4|45144.4|45175.1|45135.1|0
1646134180000|2022-03-01 11:29:40|45174.8|45134.8|45174.8|45134.8|45174.8|45134.8|45174.8|45134.8|0
1646134190000|2022-03-01 11:29:50|45169.8|45129.8|45155.5|45115.5|45169.8|45129.8|45155.1|45115.1|0
1646134200000|2022-03-01 11:30:00|45160.1|45120.1|45165.1|45125.1|45165.5|45125.5|45160.1|45120.1|0
1646134210000|2022-03-01 11:30:10|45160.5|45120.5|45160.5|45120.5|45160.5|45120.5|45155.5|45115.5|0
1646134220000|2022-03-01 11:30:20|45155.5|45115.5|45145.1|45105.1|45155.5|45115.5|45145.1|45105.1|0
1646134230000|2022-03-01 11:30:30|45135.1|45095.1|45110.1|45070.1|45145.1|45105.1|45109.7|45069.7|2
1646134240000|2022-03-01 11:30:40|45114.7|45074.7|45109.7|45069.7|45115.1|45075.1|45105.1|45065.1|1
1646134250000|2022-03-01 11:30:50|45109.4|45069.4|45119.7|45079.7|45119.7|45079.7|45109.4|45069.4|1
1646134260000|2022-03-01 11:31:00|45115.1|45075.1|45115.1|45075.1|45120.1|45080.1|45110.1|45070.1|2
1646134270000|2022-03-01 11:31:10|45114.7|45074.7|45105.1|45065.1|45120.1|45080.1|45105.1|45065.1|3
1646134280000|2022-03-01 11:31:20|45105.5|45065.5|45110.1|45070.1|45110.5|45070.5|45105.5|45065.5|1
1646134290000|2022-03-01 11:31:30|45105.5|45065.5|45110.5|45070.5|45110.5|45070.5|45105.5|45065.5|0
1646134300000|2022-03-01 11:31:40|45105.5|45065.5|45110.1|45070.1|45110.1|45070.1|45105.5|45065.5|2
1646134310000|2022-03-01 11:31:50|45105.5|45065.5|45105.1|45065.1|45110.1|45070.1|45105.1|45065.1|2
1646134330000|2022-03-01 11:32:10|45109.7|45069.7|45115.1|45075.1|45115.1|45075.1|45105.1|45065.1|1
1646134340000|2022-03-01 11:32:20|45120.1|45080.1|45114.7|45074.7|45120.1|45080.1|45105.5|45065.5|0
1646134350000|2022-03-01 11:32:30|45110.1|45070.1|45105.5|45065.5|45114.7|45074.7|45105.5|45065.5|2
1646134360000|2022-03-01 11:32:40|45110.1|45070.1|45105.5|45065.5|45110.1|45070.1|45105.5|45065.5|7
1646134370000|2022-03-01 11:32:50|45110.1|45070.1|45105.5|45065.5|45110.1|45070.1|45105.5|45065.5|0
1646134380000|2022-03-01 11:33:00|45110.1|45070.1|45105.5|45065.5|45115.1|45075.1|45105.5|45065.5|0
1646134390000|2022-03-01 11:33:10|45110.1|45070.1|45115.1|45075.1|45115.1|45075.1|45110.1|45070.1|0
1646134400000|2022-03-01 11:33:20|45114.7|45074.7|45114.7|45074.7|45114.7|45074.7|45110.1|45070.1|0
1646134420000|2022-03-01 11:33:40|45110.1|45070.1|45110.1|45070.1|45114.7|45074.7|45110.1|45070.1|0
1646134430000|2022-03-01 11:33:50|45114.7|45074.7|45110.1|45070.1|45114.7|45074.7|45110.1|45070.1|0
1646134440000|2022-03-01 11:34:00|45114.7|45074.7|45105.1|45065.1|45114.7|45074.7|45105.1|45065.1|0
1646134450000|2022-03-01 11:34:10|45105.5|45065.5|45105.5|45065.5|45105.5|45065.5|45105.5|45065.5|0
1646134460000|2022-03-01 11:34:20|45105.1|45065.1|45105.1|45065.1|45105.1|45065.1|45105.1|45065.1|0
1646134470000|2022-03-01 11:34:30|45105.5|45065.5|45105.8|45065.8|45105.8|45065.8|45105.5|45065.5|0
1646134490000|2022-03-01 11:34:50|45115.1|45075.1|45115.1|45075.1|45115.1|45075.1|45115.1|45075.1|3
1646134530000|2022-03-01 11:35:30|45119.7|45079.7|45120.1|45080.1|45125.1|45085.1|45119.7|45079.7|3
1646134540000|2022-03-01 11:35:40|45120.5|45080.5|45120.5|45080.5|45120.5|45080.5|45120.5|45080.5|0
1646134550000|2022-03-01 11:35:50|45125.1|45085.1|45125.1|45085.1|45125.1|45085.1|45125.1|45085.1|0
1646134560000|2022-03-01 11:36:00|45134.3|45094.3|45125.5|45085.5|45135.1|45095.1|45125.5|45085.5|10
1646134570000|2022-03-01 11:36:10|45125.1|45085.1|45125.1|45085.1|45125.1|45085.1|45125.1|45085.1|0
1646134600000|2022-03-01 11:36:40|45130.1|45090.1|45130.1|45090.1|45130.1|45090.1|45130.1|45090.1|0
1646134610000|2022-03-01 11:36:50|45125.5|45085.5|45125.5|45085.5|45130.1|45090.1|45125.5|45085.5|2
1646134620000|2022-03-01 11:37:00|45120.8|45080.8|45125.5|45085.5|45125.5|45085.5|45120.5|45080.5|0
1646134640000|2022-03-01 11:37:20|45130.5|45090.5|45125.8|45085.8|45130.5|45090.5|45125.8|45085.8|0
1646134650000|2022-03-01 11:37:30|45130.5|45090.5|45125.8|45085.8|45130.5|45090.5|45125.8|45085.8|1
1646134660000|2022-03-01 11:37:40|45130.5|45090.5|45130.5|45090.5|45130.5|45090.5|45130.5|45090.5|0
1646134700000|2022-03-01 11:38:20|45120.8|45080.8|45100.5|45060.5|45120.8|45080.8|45100.5|45060.5|21
1646134710000|2022-03-01 11:38:30|45100.1|45060.1|45100.1|45060.1|45100.1|45060.1|45100.1|45060.1|0
1646134720000|2022-03-01 11:38:40|45095.5|45055.5|45105.5|45065.5|45105.5|45065.5|45095.5|45055.5|2
1646134740000|2022-03-01 11:39:00|45105.1|45065.1|45105.5|45065.5|45105.5|45065.5|45105.1|45065.1|0
1646134770000|2022-03-01 11:39:30|45110.5|45070.5|45105.8|45065.8|45110.5|45070.5|45100.5|45060.5|0
1646134780000|2022-03-01 11:39:40|45110.5|45070.5|45110.8|45070.8|45110.8|45070.8|45110.5|45070.5|0
1646134790000|2022-03-01 11:39:50|45110.5|45070.5|45105.8|45065.8|45110.5|45070.5|45105.5|45065.5|0
1646134800000|2022-03-01 11:40:00|45110.5|45070.5|45110.5|45070.5|45120.5|45080.5|45110.5|45070.5|1
1646134810000|2022-03-01 11:40:10|45110.4|45070.4|45105.4|45065.4|45110.4|45070.4|45105.4|45065.4|0
1646134820000|2022-03-01 11:40:20|45110.4|45070.4|45130.4|45090.4|45135.4|45095.4|45100.4|45060.4|12
1646134850000|2022-03-01 11:40:50|45140.1|45100.1|45130.4|45090.4|45140.1|45100.1|45130.4|45090.4|1
1646134860000|2022-03-01 11:41:00|45135.8|45095.8|45130.4|45090.4|45135.8|45095.8|45130.4|45090.4|0
1646134870000|2022-03-01 11:41:10|45135.1|45095.1|45135.4|45095.4|45135.4|45095.4|45130.1|45090.1|12
1646134880000|2022-03-01 11:41:20|45135.1|45095.1|45135.4|45095.4|45135.4|45095.4|45130.1|45090.1|0
1646134890000|2022-03-01 11:41:30|45135.1|45095.1|45135.4|45095.4|45135.4|45095.4|45135.1|45095.1|0
1646134900000|2022-03-01 11:41:40|45135.1|45095.1|45125.4|45085.4|45135.4|45095.4|45115.4|45075.4|10
1646134910000|2022-03-01 11:41:50|45130.1|45090.1|45125.4|45085.4|45130.1|45090.1|45125.4|45085.4|0
1646134940000|2022-03-01 11:42:20|45130.1|45090.1|45125.4|45085.4|45130.4|45090.4|45125.4|45085.4|0
1646134950000|2022-03-01 11:42:30|45130.1|45090.1|45130.1|45090.1|45130.1|45090.1|45130.1|45090.1|0
1646134960000|2022-03-01 11:42:40|45125.4|45085.4|45120.4|45080.4|45125.4|45085.4|45120.4|45080.4|0
1646134970000|2022-03-01 11:42:50|45115.8|45075.8|45100.4|45060.4|45115.8|45075.8|45100.4|45060.4|0
1646134980000|2022-03-01 11:43:00|45105.1|45065.1|45115.4|45075.4|45119.7|45079.7|45105.1|45065.1|0
1646134990000|2022-03-01 11:43:10|45120.4|45080.4|45115.8|45075.8|45125.4|45085.4|45115.8|45075.8|0
1646135000000|2022-03-01 11:43:20|45115.4|45075.4|45110.4|45070.4|45115.4|45075.4|45110.4|45070.4|1
1646135020000|2022-03-01 11:43:40|45110.8|45070.8|45110.8|45070.8|45110.8|45070.8|45110.8|45070.8|0
1646135030000|2022-03-01 11:43:50|45110.4|45070.4|45100.4|45060.4|45110.4|45070.4|45100.4|45060.4|0
1646135040000|2022-03-01 11:44:00|45100.1|45060.1|45120.1|45080.1|45125.4|45085.4|45100.1|45060.1|15
1646135050000|2022-03-01 11:44:10|45125.1|45085.1|45120.1|45080.1|45125.1|45085.1|45120.1|45080.1|0
1646135060000|2022-03-01 11:44:20|45120.4|45080.4|45120.1|45080.1|45120.4|45080.4|45120.1|45080.1|0
1646135070000|2022-03-01 11:44:30|45120.4|45080.4|45120.1|45080.1|45125.4|45085.4|45120.1|45080.1|22
1646135080000|2022-03-01 11:44:40|45120.4|45080.4|45105.8|45065.8|45120.4|45080.4|45105.1|45065.1|1
1646135090000|2022-03-01 11:44:50|45105.4|45065.4|45105.1|45065.1|45105.4|45065.4|45105.1|45065.1|0
1646135120000|2022-03-01 11:45:20|45100.4|45060.4|45100.1|45060.1|45100.4|45060.4|45100.1|45060.1|0
1646135130000|2022-03-01 11:45:30|45100.4|45060.4|45100.4|45060.4|45100.4|45060.4|45100.1|45060.1|0
1646135160000|2022-03-01 11:46:00|45100|45060|45090|45050|45100|45060|45085.4|45045.4|5
1646135170000|2022-03-01 11:46:10|45100|45060|45100|45060|45110.4|45070.4|45095|45055|3
1646135200000|2022-03-01 11:46:40|45105|45065|45100|45060|45105|45065|45090|45050|1
1646135210000|2022-03-01 11:46:50|45095.8|45055.8|45090.4|45050.4|45100.4|45060.4|45090|45050|0
1646135220000|2022-03-01 11:47:00|45100.4|45060.4|45090.8|45050.8|45100.4|45060.4|45090.8|45050.8|0
1646135230000|2022-03-01 11:47:10|45090.4|45050.4|45095.4|45055.4|45100.4|45060.4|45090.4|45050.4|0
1646135240000|2022-03-01 11:47:20|45090.8|45050.8|45090.4|45050.4|45090.8|45050.8|45090|45050|0
1646135250000|2022-03-01 11:47:30|45085.4|45045.4|45115|45075|45115|45075|45085.4|45045.4|8
1646135260000|2022-03-01 11:47:40|45110.4|45070.4|45135.8|45095.8|45135.8|45095.8|45110|45070|1
1646135270000|2022-03-01 11:47:50|45140|45100|45125.8|45085.8|45140.4|45100.4|45124.7|45084.7|5
1646135280000|2022-03-01 11:48:00|45125.4|45085.4|45125.4|45085.4|45125.4|45085.4|45125|45085|0
1646135300000|2022-03-01 11:48:20|45130|45090|45125.4|45085.4|45130|45090|45125.4|45085.4|0
1646135340000|2022-03-01 11:49:00|45120.8|45080.8|45125.4|45085.4|45125.4|45085.4|45120.8|45080.8|0
1646135380000|2022-03-01 11:49:40|45135.4|45095.4|45150.4|45110.4|45155|45115|45135.4|45095.4|5
1646135420000|2022-03-01 11:50:20|45145.8|45105.8|45145.4|45105.4|45155|45115|45145.4|45105.4|0
1646135470000|2022-03-01 11:51:10|45150|45110|45145.4|45105.4|45150|45110|45145.4|45105.4|0
1646135480000|2022-03-01 11:51:20|45150|45110|45145.4|45105.4|45150|45110|45145.4|45105.4|0
1646135490000|2022-03-01 11:51:30|45150|45110|45145.4|45105.4|45150|45110|45145.4|45105.4|0
1646135500000|2022-03-01 11:51:40|45150|45110|45150|45110|45150|45110|45145.4|45105.4|0
1646135530000|2022-03-01 11:52:10|45154.6|45114.6|45155|45115|45159.6|45119.6|45154.6|45114.6|0
1646135580000|2022-03-01 11:53:00|45159.6|45119.6|45155|45115|45160|45120|45155|45115|0
1646135610000|2022-03-01 11:53:30|45150.4|45110.4|45155|45115|45155|45115|45150.4|45110.4|0
1646135640000|2022-03-01 11:54:00|45150.4|45110.4|45155|45115|45155|45115|45150.4|45110.4|0
1646135650000|2022-03-01 11:54:10|45150.4|45110.4|45155|45115|45155|45115|45150.4|45110.4|3
1646135660000|2022-03-01 11:54:20|45145.4|45105.4|45145|45105|45145.4|45105.4|45145|45105|1
1646135670000|2022-03-01 11:54:30|45150|45110|45150|45110|45150|45110|45150|45110|0
1646135690000|2022-03-01 11:54:50|45145|45105|45145|45105|45145|45105|45145|45105|0
1646135700000|2022-03-01 11:55:00|45140.4|45100.4|45135|45095|45140.4|45100.4|45135|45095|1
1646135750000|2022-03-01 11:55:50|45130.4|45090.4|45130.4|45090.4|45130.8|45090.8|45130.4|45090.4|0
1646135760000|2022-03-01 11:56:00|45125.8|45085.8|45130.4|45090.4|45130.4|45090.4|45125.8|45085.8|2
1646135770000|2022-03-01 11:56:10|45130.8|45090.8|45150|45110|45150|45110|45130.4|45090.4|3
1646135790000|2022-03-01 11:56:30|45150.4|45110.4|45150.4|45110.4|45150.4|45110.4|45150.4|45110.4|0
1646135800000|2022-03-01 11:56:40|45150.7|45110.7|45160|45120|45160|45120|45150.7|45110.7|1
1646135830000|2022-03-01 11:57:10|45165.4|45125.4|45195|45155|45195|45155|45165.4|45125.4|2
1646135840000|2022-03-01 11:57:20|45200|45160|45200|45160|45200|45160|45200|45160|1
1646135860000|2022-03-01 11:57:40|45200.4|45160.4|45200.4|45160.4|45200.4|45160.4|45200.4|45160.4|0
1646135870000|2022-03-01 11:57:50|45200|45160|45200.4|45160.4|45200.4|45160.4|45200|45160|0
1646135910000|2022-03-01 11:58:30|45195.7|45155.7|45200.4|45160.4|45200.4|45160.4|45195.7|45155.7|1
1646135920000|2022-03-01 11:58:40|45195.4|45155.4|45195|45155|45195.4|45155.4|45190.4|45150.4|4
1646135930000|2022-03-01 11:58:50|45190.4|45150.4|45190.4|45150.4|45190.4|45150.4|45190.4|45150.4|0
1646135960000|2022-03-01 11:59:20|45185.4|45145.4|45185|45145|45190.4|45150.4|45185|45145|0
1646135970000|2022-03-01 11:59:30|45185.4|45145.4|45175.7|45135.7|45185.4|45145.4|45175.7|45135.7|0
1646135980000|2022-03-01 11:59:40|45175|45135|45185|45145|45185|45145|45175|45135|0
1646135990000|2022-03-01 11:59:50|45180.4|45140.4|45175|45135|45180.4|45140.4|45165.7|45125.7|2
1646136040000|2022-03-01 12:00:40|45185|45145|45185|45145|45185|45145|45185|45145|0
1646136060000|2022-03-01 12:01:00|45180.4|45140.4|45185|45145|45185|45145|45180.4|45140.4|0
1646136090000|2022-03-01 12:01:30|45190|45150|45185|45145|45190|45150|45185|45145|0
1646136110000|2022-03-01 12:01:50|45189.6|45149.6|45190|45150|45190|45150|45185|45145|0
1646136120000|2022-03-01 12:02:00|45185.4|45145.4|45190|45150|45190|45150|45185.4|45145.4|0
1646136140000|2022-03-01 12:02:20|45190.3|45150.3|45190.3|45150.3|45190.3|45150.3|45190.3|45150.3|0
1646136170000|2022-03-01 12:02:50|45190|45150|45190.3|45150.3|45190.3|45150.3|45190|45150|1
1646136180000|2022-03-01 12:03:00|45200|45160|45200|45160|45200|45160|45195.3|45155.3|1
1646136190000|2022-03-01 12:03:10|45205|45165|45205.7|45165.7|45210.3|45170.3|45205|45165|5
1646136200000|2022-03-01 12:03:20|45205.3|45165.3|45205.3|45165.3|45210.3|45170.3|45200.7|45160.7|5
1646136210000|2022-03-01 12:03:30|||||||||1
1646136230000|2022-03-01 12:03:50|45195.7|45155.7|45200.3|45160.3|45200.3|45160.3|45190.3|45150.3|1
1646136240000|2022-03-01 12:04:00|45195.3|45155.3|45200.3|45160.3|45200.3|45160.3|45195.3|45155.3|2
1646136250000|2022-03-01 12:04:10|45200|45160|45210.3|45170.3|45210.3|45170.3|45200|45160|2
1646136280000|2022-03-01 12:04:40|45205|45165|45205|45165|45205|45165|45205|45165|0
1646136300000|2022-03-01 12:05:00|45215|45175|45219.6|45179.6|45220.3|45180.3|45199.6|45159.6|14
1646136310000|2022-03-01 12:05:10|45220.3|45180.3|45219.6|45179.6|45220.3|45180.3|45215|45175|5
1646136320000|2022-03-01 12:05:20|45215.7|45175.7|45220.3|45180.3|45220.3|45180.3|45215.7|45175.7|0
1646136340000|2022-03-01 12:05:40|45220|45180|45220|45180|45220|45180|45220|45180|0
1646136350000|2022-03-01 12:05:50|45215.3|45175.3|45220|45180|45220.3|45180.3|45215|45175|4
1646136370000|2022-03-01 12:06:10|45220.3|45180.3|45220.3|45180.3|45220.3|45180.3|45220.3|45180.3|0
1646136380000|2022-03-01 12:06:20|45220|45180|45215|45175|45220|45180|45215|45175|0
1646136390000|2022-03-01 12:06:30|45215.3|45175.3|45215|45175|45215.3|45175.3|45215|45175|0
1646136400000|2022-03-01 12:06:40|45215.3|45175.3|45215.3|45175.3|45215.3|45175.3|45215.3|45175.3|0
1646136410000|2022-03-01 12:06:50|45220|45180|45220.3|45180.3|45220.3|45180.3|45220|45180|1
1646136420000|2022-03-01 12:07:00|||||||||3
1646136430000|2022-03-01 12:07:10|45225|45185|45215|45175|45225|45185|45215|45175|4
1646136440000|2022-03-01 12:07:20|45215.3|45175.3|45214.9|45174.9|45215.3|45175.3|45209.9|45169.9|0
1646136450000|2022-03-01 12:07:30|45215.3|45175.3|45215.3|45175.3|45215.3|45175.3|45215.3|45175.3|0
1646136460000|2022-03-01 12:07:40|45210.7|45170.7|45215.3|45175.3|45215.3|45175.3|45209.9|45169.9|1
1646136470000|2022-03-01 12:07:50|45234.6|45194.6|45219.9|45179.9|45234.6|45194.6|45219.9|45179.9|18
1646136480000|2022-03-01 12:08:00|45214.9|45174.9|45224.9|45184.9|45224.9|45184.9|45214.9|45174.9|0
1646136490000|2022-03-01 12:08:10|45220.3|45180.3|45219.9|45179.9|45229.9|45189.9|45219.9|45179.9|15
1646136500000|2022-03-01 12:08:20|45225.3|45185.3|45240.3|45200.3|45240.3|45200.3|45225.3|45185.3|5
1646136510000|2022-03-01 12:08:30|45235.7|45195.7|45235.3|45195.3|45235.7|45195.7|45235.3|45195.3|2
1646136520000|2022-03-01 12:08:40|45234.9|45194.9|45235.3|45195.3|45235.3|45195.3|45234.9|45194.9|0
1646136550000|2022-03-01 12:09:10|45239.9|45199.9|45239.9|45199.9|45239.9|45199.9|45239.9|45199.9|2
1646136580000|2022-03-01 12:09:40|45240.3|45200.3|45225.3|45185.3|45240.3|45200.3|45219.9|45179.9|15
1646136590000|2022-03-01 12:09:50|45219.9|45179.9|45229.9|45189.9|45234.6|45194.6|45219.9|45179.9|1
1646136600000|2022-03-01 12:10:00|45224.9|45184.9|45225.3|45185.3|45225.3|45185.3|45224.9|45184.9|13
1646136610000|2022-03-01 12:10:10|45224.9|45184.9|45224.2|45184.2|45224.9|45184.9|45224.2|45184.2|0
1646136620000|2022-03-01 12:10:20|45224.6|45184.6|45224.6|45184.6|45224.6|45184.6|45224.6|45184.6|2
1646136630000|2022-03-01 12:10:30|45229.2|45189.2|45229.9|45189.9|45229.9|45189.9|45229.2|45189.2|0
1646136640000|2022-03-01 12:10:40|45234.6|45194.6|45224.9|45184.9|45234.6|45194.6|45224.9|45184.9|1
1646136650000|2022-03-01 12:10:50|45229.6|45189.6|45234.6|45194.6|45234.9|45194.9|45229.6|45189.6|1
1646136660000|2022-03-01 12:11:00|45234.9|45194.9|45234.9|45194.9|45234.9|45194.9|45234.6|45194.6|0
1646136670000|2022-03-01 12:11:10|45234.2|45194.2|45244.9|45204.9|45244.9|45204.9|45229.6|45189.6|2
1646136680000|2022-03-01 12:11:20|45229.9|45189.9|45230.3|45190.3|45230.3|45190.3|45229.9|45189.9|2
1646136690000|2022-03-01 12:11:30|45234.9|45194.9|45245.3|45205.3|45246.1|45206.1|45234.9|45194.9|4
1646136700000|2022-03-01 12:11:40|45249.9|45209.9|45254.9|45214.9|45254.9|45214.9|45249.9|45209.9|0
1646136720000|2022-03-01 12:12:00|45255.3|45215.3|45254.6|45214.6|45255.3|45215.3|45245.3|45205.3|4
1646136730000|2022-03-01 12:12:10|45249.9|45209.9|45225.3|45185.3|45249.9|45209.9|45225.3|45185.3|1
1646136740000|2022-03-01 12:12:20|45230.3|45190.3|45230.3|45190.3|45230.3|45190.3|45230.3|45190.3|1
1646136750000|2022-03-01 12:12:30|45234.9|45194.9|45235.3|45195.3|45235.3|45195.3|45234.9|45194.9|1
1646136760000|2022-03-01 12:12:40|45240.3|45200.3|45240.3|45200.3|45240.3|45200.3|45240.3|45200.3|1
1646136770000|2022-03-01 12:12:50|45235.7|45195.7|45249.9|45209.9|45250.3|45210.3|45235.7|45195.7|3
1646136780000|2022-03-01 12:13:00|45236.1|45196.1|45249.5|45209.5|45249.5|45209.5|45235.3|45195.3|3
1646136790000|2022-03-01 12:13:10|45249.9|45209.9|45230.3|45190.3|45249.9|45209.9|45225.7|45185.7|23
1646136810000|2022-03-01 12:13:30|45240.3|45200.3|45249.9|45209.9|45249.9|45209.9|45240.3|45200.3|0
1646136820000|2022-03-01 12:13:40|45250.3|45210.3|45240.7|45200.7|45254.9|45214.9|45235.7|45195.7|2
1646136830000|2022-03-01 12:13:50|45250.3|45210.3|45250.3|45210.3|45250.3|45210.3|45250.3|45210.3|0
1646136840000|2022-03-01 12:14:00|45254.9|45214.9|45250.7|45210.7|45255.3|45215.3|45245.3|45205.3|6
1646136850000|2022-03-01 12:14:10|45254.9|45214.9|45255.3|45215.3|45255.3|45215.3|45254.9|45214.9|0
1646136870000|2022-03-01 12:14:30|45245.7|45205.7|45240.7|45200.7|45245.7|45205.7|45240.7|45200.7|13
1646136880000|2022-03-01 12:14:40|45240.3|45200.3|45240.3|45200.3|45240.3|45200.3|45240.3|45200.3|0
1646136890000|2022-03-01 12:14:50|45244.9|45204.9|45244.9|45204.9|45249.5|45209.5|45244.9|45204.9|4
1646136900000|2022-03-01 12:15:00|45234.9|45194.9|45230.3|45190.3|45234.9|45194.9|45230.3|45190.3|11
1646136910000|2022-03-01 12:15:10|45234.5|45194.5|45229.9|45189.9|45235.3|45195.3|45229.9|45189.9|1
1646136920000|2022-03-01 12:15:20|45229.5|45189.5|45229.9|45189.9|45229.9|45189.9|45229.2|45189.2|1
1646136940000|2022-03-01 12:15:40|45210.7|45170.7|45209.9|45169.9|45210.7|45170.7|45209.9|45169.9|11
1646136950000|2022-03-01 12:15:50|45210.3|45170.3|45199.9|45159.9|45210.3|45170.3|45199.9|45159.9|0
1646136960000|2022-03-01 12:16:00|45200.3|45160.3|45200.3|45160.3|45200.3|45160.3|45200.3|45160.3|0
1646136980000|2022-03-01 12:16:20|45204.9|45164.9|45209.9|45169.9|45210.3|45170.3|45204.9|45164.9|2
1646137000000|2022-03-01 12:16:40|45210.3|45170.3|45244.5|45204.5|45244.5|45204.5|45210.3|45170.3|3
1646137010000|2022-03-01 12:16:50|45249.5|45209.5|45239.9|45199.9|45249.9|45209.9|45239.9|45199.9|0
1646137020000|2022-03-01 12:17:00|45240.7|45200.7|45240.3|45200.3|45240.7|45200.7|45240.3|45200.3|1
1646137040000|2022-03-01 12:17:20|45244.5|45204.5|45245.3|45205.3|45249.9|45209.9|45244.5|45204.5|5
1646137060000|2022-03-01 12:17:40|45244.9|45204.9|45249.9|45209.9|45249.9|45209.9|45244.9|45204.9|0
1646137070000|2022-03-01 12:17:50|45245.3|45205.3|45244.9|45204.9|45245.3|45205.3|45244.9|45204.9|2
1646137080000|2022-03-01 12:18:00|45245.3|45205.3|45244.9|45204.9|45245.3|45205.3|45244.9|45204.9|5
1646137090000|2022-03-01 12:18:10|45249.5|45209.5|45249.9|45209.9|45249.9|45209.9|45249.5|45209.5|0
1646137110000|2022-03-01 12:18:30|45259.9|45219.9|45249.9|45209.9|45259.9|45219.9|45249.9|45209.9|25
1646137120000|2022-03-01 12:18:40|45259.9|45219.9|45260.3|45220.3|45260.3|45220.3|45254.9|45214.9|1
1646137130000|2022-03-01 12:18:50|45264.9|45224.9|45260.3|45220.3|45264.9|45224.9|45254.9|45214.9|0
1646137150000|2022-03-01 12:19:10|45255.6|45215.6|45259.9|45219.9|45260.3|45220.3|45255.6|45215.6|1
1646137160000|2022-03-01 12:19:20|45264.9|45224.9|45264.9|45224.9|45264.9|45224.9|45260.3|45220.3|0
1646137170000|2022-03-01 12:19:30|45265.3|45225.3|45284.9|45244.9|45284.9|45244.9|45265.3|45225.3|3
1646137180000|2022-03-01 12:19:40|45280.3|45240.3|45265.6|45225.6|45284.9|45244.9|45265.3|45225.3|10
1646137190000|2022-03-01 12:19:50|45265.3|45225.3|45270.3|45230.3|45270.3|45230.3|45265.3|45225.3|0
1646137200000|2022-03-01 12:20:00|45269.9|45229.9|45269.9|45229.9|45269.9|45229.9|45269.9|45229.9|0
1646137250000|2022-03-01 12:20:50|45256|45216|45259.9|45219.9|45264.5|45224.5|45255.3|45215.3|6
1646137260000|2022-03-01 12:21:00|45255.3|45215.3|45254.9|45214.9|45255.3|45215.3|45254.9|45214.9|0
1646137270000|2022-03-01 12:21:10|45259.9|45219.9|45259.9|45219.9|45259.9|45219.9|45259.9|45219.9|0
1646137280000|2022-03-01 12:21:20|45264.5|45224.5|45259.5|45219.5|45264.5|45224.5|45259.5|45219.5|0
1646137290000|2022-03-01 12:21:30|45259.9|45219.9|45259.9|45219.9|45259.9|45219.9|45255.3|45215.3|0
1646137300000|2022-03-01 12:21:40|45260.3|45220.3|45260.3|45220.3|45260.3|45220.3|45260.3|45220.3|0
1646137310000|2022-03-01 12:21:50|45259.9|45219.9|45259.9|45219.9|45259.9|45219.9|45259.9|45219.9|0
1646137320000|2022-03-01 12:22:00|45274.5|45234.5|45260.3|45220.3|45274.5|45234.5|45260.3|45220.3|15
1646137330000|2022-03-01 12:22:10|45259.9|45219.9|45259.9|45219.9|45259.9|45219.9|45259.9|45219.9|0
1646137350000|2022-03-01 12:22:30|45260.3|45220.3|45264.9|45224.9|45264.9|45224.9|45260.3|45220.3|0
1646137360000|2022-03-01 12:22:40|45270.3|45230.3|45269.9|45229.9|45274.9|45234.9|45269.9|45229.9|5
1646137370000|2022-03-01 12:22:50|45274.5|45234.5|45274.9|45234.9|45274.9|45234.9|45274.5|45234.5|0
1646137400000|2022-03-01 12:23:20|45275.3|45235.3|45280.3|45240.3|45280.3|45240.3|45275.3|45235.3|8
1646137410000|2022-03-01 12:23:30|45284.9|45244.9|45285.3|45245.3|45285.6|45245.6|45280.3|45240.3|3
1646137420000|2022-03-01 12:23:40|||||||||3
1646137430000|2022-03-01 12:23:50|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|0
1646137440000|2022-03-01 12:24:00|||||||||2
1646137450000|2022-03-01 12:24:10|||||||||3
1646137470000|2022-03-01 12:24:30|||||||||2
1646137480000|2022-03-01 12:24:40|45285.6|45245.6|45285.6|45245.6|45285.6|45245.6|45285.2|45245.2|9
1646137490000|2022-03-01 12:24:50|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|0
1646137500000|2022-03-01 12:25:00|45309.9|45269.9|45315.2|45275.2|45315.2|45275.2|45309.9|45269.9|6
1646137510000|2022-03-01 12:25:10|45330.2|45290.2|45330.6|45290.6|45335.2|45295.2|45330.2|45290.2|9
1646137520000|2022-03-01 12:25:20|45335.2|45295.2|45335.6|45295.6|45335.6|45295.6|45335.2|45295.2|0
1646137530000|2022-03-01 12:25:30|45325.6|45285.6|45325.6|45285.6|45325.6|45285.6|45325.6|45285.6|7
1646137540000|2022-03-01 12:25:40|45325.2|45285.2|45320.6|45280.6|45325.2|45285.2|45320.6|45280.6|4
1646137550000|2022-03-01 12:25:50|45320.2|45280.2|45320.2|45280.2|45320.2|45280.2|45320.2|45280.2|0
1646137560000|2022-03-01 12:26:00|45305.6|45265.6|45305.6|45265.6|45305.6|45265.6|45305.6|45265.6|3
1646137570000|2022-03-01 12:26:10|45314.9|45274.9|45300.2|45260.2|45314.9|45274.9|45300.2|45260.2|2
1646137580000|2022-03-01 12:26:20|45315.2|45275.2|45320.2|45280.2|45320.2|45280.2|45315.2|45275.2|4
1646137590000|2022-03-01 12:26:30|45324.9|45284.9|45320.2|45280.2|45324.9|45284.9|45320.2|45280.2|1
1646137600000|2022-03-01 12:26:40|45324.9|45284.9|45330.2|45290.2|45330.2|45290.2|45320.2|45280.2|3
1646137610000|2022-03-01 12:26:50|45330.6|45290.6|45330.6|45290.6|45330.6|45290.6|45330.6|45290.6|0
1646137630000|2022-03-01 12:27:10|||||||||2
1646137640000|2022-03-01 12:27:20|||||||||14
1646137650000|2022-03-01 12:27:30|||||||||2
1646137670000|2022-03-01 12:27:50|45335.2|45295.2|45330.6|45290.6|45335.2|45295.2|45330.6|45290.6|8
1646137680000|2022-03-01 12:28:00|45335.2|45295.2|45350.6|45310.6|45350.6|45310.6|45335.2|45295.2|24
1646137690000|2022-03-01 12:28:10|45350.2|45310.2|45355.2|45315.2|45355.2|45315.2|45350.2|45310.2|0
1646137700000|2022-03-01 12:28:20|45350.2|45310.2|45350.2|45310.2|45350.2|45310.2|45350.2|45310.2|5
1646137710000|2022-03-01 12:28:30|45345.6|45305.6|45345.2|45305.2|45345.6|45305.6|45345.2|45305.2|0
1646137720000|2022-03-01 12:28:40|45330.6|45290.6|45325.6|45285.6|45330.6|45290.6|45325.6|45285.6|3
1646137780000|2022-03-01 12:29:40|45315.2|45275.2|45320.2|45280.2|45320.2|45280.2|45315.2|45275.2|12
1646137800000|2022-03-01 12:30:00|45315.2|45275.2|45350.2|45310.2|45350.2|45310.2|45315.2|45275.2|5
1646137810000|2022-03-01 12:30:10|45354.8|45314.8|45355.2|45315.2|45355.2|45315.2|45354.8|45314.8|0
1646137820000|2022-03-01 12:30:20|45350.2|45310.2|45350.2|45310.2|45350.6|45310.6|45350.2|45310.2|2
1646137830000|2022-03-01 12:30:30|45340.6|45300.6|45340.2|45300.2|45344.8|45304.8|45340.2|45300.2|2
1646137840000|2022-03-01 12:30:40|45345.2|45305.2|45340.2|45300.2|45345.2|45305.2|45340.2|45300.2|0
1646137850000|2022-03-01 12:30:50|45340.6|45300.6|45340.2|45300.2|45340.6|45300.6|45340.2|45300.2|0
1646137860000|2022-03-01 12:31:00|45340.6|45300.6|45339.8|45299.8|45345.2|45305.2|45339.8|45299.8|6
1646137870000|2022-03-01 12:31:10|45340.2|45300.2|45340.2|45300.2|45340.2|45300.2|45339.8|45299.8|0
1646137880000|2022-03-01 12:31:20|45339.8|45299.8|45340.2|45300.2|45340.2|45300.2|45339.8|45299.8|0
1646137890000|2022-03-01 12:31:30|45344.8|45304.8|45350.2|45310.2|45350.2|45310.2|45344.8|45304.8|3
1646137900000|2022-03-01 12:31:40|45355.2|45315.2|45350.2|45310.2|45355.2|45315.2|45350.2|45310.2|4
1646137910000|2022-03-01 12:31:50|45340.2|45300.2|45340.2|45300.2|45340.2|45300.2|45340.2|45300.2|4
1646137930000|2022-03-01 12:32:10|45335.2|45295.2|45339.8|45299.8|45340.2|45300.2|45335.2|45295.2|4
1646137940000|2022-03-01 12:32:20|45340.2|45300.2|45340.2|45300.2|45340.2|45300.2|45339.8|45299.8|0
1646137950000|2022-03-01 12:32:30|45349.8|45309.8|45340.2|45300.2|45350.2|45310.2|45340.2|45300.2|8
1646137960000|2022-03-01 12:32:40|45335.6|45295.6|45340.2|45300.2|45344.8|45304.8|45335.6|45295.6|3
1646137970000|2022-03-01 12:32:50|45344.8|45304.8|45345.2|45305.2|45345.2|45305.2|45344.8|45304.8|0
1646137980000|2022-03-01 12:33:00|45349.8|45309.8|45340.6|45300.6|45350.6|45310.6|45340.2|45300.2|7
1646137990000|2022-03-01 12:33:10|45345.6|45305.6|45345.2|45305.2|45350.2|45310.2|45344.8|45304.8|2
1646138000000|2022-03-01 12:33:20|45344.8|45304.8|45315.2|45275.2|45344.8|45304.8|45315.2|45275.2|23
1646138010000|2022-03-01 12:33:30|45295.6|45255.6|45295.2|45255.2|45305.2|45265.2|45295.2|45255.2|4
1646138020000|2022-03-01 12:33:40|45294.8|45254.8|45280.6|45240.6|45294.8|45254.8|45275.6|45235.6|0
1646138030000|2022-03-01 12:33:50|45280.2|45240.2|45280.2|45240.2|45280.6|45240.6|45280.2|45240.2|0
1646138040000|2022-03-01 12:34:00|45275.6|45235.6|45280.6|45240.6|45280.6|45240.6|45275.2|45235.2|2
1646138050000|2022-03-01 12:34:10|45276|45236|45280.6|45240.6|45285.2|45245.2|45276|45236|1
1646138060000|2022-03-01 12:34:20|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|45280.2|45240.2|0
1646138070000|2022-03-01 12:34:30|||||||||1
1646138080000|2022-03-01 12:34:40|45280.6|45240.6|45280.6|45240.6|45280.6|45240.6|45276|45236|4
1646138090000|2022-03-01 12:34:50|45285.2|45245.2|45280.6|45240.6|45285.2|45245.2|45280.6|45240.6|1
1646138100000|2022-03-01 12:35:00|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|0
1646138110000|2022-03-01 12:35:10|||||||||1
1646138120000|2022-03-01 12:35:20|45289.8|45249.8|45305.2|45265.2|45305.2|45265.2|45289.8|45249.8|6
1646138130000|2022-03-01 12:35:30|45290.6|45250.6|45295.6|45255.6|45295.6|45255.6|45285.6|45245.6|2
1646138140000|2022-03-01 12:35:40|45300.2|45260.2|45300.2|45260.2|45300.2|45260.2|45300.2|45260.2|0
1646138150000|2022-03-01 12:35:50|45300.6|45260.6|45300.6|45260.6|45300.6|45260.6|45300.6|45260.6|0
1646138170000|2022-03-01 12:36:10|45300.2|45260.2|45300.6|45260.6|45300.6|45260.6|45300.2|45260.2|0
1646138180000|2022-03-01 12:36:20|45305.2|45265.2|45310.2|45270.2|45310.2|45270.2|45305.2|45265.2|4
1646138190000|2022-03-01 12:36:30|45315.2|45275.2|45315.2|45275.2|45315.2|45275.2|45315.2|45275.2|0
1646138200000|2022-03-01 12:36:40|||||||||1
1646138210000|2022-03-01 12:36:50|45294.8|45254.8|45295.2|45255.2|45295.2|45255.2|45294.8|45254.8|11
1646138220000|2022-03-01 12:37:00|45290.6|45250.6|45295.2|45255.2|45295.2|45255.2|45285.2|45245.2|0
1646138230000|2022-03-01 12:37:10|||||||||1
1646138240000|2022-03-01 12:37:20|||||||||7
1646138250000|2022-03-01 12:37:30|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|45275.6|45235.6|4
1646138260000|2022-03-01 12:37:40|45290.2|45250.2|45295.2|45255.2|45305.2|45265.2|45285.6|45245.6|8
1646138270000|2022-03-01 12:37:50|45304.8|45264.8|45295.6|45255.6|45305.2|45265.2|45295.2|45255.2|0
1646138280000|2022-03-01 12:38:00|45300.2|45260.2|45310.2|45270.2|45310.2|45270.2|45295.6|45255.6|0
1646138290000|2022-03-01 12:38:10|45305.6|45265.6|45304.8|45264.8|45310.6|45270.6|45300.6|45260.6|0
1646138300000|2022-03-01 12:38:20|45310.2|45270.2|45305.2|45265.2|45310.2|45270.2|45305.2|45265.2|0
1646138310000|2022-03-01 12:38:30|45315.2|45275.2|45315.2|45275.2|45315.2|45275.2|45315.2|45275.2|0
1646138340000|2022-03-01 12:39:00|45305.9|45265.9|45305.6|45265.6|45310.2|45270.2|45305.6|45265.6|3
1646138350000|2022-03-01 12:39:10|45310.2|45270.2|45305.2|45265.2|45315.2|45275.2|45300.6|45260.6|1
1646138360000|2022-03-01 12:39:20|45310.2|45270.2|45325.2|45285.2|45329.8|45289.8|45305.2|45265.2|1
1646138370000|2022-03-01 12:39:30|45329.8|45289.8|45350.2|45310.2|45355.2|45315.2|45329.8|45289.8|12
1646138380000|2022-03-01 12:39:40|45354.8|45314.8|45379.4|45339.4|45379.8|45339.8|45340.2|45300.2|4
1646138390000|2022-03-01 12:39:50|45379.8|45339.8|45389|45349|45394|45354|45379.8|45339.8|23
1646138400000|2022-03-01 12:40:00|45388.7|45348.7|45389.4|45349.4|45394|45354|45388.7|45348.7|6
1646138410000|2022-03-01 12:40:10|45389|45349|45389|45349|45394|45354|45389|45349|4
1646138420000|2022-03-01 12:40:20|45394|45354|45374|45334|45394|45354|45374|45334|1
1646138430000|2022-03-01 12:40:30|45374.8|45334.8|45359.8|45319.8|45384|45344|45359.8|45319.8|1
1646138440000|2022-03-01 12:40:40|45364.4|45324.4|45374|45334|45374.8|45334.8|45364.4|45324.4|1
1646138450000|2022-03-01 12:40:50|45369.4|45329.4|45379|45339|45379|45339|45369.4|45329.4|1
1646138460000|2022-03-01 12:41:00|45379.4|45339.4|45389|45349|45389|45349|45379.4|45339.4|6
1646138470000|2022-03-01 12:41:10|45384.4|45344.4|45389|45349|45389|45349|45379.8|45339.8|2
1646138480000|2022-03-01 12:41:20|45384.4|45344.4|45379.4|45339.4|45389|45349|45379|45339|1
1646138490000|2022-03-01 12:41:30|45379|45339|45379|45339|45384|45344|45374.4|45334.4|0
1646138500000|2022-03-01 12:41:40|45374.4|45334.4|45379|45339|45379|45339|45374.4|45334.4|0
1646138510000|2022-03-01 12:41:50|45383.7|45343.7|45394|45354|45394|45354|45379|45339|2
1646138520000|2022-03-01 12:42:00|||||||||1
1646138530000|2022-03-01 12:42:10|45389.4|45349.4|45389|45349|45389.4|45349.4|45384|45344|0
1646138540000|2022-03-01 12:42:20|45384|45344|45389|45349|45389|45349|45384|45344|0
1646138550000|2022-03-01 12:42:30|45379.4|45339.4|45379.4|45339.4|45379.8|45339.8|45379|45339|2
1646138560000|2022-03-01 12:42:40|45374.8|45334.8|45374.4|45334.4|45374.8|45334.8|45374.4|45334.4|0
1646138570000|2022-03-01 12:42:50|45375.2|45335.2|45389.4|45349.4|45389.4|45349.4|45375.2|45335.2|2
1646138580000|2022-03-01 12:43:00|45389|45349|45374.4|45334.4|45389|45349|45374.4|45334.4|1
1646138590000|2022-03-01 12:43:10|45394|45354|45394|45354|45394|45354|45389|45349|1
1646138600000|2022-03-01 12:43:20|45384.4|45344.4|45384.4|45344.4|45384.4|45344.4|45384.4|45344.4|2
1646138610000|2022-03-01 12:43:30|45394|45354|45394|45354|45394|45354|45394|45354|4
1646138620000|2022-03-01 12:43:40|45434.4|45394.4|45499.4|45459.4|45513.6|45473.6|45429.4|45389.4|36
1646138630000|2022-03-01 12:43:50|45494.8|45454.8|45514.4|45474.4|45514.4|45474.4|45489.8|45449.8|6
1646138640000|2022-03-01 12:44:00|45519|45479|45509.4|45469.4|45519|45479|45503.3|45463.3|4
1646138650000|2022-03-01 12:44:10|45509.8|45469.8|45509|45469|45509.8|45469.8|45504.4|45464.4|1
1646138660000|2022-03-01 12:44:20|45514|45474|45504.4|45464.4|45529|45489|45495.5|45455.5|5
1646138670000|2022-03-01 12:44:30|45509|45469|45504.8|45464.8|45509.8|45469.8|45504.4|45464.4|0
1646138680000|2022-03-01 12:44:40|45509.8|45469.8|45509.8|45469.8|45509.8|45469.8|45505.2|45465.2|0
1646138690000|2022-03-01 12:44:50|45510.2|45470.2|45539.4|45499.4|45539.4|45499.4|45510.2|45470.2|4
1646138700000|2022-03-01 12:45:00|45562.9|45522.9|45563.6|45523.6|45563.6|45523.6|45553.6|45513.6|6
1646138710000|2022-03-01 12:45:10|45568.6|45528.6|45550.2|45510.2|45568.6|45528.6|45550.2|45510.2|2
1646138720000|2022-03-01 12:45:20|45549|45509|45544.4|45504.4|45549|45509|45539.4|45499.4|3
1646138730000|2022-03-01 12:45:30|45535.2|45495.2|45499.8|45459.8|45535.2|45495.2|45499.8|45459.8|2
1646138740000|2022-03-01 12:45:40|45499.4|45459.4|45499.4|45459.4|45513.6|45473.6|45494.4|45454.4|0
1646138750000|2022-03-01 12:45:50|45499|45459|45484.4|45444.4|45499|45459|45484.4|45444.4|0
1646138760000|2022-03-01 12:46:00|45493.6|45453.6|45489.4|45449.4|45503.6|45463.6|45485.1|45445.1|6
1646138770000|2022-03-01 12:46:10|45494|45454|45503.6|45463.6|45508.3|45468.3|45494|45454|1
1646138780000|2022-03-01 12:46:20|45512.9|45472.9|45494.4|45454.4|45512.9|45472.9|45494.4|45454.4|1
1646138790000|2022-03-01 12:46:30|45504|45464|45514.4|45474.4|45519|45479|45494.4|45454.4|1
1646138800000|2022-03-01 12:46:40|45509.4|45469.4|45518.6|45478.6|45518.6|45478.6|45509|45469|0
1646138810000|2022-03-01 12:46:50|45524|45484|45504.4|45464.4|45528.6|45488.6|45504.4|45464.4|4
1646138820000|2022-03-01 12:47:00|45499.4|45459.4|45480.1|45440.1|45528.3|45488.3|45480.1|45440.1|5
1646138830000|2022-03-01 12:47:10|45479.4|45439.4|45464.8|45424.8|45479.4|45439.4|45464.8|45424.8|2
1646138840000|2022-03-01 12:47:20|45454.8|45414.8|45454.8|45414.8|45459.8|45419.8|45454.8|45414.8|3
1646138850000|2022-03-01 12:47:30|45459.8|45419.8|45464.8|45424.8|45464.8|45424.8|45459.8|45419.8|1
1646138860000|2022-03-01 12:47:40|45465.1|45425.1|45459.8|45419.8|45465.1|45425.1|45454.8|45414.8|0
1646138870000|2022-03-01 12:47:50|45464.8|45424.8|45469.8|45429.8|45469.8|45429.8|45464.8|45424.8|0
1646138880000|2022-03-01 12:48:00|45474.8|45434.8|45465.1|45425.1|45484|45444|45464.4|45424.4|9
1646138890000|2022-03-01 12:48:10|45464.8|45424.8|45479.4|45439.4|45479.4|45439.4|45464.8|45424.8|0
1646138900000|2022-03-01 12:48:20|45474.8|45434.8|45479.4|45439.4|45479.4|45439.4|45474.4|45434.4|3
1646138950000|2022-03-01 12:49:10|45474.8|45434.8|45464.4|45424.4|45474.8|45434.8|45459.4|45419.4|4
1646138960000|2022-03-01 12:49:20|45469.4|45429.4|45464.8|45424.8|45474.4|45434.4|45464.8|45424.8|2
1646138970000|2022-03-01 12:49:30|45460.1|45420.1|45479|45439|45479|45439|45459.4|45419.4|0
1646138990000|2022-03-01 12:49:50|45459|45419|45459|45419|45459|45419|45459|45419|2
1646139000000|2022-03-01 12:50:00|45464|45424|45472.5|45432.5|45472.5|45432.5|45454.8|45414.8|0
1646139010000|2022-03-01 12:50:10|45474|45434|45513.2|45473.2|45513.2|45473.2|45469.4|45429.4|37
1646139020000|2022-03-01 12:50:20|45508.6|45468.6|45513.2|45473.2|45513.2|45473.2|45508.6|45468.6|2
1646139030000|2022-03-01 12:50:30|45513.6|45473.6|45504|45464|45513.6|45473.6|45504|45464|1
1646139040000|2022-03-01 12:50:40|45508.6|45468.6|45508.6|45468.6|45508.6|45468.6|45498.6|45458.6|0
1646139060000|2022-03-01 12:51:00|45499.4|45459.4|45504|45464|45504|45464|45499|45459|0
1646139070000|2022-03-01 12:51:10|45499.4|45459.4|45499|45459|45499.4|45459.4|45494.7|45454.7|1
1646139080000|2022-03-01 12:51:20|45503.6|45463.6|45499|45459|45504|45464|45499|45459|1
1646139090000|2022-03-01 12:51:30|||||||||1
1646139100000|2022-03-01 12:51:40|45494.4|45454.4|45503.2|45463.2|45513.2|45473.2|45494|45454|6
1646139110000|2022-03-01 12:51:50|45503.6|45463.6|45503.6|45463.6|45508.6|45468.6|45503.2|45463.2|13
1646139120000|2022-03-01 12:52:00|45503.2|45463.2|45498.6|45458.6|45503.2|45463.2|45493.6|45453.6|14
1646139130000|2022-03-01 12:52:10|45498.2|45458.2|45498.2|45458.2|45499|45459|45498.2|45458.2|0
1646139140000|2022-03-01 12:52:20|45493.6|45453.6|45498.2|45458.2|45498.6|45458.6|45493.6|45453.6|0
1646139150000|2022-03-01 12:52:30|45493.6|45453.6|45489|45449|45493.6|45453.6|45484|45444|0
1646139160000|2022-03-01 12:52:40|45484|45444|45484|45444|45484|45444|45484|45444|1
1646139170000|2022-03-01 12:52:50|45479.4|45439.4|45473.6|45433.6|45479.4|45439.4|45464|45424|2
1646139180000|2022-03-01 12:53:00|45479|45439|45474.4|45434.4|45484.4|45444.4|45474.4|45434.4|0
1646139190000|2022-03-01 12:53:10|45479.4|45439.4|45474.4|45434.4|45479.4|45439.4|45474.4|45434.4|0
1646139220000|2022-03-01 12:53:40|45479|45439|45474|45434|45499.7|45454.7|45464.4|45419.7|29
1646139230000|2022-03-01 12:53:50|45474.4|45434.4|45474.4|45434.4|45474.4|45434.4|45474.4|45434.4|0
1646139260000|2022-03-01 12:54:20|45474|45434|45474.4|45434.4|45474.4|45434.4|45474|45434|0
1646139270000|2022-03-01 12:54:30|45455.5|45415.5|45458.6|45418.6|45458.6|45418.6|45449.4|45409.4|5
1646139280000|2022-03-01 12:54:40|45459|45419|45459|45419|45459.4|45419.4|45459|45419|1
1646139290000|2022-03-01 12:54:50|45459.4|45419.4|45469|45429|45469|45429|45459|45419|0
1646139300000|2022-03-01 12:55:00|45473.6|45433.6|45459.7|45419.7|45474|45434|45459|45419|4
1646139310000|2022-03-01 12:55:10|45464.4|45424.4|45464.3|45424.3|45464.7|45424.7|45464.3|45424.3|0
1646139330000|2022-03-01 12:55:30|45464.7|45424.7|45464.7|45424.7|45464.7|45424.7|45464.7|45424.7|0
1646139340000|2022-03-01 12:55:40|45459.7|45419.7|45454|45414|45469.3|45429.3|45454|45414|1
1646139350000|2022-03-01 12:55:50|45449.3|45409.3|45449|45409|45459|45419|45449|45409|1
1646139360000|2022-03-01 12:56:00|45444.3|45404.3|45444.3|45404.3|45450.1|45410.1|45444.3|45404.3|1
1646139390000|2022-03-01 12:56:30|||||||||1
1646139400000|2022-03-01 12:56:40|45449|45409|45454.3|45414.3|45454.3|45414.3|45449|45409|4
1646139420000|2022-03-01 12:57:00|45459|45419|45454.3|45414.3|45459|45419|45454.3|45414.3|0
1646139430000|2022-03-01 12:57:10|45459|45419|45512.8|45472.8|45512.8|45472.8|45454.3|45414.3|6
1646139440000|2022-03-01 12:57:20|45508.2|45468.2|45507.8|45467.8|45508.2|45468.2|45503.2|45463.2|2
1646139450000|2022-03-01 12:57:30|45508.2|45468.2|45513.6|45473.6|45518.6|45478.6|45508.2|45468.2|1
1646139470000|2022-03-01 12:57:50|45518.6|45478.6|45523.6|45483.6|45523.6|45483.6|45518.6|45478.6|0
1646139480000|2022-03-01 12:58:00|45519|45479|45518.6|45478.6|45523.6|45483.6|45518.6|45478.6|3
1646139490000|2022-03-01 12:58:10|45509|45469|45509.3|45469.3|45514|45474|45509|45469|3
1646139500000|2022-03-01 12:58:20|45519|45479|45529|45489|45529|45489|45514|45474|0
1646139510000|2022-03-01 12:58:30|45524|45484|45524|45484|45524|45484|45519.3|45479.3|1
1646139520000|2022-03-01 12:58:40|45519.3|45479.3|45509.3|45469.3|45524|45484|45509.3|45469.3|1
1646139530000|2022-03-01 12:58:50|45499.3|45459.3|45504|45464|45504|45464|45499|45459|2
1646139540000|2022-03-01 12:59:00|45499|45459|45499|45459|45499|45459|45499|45459|2
1646139550000|2022-03-01 12:59:10|45504|45464|45509|45469|45509.3|45469.3|45504|45464|6
1646139570000|2022-03-01 12:59:30|45509.3|45469.3|45519.3|45479.3|45519.3|45479.3|45509.3|45469.3|1
1646139580000|2022-03-01 12:59:40|45519|45479|45508.9|45468.9|45519|45479|45503.9|45463.9|9
1646139590000|2022-03-01 12:59:50|45504.3|45464.3|45509.3|45469.3|45513.9|45473.9|45503.9|45463.9|0
1646139600000|2022-03-01 13:00:00|45513.9|45473.9|45508.9|45468.9|45513.9|45473.9|45508.9|45468.9|0
1646139620000|2022-03-01 13:00:20|45504.3|45464.3|45509.3|45469.3|45509.7|45469.7|45504.3|45464.3|2
1646139630000|2022-03-01 13:00:30|45504.7|45464.7|45509.3|45469.3|45524.3|45484.3|45504.3|45464.3|8
1646139640000|2022-03-01 13:00:40|45499.7|45459.7|45514.7|45474.7|45514.7|45474.7|45499.7|45459.7|8
1646139650000|2022-03-01 13:00:50|45509.3|45469.3|45533.9|45493.9|45533.9|45493.9|45509.3|45469.3|4
1646139660000|2022-03-01 13:01:00|45529.3|45489.3|45509.3|45469.3|45533.9|45493.9|45509.3|45469.3|2
1646139670000|2022-03-01 13:01:10|45504.7|45464.7|45519.3|45479.3|45519.3|45479.3|45504.3|45464.3|5
1646139690000|2022-03-01 13:01:30|45513.9|45473.9|45504.7|45464.7|45514.3|45474.3|45504.3|45464.3|5
1646139700000|2022-03-01 13:01:40|45504.3|45464.3|45509.3|45469.3|45509.3|45469.3|45504.3|45464.3|10
1646139720000|2022-03-01 13:02:00|45508.9|45468.9|45514.3|45474.3|45518.9|45478.9|45508.9|45468.9|1
1646139730000|2022-03-01 13:02:10|45505.1|45465.1|45534.7|45494.7|45548.9|45508.9|45504.3|45464.3|18
1646139740000|2022-03-01 13:02:20|45524.3|45484.3|45528.9|45488.9|45533.9|45493.9|45524.3|45484.3|6
1646139750000|2022-03-01 13:02:30|45533.6|45493.6|45533.9|45493.9|45533.9|45493.9|45533.6|45493.6|0
1646139770000|2022-03-01 13:02:50|45548.2|45508.2|45533.9|45493.9|45548.2|45508.2|45533.9|45493.9|5
1646139780000|2022-03-01 13:03:00|45549.3|45509.3|45508.9|45468.9|45553.9|45513.9|45508.9|45468.9|20
1646139790000|2022-03-01 13:03:10|45509.3|45469.3|45498.9|45458.9|45509.3|45469.3|45494.3|45454.3|4
1646139800000|2022-03-01 13:03:20|45494.3|45454.3|45498.9|45458.9|45498.9|45458.9|45494.3|45454.3|1
1646139810000|2022-03-01 13:03:30|45493.9|45453.9|45493.9|45453.9|45493.9|45453.9|45493.9|45453.9|1
1646139820000|2022-03-01 13:03:40|45494.7|45454.7|45493.9|45453.9|45494.7|45454.7|45493.9|45453.9|22
1646139830000|2022-03-01 13:03:50|45494.3|45454.3|45493.9|45453.9|45494.3|45454.3|45493.9|45453.9|23
1646139840000|2022-03-01 13:04:00|||||||||13
1646139850000|2022-03-01 13:04:10|45493.6|45453.6|45493.2|45453.2|45493.6|45453.6|45493.2|45453.2|11
1646139860000|2022-03-01 13:04:20|45493.5|45453.5|45518.2|45478.2|45518.2|45478.2|45493.5|45453.5|14
1646139870000|2022-03-01 13:04:30|45523.2|45483.2|45518.2|45478.2|45528.2|45488.2|45518.2|45478.2|2
1646139880000|2022-03-01 13:04:40|45513.5|45473.5|45518.5|45478.5|45518.5|45478.5|45513.2|45473.2|3
1646139890000|2022-03-01 13:04:50|45518.2|45478.2|45498.9|45458.9|45518.2|45478.2|45498.9|45458.9|3
1646139900000|2022-03-01 13:05:00|45513.5|45473.5|45528.5|45488.5|45528.5|45488.5|45508.9|45468.9|4
1646139910000|2022-03-01 13:05:10|45528.9|45488.9|45523.2|45483.2|45533.5|45493.5|45523.2|45483.2|2
1646139920000|2022-03-01 13:05:20|45527.8|45487.8|45538.5|45498.5|45539.3|45499.3|45518.5|45478.5|4
1646139930000|2022-03-01 13:05:30|45543.9|45503.9|45543.2|45503.2|45543.9|45503.9|45538.5|45498.5|0
1646139940000|2022-03-01 13:05:40|45538.5|45498.5|45537.4|45497.4|45538.5|45498.5|45528.2|45488.2|1
1646139950000|2022-03-01 13:05:50|45538.2|45498.2|45528.2|45488.2|45538.2|45498.2|45528.2|45488.2|3
1646139960000|2022-03-01 13:06:00|45528.5|45488.5|45533.2|45493.2|45538.5|45498.5|45518.5|45478.5|5
1646139970000|2022-03-01 13:06:10|45523.5|45483.5|45503.9|45463.9|45523.5|45483.5|45503.9|45463.9|9
1646139980000|2022-03-01 13:06:20|45508.5|45468.5|45498.9|45458.9|45513.9|45473.9|45498.9|45458.9|1
1646139990000|2022-03-01 13:06:30|45503.5|45463.5|45508.9|45468.9|45508.9|45468.9|45498.9|45458.9|22
1646140000000|2022-03-01 13:06:40|45504.3|45464.3|45508.9|45468.9|45508.9|45468.9|45504.3|45464.3|1
1646140010000|2022-03-01 13:06:50|45503.5|45463.5|45503.5|45463.5|45503.5|45463.5|45503.5|45463.5|1
1646140020000|2022-03-01 13:07:00|45503.9|45463.9|45499.3|45459.3|45513.5|45473.5|45498.9|45458.9|1
1646140030000|2022-03-01 13:07:10|45498.9|45458.9|45508.5|45468.5|45508.5|45468.5|45498.9|45458.9|0
1646140040000|2022-03-01 13:07:20|45498.9|45458.9|45503.9|45463.9|45503.9|45463.9|45498.9|45458.9|1
1646140050000|2022-03-01 13:07:30|45499.3|45459.3|45503.5|45463.5|45503.5|45463.5|45494.3|45454.3|2
1646140060000|2022-03-01 13:07:40|45512.8|45472.8|45503.5|45463.5|45512.8|45472.8|45503.5|45463.5|1
1646140070000|2022-03-01 13:07:50|45444.7|45404.7|45458.9|45418.9|45464.3|45424.3|45439.7|45399.7|6
1646140080000|2022-03-01 13:08:00|45454.3|45414.3|45459.3|45419.3|45474.3|45434.3|45454.3|45414.3|6
1646140090000|2022-03-01 13:08:10|45463.9|45423.9|45429.7|45389.7|45463.9|45423.9|45429.7|45389.7|9
1646140100000|2022-03-01 13:08:20|45429.3|45389.3|45429.3|45389.3|45429.7|45389.7|45424.7|45384.7|3
1646140110000|2022-03-01 13:08:30|45429.7|45389.7|45439.3|45399.3|45439.3|45399.3|45429.7|45389.7|0
1646140120000|2022-03-01 13:08:40|45438.9|45398.9|45414.3|45374.3|45438.9|45398.9|45414.3|45374.3|4
1646140130000|2022-03-01 13:08:50|45413.9|45373.9|45364.7|45324.7|45418.9|45378.9|45364.7|45324.7|12
1646140140000|2022-03-01 13:09:00|45360.4|45320.4|45364.7|45324.7|45379.3|45339.3|45360.4|45320.4|3
1646140150000|2022-03-01 13:09:10|45359.7|45319.7|45379.7|45339.7|45379.7|45339.7|45359.7|45319.7|0
1646140160000|2022-03-01 13:09:20|45375|45335|45389.7|45349.7|45389.7|45349.7|45374.7|45334.7|2
1646140170000|2022-03-01 13:09:30|45385|45345|45379.7|45339.7|45394.3|45354.3|45379.7|45339.7|1
1646140180000|2022-03-01 13:09:40|45384.3|45344.3|45394.7|45354.7|45394.7|45354.7|45384.3|45344.3|2
1646140190000|2022-03-01 13:09:50|45399.3|45359.3|45404.3|45364.3|45409.7|45369.7|45399.3|45359.3|1
1646140200000|2022-03-01 13:10:00|45404.7|45364.7|45424.7|45384.7|45425|45385|45399.7|45359.7|5
1646140210000|2022-03-01 13:10:10|45429.7|45389.7|45434.7|45394.7|45434.7|45394.7|45429.7|45389.7|1
1646140220000|2022-03-01 13:10:20|45429.7|45389.7|45454.7|45414.7|45454.7|45414.7|45424.7|45384.7|3
1646140230000|2022-03-01 13:10:30|45445|45405|45474.3|45434.3|45474.3|45434.3|45445|45405|7
1646140240000|2022-03-01 13:10:40|45469.7|45429.7|45469.3|45429.3|45469.7|45429.7|45469.3|45429.3|0
1646140250000|2022-03-01 13:10:50|45468.5|45428.5|45459.3|45419.3|45469.3|45429.3|45454.3|45414.3|2
1646140260000|2022-03-01 13:11:00|45464.3|45424.3|45459.3|45419.3|45464.3|45424.3|45459.3|45419.3|0
1646140270000|2022-03-01 13:11:10|45463.9|45423.9|45478.9|45438.9|45478.9|45438.9|45463.9|45423.9|2
1646140280000|2022-03-01 13:11:20|45483.5|45443.5|45473.9|45433.9|45483.5|45443.5|45473.9|45433.9|11
1646140290000|2022-03-01 13:11:30|45474.7|45434.7|45479.3|45439.3|45479.3|45439.3|45473.9|45433.9|2
1646140310000|2022-03-01 13:11:50|45478.9|45438.9|45488.9|45448.9|45493.5|45453.5|45478.9|45438.9|2
1646140330000|2022-03-01 13:12:10|45493.9|45453.9|45488.9|45448.9|45493.9|45453.9|45488.9|45448.9|1
1646140340000|2022-03-01 13:12:20|45479.3|45439.3|45479.3|45439.3|45483.9|45443.9|45478.9|45438.9|3
1646140350000|2022-03-01 13:12:30|45478.9|45438.9|45478.9|45438.9|45478.9|45438.9|45478.9|45438.9|0
1646140360000|2022-03-01 13:12:40|45483.9|45443.9|45479.3|45439.3|45483.9|45443.9|45478.9|45438.9|2
1646140370000|2022-03-01 13:12:50|45474.3|45434.3|45459.3|45419.3|45474.3|45434.3|45459.3|45419.3|2
1646140380000|2022-03-01 13:13:00|45453.9|45413.9|45473.5|45433.5|45473.5|45433.5|45453.9|45413.9|3
1646140390000|2022-03-01 13:13:10|45472.7|45432.7|45444.3|45404.3|45473.1|45433.1|45444.3|45404.3|4
1646140400000|2022-03-01 13:13:20|45439.6|45399.6|45444.3|45404.3|45444.3|45404.3|45439.3|45399.3|1
1646140410000|2022-03-01 13:13:30|45444.6|45404.6|45454.3|45414.3|45459.3|45419.3|45444.6|45404.6|1
1646140420000|2022-03-01 13:13:40|45444.6|45404.6|45459.3|45419.3|45459.3|45419.3|45444.6|45404.6|2
1646140430000|2022-03-01 13:13:50|45463.9|45423.9|45483.9|45443.9|45484.3|45444.3|45463.9|45423.9|1
1646140440000|2022-03-01 13:14:00|45484.3|45444.3|45483.9|45443.9|45489.3|45449.3|45473.9|45433.9|3
1646140450000|2022-03-01 13:14:10|45479.3|45439.3|45493.9|45453.9|45493.9|45453.9|45478.9|45438.9|2
1646140470000|2022-03-01 13:14:30|45494.3|45454.3|45493.9|45453.9|45503.5|45463.5|45493.9|45453.9|0
1646140480000|2022-03-01 13:14:40|45528.5|45488.5|45518.9|45478.9|45528.5|45488.5|45518.9|45478.9|12
1646140490000|2022-03-01 13:14:50|45523.5|45483.5|45538.9|45498.9|45548.9|45508.9|45523.5|45483.5|12
1646140500000|2022-03-01 13:15:00|45538.1|45498.1|45533.1|45493.1|45543.1|45503.1|45528.5|45488.5|3
1646140510000|2022-03-01 13:15:10|45533.5|45493.5|45533.1|45493.1|45533.5|45493.5|45528.5|45488.5|0
1646140520000|2022-03-01 13:15:20|45528.5|45488.5|45499.3|45459.3|45528.5|45488.5|45499.3|45459.3|2
1646140530000|2022-03-01 13:15:30|45498.9|45458.9|45499.6|45459.6|45504.3|45464.3|45498.9|45458.9|1
1646140540000|2022-03-01 13:15:40|45498.9|45458.9|45498.9|45458.9|45499.3|45459.3|45498.9|45458.9|0
1646140550000|2022-03-01 13:15:50|45484.3|45444.3|45478.9|45438.9|45484.3|45444.3|45478.9|45438.9|1
1646140560000|2022-03-01 13:16:00|45498.5|45458.5|45498.5|45458.5|45503.1|45463.1|45498.5|45458.5|7
1646140570000|2022-03-01 13:16:10|45503.5|45463.5|45503.1|45463.1|45503.5|45463.5|45498.5|45458.5|0
1646140580000|2022-03-01 13:16:20|45503.5|45463.5|45508.1|45468.1|45508.1|45468.1|45503.5|45463.5|1
1646140590000|2022-03-01 13:16:30|45512.7|45472.7|45523.1|45483.1|45523.1|45483.1|45512.7|45472.7|0
1646140600000|2022-03-01 13:16:40|45527.7|45487.7|45528.1|45488.1|45528.1|45488.1|45523.1|45483.1|1
1646140610000|2022-03-01 13:16:50|45533.1|45493.1|45543.1|45503.1|45543.1|45503.1|45533.1|45493.1|26
1646140620000|2022-03-01 13:17:00|45518.5|45478.5|45538.1|45498.1|45538.1|45498.1|45518.5|45478.5|27
1646140630000|2022-03-01 13:17:10|45542.7|45502.7|45533.1|45493.1|45542.7|45502.7|45533.1|45493.1|1
1646140650000|2022-03-01 13:17:30|45538.1|45498.1|45538.1|45498.1|45538.1|45498.1|45538.1|45498.1|1
1646140660000|2022-03-01 13:17:40|45538.5|45498.5|45543.1|45503.1|45543.1|45503.1|45538.1|45498.1|1
1646140670000|2022-03-01 13:17:50|45543.5|45503.5|45533.1|45493.1|45543.5|45503.5|45533.1|45493.1|2
1646140680000|2022-03-01 13:18:00|45528.5|45488.5|45513.5|45473.5|45528.5|45488.5|45513.5|45473.5|3
1646140690000|2022-03-01 13:18:10|45518.5|45478.5|45508.5|45468.5|45518.5|45478.5|45508.5|45468.5|0
1646140700000|2022-03-01 13:18:20|45513.1|45473.1|45498.5|45458.5|45513.5|45473.5|45498.5|45458.5|4
1646140720000|2022-03-01 13:18:40|45493.5|45453.5|45493.5|45453.5|45493.5|45453.5|45493.5|45453.5|1
1646140730000|2022-03-01 13:18:50|45493.1|45453.1|45478.5|45438.5|45493.1|45453.1|45478.5|45438.5|1
1646140740000|2022-03-01 13:19:00|45483.1|45443.1|45488.5|45448.5|45492.7|45452.7|45483.1|45443.1|3
1646140750000|2022-03-01 13:19:10|45493.5|45453.5|45488.9|45448.9|45512.3|45472.3|45488.9|45448.9|2
1646140760000|2022-03-01 13:19:20|45493.1|45453.1|45493.9|45453.9|45508.1|45468.1|45493.1|45453.1|1
1646140770000|2022-03-01 13:19:30|45493.5|45453.5|45493.5|45453.5|45493.5|45453.5|45493.5|45453.5|0
1646140800000|2022-03-01 13:20:00|45498.9|45458.9|45513.5|45473.5|45513.5|45473.5|45498.5|45458.5|2
1646140810000|2022-03-01 13:20:10|45508.5|45468.5|45503.9|45463.9|45508.5|45468.5|45503.9|45463.9|1
1646140820000|2022-03-01 13:20:20|45503.5|45463.5|45498.5|45458.5|45508.1|45468.1|45498.5|45458.5|2
1646140830000|2022-03-01 13:20:30|45503.1|45463.1|45503.5|45463.5|45503.5|45463.5|45493.5|45453.5|0
1646140840000|2022-03-01 13:20:40|45508.1|45468.1|45513.5|45473.5|45513.5|45473.5|45508.1|45468.1|0
1646140850000|2022-03-01 13:20:50|45523.5|45483.5|45518.5|45478.5|45523.5|45483.5|45518.5|45478.5|4
1646140860000|2022-03-01 13:21:00|45513.5|45473.5|45518.5|45478.5|45518.5|45478.5|45513.5|45473.5|1
1646140870000|2022-03-01 13:21:10|45518.1|45478.1|45523.1|45483.1|45523.1|45483.1|45518.1|45478.1|0
1646140880000|2022-03-01 13:21:20|45518.5|45478.5|45497.7|45457.7|45518.5|45478.5|45493.5|45453.5|6
1646140890000|2022-03-01 13:21:30|45498.1|45458.1|45493.1|45453.1|45498.1|45458.1|45492.3|45452.3|1
1646140900000|2022-03-01 13:21:40|45493.5|45453.5|45493.1|45453.1|45503.5|45463.5|45493.1|45453.1|4
1646140910000|2022-03-01 13:21:50|45497.7|45457.7|45503.8|45463.8|45503.8|45463.8|45497.7|45457.7|0
1646140920000|2022-03-01 13:22:00|45503.5|45463.5|45503.1|45463.1|45513.1|45473.1|45503.1|45463.1|1
1646140930000|2022-03-01 13:22:10|45503.5|45463.5|45508.1|45468.1|45508.5|45468.5|45503.1|45463.1|11
1646140940000|2022-03-01 13:22:20|45498.8|45458.8|45508.1|45468.1|45513.1|45473.1|45498.1|45458.1|13
1646140950000|2022-03-01 13:22:30|45508.5|45468.5|45508.5|45468.5|45508.5|45468.5|45503.5|45463.5|4
1646140960000|2022-03-01 13:22:40|45508.1|45468.1|45508.5|45468.5|45508.8|45468.8|45508.1|45468.1|2
1646140970000|2022-03-01 13:22:50|45518.1|45478.1|45508.5|45468.5|45518.5|45478.5|45503.8|45463.8|7
1646140980000|2022-03-01 13:23:00|45513.1|45473.1|45513.5|45473.5|45513.8|45473.8|45513.1|45473.1|24
1646140990000|2022-03-01 13:23:10|45513.8|45473.8|45513.1|45473.1|45522.3|45482.3|45513.1|45473.1|3
1646141000000|2022-03-01 13:23:20|45513.5|45473.5|45518.5|45478.5|45518.5|45478.5|45513.1|45473.1|12
1646141010000|2022-03-01 13:23:30|45513.1|45473.1|45497.3|45457.3|45513.1|45473.1|45497.3|45457.3|5
1646141020000|2022-03-01 13:23:40|45497.7|45457.7|45487.7|45447.7|45497.7|45457.7|45487.7|45447.7|0
1646141030000|2022-03-01 13:23:50|45496.9|45456.9|45502.7|45462.7|45506.9|45466.9|45496.9|45456.9|0
1646141040000|2022-03-01 13:24:00|45502.3|45462.3|45452.3|45412.3|45502.3|45462.3|45452.3|45412.3|21
1646141050000|2022-03-01 13:24:10|45457.7|45417.7|45452.3|45412.3|45461.9|45421.9|45452.3|45412.3|1
1646141060000|2022-03-01 13:24:20|45427.7|45387.7|45432.3|45392.3|45447.3|45407.3|45427.7|45387.7|5
1646141070000|2022-03-01 13:24:30|45437.3|45397.3|45437.3|45397.3|45437.3|45397.3|45432.3|45392.3|0
1646141080000|2022-03-01 13:24:40|45451.9|45411.9|45457.3|45417.3|45457.3|45417.3|45447.7|45407.7|3
1646141090000|2022-03-01 13:24:50|45462.3|45422.3|45462.7|45422.7|45467.7|45427.7|45462.3|45422.3|2
1646141100000|2022-03-01 13:25:00|45467.3|45427.3|45473.1|45433.1|45473.1|45433.1|45467.3|45427.3|0
1646141120000|2022-03-01 13:25:20|45482.7|45442.7|45483.1|45443.1|45483.1|45443.1|45478.1|45438.1|1
1646141130000|2022-03-01 13:25:30|45482.7|45442.7|45502.7|45462.7|45507.7|45467.7|45482.7|45442.7|3
1646141140000|2022-03-01 13:25:40|45502.3|45462.3|45497.7|45457.7|45502.7|45462.7|45493.1|45453.1|0
1646141150000|2022-03-01 13:25:50|45507.7|45467.7|45482.3|45442.3|45507.7|45467.7|45482.3|45442.3|2
1646141160000|2022-03-01 13:26:00|45477.7|45437.7|45477.7|45437.7|45483.1|45443.1|45473.1|45433.1|1
1646141170000|2022-03-01 13:26:10|45477.3|45437.3|45473.1|45433.1|45477.7|45437.7|45473.1|45433.1|0
1646141180000|2022-03-01 13:26:20|45477.7|45437.7|45472.7|45432.7|45482.7|45442.7|45472.7|45432.7|1
1646141190000|2022-03-01 13:26:30|45482.3|45442.3|45467.3|45427.3|45482.3|45442.3|45467.3|45427.3|1
1646141220000|2022-03-01 13:27:00|45462.3|45422.3|45462.7|45422.7|45462.7|45422.7|45462.3|45422.3|1
1646141230000|2022-03-01 13:27:10|45462.3|45422.3|45487.3|45447.3|45487.3|45447.3|45462.3|45422.3|3
1646141240000|2022-03-01 13:27:20|45487.7|45447.7|45497.7|45457.7|45497.7|45457.7|45487.7|45447.7|0
1646141250000|2022-03-01 13:27:30|45502.3|45462.3|45507.7|45467.7|45511.9|45471.9|45497.3|45457.3|3
1646141260000|2022-03-01 13:27:40|45492.7|45452.7|45497.7|45457.7|45502.3|45462.3|45492.7|45452.7|4
1646141270000|2022-03-01 13:27:50|45502.3|45462.3|45497.3|45457.3|45502.7|45462.7|45497.3|45457.3|1
1646141280000|2022-03-01 13:28:00|45497.7|45457.7|45502.7|45462.7|45502.7|45462.7|45497.3|45457.3|0
1646141300000|2022-03-01 13:28:20|45488.1|45448.1|45478.1|45438.1|45493.1|45453.1|45478.1|45438.1|21
1646141310000|2022-03-01 13:28:30|45477.7|45437.7|45487.7|45447.7|45487.7|45447.7|45477.3|45437.3|0
1646141320000|2022-03-01 13:28:40|45487.3|45447.3|45467.7|45427.7|45487.3|45447.3|45467.7|45427.7|1
1646141330000|2022-03-01 13:28:50|45463.1|45423.1|45462.7|45422.7|45463.1|45423.1|45462.7|45422.7|0
1646141340000|2022-03-01 13:29:00|45476.9|45436.9|45477.7|45437.7|45477.7|45437.7|45476.9|45436.9|4
1646141350000|2022-03-01 13:29:10|45473|45433|45478|45438|45487.3|45447.3|45468|45428|4
1646141360000|2022-03-01 13:29:20|45477.7|45437.7|45488|45448|45492.7|45452.7|45477.7|45437.7|1
1646141380000|2022-03-01 13:29:40|45483.4|45443.4|45483|45443|45483.4|45443.4|45483|45443|0
1646141390000|2022-03-01 13:29:50|45488|45448|45487.7|45447.7|45488|45448|45487.7|45447.7|1
1646141400000|2022-03-01 13:30:00|45492.7|45452.7|45448.8|45408.8|45492.7|45452.7|45448.8|45408.8|37
1646141410000|2022-03-01 13:30:10|45453.4|45413.4|45443.8|45403.8|45453.4|45413.4|45443.8|45403.8|0
1646141420000|2022-03-01 13:30:20|45448.4|45408.4|45458.8|45418.8|45458.8|45418.8|45448.4|45408.4|0
1646141430000|2022-03-01 13:30:30|45458.4|45418.4|45458.4|45418.4|45458.4|45418.4|45458.4|45418.4|1
1646141440000|2022-03-01 13:30:40|45458|45418|45458.8|45418.8|45463|45423|45458|45418|0
1646141450000|2022-03-01 13:30:50|||||||||1
1646141460000|2022-03-01 13:31:00|45463.4|45423.4|45458.8|45418.8|45463.4|45423.4|45454.2|45414.2|3
1646141480000|2022-03-01 13:31:20|45463.4|45423.4|45458.8|45418.8|45463.4|45423.4|45458.4|45418.4|0
1646141490000|2022-03-01 13:31:30|45468.4|45428.4|45468.4|45428.4|45468.4|45428.4|45468|45428|4
1646141500000|2022-03-01 13:31:40|45468.8|45428.8|45488|45448|45488|45448|45468.4|45428.4|5
1646141510000|2022-03-01 13:31:50|45488.4|45448.4|45493.4|45453.4|45493.4|45453.4|45488.4|45448.4|0
1646141520000|2022-03-01 13:32:00|45488.4|45448.4|45488|45448|45488.4|45448.4|45488|45448|1
1646141530000|2022-03-01 13:32:10|45488.4|45448.4|45513.4|45473.4|45513.4|45473.4|45488|45448|4
1646141540000|2022-03-01 13:32:20|45518.4|45478.4|45533|45493|45533|45493|45518.4|45478.4|36
1646141550000|2022-03-01 13:32:30|45533.4|45493.4|45551.9|45511.9|45551.9|45511.9|45533.4|45493.4|2
1646141560000|2022-03-01 13:32:40|45552.3|45512.3|45538|45498|45552.3|45512.3|45538|45498|9
1646141570000|2022-03-01 13:32:50|45542.7|45502.7|45538|45498|45542.7|45502.7|45533.8|45493.8|2
1646141580000|2022-03-01 13:33:00|45537.7|45497.7|45538|45498|45542.6|45502.6|45533|45493|0
1646141590000|2022-03-01 13:33:10|45543|45503|45547.6|45507.6|45547.6|45507.6|45543|45503|4
1646141600000|2022-03-01 13:33:20|45552.3|45512.3|45552.3|45512.3|45556.9|45516.9|45552.3|45512.3|8
1646141610000|2022-03-01 13:33:30|45552.6|45512.6|45552.3|45512.3|45562.3|45522.3|45547.3|45507.3|21
1646141620000|2022-03-01 13:33:40|45552.6|45512.6|45547.3|45507.3|45561.5|45521.5|45547.3|45507.3|8
1646141630000|2022-03-01 13:33:50|45552.3|45512.3|45557.3|45517.3|45562.3|45522.3|45547.3|45507.3|6
1646141640000|2022-03-01 13:34:00|45557.6|45517.6|45562.3|45522.3|45566.9|45526.9|45557.6|45517.6|1
1646141650000|2022-03-01 13:34:10|45566.9|45526.9|45563|45523|45567.6|45527.6|45557.6|45517.6|5
1646141660000|2022-03-01 13:34:20|45562.3|45522.3|45562.3|45522.3|45562.6|45522.6|45562.3|45522.3|0
1646141670000|2022-03-01 13:34:30|45562.6|45522.6|45552.6|45512.6|45562.6|45522.6|45552.6|45512.6|8
1646141680000|2022-03-01 13:34:40|45548|45508|45547.6|45507.6|45548|45508|45547.6|45507.6|1
1646141690000|2022-03-01 13:34:50|45552.3|45512.3|45552.3|45512.3|45552.3|45512.3|45547.6|45507.6|0
1646141700000|2022-03-01 13:35:00|45552.6|45512.6|45557.3|45517.3|45562.3|45522.3|45552.6|45512.6|3
1646141710000|2022-03-01 13:35:10|45557.6|45517.6|45547.6|45507.6|45557.6|45517.6|45543|45503|3
1646141720000|2022-03-01 13:35:20|45543|45503|45552.3|45512.3|45552.3|45512.3|45542.6|45502.6|3
1646141730000|2022-03-01 13:35:30|45552.6|45512.6|45547.6|45507.6|45552.6|45512.6|45547.6|45507.6|2
1646141740000|2022-03-01 13:35:40|45538|45498|45528|45488|45538|45498|45528|45488|3
1646141750000|2022-03-01 13:35:50|45523.4|45483.4|45523|45483|45523.4|45483.4|45523|45483|1
1646141760000|2022-03-01 13:36:00|45523.4|45483.4|45517.6|45477.6|45523.4|45483.4|45517.6|45477.6|4
1646141770000|2022-03-01 13:36:10|45518|45478|45518|45478|45518|45478|45518|45478|1
1646141780000|2022-03-01 13:36:20|45522.6|45482.6|45518|45478|45522.6|45482.6|45518|45478|2
1646141790000|2022-03-01 13:36:30|45522.6|45482.6|45537.6|45497.6|45538|45498|45522.6|45482.6|6
1646141800000|2022-03-01 13:36:40|45542.3|45502.3|45567.3|45527.3|45572.3|45532.3|45537.6|45497.6|4
1646141810000|2022-03-01 13:36:50|45563|45523|45572.2|45532.2|45572.6|45532.6|45562.6|45522.6|1
1646141820000|2022-03-01 13:37:00|45572.6|45532.6|45582.6|45542.6|45582.6|45542.6|45567.6|45527.6|5
1646141830000|2022-03-01 13:37:10|45592.6|45552.6|45588|45548|45592.6|45552.6|45588|45548|7
1646141840000|2022-03-01 13:37:20|45628|45588|45668|45628|45677.2|45637.2|45628|45588|58
1646141850000|2022-03-01 13:37:30|45672.6|45632.6|45648.4|45608.4|45672.6|45632.6|45648.4|45608.4|8
1646141860000|2022-03-01 13:37:40|45652.6|45612.6|45628|45588|45657.6|45617.6|45628|45588|5
1646141870000|2022-03-01 13:37:50|45627.6|45587.6|45618|45578|45628|45588|45618|45578|1
1646141880000|2022-03-01 13:38:00|45608.4|45568.4|45608|45568|45608.4|45568.4|45608|45568|3
1646141890000|2022-03-01 13:38:10|45613.4|45573.4|45608|45568|45617.6|45577.6|45608|45568|6
1646141900000|2022-03-01 13:38:20|45613.4|45573.4|45608|45568|45613.4|45573.4|45608|45568|5
1646141910000|2022-03-01 13:38:30|45612.6|45572.6|45638.4|45598.4|45653|45613|45612.6|45572.6|18
1646141920000|2022-03-01 13:38:40|45618.8|45578.8|45623|45583|45623|45583|45613.8|45573.8|2
1646141930000|2022-03-01 13:38:50|45628.4|45588.4|45638.8|45598.8|45638.8|45598.8|45628.4|45588.4|4
1646141940000|2022-03-01 13:39:00|45638.4|45598.4|45588.8|45548.8|45638.8|45598.8|45583.8|45543.8|7
1646141950000|2022-03-01 13:39:10|45583.8|45543.8|45568.8|45528.8|45583.8|45543.8|45568.8|45528.8|2
1646141960000|2022-03-01 13:39:20|45564.1|45524.1|45524.1|45484.1|45568.8|45528.8|45524.1|45484.1|3
1646141970000|2022-03-01 13:39:30|45523.8|45483.8|45508.8|45468.8|45523.8|45483.8|45508.8|45468.8|0
1646141980000|2022-03-01 13:39:40|45504.1|45464.1|45503.8|45463.8|45504.1|45464.1|45503.8|45463.8|1
1646141990000|2022-03-01 13:39:50|45561.9|45521.9|45622.6|45582.6|45623|45583|45561.9|45521.9|5
1646142000000|2022-03-01 13:40:00|45623.4|45583.4|45657.6|45617.6|45662.6|45622.6|45623|45583|11
1646142010000|2022-03-01 13:40:10|45652.6|45612.6|45653|45613|45671.5|45631.5|45647.6|45607.6|10
1646142020000|2022-03-01 13:40:20|45648.4|45608.4|45628.4|45588.4|45653|45613|45628.4|45588.4|4
1646142030000|2022-03-01 13:40:30|45628|45588|45622.2|45582.2|45631.5|45591.5|45612.6|45572.6|2
1646142040000|2022-03-01 13:40:40|45617.6|45577.6|45593|45553|45622.6|45582.6|45592.6|45552.6|0
1646142050000|2022-03-01 13:40:50|45597.6|45557.6|45597.6|45557.6|45602.6|45562.6|45588|45548|18
1646142060000|2022-03-01 13:41:00|45612.6|45572.6|45612.6|45572.6|45612.6|45572.6|45612.6|45572.6|6
1646142070000|2022-03-01 13:41:10|45622.6|45582.6|45631.8|45591.8|45631.8|45591.8|45622.6|45582.6|20
1646142080000|2022-03-01 13:41:20|45632.6|45592.6|45647.6|45607.6|45652.6|45612.6|45627.6|45587.6|9
1646142090000|2022-03-01 13:41:30|45642.6|45602.6|45657.6|45617.6|45657.6|45617.6|45642.6|45602.6|7
1646142100000|2022-03-01 13:41:40|45657.2|45617.2|45637.6|45597.6|45657.2|45617.2|45632.6|45592.6|4
1646142110000|2022-03-01 13:41:50|45633|45593|45642.6|45602.6|45642.6|45602.6|45632.6|45592.6|2
1646142120000|2022-03-01 13:42:00|45637.6|45597.6|45643.4|45603.4|45643.4|45603.4|45637.6|45597.6|29
1646142130000|2022-03-01 13:42:10|45638.7|45598.7|45648.4|45608.4|45653|45613|45638.7|45598.7|4
1646142140000|2022-03-01 13:42:20|45653|45613|45648.4|45608.4|45653|45613|45648.4|45608.4|0
1646142150000|2022-03-01 13:42:30|45638.4|45598.4|45633.4|45593.4|45638.4|45598.4|45633.4|45593.4|4
1646142170000|2022-03-01 13:42:50|45638|45598|45638|45598|45638.4|45598.4|45638|45598|4
1646142180000|2022-03-01 13:43:00|45638.4|45598.4|45638|45598|45638.4|45598.4|45638|45598|0
1646142190000|2022-03-01 13:43:10|45633.4|45593.4|45638|45598|45638.4|45598.4|45633.4|45593.4|1
1646142200000|2022-03-01 13:43:20|45638.4|45598.4|45638|45598|45638.4|45598.4|45633.4|45593.4|2
1646142210000|2022-03-01 13:43:30|45642.6|45602.6|45633|45593|45642.6|45602.6|45633|45593|2
1646142220000|2022-03-01 13:43:40|45646.8|45606.8|45648.4|45608.4|45648.4|45608.4|45646.8|45606.8|2
1646142230000|2022-03-01 13:43:50|45653|45613|45648.4|45608.4|45653|45613|45648.4|45608.4|0
1646142240000|2022-03-01 13:44:00|45643.7|45603.7|45653.4|45613.4|45653.4|45613.4|45638.4|45598.4|5
1646142250000|2022-03-01 13:44:10|45634.9|45594.9|45633.4|45593.4|45634.9|45594.9|45633.4|45593.4|11
1646142260000|2022-03-01 13:44:20|45633.7|45593.7|45643.4|45603.4|45643.4|45603.4|45633|45593|18
1646142270000|2022-03-01 13:44:30|45663.4|45623.4|45703.4|45663.4|45703.4|45663.4|45663.4|45623.4|23
1646142280000|2022-03-01 13:44:40|45708.4|45668.4|45708.4|45668.4|45713.4|45673.4|45708.4|45668.4|11
1646142290000|2022-03-01 13:44:50|45703|45663|45708.7|45668.7|45713.7|45673.7|45703|45663|7
1646145000000|2022-03-01 14:30:00|45824.7|45784.7|45818.9|45778.9|45838.1|45798.1|45783.1|45743.1|415
1646145010000|2022-03-01 14:30:10|45819.3|45779.3|45753.1|45713.1|45838.5|45798.5|45723.1|45683.1|123
1646145020000|2022-03-01 14:30:20|45748.1|45708.1|45618.1|45578.1|45752|45712|45588.1|45548.1|79
1646145030000|2022-03-01 14:30:30|45613.1|45573.1|45683.1|45643.1|45693.1|45653.1|45598.1|45558.1|62
1646145040000|2022-03-01 14:30:40|45682.8|45642.8|45633.9|45593.9|45688.1|45648.1|45603.9|45563.9|91
1646145050000|2022-03-01 14:30:50|45633.5|45593.5|45618.5|45578.5|45643.9|45603.9|45579.3|45539.3|45
1646145060000|2022-03-01 14:31:00|45623.9|45583.9|45584.7|45544.7|45648.9|45608.9|45584.7|45544.7|41
1646145070000|2022-03-01 14:31:10|45579.3|45539.3|45549.7|45509.7|45589.7|45549.7|45549.7|45509.7|30
1646145080000|2022-03-01 14:31:20|45540.1|45500.1|45560.4|45520.4|45570.1|45530.1|45539.7|45499.7|25
1646145090000|2022-03-01 14:31:30|45560.1|45520.1|45564.7|45524.7|45565.1|45525.1|45525.4|45485.4|55
1646145100000|2022-03-01 14:31:40|45565|45525|45584.7|45544.7|45600|45560|45560|45520|69
1646145110000|2022-03-01 14:31:50|45580|45540|45555.4|45515.4|45580|45540|45555.4|45515.4|47
1646145120000|2022-03-01 14:32:00|45555|45515|45426.2|45386.2|45555|45515|45416.6|45376.6|92
1646145130000|2022-03-01 14:32:10|45436.6|45396.6|45431.6|45391.6|45476.2|45436.2|45416.6|45376.6|70
1646145140000|2022-03-01 14:32:20|45441.2|45401.2|45371.6|45331.6|45441.6|45401.6|45351.6|45311.6|118
1646145150000|2022-03-01 14:32:30|45371.2|45331.2|45371.2|45331.2|45391.2|45351.2|45366.2|45326.2|24
1646145160000|2022-03-01 14:32:40|45370.8|45330.8|45381.2|45341.2|45386.2|45346.2|45351.6|45311.6|22
1646145170000|2022-03-01 14:32:50|45371.2|45331.2|45415.4|45375.4|45420.8|45380.8|45360.8|45320.8|34
1646145180000|2022-03-01 14:33:00|45425.4|45385.4|45360.8|45320.8|45440|45400|45356.2|45316.2|64
1646145190000|2022-03-01 14:33:10|45400.8|45360.8|45355.4|45315.4|45415.8|45375.8|45355.4|45315.4|65
1646145200000|2022-03-01 14:33:20|45360.8|45320.8|45360.4|45320.4|45380.4|45340.4|45306.2|45266.2|51
1646145210000|2022-03-01 14:33:30|45360.8|45320.8|45370.8|45330.8|45380.4|45340.4|45360.4|45320.4|9
1646145220000|2022-03-01 14:33:40|45380|45340|45355.8|45315.8|45381.2|45341.2|45306.2|45266.2|31
1646145230000|2022-03-01 14:33:50|45345.8|45305.8|45350.4|45310.4|45350.4|45310.4|45321.2|45281.2|64
1646145240000|2022-03-01 14:34:00|45341.2|45301.2|45350.4|45310.4|45370|45330|45340.4|45300.4|19
1646145250000|2022-03-01 14:34:10|45351.2|45311.2|45390|45350|45390|45350|45330|45290|42
1646145260000|2022-03-01 14:34:20|45390.4|45350.4|45459.7|45419.7|45460|45420|45390.4|45350.4|41
1646145270000|2022-03-01 14:34:30|45469.3|45429.3|45440|45400|45469.7|45429.7|45429.7|45389.7|10
1646145280000|2022-03-01 14:34:40|45445|45405|45400.8|45360.8|45445|45405|45400.8|45360.8|13
1646145290000|2022-03-01 14:34:50|45400.4|45360.4|45440.4|45400.4|45440.8|45400.8|45400|45360|16
1646145300000|2022-03-01 14:35:00|45440.8|45400.8|45395.4|45355.4|45450.4|45410.4|45395.4|45355.4|56
1646145310000|2022-03-01 14:35:10|45390.4|45350.4|45380.4|45340.4|45430|45390|45380.4|45340.4|45
1646145320000|2022-03-01 14:35:20|45380|45340|45350.4|45310.4|45380.4|45340.4|45339.6|45299.6|28
1646145330000|2022-03-01 14:35:30|45349.6|45309.6|45374.6|45334.6|45379.6|45339.6|45349.6|45309.6|20
1646145340000|2022-03-01 14:35:40|45394.3|45354.3|45399.3|45359.3|45399.6|45359.6|45355|45315|43
1646145350000|2022-03-01 14:35:50|45399.6|45359.6|45369.3|45329.3|45409.6|45369.6|45369.3|45329.3|27
1646145360000|2022-03-01 14:36:00|45379.3|45339.3|45369.6|45329.6|45379.6|45339.6|45369.3|45329.3|12
1646145370000|2022-03-01 14:36:10|45374.3|45334.3|45384.6|45344.6|45384.6|45344.6|45369.3|45329.3|22
1646145380000|2022-03-01 14:36:20|45414.6|45374.6|45419.6|45379.6|45424.6|45384.6|45414.6|45374.6|49
1646145390000|2022-03-01 14:36:30|45424.6|45384.6|45464.6|45424.6|45469.6|45429.6|45419.6|45379.6|31
1646145400000|2022-03-01 14:36:40|45459.6|45419.6|45469.6|45429.6|45493.9|45453.9|45459.6|45419.6|115
1646145410000|2022-03-01 14:36:50|45465|45425|45469.6|45429.6|45469.6|45429.6|45444.3|45404.3|18
1646145420000|2022-03-01 14:37:00|45474.6|45434.6|45474.6|45434.6|45484.6|45444.6|45469.3|45429.3|16
1646145430000|2022-03-01 14:37:10|45479.3|45439.3|45493.5|45453.5|45493.9|45453.9|45479.3|45439.3|29
1646145440000|2022-03-01 14:37:20|45493.9|45453.9|45458.9|45418.9|45513.9|45473.9|45458.9|45418.9|33
1646145450000|2022-03-01 14:37:30|45458.5|45418.5|45498.5|45458.5|45503.5|45463.5|45453.5|45413.5|21
1646145460000|2022-03-01 14:37:40|45493.5|45453.5|45508.5|45468.5|45542.7|45502.7|45483.1|45443.1|98
1646145470000|2022-03-01 14:37:50|45513.5|45473.5|45556.2|45516.2|45576.2|45536.2|45507.7|45467.7|60
1646145480000|2022-03-01 14:38:00|45551.6|45511.6|45471.9|45431.9|45556.2|45516.2|45471.9|45431.9|86
1646145490000|2022-03-01 14:38:10|45472.3|45432.3|45516.2|45476.2|45516.2|45476.2|45472.3|45432.3|24
1646145500000|2022-03-01 14:38:20|45516.9|45476.9|45511.6|45471.6|45541.2|45501.2|45501.6|45461.6|14
1646145510000|2022-03-01 14:38:30|45506.9|45466.9|45506.6|45466.6|45516.2|45476.2|45501.6|45461.6|25
1646145520000|2022-03-01 14:38:40|45496.2|45456.2|45496.6|45456.6|45506.6|45466.6|45471.6|45431.6|31
1646145530000|2022-03-01 14:38:50|45491.9|45451.9|45485.8|45445.8|45496.6|45456.6|45485.4|45445.4|34
1646145540000|2022-03-01 14:39:00|45490.4|45450.4|45475.8|45435.8|45490.8|45450.8|45460.8|45420.8|19
1646145550000|2022-03-01 14:39:10|45480.8|45440.8|45475.8|45435.8|45500.4|45460.4|45471.2|45431.2|19
1646145560000|2022-03-01 14:39:20|45461.2|45421.2|45446.2|45406.2|45461.2|45421.2|45446.2|45406.2|8
1646145570000|2022-03-01 14:39:30|45441.6|45401.6|45416.6|45376.6|45446.6|45406.6|45416.6|45376.6|20
1646145580000|2022-03-01 14:39:40|45421.6|45381.6|45436.6|45396.6|45436.6|45396.6|45416.9|45376.9|31
1646145590000|2022-03-01 14:39:50|45446.2|45406.2|45446.6|45406.6|45451.6|45411.6|45436.9|45396.9|14
1646145600000|2022-03-01 14:40:00|45451.6|45411.6|45426.2|45386.2|45451.6|45411.6|45421.6|45381.6|36
1646145610000|2022-03-01 14:40:10|45436.2|45396.2|45441.5|45401.5|45441.5|45401.5|45431.5|45391.5|10
1646145620000|2022-03-01 14:40:20|45446.2|45406.2|45411.9|45371.9|45446.2|45406.2|45411.9|45371.9|25
1646145630000|2022-03-01 14:40:30|45411.2|45371.2|45421.5|45381.5|45421.5|45381.5|45406.5|45366.5|11
1646145640000|2022-03-01 14:40:40|45396.9|45356.9|45377.3|45337.3|45397.3|45357.3|45376.9|45336.9|3
1646145650000|2022-03-01 14:40:50|45386.9|45346.9|45372.3|45332.3|45392.3|45352.3|45372.3|45332.3|37
1646145660000|2022-03-01 14:41:00|45376.9|45336.9|45436.5|45396.5|45436.5|45396.5|45376.9|45336.9|19
1646145670000|2022-03-01 14:41:10|45436.9|45396.9|45456.2|45416.2|45456.5|45416.5|45416.9|45376.9|12
1646145680000|2022-03-01 14:41:20|45456.5|45416.5|45446.9|45406.9|45456.5|45416.5|45446.9|45406.9|22
1646145690000|2022-03-01 14:41:30|45456.2|45416.2|45457.7|45417.7|45466.2|45426.2|45447.3|45407.3|41
1646145700000|2022-03-01 14:41:40|45462.7|45422.7|45447.7|45407.7|45462.7|45422.7|45437.7|45397.7|15
1646145710000|2022-03-01 14:41:50|45443.1|45403.1|45371.9|45331.9|45447.7|45407.7|45371.9|45331.9|44
1646145720000|2022-03-01 14:42:00|45381.9|45341.9|45307.3|45267.3|45386.9|45346.9|45291.9|45251.9|105
1646145730000|2022-03-01 14:42:10|45306.9|45266.9|45346.9|45306.9|45366.5|45326.5|45306.9|45266.9|19
1646145740000|2022-03-01 14:42:20|45347.3|45307.3|45356.9|45316.9|45361.5|45321.5|45341.5|45301.5|12
1646145750000|2022-03-01 14:42:30|45351.5|45311.5|45321.5|45281.5|45351.5|45311.5|45321.5|45281.5|13
1646145760000|2022-03-01 14:42:40|45326.5|45286.5|45303.1|45263.1|45336.2|45296.2|45303.1|45263.1|89
1646145770000|2022-03-01 14:42:50|45307.7|45267.7|45222.3|45182.3|45307.7|45267.7|45213.1|45173.1|30
1646145780000|2022-03-01 14:43:00|45227.7|45187.7|45243.1|45203.1|45257.7|45217.7|45227.7|45187.7|16
1646145790000|2022-03-01 14:43:10|45237.7|45197.7|45237.7|45197.7|45248.1|45208.1|45207.7|45167.7|29
1646145800000|2022-03-01 14:43:20|45238.1|45198.1|45267.7|45227.7|45277.3|45237.3|45232.3|45192.3|24
1646145810000|2022-03-01 14:43:30|45267.3|45227.3|45266.9|45226.9|45282.3|45242.3|45252.3|45212.3|21
1646145820000|2022-03-01 14:43:40|45257.3|45217.3|45262.3|45222.3|45271.5|45231.5|45252.3|45212.3|11
1646145830000|2022-03-01 14:43:50|45257.7|45217.7|45296.9|45256.9|45296.9|45256.9|45252.3|45212.3|14
1646145840000|2022-03-01 14:44:00|45297.3|45257.3|45306.9|45266.9|45312.3|45272.3|45282.3|45242.3|43
1646145850000|2022-03-01 14:44:10|45311.9|45271.9|45341.9|45301.9|45351.9|45311.9|45307.3|45267.3|7
1646145860000|2022-03-01 14:44:20|45326.9|45286.9|45312.7|45272.7|45327.3|45287.3|45297.3|45257.3|12
1646145870000|2022-03-01 14:44:30|45312.3|45272.3|45312.3|45272.3|45317.3|45277.3|45292.3|45252.3|24
1646145880000|2022-03-01 14:44:40|45316.9|45276.9|45302.3|45262.3|45332.3|45292.3|45302.3|45262.3|34
1646145890000|2022-03-01 14:44:50|45307.3|45267.3|45331.9|45291.9|45331.9|45291.9|45291.9|45251.9|17
1646145900000|2022-03-01 14:45:00|45321.9|45281.9|45336.1|45296.1|45346.9|45306.9|45308.1|45268.1|66
1646145910000|2022-03-01 14:45:10|45321.9|45281.9|45278.4|45238.4|45321.9|45281.9|45258.8|45218.8|26
1646145920000|2022-03-01 14:45:20|45278.8|45238.8|45268.1|45228.1|45297.7|45257.7|45242.7|45202.7|50
1646145930000|2022-03-01 14:45:30|45273.1|45233.1|45243.8|45203.8|45293.1|45253.1|45238.4|45198.4|9
1646145940000|2022-03-01 14:45:40|45253.4|45213.4|45268.4|45228.4|45268.4|45228.4|45248.4|45208.4|12
1646145950000|2022-03-01 14:45:50|45273.4|45233.4|45288.1|45248.1|45288.1|45248.1|45268.4|45228.4|7
1646145960000|2022-03-01 14:46:00|45288.4|45248.4|45307.7|45267.7|45313.8|45273.8|45283.8|45243.8|9
1646145970000|2022-03-01 14:46:10|45303.1|45263.1|45272.7|45232.7|45313.8|45273.8|45266.9|45226.9|15
1646145980000|2022-03-01 14:46:20|45268.1|45228.1|45267.7|45227.7|45277.3|45237.3|45267.7|45227.7|7
1646145990000|2022-03-01 14:46:30|45267.3|45227.3|45246.9|45206.9|45282.3|45242.3|45227.3|45187.3|20
1646146000000|2022-03-01 14:46:40|45242.7|45202.7|45247.7|45207.7|45257.7|45217.7|45242.7|45202.7|12
1646146010000|2022-03-01 14:46:50|45232.3|45192.3|45232.7|45192.7|45237.3|45197.3|45222.3|45182.3|26
1646146020000|2022-03-01 14:47:00|45237.7|45197.7|45237.7|45197.7|45252.3|45212.3|45237.3|45197.3|31
1646146030000|2022-03-01 14:47:10|45242.7|45202.7|45243.1|45203.1|45257.7|45217.7|45236.9|45196.9|36
1646146040000|2022-03-01 14:47:20|45247.7|45207.7|45263.1|45223.1|45263.1|45223.1|45233.1|45193.1|19
1646146050000|2022-03-01 14:47:30|45267.7|45227.7|45258.1|45218.1|45308.1|45268.1|45253.4|45213.4|39
1646146060000|2022-03-01 14:47:40|45253.1|45213.1|45277.7|45237.7|45282.3|45242.3|45253.1|45213.1|15
1646146070000|2022-03-01 14:47:50|45278.1|45238.1|45273.1|45233.1|45278.1|45238.1|45272.7|45232.7|8
1646146080000|2022-03-01 14:48:00|45248.4|45208.4|45232.7|45192.7|45253.1|45213.1|45227.7|45187.7|13
1646146090000|2022-03-01 14:48:10|45228.1|45188.1|45212.3|45172.3|45228.1|45188.1|45212.3|45172.3|24
1646146100000|2022-03-01 14:48:20|45207.7|45167.7|45222.3|45182.3|45222.3|45182.3|45207.7|45167.7|8
1646146110000|2022-03-01 14:48:30|45226.9|45186.9|45217.3|45177.3|45227.3|45187.3|45207.3|45167.3|10
1646146120000|2022-03-01 14:48:40|45222.3|45182.3|45186.9|45146.9|45227.3|45187.3|45182.3|45142.3|30
1646146130000|2022-03-01 14:48:50|45187.3|45147.3|45216.9|45176.9|45216.9|45176.9|45187.3|45147.3|23
1646146140000|2022-03-01 14:49:00|45212.3|45172.3|45216.9|45176.9|45216.9|45176.9|45202.3|45162.3|18
1646146150000|2022-03-01 14:49:10|45221.5|45181.5|45237.7|45197.7|45237.7|45197.7|45197.7|45157.7|7
1646146160000|2022-03-01 14:49:20|45246.9|45206.9|45217.3|45177.3|45256.9|45216.9|45212.3|45172.3|19
1646146170000|2022-03-01 14:49:30|45217.7|45177.7|45222.3|45182.3|45227.3|45187.3|45212.3|45172.3|11
1646146180000|2022-03-01 14:49:40|45217.7|45177.7|45271.9|45231.9|45271.9|45231.9|45212.3|45172.3|26
1646146190000|2022-03-01 14:49:50|45276.9|45236.9|45281.9|45241.9|45281.9|45241.9|45257.3|45217.3|35
1646146200000|2022-03-01 14:50:00|45267.7|45227.7|45292.3|45252.3|45292.3|45252.3|45267.7|45227.7|22
1646146210000|2022-03-01 14:50:10|45302.3|45262.3|45287.7|45247.7|45302.7|45262.7|45278.4|45238.4|19
1646146220000|2022-03-01 14:50:20|45263.4|45223.4|45237.7|45197.7|45267.7|45227.7|45223|45183|51
1646146230000|2022-03-01 14:50:30|45243.4|45203.4|45213|45173|45248|45208|45213|45173|39
1646146240000|2022-03-01 14:50:40|45217.7|45177.7|45257.7|45217.7|45257.7|45217.7|45217.7|45177.7|9
1646146250000|2022-03-01 14:50:50|45252.7|45212.7|45253|45213|45272.7|45232.7|45247.7|45207.7|26
1646146260000|2022-03-01 14:51:00|45253.4|45213.4|45277.7|45237.7|45293|45253|45248.4|45208.4|16
1646146270000|2022-03-01 14:51:10|45287.7|45247.7|45293|45253|45316.9|45276.9|45282.7|45242.7|6
1646146280000|2022-03-01 14:51:20|45297.6|45257.6|45297.6|45257.6|45307.6|45267.6|45288|45248|9
1646146290000|2022-03-01 14:51:30|45303|45263|45336.9|45296.9|45337.6|45297.6|45303|45263|22
1646146300000|2022-03-01 14:51:40|45337.6|45297.6|45333|45293|45347.6|45307.6|45333|45293|35
1646146310000|2022-03-01 14:51:50|45337.6|45297.6|45306.9|45266.9|45343|45303|45306.9|45266.9|58
1646146320000|2022-03-01 14:52:00|45302.3|45262.3|45316.9|45276.9|45326.9|45286.9|45301.9|45261.9|5
1646146330000|2022-03-01 14:52:10|45312.3|45272.3|45292.3|45252.3|45317.3|45277.3|45287.6|45247.6|32
1646146340000|2022-03-01 14:52:20|45296.9|45256.9|45307.3|45267.3|45316.9|45276.9|45296.9|45256.9|22
1646146350000|2022-03-01 14:52:30|45306.9|45266.9|45282.3|45242.3|45306.9|45266.9|45277.3|45237.3|32
1646146360000|2022-03-01 14:52:40|45287.3|45247.3|45286.9|45246.9|45296.9|45256.9|45276.9|45236.9|28
1646146370000|2022-03-01 14:52:50|45287.3|45247.3|45296.9|45256.9|45301.9|45261.9|45286.9|45246.9|14
1646146380000|2022-03-01 14:53:00|45292.3|45252.3|45296.9|45256.9|45296.9|45256.9|45281.9|45241.9|19
1646146390000|2022-03-01 14:53:10|45292.3|45252.3|45311.9|45271.9|45311.9|45271.9|45291.9|45251.9|10
1646146400000|2022-03-01 14:53:20|45306.9|45266.9|45266.9|45226.9|45306.9|45266.9|45266.9|45226.9|12
1646146410000|2022-03-01 14:53:30|45271.5|45231.5|45272.3|45232.3|45276.9|45236.9|45271.5|45231.5|2
1646146420000|2022-03-01 14:53:40|45276.9|45236.9|45282.6|45242.6|45296.9|45256.9|45276.9|45236.9|4
1646146430000|2022-03-01 14:53:50|45282.3|45242.3|45287.3|45247.3|45292.3|45252.3|45282.3|45242.3|9
1646146440000|2022-03-01 14:54:00|45286.9|45246.9|45262.3|45222.3|45286.9|45246.9|45261.9|45221.9|68
1646146450000|2022-03-01 14:54:10|45267.3|45227.3|45256.9|45216.9|45267.3|45227.3|45247.3|45207.3|7
1646146460000|2022-03-01 14:54:20|45261.5|45221.5|45271.9|45231.9|45271.9|45231.9|45261.5|45221.5|17
1646146470000|2022-03-01 14:54:30|45266.9|45226.9|45256.9|45216.9|45266.9|45226.9|45236.9|45196.9|15
1646146480000|2022-03-01 14:54:40|45262.2|45222.2|45257.2|45217.2|45262.2|45222.2|45252.2|45212.2|15
1646146490000|2022-03-01 14:54:50|45262.2|45222.2|45246.9|45206.9|45267.2|45227.2|45242.2|45202.2|10
1646146500000|2022-03-01 14:55:00|45242.2|45202.2|45256.9|45216.9|45272.2|45232.2|45232.2|45192.2|21
1646146510000|2022-03-01 14:55:10|45257.2|45217.2|45266.9|45226.9|45272.2|45232.2|45256.9|45216.9|7
1646146520000|2022-03-01 14:55:20|45261.9|45221.9|45277.6|45237.6|45287.6|45247.6|45257.2|45217.2|55
1646146530000|2022-03-01 14:55:30|45282.2|45242.2|45306.9|45266.9|45311.9|45271.9|45277.6|45237.6|60
1646146540000|2022-03-01 14:55:40|45302.2|45262.2|45302.2|45262.2|45311.9|45271.9|45287.6|45247.6|15
1646146550000|2022-03-01 14:55:50|45302.6|45262.6|45292.2|45252.2|45311.9|45271.9|45292.2|45252.2|25
1646146560000|2022-03-01 14:56:00|45283|45243|45262.2|45222.2|45283|45243|45262.2|45222.2|16
1646146570000|2022-03-01 14:56:10|45276.9|45236.9|45311.9|45271.9|45311.9|45271.9|45262.2|45222.2|45
1646146580000|2022-03-01 14:56:20|45322.2|45282.2|45382.6|45342.6|45386.9|45346.9|45322.2|45282.2|54
1646146590000|2022-03-01 14:56:30|45382.2|45342.2|45376.9|45336.9|45441.9|45401.9|45372.2|45332.2|90
1646146600000|2022-03-01 14:56:40|45372.2|45332.2|45402.2|45362.2|45416.9|45376.9|45371.9|45331.9|39
1646146610000|2022-03-01 14:56:50|45392.6|45352.6|45412.6|45372.6|45441.1|45401.1|45392.2|45352.2|112
1646146620000|2022-03-01 14:57:00|45412.2|45372.2|45402.2|45362.2|45436.9|45396.9|45377.2|45337.2|31
1646146630000|2022-03-01 14:57:10|45406.9|45366.9|45386.8|45346.8|45406.9|45366.9|45382.2|45342.2|12
1646146640000|2022-03-01 14:57:20|45387.2|45347.2|45377.2|45337.2|45387.2|45347.2|45377.2|45337.2|5
1646146650000|2022-03-01 14:57:30|45372.2|45332.2|45367.6|45327.6|45372.2|45332.2|45367.2|45327.2|6
1646146660000|2022-03-01 14:57:40|45367.2|45327.2|45362.2|45322.2|45367.2|45327.2|45356.8|45316.8|15
1646146670000|2022-03-01 14:57:50|45353|45313|45307.6|45267.6|45353|45313|45307.6|45267.6|16
1646146680000|2022-03-01 14:58:00|45333|45293|45252.6|45212.6|45333|45293|45248|45208|45
1646146690000|2022-03-01 14:58:10|45253|45213|45278|45238|45288|45248|45252.6|45212.6|16
1646146700000|2022-03-01 14:58:20|45276.5|45236.5|45303|45263|45303|45263|45276.5|45236.5|12
1646146710000|2022-03-01 14:58:30|45293|45253|45302.6|45262.6|45302.6|45262.6|45288|45248|3
1646146730000|2022-03-01 14:58:50|45307.6|45267.6|45297.6|45257.6|45307.6|45267.6|45288|45248|10
1646146740000|2022-03-01 14:59:00|45307.2|45267.2|45326.8|45286.8|45326.8|45286.8|45307.2|45267.2|9
1646146750000|2022-03-01 14:59:10|45331.5|45291.5|45332.6|45292.6|45332.6|45292.6|45312.6|45272.6|37
1646146760000|2022-03-01 14:59:20|45332.2|45292.2|45332.2|45292.2|45352.2|45312.2|45332.2|45292.2|34
1646146770000|2022-03-01 14:59:30|45304.5|45264.5|45277.6|45237.6|45312.2|45272.2|45257.6|45217.6|21
1646146780000|2022-03-01 14:59:40|45272.6|45232.6|45277.6|45237.6|45291.8|45251.8|45272.6|45232.6|3
1646146790000|2022-03-01 14:59:50|45273|45233|45252.6|45212.6|45277.6|45237.6|45252.6|45212.6|8
1646146800000|2022-03-01 15:00:00|45242.6|45202.6|45232.6|45192.6|45242.6|45202.6|45223|45183|22
1646146810000|2022-03-01 15:00:10|45228|45188|45207.6|45167.6|45238|45198|45203.8|45163.8|27
1646146820000|2022-03-01 15:00:20|45203|45163|45203.4|45163.4|45203.4|45163.4|45193.4|45153.4|17
1646146830000|2022-03-01 15:00:30|45198.8|45158.8|45208.4|45168.4|45208.4|45168.4|45198.4|45158.4|1
1646146840000|2022-03-01 15:00:40|45237.6|45197.6|45238|45198|45238|45198|45237.6|45197.6|4
1646146850000|2022-03-01 15:00:50|45203.8|45163.8|45233.8|45193.8|45258.4|45218.4|45203.8|45163.8|29
1646146860000|2022-03-01 15:01:00|45238.4|45198.4|45258.8|45218.8|45258.8|45218.8|45223.4|45183.4|3
1646146870000|2022-03-01 15:01:10|45263.8|45223.8|45288.4|45248.4|45288.4|45248.4|45253.8|45213.8|10
1646146880000|2022-03-01 15:01:20|45249.1|45209.1|45268.8|45228.8|45288.4|45248.4|45249.1|45209.1|29
1646146890000|2022-03-01 15:01:30|45278.4|45238.4|45278.4|45238.4|45283.8|45243.8|45263.4|45223.4|6
1646146900000|2022-03-01 15:01:40|45278|45238|45273.4|45233.4|45278|45238|45263.4|45223.4|2
1646146910000|2022-03-01 15:01:50|45268.8|45228.8|45258.8|45218.8|45268.8|45228.8|45258.8|45218.8|11
1646146920000|2022-03-01 15:02:00|45253.8|45213.8|45228.4|45188.4|45258.4|45218.4|45228.4|45188.4|54
1646146930000|2022-03-01 15:02:10|45219.1|45179.1|45218.8|45178.8|45219.1|45179.1|45203.8|45163.8|11
1646146940000|2022-03-01 15:02:20|45218.4|45178.4|45188.8|45148.8|45223|45183|45188.8|45148.8|25
1646146950000|2022-03-01 15:02:30|45184.5|45144.5|45168.8|45128.8|45193.8|45153.8|45168.8|45128.8|13
1646146960000|2022-03-01 15:02:40|45169.1|45129.1|45008.8|44968.8|45169.1|45129.1|45008.8|44968.8|32
1646146970000|2022-03-01 15:02:50|44998.8|44958.8|45008.8|44968.8|45023.8|44983.8|44988.8|44948.8|48
1646146980000|2022-03-01 15:03:00|45013.8|44973.8|44998.7|44958.7|45033.8|44993.8|44989.1|44949.1|27
1646146990000|2022-03-01 15:03:10|44999.1|44959.1|44944.5|44904.5|44999.1|44959.1|44944.5|44904.5|21
1646147000000|2022-03-01 15:03:20|44944.1|44904.1|44983.7|44943.7|44993.7|44953.7|44944.1|44904.1|16
1646147010000|2022-03-01 15:03:30|44984.1|44944.1|44968.4|44928.4|44998.4|44958.4|44963.7|44923.7|35
1646147020000|2022-03-01 15:03:40|44983.7|44943.7|45008.4|44968.4|45008.4|44968.4|44978.4|44938.4|21
1646147030000|2022-03-01 15:03:50|45008.7|44968.7|45058.4|45018.4|45059.1|45019.1|45008.7|44968.7|28
1646147040000|2022-03-01 15:04:00|45063.4|45023.4|45048.4|45008.4|45069.1|45029.1|45043.7|45003.7|5
1646147050000|2022-03-01 15:04:10|45028.7|44988.7|45049.1|45009.1|45049.1|45009.1|45028.4|44988.4|5
1646147060000|2022-03-01 15:04:20|45053.7|45013.7|45043.4|45003.4|45053.7|45013.7|45038.4|44998.4|8
1646147070000|2022-03-01 15:04:30|45043.7|45003.7|45033.4|44993.4|45048.7|45008.7|45033.4|44993.4|24
1646147080000|2022-03-01 15:04:40|45038.4|44998.4|45013.7|44973.7|45056.8|45016.8|45008.7|44968.7|11
1646147090000|2022-03-01 15:04:50|45018.4|44978.4|44994.1|44954.1|45018.7|44978.7|44988.7|44948.7|46
1646147100000|2022-03-01 15:05:00|44993.7|44953.7|45023.7|44983.7|45033.7|44993.7|44993.7|44953.7|17
1646147110000|2022-03-01 15:05:10|45019.1|44979.1|44988.7|44948.7|45019.1|44979.1|44983.7|44943.7|40
1646147120000|2022-03-01 15:05:20|44993.7|44953.7|44968.7|44928.7|44993.7|44953.7|44959.1|44919.1|23
1646147130000|2022-03-01 15:05:30|44978.7|44938.7|45028.4|44988.4|45033.7|44993.7|44978.4|44938.4|13
1646147140000|2022-03-01 15:05:40|45014.5|44974.5|45028.4|44988.4|45028.4|44988.4|45013.7|44973.7|9
1646147150000|2022-03-01 15:05:50|45023.7|44983.7|45028|44988|45028.4|44988.4|45018.4|44978.4|10
1646147160000|2022-03-01 15:06:00|45032.6|44992.6|45067.6|45027.6|45067.6|45027.6|45028.4|44988.4|25
1646147170000|2022-03-01 15:06:10|45063|45023|45077.6|45037.6|45078|45038|45057.6|45017.6|9
1646147180000|2022-03-01 15:06:20|45082.6|45042.6|45058|45018|45083|45043|45058|45018|38
1646147190000|2022-03-01 15:06:30|45053|45013|45057.6|45017.6|45058|45018|45037.6|44997.6|11
1646147200000|2022-03-01 15:06:40|45058|45018|45028|44988|45058.3|45018.3|45028|44988|14
1646147210000|2022-03-01 15:06:50|45032.6|44992.6|45008.3|44968.3|45038.3|44998.3|45008|44968|13
1646147220000|2022-03-01 15:07:00|44993.3|44953.3|44988.3|44948.3|44993.3|44953.3|44983.3|44943.3|28
1646147230000|2022-03-01 15:07:10|44998.3|44958.3|45003.7|44963.7|45008.3|44968.3|44993.7|44953.7|13
1646147240000|2022-03-01 15:07:20|44998.3|44958.3|44983.7|44943.7|45013|44973|44983.7|44943.7|17
1646147250000|2022-03-01 15:07:30|44983.3|44943.3|44989.1|44949.1|44993.7|44953.7|44978.3|44938.3|9
1646147260000|2022-03-01 15:07:40|44988.7|44948.7|44969.1|44929.1|44989.1|44949.1|44969.1|44929.1|9
1646147270000|2022-03-01 15:07:50|44968.3|44928.3|44949.1|44909.1|44968.3|44928.3|44944.1|44904.1|40
1646147280000|2022-03-01 15:08:00|44944.1|44904.1|45028.3|44988.3|45028.3|44988.3|44944.1|44904.1|35
1646147290000|2022-03-01 15:08:10|45028|44988|45017.6|44977.6|45042.2|45002.2|45017.6|44977.6|8
1646147300000|2022-03-01 15:08:20|45018|44978|44993|44953|45027.2|44987.2|44993|44953|24
1646147310000|2022-03-01 15:08:30|44998|44958|45003|44963|45003|44963|44993|44953|12
1646147320000|2022-03-01 15:08:40|44993.3|44953.3|44997.6|44957.6|44998.3|44958.3|44993|44953|102
1646147330000|2022-03-01 15:08:50|44997.2|44957.2|44993|44953|45007.6|44967.6|44992.6|44952.6|34
1646147340000|2022-03-01 15:09:00|44997.6|44957.6|45007.6|44967.6|45007.6|44967.6|44997.6|44957.6|12
1646147350000|2022-03-01 15:09:10|45012.2|44972.2|45032.2|44992.2|45032.2|44992.2|45012.2|44972.2|6
1646147360000|2022-03-01 15:09:20|45012.9|44972.9|45017.6|44977.6|45017.6|44977.6|45007.6|44967.6|13
1646147370000|2022-03-01 15:09:30|45022.9|44982.9|45027.6|44987.6|45037.6|44997.6|45022.9|44982.9|7
1646147380000|2022-03-01 15:09:40|45022.9|44982.9|45012.9|44972.9|45022.9|44982.9|45012.9|44972.9|8
1646147390000|2022-03-01 15:09:50|45018.3|44978.3|45008.3|44968.3|45027.6|44987.6|44997.6|44957.6|17
1646147400000|2022-03-01 15:10:00|45007.9|44967.9|45012.9|44972.9|45022.2|44982.2|45002.9|44962.9|6
1646147410000|2022-03-01 15:10:10|45012.6|44972.6|45002.9|44962.9|45012.9|44972.9|44992.9|44952.9|13
1646147420000|2022-03-01 15:10:20|45022.9|44982.9|45022.9|44982.9|45022.9|44982.9|45022.9|44982.9|4
1646147430000|2022-03-01 15:10:30|45027.6|44987.6|45017.9|44977.9|45027.6|44987.6|45017.9|44977.9|8
1646147440000|2022-03-01 15:10:40|45022.6|44982.6|45058.3|45018.3|45067.6|45027.6|45022.6|44982.6|43
1646147450000|2022-03-01 15:10:50|45057.9|45017.9|45062.9|45022.9|45062.9|45022.9|45047.6|45007.6|11
1646147460000|2022-03-01 15:11:00|45053.7|45013.7|45032.9|44992.9|45053.7|45013.7|45022.9|44982.9|15
1646147470000|2022-03-01 15:11:10|45037.6|44997.6|45027.6|44987.6|45037.6|44997.6|45027.6|44987.6|8
1646147480000|2022-03-01 15:11:20|45027.9|44987.9|45032.9|44992.9|45032.9|44992.9|45022.9|44982.9|4
1646147490000|2022-03-01 15:11:30|45037.6|44997.6|45037.6|44997.6|45052.9|45012.9|45037.6|44997.6|11
1646147500000|2022-03-01 15:11:40|45032.9|44992.9|45027.9|44987.9|45037.6|44997.6|45027.6|44987.6|14
1646147510000|2022-03-01 15:11:50|45022.9|44982.9|45022.5|44982.5|45032.9|44992.9|45022.5|44982.5|17
1646147520000|2022-03-01 15:12:00|45017.5|44977.5|45002.9|44962.9|45017.5|44977.5|44997.5|44957.5|3
1646147530000|2022-03-01 15:12:10|45002.5|44962.5|45017.5|44977.5|45017.5|44977.5|45002.5|44962.5|10
1646147540000|2022-03-01 15:12:20|45013.3|44973.3|45013.3|44973.3|45013.3|44973.3|45013.3|44973.3|22
1646147550000|2022-03-01 15:12:30|45007.9|44967.9|45003.3|44963.3|45007.9|44967.9|45003.3|44963.3|1
1646147560000|2022-03-01 15:12:40|45003.7|44963.7|45017.9|44977.9|45017.9|44977.9|45003.7|44963.7|6
1646147570000|2022-03-01 15:12:50|45018.3|44978.3|45023.7|44983.7|45023.7|44983.7|45018.3|44978.3|0
1646147580000|2022-03-01 15:13:00|45023.3|44983.3|45018.3|44978.3|45023.7|44983.7|45013.7|44973.7|3
1646147590000|2022-03-01 15:13:10|45004.5|44964.5|45004.1|44964.1|45004.5|44964.5|44994.5|44954.5|18
1646147600000|2022-03-01 15:13:20|45004.5|44964.5|45009.1|44969.1|45009.1|44969.1|45004.5|44964.5|7
1646147610000|2022-03-01 15:13:30|45004.1|44964.1|44998.3|44958.3|45004.1|44964.1|44994.9|44954.9|22
1646147620000|2022-03-01 15:13:40|44993.7|44953.7|44992.5|44952.5|45002.2|44962.2|44992.5|44952.5|29
1646147630000|2022-03-01 15:13:50|44992.9|44952.9|44992.2|44952.2|45007.5|44967.5|44992.2|44952.2|39
1646147640000|2022-03-01 15:14:00|45001.8|44961.8|45002.2|44962.2|45006.8|44966.8|44991.8|44951.8|21
1646147650000|2022-03-01 15:14:10|45006.8|44966.8|44996.8|44956.8|45011.8|44971.8|44991.8|44951.8|8
1646147660000|2022-03-01 15:14:20|45001.8|44961.8|45006.4|44966.4|45011.4|44971.4|45001.4|44961.4|27
1646147670000|2022-03-01 15:14:30|45006|44966|45001|44961|45006|44966|44996.4|44956.4|1
1646147680000|2022-03-01 15:14:40|44996.4|44956.4|45016|44976|45016.4|44976.4|44996.4|44956.4|5
1646147690000|2022-03-01 15:14:50|45011.4|44971.4|45001.8|44961.8|45011.4|44971.4|44992.1|44952.1|45
1646147700000|2022-03-01 15:15:00|45006.8|44966.8|45006.8|44966.8|45006.8|44966.8|44996.8|44956.8|9
1646147710000|2022-03-01 15:15:10|45016.8|44976.8|45016.8|44976.8|45016.8|44976.8|44996.8|44956.8|16
1646147720000|2022-03-01 15:15:20|45017.1|44977.1|45027.1|44987.1|45032.1|44992.1|45016.8|44976.8|15
1646147730000|2022-03-01 15:15:30|45022.5|44982.5|45042.1|45002.1|45042.1|45002.1|45022.5|44982.5|16
1646147740000|2022-03-01 15:15:40|45036.8|44996.8|45026.8|44986.8|45036.8|44996.8|45026.8|44986.8|9
1646147750000|2022-03-01 15:15:50|45021.8|44981.8|45017.5|44977.5|45031.4|44991.4|45012.5|44972.5|23
1646147760000|2022-03-01 15:16:00|45022.1|44982.1|45032.5|44992.5|45042.9|45002.9|45022.1|44982.1|8
1646147770000|2022-03-01 15:16:10|45042.5|45002.5|45052.9|45012.9|45052.9|45012.9|45042.5|45002.5|13
1646147780000|2022-03-01 15:16:20|45057.5|45017.5|45077.5|45037.5|45082.1|45042.1|45057.5|45017.5|14
1646147790000|2022-03-01 15:16:30|45077.1|45037.1|45076.8|45036.8|45077.1|45037.1|45062.1|45022.1|16
1646147800000|2022-03-01 15:16:40|45071.8|45031.8|45072.1|45032.1|45081.4|45041.4|45071.4|45031.4|23
1646147810000|2022-03-01 15:16:50|45062.1|45022.1|45072.1|45032.1|45082.1|45042.1|45062.1|45022.1|35
1646147820000|2022-03-01 15:17:00|45071.8|45031.8|45081.4|45041.4|45081.8|45041.8|45071.8|45031.8|23
1646147830000|2022-03-01 15:17:10|45082.1|45042.1|45066.7|45026.7|45082.1|45042.1|45066.7|45026.7|4
1646147840000|2022-03-01 15:17:20|45062.1|45022.1|45042.1|45002.1|45062.1|45022.1|45032.5|44992.5|6
1646147850000|2022-03-01 15:17:30|45052.1|45012.1|45062.1|45022.1|45062.1|45022.1|45052.1|45012.1|14
1646147860000|2022-03-01 15:17:40|45052.5|45012.5|45067.5|45027.5|45072.1|45032.1|45052.5|45012.5|12
1646147870000|2022-03-01 15:17:50|45072.1|45032.1|45062.5|45022.5|45072.1|45032.1|45052.5|45012.5|13
1646147880000|2022-03-01 15:18:00|45052.5|45012.5|45052.1|45012.1|45057.5|45017.5|45047.5|45007.5|12
1646147890000|2022-03-01 15:18:10|45057.5|45017.5|45067.5|45027.5|45067.5|45027.5|45052.1|45012.1|27
1646147900000|2022-03-01 15:18:20|45072.5|45032.5|45077.5|45037.5|45077.5|45037.5|45068.3|45028.3|162
1646147910000|2022-03-01 15:18:30|45077.9|45037.9|45067.5|45027.5|45077.9|45037.9|45062.9|45022.9|10
1646147920000|2022-03-01 15:18:40|45062.9|45022.9|45022.9|44982.9|45062.9|45022.9|45018.3|44978.3|24
1646147930000|2022-03-01 15:18:50|45002.1|44962.1|45026.7|44986.7|45031.7|44991.7|45002.1|44962.1|32
1646147940000|2022-03-01 15:19:00|45006.7|44966.7|45026|44986|45036.7|44996.7|45006.7|44966.7|28
1646147950000|2022-03-01 15:19:10|45016|44976|45016.4|44976.4|45031|44991|45006.7|44966.7|32
1646147960000|2022-03-01 15:19:20|45002.5|44962.5|45001|44961|45011|44971|44991.4|44951.4|52
1646147970000|2022-03-01 15:19:30|45005.6|44965.6|45011.4|44971.4|45019.8|44979.8|45001|44961|26
1646147980000|2022-03-01 15:19:40|45011|44971|45021.4|44981.4|45021.4|44981.4|45011|44971|0
1646147990000|2022-03-01 15:19:50|45021|44981|45031|44991|45031|44991|45011.3|44971.3|23
1646148000000|2022-03-01 15:20:00|45035.6|44995.6|45041.3|45001.3|45041.3|45001.3|45026|44986|29
1646148010000|2022-03-01 15:20:10|45032.1|44992.1|45031|44991|45036.3|44996.3|45030.6|44990.6|12
1646148020000|2022-03-01 15:20:20|45030.6|44990.6|45040.6|45000.6|45046|45006|45030.6|44990.6|26
1646148030000|2022-03-01 15:20:30|45035.6|44995.6|45025.6|44985.6|45035.6|44995.6|45020.6|44980.6|12
1646148040000|2022-03-01 15:20:40|45026|44986|45020.6|44980.6|45030.6|44990.6|45020.6|44980.6|4
1646148050000|2022-03-01 15:20:50|45010.6|44970.6|45015.6|44975.6|45020.6|44980.6|45010.6|44970.6|16
1646148060000|2022-03-01 15:21:00|45020.2|44980.2|45020.6|44980.6|45020.6|44980.6|45016|44976|10
1646148070000|2022-03-01 15:21:10|45010.6|44970.6|45015.2|44975.2|45025.6|44985.6|45010.6|44970.6|26
1646148080000|2022-03-01 15:21:20|45010.6|44970.6|45025.2|44985.2|45025.2|44985.2|45010.6|44970.6|17
1646148090000|2022-03-01 15:21:30|45025.6|44985.6|45025.2|44985.2|45030.6|44990.6|45025.2|44985.2|14
1646148100000|2022-03-01 15:21:40|45015.2|44975.2|45016|44976|45020.6|44980.6|45010.6|44970.6|16
1646148110000|2022-03-01 15:21:50|45015.6|44975.6|45021|44981|45030.2|44990.2|45015.6|44975.6|12
1646148120000|2022-03-01 15:22:00|45020.6|44980.6|45021|44981|45030.6|44990.6|45020.6|44980.6|41
1646148130000|2022-03-01 15:22:10|45016|44976|45021.3|44981.3|45026|44986|45011|44971|31
1646148140000|2022-03-01 15:22:20|45026|44986|45031.3|44991.3|45041.3|45001.3|45026|44986|22
1646148150000|2022-03-01 15:22:30|45026|44986|45035.9|44995.9|45036|44996|45026|44986|5
1646148160000|2022-03-01 15:22:40|45030.9|44990.9|45005.2|44965.2|45035.9|44995.9|45005.2|44965.2|18
1646148170000|2022-03-01 15:22:50|45004.8|44964.8|44995.2|44955.2|45005.2|44965.2|44990.2|44950.2|18
1646148180000|2022-03-01 15:23:00|44995.6|44955.6|45000.6|44960.6|45000.6|44960.6|44990.6|44950.6|3
1646148190000|2022-03-01 15:23:10|45005.2|44965.2|44995.6|44955.6|45005.2|44965.2|44990.6|44950.6|16
1646148200000|2022-03-01 15:23:20|44995.2|44955.2|44995.9|44955.9|44995.9|44955.9|44990.6|44950.6|10
1646148210000|2022-03-01 15:23:30|44991.3|44951.3|44995.2|44955.2|44995.2|44955.2|44990.9|44950.9|9
1646148220000|2022-03-01 15:23:40|44990.2|44950.2|44990.6|44950.6|44995.2|44955.2|44990.2|44950.2|35
1646148230000|2022-03-01 15:23:50|44995.2|44955.2|45015.2|44975.2|45015.6|44975.6|44990.2|44950.2|21
1646148240000|2022-03-01 15:24:00|45015.9|44975.9|45015.2|44975.2|45015.9|44975.9|45010.6|44970.6|3
1646148250000|2022-03-01 15:24:10|45010.6|44970.6|45000.6|44960.6|45010.6|44970.6|45000.6|44960.6|6
1646148260000|2022-03-01 15:24:20|45005.2|44965.2|45005.2|44965.2|45005.9|44965.9|45005.2|44965.2|6
1646148270000|2022-03-01 15:24:30|45004.8|44964.8|45005.2|44965.2|45030.2|44990.2|45004.8|44964.8|16
1646148280000|2022-03-01 15:24:40|45009.8|44969.8|45020.6|44980.6|45025.6|44985.6|45009.8|44969.8|7
1646148290000|2022-03-01 15:24:50|45025.2|44985.2|45015.2|44975.2|45025.2|44985.2|45010.6|44970.6|9
1646148300000|2022-03-01 15:25:00|45019.8|44979.8|45015.5|44975.5|45020.5|44980.5|45010.5|44970.5|14
1646148310000|2022-03-01 15:25:10|45015.2|44975.2|45025.9|44985.9|45025.9|44985.9|45015.2|44975.2|39
1646148320000|2022-03-01 15:25:20|45023.6|44983.6|44995.9|44955.9|45023.6|44983.6|44990.5|44950.5|90
1646148330000|2022-03-01 15:25:30|44990.9|44950.9|45001.3|44961.3|45001.3|44961.3|44990.5|44950.5|19
1646148340000|2022-03-01 15:25:40|45005.9|44965.9|45001.3|44961.3|45010.5|44970.5|45000.9|44960.9|8
1646148350000|2022-03-01 15:25:50|44990.9|44950.9|44990.9|44950.9|44995.9|44955.9|44990.9|44950.9|14
1646148360000|2022-03-01 15:26:00|44991.3|44951.3|45030.9|44990.9|45030.9|44990.9|44991.3|44951.3|26
1646148370000|2022-03-01 15:26:10|45035.9|44995.9|45035.9|44995.9|45041.3|45001.3|45031.3|44991.3|18
1646148380000|2022-03-01 15:26:20|45040.9|45000.9|45051.3|45011.3|45051.3|45011.3|45040.9|45000.9|21
1646148390000|2022-03-01 15:26:30|45041.3|45001.3|45051.3|45011.3|45051.3|45011.3|45040.9|45000.9|15
1646148400000|2022-03-01 15:26:40|45055.9|45015.9|45055.9|45015.9|45055.9|45015.9|45051.3|45011.3|5
1646148410000|2022-03-01 15:26:50|45060.9|45020.9|45050.9|45010.9|45061.3|45021.3|45050.9|45010.9|7
1646148420000|2022-03-01 15:27:00|45051.3|45011.3|45021.3|44981.3|45051.3|45011.3|45015.9|44975.9|16
1646148430000|2022-03-01 15:27:10|45020.9|44980.9|45021.3|44981.3|45021.3|44981.3|45020.9|44980.9|1
1646148440000|2022-03-01 15:27:20|45020.9|44980.9|45021.3|44981.3|45021.3|44981.3|45020.9|44980.9|6
1646148450000|2022-03-01 15:27:30|45020.9|44980.9|45015.9|44975.9|45020.9|44980.9|45011.3|44971.3|4
1646148460000|2022-03-01 15:27:40|45020.5|44980.5|45005.9|44965.9|45020.5|44980.5|45005.9|44965.9|5
1646148470000|2022-03-01 15:27:50|45011.3|44971.3|44995.9|44955.9|45011.3|44971.3|44990.9|44950.9|36
1646148480000|2022-03-01 15:28:00|45000.9|44960.9|45005.9|44965.9|45005.9|44965.9|44995.9|44955.9|6
1646148490000|2022-03-01 15:28:10|45005.5|44965.5|45005.9|44965.9|45010.9|44970.9|45000.9|44960.9|3
1646148500000|2022-03-01 15:28:20|45001.3|44961.3|45025.9|44985.9|45025.9|44985.9|45000.9|44960.9|4
1646148510000|2022-03-01 15:28:30|45026.3|44986.3|45035.9|44995.9|45035.9|44995.9|45026.3|44986.3|3
1646148520000|2022-03-01 15:28:40|45031.3|44991.3|45021.3|44981.3|45031.3|44991.3|45021.3|44981.3|26
1646148530000|2022-03-01 15:28:50|45015.9|44975.9|45020.9|44980.9|45020.9|44980.9|45015.9|44975.9|24
1646148540000|2022-03-01 15:29:00|45016.3|44976.3|45001.3|44961.3|45021.3|44981.3|44995.9|44955.9|22
1646148550000|2022-03-01 15:29:10|44995.9|44955.9|44995.9|44955.9|44995.9|44955.9|44990.9|44950.9|11
1646148560000|2022-03-01 15:29:20|44990.9|44950.9|44995.9|44955.9|44995.9|44955.9|44990.9|44950.9|4
1646148570000|2022-03-01 15:29:30|45000.9|44960.9|44936.7|44896.7|45000.9|44960.9|44936.7|44896.7|55
1646148580000|2022-03-01 15:29:40|44951.3|44911.3|44981.3|44941.3|44981.3|44941.3|44946.7|44906.7|28
1646148590000|2022-03-01 15:29:50|44996.7|44956.7|45016.7|44976.7|45021.3|44981.3|44996.7|44956.7|37
1646148600000|2022-03-01 15:30:00|45026.7|44986.7|45022.1|44982.1|45041.7|45001.7|45012.1|44972.1|22
1646148610000|2022-03-01 15:30:10|45036.7|44996.7|45046.7|45006.7|45052.1|45012.1|45022.1|44982.1|20
1646148620000|2022-03-01 15:30:20|45056.7|45016.7|45066.7|45026.7|45067.5|45027.5|45042.1|45002.1|14
1646148630000|2022-03-01 15:30:30|45067.1|45027.1|45057.1|45017.1|45072.1|45032.1|45052.5|45012.5|17
1646148640000|2022-03-01 15:30:40|45057.5|45017.5|45042.5|45002.5|45057.5|45017.5|45042.5|45002.5|19
1646148650000|2022-03-01 15:30:50|45042.1|45002.1|45057.1|45017.1|45057.1|45017.1|45042.1|45002.1|31
1646148660000|2022-03-01 15:31:00|45057.5|45017.5|45052.1|45012.1|45057.5|45017.5|45052.1|45012.1|0
1646148670000|2022-03-01 15:31:10|45057.1|45017.1|45052.1|45012.1|45057.1|45017.1|45047.5|45007.5|5
1646148680000|2022-03-01 15:31:20|45047.5|45007.5|45062.1|45022.1|45062.5|45022.5|45047.5|45007.5|11
1646148690000|2022-03-01 15:31:30|45072.1|45032.1|45073.2|45033.2|45083.2|45043.2|45067.5|45027.5|26
1646148700000|2022-03-01 15:31:40|45064|45024|45077.8|45037.8|45082.8|45042.8|45063.2|45023.2|33
1646148710000|2022-03-01 15:31:50|45072.8|45032.8|45072.8|45032.8|45072.8|45032.8|45058.2|45018.2|28
1646148720000|2022-03-01 15:32:00|45062.8|45022.8|45107.8|45067.8|45117.8|45077.8|45062.8|45022.8|19
1646148730000|2022-03-01 15:32:10|45112.5|45072.5|45157.8|45117.8|45167.5|45127.5|45112.5|45072.5|60
1646148740000|2022-03-01 15:32:20|45171.7|45131.7|45182.8|45142.8|45182.8|45142.8|45168.2|45128.2|40
1646148750000|2022-03-01 15:32:30|45177.8|45137.8|45162.8|45122.8|45178.2|45138.2|45157.8|45117.8|7
1646148760000|2022-03-01 15:32:40|45162.1|45122.1|45162.8|45122.8|45162.8|45122.8|45157.4|45117.4|5
1646148770000|2022-03-01 15:32:50|45168.2|45128.2|45172.8|45132.8|45177.8|45137.8|45167.8|45127.8|12
1646148780000|2022-03-01 15:33:00|45167.8|45127.8|45158.2|45118.2|45168.2|45128.2|45152.8|45112.8|17
1646148790000|2022-03-01 15:33:10|45157.8|45117.8|45182.8|45142.8|45187.4|45147.4|45157.8|45117.8|2
1646148800000|2022-03-01 15:33:20|45192.4|45152.4|45182.4|45142.4|45192.4|45152.4|45168.2|45128.2|23
1646148810000|2022-03-01 15:33:30|45182.8|45142.8|45182.8|45142.8|45192.8|45152.8|45182.1|45142.1|11
1646148820000|2022-03-01 15:33:40|45178.2|45138.2|45192.8|45152.8|45192.8|45152.8|45173.2|45133.2|10
1646148830000|2022-03-01 15:33:50|||||||||8
1646148840000|2022-03-01 15:34:00|45183.6|45143.6|45222.8|45182.8|45222.8|45182.8|45177.8|45137.8|21
1646148850000|2022-03-01 15:34:10|45222.1|45182.1|45212.8|45172.8|45222.1|45182.1|45202.8|45162.8|10
1646148860000|2022-03-01 15:34:20|45212.4|45172.4|45212.4|45172.4|45212.4|45172.4|45212.4|45172.4|0
1646148870000|2022-03-01 15:34:30|45187.4|45147.4|45187.8|45147.8|45187.8|45147.8|45182.8|45142.8|4
1646148880000|2022-03-01 15:34:40|45182.8|45142.8|45182.8|45142.8|45187.4|45147.4|45172.8|45132.8|22
1646148890000|2022-03-01 15:34:50|45187.8|45147.8|45197.8|45157.8|45202.8|45162.8|45187.8|45147.8|12
1646148900000|2022-03-01 15:35:00|45198.2|45158.2|45198.2|45158.2|45203.2|45163.2|45193.2|45153.2|21
1646148910000|2022-03-01 15:35:10|45193.2|45153.2|45192.8|45152.8|45202.8|45162.8|45173.6|45133.6|27
1646148920000|2022-03-01 15:35:20|45197.4|45157.4|45182.8|45142.8|45203.2|45163.2|45178.2|45138.2|11
1646148930000|2022-03-01 15:35:30|45178.2|45138.2|45182.8|45142.8|45182.8|45142.8|45173.2|45133.2|10
1646148940000|2022-03-01 15:35:40|45178.2|45138.2|45148.6|45108.6|45192.8|45152.8|45143.6|45103.6|28
1646148950000|2022-03-01 15:35:50|45144|45104|45153.6|45113.6|45153.6|45113.6|45133.6|45093.6|12
1646148960000|2022-03-01 15:36:00|45143.6|45103.6|45139|45099|45153.6|45113.6|45139|45099|16
1646148970000|2022-03-01 15:36:10|45143.6|45103.6|45134.4|45094.4|45144.8|45104.8|45134.4|45094.4|37
1646148980000|2022-03-01 15:36:20|45134|45094|45109.8|45069.8|45134.4|45094.4|45109.8|45069.8|33
1646148990000|2022-03-01 15:36:30|45104.4|45064.4|45114|45074|45114|45074|45104.4|45064.4|13
1646149000000|2022-03-01 15:36:40|45114.4|45074.4|45099|45059|45114.4|45074.4|45059.8|45019.8|23
1646149010000|2022-03-01 15:36:50|45094.4|45054.4|45085.1|45045.1|45104.4|45064.4|45080.5|45040.5|22
1646149020000|2022-03-01 15:37:00|45089.8|45049.8|45115.1|45075.1|45115.1|45075.1|45065.5|45025.5|50
1646149030000|2022-03-01 15:37:10|45120.1|45080.1|45096.3|45056.3|45120.1|45080.1|45090.5|45050.5|13
1646149040000|2022-03-01 15:37:20|45095.1|45055.1|45080.5|45040.5|45095.5|45055.5|45080.5|45040.5|12
1646149050000|2022-03-01 15:37:30|45075.1|45035.1|45075.1|45035.1|45075.5|45035.5|45075.1|45035.1|0
1646149060000|2022-03-01 15:37:40|45090.1|45050.1|45090.1|45050.1|45095.1|45055.1|45090.1|45050.1|9
1646149070000|2022-03-01 15:37:50|45090.5|45050.5|45070.5|45030.5|45095.1|45055.1|45065.1|45025.1|48
1646149080000|2022-03-01 15:38:00|45070.1|45030.1|45095.1|45055.1|45095.9|45055.9|45065.1|45025.1|22
1646149090000|2022-03-01 15:38:10|45090.5|45050.5|45095.1|45055.1|45095.5|45055.5|45085.1|45045.1|24
1646149100000|2022-03-01 15:38:20|45123.6|45083.6|45125.1|45085.1|45135.1|45095.1|45115.1|45075.1|29
1646149110000|2022-03-01 15:38:30|45120.5|45080.5|45135.1|45095.1|45135.1|45095.1|45115.1|45075.1|2
1646149120000|2022-03-01 15:38:40|45125.1|45085.1|45149.7|45109.7|45154.4|45114.4|45124.7|45084.7|9
1646149130000|2022-03-01 15:38:50|45144.4|45104.4|45144.4|45104.4|45144.4|45104.4|45134.4|45094.4|3
1646149140000|2022-03-01 15:39:00|45144.7|45104.7|45164.7|45124.7|45174.4|45134.4|45144.4|45104.4|16
1646149150000|2022-03-01 15:39:10|45165.1|45125.1|45190.1|45150.1|45190.1|45150.1|45150.5|45110.5|11
1646149160000|2022-03-01 15:39:20|45194.7|45154.7|45200.1|45160.1|45220.1|45180.1|45194.7|45154.7|14
1646149170000|2022-03-01 15:39:30|45200.5|45160.5|45214.4|45174.4|45214.7|45174.7|45195.1|45155.1|26
1646149180000|2022-03-01 15:39:40|45209.7|45169.7|45224.4|45184.4|45224.7|45184.7|45209.7|45169.7|9
1646149190000|2022-03-01 15:39:50|45224.7|45184.7|45190.5|45150.5|45224.7|45184.7|45185.9|45145.9|12
1646149200000|2022-03-01 15:40:00|45190.1|45150.1|45209.7|45169.7|45214.4|45174.4|45185.1|45145.1|13
1646149210000|2022-03-01 15:40:10|45195.5|45155.5|45195.1|45155.1|45200.1|45160.1|45190.1|45150.1|6
1646149220000|2022-03-01 15:40:20|45185.5|45145.5|45170.5|45130.5|45190.5|45150.5|45170.5|45130.5|9
1646149230000|2022-03-01 15:40:30|45175.1|45135.1|45175.1|45135.1|45180.1|45140.1|45165.9|45125.9|8
1646149240000|2022-03-01 15:40:40|45170.5|45130.5|45170.5|45130.5|45170.5|45130.5|45170.5|45130.5|5
1646149250000|2022-03-01 15:40:50|45170.1|45130.1|45180.1|45140.1|45180.1|45140.1|45165.1|45125.1|16
1646149260000|2022-03-01 15:41:00|45170.1|45130.1|45175.1|45135.1|45175.1|45135.1|45165.1|45125.1|11
1646149270000|2022-03-01 15:41:10|||||||||1
1646149280000|2022-03-01 15:41:20|45165.1|45125.1|45150.5|45110.5|45165.1|45125.1|45150.5|45110.5|24
1646149290000|2022-03-01 15:41:30|45145.1|45105.1|45145.1|45105.1|45145.1|45105.1|45145.1|45105.1|9
1646149300000|2022-03-01 15:41:40|45155.1|45115.1|45165.1|45125.1|45165.1|45125.1|45155.1|45115.1|16
1646149310000|2022-03-01 15:41:50|45160.1|45120.1|45165.1|45125.1|45165.1|45125.1|45160.1|45120.1|5
1646149320000|2022-03-01 15:42:00|45160.1|45120.1|45145.1|45105.1|45160.1|45120.1|45145.1|45105.1|11
1646149330000|2022-03-01 15:42:10|45154.3|45114.3|45150.5|45110.5|45155.1|45115.1|45150.5|45110.5|5
1646149340000|2022-03-01 15:42:20|45155.1|45115.1|45155.1|45115.1|45155.1|45115.1|45155.1|45115.1|0
1646149350000|2022-03-01 15:42:30|45155.5|45115.5|45150.5|45110.5|45169.7|45129.7|45150.1|45110.1|20
1646149360000|2022-03-01 15:42:40|45150.1|45110.1|45105.1|45065.1|45150.1|45110.1|45105.1|45065.1|1
1646149370000|2022-03-01 15:42:50|||||||||4
1646149380000|2022-03-01 15:43:00|45129.7|45089.7|45125.1|45085.1|45129.7|45089.7|45125.1|45085.1|9
1646149400000|2022-03-01 15:43:20|||||||||2
1646149410000|2022-03-01 15:43:30|45115.1|45075.1|45130.5|45090.5|45130.5|45090.5|45110.5|45070.5|24
1646149420000|2022-03-01 15:43:40|45135.1|45095.1|45130.5|45090.5|45139.7|45099.7|45130.5|45090.5|8
1646149430000|2022-03-01 15:43:50|45135.1|45095.1|45135.5|45095.5|45135.5|45095.5|45130.5|45090.5|0
1646149440000|2022-03-01 15:44:00|45135.1|45095.1|45150.5|45110.5|45150.5|45110.5|45135.1|45095.1|2
1646149450000|2022-03-01 15:44:10|45135.5|45095.5|45160.1|45120.1|45160.1|45120.1|45125.5|45085.5|25
1646149460000|2022-03-01 15:44:20|45165.1|45125.1|45160.5|45120.5|45175.1|45135.1|45160.1|45120.1|17
1646149470000|2022-03-01 15:44:30|45160.1|45120.1|45155.1|45115.1|45160.1|45120.1|45155.1|45115.1|0
1646149480000|2022-03-01 15:44:40|45145.1|45105.1|45125.5|45085.5|45145.1|45105.1|45125.5|45085.5|9
1646149490000|2022-03-01 15:44:50|45140.1|45100.1|45160.5|45120.5|45160.5|45120.5|45125.5|45085.5|37
1646149500000|2022-03-01 15:45:00|45150.5|45110.5|45150.5|45110.5|45175.1|45135.1|45150.1|45110.1|35
1646149510000|2022-03-01 15:45:10|45145.9|45105.9|45155.1|45115.1|45155.1|45115.1|45145.9|45105.9|1
1646149520000|2022-03-01 15:45:20|45159.7|45119.7|45165.1|45125.1|45165.1|45125.1|45155.1|45115.1|7
1646149530000|2022-03-01 15:45:30|45155.1|45115.1|45145.1|45105.1|45155.1|45115.1|45145.1|45105.1|10
1646149540000|2022-03-01 15:45:40|45145.5|45105.5|45145.1|45105.1|45145.5|45105.5|45140.5|45100.5|0
1646149550000|2022-03-01 15:45:50|45140.5|45100.5|45140.5|45100.5|45145.1|45105.1|45140.5|45100.5|1
1646149560000|2022-03-01 15:46:00|45145.1|45105.1|45155.1|45115.1|45155.1|45115.1|45135.5|45095.5|10
1646149570000|2022-03-01 15:46:10|45150.1|45110.1|45145.1|45105.1|45150.5|45110.5|45145.1|45105.1|0
1646149580000|2022-03-01 15:46:20|45140.5|45100.5|45160.1|45120.1|45160.1|45120.1|45140.5|45100.5|7
1646149590000|2022-03-01 15:46:30|45160.5|45120.5|45135.5|45095.5|45160.5|45120.5|45135.1|45095.1|3
1646149600000|2022-03-01 15:46:40|45135.1|45095.1|45150.1|45110.1|45150.5|45110.5|45135.1|45095.1|1
1646149610000|2022-03-01 15:46:50|45150.5|45110.5|45150.1|45110.1|45150.5|45110.5|45150.1|45110.1|2
1646149620000|2022-03-01 15:47:00|45155.1|45115.1|45150.5|45110.5|45155.5|45115.5|45145.9|45105.9|13
1646149630000|2022-03-01 15:47:10|45145.1|45105.1|45155.1|45115.1|45155.1|45115.1|45125.9|45085.9|22
1646149640000|2022-03-01 15:47:20|45150.5|45110.5|45150.1|45110.1|45150.5|45110.5|45140.5|45100.5|8
1646149650000|2022-03-01 15:47:30|45149.7|45109.7|45155.1|45115.1|45159.7|45119.7|45149.7|45109.7|3
1646149660000|2022-03-01 15:47:40|45179.7|45139.7|45175.1|45135.1|45185.1|45145.1|45175.1|45135.1|10
1646149670000|2022-03-01 15:47:50|45185.1|45145.1|45180.1|45140.1|45185.1|45145.1|45180.1|45140.1|11
1646149680000|2022-03-01 15:48:00|45179.7|45139.7|45185.1|45145.1|45194.7|45154.7|45179.7|45139.7|12
1646149690000|2022-03-01 15:48:10|45184.7|45144.7|45189.7|45149.7|45189.7|45149.7|45184.7|45144.7|4
1646149700000|2022-03-01 15:48:20|45184.7|45144.7|45189.7|45149.7|45194.7|45154.7|45184.7|45144.7|10
1646149710000|2022-03-01 15:48:30|45189.3|45149.3|45164.3|45124.3|45194.3|45154.3|45164.3|45124.3|19
1646149720000|2022-03-01 15:48:40|45149.7|45109.7|45149.7|45109.7|45149.7|45109.7|45145.1|45105.1|8
1646149730000|2022-03-01 15:48:50|45154.3|45114.3|45189.7|45149.7|45195.1|45155.1|45154.3|45114.3|14
1646149740000|2022-03-01 15:49:00|45185.1|45145.1|45184.7|45144.7|45185.1|45145.1|45174.3|45134.3|15
1646149750000|2022-03-01 15:49:10|45184.3|45144.3|45179.7|45139.7|45184.3|45144.3|45179.7|45139.7|1
1646149760000|2022-03-01 15:49:20|45179.3|45139.3|45184.7|45144.7|45184.7|45144.7|45170.5|45130.5|3
1646149770000|2022-03-01 15:49:30|45184.3|45144.3|45174.7|45134.7|45184.3|45144.3|45174.3|45134.3|0
1646149780000|2022-03-01 15:49:40|45174.3|45134.3|45169.7|45129.7|45174.3|45134.3|45164.3|45124.3|15
1646149790000|2022-03-01 15:49:50|45174.3|45134.3|45174.3|45134.3|45174.3|45134.3|45174.3|45134.3|1
1646149800000|2022-03-01 15:50:00|45183.5|45143.5|45184.3|45144.3|45184.3|45144.3|45179.3|45139.3|24
1646149810000|2022-03-01 15:50:10|45179.7|45139.7|45184.3|45144.3|45184.3|45144.3|45179.3|45139.3|4
1646149820000|2022-03-01 15:50:20|45189.3|45149.3|45174.3|45134.3|45189.3|45149.3|45174.3|45134.3|5
1646149840000|2022-03-01 15:50:40|45174.7|45134.7|45164.3|45124.3|45184.3|45144.3|45164.3|45124.3|19
1646149850000|2022-03-01 15:50:50|45169.3|45129.3|45174.7|45134.7|45174.7|45134.7|45164.3|45124.3|4
1646149860000|2022-03-01 15:51:00|45174.3|45134.3|45164.3|45124.3|45174.3|45134.3|45158.9|45118.9|12
1646149870000|2022-03-01 15:51:10|45168.9|45128.9|45173.5|45133.5|45178.1|45138.1|45168.9|45128.9|9
1646149880000|2022-03-01 15:51:20|45178.5|45138.5|45173.5|45133.5|45178.9|45138.9|45173.5|45133.5|0
1646149890000|2022-03-01 15:51:30|45164.3|45124.3|45158.9|45118.9|45168.9|45128.9|45158.9|45118.9|9
1646149900000|2022-03-01 15:51:40|45163.5|45123.5|45143.9|45103.9|45163.5|45123.5|45143.9|45103.9|23
1646149910000|2022-03-01 15:51:50|45144.3|45104.3|45154.3|45114.3|45158.9|45118.9|45144.3|45104.3|5
1646149920000|2022-03-01 15:52:00|45148.9|45108.9|45143.9|45103.9|45154.3|45114.3|45143.9|45103.9|6
1646149930000|2022-03-01 15:52:10|45144.3|45104.3|45144.3|45104.3|45148.9|45108.9|45143.9|45103.9|33
1646149940000|2022-03-01 15:52:20|45148.5|45108.5|45158.9|45118.9|45163.5|45123.5|45148.5|45108.5|47
1646149950000|2022-03-01 15:52:30|45149.3|45109.3|45138.9|45098.9|45149.3|45109.3|45133.9|45093.9|13
1646149960000|2022-03-01 15:52:40|45143.5|45103.5|45128.5|45088.5|45143.9|45103.9|45128.5|45088.5|11
1646149970000|2022-03-01 15:52:50|45123.5|45083.5|45113.5|45073.5|45128.9|45088.9|45113.5|45073.5|7
1646149980000|2022-03-01 15:53:00|45113.9|45073.9|45109.3|45069.3|45113.9|45073.9|45109.3|45069.3|15
1646149990000|2022-03-01 15:53:10|45108.9|45068.9|45104.3|45064.3|45114.3|45074.3|45104.3|45064.3|25
1646150000000|2022-03-01 15:53:20|45109.3|45069.3|45114.3|45074.3|45114.3|45074.3|45104.3|45064.3|12
1646150010000|2022-03-01 15:53:30|45108.9|45068.9|45138.9|45098.9|45138.9|45098.9|45094.3|45054.3|14
1646150020000|2022-03-01 15:53:40|45134.3|45094.3|45134.3|45094.3|45138.9|45098.9|45134.3|45094.3|1
1646150030000|2022-03-01 15:53:50|45133.9|45093.9|45128.9|45088.9|45138.9|45098.9|45128.9|45088.9|3
1646150040000|2022-03-01 15:54:00|45134.3|45094.3|45139.3|45099.3|45144.3|45104.3|45134.3|45094.3|2
1646150050000|2022-03-01 15:54:10|45138.9|45098.9|45139.7|45099.7|45148.9|45108.9|45138.9|45098.9|3
1646150060000|2022-03-01 15:54:20|45138.9|45098.9|45148.9|45108.9|45148.9|45108.9|45138.9|45098.9|0
1646150070000|2022-03-01 15:54:30|45144.3|45104.3|45128.9|45088.9|45144.3|45104.3|45114.3|45074.3|9
1646150080000|2022-03-01 15:54:40|45124.3|45084.3|45128.5|45088.5|45128.9|45088.9|45124.3|45084.3|2
1646150090000|2022-03-01 15:54:50|45128.9|45088.9|45128.9|45088.9|45128.9|45088.9|45128.9|45088.9|0
1646150100000|2022-03-01 15:55:00|45124.3|45084.3|45063.9|45023.9|45124.3|45084.3|45054.3|45014.3|29
1646150110000|2022-03-01 15:55:10|45068.9|45028.9|45049.3|45009.3|45068.9|45028.9|45038.9|44998.9|26
1646150120000|2022-03-01 15:55:20|45039.3|44999.3|45048.9|45008.9|45049.3|45009.3|45034.3|44994.3|31
1646150130000|2022-03-01 15:55:30|45049.7|45009.7|45058.9|45018.9|45064.3|45024.3|45049.7|45009.7|6
1646150140000|2022-03-01 15:55:40|45044.3|45004.3|45054.3|45014.3|45054.3|45014.3|45044.3|45004.3|4
1646150150000|2022-03-01 15:55:50|45049.7|45009.7|45058.9|45018.9|45058.9|45018.9|45049.3|45009.3|8
1646150160000|2022-03-01 15:56:00|45054.3|45014.3|45049.3|45009.3|45054.3|45014.3|45044.3|45004.3|4
1646150170000|2022-03-01 15:56:10|45044.7|45004.7|45074.3|45034.3|45078.9|45038.9|45044.3|45004.3|5
1646150180000|2022-03-01 15:56:20|45079.7|45039.7|45079.3|45039.3|45079.7|45039.7|45079.3|45039.3|4
1646150190000|2022-03-01 15:56:30|45078.9|45038.9|45098.9|45058.9|45098.9|45058.9|45074.3|45034.3|14
1646150200000|2022-03-01 15:56:40|45113.9|45073.9|45119.3|45079.3|45119.3|45079.3|45113.9|45073.9|11
1646150210000|2022-03-01 15:56:50|45118.9|45078.9|45098.9|45058.9|45118.9|45078.9|45098.9|45058.9|3
1646150220000|2022-03-01 15:57:00|45094.3|45054.3|45098.9|45058.9|45118.9|45078.9|45094.3|45054.3|29
1646150230000|2022-03-01 15:57:10|45098.5|45058.5|45108.1|45068.1|45108.1|45068.1|45079.3|45039.3|10
1646150240000|2022-03-01 15:57:20|45103.5|45063.5|45118.1|45078.1|45118.1|45078.1|45103.5|45063.5|2
1646150250000|2022-03-01 15:57:30|45123.5|45083.5|45128.5|45088.5|45138.1|45098.1|45123.5|45083.5|4
1646150260000|2022-03-01 15:57:40|45128.1|45088.1|45128.1|45088.1|45128.1|45088.1|45128.1|45088.1|0
1646150270000|2022-03-01 15:57:50|45138.1|45098.1|45138.1|45098.1|45143.1|45103.1|45138.1|45098.1|7
1646150280000|2022-03-01 15:58:00|45148.1|45108.1|45158.1|45118.1|45158.1|45118.1|45147.7|45107.7|3
1646150290000|2022-03-01 15:58:10|45158.5|45118.5|45163.1|45123.1|45163.1|45123.1|45158.1|45118.1|0
1646150300000|2022-03-01 15:58:20|45178.1|45138.1|45188.1|45148.1|45188.1|45148.1|45178.1|45138.1|13
1646150310000|2022-03-01 15:58:30|45183.5|45143.5|45187.7|45147.7|45188.1|45148.1|45183.1|45143.1|1
1646150320000|2022-03-01 15:58:40|45188.1|45148.1|45193.5|45153.5|45193.5|45153.5|45188.1|45148.1|4
1646150330000|2022-03-01 15:58:50|45163.5|45123.5|45158.9|45118.9|45168.5|45128.5|45153.5|45113.5|11
1646150340000|2022-03-01 15:59:00|45158.5|45118.5|45148.5|45108.5|45163.5|45123.5|45148.5|45108.5|7
1646150350000|2022-03-01 15:59:10|45153.5|45113.5|45158.5|45118.5|45163.1|45123.1|45148.5|45108.5|5
1646150360000|2022-03-01 15:59:20|45156.9|45116.9|45138.5|45098.5|45156.9|45116.9|45133.5|45093.5|22
1646150370000|2022-03-01 15:59:30|45138.1|45098.1|45138.1|45098.1|45138.1|45098.1|45138.1|45098.1|0
1646150380000|2022-03-01 15:59:40|45133.5|45093.5|45148.1|45108.1|45148.5|45108.5|45133.5|45093.5|8
1646150390000|2022-03-01 15:59:50|45152.7|45112.7|45173.5|45133.5|45173.5|45133.5|45152.7|45112.7|14
1646150400000|2022-03-01 16:00:00|45133.9|45093.9|45128.9|45088.9|45133.9|45093.9|45118.5|45078.5|12
1646150410000|2022-03-01 16:00:10|45123.5|45083.5|45138.1|45098.1|45138.1|45098.1|45123.5|45083.5|4
1646150420000|2022-03-01 16:00:20|45143.5|45103.5|45153.5|45113.5|45153.5|45113.5|45143.5|45103.5|2
1646150430000|2022-03-01 16:00:30|45148.5|45108.5|45143.5|45103.5|45153.5|45113.5|45143.5|45103.5|6
1646150440000|2022-03-01 16:00:40|45148.9|45108.9|45148.5|45108.5|45158.1|45118.1|45148.1|45108.1|6
1646150450000|2022-03-01 16:00:50|45158.1|45118.1|45168.5|45128.5|45173.5|45133.5|45158.1|45118.1|6
1646150460000|2022-03-01 16:01:00|45168.1|45128.1|45173.5|45133.5|45173.5|45133.5|45163.5|45123.5|5
1646150470000|2022-03-01 16:01:10|45193.5|45153.5|45188.1|45148.1|45193.5|45153.5|45188.1|45148.1|5
1646150480000|2022-03-01 16:01:20|45188.5|45148.5|45188.1|45148.1|45193.5|45153.5|45183.5|45143.5|8
1646150490000|2022-03-01 16:01:30|45188.5|45148.5|45193.5|45153.5|45193.5|45153.5|45188.1|45148.1|7
1646150500000|2022-03-01 16:01:40|45173.5|45133.5|45173.5|45133.5|45178.5|45138.5|45173.5|45133.5|16
1646150510000|2022-03-01 16:01:50|45173.1|45133.1|45168.1|45128.1|45173.1|45133.1|45168.1|45128.1|3
1646150520000|2022-03-01 16:02:00|45172.7|45132.7|45178.5|45138.5|45184.3|45144.3|45172.7|45132.7|5
1646150530000|2022-03-01 16:02:10|45177.7|45137.7|45177.7|45137.7|45182.7|45142.7|45173.1|45133.1|7
1646150540000|2022-03-01 16:02:20|45178.1|45138.1|45182.7|45142.7|45188.1|45148.1|45178.1|45138.1|15
1646150550000|2022-03-01 16:02:30|45177.7|45137.7|45177.7|45137.7|45182.3|45142.3|45177.7|45137.7|3
1646150560000|2022-03-01 16:02:40|45177.3|45137.3|45167.3|45127.3|45177.3|45137.3|45167.3|45127.3|4
1646150570000|2022-03-01 16:02:50|45157.7|45117.7|45157.7|45117.7|45167.3|45127.3|45157.3|45117.3|9
1646150580000|2022-03-01 16:03:00|45157.3|45117.3|45142.7|45102.7|45157.3|45117.3|45142.7|45102.7|2
1646150590000|2022-03-01 16:03:10|45152.7|45112.7|45177.3|45137.3|45192.7|45152.7|45152.7|45112.7|5
1646150600000|2022-03-01 16:03:20|45186.9|45146.9|45187.3|45147.3|45187.3|45147.3|45182.3|45142.3|1
1646150610000|2022-03-01 16:03:30|45177.3|45137.3|45158.1|45118.1|45177.3|45137.3|45158.1|45118.1|26
1646150620000|2022-03-01 16:03:40|45148.1|45108.1|45153.1|45113.1|45153.1|45113.1|45148.1|45108.1|5
1646150630000|2022-03-01 16:03:50|45158.5|45118.5|45158.1|45118.1|45158.5|45118.5|45158.1|45118.1|8
1646150640000|2022-03-01 16:04:00|45163.5|45123.5|45163.5|45123.5|45163.5|45123.5|45153.1|45113.1|55
1646150650000|2022-03-01 16:04:10|45163.1|45123.1|45163.5|45123.5|45163.5|45123.5|45148.5|45108.5|10
1646150660000|2022-03-01 16:04:20|45158.1|45118.1|45163.5|45123.5|45163.5|45123.5|45153.5|45113.5|6
1646150670000|2022-03-01 16:04:30|45168.1|45128.1|45163.1|45123.1|45168.1|45128.1|45163.1|45123.1|2
1646150680000|2022-03-01 16:04:40|45148.9|45108.9|45158.1|45118.1|45163.5|45123.5|45148.5|45108.5|4
1646150690000|2022-03-01 16:04:50|45163.1|45123.1|45158.8|45118.8|45173.5|45133.5|45158.8|45118.8|16
1646150700000|2022-03-01 16:05:00|45158.5|45118.5|45138.1|45098.1|45158.5|45118.5|45133.5|45093.5|4
1646150710000|2022-03-01 16:05:10|45133.5|45093.5|45143.5|45103.5|45148.1|45108.1|45133.5|45093.5|14
1646150720000|2022-03-01 16:05:20|45138.5|45098.5|45138.5|45098.5|45148.1|45108.1|45133.5|45093.5|20
1646150730000|2022-03-01 16:05:30|45138.1|45098.1|45123.5|45083.5|45138.1|45098.1|45118.1|45078.1|3
1646150740000|2022-03-01 16:05:40|45123.1|45083.1|45128.1|45088.1|45128.1|45088.1|45118.1|45078.1|3
1646150750000|2022-03-01 16:05:50|45127.7|45087.7|45123.5|45083.5|45127.7|45087.7|45118.1|45078.1|3
1646150760000|2022-03-01 16:06:00|45122.7|45082.7|45088.8|45048.8|45122.7|45082.7|45078.8|45038.8|28
1646150770000|2022-03-01 16:06:10|45093.5|45053.5|45088.5|45048.5|45093.5|45053.5|45088.5|45048.5|1
1646150780000|2022-03-01 16:06:20|45093.1|45053.1|45088.5|45048.5|45093.5|45053.5|45088.1|45048.1|3
1646150790000|2022-03-01 16:06:30|45103.1|45063.1|45098.1|45058.1|45108.1|45068.1|45098.1|45058.1|2
1646150800000|2022-03-01 16:06:40|45097.7|45057.7|45103.1|45063.1|45103.1|45063.1|45093.1|45053.1|3
1646150810000|2022-03-01 16:06:50|45107.7|45067.7|45097.3|45057.3|45113.1|45073.1|45097.3|45057.3|14
1646150820000|2022-03-01 16:07:00|45102.3|45062.3|45117.3|45077.3|45117.3|45077.3|45102.3|45062.3|1
1646150830000|2022-03-01 16:07:10|45112.7|45072.7|45122.3|45082.3|45122.3|45082.3|45112.7|45072.7|4
1646150840000|2022-03-01 16:07:20|45117.3|45077.3|45117.3|45077.3|45117.3|45077.3|45117.3|45077.3|2
1646150850000|2022-03-01 16:07:30|45121.9|45081.9|45122.7|45082.7|45127.3|45087.3|45121.9|45081.9|5
1646150860000|2022-03-01 16:07:40|45127.3|45087.3|45127.3|45087.3|45127.3|45087.3|45127.3|45087.3|4
1646150890000|2022-03-01 16:08:10|45107.3|45067.3|45092.3|45052.3|45107.3|45067.3|45092.3|45052.3|3
1646150900000|2022-03-01 16:08:20|45107.3|45067.3|45102.3|45062.3|45107.3|45067.3|45102.3|45062.3|3
1646150910000|2022-03-01 16:08:30|45107.3|45067.3|45077.3|45037.3|45107.7|45067.7|45077.3|45037.3|8
1646150920000|2022-03-01 16:08:40|45072.7|45032.7|45062.3|45022.3|45072.7|45032.7|45062.3|45022.3|1
1646150930000|2022-03-01 16:08:50|45061.9|45021.9|45062.3|45022.3|45062.3|45022.3|45047.3|45007.3|4
1646150940000|2022-03-01 16:09:00|45081.5|45041.5|45062.3|45022.3|45081.5|45041.5|45062.3|45022.3|22
1646150950000|2022-03-01 16:09:10|45076.9|45036.9|45077.3|45037.3|45086.9|45046.9|45072.3|45032.3|14
1646150960000|2022-03-01 16:09:20|45076.9|45036.9|45046.5|45006.5|45076.9|45036.9|45046.5|45006.5|3
1646150970000|2022-03-01 16:09:30|45037.3|44997.3|45042.3|45002.3|45042.3|45002.3|45026.5|44986.5|6
1646150980000|2022-03-01 16:09:40|45042.7|45002.7|45042.7|45002.7|45042.7|45002.7|45027.3|44987.3|17
1646150990000|2022-03-01 16:09:50|45047.3|45007.3|45047.3|45007.3|45047.3|45007.3|45047.3|45007.3|1
1646151000000|2022-03-01 16:10:00|45052.3|45012.3|45046.9|45006.9|45052.3|45012.3|45046.9|45006.9|4
1646151010000|2022-03-01 16:10:10|45047.3|45007.3|45027.7|44987.7|45047.3|45007.3|45027.7|44987.7|0
1646151020000|2022-03-01 16:10:20|45027.3|44987.3|45032.3|44992.3|45032.3|44992.3|45022.7|44982.7|8
1646151030000|2022-03-01 16:10:30|45027.3|44987.3|45027.3|44987.3|45031.9|44991.9|45027.3|44987.3|7
1646151040000|2022-03-01 16:10:40|45026.9|44986.9|45027.3|44987.3|45027.3|44987.3|45021.5|44981.5|11
1646151050000|2022-03-01 16:10:50|45022.3|44982.3|45026.9|44986.9|45026.9|44986.9|45021.5|44981.5|3
1646151060000|2022-03-01 16:11:00|45021.9|44981.9|45001.5|44961.5|45021.9|44981.9|44986.5|44946.5|17
1646151070000|2022-03-01 16:11:10|44996.9|44956.9|45011.9|44971.9|45011.9|44971.9|44996.9|44956.9|2
1646151080000|2022-03-01 16:11:20|45016.5|44976.5|44997.3|44957.3|45021.9|44981.9|44997.3|44957.3|7
1646151090000|2022-03-01 16:11:30|45002.6|44962.6|45007.3|44967.3|45007.3|44967.3|45002.6|44962.6|8
1646151100000|2022-03-01 16:11:40|45006.9|44966.9|44987.3|44947.3|45006.9|44966.9|44987.3|44947.3|33
1646151110000|2022-03-01 16:11:50|44986.9|44946.9|44968|44928|44986.9|44946.9|44967.6|44927.6|3
1646151120000|2022-03-01 16:12:00|44963|44923|44947.6|44907.6|44972.6|44932.6|44947.6|44907.6|4
1646151130000|2022-03-01 16:12:10|44948|44908|44933.4|44893.4|44948|44908|44923.4|44883.4|48
1646151140000|2022-03-01 16:12:20|44903.4|44863.4|44918|44878|44923.4|44883.4|44903.4|44863.4|15
1646151150000|2022-03-01 16:12:30|44913.4|44873.4|44913.4|44873.4|44913.4|44873.4|44913.4|44873.4|2
1646151160000|2022-03-01 16:12:40|44913|44873|44943|44903|44943|44903|44913|44873|16
1646151170000|2022-03-01 16:12:50|44942.6|44902.6|44962.6|44922.6|44962.6|44922.6|44942.6|44902.6|8
1646151180000|2022-03-01 16:13:00|44958|44918|44937.3|44897.3|44958|44918|44937.3|44897.3|9
1646151190000|2022-03-01 16:13:10|44932.3|44892.3|44926.9|44886.9|44937.6|44897.6|44926.9|44886.9|1
1646151200000|2022-03-01 16:13:20|44927.3|44887.3|44917.3|44877.3|44927.3|44887.3|44917.3|44877.3|2
1646151210000|2022-03-01 16:13:30|44937.3|44897.3|44942.6|44902.6|44947.6|44907.6|44937.3|44897.3|3
1646151220000|2022-03-01 16:13:40|44947.2|44907.2|44962.2|44922.2|44962.2|44922.2|44947.2|44907.2|3
1646151240000|2022-03-01 16:14:00|44963|44923|44991.5|44951.5|44991.9|44951.9|44962.6|44922.6|13
1646151250000|2022-03-01 16:14:10|44987.2|44947.2|44986.5|44946.5|44996.1|44956.1|44986.5|44946.5|9
1646151260000|2022-03-01 16:14:20|44981.5|44941.5|44971.5|44931.5|44981.5|44941.5|44971.5|44931.5|3
1646151270000|2022-03-01 16:14:30|44970.7|44930.7|44971.5|44931.5|44976.5|44936.5|44961.5|44921.5|7
1646151280000|2022-03-01 16:14:40|44966.1|44926.1|44961.5|44921.5|44966.1|44926.1|44961.5|44921.5|1
1646151290000|2022-03-01 16:14:50|44966.5|44926.5|44961.5|44921.5|44966.5|44926.5|44960.7|44920.7|4
1646151300000|2022-03-01 16:15:00|44951.9|44911.9|44961.9|44921.9|44961.9|44921.9|44951.5|44911.5|10
1646151310000|2022-03-01 16:15:10|44957.2|44917.2|44951.9|44911.9|44961.5|44921.5|44951.9|44911.9|1
1646151320000|2022-03-01 16:15:20|44956.5|44916.5|44941.5|44901.5|44961.1|44921.1|44936.9|44896.9|10
1646151330000|2022-03-01 16:15:30|44936.9|44896.9|44941.5|44901.5|44941.5|44901.5|44931.5|44891.5|1
1646151340000|2022-03-01 16:15:40|44951.5|44911.5|44956.5|44916.5|44956.5|44916.5|44946.5|44906.5|4
1646151350000|2022-03-01 16:15:50|44951.5|44911.5|44941.5|44901.5|44951.5|44911.5|44941.5|44901.5|2
1646151360000|2022-03-01 16:16:00|44941.8|44901.8|44951.1|44911.1|44956.1|44916.1|44941.8|44901.8|4
1646151370000|2022-03-01 16:16:10|44951.5|44911.5|44965.3|44925.3|44975.3|44935.3|44946.5|44906.5|6
1646151380000|2022-03-01 16:16:20|44965.7|44925.7|44965.7|44925.7|44965.7|44925.7|44965.7|44925.7|0
1646151390000|2022-03-01 16:16:30|44970.7|44930.7|44965.7|44925.7|44980.7|44940.7|44965.7|44925.7|9
1646151400000|2022-03-01 16:16:40|44970.3|44930.3|44965.7|44925.7|44985.3|44945.3|44965.7|44925.7|12
1646151410000|2022-03-01 16:16:50|44966.1|44926.1|44966.1|44926.1|44966.1|44926.1|44965.3|44925.3|0
1646151420000|2022-03-01 16:17:00|44961.5|44921.5|44955.7|44915.7|44975.7|44935.7|44951.1|44911.1|23
1646151430000|2022-03-01 16:17:10|44951.1|44911.1|44959.9|44919.9|44965.3|44925.3|44950.7|44910.7|7
1646151440000|2022-03-01 16:17:20|44960.3|44920.3|44964.9|44924.9|44965.3|44925.3|44959.5|44919.5|1
1646151450000|2022-03-01 16:17:30|44965.3|44925.3|44965.3|44925.3|44965.3|44925.3|44964.9|44924.9|0
1646151460000|2022-03-01 16:17:40|44964.9|44924.9|44990.3|44950.3|44990.3|44950.3|44964.9|44924.9|3
1646151470000|2022-03-01 16:17:50|44999.5|44959.5|45000.3|44960.3|45000.3|44960.3|44995.3|44955.3|4
1646151480000|2022-03-01 16:18:00|45004.9|44964.9|45004.9|44964.9|45010.3|44970.3|45004.9|44964.9|10
1646151490000|2022-03-01 16:18:10|45014.9|44974.9|45014.9|44974.9|45019.5|44979.5|45014.9|44974.9|2
1646151500000|2022-03-01 16:18:20|45024.9|44984.9|45024.9|44984.9|45029.5|44989.5|45024.9|44984.9|3
1646151510000|2022-03-01 16:18:30|45025.3|44985.3|45044.1|45004.1|45044.1|45004.1|45025.3|44985.3|3
1646151520000|2022-03-01 16:18:40|45039.5|44999.5|45029.5|44989.5|45039.5|44999.5|45029.5|44989.5|4
1646151530000|2022-03-01 16:18:50|45014.5|44974.5|45014.5|44974.5|45019.5|44979.5|45014.5|44974.5|7
1646151540000|2022-03-01 16:19:00|45014.9|44974.9|45024.1|44984.1|45034.1|44994.1|45014.9|44974.9|9
1646151550000|2022-03-01 16:19:10|45029.5|44989.5|45004.1|44964.1|45039.1|44999.1|45004.1|44964.1|6
1646151560000|2022-03-01 16:19:20|45003.3|44963.3|45008.3|44968.3|45009.1|44969.1|45003.3|44963.3|7
1646151570000|2022-03-01 16:19:30|45008.7|44968.7|45013.7|44973.7|45013.7|44973.7|45003.7|44963.7|3
1646151580000|2022-03-01 16:19:40|45018.3|44978.3|45024.1|44984.1|45028.7|44988.7|45018.3|44978.3|6
1646151600000|2022-03-01 16:20:00|45013.7|44973.7|45009.1|44969.1|45014.1|44974.1|45009.1|44969.1|4
1646151610000|2022-03-01 16:20:10|45004.1|44964.1|45014.1|44974.1|45024.1|44984.1|45004.1|44964.1|5
1646151620000|2022-03-01 16:20:20|45004.1|44964.1|45004.5|44964.5|45004.5|44964.5|45004.1|44964.1|5
1646151630000|2022-03-01 16:20:30|45009.5|44969.5|45024.1|44984.1|45024.1|44984.1|45009.5|44969.5|0
1646151640000|2022-03-01 16:20:40|45094.9|45054.9|45124.9|45084.9|45129.5|45089.5|45094.9|45054.9|18
1646151650000|2022-03-01 16:20:50|45129.5|45089.5|45125.3|45085.3|45144.9|45104.9|45115.7|45075.7|4
1646151660000|2022-03-01 16:21:00|45120.7|45080.7|45095.3|45055.3|45124.5|45084.5|45095.3|45055.3|7
1646151670000|2022-03-01 16:21:10|45106|45066|45111|45071|45111|45071|45106|45066|6
1646151680000|2022-03-01 16:21:20|45120.7|45080.7|45125.6|45085.6|45126|45086|45116|45076|15
1646151690000|2022-03-01 16:21:30|45130.3|45090.3|45116|45076|45130.3|45090.3|45115.3|45075.3|6
1646151700000|2022-03-01 16:21:40|45115.6|45075.6|45106|45066|45115.6|45075.6|45106|45066|3
1646151710000|2022-03-01 16:21:50|45096|45056|45086.4|45046.4|45096|45056|45086.4|45046.4|3
1646151720000|2022-03-01 16:22:00|45091|45051|45091|45051|45091|45051|45091|45051|2
1646151730000|2022-03-01 16:22:10|45090.6|45050.6|45090.6|45050.6|45090.6|45050.6|45090.6|45050.6|0
1646151740000|2022-03-01 16:22:20|45091|45051|45086|45046|45095.6|45055.6|45086|45046|5
1646151750000|2022-03-01 16:22:30|45096|45056|45095.6|45055.6|45096|45056|45095.6|45055.6|2
1646151760000|2022-03-01 16:22:40|45100.3|45060.3|45115.3|45075.3|45115.6|45075.6|45095.6|45055.6|3
1646151770000|2022-03-01 16:22:50|45111|45071|45096.4|45056.4|45111|45071|45095.6|45055.6|5
1646151780000|2022-03-01 16:23:00|45095.6|45055.6|45096|45056|45101|45061|45095.6|45055.6|3
1646151790000|2022-03-01 16:23:10|45100.6|45060.6|45086.4|45046.4|45100.6|45060.6|45081.4|45041.4|7
1646151800000|2022-03-01 16:23:20|45095.6|45055.6|45125.2|45085.2|45140.2|45100.2|45095.6|45055.6|10
1646151810000|2022-03-01 16:23:30|45124.9|45084.9|45105.2|45065.2|45124.9|45084.9|45105.2|45065.2|3
1646151820000|2022-03-01 16:23:40|45105.6|45065.6|45104.9|45064.9|45105.6|45065.6|45099.9|45059.9|1
1646151830000|2022-03-01 16:23:50|45105.6|45065.6|45109.9|45069.9|45115.2|45075.2|45105.6|45065.6|2
1646151840000|2022-03-01 16:24:00|45104.9|45064.9|45095.6|45055.6|45110.2|45070.2|45091|45051|14
1646151850000|2022-03-01 16:24:10|45095.2|45055.2|45130.2|45090.2|45130.2|45090.2|45095.2|45055.2|9
1646151860000|2022-03-01 16:24:20|45120.2|45080.2|45134.9|45094.9|45135.2|45095.2|45120.2|45080.2|12
1646151870000|2022-03-01 16:24:30|45130.2|45090.2|45130.2|45090.2|45135.2|45095.2|45130.2|45090.2|6
1646151880000|2022-03-01 16:24:40|45134.9|45094.9|45125.2|45085.2|45134.9|45094.9|45124.9|45084.9|1
1646151890000|2022-03-01 16:24:50|45134.5|45094.5|45140.2|45100.2|45140.2|45100.2|45134.5|45094.5|1
1646151900000|2022-03-01 16:25:00|45134.9|45094.9|45139.8|45099.8|45139.8|45099.8|45129.9|45089.9|7
1646151910000|2022-03-01 16:25:10|45144.8|45104.8|45144.8|45104.8|45149.8|45109.8|45140.2|45100.2|6
1646151920000|2022-03-01 16:25:20|45149.5|45109.5|45144.8|45104.8|45154.8|45114.8|45144.8|45104.8|5
1646151930000|2022-03-01 16:25:30|||||||||1
1646151940000|2022-03-01 16:25:40|45130.2|45090.2|45130.2|45090.2|45130.2|45090.2|45129.8|45089.8|3
1646151950000|2022-03-01 16:25:50|45139.8|45099.8|45135.2|45095.2|45144.8|45104.8|45134.8|45094.8|8
1646151960000|2022-03-01 16:26:00|45134.8|45094.8|45134.8|45094.8|45139.5|45099.5|45134.8|45094.8|2
1646151970000|2022-03-01 16:26:10|45125.6|45085.6|45124.1|45084.1|45129.8|45089.8|45124.1|45084.1|7
1646151980000|2022-03-01 16:26:20|45124.8|45084.8|45134.1|45094.1|45134.1|45094.1|45124.5|45084.5|4
1646151990000|2022-03-01 16:26:30|45139.5|45099.5|45139.5|45099.5|45149.5|45109.5|45139.5|45099.5|7
1646152000000|2022-03-01 16:26:40|45144.5|45104.5|45144.5|45104.5|45144.5|45104.5|45144.1|45104.1|3
1646152010000|2022-03-01 16:26:50|45144.4|45104.4|45154.4|45114.4|45154.4|45114.4|45144.1|45104.1|3
1646152020000|2022-03-01 16:27:00|45164.1|45124.1|45174.1|45134.1|45174.4|45134.4|45164.1|45124.1|4
1646152030000|2022-03-01 16:27:10|45174.4|45134.4|45174.4|45134.4|45179.4|45139.4|45174.4|45134.4|1
1646152050000|2022-03-01 16:27:30|45174.1|45134.1|45174.4|45134.4|45179.4|45139.4|45174.1|45134.1|1
1646152060000|2022-03-01 16:27:40|45184.1|45144.1|45184.4|45144.4|45184.4|45144.4|45184.1|45144.1|2
1646152070000|2022-03-01 16:27:50|45184.1|45144.1|45184.8|45144.8|45184.8|45144.8|45184.1|45144.1|2
1646152080000|2022-03-01 16:28:00|45184.1|45144.1|45204.1|45164.1|45204.1|45164.1|45184.1|45144.1|2
1646152090000|2022-03-01 16:28:10|45204.4|45164.4|45204.1|45164.1|45209.1|45169.1|45199.4|45159.4|2
1646152100000|2022-03-01 16:28:20|45209.1|45169.1|45214.4|45174.4|45234.1|45194.1|45204.1|45164.1|11
1646152110000|2022-03-01 16:28:30|45219.1|45179.1|45224|45184|45224|45184|45209.8|45169.8|8
1646152120000|2022-03-01 16:28:40|45239.8|45199.8|45245.6|45205.6|45245.6|45205.6|45234.8|45194.8|27
1646152130000|2022-03-01 16:28:50|45245.2|45205.2|45269.8|45229.8|45284|45244|45245.2|45205.2|35
1646152140000|2022-03-01 16:29:00|45269.4|45229.4|45264|45224|45269.4|45229.4|45254.4|45214.4|21
1646152150000|2022-03-01 16:29:10|45259|45219|45274|45234|45279|45239|45259|45219|6
1646152160000|2022-03-01 16:29:20|45279|45239|45278.7|45238.7|45279|45239|45268.3|45228.3|6
1646152170000|2022-03-01 16:29:30|45268.7|45228.7|45263.7|45223.7|45268.7|45228.7|45263.3|45223.3|7
1646152180000|2022-03-01 16:29:40|45283.3|45243.3|45278.3|45238.3|45283.3|45243.3|45278.3|45238.3|5
1646152190000|2022-03-01 16:29:50|45268.7|45228.7|45283.3|45243.3|45283.3|45243.3|45268.7|45228.7|9
1646152200000|2022-03-01 16:30:00|45278.7|45238.7|45288.7|45248.7|45288.7|45248.7|45268.7|45228.7|4
1646152210000|2022-03-01 16:30:10|45283.7|45243.7|45313.3|45273.3|45338.7|45298.7|45283.7|45243.7|51
1646152220000|2022-03-01 16:30:20|45308.3|45268.3|45303.3|45263.3|45313.3|45273.3|45303.3|45263.3|5
1646152230000|2022-03-01 16:30:30|45303.6|45263.6|45298.6|45258.6|45303.6|45263.6|45293.6|45253.6|4
1646152240000|2022-03-01 16:30:40|45303.3|45263.3|45313.6|45273.6|45318.3|45278.3|45303.3|45263.3|9
1646152250000|2022-03-01 16:30:50|45313.3|45273.3|45313.3|45273.3|45313.3|45273.3|45313.3|45273.3|0
1646152260000|2022-03-01 16:31:00|45308.3|45268.3|45318.6|45278.6|45318.6|45278.6|45308.3|45268.3|5
1646152270000|2022-03-01 16:31:10|45329|45289|45353.6|45313.6|45353.6|45313.6|45329|45289|5
1646152280000|2022-03-01 16:31:20|45354|45314|45363.3|45323.3|45367.9|45327.9|45353.6|45313.6|21
1646152290000|2022-03-01 16:31:30|||||||||1
1646152300000|2022-03-01 16:31:40|45372.5|45332.5|45392.5|45352.5|45392.5|45352.5|45372.5|45332.5|18
1646152310000|2022-03-01 16:31:50|45393.6|45353.6|45393.6|45353.6|45393.6|45353.6|45388.6|45348.6|2
1646152320000|2022-03-01 16:32:00|45393.2|45353.2|45433.6|45393.6|45433.6|45393.6|45393.2|45353.2|14
1646152330000|2022-03-01 16:32:10|45433.2|45393.2|45453.2|45413.2|45457.1|45417.1|45433.2|45393.2|19
1646152340000|2022-03-01 16:32:20|45463.2|45423.2|45477.9|45437.9|45477.9|45437.9|45463.2|45423.2|8
1646152350000|2022-03-01 16:32:30|45478.2|45438.2|45504|45464|45504|45464|45477.9|45437.9|34
1646152360000|2022-03-01 16:32:40|45499.4|45459.4|45503.6|45463.6|45504|45464|45489|45449|11
1646152370000|2022-03-01 16:32:50|45503.2|45463.2|45513.2|45473.2|45518.6|45478.6|45503.2|45463.2|10
1646152380000|2022-03-01 16:33:00|45508.6|45468.6|45502.5|45462.5|45508.6|45468.6|45488.6|45448.6|21
1646152390000|2022-03-01 16:33:10|45503.2|45463.2|45502.9|45462.9|45507.9|45467.9|45498.6|45458.6|8
1646152400000|2022-03-01 16:33:20|45503.2|45463.2|45522.9|45482.9|45527.9|45487.9|45503.2|45463.2|16
1646152410000|2022-03-01 16:33:30|45527.9|45487.9|45493.2|45453.2|45527.9|45487.9|45487.9|45447.9|20
1646152420000|2022-03-01 16:33:40|45492.8|45452.8|45488.2|45448.2|45493.2|45453.2|45488.2|45448.2|4
1646152430000|2022-03-01 16:33:50|45488.6|45448.6|45493.2|45453.2|45498.6|45458.6|45488.6|45448.6|10
1646152440000|2022-03-01 16:34:00|45497.8|45457.8|45502.8|45462.8|45527.8|45487.8|45497.8|45457.8|24
1646152450000|2022-03-01 16:34:10|45498.2|45458.2|45508.2|45468.2|45508.6|45468.6|45497.8|45457.8|4
1646152460000|2022-03-01 16:34:20|45503.6|45463.6|45517.8|45477.8|45517.8|45477.8|45503.6|45463.6|10
1646152470000|2022-03-01 16:34:30|45518.2|45478.2|45532.8|45492.8|45537.8|45497.8|45517.8|45477.8|12
1646152480000|2022-03-01 16:34:40|45537.8|45497.8|45523.6|45483.6|45538.6|45498.6|45523.2|45483.2|26
1646152490000|2022-03-01 16:34:50|45528.2|45488.2|45464|45424|45528.2|45488.2|45464|45424|23
1646152500000|2022-03-01 16:35:00|45459.4|45419.4|45479.4|45439.4|45479.4|45439.4|45454|45414|8
1646152510000|2022-03-01 16:35:10|45474|45434|45499|45459|45504.4|45464.4|45474|45434|16
1646152520000|2022-03-01 16:35:20|45499.4|45459.4|45454.4|45414.4|45499.4|45459.4|45454.4|45414.4|24
1646152530000|2022-03-01 16:35:30|45459.4|45419.4|45464.4|45424.4|45469.4|45429.4|45459.4|45419.4|22
1646152540000|2022-03-01 16:35:40|45469.4|45429.4|45449.4|45409.4|45469.4|45429.4|45449.4|45409.4|7
1646152550000|2022-03-01 16:35:50|45444.8|45404.8|45420.2|45380.2|45454.4|45414.4|45419.8|45379.8|68
1646152560000|2022-03-01 16:36:00|45430.2|45390.2|45445.2|45405.2|45445.6|45405.6|45430.2|45390.2|22
1646152570000|2022-03-01 16:36:10|45454.8|45414.8|45434|45394|45489.8|45449.8|45434|45394|22
1646152580000|2022-03-01 16:36:20|45454|45414|45464|45424|45474|45434|45454|45414|13
1646152590000|2022-03-01 16:36:30|45454.8|45414.8|45439|45399|45464|45424|45439|45399|3
1646152600000|2022-03-01 16:36:40|45434.4|45394.4|45444|45404|45444|45404|45429|45389|10
1646152610000|2022-03-01 16:36:50|45429.4|45389.4|45414|45374|45429.4|45389.4|45414|45374|7
1646152620000|2022-03-01 16:37:00|45419|45379|45439.4|45399.4|45444|45404|45419|45379|8
1646152630000|2022-03-01 16:37:10|45439|45399|45433.6|45393.6|45443.6|45403.6|45423.6|45383.6|10
1646152640000|2022-03-01 16:37:20|45429|45389|45433.6|45393.6|45438.6|45398.6|45429|45389|2
1646152650000|2022-03-01 16:37:30|45433.2|45393.2|45448.6|45408.6|45448.6|45408.6|45427.8|45387.8|24
1646152660000|2022-03-01 16:37:40|45444|45404|45434|45394|45444|45404|45433.6|45393.6|11
1646152670000|2022-03-01 16:37:50|45429.4|45389.4|45419.4|45379.4|45429.4|45389.4|45419.4|45379.4|8
1646152680000|2022-03-01 16:38:00|45419|45379|45384|45344|45429.4|45389.4|45379.4|45339.4|37
1646152690000|2022-03-01 16:38:10|45389|45349|45384|45344|45389.4|45349.4|45384|45344|6
1646152700000|2022-03-01 16:38:20|45388.6|45348.6|45374.4|45334.4|45388.6|45348.6|45374.4|45334.4|14
1646152710000|2022-03-01 16:38:30|45369.4|45329.4|45364|45324|45369.4|45329.4|45354.8|45314.8|9
1646152720000|2022-03-01 16:38:40|45364.4|45324.4|45344.8|45304.8|45364.4|45324.4|45344.8|45304.8|8
1646152730000|2022-03-01 16:38:50|45339.4|45299.4|45270.2|45230.2|45339.4|45299.4|45270.2|45230.2|20
1646152740000|2022-03-01 16:39:00|45269.8|45229.8|45264.8|45224.8|45270.2|45230.2|45250.2|45210.2|22
1646152750000|2022-03-01 16:39:10|45260.2|45220.2|45234.8|45194.8|45260.2|45220.2|45234.8|45194.8|10
1646152760000|2022-03-01 16:39:20|45239.4|45199.4|45250.2|45210.2|45260.2|45220.2|45234.8|45194.8|6
1646152770000|2022-03-01 16:39:30|45259.8|45219.8|45260.2|45220.2|45270.2|45230.2|45254.8|45214.8|8
1646152780000|2022-03-01 16:39:40|45250.2|45210.2|45240.2|45200.2|45260.2|45220.2|45240.2|45200.2|8
1646152790000|2022-03-01 16:39:50|45230.2|45190.2|45240.2|45200.2|45240.2|45200.2|45230.2|45190.2|4
1646152800000|2022-03-01 16:40:00|45234.8|45194.8|45269.4|45229.4|45274|45234|45234.8|45194.8|14
1646152810000|2022-03-01 16:40:10|45279.4|45239.4|45289.4|45249.4|45289.4|45249.4|45279.4|45239.4|9
1646152820000|2022-03-01 16:40:20|45294|45254|45274|45234|45294|45254|45274|45234|11
1646152830000|2022-03-01 16:40:30|45259.4|45219.4|45264|45224|45274|45234|45259.4|45219.4|2
1646152840000|2022-03-01 16:40:40|45264.4|45224.4|45279.4|45239.4|45279.4|45239.4|45264.4|45224.4|2
1646152850000|2022-03-01 16:40:50|45274|45234|45274|45234|45274|45234|45274|45234|3
1646152860000|2022-03-01 16:41:00|45279.4|45239.4|45279.4|45239.4|45279.4|45239.4|45269.4|45229.4|5
1646152870000|2022-03-01 16:41:10|45289.4|45249.4|45294|45254|45294|45254|45289.4|45249.4|3
1646152880000|2022-03-01 16:41:20|45289.4|45249.4|45313.6|45273.6|45328.6|45288.6|45289.4|45249.4|24
1646152890000|2022-03-01 16:41:30|45314|45274|45294|45254|45314|45274|45289.4|45249.4|29
1646152900000|2022-03-01 16:41:40|45299|45259|45299.4|45259.4|45299.4|45259.4|45289.4|45249.4|11
1646152910000|2022-03-01 16:41:50|45294.4|45254.4|45294.4|45254.4|45299.4|45259.4|45289.8|45249.8|1
1646152920000|2022-03-01 16:42:00|45299.4|45259.4|45294|45254|45299.4|45259.4|45289.4|45249.4|8
1646152930000|2022-03-01 16:42:10|45294.4|45254.4|45294.4|45254.4|45299.4|45259.4|45289.4|45249.4|3
1646152940000|2022-03-01 16:42:20|45299|45259|45274|45234|45299.4|45259.4|45269.4|45229.4|9
1646152950000|2022-03-01 16:42:30|45269.4|45229.4|45274.4|45234.4|45274.4|45234.4|45269.4|45229.4|6
1646152980000|2022-03-01 16:43:00|45279.4|45239.4|45279.4|45239.4|45279.4|45239.4|45279.4|45239.4|0
1646152990000|2022-03-01 16:43:10|45279.8|45239.8|45284.8|45244.8|45289.4|45249.4|45279.8|45239.8|9
1646153000000|2022-03-01 16:43:20|45279.8|45239.8|45284.8|45244.8|45289.4|45249.4|45279.8|45239.8|5
1646153010000|2022-03-01 16:43:30|45270.1|45230.1|45240.1|45200.1|45270.1|45230.1|45229.4|45189.4|7
1646153020000|2022-03-01 16:43:40|45250.1|45210.1|45240.1|45200.1|45250.1|45210.1|45240.1|45200.1|4
1646153030000|2022-03-01 16:43:50|45239.8|45199.8|45259.4|45219.4|45259.4|45219.4|45234.8|45194.8|9
1646153040000|2022-03-01 16:44:00|45254.4|45214.4|45234.4|45194.4|45254.4|45214.4|45229.4|45189.4|6
1646153050000|2022-03-01 16:44:10|45234|45194|45239.4|45199.4|45239.4|45199.4|45234|45194|0
1646153060000|2022-03-01 16:44:20|45244|45204|45244|45204|45249|45209|45244|45204|6
1646153070000|2022-03-01 16:44:30|45239.4|45199.4|45244.4|45204.4|45244.4|45204.4|45229.4|45189.4|3
1646153080000|2022-03-01 16:44:40|45249|45209|45204.4|45164.4|45249.4|45209.4|45199.4|45159.4|7
1646153090000|2022-03-01 16:44:50|45190.1|45150.1|45164.7|45124.7|45190.1|45150.1|45159.7|45119.7|11
1646153100000|2022-03-01 16:45:00|45159.4|45119.4|45184.4|45144.4|45184.4|45144.4|45154.7|45114.7|10
1646153110000|2022-03-01 16:45:10|45174.4|45134.4|45174.4|45134.4|45174.4|45134.4|45169.4|45129.4|5
1646153120000|2022-03-01 16:45:20|45179.4|45139.4|45184|45144|45184|45144|45179.4|45139.4|4
1646153130000|2022-03-01 16:45:30|45189|45149|45209.4|45169.4|45214.4|45174.4|45189|45149|5
1646153140000|2022-03-01 16:45:40|45214.4|45174.4|45224.7|45184.7|45225.1|45185.1|45184.7|45144.7|11
1646153150000|2022-03-01 16:45:50|45244.7|45204.7|45245.1|45205.1|45245.1|45205.1|45244.7|45204.7|2
1646153160000|2022-03-01 16:46:00|45225.1|45185.1|45220.1|45180.1|45225.1|45185.1|45220.1|45180.1|4
1646153170000|2022-03-01 16:46:10|45224.7|45184.7|45235.1|45195.1|45235.1|45195.1|45224.7|45184.7|3
1646153180000|2022-03-01 16:46:20|45225.1|45185.1|45250.1|45210.1|45250.1|45210.1|45215.1|45175.1|16
1646153200000|2022-03-01 16:46:40|45254.7|45214.7|45279.3|45239.3|45279.3|45239.3|45254.7|45214.7|7
1646153210000|2022-03-01 16:46:50|45279.7|45239.7|45265.1|45225.1|45294|45254|45264.7|45224.7|11
1646153220000|2022-03-01 16:47:00|45265.5|45225.5|45265.1|45225.1|45265.5|45225.5|45265.1|45225.1|0
1646153230000|2022-03-01 16:47:10|45264.7|45224.7|45264.7|45224.7|45264.7|45224.7|45264.7|45224.7|0
1646153240000|2022-03-01 16:47:20|45255.1|45215.1|45259.7|45219.7|45259.7|45219.7|45255.1|45215.1|5
1646153250000|2022-03-01 16:47:30|45260.1|45220.1|45226.3|45186.3|45260.1|45220.1|45226.3|45186.3|10
1646153260000|2022-03-01 16:47:40|45255.1|45215.1|45255.1|45215.1|45255.1|45215.1|45255.1|45215.1|1
1646153270000|2022-03-01 16:47:50|45250.5|45210.5|45250.1|45210.1|45255.1|45215.1|45250.1|45210.1|5
1646153280000|2022-03-01 16:48:00|45240.1|45200.1|45230.9|45190.9|45240.1|45200.1|45226.3|45186.3|14
1646153290000|2022-03-01 16:48:10|45221.7|45181.7|45155.5|45115.5|45221.7|45181.7|45155.5|45115.5|8
1646153300000|2022-03-01 16:48:20|45146.3|45106.3|45145.5|45105.5|45160.9|45120.9|45141.3|45101.3|7
1646153310000|2022-03-01 16:48:30|45140.9|45100.9|45135.9|45095.9|45145.9|45105.9|45135.9|45095.9|4
1646153320000|2022-03-01 16:48:40|45135.5|45095.5|45115.9|45075.9|45135.9|45095.9|45115.9|45075.9|4
1646153330000|2022-03-01 16:48:50|45111.3|45071.3|45101.7|45061.7|45111.3|45071.3|45101.7|45061.7|4
1646153340000|2022-03-01 16:49:00|45121.7|45081.7|45116.7|45076.7|45121.7|45081.7|45106.7|45066.7|16
1646153350000|2022-03-01 16:49:10|45116.3|45076.3|45106.7|45066.7|45116.3|45076.3|45106.7|45066.7|7
1646153360000|2022-03-01 16:49:20|45097.1|45057.1|45107.1|45067.1|45107.1|45067.1|45097.1|45057.1|5
1646153370000|2022-03-01 16:49:30|45106.7|45066.7|45116.3|45076.3|45116.7|45076.7|45106.7|45066.7|6
1646153380000|2022-03-01 16:49:40|45116.7|45076.7|45117.1|45077.1|45117.1|45077.1|45111.7|45071.7|1
1646153390000|2022-03-01 16:49:50|45122.1|45082.1|45117.1|45077.1|45122.1|45082.1|45112.1|45072.1|3
1646153400000|2022-03-01 16:50:00|45121.7|45081.7|45132.1|45092.1|45132.1|45092.1|45121.7|45081.7|2
1646153410000|2022-03-01 16:50:10|45141.7|45101.7|45132.1|45092.1|45141.7|45101.7|45131.7|45091.7|3
1646153420000|2022-03-01 16:50:20|45137.1|45097.1|45121.7|45081.7|45137.1|45097.1|45121.7|45081.7|4
1646153430000|2022-03-01 16:50:30|45117.1|45077.1|45121.7|45081.7|45121.7|45081.7|45117.1|45077.1|9
1646153440000|2022-03-01 16:50:40|45135.5|45095.5|45131.3|45091.3|45141.7|45101.7|45131.3|45091.3|13
1646153450000|2022-03-01 16:50:50|45136.3|45096.3|45117.1|45077.1|45136.3|45096.3|45117.1|45077.1|2
1646153460000|2022-03-01 16:51:00|45111.7|45071.7|45107.1|45067.1|45116.3|45076.3|45106.7|45066.7|2
1646153470000|2022-03-01 16:51:10|45106.3|45066.3|45091.3|45051.3|45110.9|45070.9|45091.3|45051.3|13
1646153480000|2022-03-01 16:51:20|||||||||4
1646153490000|2022-03-01 16:51:30|45095.9|45055.9|45095.9|45055.9|45096.3|45056.3|45095.9|45055.9|10
1646153500000|2022-03-01 16:51:40|45090.9|45050.9|45075.9|45035.9|45095.5|45055.5|45066.3|45026.3|22
1646153510000|2022-03-01 16:51:50|45076.3|45036.3|45076.3|45036.3|45086.3|45046.3|45076.3|45036.3|6
1646153520000|2022-03-01 16:52:00|45075.9|45035.9|45085.5|45045.5|45085.9|45045.9|45075.9|45035.9|6
1646153530000|2022-03-01 16:52:10|45085.9|45045.9|45085.9|45045.9|45085.9|45045.9|45085.9|45045.9|2
1646153540000|2022-03-01 16:52:20|45070.5|45030.5|45065.5|45025.5|45070.5|45030.5|45065.5|45025.5|16
1646153550000|2022-03-01 16:52:30|45070.1|45030.1|45070.1|45030.1|45070.1|45030.1|45070.1|45030.1|0
1646153560000|2022-03-01 16:52:40|45065.1|45025.1|45010.9|44970.9|45065.5|45025.5|44995.9|44955.9|11
1646153570000|2022-03-01 16:52:50|45025.9|44985.9|45045.1|45005.1|45045.1|45005.1|45005.5|44965.5|37
1646153580000|2022-03-01 16:53:00|45040.1|45000.1|45055.1|45015.1|45055.1|45015.1|45040.1|45000.1|2
1646153590000|2022-03-01 16:53:10|45059.7|45019.7|45075.1|45035.1|45080.1|45040.1|45059.7|45019.7|5
1646153600000|2022-03-01 16:53:20|45079.7|45039.7|45089.3|45049.3|45093.9|45053.9|45075.1|45035.1|17
1646153610000|2022-03-01 16:53:30|45079.3|45039.3|45079.3|45039.3|45079.3|45039.3|45074.3|45034.3|3
1646153620000|2022-03-01 16:53:40|45079.7|45039.7|45083.1|45043.1|45084.3|45044.3|45074.3|45034.3|27
1646153630000|2022-03-01 16:53:50|45073.5|45033.5|45133.1|45093.1|45147.7|45107.7|45073.5|45033.5|88
1646153640000|2022-03-01 16:54:00|45137.7|45097.7|45132.7|45092.7|45137.7|45097.7|45123.1|45083.1|17
1646153650000|2022-03-01 16:54:10|||||||||13
1646153660000|2022-03-01 16:54:20|45137.3|45097.3|45142.3|45102.3|45142.3|45102.3|45132.7|45092.7|3
1646153670000|2022-03-01 16:54:30|45142.7|45102.7|45142.7|45102.7|45152.3|45112.3|45142.7|45102.7|4
1646153680000|2022-03-01 16:54:40|45138.1|45098.1|45142.7|45102.7|45147.7|45107.7|45137.7|45097.7|8
1646153690000|2022-03-01 16:54:50|45147.3|45107.3|45212.3|45172.3|45212.3|45172.3|45147.3|45107.3|7
1646153700000|2022-03-01 16:55:00|45216.9|45176.9|45172.7|45132.7|45216.9|45176.9|45172.3|45132.3|21
1646153710000|2022-03-01 16:55:10|45172.3|45132.3|45187.3|45147.3|45187.3|45147.3|45172.3|45132.3|6
1646153720000|2022-03-01 16:55:20|45181.9|45141.9|45176.9|45136.9|45182.3|45142.3|45176.9|45136.9|5
1646153730000|2022-03-01 16:55:30|45177.3|45137.3|45182.3|45142.3|45182.3|45142.3|45177.3|45137.3|3
1646153740000|2022-03-01 16:55:40|45181.9|45141.9|45177.3|45137.3|45181.9|45141.9|45177.3|45137.3|2
1646153750000|2022-03-01 16:55:50|45176.9|45136.9|45166.9|45126.9|45177.3|45137.3|45166.9|45126.9|8
1646153760000|2022-03-01 16:56:00|45167.3|45127.3|45177.7|45137.7|45177.7|45137.7|45161.9|45121.9|34
1646153770000|2022-03-01 16:56:10|45186.9|45146.9|45187.3|45147.3|45187.3|45147.3|45177.7|45137.7|4
1646153780000|2022-03-01 16:56:20|45186.9|45146.9|45177.3|45137.3|45192.3|45152.3|45177.3|45137.3|9
1646153790000|2022-03-01 16:56:30|45171.9|45131.9|45176.9|45136.9|45176.9|45136.9|45167.3|45127.3|8
1646153800000|2022-03-01 16:56:40|45196.5|45156.5|45173.1|45133.1|45201.9|45161.9|45173.1|45133.1|27
1646153810000|2022-03-01 16:56:50|45168.1|45128.1|45173.1|45133.1|45173.1|45133.1|45168.1|45128.1|3
1646153820000|2022-03-01 16:57:00|45163.1|45123.1|45183.5|45143.5|45183.5|45143.5|45153.1|45113.1|8
1646153830000|2022-03-01 16:57:10|45183.1|45143.1|45182.7|45142.7|45192.7|45152.7|45173.5|45133.5|20
1646153840000|2022-03-01 16:57:20|45187.3|45147.3|45197.3|45157.3|45197.3|45157.3|45182.7|45142.7|3
1646153850000|2022-03-01 16:57:30|45207.3|45167.3|45202.7|45162.7|45207.3|45167.3|45202.3|45162.3|5
1646153860000|2022-03-01 16:57:40|45198.1|45158.1|45202.7|45162.7|45207.7|45167.7|45197.7|45157.7|7
1646153870000|2022-03-01 16:57:50|45202.3|45162.3|45222.7|45182.7|45222.7|45182.7|45202.3|45162.3|4
1646153880000|2022-03-01 16:58:00|45217.3|45177.3|45183.1|45143.1|45217.3|45177.3|45173.1|45133.1|75
1646153890000|2022-03-01 16:58:10|45192.7|45152.7|45201.9|45161.9|45211.9|45171.9|45192.3|45152.3|16
1646153900000|2022-03-01 16:58:20|45197.3|45157.3|45191.9|45151.9|45202.3|45162.3|45191.9|45151.9|3
1646153910000|2022-03-01 16:58:30|45192.3|45152.3|45202.3|45162.3|45202.7|45162.7|45192.3|45152.3|7
1646153920000|2022-03-01 16:58:40|45202.7|45162.7|45202.7|45162.7|45202.7|45162.7|45202.3|45162.3|2
1646153930000|2022-03-01 16:58:50|45202.3|45162.3|45202.3|45162.3|45202.3|45162.3|45202.3|45162.3|2
1646153940000|2022-03-01 16:59:00|45202.7|45162.7|45162.3|45122.3|45202.7|45162.7|45147.7|45107.7|18
1646153950000|2022-03-01 16:59:10|45162.7|45122.7|45202.3|45162.3|45202.3|45162.3|45162.7|45122.7|6
1646153960000|2022-03-01 16:59:20|45197.7|45157.7|45242.3|45202.3|45242.3|45202.3|45197.7|45157.7|8
1646153970000|2022-03-01 16:59:30|45227.7|45187.7|45227.7|45187.7|45227.7|45187.7|45227.7|45187.7|2
1646153980000|2022-03-01 16:59:40|||||||||2
1646153990000|2022-03-01 16:59:50|45232.3|45192.3|45253.1|45213.1|45263.1|45223.1|45232.3|45192.3|12
1646154000000|2022-03-01 17:00:00|45247.7|45207.7|45253.1|45213.1|45253.1|45213.1|45247.7|45207.7|6
1646154010000|2022-03-01 17:00:10|45263.1|45223.1|45262.7|45222.7|45263.1|45223.1|45262.7|45222.7|6
1646154020000|2022-03-01 17:00:20|45258.1|45218.1|45273.1|45233.1|45282.3|45242.3|45257.7|45217.7|8
1646154030000|2022-03-01 17:00:30|45277.7|45237.7|45273.1|45233.1|45277.7|45237.7|45272.7|45232.7|1
1646154040000|2022-03-01 17:00:40|45267.7|45227.7|45262.7|45222.7|45272.7|45232.7|45257.7|45217.7|6
1646154050000|2022-03-01 17:00:50|45258.1|45218.1|45253.1|45213.1|45262.7|45222.7|45253.1|45213.1|1
1646154060000|2022-03-01 17:01:00|45257.7|45217.7|45253.1|45213.1|45257.7|45217.7|45253.1|45213.1|3
1646154070000|2022-03-01 17:01:10|45243.1|45203.1|45247.7|45207.7|45247.7|45207.7|45243.1|45203.1|4
1646154080000|2022-03-01 17:01:20|45243.1|45203.1|45243.1|45203.1|45243.1|45203.1|45243.1|45203.1|2
1646154090000|2022-03-01 17:01:30|45247.7|45207.7|45253.1|45213.1|45257.7|45217.7|45243.1|45203.1|4
1646154100000|2022-03-01 17:01:40|45248.1|45208.1|45227.7|45187.7|45248.1|45208.1|45227.7|45187.7|7
1646154110000|2022-03-01 17:01:50|45232.3|45192.3|45222.3|45182.3|45232.3|45192.3|45208.5|45168.5|21
1646154120000|2022-03-01 17:02:00|45222.7|45182.7|45232.7|45192.7|45232.7|45192.7|45222.7|45182.7|4
1646154130000|2022-03-01 17:02:10|45237.7|45197.7|45242.7|45202.7|45247.7|45207.7|45232.7|45192.7|6
1646154140000|2022-03-01 17:02:20|45243.1|45203.1|45253.1|45213.1|45257.7|45217.7|45243.1|45203.1|1
1646154150000|2022-03-01 17:02:30|45252.3|45212.3|45252.3|45212.3|45252.3|45212.3|45243.1|45203.1|4
1646154160000|2022-03-01 17:02:40|45257.7|45217.7|45252.7|45212.7|45257.7|45217.7|45252.7|45212.7|4
1646154170000|2022-03-01 17:02:50|45257.3|45217.3|45263.1|45223.1|45272.3|45232.3|45257.3|45217.3|10
1646154180000|2022-03-01 17:03:00|45262.7|45222.7|45247.7|45207.7|45262.7|45222.7|45243.1|45203.1|10
1646154190000|2022-03-01 17:03:10|45282.3|45242.3|45267.7|45227.7|45282.3|45242.3|45267.3|45227.3|14
1646154200000|2022-03-01 17:03:20|45262.7|45222.7|45268.1|45228.1|45272.3|45232.3|45258.1|45218.1|10
1646154210000|2022-03-01 17:03:30|45262.7|45222.7|45257.7|45217.7|45272.3|45232.3|45252.3|45212.3|9
1646154220000|2022-03-01 17:03:40|45252.7|45212.7|45247.3|45207.3|45252.7|45212.7|45247.3|45207.3|3
1646154230000|2022-03-01 17:03:50|45247.7|45207.7|45242.7|45202.7|45252.3|45212.3|45242.7|45202.7|8
1646154240000|2022-03-01 17:04:00|45243.1|45203.1|45272.7|45232.7|45272.7|45232.7|45243.1|45203.1|3
1646154250000|2022-03-01 17:04:10|45282.3|45242.3|45283.1|45243.1|45283.1|45243.1|45272.7|45232.7|3
1646154260000|2022-03-01 17:04:20|45287.7|45247.7|45302.7|45262.7|45302.7|45262.7|45287.7|45247.7|3
1646154270000|2022-03-01 17:04:30|45302.3|45262.3|45282.3|45242.3|45302.3|45262.3|45277.7|45237.7|3
1646154280000|2022-03-01 17:04:40|45292.3|45252.3|45302.3|45262.3|45302.7|45262.7|45292.3|45252.3|3
1646154290000|2022-03-01 17:04:50|45292.7|45252.7|45292.7|45252.7|45292.7|45252.7|45288.1|45248.1|3
1646154300000|2022-03-01 17:05:00|45287.7|45247.7|45307.7|45267.7|45307.7|45267.7|45287.7|45247.7|7
1646154310000|2022-03-01 17:05:10|45312.3|45272.3|45332.3|45292.3|45332.3|45292.3|45312.3|45272.3|11
1646154320000|2022-03-01 17:05:20|45327.7|45287.7|45302.3|45262.3|45327.7|45287.7|45302.3|45262.3|11
1646154330000|2022-03-01 17:05:30|45303.1|45263.1|45332.3|45292.3|45332.3|45292.3|45303.1|45263.1|8
1646154340000|2022-03-01 17:05:40|45336.9|45296.9|45356.9|45316.9|45356.9|45316.9|45336.9|45296.9|11
1646154350000|2022-03-01 17:05:50|45357.3|45317.3|45367.3|45327.3|45367.3|45327.3|45357.3|45317.3|5
1646154360000|2022-03-01 17:06:00|45362.7|45322.7|45347.3|45307.3|45366.1|45326.1|45347.3|45307.3|30
1646154370000|2022-03-01 17:06:10|45351.9|45311.9|45352.3|45312.3|45352.3|45312.3|45347.3|45307.3|5
1646154380000|2022-03-01 17:06:20|45347.7|45307.7|45371.9|45331.9|45371.9|45331.9|45347.3|45307.3|12
1646154390000|2022-03-01 17:06:30|45371.5|45331.5|45376.9|45336.9|45376.9|45336.9|45366.9|45326.9|0
1646154400000|2022-03-01 17:06:40|45376.5|45336.5|45376.1|45336.1|45376.5|45336.5|45356.9|45316.9|23
1646154410000|2022-03-01 17:06:50|45371.5|45331.5|45337.3|45297.3|45376.9|45336.9|45337.3|45297.3|17
1646154420000|2022-03-01 17:07:00|45336.9|45296.9|45336.9|45296.9|45337.3|45297.3|45327.3|45287.3|11
1646154430000|2022-03-01 17:07:10|45337.7|45297.7|45342.3|45302.3|45342.3|45302.3|45337.7|45297.7|4
1646154440000|2022-03-01 17:07:20|45347.7|45307.7|45343.1|45303.1|45347.7|45307.7|45342.3|45302.3|10
1646154450000|2022-03-01 17:07:30|45338.4|45298.4|45323.4|45283.4|45343.1|45303.1|45323.4|45283.4|12
1646154460000|2022-03-01 17:07:40|45323.8|45283.8|45338.1|45298.1|45338.4|45298.4|45323.4|45283.4|4
1646154470000|2022-03-01 17:07:50|45333.4|45293.4|45333.1|45293.1|45333.4|45293.4|45333.1|45293.1|2
1646154480000|2022-03-01 17:08:00|45328.4|45288.4|45313.4|45273.4|45328.4|45288.4|45313.4|45273.4|12
1646154490000|2022-03-01 17:08:10|45318.4|45278.4|45333.1|45293.1|45333.1|45293.1|45318.4|45278.4|3
1646154500000|2022-03-01 17:08:20|||||||||2
1646154510000|2022-03-01 17:08:30|||||||||2
1646154520000|2022-03-01 17:08:40|45328.4|45288.4|45318.4|45278.4|45328.4|45288.4|45318.4|45278.4|1
1646154530000|2022-03-01 17:08:50|45328.4|45288.4|45333|45293|45338|45298|45323|45283|9
1646154540000|2022-03-01 17:09:00|45328.8|45288.8|45343|45303|45348|45308|45328.8|45288.8|5
1646154550000|2022-03-01 17:09:10|45338.4|45298.4|45313|45273|45338.4|45298.4|45313|45273|17
1646154560000|2022-03-01 17:09:20|45293.4|45253.4|45317.7|45277.7|45317.7|45277.7|45293.4|45253.4|13
1646154570000|2022-03-01 17:09:30|45312.7|45272.7|45327.3|45287.3|45327.7|45287.7|45312.7|45272.7|24
1646154580000|2022-03-01 17:09:40|45326.9|45286.9|45351.9|45311.9|45351.9|45311.9|45326.9|45286.9|9
1646154590000|2022-03-01 17:09:50|45352.3|45312.3|45342.3|45302.3|45376.9|45336.9|45341.9|45301.9|12
1646154600000|2022-03-01 17:10:00|45337.6|45297.6|45332.3|45292.3|45342.3|45302.3|45331.9|45291.9|9
1646154610000|2022-03-01 17:10:10|45331.9|45291.9|45347.3|45307.3|45347.3|45307.3|45331.9|45291.9|2
1646154620000|2022-03-01 17:10:20|45366.5|45326.5|45362.3|45322.3|45371.5|45331.5|45347.3|45307.3|9
1646154630000|2022-03-01 17:10:30|45366.9|45326.9|45371.5|45331.5|45371.5|45331.5|45366.9|45326.9|2
1646154640000|2022-03-01 17:10:40|45371.9|45331.9|45371.9|45331.9|45376.9|45336.9|45366.9|45326.9|10
1646154650000|2022-03-01 17:10:50|45366.9|45326.9|45372.3|45332.3|45372.3|45332.3|45366.9|45326.9|3
1646154660000|2022-03-01 17:11:00|45361.5|45321.5|45352.3|45312.3|45361.5|45321.5|45351.9|45311.9|11
1646154670000|2022-03-01 17:11:10|45356.9|45316.9|45356.5|45316.5|45356.9|45316.9|45352.2|45312.2|2
1646154680000|2022-03-01 17:11:20|45356.9|45316.9|45351.5|45311.5|45356.9|45316.9|45351.5|45311.5|2
1646154690000|2022-03-01 17:11:30|45346.9|45306.9|45351.9|45311.9|45356.9|45316.9|45346.9|45306.9|3
1646154700000|2022-03-01 17:11:40|45351.5|45311.5|45347.2|45307.2|45352.2|45312.2|45346.9|45306.9|6
1646154710000|2022-03-01 17:11:50|45342.2|45302.2|45326.9|45286.9|45342.2|45302.2|45326.9|45286.9|8
1646154720000|2022-03-01 17:12:00|45336.5|45296.5|45331.9|45291.9|45336.5|45296.5|45326.5|45286.5|8
1646154730000|2022-03-01 17:12:10|45331.5|45291.5|45336.9|45296.9|45336.9|45296.9|45326.9|45286.9|17
1646154740000|2022-03-01 17:12:20|45332.2|45292.2|45296.8|45256.8|45332.2|45292.2|45296.5|45256.5|6
1646154750000|2022-03-01 17:12:30|||||||||14
1646154760000|2022-03-01 17:12:40|45297.2|45257.2|45276.8|45236.8|45297.2|45257.2|45271.5|45231.5|21
1646154770000|2022-03-01 17:12:50|45278|45238|45311.8|45271.8|45311.8|45271.8|45278|45238|7
1646154780000|2022-03-01 17:13:00|45306.8|45266.8|45301.5|45261.5|45306.8|45266.8|45291.5|45251.5|10
1646154790000|2022-03-01 17:13:10|45306.5|45266.5|45311.5|45271.5|45311.5|45271.5|45306.5|45266.5|2
1646154800000|2022-03-01 17:13:20|45311.8|45271.8|45297.2|45257.2|45311.8|45271.8|45297.2|45257.2|3
1646154810000|2022-03-01 17:13:30|45292.2|45252.2|45326.4|45286.4|45326.8|45286.8|45287.2|45247.2|18
1646154820000|2022-03-01 17:13:40|45326.8|45286.8|45326.4|45286.4|45326.8|45286.8|45326.4|45286.4|0
1646154830000|2022-03-01 17:13:50|45331.4|45291.4|45321.8|45281.8|45331.8|45291.8|45321.8|45281.8|10
1646154840000|2022-03-01 17:14:00|45331.4|45291.4|45326.8|45286.8|45331.4|45291.4|45326.4|45286.4|4
1646154850000|2022-03-01 17:14:10|45326.4|45286.4|45326.4|45286.4|45326.4|45286.4|45326.4|45286.4|2
1646154860000|2022-03-01 17:14:20|45321.4|45281.4|45326.4|45286.4|45326.4|45286.4|45321.4|45281.4|8
1646154870000|2022-03-01 17:14:30|45321.4|45281.4|45321.4|45281.4|45321.4|45281.4|45321.4|45281.4|0
1646154880000|2022-03-01 17:14:40|45326.4|45286.4|45321.8|45281.8|45326.4|45286.4|45321.4|45281.4|5
1646154890000|2022-03-01 17:14:50|||||||||6
1646154900000|2022-03-01 17:15:00|45321.4|45281.4|45331.4|45291.4|45346.4|45306.4|45321.4|45281.4|9
1646154910000|2022-03-01 17:15:10|45326.8|45286.8|45316.4|45276.4|45326.8|45286.8|45316.4|45276.4|3
1646154920000|2022-03-01 17:15:20|45320.7|45280.7|45306.8|45266.8|45320.7|45280.7|45306.8|45266.8|38
1646154930000|2022-03-01 17:15:30|45297.2|45257.2|45301.4|45261.4|45306.8|45266.8|45296.8|45256.8|33
1646154940000|2022-03-01 17:15:40|45306.4|45266.4|45301.4|45261.4|45306.4|45266.4|45296.8|45256.8|5
1646154950000|2022-03-01 17:15:50|45306.8|45266.8|45296.8|45256.8|45306.8|45266.8|45296.4|45256.4|4
1646154960000|2022-03-01 17:16:00|45301.4|45261.4|45311.4|45271.4|45311.4|45271.4|45301.4|45261.4|8
1646154970000|2022-03-01 17:16:10|45316.4|45276.4|45316.4|45276.4|45316.4|45276.4|45316.4|45276.4|2
1646154980000|2022-03-01 17:16:20|45311.4|45271.4|45306.8|45266.8|45336|45296|45306.8|45266.8|44
1646154990000|2022-03-01 17:16:30|45311.8|45271.8|45311.8|45271.8|45311.8|45271.8|45311.4|45271.4|0
1646155000000|2022-03-01 17:16:40|45321.4|45281.4|45321.8|45281.8|45331.4|45291.4|45316.8|45276.8|7
1646155010000|2022-03-01 17:16:50|45326.4|45286.4|45326.8|45286.8|45331.4|45291.4|45321.8|45281.8|2
1646155020000|2022-03-01 17:17:00|45331.4|45291.4|45341.4|45301.4|45341.4|45301.4|45331.4|45291.4|3
1646155030000|2022-03-01 17:17:10|45346|45306|45346.8|45306.8|45346.8|45306.8|45346|45306|0
1646155040000|2022-03-01 17:17:20|45351.4|45311.4|45352.2|45312.2|45352.2|45312.2|45351.4|45311.4|3
1646155050000|2022-03-01 17:17:30|45347.6|45307.6|45352.2|45312.2|45352.2|45312.2|45347.6|45307.6|0
1646155060000|2022-03-01 17:17:40|45347.6|45307.6|45352.2|45312.2|45352.2|45312.2|45347.6|45307.6|5
1646155070000|2022-03-01 17:17:50|45352.6|45312.6|45352.2|45312.2|45357.2|45317.2|45352.2|45312.2|1
1646155080000|2022-03-01 17:18:00|45357.6|45317.6|45376.8|45336.8|45376.8|45336.8|45357.6|45317.6|11
1646155100000|2022-03-01 17:18:20|45401.8|45361.8|45406.8|45366.8|45406.8|45366.8|45401.8|45361.8|11
1646155110000|2022-03-01 17:18:30|45402.2|45362.2|45402.2|45362.2|45402.2|45362.2|45402.2|45362.2|5
1646155120000|2022-03-01 17:18:40|45397.6|45357.6|45387.6|45347.6|45397.6|45357.6|45382.2|45342.2|7
1646155130000|2022-03-01 17:18:50|45383|45343|45382.6|45342.6|45392.2|45352.2|45382.2|45342.2|4
1646155140000|2022-03-01 17:19:00|45382.2|45342.2|45373|45333|45392.2|45352.2|45363.4|45323.4|14
1646155150000|2022-03-01 17:19:10|45372.6|45332.6|45377.6|45337.6|45377.6|45337.6|45372.6|45332.6|0
1646155160000|2022-03-01 17:19:20|45373|45333|45387.6|45347.6|45387.6|45347.6|45373|45333|1
1646155170000|2022-03-01 17:19:30|45382.6|45342.6|45396.8|45356.8|45397.2|45357.2|45377.6|45337.6|28
1646155180000|2022-03-01 17:19:40|45397.2|45357.2|45407.2|45367.2|45407.2|45367.2|45397.2|45357.2|1
1646155190000|2022-03-01 17:19:50|45402.6|45362.6|45378|45338|45402.6|45362.6|45373|45333|25
1646155200000|2022-03-01 17:20:00|45377.6|45337.6|45402.2|45362.2|45402.2|45362.2|45373.4|45333.4|15
1646155210000|2022-03-01 17:20:10|45387.6|45347.6|45382.2|45342.2|45387.6|45347.6|45382.2|45342.2|8
1646155220000|2022-03-01 17:20:20|45387.2|45347.2|45372.2|45332.2|45387.2|45347.2|45372.2|45332.2|6
1646155230000|2022-03-01 17:20:30|45377.2|45337.2|45352.2|45312.2|45377.2|45337.2|45342.6|45302.6|16
1646155240000|2022-03-01 17:20:40|45347.2|45307.2|45352.6|45312.6|45352.6|45312.6|45342.6|45302.6|3
1646155250000|2022-03-01 17:20:50|45352.2|45312.2|45352.6|45312.6|45352.6|45312.6|45352.2|45312.2|0
1646155260000|2022-03-01 17:21:00|45352.2|45312.2|45347.6|45307.6|45352.6|45312.6|45342.2|45302.2|4
1646155270000|2022-03-01 17:21:10|45343|45303|45357.6|45317.6|45357.6|45317.6|45342.6|45302.6|4
1646155280000|2022-03-01 17:21:20|45357.2|45317.2|45352.2|45312.2|45357.2|45317.2|45352.2|45312.2|3
1646155290000|2022-03-01 17:21:30|45356.8|45316.8|45392.2|45352.2|45392.6|45352.6|45356.8|45316.8|3
1646155300000|2022-03-01 17:21:40|45382.6|45342.6|45382.2|45342.2|45382.6|45342.6|45382.2|45342.2|1
1646155320000|2022-03-01 17:22:00|45377.6|45337.6|45391.8|45351.8|45391.8|45351.8|45377.2|45337.2|12
1646155330000|2022-03-01 17:22:10|45392.2|45352.2|45392.2|45352.2|45397.2|45357.2|45387.6|45347.6|3
1646155340000|2022-03-01 17:22:20|45392.6|45352.6|45407.2|45367.2|45407.2|45367.2|45392.2|45352.2|4
1646155350000|2022-03-01 17:22:30|45402.2|45362.2|45402.2|45362.2|45402.2|45362.2|45402.2|45362.2|6
1646155360000|2022-03-01 17:22:40|45392.2|45352.2|45392.2|45352.2|45392.2|45352.2|45392.2|45352.2|1
1646155370000|2022-03-01 17:22:50|45387.6|45347.6|45387.2|45347.2|45387.6|45347.6|45387.2|45347.2|1
1646155380000|2022-03-01 17:23:00|45382.2|45342.2|45382.2|45342.2|45382.2|45342.2|45382.2|45342.2|2
1646155390000|2022-03-01 17:23:10|45377.6|45337.6|45372.2|45332.2|45377.6|45337.6|45372.2|45332.2|4
1646155400000|2022-03-01 17:23:20|45367.2|45327.2|45352.2|45312.2|45367.2|45327.2|45347.6|45307.6|23
1646155410000|2022-03-01 17:23:30|||||||||11
1646155420000|2022-03-01 17:23:40|45347.6|45307.6|45347.6|45307.6|45347.6|45307.6|45347.6|45307.6|1
1646155430000|2022-03-01 17:23:50|45348.4|45308.4|45353|45313|45357.6|45317.6|45348.4|45308.4|4
1646155440000|2022-03-01 17:24:00|45352.6|45312.6|45352.6|45312.6|45352.6|45312.6|45352.6|45312.6|0
1646155450000|2022-03-01 17:24:10|45352.2|45312.2|45362.6|45322.6|45362.6|45322.6|45352.2|45312.2|1
1646155460000|2022-03-01 17:24:20|45362.2|45322.2|45362.2|45322.2|45362.2|45322.2|45362.2|45322.2|0
1646155470000|2022-03-01 17:24:30|45352.6|45312.6|45342.2|45302.2|45357.6|45317.6|45342.2|45302.2|8
1646155480000|2022-03-01 17:24:40|45347.6|45307.6|45362.6|45322.6|45362.6|45322.6|45347.6|45307.6|5
1646155490000|2022-03-01 17:24:50|45362.2|45322.2|45377.6|45337.6|45377.6|45337.6|45362.2|45322.2|10
1646155500000|2022-03-01 17:25:00|45382.2|45342.2|45382.6|45342.6|45382.6|45342.6|45382.2|45342.2|2
1646155510000|2022-03-01 17:25:10|45378|45338|45367.6|45327.6|45382.6|45342.6|45367.6|45327.6|17
1646155520000|2022-03-01 17:25:20|45353.4|45313.4|45343|45303|45353.4|45313.4|45343|45303|3
1646155540000|2022-03-01 17:25:40|45338|45298|45337.6|45297.6|45342.2|45302.2|45328.4|45288.4|6
1646155550000|2022-03-01 17:25:50|45333|45293|45342.2|45302.2|45342.2|45302.2|45333|45293|2
1646155560000|2022-03-01 17:26:00|45338|45298|45342.6|45302.6|45342.6|45302.6|45338|45298|5
1646155570000|2022-03-01 17:26:10|45347.2|45307.2|45347.6|45307.6|45347.6|45307.6|45347.2|45307.2|0
1646155580000|2022-03-01 17:26:20|45348|45308|45342.6|45302.6|45348|45308|45342.6|45302.6|6
1646155590000|2022-03-01 17:26:30|45347.6|45307.6|45342.6|45302.6|45347.6|45307.6|45342.6|45302.6|1
1646155600000|2022-03-01 17:26:40|45343.3|45303.3|45353|45313|45353|45313|45338.3|45298.3|6
1646155610000|2022-03-01 17:26:50|45357.6|45317.6|45362.2|45322.2|45362.6|45322.6|45357.6|45317.6|3
1646155620000|2022-03-01 17:27:00|45357.6|45317.6|45386.8|45346.8|45386.8|45346.8|45357.2|45317.2|16
1646155630000|2022-03-01 17:27:10|45381.8|45341.8|45381.8|45341.8|45381.8|45341.8|45381.8|45341.8|3
1646155640000|2022-03-01 17:27:20|45382.2|45342.2|45382.2|45342.2|45382.2|45342.2|45382.2|45342.2|5
1646155650000|2022-03-01 17:27:30|45377.6|45337.6|45377.2|45337.2|45377.6|45337.6|45377.2|45337.2|1
1646155660000|2022-03-01 17:27:40|45372.2|45332.2|45372.2|45332.2|45372.2|45332.2|45372.2|45332.2|5
1646155670000|2022-03-01 17:27:50|45367.6|45327.6|45372.6|45332.6|45372.6|45332.6|45367.6|45327.6|5
1646155680000|2022-03-01 17:28:00|45377.2|45337.2|45377.6|45337.6|45377.6|45337.6|45376.8|45336.8|3
1646155690000|2022-03-01 17:28:10|45377.5|45337.5|45372.2|45332.2|45387.5|45347.5|45367.5|45327.5|5
1646155700000|2022-03-01 17:28:20|45367.5|45327.5|45367.2|45327.2|45367.5|45327.5|45367.2|45327.2|2
1646155710000|2022-03-01 17:28:30|45357.5|45317.5|45352.2|45312.2|45362.2|45322.2|45352.2|45312.2|12
1646155720000|2022-03-01 17:28:40|45357.2|45317.2|45357.5|45317.5|45362.2|45322.2|45357.2|45317.2|8
1646155730000|2022-03-01 17:28:50|45357.2|45317.2|45342.2|45302.2|45357.2|45317.2|45342.2|45302.2|9
1646155740000|2022-03-01 17:29:00|45337.2|45297.2|45322.2|45282.2|45337.2|45297.2|45317.2|45277.2|12
1646155750000|2022-03-01 17:29:10|45322.1|45282.1|45331.8|45291.8|45336.8|45296.8|45317.1|45277.1|4
1646155760000|2022-03-01 17:29:20|45336.4|45296.4|45341.4|45301.4|45341.4|45301.4|45336.4|45296.4|5
1646155770000|2022-03-01 17:29:30|45341.8|45301.8|45351.4|45311.4|45351.4|45311.4|45341.4|45301.4|3
1646155780000|2022-03-01 17:29:40|45346.4|45306.4|45341.4|45301.4|45346.8|45306.8|45341.4|45301.4|1
1646155790000|2022-03-01 17:29:50|45337.1|45297.1|45352.1|45312.1|45352.1|45312.1|45337.1|45297.1|3
1646155800000|2022-03-01 17:30:00|45357.1|45317.1|45331.8|45291.8|45357.1|45317.1|45327.1|45287.1|6
1646155810000|2022-03-01 17:30:10|45331.7|45291.7|45336.7|45296.7|45341.7|45301.7|45331.7|45291.7|13
1646155820000|2022-03-01 17:30:20|45352.1|45312.1|45361.7|45321.7|45372.1|45332.1|45352.1|45312.1|30
1646155830000|2022-03-01 17:30:30|45362.5|45322.5|45362.1|45322.1|45362.5|45322.5|45357.1|45317.1|12
1646155840000|2022-03-01 17:30:40|45372.1|45332.1|45387.1|45347.1|45392.1|45352.1|45367.9|45327.9|12
1646155850000|2022-03-01 17:30:50|45391.7|45351.7|45382.5|45342.5|45392.1|45352.1|45382.5|45342.5|4
1646155860000|2022-03-01 17:31:00|45387.1|45347.1|45367.5|45327.5|45392.1|45352.1|45357.1|45317.1|23
1646155870000|2022-03-01 17:31:10|45367.9|45327.9|45362.5|45322.5|45386.7|45346.7|45362.5|45322.5|12
1646155880000|2022-03-01 17:31:20|45363.3|45323.3|45367.5|45327.5|45372.1|45332.1|45362.5|45322.5|1
1646155890000|2022-03-01 17:31:30|45372.1|45332.1|45372.1|45332.1|45372.1|45332.1|45367.5|45327.5|2
1646155900000|2022-03-01 17:31:40|45397.1|45357.1|45422.5|45382.5|45426.7|45386.7|45397.1|45357.1|13
1646155910000|2022-03-01 17:31:50|45417.1|45377.1|45417.1|45377.1|45417.1|45377.1|45417.1|45377.1|0
1646155920000|2022-03-01 17:32:00|45422.5|45382.5|45412.1|45372.1|45422.5|45382.5|45412.1|45372.1|14
1646155930000|2022-03-01 17:32:10|45412.5|45372.5|45402.9|45362.9|45412.5|45372.5|45402.9|45362.9|2
1646155940000|2022-03-01 17:32:20|45412.5|45372.5|45412.1|45372.1|45412.9|45372.9|45407.1|45367.1|1
1646155950000|2022-03-01 17:32:30|45412.5|45372.5|45412.5|45372.5|45412.5|45372.5|45412.5|45372.5|3
1646155960000|2022-03-01 17:32:40|45417.1|45377.1|45422.5|45382.5|45427.5|45387.5|45412.9|45372.9|3
1646155970000|2022-03-01 17:32:50|45417.5|45377.5|45422.9|45382.9|45422.9|45382.9|45412.5|45372.5|5
1646155980000|2022-03-01 17:33:00|45427.5|45387.5|45432.5|45392.5|45432.5|45392.5|45422.9|45382.9|4
1646155990000|2022-03-01 17:33:10|45427.9|45387.9|45432.5|45392.5|45432.5|45392.5|45427.9|45387.9|3
1646156000000|2022-03-01 17:33:20|45432.9|45392.9|45422.5|45382.5|45432.9|45392.9|45422.5|45382.5|7
1646156010000|2022-03-01 17:33:30|45417.5|45377.5|45417.5|45377.5|45417.5|45377.5|45417.5|45377.5|13
1646156020000|2022-03-01 17:33:40|45412.9|45372.9|45422.5|45382.5|45422.5|45382.5|45412.5|45372.5|5
1646156030000|2022-03-01 17:33:50|45422.9|45382.9|45422.5|45382.5|45427.5|45387.5|45422.5|45382.5|2
1646156040000|2022-03-01 17:34:00|45427.5|45387.5|45417.5|45377.5|45427.5|45387.5|45417.5|45377.5|11
1646156050000|2022-03-01 17:34:10|45422.1|45382.1|45412.1|45372.1|45422.1|45382.1|45412.1|45372.1|10
1646156060000|2022-03-01 17:34:20|45412.5|45372.5|45407.5|45367.5|45412.9|45372.9|45407.5|45367.5|3
1646156070000|2022-03-01 17:34:30|45397.5|45357.5|45387.5|45347.5|45397.5|45357.5|45387.5|45347.5|6
1646156080000|2022-03-01 17:34:40|45402.5|45362.5|45387.9|45347.9|45402.5|45362.5|45387.9|45347.9|8
1646156090000|2022-03-01 17:34:50|45387.5|45347.5|45397.9|45357.9|45397.9|45357.9|45387.5|45347.5|3
1646156100000|2022-03-01 17:35:00|45397.5|45357.5|45397.9|45357.9|45397.9|45357.9|45392.9|45352.9|2
1646156130000|2022-03-01 17:35:30|45412.5|45372.5|45422.1|45382.1|45422.1|45382.1|45412.1|45372.1|16
1646156140000|2022-03-01 17:35:40|45421.7|45381.7|45422.1|45382.1|45427.1|45387.1|45421.7|45381.7|1
1646156150000|2022-03-01 17:35:50|45422.5|45382.5|45417.5|45377.5|45422.5|45382.5|45417.5|45377.5|1
1646156160000|2022-03-01 17:36:00|45422.1|45382.1|45422.5|45382.5|45422.5|45382.5|45422.1|45382.1|15
1646156170000|2022-03-01 17:36:10|45437.5|45397.5|45472.1|45432.1|45477.1|45437.1|45432.5|45392.5|15
1646156180000|2022-03-01 17:36:20|45471.7|45431.7|45462.1|45422.1|45471.7|45431.7|45461.7|45421.7|5
1646156190000|2022-03-01 17:36:30|45461.7|45421.7|45437.1|45397.1|45471.7|45431.7|45432.5|45392.5|20
1646156200000|2022-03-01 17:36:40|45432.5|45392.5|45412.1|45372.1|45432.5|45392.5|45412.1|45372.1|4
1646156210000|2022-03-01 17:36:50|45407.5|45367.5|45402.1|45362.1|45412.1|45372.1|45402.1|45362.1|5
1646156220000|2022-03-01 17:37:00|45402.5|45362.5|45401.7|45361.7|45406.7|45366.7|45401.7|45361.7|6
1646156230000|2022-03-01 17:37:10|||||||||1
1646156240000|2022-03-01 17:37:20|45402.1|45362.1|45431.3|45391.3|45435.9|45395.9|45402.1|45362.1|2
1646156250000|2022-03-01 17:37:30|45416.7|45376.7|45421.3|45381.3|45421.3|45381.3|45416.7|45376.7|4
1646156260000|2022-03-01 17:37:40|45430.5|45390.5|45421.7|45381.7|45431.3|45391.3|45421.7|45381.7|8
1646156270000|2022-03-01 17:37:50|45417.1|45377.1|45421.7|45381.7|45421.7|45381.7|45416.7|45376.7|1
1646156280000|2022-03-01 17:38:00|45401.7|45361.7|45411.7|45371.7|45421.3|45381.3|45391.7|45351.7|21
1646156290000|2022-03-01 17:38:10|45411.3|45371.3|45411.3|45371.3|45411.3|45371.3|45411.3|45371.3|0
1646156300000|2022-03-01 17:38:20|45411.7|45371.7|45401.7|45361.7|45411.7|45371.7|45397.5|45357.5|5
1646156310000|2022-03-01 17:38:30|45391.7|45351.7|45391.7|45351.7|45391.7|45351.7|45391.7|45351.7|4
1646156320000|2022-03-01 17:38:40|45396.3|45356.3|45392.5|45352.5|45397.1|45357.1|45391.7|45351.7|3
1646156330000|2022-03-01 17:38:50|45402.1|45362.1|45402.5|45362.5|45412.5|45372.5|45401.7|45361.7|11
1646156340000|2022-03-01 17:39:00|45397.9|45357.9|45377.5|45337.5|45397.9|45357.9|45377.5|45337.5|2
1646156350000|2022-03-01 17:39:10|45381.3|45341.3|45372.1|45332.1|45381.7|45341.7|45372.1|45332.1|4
1646156360000|2022-03-01 17:39:20|45376.7|45336.7|45362.9|45322.9|45376.7|45336.7|45362.9|45322.9|34
1646156370000|2022-03-01 17:39:30|45362.5|45322.5|45362.9|45322.9|45372.1|45332.1|45362.5|45322.5|13
1646156380000|2022-03-01 17:39:40|45372.5|45332.5|45382.1|45342.1|45382.1|45342.1|45367.9|45327.9|3
1646156390000|2022-03-01 17:39:50|45382.5|45342.5|45382.5|45342.5|45382.5|45342.5|45382.5|45342.5|0
1646156400000|2022-03-01 17:40:00|45382.1|45342.1|45372.9|45332.9|45382.1|45342.1|45367.5|45327.5|12
1646156410000|2022-03-01 17:40:10|45362.5|45322.5|45352.5|45312.5|45362.5|45322.5|45352.5|45312.5|14
1646156420000|2022-03-01 17:40:20|45352.1|45312.1|45357.5|45317.5|45357.5|45317.5|45342.5|45302.5|2
1646156430000|2022-03-01 17:40:30|45362.5|45322.5|45362.1|45322.1|45367.1|45327.1|45362.1|45322.1|4
1646156440000|2022-03-01 17:40:40|45362.5|45322.5|45362.5|45322.5|45362.5|45322.5|45362.5|45322.5|2
1646156450000|2022-03-01 17:40:50|45362.9|45322.9|45372.1|45332.1|45372.5|45332.5|45362.9|45322.9|3
1646156460000|2022-03-01 17:41:00|45387.1|45347.1|45382.5|45342.5|45387.5|45347.5|45382.1|45342.1|2
1646156470000|2022-03-01 17:41:10|45382.1|45342.1|45382.1|45342.1|45382.5|45342.5|45377.5|45337.5|2
1646156480000|2022-03-01 17:41:20|45382.5|45342.5|45392.1|45352.1|45392.1|45352.1|45382.1|45342.1|0
1646156490000|2022-03-01 17:41:30|45382.1|45342.1|45382.1|45342.1|45382.1|45342.1|45382.1|45342.1|2
1646156500000|2022-03-01 17:41:40|45363.7|45323.7|45357.5|45317.5|45372.1|45332.1|45357.5|45317.5|29
1646156510000|2022-03-01 17:41:50|45362.1|45322.1|45362.1|45322.1|45362.1|45322.1|45362.1|45322.1|0
1646156520000|2022-03-01 17:42:00|45357.5|45317.5|45357.5|45317.5|45362.5|45322.5|45357.5|45317.5|0
1646156530000|2022-03-01 17:42:10|45357.1|45317.1|45342.5|45302.5|45357.1|45317.1|45342.5|45302.5|2
1646156540000|2022-03-01 17:42:20|45347.5|45307.5|45352.1|45312.1|45352.1|45312.1|45347.5|45307.5|0
1646156550000|2022-03-01 17:42:30|45347.5|45307.5|45327.1|45287.1|45352.5|45312.5|45327.1|45287.1|4
1646156560000|2022-03-01 17:42:40|45322.5|45282.5|45322.5|45282.5|45327.1|45287.1|45322.5|45282.5|1
1646156570000|2022-03-01 17:42:50|45322.1|45282.1|45322.1|45282.1|45322.1|45282.1|45322.1|45282.1|1
1646156580000|2022-03-01 17:43:00|45317.5|45277.5|45302.1|45262.1|45317.5|45277.5|45302.1|45262.1|4
1646156590000|2022-03-01 17:43:10|45311.3|45271.3|45311.7|45271.7|45311.7|45271.7|45311.3|45271.3|1
1646156600000|2022-03-01 17:43:20|45316.7|45276.7|45316.7|45276.7|45316.7|45276.7|45316.7|45276.7|2
1646156610000|2022-03-01 17:43:30|45317.1|45277.1|45336.7|45296.7|45337.1|45297.1|45317.1|45277.1|8
1646156620000|2022-03-01 17:43:40|45337.1|45297.1|45322.5|45282.5|45337.1|45297.1|45322.5|45282.5|1
1646156630000|2022-03-01 17:43:50|45327.5|45287.5|45327.5|45287.5|45327.5|45287.5|45327.5|45287.5|0
1646156640000|2022-03-01 17:44:00|45327.1|45287.1|45332.1|45292.1|45332.1|45292.1|45327.1|45287.1|1
1646156650000|2022-03-01 17:44:10|45336.7|45296.7|45371.7|45331.7|45372.1|45332.1|45336.7|45296.7|6
1646156660000|2022-03-01 17:44:20|45371.3|45331.3|45347.5|45307.5|45371.3|45331.3|45347.5|45307.5|6
1646156670000|2022-03-01 17:44:30|45347.1|45307.1|45337.1|45297.1|45361.3|45321.3|45337.1|45297.1|12
1646156680000|2022-03-01 17:44:40|45336.7|45296.7|45336.7|45296.7|45337.1|45297.1|45331.7|45291.7|1
1646156690000|2022-03-01 17:44:50|45322.1|45282.1|45322.1|45282.1|45322.1|45282.1|45322.1|45282.1|1
1646156700000|2022-03-01 17:45:00|45312.1|45272.1|45321.3|45281.3|45321.7|45281.7|45312.1|45272.1|8
1646156710000|2022-03-01 17:45:10|45316.7|45276.7|45326.7|45286.7|45326.7|45286.7|45316.7|45276.7|8
1646156720000|2022-03-01 17:45:20|45326.3|45286.3|45321.3|45281.3|45326.7|45286.7|45301.3|45261.3|11
1646156730000|2022-03-01 17:45:30|45321.7|45281.7|45297.5|45257.5|45321.7|45281.7|45297.1|45257.1|10
1646156740000|2022-03-01 17:45:40|45312.1|45272.1|45312.1|45272.1|45312.1|45272.1|45307.1|45267.1|1
1646156750000|2022-03-01 17:45:50|45302.1|45262.1|45292.1|45252.1|45302.1|45262.1|45292.1|45252.1|2
1646156760000|2022-03-01 17:46:00|45311.7|45271.7|45331.7|45291.7|45331.7|45291.7|45311.7|45271.7|4
1646156770000|2022-03-01 17:46:10|45331.3|45291.3|45326.7|45286.7|45331.3|45291.3|45326.7|45286.7|1
1646156780000|2022-03-01 17:46:20|45331.3|45291.3|45332.1|45292.1|45332.1|45292.1|45327.4|45287.4|4
1646156790000|2022-03-01 17:46:30|45327.4|45287.4|45327.4|45287.4|45327.4|45287.4|45327.4|45287.4|1
1646156800000|2022-03-01 17:46:40|45327.1|45287.1|45312.4|45272.4|45327.4|45287.4|45312.4|45272.4|6
1646156810000|2022-03-01 17:46:50|45312.1|45272.1|45311.7|45271.7|45315.9|45275.9|45302.1|45262.1|7
1646156820000|2022-03-01 17:47:00|45307.1|45267.1|45301.7|45261.7|45307.1|45267.1|45301.7|45261.7|14
1646156830000|2022-03-01 17:47:10|45306.7|45266.7|45306.7|45266.7|45306.7|45266.7|45306.7|45266.7|6
1646156840000|2022-03-01 17:47:20|45307|45267|45297.4|45257.4|45307.4|45267.4|45297|45257|7
1646156850000|2022-03-01 17:47:30|45287|45247|45277.4|45237.4|45287|45247|45277.4|45237.4|16
1646156860000|2022-03-01 17:47:40|45267.4|45227.4|45262.4|45222.4|45267.4|45227.4|45257.8|45217.8|5
1646156870000|2022-03-01 17:47:50|45262.8|45222.8|45247.4|45207.4|45267.4|45227.4|45247.4|45207.4|17
1646156880000|2022-03-01 17:48:00|45248.2|45208.2|45292.4|45252.4|45292.4|45252.4|45247.8|45207.8|34
1646156890000|2022-03-01 17:48:10|45287.4|45247.4|45292.4|45252.4|45306.6|45266.6|45287.4|45247.4|20
1646156900000|2022-03-01 17:48:20|45287.8|45247.8|45302|45262|45302|45262|45287.8|45247.8|6
1646156910000|2022-03-01 17:48:30|45302.4|45262.4|45302|45262|45307|45267|45302|45262|2
1646156920000|2022-03-01 17:48:40|||||||||1
1646156930000|2022-03-01 17:48:50|45311.6|45271.6|45312|45272|45312|45272|45311.6|45271.6|2
1646156940000|2022-03-01 17:49:00|45317|45277|45307|45267|45321.6|45281.6|45307|45267|8
1646156950000|2022-03-01 17:49:10|45302|45262|45302|45262|45302|45262|45302|45262|6
1646156960000|2022-03-01 17:49:20|45292.4|45252.4|45292.4|45252.4|45292.4|45252.4|45287.4|45247.4|1
1646156970000|2022-03-01 17:49:30|45292|45252|45302|45262|45302|45262|45287.4|45247.4|1
1646156980000|2022-03-01 17:49:40|45297|45257|45297|45257|45297|45257|45297|45257|1
1646156990000|2022-03-01 17:49:50|45302|45262|45297.4|45257.4|45307|45267|45297|45257|4
1646157000000|2022-03-01 17:50:00|45297|45257|45297|45257|45297|45257|45297|45257|4
1646157010000|2022-03-01 17:50:10|45287|45247|45287|45247|45287|45247|45287|45247|7
1646157060000|2022-03-01 17:51:00|45267|45227|45257.4|45217.4|45267|45227|45257|45217|20
1646157080000|2022-03-01 17:51:20|45252.4|45212.4|45247.4|45207.4|45252.4|45212.4|45247.4|45207.4|2
1646157090000|2022-03-01 17:51:30|45257.4|45217.4|45257.4|45217.4|45262|45222|45257.4|45217.4|6
1646157100000|2022-03-01 17:51:40|45257|45217|45247.4|45207.4|45257|45217|45247.4|45207.4|2
1646157110000|2022-03-01 17:51:50|45237.8|45197.8|45266.6|45226.6|45271.2|45231.2|45237.8|45197.8|47
1646157120000|2022-03-01 17:52:00|45281.6|45241.6|45297|45257|45297|45257|45281.6|45241.6|10
1646157130000|2022-03-01 17:52:10|45296.6|45256.6|45286.6|45246.6|45297.4|45257.4|45281.6|45241.6|3
1646157140000|2022-03-01 17:52:20|45287|45247|45272|45232|45296.6|45256.6|45266.2|45226.2|6
1646157150000|2022-03-01 17:52:30|45271.6|45231.6|45272|45232|45272|45232|45271.6|45231.6|0
1646157160000|2022-03-01 17:52:40|45271.6|45231.6|45287.4|45247.4|45287.4|45247.4|45267.4|45227.4|5
1646157170000|2022-03-01 17:52:50|45287.8|45247.8|45292|45252|45297.4|45257.4|45287.8|45247.8|3
1646157180000|2022-03-01 17:53:00|45287.4|45247.4|45287|45247|45287.4|45247.4|45287|45247|1
1646157190000|2022-03-01 17:53:10|45302|45262|45302|45262|45302|45262|45287|45247|13
1646157200000|2022-03-01 17:53:20|45312|45272|45317|45277|45322.4|45282.4|45312|45272|19
1646157210000|2022-03-01 17:53:30|45312|45272|45307|45267|45312|45272|45302.4|45262.4|10
1646157220000|2022-03-01 17:53:40|45297.8|45257.8|45297|45257|45297.8|45257.8|45297|45257|4
1646157230000|2022-03-01 17:53:50|45292|45252|45286.2|45246.2|45292|45252|45286.2|45246.2|3
1646157240000|2022-03-01 17:54:00|45285.8|45245.8|45266.6|45226.6|45285.8|45245.8|45261.6|45221.6|11
1646157250000|2022-03-01 17:54:10|45261.2|45221.2|45256.2|45216.2|45261.2|45221.2|45256.2|45216.2|3
1646157260000|2022-03-01 17:54:20|45275.4|45235.4|45261.2|45221.2|45276.2|45236.2|45261.2|45221.2|12
1646157270000|2022-03-01 17:54:30|45257|45217|45242|45202|45257|45217|45242|45202|16
1646157280000|2022-03-01 17:54:40|45251.2|45211.2|45251.2|45211.2|45251.2|45211.2|45246.6|45206.6|4
1646157290000|2022-03-01 17:54:50|45261.2|45221.2|45261.2|45221.2|45261.2|45221.2|45261.2|45221.2|1
1646157300000|2022-03-01 17:55:00|45270.8|45230.8|45271.2|45231.2|45276.2|45236.2|45251.6|45211.6|11
1646157310000|2022-03-01 17:55:10|45276.2|45236.2|45291.2|45251.2|45291.2|45251.2|45276.2|45236.2|4
1646157320000|2022-03-01 17:55:20|45272|45232|45277.4|45237.4|45277.4|45237.4|45262|45222|112
1646157330000|2022-03-01 17:55:30|45282|45242|45282|45242|45282|45242|45282|45242|3
1646157340000|2022-03-01 17:55:40|45287|45247|45277.4|45237.4|45287|45247|45277.4|45237.4|3
1646157350000|2022-03-01 17:55:50|45287.4|45247.4|45297|45257|45297|45257|45287.4|45247.4|6
1646157360000|2022-03-01 17:56:00|45297.4|45257.4|45296.6|45256.6|45297.4|45257.4|45292|45252|2
1646157370000|2022-03-01 17:56:10|45297|45257|45301.2|45261.2|45311.2|45271.2|45297|45257|8
1646157380000|2022-03-01 17:56:20|45296.6|45256.6|45271.2|45231.2|45296.6|45256.6|45271.2|45231.2|9
1646157390000|2022-03-01 17:56:30|45261.6|45221.6|45247.4|45207.4|45261.6|45221.6|45246.6|45206.6|20
1646157400000|2022-03-01 17:56:40|45261.2|45221.2|45261.6|45221.6|45265.8|45225.8|45261.2|45221.2|4
1646157410000|2022-03-01 17:56:50|45261.2|45221.2|45261.6|45221.6|45261.6|45221.6|45261.2|45221.2|0
1646157420000|2022-03-01 17:57:00|45266.2|45226.2|45256.6|45216.6|45266.6|45226.6|45256.6|45216.6|5
1646157430000|2022-03-01 17:57:10|45256.2|45216.2|45231.6|45191.6|45256.2|45216.2|45231.6|45191.6|5
1646157440000|2022-03-01 17:57:20|45227|45187|45226.6|45186.6|45227|45187|45226.6|45186.6|1
1646157450000|2022-03-01 17:57:30|45240.4|45200.4|45241.2|45201.2|45241.2|45201.2|45240.4|45200.4|7
1646157460000|2022-03-01 17:57:40|45236.2|45196.2|45231.6|45191.6|45241.2|45201.2|45226.6|45186.6|11
1646157470000|2022-03-01 17:57:50|45236.6|45196.6|45231.6|45191.6|45236.6|45196.6|45231.6|45191.6|1
1646157480000|2022-03-01 17:58:00|45236.6|45196.6|45236.6|45196.6|45241.2|45201.2|45231.6|45191.6|6
1646157490000|2022-03-01 17:58:10|45241.2|45201.2|45241.2|45201.2|45241.2|45201.2|45241.2|45201.2|4
1646157500000|2022-03-01 17:58:20|45251.2|45211.2|45261.2|45221.2|45261.2|45221.2|45251.2|45211.2|9
1646157510000|2022-03-01 17:58:30|45260.8|45220.8|45216.2|45176.2|45271.2|45231.2|45216.2|45176.2|14
1646157520000|2022-03-01 17:58:40|45216.6|45176.6|45231.2|45191.2|45231.2|45191.2|45216.6|45176.6|9
1646157540000|2022-03-01 17:59:00|45235.8|45195.8|45241.2|45201.2|45246.6|45206.6|45235.8|45195.8|9
1646157550000|2022-03-01 17:59:10|45251.2|45211.2|45222.4|45182.4|45251.2|45211.2|45222|45182|29
1646157560000|2022-03-01 17:59:20|45227.4|45187.4|45222|45182|45227.4|45187.4|45217|45177|13
1646157570000|2022-03-01 17:59:30|45202|45162|45191.6|45151.6|45202|45162|45191.6|45151.6|8
1646157580000|2022-03-01 17:59:40|45192|45152|45192|45152|45202.4|45162.4|45191.6|45151.6|6
1646157590000|2022-03-01 17:59:50|45192.4|45152.4|45201.6|45161.6|45201.6|45161.6|45192.4|45152.4|3
1646157600000|2022-03-01 18:00:00|45202|45162|45201.6|45161.6|45202|45162|45197|45157|1
1646157610000|2022-03-01 18:00:10|45202|45162|45211.6|45171.6|45211.6|45171.6|45202|45162|3
1646157620000|2022-03-01 18:00:20|45212|45172|45216.6|45176.6|45216.6|45176.6|45212|45172|0
1646157630000|2022-03-01 18:00:30|45217|45177|45231.6|45191.6|45232|45192|45212|45172|38
1646157640000|2022-03-01 18:00:40|45232|45192|45202|45162|45236.6|45196.6|45202|45162|2
1646157650000|2022-03-01 18:00:50|45197.4|45157.4|45192.4|45152.4|45197.4|45157.4|45192.4|45152.4|1
1646157660000|2022-03-01 18:01:00|45201.6|45161.6|45201.2|45161.2|45202|45162|45201.2|45161.2|8
1646157670000|2022-03-01 18:01:10|45205.8|45165.8|45181.6|45141.6|45205.8|45165.8|45181.6|45141.6|15
1646157680000|2022-03-01 18:01:20|45187|45147|45191.6|45151.6|45192|45152|45187|45147|3
1646157690000|2022-03-01 18:01:30|45187|45147|45211.2|45171.2|45211.2|45171.2|45181.6|45141.6|7
1646157700000|2022-03-01 18:01:40|45215.8|45175.8|45221.2|45181.2|45221.2|45181.2|45215.8|45175.8|0
1646157710000|2022-03-01 18:01:50|45212|45172|45212|45172|45212|45172|45212|45172|2
1646157720000|2022-03-01 18:02:00|45216.6|45176.6|45221.2|45181.2|45221.2|45181.2|45216.6|45176.6|3
1646157730000|2022-03-01 18:02:10|45226.2|45186.2|45226.2|45186.2|45226.2|45186.2|45226.2|45186.2|0
1646157740000|2022-03-01 18:02:20|45221.2|45181.2|45221.2|45181.2|45221.6|45181.6|45216.6|45176.6|5
1646157750000|2022-03-01 18:02:30|45231.2|45191.2|45221.6|45181.6|45231.2|45191.2|45221.6|45181.6|1
1646157770000|2022-03-01 18:02:50|45226.2|45186.2|45226.6|45186.6|45226.6|45186.6|45226.2|45186.2|3
1646157780000|2022-03-01 18:03:00|45236.2|45196.2|45231.2|45191.2|45236.2|45196.2|45226.6|45186.6|12
1646157790000|2022-03-01 18:03:10|45235.8|45195.8|45236.2|45196.2|45236.2|45196.2|45235.8|45195.8|2
1646157800000|2022-03-01 18:03:20|45254.6|45214.6|45271.2|45231.2|45276.2|45236.2|45254.6|45214.6|9
1646157810000|2022-03-01 18:03:30|||||||||1
1646157820000|2022-03-01 18:03:40|45266.6|45226.6|45271.2|45231.2|45271.2|45231.2|45266.6|45226.6|8
1646157830000|2022-03-01 18:03:50|45266.6|45226.6|45291.2|45251.2|45291.2|45251.2|45266.6|45226.6|5
1646157840000|2022-03-01 18:04:00|45296.2|45256.2|45291.2|45251.2|45296.2|45256.2|45291.2|45251.2|4
1646157850000|2022-03-01 18:04:10|45286.6|45246.6|45301.2|45261.2|45305.4|45265.4|45286.6|45246.6|18
1646157860000|2022-03-01 18:04:20|45292|45252|45291.2|45251.2|45296.2|45256.2|45286.6|45246.6|10
1646157870000|2022-03-01 18:04:30|45286.6|45246.6|45286.6|45246.6|45286.6|45246.6|45286.6|45246.6|1
1646157880000|2022-03-01 18:04:40|45291.2|45251.2|45272|45232|45291.2|45251.2|45267.3|45227.3|17
1646157890000|2022-03-01 18:04:50|45276.6|45236.6|45282|45242|45287|45247|45276.6|45236.6|3
1646157900000|2022-03-01 18:05:00|45277.3|45237.3|45277.3|45237.3|45277.3|45237.3|45277.3|45237.3|2
1646157910000|2022-03-01 18:05:10|45281.9|45241.9|45281.9|45241.9|45281.9|45241.9|45281.9|45241.9|2
1646157920000|2022-03-01 18:05:20|45271.9|45231.9|45267.3|45227.3|45271.9|45231.9|45267.3|45227.3|3
1646157930000|2022-03-01 18:05:30|45271.9|45231.9|45271.9|45231.9|45271.9|45231.9|45271.9|45231.9|4
1646157950000|2022-03-01 18:05:50|45281.5|45241.5|45281.9|45241.9|45281.9|45241.9|45281.5|45241.5|6
1646157960000|2022-03-01 18:06:00|45271.9|45231.9|45271.5|45231.5|45271.9|45231.9|45266.9|45226.9|8
1646157970000|2022-03-01 18:06:10|45271.2|45231.2|45271.2|45231.2|45271.2|45231.2|45271.2|45231.2|1
1646157980000|2022-03-01 18:06:20|45271.5|45231.5|45271.5|45231.5|45271.5|45231.5|45271.5|45231.5|1
1646157990000|2022-03-01 18:06:30|45261.9|45221.9|45261.9|45221.9|45261.9|45221.9|45261.9|45221.9|6
1646158000000|2022-03-01 18:06:40|45257.3|45217.3|45261.9|45221.9|45261.9|45221.9|45257.3|45217.3|1
1646158020000|2022-03-01 18:07:00|45261.5|45221.5|45247.3|45207.3|45261.5|45221.5|45241.9|45201.9|12
1646158030000|2022-03-01 18:07:10|45256.9|45216.9|45257.3|45217.3|45257.3|45217.3|45256.9|45216.9|1
1646158050000|2022-03-01 18:07:30|45251.9|45211.9|45251.9|45211.9|45251.9|45211.9|45251.9|45211.9|3
1646158070000|2022-03-01 18:07:50|45247.3|45207.3|45247.3|45207.3|45247.3|45207.3|45247.3|45207.3|1
1646158080000|2022-03-01 18:08:00|45256.5|45216.5|45251.5|45211.5|45261.1|45221.1|45251.5|45211.5|12
1646158090000|2022-03-01 18:08:10|45251.9|45211.9|45256.5|45216.5|45256.5|45216.5|45251.9|45211.9|3
1646158100000|2022-03-01 18:08:20|45271.9|45231.9|45262.3|45222.3|45276.5|45236.5|45262.3|45222.3|20
1646158110000|2022-03-01 18:08:30|45261.9|45221.9|45276.9|45236.9|45276.9|45236.9|45261.9|45221.9|7
1646158120000|2022-03-01 18:08:40|45271.9|45231.9|45261.9|45221.9|45271.9|45231.9|45261.9|45221.9|3
1646158130000|2022-03-01 18:08:50|45246.9|45206.9|45261.9|45221.9|45261.9|45221.9|45241.9|45201.9|13
1646158140000|2022-03-01 18:09:00|45257.3|45217.3|45256.9|45216.9|45257.3|45217.3|45256.9|45216.9|4
1646158150000|2022-03-01 18:09:10|45251.9|45211.9|45236.9|45196.9|45251.9|45211.9|45236.9|45196.9|9
1646158160000|2022-03-01 18:09:20|45241.9|45201.9|45241.9|45201.9|45247.3|45207.3|45241.9|45201.9|8
1646158180000|2022-03-01 18:09:40|45237.3|45197.3|45211.9|45171.9|45237.3|45197.3|45211.9|45171.9|5
1646158190000|2022-03-01 18:09:50|45207.3|45167.3|45207.3|45167.3|45217.3|45177.3|45206.9|45166.9|9
1646158200000|2022-03-01 18:10:00|45221.1|45181.1|45236.9|45196.9|45237.3|45197.3|45221.1|45181.1|5
1646158210000|2022-03-01 18:10:10|45236.5|45196.5|45251.9|45211.9|45251.9|45211.9|45231.9|45191.9|3
1646158220000|2022-03-01 18:10:20|45246.9|45206.9|45256.9|45216.9|45256.9|45216.9|45246.9|45206.9|3
1646158230000|2022-03-01 18:10:30|45251.9|45211.9|45251.9|45211.9|45251.9|45211.9|45251.9|45211.9|1
1646158240000|2022-03-01 18:10:40|45241.9|45201.9|45241.9|45201.9|45241.9|45201.9|45241.9|45201.9|2
1646158250000|2022-03-01 18:10:50|45232.7|45192.7|45231.9|45191.9|45232.7|45192.7|45231.9|45191.9|0
1646158260000|2022-03-01 18:11:00|45232.3|45192.3|45241.9|45201.9|45241.9|45201.9|45231.9|45191.9|1
1646158270000|2022-03-01 18:11:10|45242.3|45202.3|45241.9|45201.9|45242.3|45202.3|45241.9|45201.9|0
1646158280000|2022-03-01 18:11:20|45237.3|45197.3|45241.9|45201.9|45241.9|45201.9|45236.9|45196.9|2
1646158290000|2022-03-01 18:11:30|45237.3|45197.3|45236.9|45196.9|45241.9|45201.9|45236.9|45196.9|1
1646158300000|2022-03-01 18:11:40|45237.3|45197.3|45236.9|45196.9|45237.3|45197.3|45236.9|45196.9|34
1646158310000|2022-03-01 18:11:50|45241.9|45201.9|45242.3|45202.3|45247.7|45207.7|45241.9|45201.9|32
1646158320000|2022-03-01 18:12:00|45241.9|45201.9|45251.9|45211.9|45251.9|45211.9|45241.9|45201.9|0
1646158330000|2022-03-01 18:12:10|||||||||1
1646158340000|2022-03-01 18:12:20|45247.3|45207.3|45251.9|45211.9|45251.9|45211.9|45247.3|45207.3|0
1646158350000|2022-03-01 18:12:30|45256.5|45216.5|45257.3|45217.3|45257.3|45217.3|45256.5|45216.5|3
1646158360000|2022-03-01 18:12:40|45261.9|45221.9|45266.9|45226.9|45266.9|45226.9|45261.9|45221.9|5
1646158370000|2022-03-01 18:12:50|45242.3|45202.3|45241.9|45201.9|45251.9|45211.9|45241.9|45201.9|5
1646158380000|2022-03-01 18:13:00|45237.3|45197.3|45236.9|45196.9|45237.3|45197.3|45231.9|45191.9|3
1646158390000|2022-03-01 18:13:10|45246.9|45206.9|45246.9|45206.9|45246.9|45206.9|45246.9|45206.9|3
1646158400000|2022-03-01 18:13:20|45242.3|45202.3|45241.9|45201.9|45242.3|45202.3|45241.9|45201.9|2
1646158410000|2022-03-01 18:13:30|45246.5|45206.5|45246.9|45206.9|45246.9|45206.9|45246.5|45206.5|1
1646158420000|2022-03-01 18:13:40|45251.9|45211.9|45251.9|45211.9|45251.9|45211.9|45251.9|45211.9|4
1646158430000|2022-03-01 18:13:50|45247.3|45207.3|45251.9|45211.9|45251.9|45211.9|45247.3|45207.3|4
1646158440000|2022-03-01 18:14:00|45247.3|45207.3|45256.9|45216.9|45261.9|45221.9|45247.3|45207.3|8
1646158450000|2022-03-01 18:14:10|45257.3|45217.3|45251.9|45211.9|45257.3|45217.3|45251.9|45211.9|5
1646158460000|2022-03-01 18:14:20|45247.3|45207.3|45247.3|45207.3|45247.3|45207.3|45247.3|45207.3|4
1646158470000|2022-03-01 18:14:30|45246.9|45206.9|45246.9|45206.9|45246.9|45206.9|45246.9|45206.9|8
1646158480000|2022-03-01 18:14:40|||||||||5
1646158490000|2022-03-01 18:14:50|45251.9|45211.9|45251.9|45211.9|45251.9|45211.9|45251.9|45211.9|4
1646158500000|2022-03-01 18:15:00|45247.3|45207.3|45246.9|45206.9|45251.9|45211.9|45246.9|45206.9|4
1646158510000|2022-03-01 18:15:10|||||||||11
1646158520000|2022-03-01 18:15:20|45261.9|45221.9|45261.9|45221.9|45261.9|45221.9|45261.9|45221.9|7
1646158530000|2022-03-01 18:15:30|45257.3|45217.3|45257.3|45217.3|45257.3|45217.3|45257.3|45217.3|5
1646158540000|2022-03-01 18:15:40|45276.9|45236.9|45262.7|45222.7|45276.9|45236.9|45262.7|45222.7|8
1646158550000|2022-03-01 18:15:50|45267.3|45227.3|45272.3|45232.3|45277.3|45237.3|45267.3|45227.3|4
1646158560000|2022-03-01 18:16:00|45272.7|45232.7|45272.7|45232.7|45272.7|45232.7|45272.7|45232.7|0
1646158570000|2022-03-01 18:16:10|45268.1|45228.1|45267.7|45227.7|45268.1|45228.1|45267.7|45227.7|11
1646158580000|2022-03-01 18:16:20|45265.7|45225.7|45222.7|45182.7|45265.7|45225.7|45222.7|45182.7|7
1646158590000|2022-03-01 18:16:30|45218.1|45178.1|45213.5|45173.5|45222.7|45182.7|45213.5|45173.5|28
1646158600000|2022-03-01 18:16:40|45208.9|45168.9|45163.9|45123.9|45213.5|45173.5|45163.5|45123.5|18
1646158610000|2022-03-01 18:16:50|45163.5|45123.5|45163.5|45123.5|45173.5|45133.5|45158.9|45118.9|5
1646158620000|2022-03-01 18:17:00|45158.9|45118.9|45153.9|45113.9|45158.9|45118.9|45153.5|45113.5|1
1646158630000|2022-03-01 18:17:10|45139.3|45099.3|45144.3|45104.3|45153.5|45113.5|45139.3|45099.3|20
1646158640000|2022-03-01 18:17:20|45143.9|45103.9|45153.5|45113.5|45158.9|45118.9|45143.9|45103.9|4
1646158650000|2022-03-01 18:17:30|45143.9|45103.9|45153.9|45113.9|45153.9|45113.9|45139.3|45099.3|8
1646158660000|2022-03-01 18:17:40|45158.9|45118.9|45143.9|45103.9|45163.9|45123.9|45143.9|45103.9|18
1646158670000|2022-03-01 18:17:50|45153.5|45113.5|45163.5|45123.5|45163.5|45123.5|45153.5|45113.5|3
1646158680000|2022-03-01 18:18:00|45158.9|45118.9|45173.9|45133.9|45178.9|45138.9|45158.9|45118.9|8
1646158690000|2022-03-01 18:18:10|45187.7|45147.7|45193.5|45153.5|45193.9|45153.9|45187.7|45147.7|17
1646158700000|2022-03-01 18:18:20|45188.9|45148.9|45173.5|45133.5|45188.9|45148.9|45168.5|45128.5|1
1646158710000|2022-03-01 18:18:30|45178.1|45138.1|45143.5|45103.5|45178.1|45138.1|45138.9|45098.9|11
1646158720000|2022-03-01 18:18:40|45148.5|45108.5|45163.5|45123.5|45163.9|45123.9|45148.5|45108.5|9
1646158730000|2022-03-01 18:18:50|45163.9|45123.9|45163.5|45123.5|45163.9|45123.9|45163.5|45123.5|0
1646158740000|2022-03-01 18:19:00|||||||||1
1646158750000|2022-03-01 18:19:10|45154.3|45114.3|45153.9|45113.9|45154.3|45114.3|45153.9|45113.9|3
1646158760000|2022-03-01 18:19:20|45153.5|45113.5|45163.5|45123.5|45163.5|45123.5|45153.5|45113.5|4
1646158770000|2022-03-01 18:19:30|45159.3|45119.3|45164.3|45124.3|45169.3|45129.3|45159.3|45119.3|9
1646158780000|2022-03-01 18:19:40|45159.6|45119.6|45159.6|45119.6|45164.3|45124.3|45159.3|45119.3|11
1646158790000|2022-03-01 18:19:50|45140.8|45100.8|45114.6|45074.6|45144.6|45104.6|45114.6|45074.6|34
1646158800000|2022-03-01 18:20:00|45110|45070|45110|45070|45110|45070|45110|45070|4
1646158810000|2022-03-01 18:20:10|45105.4|45065.4|45114.6|45074.6|45129.2|45089.2|45105.4|45065.4|24
1646158820000|2022-03-01 18:20:20|45109.6|45069.6|45109.6|45069.6|45109.6|45069.6|45109.6|45069.6|0
1646158830000|2022-03-01 18:20:30|45118.9|45078.9|45119.6|45079.6|45119.6|45079.6|45114.6|45074.6|4
1646158840000|2022-03-01 18:20:40|45119.2|45079.2|45119.6|45079.6|45119.6|45079.6|45119.2|45079.2|3
1646158850000|2022-03-01 18:20:50|45124.6|45084.6|45124.2|45084.2|45129.6|45089.6|45124.2|45084.2|12
1646158860000|2022-03-01 18:21:00|45114.6|45074.6|45125|45085|45128.8|45088.8|45114.6|45074.6|7
1646158870000|2022-03-01 18:21:10|45115.4|45075.4|45099.6|45059.6|45115.4|45075.4|45099.6|45059.6|16
1646158880000|2022-03-01 18:21:20|45104.2|45064.2|45104.2|45064.2|45104.6|45064.6|45104.2|45064.2|1
1646158890000|2022-03-01 18:21:30|45104.6|45064.6|45099.6|45059.6|45104.6|45064.6|45099.6|45059.6|0
1646158900000|2022-03-01 18:21:40|45094.6|45054.6|45089.6|45049.6|45099.2|45059.2|45089.6|45049.6|21
1646158910000|2022-03-01 18:21:50|45099.2|45059.2|45104.2|45064.2|45104.2|45064.2|45094.2|45054.2|7
1646158920000|2022-03-01 18:22:00|45099.6|45059.6|45104.2|45064.2|45123.4|45083.4|45099.6|45059.6|5
1646158930000|2022-03-01 18:22:10|45099.6|45059.6|45104.6|45064.6|45104.6|45064.6|45099.6|45059.6|4
1646158940000|2022-03-01 18:22:20|45109.2|45069.2|45109.6|45069.6|45109.6|45069.6|45109.2|45069.2|0
1646158950000|2022-03-01 18:22:30|45124.2|45084.2|45119.6|45079.6|45124.2|45084.2|45119.6|45079.6|1
1646158960000|2022-03-01 18:22:40|45118.8|45078.8|45104.2|45064.2|45118.8|45078.8|45099.6|45059.6|18
1646158970000|2022-03-01 18:22:50|45104.6|45064.6|45114.6|45074.6|45114.6|45074.6|45104.6|45064.6|0
1646158980000|2022-03-01 18:23:00|45115|45075|45109.6|45069.6|45119.6|45079.6|45109.6|45069.6|1
1646158990000|2022-03-01 18:23:10|45110|45070|45104.6|45064.6|45110|45070|45104.6|45064.6|15
1646159000000|2022-03-01 18:23:20|45109.6|45069.6|45114.6|45074.6|45114.6|45074.6|45099.6|45059.6|3
1646159010000|2022-03-01 18:23:30|45114.2|45074.2|45114.6|45074.6|45119.6|45079.6|45109.6|45069.6|3
1646159020000|2022-03-01 18:23:40|45114.2|45074.2|45114.6|45074.6|45114.6|45074.6|45114.2|45074.2|1
1646159030000|2022-03-01 18:23:50|45114.2|45074.2|45114.2|45074.2|45114.6|45074.6|45105|45065|15
1646159040000|2022-03-01 18:24:00|45109.6|45069.6|45104.6|45064.6|45109.6|45069.6|45095|45055|4
1646159050000|2022-03-01 18:24:10|45104.2|45064.2|45104.2|45064.2|45104.2|45064.2|45104.2|45064.2|0
1646159060000|2022-03-01 18:24:20|45090|45050|45095|45055|45095.4|45055.4|45090|45050|12
1646159070000|2022-03-01 18:24:30|45095.4|45055.4|45095|45055|45095.4|45055.4|45095|45055|1
1646159080000|2022-03-01 18:24:40|45090.4|45050.4|45090.8|45050.8|45090.8|45050.8|45090|45050|3
1646159090000|2022-03-01 18:24:50|45090.4|45050.4|45100.4|45060.4|45100.4|45060.4|45090.4|45050.4|15
1646159100000|2022-03-01 18:25:00|45105|45065|45065.4|45025.4|45105|45065|45060.4|45020.4|21
1646159110000|2022-03-01 18:25:10|45060.4|45020.4|45075|45035|45075|45035|45060.4|45020.4|6
1646159120000|2022-03-01 18:25:20|45070.4|45030.4|45075|45035|45080|45040|45070.4|45030.4|9
1646159130000|2022-03-01 18:25:30|45070.4|45030.4|45055.8|45015.8|45075.4|45035.4|45055.4|45015.4|11
1646159140000|2022-03-01 18:25:40|45065|45025|45065.4|45025.4|45065.4|45025.4|45065|45025|1
1646159150000|2022-03-01 18:25:50|45060.8|45020.8|45060.4|45020.4|45060.8|45020.8|45060.4|45020.4|15
1646159160000|2022-03-01 18:26:00|45055.8|45015.8|45055.8|45015.8|45055.8|45015.8|45055.8|45015.8|7
1646159170000|2022-03-01 18:26:10|45051.2|45011.2|45060.4|45020.4|45060.4|45020.4|45051.2|45011.2|8
1646159180000|2022-03-01 18:26:20|45051.2|45011.2|45026.6|44986.6|45051.2|45011.2|45026.6|44986.6|15
1646159190000|2022-03-01 18:26:30|45036.6|44996.6|45027|44987|45036.6|44996.6|45027|44987|6
1646159200000|2022-03-01 18:26:40|45022|44982|45007.4|44967.4|45022|44982|45007.4|44967.4|11
1646159210000|2022-03-01 18:26:50|45007|44967|44996.6|44956.6|45007|44967|44986.6|44946.6|28
1646159220000|2022-03-01 18:27:00|44992|44952|45022|44982|45022|44982|44992|44952|3
1646159230000|2022-03-01 18:27:10|45017.4|44977.4|45027.4|44987.4|45027.4|44987.4|45017.4|44977.4|3
1646159240000|2022-03-01 18:27:20|45032|44992|45037|44997|45041.6|45001.6|45032|44992|14
1646159250000|2022-03-01 18:27:30|45046.2|45006.2|45046.6|45006.6|45051.6|45011.6|45042|45002|8
1646159260000|2022-03-01 18:27:40|45037.4|44997.4|45037.4|44997.4|45037.4|44997.4|45037.4|44997.4|1
1646159270000|2022-03-01 18:27:50|||||||||10
1646159280000|2022-03-01 18:28:00|45042.4|45002.4|45047.4|45007.4|45052|45012|45042|45002|7
1646159290000|2022-03-01 18:28:10|45052|45012|45052|45012|45052|45012|45052|45012|0
1646159300000|2022-03-01 18:28:20|45061.6|45021.6|45095.8|45055.8|45096.2|45056.2|45052|45012|17
1646159320000|2022-03-01 18:28:40|45100.4|45060.4|45086.2|45046.2|45100.4|45060.4|45071.6|45031.6|6
1646159330000|2022-03-01 18:28:50|45076.6|45036.6|45086.2|45046.2|45086.2|45046.2|45076.6|45036.6|1
1646159340000|2022-03-01 18:29:00|45085.8|45045.8|45086.6|45046.6|45091.2|45051.2|45085.8|45045.8|6
1646159350000|2022-03-01 18:29:10|45091.2|45051.2|45076.6|45036.6|45091.2|45051.2|45072|45032|6
1646159360000|2022-03-01 18:29:20|45077|45037|45076.6|45036.6|45077|45037|45076.6|45036.6|1
1646159370000|2022-03-01 18:29:30|45067.4|45027.4|45067|45027|45067.4|45027.4|45062|45022|5
1646159380000|2022-03-01 18:29:40|45066.6|45026.6|45086.6|45046.6|45087|45047|45066.6|45026.6|1
1646159390000|2022-03-01 18:29:50|45067.8|45027.8|45087|45047|45087.4|45047.4|45067.8|45027.8|11
1646159400000|2022-03-01 18:30:00|45087.4|45047.4|45086.6|45046.6|45087.4|45047.4|45072|45032|11
1646159410000|2022-03-01 18:30:10|45082|45042|45086.6|45046.6|45086.6|45046.6|45082|45042|1
1646159420000|2022-03-01 18:30:20|45081.6|45041.6|45087|45047|45087|45047|45077|45037|7
1646159430000|2022-03-01 18:30:30|45087.4|45047.4|45087|45047|45087.4|45047.4|45087|45047|2
1646159440000|2022-03-01 18:30:40|45087.4|45047.4|45086.6|45046.6|45092|45052|45086.6|45046.6|3
1646159450000|2022-03-01 18:30:50|45082|45042|45086.6|45046.6|45086.6|45046.6|45081.6|45041.6|7
1646159460000|2022-03-01 18:31:00|45082|45042|45086.6|45046.6|45086.6|45046.6|45082|45042|8
1646159470000|2022-03-01 18:31:10|45077.4|45037.4|45058.2|45018.2|45077.4|45037.4|45058.2|45018.2|6
1646159480000|2022-03-01 18:31:20|45062.8|45022.8|45067.8|45027.8|45067.8|45027.8|45058.2|45018.2|13
1646159490000|2022-03-01 18:31:30|45067.4|45027.4|45067.8|45027.8|45067.8|45027.8|45058.2|45018.2|2
1646159500000|2022-03-01 18:31:40|45067.4|45027.4|45057.8|45017.8|45067.4|45027.4|45057.8|45017.8|2
1646159510000|2022-03-01 18:31:50|||||||||9
1646159520000|2022-03-01 18:32:00|45057.4|45017.4|45057.4|45017.4|45057.4|45017.4|45052.4|45012.4|7
1646159530000|2022-03-01 18:32:10|45057|45017|45008.2|44968.2|45057.8|45017.8|44999.4|44959.4|32
1646159540000|2022-03-01 18:32:20|45022|44982|45037.8|44997.8|45037.8|44997.8|45008.2|44968.2|10
1646159550000|2022-03-01 18:32:30|45038.2|44998.2|45028.2|44988.2|45038.2|44998.2|45023.2|44983.2|6
1646159560000|2022-03-01 18:32:40|45038.2|44998.2|45037.8|44997.8|45038.2|44998.2|45037.8|44997.8|30
1646159570000|2022-03-01 18:32:50|45038.2|44998.2|45037.8|44997.8|45038.2|44998.2|45037.8|44997.8|24
1646159580000|2022-03-01 18:33:00|45028.2|44988.2|45037.8|44997.8|45042.8|45002.8|45028.2|44988.2|8
1646159590000|2022-03-01 18:33:10|45038.2|44998.2|45048.2|45008.2|45052.8|45012.8|45038.2|44998.2|7
1646159600000|2022-03-01 18:33:20|45047.8|45007.8|45047.8|45007.8|45047.8|45007.8|45047.4|45007.4|16
1646159610000|2022-03-01 18:33:30|||||||||2
1646159630000|2022-03-01 18:33:50|||||||||9
1646159640000|2022-03-01 18:34:00|45052.4|45012.4|45052.8|45012.8|45062.4|45022.4|45052.4|45012.4|6
1646159650000|2022-03-01 18:34:10|45043.2|45003.2|45043.2|45003.2|45047.8|45007.8|45038.2|44998.2|8
1646159660000|2022-03-01 18:34:20|45047.8|45007.8|45047.8|45007.8|45047.8|45007.8|45047.8|45007.8|10
1646159670000|2022-03-01 18:34:30|45037.8|44997.8|45037.8|44997.8|45037.8|44997.8|45037.8|44997.8|4
1646159680000|2022-03-01 18:34:40|45032.8|44992.8|45023.2|44983.2|45032.8|44992.8|45023.2|44983.2|3
1646159690000|2022-03-01 18:34:50|45028.2|44988.2|45028.2|44988.2|45028.2|44988.2|45028.2|44988.2|15
1646159700000|2022-03-01 18:35:00|45023.2|44983.2|45008.2|44968.2|45023.2|44983.2|45003.2|44963.2|8
1646159710000|2022-03-01 18:35:10|45003.6|44963.6|45007.8|44967.8|45012.8|44972.8|45002.8|44962.8|9
1646159720000|2022-03-01 18:35:20|45008.2|44968.2|45007.4|44967.4|45012.8|44972.8|45007.4|44967.4|9
1646159730000|2022-03-01 18:35:30|45002.8|44962.8|45007.8|44967.8|45017.4|44977.4|45002.4|44962.4|15
1646159740000|2022-03-01 18:35:40|45012.4|44972.4|45012.8|44972.8|45012.8|44972.8|45012.4|44972.4|0
1646159750000|2022-03-01 18:35:50|45012.4|44972.4|45017.4|44977.4|45017.4|44977.4|45012.4|44972.4|13
1646159760000|2022-03-01 18:36:00|45017.8|44977.8|45017.4|44977.4|45022.8|44982.8|45017|44977|5
1646159770000|2022-03-01 18:36:10|45017|44977|45017.4|44977.4|45017.4|44977.4|45017|44977|2
1646159780000|2022-03-01 18:36:20|45012.4|44972.4|45012.4|44972.4|45012.4|44972.4|45012.4|44972.4|10
1646159790000|2022-03-01 18:36:30|45017.4|44977.4|45017.4|44977.4|45017.4|44977.4|45017.4|44977.4|2
1646159800000|2022-03-01 18:36:40|45017.7|44977.7|45017.7|44977.7|45017.7|44977.7|45017.7|44977.7|0
1646159810000|2022-03-01 18:36:50|45017|44977|45017|44977|45017.7|44977.7|45017|44977|10
1646159820000|2022-03-01 18:37:00|45017.3|44977.3|45017.3|44977.3|45017.3|44977.3|45016.9|44976.9|2
1646159830000|2022-03-01 18:37:10|45017.7|44977.7|45007.3|44967.3|45017.7|44977.7|45007.3|44967.3|13
1646159840000|2022-03-01 18:37:20|45016.9|44976.9|45016.9|44976.9|45017.3|44977.3|45016.9|44976.9|5
1646159850000|2022-03-01 18:37:30|45012.3|44972.3|45026.9|44986.9|45026.9|44986.9|45012.3|44972.3|2
1646159860000|2022-03-01 18:37:40|45027.3|44987.3|45022.7|44982.7|45027.3|44987.3|45022.7|44982.7|2
1646159870000|2022-03-01 18:37:50|45027.3|44987.3|45046.5|45006.5|45047.7|45007.7|45027.3|44987.3|12
1646159880000|2022-03-01 18:38:00|45036.9|44996.9|45036.9|44996.9|45036.9|44996.9|45036.9|44996.9|6
1646159890000|2022-03-01 18:38:10|45046.5|45006.5|45046.9|45006.9|45046.9|45006.9|45046.5|45006.5|1
1646159900000|2022-03-01 18:38:20|45056.1|45016.1|45066.5|45026.5|45066.9|45026.9|45056.1|45016.1|2
1646159910000|2022-03-01 18:38:30|45076.9|45036.9|45076.9|45036.9|45076.9|45036.9|45076.9|45036.9|0
1646159920000|2022-03-01 18:38:40|45063.1|45023.1|45057.7|45017.7|45063.1|45023.1|45056.9|45016.9|14
1646159930000|2022-03-01 18:38:50|45056.9|45016.9|45057.3|45017.3|45057.3|45017.3|45052.3|45012.3|25
1646159940000|2022-03-01 18:39:00|45051.9|45011.9|45057.3|45017.3|45057.3|45017.3|45051.9|45011.9|6
1646159950000|2022-03-01 18:39:10|45056.9|45016.9|45057.7|45017.7|45057.7|45017.7|45056.9|45016.9|1
1646159960000|2022-03-01 18:39:20|45057.3|45017.3|45057.3|45017.3|45057.7|45017.7|45057.3|45017.3|12
1646159970000|2022-03-01 18:39:30|45057.7|45017.7|45062.7|45022.7|45072.3|45032.3|45057.7|45017.7|9
1646159980000|2022-03-01 18:39:40|45067.7|45027.7|45077.3|45037.3|45077.3|45037.3|45067.7|45027.7|9
1646159990000|2022-03-01 18:39:50|45072.7|45032.7|45091.9|45051.9|45096.5|45056.5|45072.7|45032.7|9
1646160000000|2022-03-01 18:40:00|45081.9|45041.9|45081.5|45041.5|45081.9|45041.9|45063.5|45023.5|15
1646160010000|2022-03-01 18:40:10|45082.3|45042.3|45077.7|45037.7|45082.3|45042.3|45077.3|45037.3|1
1646160020000|2022-03-01 18:40:20|45077.3|45037.3|45068.1|45028.1|45077.7|45037.7|45057.3|45017.3|18
1646160030000|2022-03-01 18:40:30|45067.7|45027.7|45067.7|45027.7|45067.7|45027.7|45062.3|45022.3|2
1646160040000|2022-03-01 18:40:40|45072.7|45032.7|45072.7|45032.7|45072.7|45032.7|45072.7|45032.7|1
1646160050000|2022-03-01 18:40:50|45063.1|45023.1|45097.3|45057.3|45097.3|45057.3|45063.1|45023.1|46
1646160060000|2022-03-01 18:41:00|45088.1|45048.1|45077.7|45037.7|45092.7|45052.7|45073.9|45033.9|4
1646160070000|2022-03-01 18:41:10|45062.7|45022.7|45067.3|45027.3|45068.1|45028.1|45062.7|45022.7|4
1646160080000|2022-03-01 18:41:20|45067.7|45027.7|45072.7|45032.7|45072.7|45032.7|45067.3|45027.3|10
1646160090000|2022-03-01 18:41:30|45077.3|45037.3|45078.1|45038.1|45082.7|45042.7|45077.3|45037.3|5
1646160100000|2022-03-01 18:41:40|45077.7|45037.7|45078.1|45038.1|45078.1|45038.1|45068.1|45028.1|6
1646160110000|2022-03-01 18:41:50|45082.7|45042.7|45102.7|45062.7|45102.7|45062.7|45082.7|45042.7|13
1646160120000|2022-03-01 18:42:00|45088.1|45048.1|45088.1|45048.1|45092.7|45052.7|45074.3|45034.3|27
1646160130000|2022-03-01 18:42:10|45092.7|45052.7|45097.7|45057.7|45097.7|45057.7|45083.1|45043.1|4
1646160140000|2022-03-01 18:42:20|45088.5|45048.5|45088.1|45048.1|45092.7|45052.7|45087.7|45047.7|12
1646160150000|2022-03-01 18:42:30|45078.5|45038.5|45088.1|45048.1|45088.1|45048.1|45078.1|45038.1|7
1646160160000|2022-03-01 18:42:40|45083.5|45043.5|45098.1|45058.1|45098.1|45058.1|45082.7|45042.7|7
1646160170000|2022-03-01 18:42:50|45088.1|45048.1|45088.1|45048.1|45088.1|45048.1|45088.1|45048.1|11
1646160180000|2022-03-01 18:43:00|45093.1|45053.1|45098.5|45058.5|45098.5|45058.5|45088.5|45048.5|37
1646160190000|2022-03-01 18:43:10|45103.1|45063.1|45098.5|45058.5|45103.1|45063.1|45097.7|45057.7|4
1646160200000|2022-03-01 18:43:20|45098.1|45058.1|45098.9|45058.9|45103.5|45063.5|45088.1|45048.1|19
1646160210000|2022-03-01 18:43:30|45088.9|45048.9|45128.9|45088.9|45138.5|45098.5|45088.9|45048.9|6
1646160220000|2022-03-01 18:43:40|45133.5|45093.5|45128.9|45088.9|45133.5|45093.5|45128.9|45088.9|1
1646160230000|2022-03-01 18:43:50|45123.9|45083.9|45119.7|45079.7|45133.5|45093.5|45119.7|45079.7|16
1646160240000|2022-03-01 18:44:00|45123.9|45083.9|45093.9|45053.9|45123.9|45083.9|45093.9|45053.9|4
1646160250000|2022-03-01 18:44:10|45094.3|45054.3|45094.3|45054.3|45094.3|45054.3|45094.3|45054.3|1
1646160260000|2022-03-01 18:44:20|45084.7|45044.7|45084.3|45044.3|45084.7|45044.7|45084.3|45044.3|13
1646160270000|2022-03-01 18:44:30|45079.7|45039.7|45099.3|45059.3|45103.5|45063.5|45079.7|45039.7|5
1646160280000|2022-03-01 18:44:40|45104.3|45064.3|45104.3|45064.3|45104.3|45064.3|45104.3|45064.3|0
1646160290000|2022-03-01 18:44:50|45095.1|45055.1|45095.1|45055.1|45104.3|45064.3|45094.3|45054.3|6
1646160300000|2022-03-01 18:45:00|45094.3|45054.3|45074.3|45034.3|45094.7|45054.7|45074.3|45034.3|35
1646160310000|2022-03-01 18:45:10|45078.9|45038.9|45114.3|45074.3|45114.3|45074.3|45074.3|45034.3|10
1646160320000|2022-03-01 18:45:20|45095.1|45055.1|45109.3|45069.3|45109.3|45069.3|45094.3|45054.3|3
1646160330000|2022-03-01 18:45:30|45108.9|45068.9|45098.9|45058.9|45108.9|45068.9|45094.3|45054.3|25
1646160340000|2022-03-01 18:45:40|45099.3|45059.3|45099.3|45059.3|45108.5|45068.5|45099.3|45059.3|9
1646160350000|2022-03-01 18:45:50|45103.9|45063.9|45099.3|45059.3|45113.1|45073.1|45099.3|45059.3|3
1646160360000|2022-03-01 18:46:00|45103.9|45063.9|45118.9|45078.9|45118.9|45078.9|45103.9|45063.9|14
1646160370000|2022-03-01 18:46:10|45123.9|45083.9|45128.1|45088.1|45133.1|45093.1|45123.9|45083.9|18
1646160380000|2022-03-01 18:46:20|45128.5|45088.5|45128.5|45088.5|45128.5|45088.5|45128.5|45088.5|0
1646160390000|2022-03-01 18:46:30|45128.1|45088.1|45128.9|45088.9|45128.9|45088.9|45128.1|45088.1|0
1646160400000|2022-03-01 18:46:40|45138.5|45098.5|45143.5|45103.5|45148.1|45108.1|45138.5|45098.5|6
1646160410000|2022-03-01 18:46:50|45148.5|45108.5|45143.9|45103.9|45148.5|45108.5|45138.5|45098.5|6
1646160420000|2022-03-01 18:47:00|45143.5|45103.5|45139.3|45099.3|45144.3|45104.3|45134.3|45094.3|19
1646160430000|2022-03-01 18:47:10|45143.9|45103.9|45169.3|45129.3|45169.3|45129.3|45143.9|45103.9|4
1646160440000|2022-03-01 18:47:20|45173.9|45133.9|45169.3|45129.3|45174.3|45134.3|45168.9|45128.9|4
1646160450000|2022-03-01 18:47:30|45174.3|45134.3|45169.3|45129.3|45174.3|45134.3|45164.3|45124.3|15
1646160460000|2022-03-01 18:47:40|45164.7|45124.7|45159.3|45119.3|45169.3|45129.3|45154.3|45114.3|4
1646160470000|2022-03-01 18:47:50|45154.7|45114.7|45154.3|45114.3|45154.7|45114.7|45154.3|45114.3|0
1646160480000|2022-03-01 18:48:00|45144.3|45104.3|45144.3|45104.3|45149.3|45109.3|45139.7|45099.7|22
1646160490000|2022-03-01 18:48:10|45148.9|45108.9|45149.3|45109.3|45154.3|45114.3|45148.9|45108.9|3
1646160500000|2022-03-01 18:48:20|45149.7|45109.7|45149.3|45109.3|45149.7|45109.7|45149.3|45109.3|0
1646160510000|2022-03-01 18:48:30|45154.3|45114.3|45159.7|45119.7|45159.7|45119.7|45154.3|45114.3|12
1646160520000|2022-03-01 18:48:40|||||||||2
1646160530000|2022-03-01 18:48:50|45160.1|45120.1|45164.7|45124.7|45169.3|45129.3|45160.1|45120.1|1
1646160540000|2022-03-01 18:49:00|45150.5|45110.5|45144.7|45104.7|45159.3|45119.3|45135.1|45095.1|24
1646160550000|2022-03-01 18:49:10|45145.1|45105.1|45120.1|45080.1|45145.1|45105.1|45120.1|45080.1|10
1646160560000|2022-03-01 18:49:20|45120.5|45080.5|45120.5|45080.5|45120.5|45080.5|45120.5|45080.5|0
1646160570000|2022-03-01 18:49:30|45120.1|45080.1|45120.9|45080.9|45120.9|45080.9|45119.7|45079.7|10
1646160580000|2022-03-01 18:49:40|45120.1|45080.1|45139.3|45099.3|45150.1|45110.1|45120.1|45080.1|12
1646160590000|2022-03-01 18:49:50|45134.7|45094.7|45124.7|45084.7|45139.7|45099.7|45124.7|45084.7|2
1646160600000|2022-03-01 18:50:00|45130.1|45090.1|45120.1|45080.1|45134.7|45094.7|45120.1|45080.1|14
1646160610000|2022-03-01 18:50:10|45120.5|45080.5|45140.1|45100.1|45140.1|45100.1|45120.1|45080.1|1
1646160620000|2022-03-01 18:50:20|45139.7|45099.7|45163.9|45123.9|45168.5|45128.5|45139.7|45099.7|5
1646160630000|2022-03-01 18:50:30|45168.9|45128.9|45169.3|45129.3|45169.3|45129.3|45164.3|45124.3|37
1646160640000|2022-03-01 18:50:40|45169.7|45129.7|45144.7|45104.7|45169.7|45129.7|45144.7|45104.7|8
1646160650000|2022-03-01 18:50:50|45145.1|45105.1|45145.1|45105.1|45145.1|45105.1|45145.1|45105.1|0
1646160660000|2022-03-01 18:51:00|45144.7|45104.7|45140.5|45100.5|45145.1|45105.1|45130.1|45090.1|16
1646160670000|2022-03-01 18:51:10|45140.1|45100.1|45140.1|45100.1|45140.5|45100.5|45140.1|45100.1|0
1646160680000|2022-03-01 18:51:20|45140.5|45100.5|45149.7|45109.7|45149.7|45109.7|45140.1|45100.1|0
1646160690000|2022-03-01 18:51:30|45150.1|45110.1|45149.7|45109.7|45150.1|45110.1|45149.7|45109.7|10
1646160700000|2022-03-01 18:51:40|45155.1|45115.1|45165.1|45125.1|45173.9|45133.9|45155.1|45115.1|4
1646160710000|2022-03-01 18:51:50|45155.1|45115.1|45155.1|45115.1|45160.5|45120.5|45150.5|45110.5|10
1646160720000|2022-03-01 18:52:00|45150.1|45110.1|45149.7|45109.7|45150.1|45110.1|45149.7|45109.7|12
1646160740000|2022-03-01 18:52:20|45150.5|45110.5|45150.5|45110.5|45150.5|45110.5|45149.7|45109.7|0
1646160750000|2022-03-01 18:52:30|45149.7|45109.7|45135.1|45095.1|45150.1|45110.1|45135.1|45095.1|11
1646160770000|2022-03-01 18:52:50|45130.5|45090.5|45130.5|45090.5|45130.5|45090.5|45129.7|45089.7|5
1646160780000|2022-03-01 18:53:00|45130.1|45090.1|45130.1|45090.1|45140.1|45100.1|45125.1|45085.1|18
1646160790000|2022-03-01 18:53:10|45115.5|45075.5|45120.5|45080.5|45120.5|45080.5|45115.5|45075.5|8
1646160800000|2022-03-01 18:53:20|45115.9|45075.9|45120.5|45080.5|45120.5|45080.5|45115.5|45075.5|3
1646160810000|2022-03-01 18:53:30|45115.9|45075.9|45100.5|45060.5|45120.5|45080.5|45100.5|45060.5|23
1646160830000|2022-03-01 18:53:50|45105.1|45065.1|45105.1|45065.1|45110.5|45070.5|45105.1|45065.1|5
1646160840000|2022-03-01 18:54:00|45105.5|45065.5|45105.9|45065.9|45105.9|45065.9|45105.1|45065.1|34
1646160850000|2022-03-01 18:54:10|45105.5|45065.5|45105.5|45065.5|45105.5|45065.5|45105.5|45065.5|2
1646160860000|2022-03-01 18:54:20|45106.3|45066.3|45125.9|45085.9|45125.9|45085.9|45105.9|45065.9|43
1646160870000|2022-03-01 18:54:30|45130.9|45090.9|45130.5|45090.5|45131.3|45091.3|45130.5|45090.5|9
1646160880000|2022-03-01 18:54:40|45131.3|45091.3|45140.9|45100.9|45140.9|45100.9|45130.5|45090.5|8
1646160890000|2022-03-01 18:54:50|45140.5|45100.5|45140.5|45100.5|45140.5|45100.5|45140.5|45100.5|0
1646160900000|2022-03-01 18:55:00|45125.9|45085.9|45111.3|45071.3|45125.9|45085.9|45111.3|45071.3|27
1646160920000|2022-03-01 18:55:20|45115.9|45075.9|45110.9|45070.9|45120.9|45080.9|45106.3|45066.3|3
1646160930000|2022-03-01 18:55:30|45111.3|45071.3|45125.9|45085.9|45135.9|45095.9|45111.3|45071.3|12
1646160940000|2022-03-01 18:55:40|45121.3|45081.3|45121.3|45081.3|45121.3|45081.3|45121.3|45081.3|2
1646160950000|2022-03-01 18:55:50|||||||||1
1646160960000|2022-03-01 18:56:00|45126.3|45086.3|45125.9|45085.9|45126.3|45086.3|45125.9|45085.9|11
1646160970000|2022-03-01 18:56:10|45126.3|45086.3|45116.3|45076.3|45131.3|45091.3|45116.3|45076.3|7
1646160980000|2022-03-01 18:56:20|45121.3|45081.3|45121.2|45081.2|45121.3|45081.3|45121.2|45081.2|2
1646160990000|2022-03-01 18:56:30|||||||||9
1646161010000|2022-03-01 18:56:50|45106.2|45066.2|45125.8|45085.8|45125.8|45085.8|45106.2|45066.2|28
1646161020000|2022-03-01 18:57:00|45130.4|45090.4|45121.2|45081.2|45131.2|45091.2|45111.2|45071.2|18
1646161030000|2022-03-01 18:57:10|45122|45082|45131.2|45091.2|45131.2|45091.2|45122|45082|5
1646161040000|2022-03-01 18:57:20|45130.8|45090.8|45131.2|45091.2|45131.2|45091.2|45130.8|45090.8|0
1646161050000|2022-03-01 18:57:30|45111.2|45071.2|45111.2|45071.2|45120.8|45080.8|45106.2|45066.2|16
1646161060000|2022-03-01 18:57:40|45095.8|45055.8|45110.4|45070.4|45110.4|45070.4|45095.8|45055.8|10
1646161070000|2022-03-01 18:57:50|||||||||1
1646161080000|2022-03-01 18:58:00|45110.8|45070.8|45116.6|45076.6|45121.2|45081.2|45110.8|45070.8|15
1646161090000|2022-03-01 18:58:10|45116.2|45076.2|45121.6|45081.6|45131.2|45091.2|45116.2|45076.2|4
1646161100000|2022-03-01 18:58:20|45126.6|45086.6|45111.6|45071.6|45126.6|45086.6|45111.6|45071.6|5
1646161110000|2022-03-01 18:58:30|45112|45072|45111.6|45071.6|45112|45072|45111.6|45071.6|3
1646161120000|2022-03-01 18:58:40|45112|45072|45116.6|45076.6|45117|45077|45111.6|45071.6|1
1646161130000|2022-03-01 18:58:50|45107.4|45067.4|45106.6|45066.6|45107.4|45067.4|45106.6|45066.6|3
1646161140000|2022-03-01 18:59:00|45096.6|45056.6|45101.6|45061.6|45102|45062|45096.6|45056.6|22
1646161150000|2022-03-01 18:59:10|||||||||1
1646161160000|2022-03-01 18:59:20|45102|45062|45101.6|45061.6|45102|45062|45101.6|45061.6|0
1646161170000|2022-03-01 18:59:30|45096.6|45056.6|45096.6|45056.6|45096.6|45056.6|45096.6|45056.6|10
1646161180000|2022-03-01 18:59:40|45101.6|45061.6|45101.2|45061.2|45101.6|45061.6|45101.2|45061.2|3
1646161190000|2022-03-01 18:59:50|45096.6|45056.6|45096.6|45056.6|45101.6|45061.6|45096.6|45056.6|3
1646161200000|2022-03-01 19:00:00|45077|45037|45091.6|45051.6|45092|45052|45077|45037|24
1646161210000|2022-03-01 19:00:10|45096.6|45056.6|45096.6|45056.6|45097|45057|45096.6|45056.6|1
1646161220000|2022-03-01 19:00:20|45097|45057|45092|45052|45097|45057|45092|45052|1
1646161230000|2022-03-01 19:00:30|45087.4|45047.4|45091.6|45051.6|45091.6|45051.6|45082|45042|21
1646161240000|2022-03-01 19:00:40|45092|45052|45097|45057|45097|45057|45092|45052|3
1646161250000|2022-03-01 19:00:50|45092.4|45052.4|45082|45042|45092.4|45052.4|45082|45042|3
1646161260000|2022-03-01 19:01:00|45086.6|45046.6|45081.6|45041.6|45086.6|45046.6|45081.6|45041.6|15
1646161270000|2022-03-01 19:01:10|45086.2|45046.2|45091.2|45051.2|45091.6|45051.6|45086.2|45046.2|3
1646161280000|2022-03-01 19:01:20|45086.6|45046.6|45081.6|45041.6|45091.6|45051.6|45081.6|45041.6|3
1646161290000|2022-03-01 19:01:30|45086.6|45046.6|45081.6|45041.6|45086.6|45046.6|45081.6|45041.6|11
1646161300000|2022-03-01 19:01:40|45082|45042|45077|45037|45082|45042|45077|45037|2
1646161310000|2022-03-01 19:01:50|45076.6|45036.6|45082|45042|45086.6|45046.6|45076.6|45036.6|16
1646161320000|2022-03-01 19:02:00|45086.6|45046.6|45096.6|45056.6|45102|45062|45082|45042|32
1646161330000|2022-03-01 19:02:10|45092|45052|45086.6|45046.6|45092|45052|45086.6|45046.6|16
1646161340000|2022-03-01 19:02:20|45087|45047|45087|45047|45087|45047|45087|45047|0
1646161350000|2022-03-01 19:02:30|45086.6|45046.6|45051.6|45011.6|45086.6|45046.6|45046.6|45006.6|26
1646161360000|2022-03-01 19:02:40|45051.2|45011.2|45051.6|45011.6|45061.2|45021.2|45042|45002|15
1646161370000|2022-03-01 19:02:50|45047|45007|45017|44977|45047|45007|45016.6|44976.6|18
1646161380000|2022-03-01 19:03:00|45016.6|44976.6|45041.6|45001.6|45041.6|45001.6|45016.6|44976.6|35
1646161390000|2022-03-01 19:03:10|45041.2|45001.2|45041.6|45001.6|45041.6|45001.6|45037|44997|3
1646161400000|2022-03-01 19:03:20|45041.2|45001.2|45046.6|45006.6|45046.6|45006.6|45041.2|45001.2|0
1646161410000|2022-03-01 19:03:30|45051.2|45011.2|45056.2|45016.2|45056.2|45016.2|45046.6|45006.6|17
1646161420000|2022-03-01 19:03:40|45056.6|45016.6|45065.8|45025.8|45075.4|45035.4|45056.6|45016.6|21
1646161430000|2022-03-01 19:03:50|45066.2|45026.2|45065.8|45025.8|45070.8|45030.8|45065.8|45025.8|7
1646161440000|2022-03-01 19:04:00|45055.8|45015.8|45065.8|45025.8|45065.8|45025.8|45055.8|45015.8|23
1646161450000|2022-03-01 19:04:10|45061.2|45021.2|45056.2|45016.2|45061.2|45021.2|45056.2|45016.2|3
1646161460000|2022-03-01 19:04:20|45061.2|45021.2|45051.2|45011.2|45061.2|45021.2|45051.2|45011.2|5
1646161470000|2022-03-01 19:04:30|45050.8|45010.8|45051.2|45011.2|45051.2|45011.2|45050.8|45010.8|14
1646161480000|2022-03-01 19:04:40|45050.8|45010.8|45061.2|45021.2|45066.2|45026.2|45050.8|45010.8|7
1646161490000|2022-03-01 19:04:50|45061.6|45021.6|45061.6|45021.6|45061.6|45021.6|45061.6|45021.6|7
1646161500000|2022-03-01 19:05:00|45061.2|45021.2|45061.2|45021.2|45062|45022|45061.2|45021.2|10
1646161510000|2022-03-01 19:05:10|45066.6|45026.6|45066.6|45026.6|45066.6|45026.6|45066.6|45026.6|6
1646161520000|2022-03-01 19:05:20|45086.2|45046.2|45066.6|45026.6|45086.2|45046.2|45066.6|45026.6|19
1646161530000|2022-03-01 19:05:30|45072|45032|45071.2|45031.2|45072|45032|45071.2|45031.2|10
1646161540000|2022-03-01 19:05:40|45075.8|45035.8|45086.6|45046.6|45096.6|45056.6|45075.8|45035.8|23
1646161550000|2022-03-01 19:05:50|45087|45047|45101.2|45061.2|45101.6|45061.6|45087|45047|17
1646161560000|2022-03-01 19:06:00|45081.6|45041.6|45081.2|45041.2|45086.6|45046.6|45081.2|45041.2|13
1646161570000|2022-03-01 19:06:10|45081.6|45041.6|45066.6|45026.6|45086.6|45046.6|45066.6|45026.6|9
1646161580000|2022-03-01 19:06:20|45071.2|45031.2|45076.2|45036.2|45076.2|45036.2|45071.2|45031.2|5
1646161590000|2022-03-01 19:06:30|45091.2|45051.2|45101.2|45061.2|45105.8|45065.8|45086.6|45046.6|7
1646161600000|2022-03-01 19:06:40|45096.2|45056.2|45091.2|45051.2|45096.6|45056.6|45090.8|45050.8|27
1646161610000|2022-03-01 19:06:50|45095.8|45055.8|45101.2|45061.2|45101.2|45061.2|45095.8|45055.8|10
1646161620000|2022-03-01 19:07:00|45105.8|45065.8|45110.4|45070.4|45110.4|45070.4|45105.8|45065.8|38
1646161630000|2022-03-01 19:07:10|45110.8|45070.8|45076.2|45036.2|45115.8|45075.8|45076.2|45036.2|15
1646161640000|2022-03-01 19:07:20|45071.2|45031.2|45085.8|45045.8|45090.4|45050.4|45056.2|45016.2|18
1646161650000|2022-03-01 19:07:30|45080.4|45040.4|45060.8|45020.8|45085.8|45045.8|45060.8|45020.8|11
1646161660000|2022-03-01 19:07:40|45056.2|45016.2|45065.8|45025.8|45065.8|45025.8|45056.2|45016.2|23
1646161670000|2022-03-01 19:07:50|45066.2|45026.2|45061.2|45021.2|45070.8|45030.8|45056.2|45016.2|9
1646161680000|2022-03-01 19:08:00|45060.8|45020.8|45070.4|45030.4|45070.4|45030.4|45060.8|45020.8|5
1646161690000|2022-03-01 19:08:10|45070.8|45030.8|45065.8|45025.8|45075.8|45035.8|45065.8|45025.8|16
1646161700000|2022-03-01 19:08:20|45056.2|45016.2|45047|45007|45060.8|45020.8|45047|45007|11
1646161710000|2022-03-01 19:08:30|||||||||15
1646161720000|2022-03-01 19:08:40|45056.6|45016.6|45065.8|45025.8|45065.8|45025.8|45056.6|45016.6|15
1646161730000|2022-03-01 19:08:50|45056.2|45016.2|45065.8|45025.8|45066.2|45026.2|45056.2|45016.2|8
1646161740000|2022-03-01 19:09:00|45066.2|45026.2|45065.8|45025.8|45066.2|45026.2|45065.8|45025.8|5
1646161750000|2022-03-01 19:09:10|45066.2|45026.2|45086.2|45046.2|45100.4|45060.4|45066.2|45026.2|15
1646161760000|2022-03-01 19:09:20|45090.8|45050.8|45066.6|45026.6|45091.2|45051.2|45066.6|45026.6|4
1646161770000|2022-03-01 19:09:30|45061.2|45021.2|45061.6|45021.6|45071.2|45031.2|45047|45007|14
1646161780000|2022-03-01 19:09:40|45062|45022|45056.6|45016.6|45071.2|45031.2|45052|45012|20
1646161790000|2022-03-01 19:09:50|45057|45017|45057|45017|45057|45017|45056.6|45016.6|0
1646161800000|2022-03-01 19:10:00|45056.6|45016.6|45071.2|45031.2|45071.6|45031.6|45047|45007|18
1646161810000|2022-03-01 19:10:10|45066.6|45026.6|45071.2|45031.2|45076.2|45036.2|45066.6|45026.6|13
1646161820000|2022-03-01 19:10:20|45066.6|45026.6|45070.8|45030.8|45081.2|45041.2|45066.2|45026.2|7
1646161830000|2022-03-01 19:10:30|45066.2|45026.2|45066.6|45026.6|45071.2|45031.2|45066.2|45026.2|6
1646161840000|2022-03-01 19:10:40|45071.2|45031.2|45076.6|45036.6|45081.2|45041.2|45066.2|45026.2|14
1646161850000|2022-03-01 19:10:50|45066.6|45026.6|45066.6|45026.6|45076.2|45036.2|45066.6|45026.6|11
1646161860000|2022-03-01 19:11:00|45072|45032|45076.6|45036.6|45076.6|45036.6|45066.6|45026.6|16
1646161870000|2022-03-01 19:11:10|45076.2|45036.2|45076.2|45036.2|45076.6|45036.6|45076.2|45036.2|1
1646161880000|2022-03-01 19:11:20|45076.6|45036.6|45076.6|45036.6|45076.6|45036.6|45076.2|45036.2|0
1646161890000|2022-03-01 19:11:30|45081.6|45041.6|45096.2|45056.2|45101.2|45061.2|45081.6|45041.6|17
1646161900000|2022-03-01 19:11:40|45095.8|45055.8|45101.2|45061.2|45105.8|45065.8|45086.6|45046.6|21
1646161910000|2022-03-01 19:11:50|45105.8|45065.8|45096.6|45056.6|45105.8|45065.8|45096.2|45056.2|4
1646161920000|2022-03-01 19:12:00|45095.8|45055.8|45105.8|45065.8|45105.8|45065.8|45095.8|45055.8|22
1646161930000|2022-03-01 19:12:10|45110.4|45070.4|45105.8|45065.8|45115.8|45075.8|45105.8|45065.8|6
1646161940000|2022-03-01 19:12:20|45100.8|45060.8|45106.2|45066.2|45106.2|45066.2|45100.8|45060.8|3
1646161950000|2022-03-01 19:12:30|45105.8|45065.8|45150.8|45110.8|45151.2|45111.2|45096.6|45056.6|23
1646161960000|2022-03-01 19:12:40|45145.8|45105.8|45131.2|45091.2|45145.8|45105.8|45126.2|45086.2|11
1646161970000|2022-03-01 19:12:50|45155.8|45115.8|45170.4|45130.4|45170.8|45130.8|45150.4|45110.4|21
1646161980000|2022-03-01 19:13:00|45165.8|45125.8|45175.8|45135.8|45175.8|45135.8|45155.8|45115.8|7
1646161990000|2022-03-01 19:13:10|45176.2|45136.2|45210.4|45170.4|45210.4|45170.4|45175.8|45135.8|41
1646162000000|2022-03-01 19:13:20|45210|45170|45258.8|45218.8|45274.2|45234.2|45205.4|45165.4|45
1646162010000|2022-03-01 19:13:30|45264.2|45224.2|45304.2|45264.2|45304.2|45264.2|45264.2|45224.2|52
1646162020000|2022-03-01 19:13:40|45294.2|45254.2|45288.8|45248.8|45304.2|45264.2|45258.8|45218.8|42
1646162030000|2022-03-01 19:13:50|45284.2|45244.2|45278.8|45238.8|45294.2|45254.2|45253.8|45213.8|31
1646162040000|2022-03-01 19:14:00|45279.2|45239.2|45323|45283|45333.4|45293.4|45249.2|45209.2|199
1646162050000|2022-03-01 19:14:10|45308.8|45268.8|45403|45363|45403|45363|45308|45268|115
1646162060000|2022-03-01 19:14:20|45402.6|45362.6|45421.4|45381.4|45421.4|45381.4|45382.2|45342.2|163
1646162070000|2022-03-01 19:14:30|45416.4|45376.4|45461.4|45421.4|45476.4|45436.4|45391.8|45351.8|172
1646162080000|2022-03-01 19:14:40|45501|45461|45489.8|45449.8|45506|45466|45451|45411|259
1646162090000|2022-03-01 19:14:50|45489|45449|45418.6|45378.6|45529|45489|45360.6|45320.6|155
1646162100000|2022-03-01 19:15:00|45438.2|45398.2|45453.6|45413.6|45493.6|45453.6|45424|45384|52
1646162110000|2022-03-01 19:15:10|45444.4|45404.4|45449.4|45409.4|45479|45439|45443.2|45403.2|45
1646162120000|2022-03-01 19:15:20|45449|45409|45409.4|45369.4|45449.4|45409.4|45394.8|45354.8|10
1646162130000|2022-03-01 19:15:30|45424|45384|45438.6|45398.6|45444|45404|45424|45384|22
1646162140000|2022-03-01 19:15:40|45434|45394|45428.2|45388.2|45434|45394|45428.2|45388.2|7
1646162150000|2022-03-01 19:15:50|45429|45389|45429|45389|45443.6|45403.6|45429|45389|11
1646162160000|2022-03-01 19:16:00|45439|45399|45443.2|45403.2|45448.2|45408.2|45423.6|45383.6|24
1646162170000|2022-03-01 19:16:10|45443.6|45403.6|45458.6|45418.6|45468.6|45428.6|45443.6|45403.6|20
1646162180000|2022-03-01 19:16:20|45458.2|45418.2|45444.8|45404.8|45468.6|45428.6|45444|45404|7
1646162190000|2022-03-01 19:16:30|45444.4|45404.4|45444|45404|45449|45409|45439.4|45399.4|1
1646162200000|2022-03-01 19:16:40|45439.4|45399.4|45443.2|45403.2|45448.2|45408.2|45439|45399|2
1646162210000|2022-03-01 19:16:50|45438.6|45398.6|45443.2|45403.2|45443.6|45403.6|45438.2|45398.2|1
1646162220000|2022-03-01 19:17:00|45443.6|45403.6|45438.2|45398.2|45447.4|45407.4|45428.6|45388.6|17
1646162230000|2022-03-01 19:17:10|45433.2|45393.2|45428.6|45388.6|45438.6|45398.6|45428.6|45388.6|0
1646162240000|2022-03-01 19:17:20|45433.2|45393.2|45439|45399|45448.6|45408.6|45424.8|45384.8|5
1646162250000|2022-03-01 19:17:30|45438.6|45398.6|45439|45399|45443.6|45403.6|45433.6|45393.6|0
1646162260000|2022-03-01 19:17:40|45443.6|45403.6|45433.5|45393.5|45453.1|45413.1|45433.5|45393.5|22
1646162270000|2022-03-01 19:17:50|45428.9|45388.9|45433.1|45393.1|45433.9|45393.9|45428.9|45388.9|3
1646162280000|2022-03-01 19:18:00|45433.5|45393.5|45468.5|45428.5|45473.1|45433.1|45433.1|45393.1|65
1646162290000|2022-03-01 19:18:10|45463.1|45423.1|45463.5|45423.5|45463.5|45423.5|45453.5|45413.5|1
1646162300000|2022-03-01 19:18:20|45463.1|45423.1|45463.1|45423.1|45463.1|45423.1|45448.5|45408.5|7
1646162310000|2022-03-01 19:18:30|45453.9|45413.9|45457.7|45417.7|45463.1|45423.1|45448.1|45408.1|10
1646162320000|2022-03-01 19:18:40|45467.7|45427.7|45457.7|45417.7|45467.7|45427.7|45452.7|45412.7|9
1646162330000|2022-03-01 19:18:50|45453.1|45413.1|45462.3|45422.3|45462.7|45422.7|45453.1|45413.1|0
1646162340000|2022-03-01 19:19:00|45462.7|45422.7|45457.7|45417.7|45462.7|45422.7|45448.1|45408.1|2
1646162350000|2022-03-01 19:19:10|45452.7|45412.7|45452.3|45412.3|45467.3|45427.3|45433.5|45393.5|28
1646162360000|2022-03-01 19:19:20|45447.3|45407.3|45453.1|45413.1|45462.3|45422.3|45410.5|45370.5|17
1646162370000|2022-03-01 19:19:30|45447.7|45407.7|45419.7|45379.7|45452.7|45412.7|45419.7|45379.7|22
1646162380000|2022-03-01 19:19:40|45424.3|45384.3|45438.5|45398.5|45438.5|45398.5|45419.7|45379.7|3
1646162390000|2022-03-01 19:19:50|45443.1|45403.1|45419.7|45379.7|45448.1|45408.1|45419.7|45379.7|7
1646182800000|2022-03-02 01:00:00|45601.7|45561.7|45580.9|45540.9|45620.5|45580.5|45551.3|45511.3|26
1646182810000|2022-03-02 01:00:10|45585.9|45545.9|45521.7|45481.7|45585.9|45545.9|45486.7|45446.7|29
1646182820000|2022-03-02 01:00:20|45522.2|45482.2|45493|45453|45527.2|45487.2|45487.6|45447.6|6
1646182830000|2022-03-02 01:00:30|45492.6|45452.6|45550.9|45510.9|45550.9|45510.9|45492.6|45452.6|7
1646182840000|2022-03-02 01:00:40|45555.1|45515.1|45492.2|45452.2|45565.5|45525.5|45492.2|45452.2|10
1646182850000|2022-03-02 01:00:50|45491.3|45451.3|45511.3|45471.3|45511.3|45471.3|45491.3|45451.3|3
1646182860000|2022-03-02 01:01:00|45521.3|45481.3|45487.2|45447.2|45521.3|45481.3|45487.2|45447.2|29
1646182870000|2022-03-02 01:01:10|45505.9|45465.9|45458|45418|45505.9|45465.9|45458|45418|29
1646182880000|2022-03-02 01:01:20|45462.6|45422.6|45490.9|45450.9|45490.9|45450.9|45458|45418|26
1646182890000|2022-03-02 01:01:30|45486.3|45446.3|45453|45413|45495.5|45455.5|45453|45413|9
1646182900000|2022-03-02 01:01:40|45451.7|45411.7|45408.8|45368.8|45451.7|45411.7|45408.8|45368.8|8
1646182910000|2022-03-02 01:01:50|45373.4|45333.4|45368.4|45328.4|45382.2|45342.2|45353|45313|11
1646182920000|2022-03-02 01:02:00|45377.6|45337.6|45333.4|45293.4|45377.6|45337.6|45333.4|45293.4|4
1646182930000|2022-03-02 01:02:10|45333|45293|45338|45298|45347.2|45307.2|45327.6|45287.6|6
1646182940000|2022-03-02 01:02:20|45337.6|45297.6|45337.2|45297.2|45347.2|45307.2|45328.4|45288.4|1
1646182950000|2022-03-02 01:02:30|45341.7|45301.7|45352.2|45312.2|45352.2|45312.2|45337.6|45297.6|4
1646182960000|2022-03-02 01:02:40|45356.7|45316.7|45338.8|45298.8|45356.7|45316.7|45333.4|45293.4|4
1646182970000|2022-03-02 01:02:50|45338.4|45298.4|45353|45313|45357.6|45317.6|45338.4|45298.4|10
1646182980000|2022-03-02 01:03:00|45358|45318|45362.6|45322.6|45367.1|45327.1|45352.6|45312.6|5
1646182990000|2022-03-02 01:03:10|45362.1|45322.1|45358|45318|45367.1|45327.1|45358|45318|19
1646183000000|2022-03-02 01:03:20|45362.1|45322.1|45363.4|45323.4|45368.8|45328.8|45362.1|45322.1|0
1646183010000|2022-03-02 01:03:30|45358.8|45318.8|45368.4|45328.4|45368.4|45328.4|45353.8|45313.8|0
1646183020000|2022-03-02 01:03:40|45363.8|45323.8|45378.4|45338.4|45378.4|45338.4|45363.4|45323.4|1
1646183030000|2022-03-02 01:03:50|45388|45348|45378.4|45338.4|45388|45348|45378.4|45338.4|4
1646183040000|2022-03-02 01:04:00|45383|45343|45333.8|45293.8|45383.8|45343|45333.8|45293.8|9
1646183050000|2022-03-02 01:04:10|45329.2|45289.2|45333.4|45293.4|45347.1|45307.1|45328.8|45288.8|8
1646183060000|2022-03-02 01:04:20|45338|45298|45333|45293|45338|45298|45328|45288|0
1646183070000|2022-03-02 01:04:30|45328|45288|45342.6|45302.6|45347.6|45307.6|45328|45288|2
1646183080000|2022-03-02 01:04:40|45333|45293|45323.4|45283.4|45338|45298|45318.8|45278.8|7
1646183090000|2022-03-02 01:04:50|45318.8|45278.8|45289.7|45249.7|45318.8|45278.8|45289.7|45249.7|4
1646183100000|2022-03-02 01:05:00|45294.2|45254.2|45308.8|45268.8|45308.8|45268.8|45294.2|45254.2|1
1646183110000|2022-03-02 01:05:10|45313.8|45273.8|45314.7|45274.7|45323.4|45283.4|45313.8|45273.8|0
1646183120000|2022-03-02 01:05:20|45314.2|45274.2|45309.7|45269.7|45323.4|45283.4|45309.7|45269.7|26
1646183130000|2022-03-02 01:05:30|45310.1|45270.1|45309.7|45269.7|45310.1|45270.1|45309.7|45269.7|0
1646183140000|2022-03-02 01:05:40|45309.2|45269.2|45309.7|45269.7|45309.7|45269.7|45309.2|45269.2|0
1646183150000|2022-03-02 01:05:50|45309.2|45269.2|45314.2|45274.2|45314.2|45274.2|45309.2|45269.2|0
1646183160000|2022-03-02 01:06:00|45309.2|45269.2|45309.2|45269.2|45309.2|45269.2|45309.2|45269.2|0
1646183170000|2022-03-02 01:06:10|45303.8|45263.8|45303.4|45263.4|45308.8|45268.8|45303.4|45263.4|2
1646183180000|2022-03-02 01:06:20|45285.1|45245.1|45284.7|45244.7|45285.1|45245.1|45284.7|45244.7|1
1646183190000|2022-03-02 01:06:30|45289.2|45249.2|45304.2|45264.2|45309.2|45269.2|45284.7|45244.7|7
1646183200000|2022-03-02 01:06:40|45304.7|45264.7|45308.8|45268.8|45308.8|45268.8|45299.7|45259.7|1
1646183210000|2022-03-02 01:06:50|45304.2|45264.2|45294.7|45254.7|45308.8|45268.8|45294.7|45254.7|1
1646183220000|2022-03-02 01:07:00|45294.2|45254.2|45284.2|45244.2|45294.2|45254.2|45283.4|45243.4|2
1646183240000|2022-03-02 01:07:20|45289.7|45249.7|45289.7|45249.7|45289.7|45249.7|45289.7|45249.7|3
1646183250000|2022-03-02 01:07:30|45289.2|45249.2|45289.2|45249.2|45289.2|45249.2|45288.8|45248.8|0
1646183260000|2022-03-02 01:07:40|45293.8|45253.8|45298.4|45258.4|45298.4|45258.4|45293.8|45253.8|2
1646183270000|2022-03-02 01:07:50|45313.4|45273.4|45318.4|45278.4|45318.4|45278.4|45313|45273|2
1646183290000|2022-03-02 01:08:10|45318.8|45278.8|45318.8|45278.8|45318.8|45278.8|45318.8|45278.8|0
1646183300000|2022-03-02 01:08:20|45313.8|45273.8|45308.4|45268.4|45313.8|45273.8|45308.4|45268.4|0
1646183310000|2022-03-02 01:08:30|45308|45268|45298.8|45258.8|45308|45268|45298.8|45258.8|1
1646183320000|2022-03-02 01:08:40|45294.2|45254.2|45289.2|45249.2|45294.2|45254.2|45288.8|45248.8|0
1646183330000|2022-03-02 01:08:50|45288.8|45248.8|45274.2|45234.2|45288.8|45248.8|45273.8|45233.8|1
1646183340000|2022-03-02 01:09:00|45252.5|45212.5|45257.5|45217.5|45267.5|45227.5|45243.8|45203.8|29
1646183350000|2022-03-02 01:09:10|45243.4|45203.4|45233.4|45193.4|45247.5|45207.5|45233.4|45193.4|6
1646183360000|2022-03-02 01:09:20|45233|45193|45253.4|45213.4|45253.4|45213.4|45233|45193|3
1646183370000|2022-03-02 01:09:30|45238.8|45198.8|45273.4|45233.4|45273.4|45233.4|45238.8|45198.8|4
1646183380000|2022-03-02 01:09:40|45278|45238|45313.4|45273.4|45313.4|45273.4|45278|45238|0
1646183390000|2022-03-02 01:09:50|45313|45273|45318|45278|45318|45278|45313|45273|0
1646183400000|2022-03-02 01:10:00|45328|45288|45323.4|45283.4|45328|45288|45318.8|45278.8|0
1646183410000|2022-03-02 01:10:10|45318.8|45278.8|45298.8|45258.8|45318.8|45278.8|45298.8|45258.8|0
1646183420000|2022-03-02 01:10:20|45302.5|45262.5|45298|45258|45302.5|45262.5|45298|45258|0
1646183430000|2022-03-02 01:10:30|45302.5|45262.5|45302.5|45262.5|45302.5|45262.5|45298|45258|2
1646183440000|2022-03-02 01:10:40|45289.2|45249.2|45273|45233|45293.4|45253.4|45273|45233|1
1646183450000|2022-03-02 01:10:50|45282.1|45242.1|45278|45238|45287.1|45247.1|45277.5|45237.5|0
1646183460000|2022-03-02 01:11:00|45307.5|45267.5|45313.4|45273.4|45313.4|45273.4|45307.5|45267.5|22
1646183470000|2022-03-02 01:11:10|45303|45263|45312.5|45272.5|45312.5|45272.5|45303|45263|1
1646183480000|2022-03-02 01:11:20|45312.1|45272.1|45291.7|45251.7|45312.1|45272.1|45291.7|45251.7|2
1646183490000|2022-03-02 01:11:30|45292.1|45252.1|45302.5|45262.5|45316.3|45276.3|45286.7|45246.7|27
1646183500000|2022-03-02 01:11:40|45301.7|45261.7|45292.9|45252.9|45302.5|45262.5|45288.4|45248.4|5
1646183510000|2022-03-02 01:11:50|45288.4|45248.4|45292.5|45252.5|45292.9|45252.9|45279.2|45239.2|2
1646183520000|2022-03-02 01:12:00|45292.9|45252.9|45292.1|45252.1|45292.9|45252.9|45292.1|45252.1|0
1646183530000|2022-03-02 01:12:10|45292.5|45252.5|45282.5|45242.5|45292.5|45252.5|45273.4|45233.4|3
1646183540000|2022-03-02 01:12:20|45278.4|45238.4|45273.8|45233.8|45287.5|45247.5|45273.8|45233.8|3
1646183550000|2022-03-02 01:12:30|45272.5|45232.5|45267.5|45227.5|45272.5|45232.5|45262.9|45222.9|1
1646183560000|2022-03-02 01:12:40|45263.4|45223.4|45267.9|45227.9|45272.9|45232.9|45263.4|45223.4|5
1646183570000|2022-03-02 01:12:50|45272.1|45232.1|45272.5|45232.5|45272.9|45232.9|45258.4|45218.4|1
1646183580000|2022-03-02 01:13:00|45272.9|45232.9|45267.1|45227.1|45272.9|45232.9|45267.1|45227.1|0
1646183590000|2022-03-02 01:13:10|45267.5|45227.5|45242.5|45202.5|45267.5|45227.5|45242.5|45202.5|3
1646183600000|2022-03-02 01:13:20|45237.9|45197.9|45232.5|45192.5|45237.9|45197.9|45222.9|45182.9|2
1646183610000|2022-03-02 01:13:30|45237.1|45197.1|45260.8|45220.8|45265.4|45225.4|45235.8|45195.8|3
1646183620000|2022-03-02 01:13:40|45265.4|45225.4|45260.8|45220.8|45265.8|45225.8|45256.3|45216.3|1
1646183630000|2022-03-02 01:13:50|45256.3|45216.3|45222.1|45182.1|45256.3|45216.3|45222.1|45182.1|7
1646183640000|2022-03-02 01:14:00|45222.5|45182.5|45227.1|45187.1|45232.5|45192.5|45217.5|45177.5|3
1646183650000|2022-03-02 01:14:10|45222.5|45182.5|45212.1|45172.1|45227.5|45187.5|45208.8|45168.8|10
1646183660000|2022-03-02 01:14:20|45198.4|45158.4|45202.9|45162.9|45213.4|45173.4|45193.4|45153.4|4
1646183670000|2022-03-02 01:14:30|45202.5|45162.5|45202.1|45162.1|45202.5|45162.5|45202.1|45162.1|0
1646183690000|2022-03-02 01:14:50|45202.5|45162.5|45203.4|45163.4|45203.4|45163.4|45202.5|45162.5|0
1646183700000|2022-03-02 01:15:00|45207.9|45167.9|45212.9|45172.9|45227.1|45187.1|45207.9|45167.9|10
1646183710000|2022-03-02 01:15:10|45212.5|45172.5|45212.5|45172.5|45212.9|45172.9|45212.5|45172.5|0
1646183720000|2022-03-02 01:15:20|45212.9|45172.9|45212.9|45172.9|45212.9|45172.9|45212.9|45172.9|0
1646183730000|2022-03-02 01:15:30|45198.3|45158.3|45198.3|45158.3|45202.9|45162.9|45198.3|45158.3|4
1646183740000|2022-03-02 01:15:40|45193.8|45153.8|45198.3|45158.3|45198.3|45158.3|45193.8|45153.8|1
1646183750000|2022-03-02 01:15:50|45202.9|45162.9|45198.3|45158.3|45202.9|45162.9|45198.3|45158.3|0
1646183760000|2022-03-02 01:16:00|45202.9|45162.9|45207.5|45167.5|45207.5|45167.5|45202.9|45162.9|2
1646183770000|2022-03-02 01:16:10|45208.3|45168.3|45227.9|45187.9|45227.9|45187.9|45208.3|45168.3|2
1646183780000|2022-03-02 01:16:20|45223.3|45183.3|45223.3|45183.3|45223.3|45183.3|45223.3|45183.3|0
1646183790000|2022-03-02 01:16:30|45209.6|45169.6|45198.8|45158.8|45213.8|45173.8|45189.6|45149.6|3
1646183800000|2022-03-02 01:16:40|45203.8|45163.8|45213.3|45173.3|45213.3|45173.3|45198.8|45158.8|5
1646183820000|2022-03-02 01:17:00|45217.9|45177.9|45218.3|45178.3|45218.8|45178.8|45217.9|45177.9|1
1646183830000|2022-03-02 01:17:10|45222.9|45182.9|45227.5|45187.5|45227.5|45187.5|45222.9|45182.9|0
1646183840000|2022-03-02 01:17:20|45219.2|45179.2|45232.9|45192.9|45232.9|45192.9|45219.2|45179.2|1
1646183850000|2022-03-02 01:17:30|45233.3|45193.3|45233.3|45193.3|45233.3|45193.3|45233.3|45193.3|0
1646183860000|2022-03-02 01:17:40|45234.2|45194.2|45239.2|45199.2|45252.9|45212.9|45229.6|45189.6|6
1646183870000|2022-03-02 01:17:50|45244.2|45204.2|45238.3|45198.3|45244.2|45204.2|45227.9|45187.9|10
1646183880000|2022-03-02 01:18:00|45229.2|45189.2|45209.2|45169.2|45229.2|45189.2|45199.2|45159.2|10
1646183890000|2022-03-02 01:18:10|45204.6|45164.6|45209.2|45169.2|45209.2|45169.2|45194.6|45154.6|5
1646183900000|2022-03-02 01:18:20|45213.8|45173.8|45204.2|45164.2|45213.8|45173.8|45204.2|45164.2|3
1646183910000|2022-03-02 01:18:30|45199.2|45159.2|45204.2|45164.2|45204.2|45164.2|45194.6|45154.6|4
1646183920000|2022-03-02 01:18:40|45199.6|45159.6|45204.2|45164.2|45204.2|45164.2|45194.6|45154.6|1
1646183930000|2022-03-02 01:18:50|45199.2|45159.2|45193.3|45153.3|45199.2|45159.2|45193.3|45153.3|4
1646183940000|2022-03-02 01:19:00|45174.2|45134.2|45149.6|45109.6|45174.2|45134.2|45149.6|45109.6|2
1646183960000|2022-03-02 01:19:20|45144.6|45104.6|45159.6|45119.6|45159.6|45119.6|45144.2|45104.2|11
1646183970000|2022-03-02 01:19:30|45154.6|45114.6|45154.6|45114.6|45159.2|45119.2|45140|45100|6
1646183980000|2022-03-02 01:19:40|45154.2|45114.2|45144.6|45104.6|45154.2|45114.2|45144.6|45104.6|0
1646183990000|2022-03-02 01:19:50|45140|45100|45134.6|45094.6|45140|45100|45130.4|45090.4|4
1646184000000|2022-03-02 01:20:00|45130|45090|45149.2|45109.2|45150|45110|45125|45085|3
1646184010000|2022-03-02 01:20:10|45144.2|45104.2|45163.3|45123.3|45163.3|45123.3|45144.2|45104.2|2
1646184020000|2022-03-02 01:20:20|45158.3|45118.3|45162.9|45122.9|45162.9|45122.9|45153.7|45113.7|0
1646184030000|2022-03-02 01:20:30|45158.7|45118.7|45149.2|45109.2|45158.7|45118.7|45144.2|45104.2|4
1646184040000|2022-03-02 01:20:40|45149.6|45109.6|45149.6|45109.6|45149.6|45109.6|45149.6|45109.6|0
1646184060000|2022-03-02 01:21:00|45154.2|45114.2|45154.6|45114.6|45154.6|45114.6|45145|45105|1
1646184070000|2022-03-02 01:21:10|45150|45110|45149.6|45109.6|45150|45110|45149.6|45109.6|0
1646184080000|2022-03-02 01:21:20|45134.6|45094.6|45125.8|45085.8|45134.6|45094.6|45125.8|45085.8|4
1646184090000|2022-03-02 01:21:30|45125|45085|45110.8|45070.8|45125|45085|45110.8|45070.8|7
1646184100000|2022-03-02 01:21:40|45105.8|45065.8|45080.4|45040.4|45105.8|45065.8|45075.4|45035.4|31
1646184110000|2022-03-02 01:21:50|45075.8|45035.8|45089.6|45049.6|45089.6|45049.6|45075.4|45035.4|4
1646184120000|2022-03-02 01:22:00|45085|45045|45075.4|45035.4|45089.6|45049.6|45070.8|45030.8|5
1646184130000|2022-03-02 01:22:10|45070.8|45030.8|45090.4|45050.4|45090.8|45050.8|45070.8|45030.8|4
1646184140000|2022-03-02 01:22:20|45095|45055|45090|45050|45099.6|45059.6|45090|45050|1
1646184150000|2022-03-02 01:22:30|45090.4|45050.4|45119.2|45079.2|45123.7|45083.7|45085.8|45045.8|2
1646184160000|2022-03-02 01:22:40|45113.7|45073.7|45109.6|45069.6|45114.6|45074.6|45109.6|45069.6|0
1646184170000|2022-03-02 01:22:50|45109.2|45069.2|45109.2|45069.2|45109.2|45069.2|45109.2|45069.2|0
1646184180000|2022-03-02 01:23:00|45104.6|45064.6|45079.2|45039.2|45109.2|45069.2|45074.6|45034.6|5
1646184190000|2022-03-02 01:23:10|45074.6|45034.6|45089.2|45049.2|45089.2|45049.2|45074.6|45034.6|0
1646184200000|2022-03-02 01:23:20|45084.6|45044.6|45064.6|45024.6|45084.6|45044.6|45064.6|45024.6|2
1646184210000|2022-03-02 01:23:30|45065|45025|45038.7|44998.7|45065|45025|45034.2|44994.2|47
1646184220000|2022-03-02 01:23:40|45033.7|44993.7|45010|44970|45034.2|44994.2|45005.4|44965.4|4
1646184230000|2022-03-02 01:23:50|45014.6|44974.6|45010|44970|45029.2|44989.2|45010|44970|26
1646184240000|2022-03-02 01:24:00|45015|44975|45019.1|44979.1|45039.6|44999.6|45015|44975|3
1646184250000|2022-03-02 01:24:10|45019.6|44979.6|45010|44970|45024.6|44984.6|45010|44970|4
1646184260000|2022-03-02 01:24:20|45019.6|44979.6|44965.4|44925.4|45019.6|44979.6|44965.4|44925.4|59
1646184270000|2022-03-02 01:24:30|44970.4|44930.4|44970.4|44930.4|44985|44945|44961.3|44921.3|6
1646184280000|2022-03-02 01:24:40|44975|44935|44991.3|44951.3|45000.4|44960.4|44975|44935|2
1646184290000|2022-03-02 01:24:50|44995|44955|44980|44940|45004.6|44964.6|44975.4|44935.4|6
1646184300000|2022-03-02 01:25:00|44984.6|44944.6|44990|44950|44990|44950|44980|44940|2
1646184310000|2022-03-02 01:25:10|44986.3|44946.3|45005|44965|45005|44965|44985.4|44945.4|3
1646184320000|2022-03-02 01:25:20|45009.6|44969.6|45024.1|44984.1|45030|44990|45004.6|44964.6|13
1646184330000|2022-03-02 01:25:30|45024.6|44984.6|45034.1|44994.1|45034.1|44994.1|45024.6|44984.6|0
1646184340000|2022-03-02 01:25:40|45038.7|44998.7|45033.7|44993.7|45038.7|44998.7|45029.1|44989.1|0
1646184350000|2022-03-02 01:25:50|45029.1|44989.1|45033.7|44993.7|45033.7|44993.7|45029.1|44989.1|1
1646184360000|2022-03-02 01:26:00|45029.1|44989.1|45029.1|44989.1|45029.1|44989.1|45029.1|44989.1|0
1646184370000|2022-03-02 01:26:10|45029.6|44989.6|45039.6|44999.6|45044.6|45004.6|45029.6|44989.6|1
1646184390000|2022-03-02 01:26:30|45039.1|44999.1|45029.1|44989.1|45044.1|45004.1|45015|44975|1
1646184400000|2022-03-02 01:26:40|45025|44985|45039.6|44999.6|45039.6|44999.6|45024.6|44984.6|0
1646184410000|2022-03-02 01:26:50|45044.1|45004.1|45040|45000|45044.1|45004.1|45040|45000|0
1646184420000|2022-03-02 01:27:00|45039.6|44999.6|45039.1|44999.1|45039.6|44999.6|45029.6|44989.6|2
1646184430000|2022-03-02 01:27:10|45044.1|45004.1|45054.1|45014.1|45054.1|45014.1|45044.1|45004.1|1
1646184440000|2022-03-02 01:27:20|45049.6|45009.6|45044.6|45004.6|45049.6|45009.6|45044.6|45004.6|1
1646184460000|2022-03-02 01:27:40|45040|45000|45044.1|45004.1|45044.1|45004.1|45039.6|44999.6|0
1646184470000|2022-03-02 01:27:50|||||||||1
1646184480000|2022-03-02 01:28:00|45043.7|45003.7|45039.1|44999.1|45043.7|45003.7|45039.1|44999.1|0
1646184490000|2022-03-02 01:28:10|45038.7|44998.7|45049.6|45009.6|45054.1|45014.1|45038.7|44998.7|2
1646184500000|2022-03-02 01:28:20|45045|45005|45025|44985|45045|45005|45025|44985|3
1646184510000|2022-03-02 01:28:30|45025.8|44985.8|45025.4|44985.4|45030.4|44990.4|45025.4|44985.4|0
1646184520000|2022-03-02 01:28:40|45020.4|44980.4|45000.8|44960.8|45020.4|44980.4|45000.8|44960.8|4
1646184530000|2022-03-02 01:28:50|45001.2|44961.2|45000.8|44960.8|45001.2|44961.2|45000.8|44960.8|2
1646184540000|2022-03-02 01:29:00|45000.4|44960.4|45005|44965|45005.4|44965.4|45000|44960|0
1646184550000|2022-03-02 01:29:10|45000.4|44960.4|44990|44950|45000.4|44960.4|44990|44950|1
1646184560000|2022-03-02 01:29:20|44990.4|44950.4|44990.4|44950.4|44995.4|44955.4|44985.8|44945.8|1
1646184570000|2022-03-02 01:29:30|44990.8|44950.8|44990.8|44950.8|44990.8|44950.8|44990.8|44950.8|0
1646184580000|2022-03-02 01:29:40|44985.8|44945.8|44985|44945|44985.8|44945.8|44985|44945|0
1646184590000|2022-03-02 01:29:50|44990.4|44950.4|44990.4|44950.4|44990.4|44950.4|44990.4|44950.4|1
1646184600000|2022-03-02 01:30:00|44995|44955|45000|44960|45004.5|44964.5|44990|44950|5
1646184620000|2022-03-02 01:30:20|44995.4|44955.4|44995.4|44955.4|44995.4|44955.4|44995.4|44955.4|0
1646184630000|2022-03-02 01:30:30|45000|44960|45025.4|44985.4|45025.4|44985.4|45000|44960|3
1646184640000|2022-03-02 01:30:40|45026.2|44986.2|45030.4|44990.4|45035|44995|45026.2|44986.2|7
1646184650000|2022-03-02 01:30:50|45025.8|44985.8|45030.4|44990.4|45030.4|44990.4|45025.8|44985.8|0
1646184660000|2022-03-02 01:31:00|45030.8|44990.8|45020.8|44980.8|45030.8|44990.8|45015|44975|7
1646184670000|2022-03-02 01:31:10|45015.4|44975.4|45020|44980|45020|44980|45015.4|44975.4|1
1646184680000|2022-03-02 01:31:20|45015.4|44975.4|45010.4|44970.4|45020|44980|45010.4|44970.4|0
1646184690000|2022-03-02 01:31:30|45005.4|44965.4|45000.4|44960.4|45005.8|44965.8|44995.4|44955.4|5
1646184700000|2022-03-02 01:31:40|45005|44965|45010.4|44970.4|45015.4|44975.4|45005|44965|3
1646184710000|2022-03-02 01:31:50|45020|44980|45020.4|44980.4|45025.4|44985.4|45020|44980|1
1646184720000|2022-03-02 01:32:00|45025|44985|45025.4|44985.4|45025.4|44985.4|45025|44985|0
1646184730000|2022-03-02 01:32:10|45025.8|44985.8|45030|44990|45040|45000|45010.4|44970.4|25
1646184740000|2022-03-02 01:32:20|45039.1|44999.1|45030.4|44990.4|45040|45000|45025|44985|1
1646184750000|2022-03-02 01:32:30|45030|44990|45030.4|44990.4|45030.4|44990.4|45025|44985|0
1646184760000|2022-03-02 01:32:40|45030|44990|45030|44990|45030.4|44990.4|45030|44990|0
1646184770000|2022-03-02 01:32:50|45025.8|44985.8|45020.4|44980.4|45030.4|44990.4|45020.4|44980.4|1
1646184780000|2022-03-02 01:33:00|45015.4|44975.4|45010.8|44970.8|45020.4|44980.4|45010.4|44970.4|2
1646184790000|2022-03-02 01:33:10|45000.8|44960.8|44995.8|44955.8|45000.8|44960.8|44995.8|44955.8|14
1646184800000|2022-03-02 01:33:20|44990.8|44950.8|44990.8|44950.8|44990.8|44950.8|44990.8|44950.8|1
1646184810000|2022-03-02 01:33:30|44991.6|44951.6|45000.8|44960.8|45000.8|44960.8|44985.8|44945.8|2
1646184820000|2022-03-02 01:33:40|44996.2|44956.2|44991.2|44951.2|45001.2|44961.2|44991.2|44951.2|5
1646184830000|2022-03-02 01:33:50|44996.2|44956.2|44996.2|44956.2|44996.2|44956.2|44991.2|44951.2|0
1646184840000|2022-03-02 01:34:00|44995.4|44955.4|44996.2|44956.2|45005.4|44965.4|44986.6|44946.6|51
1646184850000|2022-03-02 01:34:10|44986.2|44946.2|44996.2|44956.2|44996.6|44956.6|44986.2|44946.2|3
1646184860000|2022-03-02 01:34:20|45009.9|44969.9|45006.2|44966.2|45010.4|44970.4|45001.2|44961.2|3
1646184870000|2022-03-02 01:34:30|45010.8|44970.8|45025.8|44985.8|45025.8|44985.8|45010.8|44970.8|3
1646184880000|2022-03-02 01:34:40|45021.2|44981.2|45015.8|44975.8|45025.8|44985.8|45015.8|44975.8|1
1646184890000|2022-03-02 01:34:50|45025.4|44985.4|45015.8|44975.8|45025.4|44985.4|45015.8|44975.8|0
1646184900000|2022-03-02 01:35:00|45025.4|44985.4|45024.5|44984.5|45025.4|44985.4|45005.8|44965.8|4
1646184910000|2022-03-02 01:35:10|45019.9|44979.9|45019.9|44979.9|45019.9|44979.9|45019.9|44979.9|0
1646184920000|2022-03-02 01:35:20|45024.5|44984.5|45029.9|44989.9|45029.9|44989.9|45024.5|44984.5|5
1646184930000|2022-03-02 01:35:30|45020.4|44980.4|45030.4|44990.4|45034.9|44994.9|45020.4|44980.4|4
1646184940000|2022-03-02 01:35:40|45025.8|44985.8|45034.9|44994.9|45034.9|44994.9|45025.8|44985.8|0
1646184950000|2022-03-02 01:35:50|45030.4|44990.4|45034.9|44994.9|45034.9|44994.9|45029.9|44989.9|0
1646184960000|2022-03-02 01:36:00|45030.4|44990.4|45034.9|44994.9|45034.9|44994.9|45029.9|44989.9|0
1646184970000|2022-03-02 01:36:10|45039.5|44999.5|45044.5|45004.5|45049.1|45009.1|45039.5|44999.5|5
1646184980000|2022-03-02 01:36:20|45044.9|45004.9|45044.1|45004.1|45044.9|45004.9|45044.1|45004.1|0
1646184990000|2022-03-02 01:36:30|45048.7|45008.7|45044.1|45004.1|45048.7|45008.7|45044.1|45004.1|2
1646185000000|2022-03-02 01:36:40|45034.5|44994.5|45019.9|44979.9|45034.9|44994.9|45019.9|44979.9|1
1646185010000|2022-03-02 01:36:50|45024.5|44984.5|45005.8|44965.8|45025.4|44985.4|45005.8|44965.8|2
1646185020000|2022-03-02 01:37:00|45010.4|44970.4|44996.2|44956.2|45010.4|44970.4|44996.2|44956.2|2
1646185030000|2022-03-02 01:37:10|45000.4|44960.4|44986.2|44946.2|45000.8|44960.8|44986.2|44946.2|1
1646185040000|2022-03-02 01:37:20|44990.8|44950.8|44995.4|44955.4|44995.4|44955.4|44990.8|44950.8|1
1646185050000|2022-03-02 01:37:30|44990.8|44950.8|44995.4|44955.4|44999.9|44959.9|44985.8|44945.8|2
1646185060000|2022-03-02 01:37:40|45000.4|44960.4|44996.2|44956.2|45005.8|44965.8|44990.4|44950.4|1
1646185070000|2022-03-02 01:37:50|45000.8|44960.8|45005.3|44965.3|45005.3|44965.3|45000.8|44960.8|0
1646185080000|2022-03-02 01:38:00|45005.8|44965.8|45000.8|44960.8|45005.8|44965.8|45000.3|44960.3|1
1646185110000|2022-03-02 01:38:30|44995.8|44955.8|44995.8|44955.8|45000.8|44960.8|44995.8|44955.8|0
1646185120000|2022-03-02 01:38:40|45000.8|44960.8|45005.8|44965.8|45005.8|44965.8|45000.3|44960.3|4
1646185130000|2022-03-02 01:38:50|45005.3|44965.3|45010.8|44970.8|45015.3|44975.3|45005.3|44965.3|3
1646185140000|2022-03-02 01:39:00|45011.2|44971.2|45010.8|44970.8|45011.2|44971.2|45010.8|44970.8|0
1646185160000|2022-03-02 01:39:20|45011.2|44971.2|45010.8|44970.8|45015.3|44975.3|45010.8|44970.8|0
1646185170000|2022-03-02 01:39:30|45011.2|44971.2|45010.8|44970.8|45011.2|44971.2|45005.8|44965.8|0
1646185180000|2022-03-02 01:39:40|45010.3|44970.3|45010.3|44970.3|45010.3|44970.3|45010.3|44970.3|0
1646185190000|2022-03-02 01:39:50|45010.8|44970.8|45030.3|44990.3|45030.3|44990.3|45010.8|44970.8|10
1646185200000|2022-03-02 01:40:00|45025.8|44985.8|45015.8|44975.8|45025.8|44985.8|45015.8|44975.8|1
1646185210000|2022-03-02 01:40:10|45020.8|44980.8|45015.8|44975.8|45025.3|44985.3|45015.8|44975.8|1
1646185220000|2022-03-02 01:40:20|45011.2|44971.2|45015.8|44975.8|45015.8|44975.8|45011.2|44971.2|0
1646185240000|2022-03-02 01:40:40|45010.8|44970.8|45001.2|44961.2|45011.2|44971.2|45000.3|44960.3|0
1646185250000|2022-03-02 01:40:50|45000.8|44960.8|45000.3|44960.3|45001.2|44961.2|45000.3|44960.3|0
1646185260000|2022-03-02 01:41:00|45000.8|44960.8|44996.2|44956.2|45001.2|44961.2|44995.8|44955.8|0
1646185270000|2022-03-02 01:41:10|45001.2|44961.2|44995.8|44955.8|45001.2|44961.2|44995.8|44955.8|0
1646185280000|2022-03-02 01:41:20|45001.2|44961.2|45001.2|44961.2|45001.2|44961.2|45000.8|44960.8|0
1646185290000|2022-03-02 01:41:30|45000.8|44960.8|45000.8|44960.8|45000.8|44960.8|45000.8|44960.8|0
1646185300000|2022-03-02 01:41:40|45010.3|44970.3|45010.8|44970.8|45019.9|44979.9|45010.3|44970.3|2
1646185310000|2022-03-02 01:41:50|45015.3|44975.3|45020.8|44980.8|45020.8|44980.8|45015.3|44975.3|1
1646185320000|2022-03-02 01:42:00|45016.2|44976.2|45020.8|44980.8|45020.8|44980.8|45015.8|44975.8|0
1646185330000|2022-03-02 01:42:10|45016.2|44976.2|45016.2|44976.2|45020.8|44980.8|45016.2|44976.2|0
1646185340000|2022-03-02 01:42:20|45011.2|44971.2|45010.8|44970.8|45011.2|44971.2|45010.8|44970.8|0
1646185350000|2022-03-02 01:42:30|45016.2|44976.2|45016.2|44976.2|45016.2|44976.2|45015.8|44975.8|0
1646185360000|2022-03-02 01:42:40|45015.8|44975.8|45016.2|44976.2|45016.2|44976.2|45015.8|44975.8|0
1646185370000|2022-03-02 01:42:50|45011.2|44971.2|45010.7|44970.7|45011.2|44971.2|45010.7|44970.7|0
1646185400000|2022-03-02 01:43:20|||||||||2
1646185410000|2022-03-02 01:43:30|45015.3|44975.3|45010.7|44970.7|45020.3|44980.3|45010.7|44970.7|1
1646185420000|2022-03-02 01:43:40|45015.3|44975.3|45020.7|44980.7|45020.7|44980.7|45015.3|44975.3|1
1646185430000|2022-03-02 01:43:50|45025.7|44985.7|45025.7|44985.7|45025.7|44985.7|45025.7|44985.7|3
1646185440000|2022-03-02 01:44:00|45020.3|44980.3|45010.7|44970.7|45020.3|44980.3|45010.7|44970.7|0
1646185450000|2022-03-02 01:44:10|45010.3|44970.3|45010.3|44970.3|45010.3|44970.3|45010.3|44970.3|0
1646185460000|2022-03-02 01:44:20|45005.7|44965.7|45005.7|44965.7|45005.7|44965.7|45005.7|44965.7|0
1646185470000|2022-03-02 01:44:30|45001.2|44961.2|45000.7|44960.7|45001.2|44961.2|45000.7|44960.7|1
1646185480000|2022-03-02 01:44:40|44991.2|44951.2|44991.2|44951.2|44991.2|44951.2|44990.7|44950.7|1
1646185490000|2022-03-02 01:44:50|45000.7|44960.7|44996.2|44956.2|45000.7|44960.7|44996.2|44956.2|3
1646185500000|2022-03-02 01:45:00|45000.7|44960.7|45010.7|44970.7|45010.7|44970.7|45000.7|44960.7|1
1646185510000|2022-03-02 01:45:10|45006.2|44966.2|45010.7|44970.7|45010.7|44970.7|45006.2|44966.2|2
1646185520000|2022-03-02 01:45:20|45006.2|44966.2|45006.2|44966.2|45006.2|44966.2|45006.2|44966.2|0
1646185530000|2022-03-02 01:45:30|44996.2|44956.2|44996.2|44956.2|44996.2|44956.2|44996.2|44956.2|0
1646185540000|2022-03-02 01:45:40|45000.7|44960.7|45000.7|44960.7|45000.7|44960.7|45000.7|44960.7|0
1646185550000|2022-03-02 01:45:50|44996.2|44956.2|44986.2|44946.2|45000.7|44960.7|44986.2|44946.2|2
1646185560000|2022-03-02 01:46:00|44991.2|44951.2|44996.2|44956.2|44996.2|44956.2|44990.7|44950.7|0
1646185570000|2022-03-02 01:46:10|45000.7|44960.7|45005.3|44965.3|45005.3|44965.3|45000.7|44960.7|0
1646185580000|2022-03-02 01:46:20|45000.7|44960.7|44980.7|44940.7|45000.7|44960.7|44961.2|44921.2|5
1646185590000|2022-03-02 01:46:30|44976.2|44936.2|44985.7|44945.7|44985.7|44945.7|44976.2|44936.2|0
1646185600000|2022-03-02 01:46:40|44986.2|44946.2|44971.6|44931.6|44986.2|44946.2|44971.6|44931.6|0
1646185610000|2022-03-02 01:46:50|44976.2|44936.2|44966.2|44926.2|44976.2|44936.2|44966.2|44926.2|0
1646185620000|2022-03-02 01:47:00|44965.7|44925.7|44965.7|44925.7|44965.7|44925.7|44965.7|44925.7|0
1646185630000|2022-03-02 01:47:10|44970.3|44930.3|44965.7|44925.7|44970.3|44930.3|44965.7|44925.7|0
1646185640000|2022-03-02 01:47:20|44961.2|44921.2|44956.2|44916.2|44961.2|44921.2|44956.2|44916.2|0
1646185650000|2022-03-02 01:47:30|44951.2|44911.2|44965.3|44925.3|44965.3|44925.3|44951.2|44911.2|5
1646185660000|2022-03-02 01:47:40|44965.7|44925.7|44951.1|44911.1|44965.7|44925.7|44951.1|44911.1|1
1646185670000|2022-03-02 01:47:50|44956.1|44916.1|44970.7|44930.7|44970.7|44930.7|44951.1|44911.1|4
1646185680000|2022-03-02 01:48:00|44966.1|44926.1|44965.7|44925.7|44966.1|44926.1|44960.7|44920.7|7
1646185690000|2022-03-02 01:48:10|44970.3|44930.3|44965.7|44925.7|44970.3|44930.3|44965.7|44925.7|0
1646185700000|2022-03-02 01:48:20|44985.3|44945.3|44976.6|44936.6|44986.1|44946.1|44976.6|44936.6|6
1646185710000|2022-03-02 01:48:30|44967|44927|44971.6|44931.6|44971.6|44931.6|44957|44917|8
1646185720000|2022-03-02 01:48:40|44976.1|44936.1|44971.6|44931.6|44976.6|44936.6|44967|44927|1
1646185730000|2022-03-02 01:48:50|44985.7|44945.7|44976.6|44936.6|44985.7|44945.7|44976.6|44936.6|2
1646185740000|2022-03-02 01:49:00|44967|44927|44971.6|44931.6|44971.6|44931.6|44967|44927|0
1646185750000|2022-03-02 01:49:10|44962.4|44922.4|44967|44927|44967|44927|44962.4|44922.4|2
1646185760000|2022-03-02 01:49:20|44971.6|44931.6|44977|44937|44977|44937|44971.6|44931.6|3
1646185770000|2022-03-02 01:49:30|44981.6|44941.6|44977|44937|44987|44947|44972|44932|9
1646185780000|2022-03-02 01:49:40|44981.6|44941.6|44991.6|44951.6|44991.6|44951.6|44981.6|44941.6|2
1646185790000|2022-03-02 01:49:50|44987|44947|44987|44947|44987|44947|44987|44947|12
1646185800000|2022-03-02 01:50:00|44986.6|44946.6|44987|44947|44991.6|44951.6|44986.6|44946.6|1
1646185810000|2022-03-02 01:50:10|44992|44952|44987|44947|44992|44952|44987|44947|12
1646185820000|2022-03-02 01:50:20|44982.4|44942.4|44987|44947|44987|44947|44982.4|44942.4|1
1646185840000|2022-03-02 01:50:40|44982.4|44942.4|44957.4|44917.4|44982.4|44942.4|44956.6|44916.6|4
1646185850000|2022-03-02 01:50:50|44952.4|44912.4|44947.4|44907.4|44952.4|44912.4|44947.4|44907.4|2
1646185860000|2022-03-02 01:51:00|44957|44917|44957|44917|44957|44917|44957|44917|2
1646185870000|2022-03-02 01:51:10|44947.4|44907.4|44957.4|44917.4|44962|44922|44947.4|44907.4|8
1646185880000|2022-03-02 01:51:20|44962|44922|44962|44922|44962|44922|44962|44922|0
1646185890000|2022-03-02 01:51:30|44957.4|44917.4|44957|44917|44957.4|44917.4|44957|44917|1
1646185900000|2022-03-02 01:51:40|44961.6|44921.6|44967|44927|44967|44927|44957|44917|1
1646185920000|2022-03-02 01:52:00|44976.1|44936.1|44976.6|44936.6|44976.6|44936.6|44976.1|44936.1|0
1646185930000|2022-03-02 01:52:10|44972|44932|44976.6|44936.6|44976.6|44936.6|44971.6|44931.6|0
1646185940000|2022-03-02 01:52:20|44972.4|44932.4|44972.4|44932.4|44972.4|44932.4|44972.4|44932.4|1
1646185950000|2022-03-02 01:52:30|44971.6|44931.6|44976.6|44936.6|44977|44937|44971.6|44931.6|2
1646185960000|2022-03-02 01:52:40|44972|44932|44962|44922|44972|44932|44962|44922|3
1646185970000|2022-03-02 01:52:50|44966.5|44926.5|44971.5|44931.5|44971.5|44931.5|44966.5|44926.5|0
1646185980000|2022-03-02 01:53:00|44967|44927|44967|44927|44967|44927|44967|44927|0
1646185990000|2022-03-02 01:53:10|44971.5|44931.5|44977|44937|44977|44937|44967|44927|1
1646186000000|2022-03-02 01:53:20|44976.5|44936.5|44976.5|44936.5|44976.5|44936.5|44976.5|44936.5|0
1646186010000|2022-03-02 01:53:30|44977|44937|44977|44937|44977|44937|44977|44937|0
1646186020000|2022-03-02 01:53:40|44976.5|44936.5|44991.5|44951.5|44991.5|44951.5|44976.5|44936.5|2
1646186030000|2022-03-02 01:53:50|44996.1|44956.1|45006.5|44966.5|45006.5|44966.5|44996.1|44956.1|1
1646186040000|2022-03-02 01:54:00|44997|44957|45017|44977|45017|44977|44997|44957|2
1646186050000|2022-03-02 01:54:10|45021.5|44981.5|45036.1|44996.1|45046.5|45006.5|45021.5|44981.5|2
1646186060000|2022-03-02 01:54:20|45036.5|44996.5|45027|44987|45036.5|44996.5|45026.5|44986.5|1
1646186070000|2022-03-02 01:54:30|45022.4|44982.4|45017|44977|45022.4|44982.4|45017|44977|2
1646186080000|2022-03-02 01:54:40|45022|44982|45022|44982|45022|44982|45022|44982|0
1646186090000|2022-03-02 01:54:50|45027|44987|45036.5|44996.5|45037|44997|45027|44987|3
1646186100000|2022-03-02 01:55:00|45032|44992|45027|44987|45032|44992|45022|44982|2
1646186110000|2022-03-02 01:55:10|45022.4|44982.4|45027|44987|45027|44987|45022|44982|1
1646186120000|2022-03-02 01:55:20|45022|44982|45017|44977|45022|44982|45017|44977|0
1646186140000|2022-03-02 01:55:40|45012|44972|45012|44972|45017|44977|45012|44972|0
1646186150000|2022-03-02 01:55:50|45016.5|44976.5|45017|44977|45017|44977|45016.5|44976.5|0
1646186170000|2022-03-02 01:56:10|45021.5|44981.5|45022|44982|45022|44982|45017|44977|0
1646186180000|2022-03-02 01:56:20|45021.5|44981.5|45021.5|44981.5|45021.5|44981.5|45021.5|44981.5|0
1646186190000|2022-03-02 01:56:30|45026.1|44986.1|45007|44967|45027|44987|45007|44967|1
1646186200000|2022-03-02 01:56:40|45002|44962|45007|44967|45007|44967|45002|44962|1
1646186210000|2022-03-02 01:56:50|45002|44962|45002|44962|45002|44962|45002|44962|0
1646186220000|2022-03-02 01:57:00|45001.5|44961.5|44992.4|44952.4|45001.5|44961.5|44992.4|44952.4|2
1646186230000|2022-03-02 01:57:10|44991.5|44951.5|44991.5|44951.5|44991.5|44951.5|44991.5|44951.5|0
1646186240000|2022-03-02 01:57:20|44977|44937|44977|44937|44981.5|44941.5|44977|44937|3
1646186250000|2022-03-02 01:57:30|44986.5|44946.5|44987|44947|44987|44947|44986.5|44946.5|1
1646186260000|2022-03-02 01:57:40|44986.5|44946.5|44981.5|44941.5|44986.5|44946.5|44977|44937|3
1646186270000|2022-03-02 01:57:50|44982|44942|44976.9|44936.9|44982|44942|44976.5|44936.5|2
1646186280000|2022-03-02 01:58:00|44971.5|44931.5|44966.9|44926.9|44971.5|44931.5|44966.9|44926.9|3
1646186290000|2022-03-02 01:58:10|44961.9|44921.9|44961.9|44921.9|44961.9|44921.9|44961.9|44921.9|2
1646186300000|2022-03-02 01:58:20|44956.9|44916.9|44956.9|44916.9|44961.9|44921.9|44951.9|44911.9|13
1646186310000|2022-03-02 01:58:30|44957.4|44917.4|44956.9|44916.9|44957.4|44917.4|44956.9|44916.9|0
1646186330000|2022-03-02 01:58:50|44952.4|44912.4|44951.9|44911.9|44961.9|44921.9|44951.9|44911.9|1
1646186340000|2022-03-02 01:59:00|44951.5|44911.5|44946.9|44906.9|44951.9|44911.9|44946.9|44906.9|14
1646186370000|2022-03-02 01:59:30|44951.5|44911.5|44946.9|44906.9|44951.5|44911.5|44946.9|44906.9|3
1646186380000|2022-03-02 01:59:40|44931.9|44891.9|44941.5|44901.5|44941.5|44901.5|44931.9|44891.9|4
1646186390000|2022-03-02 01:59:50|44941.9|44901.9|44941.5|44901.5|44941.9|44901.9|44931.9|44891.9|0
1646186400000|2022-03-02 02:00:00|44941.9|44901.9|44932.4|44892.4|44941.9|44901.9|44931.9|44891.9|3
1646186410000|2022-03-02 02:00:10|44931.9|44891.9|44926.9|44886.9|44931.9|44891.9|44926.9|44886.9|3
1646186420000|2022-03-02 02:00:20|44927.4|44887.4|44941.9|44901.9|44941.9|44901.9|44927.4|44887.4|1
1646186430000|2022-03-02 02:00:30|44937.4|44897.4|44923.2|44883.2|44937.4|44897.4|44922.4|44882.4|6
1646186440000|2022-03-02 02:00:40|44923.6|44883.6|44922.8|44882.8|44923.6|44883.6|44922.8|44882.8|0
1646186450000|2022-03-02 02:00:50|44918.2|44878.2|44917.8|44877.8|44922.8|44882.8|44917.8|44877.8|0
1646186460000|2022-03-02 02:01:00|44922.4|44882.4|44917.8|44877.8|44922.4|44882.4|44917.4|44877.4|1
1646186480000|2022-03-02 02:01:20|44918.2|44878.2|44913.2|44873.2|44918.2|44878.2|44913.2|44873.2|2
1646186490000|2022-03-02 02:01:30|44912.8|44872.8|44907.8|44867.8|44912.8|44872.8|44907.8|44867.8|3
1646186510000|2022-03-02 02:01:50|44918.2|44878.2|44912.4|44872.4|44918.2|44878.2|44912.4|44872.4|2
1646186520000|2022-03-02 02:02:00|44907.8|44867.8|44907.8|44867.8|44907.8|44867.8|44907.8|44867.8|0
1646186530000|2022-03-02 02:02:10|44912.4|44872.4|44912.4|44872.4|44912.4|44872.4|44912.4|44872.4|8
1646186540000|2022-03-02 02:02:20|44912.8|44872.8|44927.8|44887.8|44927.8|44887.8|44912.4|44872.4|3
1646186550000|2022-03-02 02:02:30|44923.2|44883.2|44912.8|44872.8|44927.8|44887.8|44912.8|44872.8|0
1646186560000|2022-03-02 02:02:40|44908.2|44868.2|44918.6|44878.6|44918.6|44878.6|44907.8|44867.8|8
1646186570000|2022-03-02 02:02:50|44923.2|44883.2|44908.6|44868.6|44923.2|44883.2|44908.6|44868.6|2
1646186580000|2022-03-02 02:03:00|||||||||5
1646186590000|2022-03-02 02:03:10|44923.6|44883.6|44928.6|44888.6|44928.6|44888.6|44923.2|44883.2|5
1646186630000|2022-03-02 02:03:50|44933.2|44893.2|44938.2|44898.2|44938.2|44898.2|44933.2|44893.2|0
1646186640000|2022-03-02 02:04:00|44933.6|44893.6|44938.6|44898.6|44938.6|44898.6|44933.6|44893.6|0
1646186650000|2022-03-02 02:04:10|44943.2|44903.2|44948.6|44908.6|44952.8|44912.8|44943.2|44903.2|11
1646186660000|2022-03-02 02:04:20|44948.2|44908.2|44948.6|44908.6|44953.2|44913.2|44948.2|44908.2|1
1646186670000|2022-03-02 02:04:30|44944|44904|44938.6|44898.6|44944|44904|44938.6|44898.6|0
1646186680000|2022-03-02 02:04:40|44943.2|44903.2|44948.6|44908.6|44948.6|44908.6|44943.2|44903.2|0
1646186690000|2022-03-02 02:04:50|44958.2|44918.2|44958.6|44918.6|44958.6|44918.6|44957.8|44917.8|0
1646186700000|2022-03-02 02:05:00|44953.2|44913.2|44958.6|44918.6|44958.6|44918.6|44953.2|44913.2|2
1646186710000|2022-03-02 02:05:10|44958.2|44918.2|44963.2|44923.2|44963.2|44923.2|44958.2|44918.2|1
1646186720000|2022-03-02 02:05:20|44968.2|44928.2|44968.6|44928.6|44968.6|44928.6|44968.2|44928.2|1
1646186730000|2022-03-02 02:05:30|44973.2|44933.2|44939.5|44899.5|44978.6|44938.6|44939.5|44899.5|9
1646186740000|2022-03-02 02:05:40|44944.5|44904.5|44939.5|44899.5|44944.5|44904.5|44939.5|44899.5|0
1646186760000|2022-03-02 02:06:00|44934.5|44894.5|44958.6|44918.6|44958.6|44918.6|44934.5|44894.5|5
1646186780000|2022-03-02 02:06:20|44963.2|44923.2|44973.2|44933.2|44973.6|44933.6|44958.6|44918.6|1
1646186790000|2022-03-02 02:06:30|44973.6|44933.6|44978.6|44938.6|44978.6|44938.6|44968.6|44928.6|1
1646186800000|2022-03-02 02:06:40|44983.6|44943.6|44978.6|44938.6|44983.6|44943.6|44973.6|44933.6|4
1646186810000|2022-03-02 02:06:50|44973.6|44933.6|44978.6|44938.6|44978.6|44938.6|44968.6|44928.6|2
1646186820000|2022-03-02 02:07:00|44973.6|44933.6|44978.6|44938.6|44978.6|44938.6|44968.6|44928.6|3
1646186830000|2022-03-02 02:07:10|44983.2|44943.2|44983.2|44943.2|44983.2|44943.2|44983.2|44943.2|7
1646186840000|2022-03-02 02:07:20|44983.6|44943.6|45003.6|44963.6|45003.6|44963.6|44983.6|44943.6|8
1646186850000|2022-03-02 02:07:30|44998.6|44958.6|44988.6|44948.6|44998.6|44958.6|44988.6|44948.6|2
1646186870000|2022-03-02 02:07:50|44993.6|44953.6|44988.6|44948.6|44993.6|44953.6|44988.6|44948.6|0
1646186880000|2022-03-02 02:08:00|44987.3|44947.3|44979.4|44939.4|44987.3|44947.3|44979.4|44939.4|6
1646186890000|2022-03-02 02:08:10|44974.9|44934.9|44989.4|44949.4|44989.4|44949.4|44974.4|44934.4|2
1646186900000|2022-03-02 02:08:20|||||||||1
1646186910000|2022-03-02 02:08:30|44984.9|44944.9|44979.4|44939.4|44984.9|44944.9|44979.4|44939.4|1
1646186940000|2022-03-02 02:09:00|44984|44944|44989.9|44949.9|44994.4|44954.4|44984|44944|3
1646186950000|2022-03-02 02:09:10|44994|44954|44989.4|44949.4|44994|44954|44984.9|44944.9|0
1646186960000|2022-03-02 02:09:20|44984.9|44944.9|44989.4|44949.4|44994.4|44954.4|44984.4|44944.4|2
1646186970000|2022-03-02 02:09:30|44994.4|44954.4|44994.4|44954.4|44999|44959|44989.4|44949.4|1
1646186980000|2022-03-02 02:09:40|44994|44954|44994.4|44954.4|44994.4|44954.4|44989.4|44949.4|1
1646186990000|2022-03-02 02:09:50|44994|44954|45004.4|44964.4|45004.4|44964.4|44994|44954|1
1646187000000|2022-03-02 02:10:00|44999.4|44959.4|44984.4|44944.4|44999.4|44959.4|44984.4|44944.4|4
1646187010000|2022-03-02 02:10:10|44989.4|44949.4|44984.4|44944.4|44994|44954|44984.4|44944.4|2
1646187020000|2022-03-02 02:10:20|44994.4|44954.4|44999.4|44959.4|44999.4|44959.4|44994.4|44954.4|2
1646187030000|2022-03-02 02:10:30|44994.9|44954.9|44984.4|44944.4|44994.9|44954.9|44984.4|44944.4|4
1646187040000|2022-03-02 02:10:40|44989.4|44949.4|44989.4|44949.4|44989.4|44949.4|44989.4|44949.4|1
1646187050000|2022-03-02 02:10:50|44994.4|44954.4|44989.4|44949.4|44994.4|44954.4|44989.4|44949.4|0
1646187060000|2022-03-02 02:11:00|44989.9|44949.9|44999.4|44959.4|44999.4|44959.4|44989.9|44949.9|2
1646187080000|2022-03-02 02:11:20|44994.9|44954.9|44999.4|44959.4|44999.4|44959.4|44994.9|44954.9|1
1646187090000|2022-03-02 02:11:30|44994.4|44954.4|44999.4|44959.4|44999.4|44959.4|44994.4|44954.4|1
1646187100000|2022-03-02 02:11:40|45004|44964|45019.4|44979.4|45019.4|44979.4|45004|44964|1
1646187110000|2022-03-02 02:11:50|45009.4|44969.4|45004.4|44964.4|45009.4|44969.4|45004|44964|3
1646187120000|2022-03-02 02:12:00|45009.4|44969.4|45014|44974|45014|44974|44989.4|44949.4|2
1646187130000|2022-03-02 02:12:10|45018.6|44978.6|45019|44979|45019|44979|45013.6|44973.6|2
1646187140000|2022-03-02 02:12:20|45023.6|44983.6|45039.4|44999.4|45039.4|44999.4|45019|44979|2
1646187150000|2022-03-02 02:12:30|45044|45004|45039.4|44999.4|45044|45004|45039.4|44999.4|3
1646187170000|2022-03-02 02:12:50|45044|45004|45059.4|45019.4|45059.4|45019.4|45044|45004|4
1646187180000|2022-03-02 02:13:00|45064|45024|45039.4|44999.4|45064|45024|45039.4|44999.4|3
1646187200000|2022-03-02 02:13:20|45034.9|44994.9|45034.4|44994.4|45034.9|44994.9|45034.4|44994.4|0
1646187210000|2022-03-02 02:13:30|45039|44999|45039.4|44999.4|45039.4|44999.4|45039|44999|1
1646187220000|2022-03-02 02:13:40|45034.9|44994.9|45034.4|44994.4|45034.9|44994.9|45034.4|44994.4|0
1646187230000|2022-03-02 02:13:50|45029.4|44989.4|45029.4|44989.4|45029.4|44989.4|45029.4|44989.4|1
1646187240000|2022-03-02 02:14:00|45024.4|44984.4|45024.4|44984.4|45024.4|44984.4|45024.4|44984.4|0
1646187250000|2022-03-02 02:14:10|45029.4|44989.4|45034|44994|45034.4|44994.4|45029.4|44989.4|4
1646187260000|2022-03-02 02:14:20|45034.4|44994.4|45029.4|44989.4|45034.4|44994.4|45029.4|44989.4|0
1646187280000|2022-03-02 02:14:40|45014.4|44974.4|45009.4|44969.4|45014.4|44974.4|45009.4|44969.4|0
1646187290000|2022-03-02 02:14:50|45004.4|44964.4|45023.6|44983.6|45023.6|44983.6|45004.4|44964.4|7
1646187300000|2022-03-02 02:15:00|45024|44984|45029|44989|45029|44989|45024|44984|0
1646187310000|2022-03-02 02:15:10|45034|44994|45029|44989|45034.4|44994.4|45029|44989|0
1646187360000|2022-03-02 02:16:00|45029.4|44989.4|45029.4|44989.4|45029.4|44989.4|45029.4|44989.4|0
1646187370000|2022-03-02 02:16:10|45019.4|44979.4|45009.4|44969.4|45019.4|44979.4|45009|44969|2
1646187380000|2022-03-02 02:16:20|45014.4|44974.4|45029.4|44989.4|45029.4|44989.4|45009.4|44969.4|4
1646187390000|2022-03-02 02:16:30|45034|44994|45034|44994|45034|44994|45034|44994|0
1646187400000|2022-03-02 02:16:40|45044|45004|45044|45004|45044|45004|45044|45004|2
1646187410000|2022-03-02 02:16:50|45048.6|45008.6|45039.4|44999.4|45049|45009|45039.4|44999.4|1
1646187420000|2022-03-02 02:17:00|45044|45004|45049|45009|45049|45009|45044|45004|1
1646187440000|2022-03-02 02:17:20|45044.4|45004.4|45029.4|44989.4|45044.4|45004.4|45029.4|44989.4|1
1646187450000|2022-03-02 02:17:30|||||||||1
1646187460000|2022-03-02 02:17:40|45024.4|44984.4|45029.4|44989.4|45029.4|44989.4|45024.4|44984.4|1
1646187470000|2022-03-02 02:17:50|45024.4|44984.4|45019.4|44979.4|45024.4|44984.4|45019.4|44979.4|0
1646187480000|2022-03-02 02:18:00|45009.4|44969.4|45009.4|44969.4|45009.4|44969.4|45009.4|44969.4|0
1646187510000|2022-03-02 02:18:30|45004.8|44964.8|44999.4|44959.4|45004.8|44964.8|44999.4|44959.4|1
1646187520000|2022-03-02 02:18:40|44994.8|44954.8|44994.4|44954.4|44994.8|44954.8|44994.4|44954.4|0
1646187540000|2022-03-02 02:19:00|44985.3|44945.3|44984.4|44944.4|44994.4|44954.4|44984.4|44944.4|5
1646187550000|2022-03-02 02:19:10|44974.4|44934.4|44979.4|44939.4|44979.4|44939.4|44974.4|44934.4|3
1646187560000|2022-03-02 02:19:20|44984|44944|44974.4|44934.4|44984.4|44944.4|44974.4|44934.4|1
1646187580000|2022-03-02 02:19:40|44979.4|44939.4|44984|44944|44984|44944|44979.4|44939.4|19
1646187590000|2022-03-02 02:19:50|44989|44949|44989|44949|44989|44949|44989|44949|1
1646187600000|2022-03-02 02:20:00|44988.6|44948.6|44988.5|44948.5|44988.6|44948.6|44988.5|44948.5|2
1646187610000|2022-03-02 02:20:10|||||||||1
1646187640000|2022-03-02 02:20:40|||||||||1
1646187650000|2022-03-02 02:20:50|44989|44949|44989|44949|44989|44949|44989|44949|0
1646187670000|2022-03-02 02:21:10|44984|44944|44994.4|44954.4|44994.4|44954.4|44984|44944|3
1646187680000|2022-03-02 02:21:20|45014|44974|45018.5|44978.5|45019|44979|45014|44974|4
1646187690000|2022-03-02 02:21:30|45019|44979|45019.4|44979.4|45019.4|44979.4|45019|44979|0
1646187700000|2022-03-02 02:21:40|45024|44984|45063.1|45023.1|45063.1|45023.1|45024|44984|6
1646187710000|2022-03-02 02:21:50|45063.5|45023.5|45059|45019|45064|45024|45049|45009|13
1646187720000|2022-03-02 02:22:00|45054|45014|45044|45004|45054|45014|45044|45004|1
1646187730000|2022-03-02 02:22:10|45048.5|45008.5|45048.5|45008.5|45048.5|45008.5|45048.5|45008.5|3
1646187740000|2022-03-02 02:22:20|45063.5|45023.5|45064|45024|45069|45029|45063.5|45023.5|5
1646187750000|2022-03-02 02:22:30|45069.4|45029.4|45069.4|45029.4|45069.4|45029.4|45069.4|45029.4|3
1646187770000|2022-03-02 02:22:50|45069.8|45029.8|45069.8|45029.8|45069.8|45029.8|45069.8|45029.8|5
1646187780000|2022-03-02 02:23:00|45088.5|45048.5|45069|45029|45093.5|45053.5|45059.4|45019.4|9
1646187790000|2022-03-02 02:23:10|45049.4|45009.4|45049|45009|45049.4|45009.4|45049|45009|2
1646187810000|2022-03-02 02:23:30|45048.5|45008.5|45044|45004|45049|45009|45044|45004|0
1646187840000|2022-03-02 02:24:00|45049|45009|45044|45004|45049|45009|45044|45004|3
1646187860000|2022-03-02 02:24:20|45039.4|44999.4|45048.5|45008.5|45049.4|45009.4|45039|44999|9
1646187870000|2022-03-02 02:24:30|45049|45009|45058.5|45018.5|45058.5|45018.5|45049|45009|3
1646187890000|2022-03-02 02:24:50|45048.5|45008.5|45048.5|45008.5|45048.5|45008.5|45048.5|45008.5|0
1646187920000|2022-03-02 02:25:20|45044|45004|45044|45004|45044|45004|45044|45004|0
1646187930000|2022-03-02 02:25:30|45043.5|45003.5|45029.4|44989.4|45043.5|45003.5|45029.4|44989.4|1
1646187940000|2022-03-02 02:25:40|45039|44999|45039|44999|45039|44999|45039|44999|1
1646187950000|2022-03-02 02:25:50|45029.4|44989.4|45029.4|44989.4|45029.4|44989.4|45029.4|44989.4|2
1646187960000|2022-03-02 02:26:00|45034.4|44994.4|45038.9|44998.9|45038.9|44998.9|45033.9|44993.9|1
1646187970000|2022-03-02 02:26:10|45034.4|44994.4|45029.4|44989.4|45034.4|44994.4|45029.4|44989.4|1
1646187980000|2022-03-02 02:26:20|45033.9|44993.9|45039.4|44999.4|45039.4|44999.4|45033.9|44993.9|1
1646188000000|2022-03-02 02:26:40|45038.9|44998.9|45038.9|44998.9|45038.9|44998.9|45038.9|44998.9|1
1646188020000|2022-03-02 02:27:00|45043.5|45003.5|45043.5|45003.5|45043.5|45003.5|45043.5|45003.5|0
1646188030000|2022-03-02 02:27:10|45039.4|44999.4|45039.4|44999.4|45043.9|45003.9|45029.4|44989.4|5
1646188050000|2022-03-02 02:27:30|45048.9|45008.9|45048.9|45008.9|45048.9|45008.9|45048.9|45008.9|1
1646188060000|2022-03-02 02:27:40|45053.5|45013.5|45054.4|45014.4|45054.4|45014.4|45053.5|45013.5|0
1646188070000|2022-03-02 02:27:50|45053.9|45013.9|45049.4|45009.4|45054.4|45014.4|45049.4|45009.4|1
1646188080000|2022-03-02 02:28:00|45059.4|45019.4|45049.4|45009.4|45059.4|45019.4|45049.4|45009.4|1
1646188090000|2022-03-02 02:28:10|45048.9|45008.9|45073.5|45033.5|45073.5|45033.5|45048.9|45008.9|5
1646188110000|2022-03-02 02:28:30|45073.9|45033.9|45073.9|45033.9|45073.9|45033.9|45073.9|45033.9|0
1646188120000|2022-03-02 02:28:40|45074.4|45034.4|45079.4|45039.4|45079.4|45039.4|45074.4|45034.4|0
1646188140000|2022-03-02 02:29:00|45078.9|45038.9|45073.9|45033.9|45078.9|45038.9|45073.9|45033.9|0
1646188150000|2022-03-02 02:29:10|45069.4|45029.4|45069.4|45029.4|45069.4|45029.4|45069.4|45029.4|2
1646188170000|2022-03-02 02:29:30|45073.9|45033.9|45049.4|45009.4|45073.9|45033.9|45049.4|45009.4|24
1646188190000|2022-03-02 02:29:50|45059.4|45019.4|45059.4|45019.4|45064.4|45024.4|45059.4|45019.4|0
1646188200000|2022-03-02 02:30:00|45068.9|45028.9|45059.4|45019.4|45068.9|45028.9|45053.9|45013.9|3
1646188210000|2022-03-02 02:30:10|45049.4|45009.4|45059.4|45019.4|45059.4|45019.4|45049.4|45009.4|1
1646188220000|2022-03-02 02:30:20|45039.4|44999.4|45039.4|44999.4|45039.4|44999.4|45039.4|44999.4|1
1646188230000|2022-03-02 02:30:30|45034.4|44994.4|45034.4|44994.4|45034.4|44994.4|45034.4|44994.4|0
1646188240000|2022-03-02 02:30:40|45039.4|44999.4|45039.4|44999.4|45039.4|44999.4|45039.4|44999.4|1
1646188250000|2022-03-02 02:30:50|45034.4|44994.4|45038.9|44998.9|45038.9|44998.9|45033.9|44993.9|0
1646188270000|2022-03-02 02:31:10|45034.4|44994.4|45033.9|44993.9|45034.4|44994.4|45033.9|44993.9|0
1646188280000|2022-03-02 02:31:20|45038.9|44998.9|45029.4|44989.4|45038.9|44998.9|45029.4|44989.4|1
1646188300000|2022-03-02 02:31:40|45039.4|44999.4|45039.4|44999.4|45043.9|45003.9|45039.4|44999.4|4
1646188310000|2022-03-02 02:31:50|45038.9|44998.9|45039.4|44999.4|45039.4|44999.4|45038.9|44998.9|0
1646188320000|2022-03-02 02:32:00|45034.4|44994.4|45019.4|44979.4|45039.4|44999.4|45019.4|44979.4|2
1646188330000|2022-03-02 02:32:10|45019.3|44979.3|45009.3|44969.3|45019.3|44979.3|45009.3|44969.3|2
1646188340000|2022-03-02 02:32:20|45008.9|44968.9|45008.9|44968.9|45008.9|44968.9|45008.9|44968.9|0
1646188350000|2022-03-02 02:32:30|45004.3|44964.3|45009.3|44969.3|45009.3|44969.3|45004.3|44964.3|0
1646188360000|2022-03-02 02:32:40|44999.3|44959.3|45028.9|44988.9|45028.9|44988.9|44999.3|44959.3|6
1646188380000|2022-03-02 02:33:00|45033.5|44993.5|45038.9|44998.9|45043.5|45003.5|45033.5|44993.5|5
1646188390000|2022-03-02 02:33:10|45028.9|44988.9|45028.9|44988.9|45028.9|44988.9|45028.9|44988.9|1
1646188400000|2022-03-02 02:33:20|45033.5|44993.5|45028.9|44988.9|45033.5|44993.5|45028.9|44988.9|1
1646188410000|2022-03-02 02:33:30|45024.3|44984.3|45028.9|44988.9|45028.9|44988.9|45024.3|44984.3|0
1646188420000|2022-03-02 02:33:40|45024.3|44984.3|45028.9|44988.9|45028.9|44988.9|45024.3|44984.3|0
1646188430000|2022-03-02 02:33:50|45024.3|44984.3|44999.3|44959.3|45028.9|44988.9|44998.9|44958.9|3
1646188440000|2022-03-02 02:34:00|44998.9|44958.9|44999.3|44959.3|45003.9|44963.9|44998.9|44958.9|3
1646188460000|2022-03-02 02:34:20|45003.9|44963.9|45013.1|44973.1|45013.1|44973.1|45003.9|44963.9|3
1646188470000|2022-03-02 02:34:30|45013.5|44973.5|45008.9|44968.9|45013.5|44973.5|45008.9|44968.9|1
1646188480000|2022-03-02 02:34:40|45009.3|44969.3|44999.3|44959.3|45009.3|44969.3|44999.3|44959.3|0
1646188500000|2022-03-02 02:35:00|45013.1|44973.1|44999.3|44959.3|45013.9|44973.9|44999.3|44959.3|8
1646188510000|2022-03-02 02:35:10|45019.3|44979.3|45019.3|44979.3|45019.3|44979.3|45019.3|44979.3|1
1646188520000|2022-03-02 02:35:20|45018.9|44978.9|44999.3|44959.3|45018.9|44978.9|44999.3|44959.3|1
1646188540000|2022-03-02 02:35:40|44994.3|44954.3|44994.3|44954.3|44994.3|44954.3|44994.3|44954.3|0
1646188550000|2022-03-02 02:35:50|44999.3|44959.3|44999.3|44959.3|44999.3|44959.3|44999.3|44959.3|2
1646188560000|2022-03-02 02:36:00|44994.8|44954.8|44983.9|44943.9|44994.8|44954.8|44979.3|44939.3|7
1646188570000|2022-03-02 02:36:10|44979.3|44939.3|44973.9|44933.9|44979.3|44939.3|44973.9|44933.9|1
1646188580000|2022-03-02 02:36:20|44969.3|44929.3|44969.3|44929.3|44969.3|44929.3|44969.3|44929.3|0
1646188590000|2022-03-02 02:36:30|44973.9|44933.9|44973.9|44933.9|44973.9|44933.9|44973.9|44933.9|0
1646188600000|2022-03-02 02:36:40|44969.3|44929.3|44969.3|44929.3|44969.3|44929.3|44969.3|44929.3|0
1646188610000|2022-03-02 02:36:50|44959.3|44919.3|44969.3|44929.3|44969.3|44929.3|44958.9|44918.9|2
1646188620000|2022-03-02 02:37:00|44964.8|44924.8|44954.8|44914.8|44964.8|44924.8|44954.8|44914.8|0
1646188630000|2022-03-02 02:37:10|44954.3|44914.3|44959.3|44919.3|44959.3|44919.3|44944.8|44904.8|1
1646188640000|2022-03-02 02:37:20|44954.8|44914.8|44954.3|44914.3|44954.8|44914.8|44954.3|44914.3|0
1646188650000|2022-03-02 02:37:30|44949.3|44909.3|44944.3|44904.3|44959.3|44919.3|44944.3|44904.3|3
1646188660000|2022-03-02 02:37:40|44948.9|44908.9|44929.3|44889.3|44948.9|44908.9|44929.3|44889.3|1
1646188670000|2022-03-02 02:37:50|44933.9|44893.9|44934.3|44894.3|44934.3|44894.3|44933.9|44893.9|0
1646188680000|2022-03-02 02:38:00|44929.3|44889.3|44939.3|44899.3|44939.3|44899.3|44929.3|44889.3|4
1646188690000|2022-03-02 02:38:10|44939.8|44899.8|44939.3|44899.3|44939.8|44899.8|44939.3|44899.3|1
1646188700000|2022-03-02 02:38:20|44934.3|44894.3|44934.3|44894.3|44934.3|44894.3|44934.3|44894.3|0
1646188710000|2022-03-02 02:38:30|44929.3|44889.3|44929.3|44889.3|44929.3|44889.3|44929.3|44889.3|0
1646188720000|2022-03-02 02:38:40|44934.3|44894.3|44934.3|44894.3|44934.3|44894.3|44934.3|44894.3|0
1646188730000|2022-03-02 02:38:50|44939.3|44899.3|44939.3|44899.3|44939.3|44899.3|44939.3|44899.3|2
1646188740000|2022-03-02 02:39:00|44934.7|44894.7|44934.3|44894.3|44939.3|44899.3|44933.9|44893.9|0
1646188750000|2022-03-02 02:39:10|44929.3|44889.3|44928.9|44888.9|44929.3|44889.3|44928.9|44888.9|2
1646188760000|2022-03-02 02:39:20|44923.5|44883.5|44923.9|44883.9|44923.9|44883.9|44923.5|44883.5|0
1646188780000|2022-03-02 02:39:40|44933|44893|44928.9|44888.9|44933|44893|44928.9|44888.9|2
1646188790000|2022-03-02 02:39:50|44923.9|44883.9|44923.9|44883.9|44923.9|44883.9|44923.9|44883.9|0
1646188800000|2022-03-02 02:40:00|44928.9|44888.9|44923.9|44883.9|44933.9|44893.9|44923.9|44883.9|6
1646188810000|2022-03-02 02:40:10|44928.5|44888.5|44933.9|44893.9|44933.9|44893.9|44928.5|44888.5|2
1646188830000|2022-03-02 02:40:30|44934.3|44894.3|44949.3|44909.3|44949.3|44909.3|44934.3|44894.3|1
1646188850000|2022-03-02 02:40:50|44958.9|44918.9|44958.5|44918.5|44958.9|44918.9|44958.5|44918.5|0
1646188870000|2022-03-02 02:41:10|44963.5|44923.5|44963.5|44923.5|44963.5|44923.5|44963.5|44923.5|0
1646188880000|2022-03-02 02:41:20|44963.9|44923.9|44969.3|44929.3|44969.3|44929.3|44963.9|44923.9|2
1646188890000|2022-03-02 02:41:30|44968.9|44928.9|44959.3|44919.3|44968.9|44928.9|44959.3|44919.3|1
1646188900000|2022-03-02 02:41:40|44949.3|44909.3|44949.3|44909.3|44949.3|44909.3|44949.3|44909.3|0
1646188910000|2022-03-02 02:41:50|44958.5|44918.5|44958.9|44918.9|44958.9|44918.9|44958.5|44918.5|0
1646188920000|2022-03-02 02:42:00|44948.9|44908.9|44953.5|44913.5|44953.9|44913.9|44948.9|44908.9|1
1646188930000|2022-03-02 02:42:10|44953.9|44913.9|44943.9|44903.9|44953.9|44913.9|44943.9|44903.9|0
1646188940000|2022-03-02 02:42:20|44939.3|44899.3|44923.9|44883.9|44939.3|44899.3|44923.9|44883.9|3
1646188950000|2022-03-02 02:42:30|44933.5|44893.5|44929.3|44889.3|44933.9|44893.9|44929.3|44889.3|3
1646188960000|2022-03-02 02:42:40|44933.9|44893.9|44933.9|44893.9|44933.9|44893.9|44933.9|44893.9|0
1646188970000|2022-03-02 02:42:50|44938.9|44898.9|44938.9|44898.9|44938.9|44898.9|44938.9|44898.9|2
1646188990000|2022-03-02 02:43:10|44928.9|44888.9|44928.9|44888.9|44928.9|44888.9|44928.9|44888.9|1
1646189010000|2022-03-02 02:43:30|44918.9|44878.9|44908.9|44868.9|44918.9|44878.9|44903.9|44863.9|6
1646189020000|2022-03-02 02:43:40|44899.3|44859.3|44899.3|44859.3|44899.3|44859.3|44899.3|44859.3|3
1646189030000|2022-03-02 02:43:50|44898.9|44858.9|44898.4|44858.4|44898.9|44858.9|44898.4|44858.4|6
1646189040000|2022-03-02 02:44:00|44918.4|44878.4|44918|44878|44923|44883|44918|44878|4
1646189050000|2022-03-02 02:44:10|44918.4|44878.4|44923|44883|44927.6|44887.6|44918.4|44878.4|2
1646189060000|2022-03-02 02:44:20|44927.6|44887.6|44918|44878|44927.6|44887.6|44918|44878|3
1646189070000|2022-03-02 02:44:30|44927.6|44887.6|44918.4|44878.4|44927.6|44887.6|44918.4|44878.4|12
1646189080000|2022-03-02 02:44:40|44918|44878|44928|44888|44928|44888|44918|44878|1
1646189090000|2022-03-02 02:44:50|44923.4|44883.4|44908.4|44868.4|44923.4|44883.4|44903.4|44863.4|3
1646189100000|2022-03-02 02:45:00|44913|44873|44898.9|44858.9|44913|44873|44898.9|44858.9|7
1646189110000|2022-03-02 02:45:10|44893.4|44853.4|44898.4|44858.4|44903|44863|44893.4|44853.4|58
1646189120000|2022-03-02 02:45:20|44878.9|44838.9|44868.9|44828.9|44879.3|44839.3|44868.9|44828.9|7
1646189130000|2022-03-02 02:45:30|44873.4|44833.4|44768|44728|44873.9|44833.9|44723.4|44683.4|33
1646189140000|2022-03-02 02:45:40|44763.9|44723.9|44768.9|44728.9|44768.9|44728.9|44749.3|44709.3|9
1646189150000|2022-03-02 02:45:50|44764.3|44724.3|44748.9|44708.9|44764.3|44724.3|44748.9|44708.9|3
1646189160000|2022-03-02 02:46:00|44744.3|44704.3|44728.9|44688.9|44758.9|44718.9|44728.9|44688.9|8
1646189170000|2022-03-02 02:46:10|44723.4|44683.4|44743.4|44703.4|44743.4|44703.4|44708.9|44668.9|4
1646189180000|2022-03-02 02:46:20|44738.9|44698.9|44748.4|44708.4|44753.4|44713.4|44738.4|44698.4|0
1646189190000|2022-03-02 02:46:30|44743.9|44703.9|44733.4|44693.4|44743.9|44703.9|44733.4|44693.4|0
1646189200000|2022-03-02 02:46:40|44728.4|44688.4|44738.4|44698.4|44738.4|44698.4|44718.4|44678.4|2
1646189210000|2022-03-02 02:46:50|44733.9|44693.9|44718.9|44678.9|44738.4|44698.4|44718.9|44678.9|4
1646189220000|2022-03-02 02:47:00|44723.4|44683.4|44708.9|44668.9|44743.4|44703.4|44708.9|44668.9|9
1646189230000|2022-03-02 02:47:10|44718.4|44678.4|44703.4|44663.4|44728.4|44688.4|44698.4|44658.4|6
1646189240000|2022-03-02 02:47:20|44698.4|44658.4|44668.4|44628.4|44698.9|44658.9|44663|44623|26
1646189250000|2022-03-02 02:47:30|44668|44628|44668|44628|44668|44628|44648|44608|19
1646189260000|2022-03-02 02:47:40|44667.6|44627.6|44703|44663|44703|44663|44667.6|44627.6|8
1646189270000|2022-03-02 02:47:50|44708|44668|44697.2|44657.2|44708|44668|44678|44638|4
1646189280000|2022-03-02 02:48:00|44702.6|44662.6|44668|44628|44702.6|44662.6|44667.6|44627.6|2
1646189290000|2022-03-02 02:48:10|44677.1|44637.1|44687.6|44647.6|44687.6|44647.6|44677.1|44637.1|1
1646189300000|2022-03-02 02:48:20|44687.1|44647.1|44673|44633|44688|44648|44668.4|44628.4|8
1646189310000|2022-03-02 02:48:30|44677.6|44637.6|44668.4|44628.4|44677.6|44637.6|44663.4|44623.4|2
1646189320000|2022-03-02 02:48:40|44673.4|44633.4|44663.9|44623.9|44673.4|44633.4|44649.3|44609.3|3
1646189330000|2022-03-02 02:48:50|44663.4|44623.4|44658.9|44618.9|44663.9|44623.9|44653.9|44613.9|0
1646189340000|2022-03-02 02:49:00|44658.4|44618.4|44663|44623|44688|44648|44653.9|44613.9|9
1646189350000|2022-03-02 02:49:10|44663.4|44623.4|44658.9|44618.9|44663.4|44623.4|44654.3|44614.3|2
1646189360000|2022-03-02 02:49:20|44653.9|44613.9|44658.9|44618.9|44658.9|44618.9|44653.9|44613.9|0
1646189380000|2022-03-02 02:49:40|44658.8|44618.8|44658.8|44618.8|44658.8|44618.8|44658.8|44618.8|0
1646189390000|2022-03-02 02:49:50|44649.3|44609.3|44638.8|44598.8|44649.3|44609.3|44629.3|44589.3|7
1646189400000|2022-03-02 02:50:00|44634.3|44594.3|44648.8|44608.8|44648.8|44608.8|44633.8|44593.8|4
1646189410000|2022-03-02 02:50:10|44639.3|44599.3|44638.8|44598.8|44639.3|44599.3|44629.3|44589.3|4
1646189420000|2022-03-02 02:50:20|44658|44618|44658|44618|44658|44618|44658|44618|0
1646189430000|2022-03-02 02:50:30|44658.8|44618.8|44668.4|44628.4|44668.4|44628.4|44658.8|44618.8|2
1646189440000|2022-03-02 02:50:40|44668.8|44628.8|44668.8|44628.8|44668.8|44628.8|44668.8|44628.8|0
1646189450000|2022-03-02 02:50:50|44678.4|44638.4|44668.8|44628.8|44678.4|44638.4|44668.8|44628.8|2
1646189460000|2022-03-02 02:51:00|44664.3|44624.3|44658.8|44618.8|44669.3|44629.3|44658.8|44618.8|8
1646189470000|2022-03-02 02:51:10|44658.4|44618.4|44629.3|44589.3|44658.4|44618.4|44629.3|44589.3|7
1646189480000|2022-03-02 02:51:20|44635.1|44595.1|44643.4|44603.4|44643.4|44603.4|44634.3|44594.3|2
1646189490000|2022-03-02 02:51:30|44644.3|44604.3|44639.3|44599.3|44644.3|44604.3|44634.3|44594.3|2
1646189500000|2022-03-02 02:51:40|44648.4|44608.4|44653.8|44613.8|44653.8|44613.8|44634.3|44594.3|16
1646189510000|2022-03-02 02:51:50|44649.3|44609.3|44658.8|44618.8|44658.8|44618.8|44649.3|44609.3|1
1646189520000|2022-03-02 02:52:00|44654.3|44614.3|44649.3|44609.3|44654.3|44614.3|44649.3|44609.3|6
1646189530000|2022-03-02 02:52:10|44643.8|44603.8|44623.8|44583.8|44643.8|44603.8|44623.8|44583.8|3
1646189540000|2022-03-02 02:52:20|44629.3|44589.3|44604.7|44564.7|44633.8|44593.8|44604.7|44564.7|4
1646189550000|2022-03-02 02:52:30|44609.3|44569.3|44608.8|44568.8|44609.7|44569.7|44608.8|44568.8|2
1646189560000|2022-03-02 02:52:40|44609.3|44569.3|44613.8|44573.8|44623.4|44583.4|44608.8|44568.8|4
1646189570000|2022-03-02 02:52:50|44623.4|44583.4|44628.8|44588.8|44628.8|44588.8|44622.6|44582.6|2
1646189580000|2022-03-02 02:53:00|44624.3|44584.3|44608.8|44568.8|44624.3|44584.3|44604.7|44564.7|1
1646189590000|2022-03-02 02:53:10|44599.3|44559.3|44599.3|44559.3|44599.3|44559.3|44594.3|44554.3|5
1646189600000|2022-03-02 02:53:20|44588.8|44548.8|44603.8|44563.8|44603.8|44563.8|44588.8|44548.8|6
1646189610000|2022-03-02 02:53:30|44608.8|44568.8|44599.7|44559.7|44613.4|44573.4|44599.7|44559.7|1
1646189620000|2022-03-02 02:53:40|44598.8|44558.8|44603.4|44563.4|44603.4|44563.4|44598.8|44558.8|1
1646189630000|2022-03-02 02:53:50|44608.8|44568.8|44612.6|44572.6|44618|44578|44603.8|44563.8|2
1646189640000|2022-03-02 02:54:00|44613|44573|44588.4|44548.4|44618|44578|44588.4|44548.4|3
1646189650000|2022-03-02 02:54:10|44583|44543|44573.4|44533.4|44587.5|44547.5|44573|44533|5
1646189660000|2022-03-02 02:54:20|44559.3|44519.3|44578.8|44538.8|44578.8|44538.8|44559.3|44519.3|14
1646189670000|2022-03-02 02:54:30|44573.8|44533.8|44573.4|44533.4|44588|44548|44573.4|44533.4|7
1646189680000|2022-03-02 02:54:40|44553.8|44513.8|44563|44523|44563|44523|44548.8|44508.8|5
1646189690000|2022-03-02 02:54:50|44563.4|44523.4|44578|44538|44582.5|44542.5|44562.1|44522.1|4
1646189700000|2022-03-02 02:55:00|44587.5|44547.5|44563.4|44523.4|44588|44548|44563.4|44523.4|6
1646189710000|2022-03-02 02:55:10|44563|44523|44582.5|44542.5|44582.5|44542.5|44563|44523|1
1646189720000|2022-03-02 02:55:20|44578|44538|44532.5|44492.5|44578|44538|44522.5|44482.5|20
1646189730000|2022-03-02 02:55:30|44527.5|44487.5|44523.4|44483.4|44532.5|44492.5|44522.5|44482.5|5
1646189740000|2022-03-02 02:55:40|44522.5|44482.5|44517.5|44477.5|44522.5|44482.5|44512.5|44472.5|3
1646189750000|2022-03-02 02:55:50|44518|44478|44523|44483|44528|44488|44518|44478|3
1646189760000|2022-03-02 02:56:00|44528|44488|44563|44523|44563|44523|44523|44483|8
1646189770000|2022-03-02 02:56:10|44562.5|44522.5|44542.1|44502.1|44562.5|44522.5|44538|44498|4
1646189780000|2022-03-02 02:56:20|44551.3|44511.3|44567.5|44527.5|44567.5|44527.5|44551.3|44511.3|1
1646189790000|2022-03-02 02:56:30|44577.5|44537.5|44572.5|44532.5|44587.5|44547.5|44567.5|44527.5|5
1646189800000|2022-03-02 02:56:40|44573|44533|44562.5|44522.5|44582.5|44542.5|44562.5|44522.5|2
1646189810000|2022-03-02 02:56:50|44563|44523|44593.4|44553.4|44593.4|44553.4|44562.5|44522.5|0
1646189820000|2022-03-02 02:57:00|44588.8|44548.8|44598|44558|44598|44558|44588|44548|1
1646189830000|2022-03-02 02:57:10|44593.4|44553.4|44597.5|44557.5|44603|44563|44593.4|44553.4|3
1646189840000|2022-03-02 02:57:20|44578|44538|44562.1|44522.1|44578|44538|44562.1|44522.1|4
1646189850000|2022-03-02 02:57:30|44557.5|44517.5|44547.5|44507.5|44557.5|44517.5|44547.5|44507.5|2
1646189860000|2022-03-02 02:57:40|44546.7|44506.7|44518|44478|44551.7|44511.7|44518|44478|13
1646189870000|2022-03-02 02:57:50|44517.5|44477.5|44498|44458|44527.5|44487.5|44498|44458|8
1646189880000|2022-03-02 02:58:00|44503|44463|44528|44488|44528|44488|44498.4|44458.4|6
1646189890000|2022-03-02 02:58:10|44523.4|44483.4|44532.5|44492.5|44532.5|44492.5|44523|44483|2
1646189900000|2022-03-02 02:58:20|44528.8|44488.8|44533.4|44493.4|44533.4|44493.4|44528.8|44488.8|1
1646189910000|2022-03-02 02:58:30|44558.4|44518.4|44558.4|44518.4|44558.4|44518.4|44548.8|44508.8|63
1646189920000|2022-03-02 02:58:40|44558.8|44518.8|44573.8|44533.8|44578|44538|44549.2|44509.2|0
1646189930000|2022-03-02 02:58:50|44578.4|44538.4|44583.4|44543.4|44583.8|44543.8|44578.4|44538.4|0
1646189940000|2022-03-02 02:59:00|44578.8|44538.8|44558.8|44518.8|44578.8|44538.8|44558.8|44518.8|1
1646189950000|2022-03-02 02:59:10|44563.4|44523.4|44558.8|44518.8|44578.4|44538.4|44558.8|44518.8|2
1646189960000|2022-03-02 02:59:20|44558.4|44518.4|44578.4|44538.4|44578.4|44538.4|44558.4|44518.4|3
1646189970000|2022-03-02 02:59:30|44569.2|44529.2|44568.8|44528.8|44569.2|44529.2|44548.4|44508.4|6
1646189980000|2022-03-02 02:59:40|44564.2|44524.2|44578.4|44538.4|44578.4|44538.4|44564.2|44524.2|2
1646189990000|2022-03-02 02:59:50|44578|44538|44568.8|44528.8|44578.4|44538.4|44568.8|44528.8|1
1646190000000|2022-03-02 03:00:00|44558.4|44518.4|44558.4|44518.4|44558.8|44518.8|44548.8|44508.8|5
1646190010000|2022-03-02 03:00:10|44548.8|44508.8|44538|44498|44553.4|44513.4|44538|44498|6
1646190020000|2022-03-02 03:00:20|44548|44508|44543.4|44503.4|44548.4|44508.4|44543.4|44503.4|1
1646190030000|2022-03-02 03:00:30|44558.4|44518.4|44557.9|44517.9|44567.9|44527.9|44557.9|44517.9|2
1646190040000|2022-03-02 03:00:40|44553.4|44513.4|44553.4|44513.4|44557.9|44517.9|44548.4|44508.4|0
1646190050000|2022-03-02 03:00:50|44557.9|44517.9|44548.4|44508.4|44557.9|44517.9|44543.4|44503.4|2
1646190060000|2022-03-02 03:01:00|44543.4|44503.4|44529.2|44489.2|44543.4|44503.4|44524.7|44484.7|2
1646190070000|2022-03-02 03:01:10|44538.8|44498.8|44538.8|44498.8|44538.8|44498.8|44538.8|44498.8|1
1646190090000|2022-03-02 03:01:30|44537.9|44497.9|44537.9|44497.9|44537.9|44497.9|44532.9|44492.9|0
1646190100000|2022-03-02 03:01:40|44537.5|44497.5|44537.5|44497.5|44538.4|44498.4|44532.9|44492.9|1
1646190110000|2022-03-02 03:01:50|44532.9|44492.9|44537.9|44497.9|44537.9|44497.9|44532.9|44492.9|0
1646190120000|2022-03-02 03:02:00|44512.9|44472.9|44527.9|44487.9|44527.9|44487.9|44512.9|44472.9|7
1646190130000|2022-03-02 03:02:10|44527.5|44487.5|44527.9|44487.9|44527.9|44487.9|44522.5|44482.5|2
1646190140000|2022-03-02 03:02:20|44532.5|44492.5|44528.8|44488.8|44543.4|44503.4|44527.9|44487.9|3
1646190150000|2022-03-02 03:02:30|44533.4|44493.4|44528.8|44488.8|44538.4|44498.4|44528.8|44488.8|1
1646190160000|2022-03-02 03:02:40|44528.4|44488.4|44542.9|44502.9|44542.9|44502.9|44528.4|44488.4|1
1646190170000|2022-03-02 03:02:50|44533.8|44493.8|44533.4|44493.4|44537.9|44497.9|44528.8|44488.8|0
1646190180000|2022-03-02 03:03:00|44528.8|44488.8|44547.1|44507.1|44547.1|44507.1|44522.9|44482.9|6
1646190190000|2022-03-02 03:03:10|44547.9|44507.9|44557.9|44517.9|44557.9|44517.9|44547.9|44507.9|0
1646190200000|2022-03-02 03:03:20|44553.4|44513.4|44557.9|44517.9|44557.9|44517.9|44552.9|44512.9|0
1646190210000|2022-03-02 03:03:30|44548.4|44508.4|44548.4|44508.4|44548.4|44508.4|44548.4|44508.4|0
1646190220000|2022-03-02 03:03:40|44539.2|44499.2|44537.9|44497.9|44539.2|44499.2|44537.9|44497.9|1
1646190230000|2022-03-02 03:03:50|44547.9|44507.9|44557.9|44517.9|44557.9|44517.9|44547.9|44507.9|4
1646190240000|2022-03-02 03:04:00|44558.4|44518.4|44537.9|44497.9|44563.4|44523.4|44537.9|44497.9|0
1646190250000|2022-03-02 03:04:10|44533.4|44493.4|44547.9|44507.9|44547.9|44507.9|44517.9|44477.9|6
1646190260000|2022-03-02 03:04:20|44557.5|44517.5|44567.9|44527.9|44567.9|44527.9|44553.4|44513.4|0
1646190270000|2022-03-02 03:04:30|44563.4|44523.4|44547.9|44507.9|44563.4|44523.4|44547.5|44507.5|0
1646190280000|2022-03-02 03:04:40|44552.5|44512.5|44557.9|44517.9|44562.9|44522.9|44552.5|44512.5|3
1646190290000|2022-03-02 03:04:50|44558.4|44518.4|44567.9|44527.9|44567.9|44527.9|44557.9|44517.9|1
1646190300000|2022-03-02 03:05:00|44568.4|44528.4|44577.9|44537.9|44577.9|44537.9|44567.9|44527.9|2
1646190310000|2022-03-02 03:05:10|44582.5|44542.5|44592.5|44552.5|44592.5|44552.5|44582.5|44542.5|2
1646190320000|2022-03-02 03:05:20|44587.5|44547.5|44587.9|44547.9|44587.9|44547.9|44577.9|44537.9|3
1646190330000|2022-03-02 03:05:30|44587.1|44547.1|44597.5|44557.5|44612.5|44572.5|44587.1|44547.1|3
1646190340000|2022-03-02 03:05:40|44602.1|44562.1|44577.9|44537.9|44607.9|44567.9|44577.5|44537.5|2
1646190350000|2022-03-02 03:05:50|44587.1|44547.1|44587.9|44547.9|44587.9|44547.9|44587.1|44547.1|1
1646190360000|2022-03-02 03:06:00|44602.9|44562.9|44602.9|44562.9|44602.9|44562.9|44583.8|44543.8|5
1646190370000|2022-03-02 03:06:10|44602.5|44562.5|44597.5|44557.5|44602.9|44562.9|44597.5|44557.5|2
1646190380000|2022-03-02 03:06:20|44597.9|44557.9|44612.9|44572.9|44612.9|44572.9|44597.9|44557.9|4
1646190390000|2022-03-02 03:06:30|44617.5|44577.5|44608.4|44568.4|44617.5|44577.5|44608.4|44568.4|3
1646190400000|2022-03-02 03:06:40|44607.9|44567.9|44597.9|44557.9|44607.9|44567.9|44597.9|44557.9|2
1646190410000|2022-03-02 03:06:50|44607.5|44567.5|44607.5|44567.5|44607.5|44567.5|44607.5|44567.5|6
1646190420000|2022-03-02 03:07:00|44602.9|44562.9|44587.1|44547.1|44602.9|44562.9|44587.1|44547.1|3
1646190430000|2022-03-02 03:07:10|44591.6|44551.6|44596.6|44556.6|44596.6|44556.6|44577.1|44537.1|12
1646190440000|2022-03-02 03:07:20|44596.2|44556.2|44596.6|44556.6|44602.1|44562.1|44587.1|44547.1|3
1646190450000|2022-03-02 03:07:30|44591.6|44551.6|44577.9|44537.9|44591.6|44551.6|44577.9|44537.9|7
1646190460000|2022-03-02 03:07:40|44577.5|44537.5|44596.6|44556.6|44596.6|44556.6|44577.1|44537.1|4
1646190470000|2022-03-02 03:07:50|44591.6|44551.6|44581.6|44541.6|44591.6|44551.6|44581.6|44541.6|0
1646190480000|2022-03-02 03:08:00|44591.6|44551.6|44592.1|44552.1|44597.1|44557.1|44587.5|44547.5|2
1646190490000|2022-03-02 03:08:10|44592.5|44552.5|44591.6|44551.6|44607.1|44567.1|44591.2|44551.2|4
1646190500000|2022-03-02 03:08:20|44586.6|44546.6|44586.6|44546.6|44591.2|44551.2|44585.8|44545.8|5
1646190510000|2022-03-02 03:08:30|44591.2|44551.2|44582.5|44542.5|44597.1|44557.1|44582.5|44542.5|1
1646190520000|2022-03-02 03:08:40|44591.6|44551.6|44577.1|44537.1|44592.1|44552.1|44572.1|44532.1|7
1646190530000|2022-03-02 03:08:50|44567.5|44527.5|44562.1|44522.1|44576.6|44536.6|44557.9|44517.9|6
1646190540000|2022-03-02 03:09:00|44566.6|44526.6|44547.5|44507.5|44566.6|44526.6|44542.9|44502.9|5
1646190550000|2022-03-02 03:09:10|44542.9|44502.9|44526.6|44486.6|44547.5|44507.5|44526.6|44486.6|2
1646190560000|2022-03-02 03:09:20|44537.5|44497.5|44507.5|44467.5|44537.5|44497.5|44507.5|44467.5|21
1646190580000|2022-03-02 03:09:40|44502.9|44462.9|44507.1|44467.1|44511.6|44471.6|44502.5|44462.5|4
1646190590000|2022-03-02 03:09:50|44502.5|44462.5|44512.1|44472.1|44512.1|44472.1|44502.5|44462.5|3
1646190600000|2022-03-02 03:10:00|44507.5|44467.5|44517.5|44477.5|44522.9|44482.9|44507.5|44467.5|6
1646190610000|2022-03-02 03:10:10|44522.1|44482.1|44546.6|44506.6|44546.6|44506.6|44522.1|44482.1|1
1646190620000|2022-03-02 03:10:20|44542.5|44502.5|44546.6|44506.6|44546.6|44506.6|44542.1|44502.1|0
1646190630000|2022-03-02 03:10:30|44547|44507|44547|44507|44547|44507|44547|44507|0
1646190640000|2022-03-02 03:10:40|44551.6|44511.6|44551.6|44511.6|44551.6|44511.6|44551.6|44511.6|0
1646190650000|2022-03-02 03:10:50|44547|44507|44537|44497|44547|44507|44527.5|44487.5|4
1646190660000|2022-03-02 03:11:00|44536.6|44496.6|44527.5|44487.5|44537|44497|44527.5|44487.5|1
1646190670000|2022-03-02 03:11:10|44522.9|44482.9|44517.5|44477.5|44522.9|44482.9|44517|44477|0
1646190680000|2022-03-02 03:11:20|44517|44477|44517.5|44477.5|44517.5|44477.5|44512.5|44472.5|0
1646190690000|2022-03-02 03:11:30|44517|44477|44507.5|44467.5|44517.5|44477.5|44507.5|44467.5|1
1646190700000|2022-03-02 03:11:40|44507.9|44467.9|44507|44467|44507.9|44467.9|44507|44467|1
1646190710000|2022-03-02 03:11:50|44502.5|44462.5|44507.9|44467.9|44507.9|44467.9|44502.5|44462.5|1
1646190720000|2022-03-02 03:12:00|44507.5|44467.5|44497.5|44457.5|44507.9|44467.9|44497.5|44457.5|5
1646190730000|2022-03-02 03:12:10|44497.9|44457.9|44497.9|44457.9|44497.9|44457.9|44497.9|44457.9|2
1646190740000|2022-03-02 03:12:20|44507.9|44467.9|44507.9|44467.9|44507.9|44467.9|44503.3|44463.3|4
1646190750000|2022-03-02 03:12:30|44497.9|44457.9|44507.9|44467.9|44507.9|44467.9|44497.9|44457.9|4
1646190760000|2022-03-02 03:12:40|44502.9|44462.9|44502.9|44462.9|44502.9|44462.9|44502.9|44462.9|1
1646190770000|2022-03-02 03:12:50|44498.3|44458.3|44507.9|44467.9|44507.9|44467.9|44493.3|44453.3|1
1646190790000|2022-03-02 03:13:10|44512.5|44472.5|44517.5|44477.5|44517.5|44477.5|44507.9|44467.9|2
1646190800000|2022-03-02 03:13:20|44527.9|44487.9|44552.5|44512.5|44552.5|44512.5|44527.9|44487.9|4
1646190810000|2022-03-02 03:13:30|44547.9|44507.9|44552.5|44512.5|44552.5|44512.5|44547.9|44507.9|0
1646190820000|2022-03-02 03:13:40|44557.5|44517.5|44557.5|44517.5|44557.5|44517.5|44557.5|44517.5|1
1646190830000|2022-03-02 03:13:50|44562.5|44522.5|44547|44507|44562.5|44522.5|44547|44507|3
1646190840000|2022-03-02 03:14:00|44542.5|44502.5|44527|44487|44542.5|44502.5|44527|44487|2
1646190850000|2022-03-02 03:14:10|44527.5|44487.5|44527|44487|44532|44492|44522.9|44482.9|2
1646190860000|2022-03-02 03:14:20|44522.5|44482.5|44517|44477|44522.5|44482.5|44517|44477|0
1646190870000|2022-03-02 03:14:30|44507|44467|44512.5|44472.5|44517|44477|44507|44467|1
1646190880000|2022-03-02 03:14:40|44512|44472|44512.5|44472.5|44512.5|44472.5|44512|44472|0
1646190890000|2022-03-02 03:14:50|44512|44472|44522|44482|44522|44482|44512|44472|0
1646190910000|2022-03-02 03:15:10|44517|44477|44516.6|44476.6|44517|44477|44516.6|44476.6|1
1646190920000|2022-03-02 03:15:20|44517|44477|44517|44477|44517|44477|44517|44477|0
1646190930000|2022-03-02 03:15:30|44517.5|44477.5|44502.5|44462.5|44517.5|44477.5|44502.5|44462.5|1
1646190940000|2022-03-02 03:15:40|44507|44467|44527|44487|44527|44487|44507|44467|5
1646190960000|2022-03-02 03:16:00|44527.5|44487.5|44527.5|44487.5|44537|44497|44527.5|44487.5|4
1646190970000|2022-03-02 03:16:10|44527.9|44487.9|44522.9|44482.9|44527.9|44487.9|44522.9|44482.9|0
1646190980000|2022-03-02 03:16:20|44527.5|44487.5|44527.9|44487.9|44527.9|44487.9|44527.5|44487.5|1
1646190990000|2022-03-02 03:16:30|44546.6|44506.6|44546.6|44506.6|44546.6|44506.6|44546.6|44506.6|11
1646191010000|2022-03-02 03:16:50|44547|44507|44546.6|44506.6|44547|44507|44546.6|44506.6|0
1646191030000|2022-03-02 03:17:10|44542|44502|44537.4|44497.4|44542|44502|44532.4|44492.4|2
1646191040000|2022-03-02 03:17:20|44532.9|44492.9|44517.9|44477.9|44532.9|44492.9|44517.9|44477.9|0
1646191050000|2022-03-02 03:17:30|44517.4|44477.4|44557.4|44517.4|44557.4|44517.4|44507.9|44467.9|8
1646191060000|2022-03-02 03:17:40|44562|44522|44567.4|44527.4|44567.4|44527.4|44557.4|44517.4|0
1646191070000|2022-03-02 03:17:50|44572|44532|44567.4|44527.4|44572|44532|44567.4|44527.4|1
1646191080000|2022-03-02 03:18:00|||||||||1
1646191090000|2022-03-02 03:18:10|44558.3|44518.3|44557.4|44517.4|44558.3|44518.3|44557.4|44517.4|1
1646191100000|2022-03-02 03:18:20|44575.7|44535.7|44567|44527|44581.2|44541.2|44567|44527|12
1646191120000|2022-03-02 03:18:40|44557.9|44517.9|44557|44517|44557.9|44517.9|44557|44517|1
1646191130000|2022-03-02 03:18:50|44557.4|44517.4|44572|44532|44572|44532|44557.4|44517.4|0
1646191140000|2022-03-02 03:19:00|44567.4|44527.4|44567.4|44527.4|44567.4|44527.4|44567.4|44527.4|2
1646191150000|2022-03-02 03:19:10|44562.4|44522.4|44542.9|44502.9|44562.4|44522.4|44538.3|44498.3|2
1646191160000|2022-03-02 03:19:20|44557|44517|44552.4|44512.4|44557|44517|44547.9|44507.9|3
1646191170000|2022-03-02 03:19:30|44552.9|44512.9|44538.3|44498.3|44562.4|44522.4|44538.3|44498.3|23
1646191180000|2022-03-02 03:19:40|44528.3|44488.3|44537.4|44497.4|44537.4|44497.4|44528.3|44488.3|1
1646191190000|2022-03-02 03:19:50|44538.3|44498.3|44542.9|44502.9|44542.9|44502.9|44538.3|44498.3|0
1646191200000|2022-03-02 03:20:00|44538.3|44498.3|44522.9|44482.9|44538.3|44498.3|44522.9|44482.9|2
1646191210000|2022-03-02 03:20:10|44523.3|44483.3|44527.9|44487.9|44527.9|44487.9|44523.3|44483.3|1
1646191220000|2022-03-02 03:20:20|44522.9|44482.9|44522.9|44482.9|44522.9|44482.9|44522.9|44482.9|0
1646191230000|2022-03-02 03:20:30|44518.3|44478.3|44508.3|44468.3|44518.3|44478.3|44508.3|44468.3|1
1646191240000|2022-03-02 03:20:40|44522|44482|44527.4|44487.4|44527.4|44487.4|44522|44482|2
1646191250000|2022-03-02 03:20:50|44527.9|44487.9|44527.9|44487.9|44527.9|44487.9|44527.9|44487.9|0
1646191260000|2022-03-02 03:21:00|44527.4|44487.4|44542.9|44502.9|44542.9|44502.9|44527.4|44487.4|3
1646191270000|2022-03-02 03:21:10|||||||||3
1646191290000|2022-03-02 03:21:30|44557.4|44517.4|44572.9|44532.9|44572.9|44532.9|44557.4|44517.4|8
1646191300000|2022-03-02 03:21:40|44577.4|44537.4|44567.9|44527.9|44577.4|44537.4|44567.4|44527.4|1
1646191310000|2022-03-02 03:21:50|44558.3|44518.3|44557.9|44517.9|44558.3|44518.3|44552.9|44512.9|2
1646191330000|2022-03-02 03:22:10|44567.4|44527.4|44567.4|44527.4|44567.4|44527.4|44567.4|44527.4|1
1646191340000|2022-03-02 03:22:20|44562.9|44522.9|44558.3|44518.3|44562.9|44522.9|44558.3|44518.3|3
1646191360000|2022-03-02 03:22:40|44548.3|44508.3|44548.3|44508.3|44548.3|44508.3|44548.3|44508.3|0
1646191370000|2022-03-02 03:22:50|44558.3|44518.3|44557.9|44517.9|44558.3|44518.3|44557.9|44517.9|0
1646191380000|2022-03-02 03:23:00|44562.4|44522.4|44548.3|44508.3|44562.9|44522.9|44548.3|44508.3|14
1646191390000|2022-03-02 03:23:10|44543.3|44503.3|44548.3|44508.3|44553.3|44513.3|44543.3|44503.3|1
1646191400000|2022-03-02 03:23:20|44547.9|44507.9|44543.7|44503.7|44548.3|44508.3|44543.7|44503.7|0
1646191410000|2022-03-02 03:23:30|44542.8|44502.8|44528.3|44488.3|44547.8|44507.8|44528.3|44488.3|3
1646191420000|2022-03-02 03:23:40|44523.7|44483.7|44523.3|44483.3|44523.7|44483.7|44523.3|44483.3|0
1646191430000|2022-03-02 03:23:50|44523.7|44483.7|44513.3|44473.3|44528.3|44488.3|44513.3|44473.3|4
1646191440000|2022-03-02 03:24:00|||||||||2
1646191450000|2022-03-02 03:24:10|44508.3|44468.3|44498.3|44458.3|44508.3|44468.3|44498.3|44458.3|1
1646191470000|2022-03-02 03:24:30|44507.4|44467.4|44517.8|44477.8|44517.8|44477.8|44507.4|44467.4|4
1646191480000|2022-03-02 03:24:40|44508.3|44468.3|44508.3|44468.3|44508.3|44468.3|44508.3|44468.3|1
1646191490000|2022-03-02 03:24:50|44503.7|44463.7|44503.3|44463.3|44503.7|44463.7|44503.3|44463.3|0
1646191500000|2022-03-02 03:25:00|44502.8|44462.8|44508.3|44468.3|44508.3|44468.3|44498.3|44458.3|48
1646191510000|2022-03-02 03:25:10|44518.3|44478.3|44518.3|44478.3|44518.3|44478.3|44518.3|44478.3|3
1646191520000|2022-03-02 03:25:20|44517.8|44477.8|44508.7|44468.7|44517.8|44477.8|44503.7|44463.7|10
1646191550000|2022-03-02 03:25:50|44547.8|44507.8|44542.8|44502.8|44547.8|44507.8|44538.3|44498.3|13
1646191560000|2022-03-02 03:26:00|44547.4|44507.4|44558.3|44518.3|44568.3|44528.3|44547.4|44507.4|5
1646191570000|2022-03-02 03:26:10|44553.3|44513.3|44553.3|44513.3|44562.4|44522.4|44553.3|44513.3|3
1646191580000|2022-03-02 03:26:20|44558.3|44518.3|44562.8|44522.8|44562.8|44522.8|44558.3|44518.3|1
1646191600000|2022-03-02 03:26:40|44558.3|44518.3|44558.3|44518.3|44558.3|44518.3|44558.3|44518.3|2
1646191610000|2022-03-02 03:26:50|44548.3|44508.3|44543.3|44503.3|44548.3|44508.3|44543.3|44503.3|0
1646191620000|2022-03-02 03:27:00|44542.8|44502.8|44548.3|44508.3|44548.3|44508.3|44542.8|44502.8|2
1646191630000|2022-03-02 03:27:10|44547.8|44507.8|44558.3|44518.3|44558.3|44518.3|44547.8|44507.8|1
1646191640000|2022-03-02 03:27:20|44533.3|44493.3|44547.8|44507.8|44547.8|44507.8|44533.3|44493.3|14
1646191650000|2022-03-02 03:27:30|44543.3|44503.3|44538.3|44498.3|44543.3|44503.3|44538.3|44498.3|1
1646191660000|2022-03-02 03:27:40|44542.8|44502.8|44542.8|44502.8|44542.8|44502.8|44542.8|44502.8|0
1646191680000|2022-03-02 03:28:00|44552.8|44512.8|44547.8|44507.8|44552.8|44512.8|44547.8|44507.8|1
1646191690000|2022-03-02 03:28:10|44543.3|44503.3|44542.8|44502.8|44543.3|44503.3|44542.8|44502.8|0
1646191700000|2022-03-02 03:28:20|44547.4|44507.4|44542.8|44502.8|44548.3|44508.3|44542.8|44502.8|1
1646191720000|2022-03-02 03:28:40|44547.4|44507.4|44552.8|44512.8|44552.8|44512.8|44547.4|44507.4|0
1646191730000|2022-03-02 03:28:50|44547.8|44507.8|44538.3|44498.3|44547.8|44507.8|44538.3|44498.3|1
1646191740000|2022-03-02 03:29:00|44547.8|44507.8|44547.8|44507.8|44547.8|44507.8|44543.3|44503.3|0
1646191750000|2022-03-02 03:29:10|44548.3|44508.3|44552.8|44512.8|44552.8|44512.8|44548.3|44508.3|0
1646191760000|2022-03-02 03:29:20|44553.3|44513.3|44548.3|44508.3|44553.3|44513.3|44548.3|44508.3|0
1646191770000|2022-03-02 03:29:30|44543.3|44503.3|44548.3|44508.3|44548.3|44508.3|44543.3|44503.3|1
1646191780000|2022-03-02 03:29:40|44548.7|44508.7|44548.3|44508.3|44548.7|44508.7|44548.3|44508.3|0
1646191790000|2022-03-02 03:29:50|44543.7|44503.7|44548.3|44508.3|44552.8|44512.8|44542.8|44502.8|1
1646191800000|2022-03-02 03:30:00|44542.8|44502.8|44547.8|44507.8|44547.8|44507.8|44542.8|44502.8|0
1646191810000|2022-03-02 03:30:10|44552.4|44512.4|44547.8|44507.8|44552.4|44512.4|44547.8|44507.8|0
1646191820000|2022-03-02 03:30:20|44557.8|44517.8|44557.8|44517.8|44557.8|44517.8|44557.8|44517.8|1
1646191830000|2022-03-02 03:30:30|44558.2|44518.2|44558.2|44518.2|44558.2|44518.2|44558.2|44518.2|0
1646191850000|2022-03-02 03:30:50|44562.8|44522.8|44562.8|44522.8|44562.8|44522.8|44562.8|44522.8|0
1646191860000|2022-03-02 03:31:00|44558.2|44518.2|44558.2|44518.2|44562.8|44522.8|44558.2|44518.2|2
1646191890000|2022-03-02 03:31:30|44562.8|44522.8|44562.8|44522.8|44562.8|44522.8|44562.8|44522.8|0
1646191900000|2022-03-02 03:31:40|44558.2|44518.2|44558.2|44518.2|44558.2|44518.2|44558.2|44518.2|0
1646191910000|2022-03-02 03:31:50|||||||||12
1646191920000|2022-03-02 03:32:00|44567.4|44527.4|44577.4|44537.4|44577.8|44537.8|44567.4|44527.4|1
1646191930000|2022-03-02 03:32:10|44577.8|44537.8|44572.8|44532.8|44577.8|44537.8|44572.8|44532.8|0
1646191940000|2022-03-02 03:32:20|44577.4|44537.4|44582.8|44542.8|44582.8|44542.8|44577.4|44537.4|0
1646191950000|2022-03-02 03:32:30|44587.8|44547.8|44598.2|44558.2|44598.2|44558.2|44587.8|44547.8|14
1646191960000|2022-03-02 03:32:40|44598.7|44558.7|44593.7|44553.7|44598.7|44558.7|44593.7|44553.7|0
1646191970000|2022-03-02 03:32:50|44598.2|44558.2|44598.2|44558.2|44598.2|44558.2|44593.7|44553.7|0
1646191980000|2022-03-02 03:33:00|44593.7|44553.7|44598.2|44558.2|44598.2|44558.2|44593.7|44553.7|1
1646191990000|2022-03-02 03:33:10|44593.7|44553.7|44584.1|44544.1|44598.2|44558.2|44584.1|44544.1|2
1646192000000|2022-03-02 03:33:20|44583.7|44543.7|44579.1|44539.1|44583.7|44543.7|44579.1|44539.1|2
1646192010000|2022-03-02 03:33:30|44574.5|44534.5|44573.7|44533.7|44574.5|44534.5|44573.7|44533.7|1
1646192020000|2022-03-02 03:33:40|44578.7|44538.7|44588.2|44548.2|44588.2|44548.2|44578.7|44538.7|5
1646192030000|2022-03-02 03:33:50|44592.8|44552.8|44588.7|44548.7|44592.8|44552.8|44588.7|44548.7|1
1646192040000|2022-03-02 03:34:00|44584.1|44544.1|44584.1|44544.1|44584.1|44544.1|44584.1|44544.1|1
1646192050000|2022-03-02 03:34:10|44589.1|44549.1|44583.7|44543.7|44589.1|44549.1|44583.7|44543.7|16
1646192060000|2022-03-02 03:34:20|44579.1|44539.1|44579.1|44539.1|44579.1|44539.1|44579.1|44539.1|3
1646192070000|2022-03-02 03:34:30|44584.1|44544.1|44589.1|44549.1|44589.1|44549.1|44584.1|44544.1|1
1646192080000|2022-03-02 03:34:40|44578.7|44538.7|44563.7|44523.7|44578.7|44538.7|44563.7|44523.7|4
1646192090000|2022-03-02 03:34:50|44559.1|44519.1|44554.1|44514.1|44559.1|44519.1|44554.1|44514.1|4
1646192100000|2022-03-02 03:35:00|44553.2|44513.2|44549.1|44509.1|44553.2|44513.2|44544.1|44504.1|4
1646192110000|2022-03-02 03:35:10|44543.7|44503.7|44543.7|44503.7|44543.7|44503.7|44543.7|44503.7|0
1646192120000|2022-03-02 03:35:20|44544.1|44504.1|44549.1|44509.1|44549.1|44509.1|44539.1|44499.1|0
1646192140000|2022-03-02 03:35:40|44544.5|44504.5|44539.1|44499.1|44544.5|44504.5|44539.1|44499.1|0
1646192150000|2022-03-02 03:35:50|44543.7|44503.7|44549.1|44509.1|44549.1|44509.1|44543.7|44503.7|0
1646192160000|2022-03-02 03:36:00|44554.1|44514.1|44554.1|44514.1|44554.1|44514.1|44554.1|44514.1|0
1646192170000|2022-03-02 03:36:10|44558.7|44518.7|44558.7|44518.7|44558.7|44518.7|44558.7|44518.7|0
1646192180000|2022-03-02 03:36:20|44554.1|44514.1|44554.1|44514.1|44554.1|44514.1|44554.1|44514.1|0
1646192190000|2022-03-02 03:36:30|44558.7|44518.7|44579.1|44539.1|44584.1|44544.1|44554.1|44514.1|4
1646192200000|2022-03-02 03:36:40|44574.5|44534.5|44569.5|44529.5|44574.5|44534.5|44569.5|44529.5|1
1646192210000|2022-03-02 03:36:50|44569.9|44529.9|44579.1|44539.1|44579.1|44539.1|44569.9|44529.9|0
1646192220000|2022-03-02 03:37:00|44574.5|44534.5|44579.1|44539.1|44579.1|44539.1|44574.5|44534.5|0
1646192230000|2022-03-02 03:37:10|44593.6|44553.6|44589.5|44549.5|44594.1|44554.1|44589.5|44549.5|8
1646192240000|2022-03-02 03:37:20|44589.1|44549.1|44594.1|44554.1|44594.1|44554.1|44589.1|44549.1|0
1646192250000|2022-03-02 03:37:30|44598.6|44558.6|44598.6|44558.6|44598.6|44558.6|44598.6|44558.6|1
1646192270000|2022-03-02 03:37:50|44603.2|44563.2|44603.6|44563.6|44603.6|44563.6|44603.2|44563.2|0
1646192280000|2022-03-02 03:38:00|44613.6|44573.6|44618.2|44578.2|44618.6|44578.6|44609.1|44569.1|3
1646192290000|2022-03-02 03:38:10|44618.6|44578.6|44618.6|44578.6|44618.6|44578.6|44618.6|44578.6|0
1646192310000|2022-03-02 03:38:30|44614.1|44574.1|44618.2|44578.2|44618.2|44578.2|44609.1|44569.1|0
1646192320000|2022-03-02 03:38:40|44618.6|44578.6|44619.5|44579.5|44624.1|44584.1|44618.6|44578.6|1
1646192340000|2022-03-02 03:39:00|44619.1|44579.1|44623.6|44583.6|44623.6|44583.6|44619.1|44579.1|1
1646192350000|2022-03-02 03:39:10|44624.5|44584.5|44623.6|44583.6|44624.5|44584.5|44623.6|44583.6|7
1646192360000|2022-03-02 03:39:20|44619.1|44579.1|44619.1|44579.1|44619.1|44579.1|44619.1|44579.1|2
1646192380000|2022-03-02 03:39:40|44614.5|44574.5|44624.1|44584.1|44624.1|44584.1|44609.1|44569.1|1
1646192390000|2022-03-02 03:39:50|44633.6|44593.6|44638.2|44598.2|44638.2|44598.2|44633.6|44593.6|1
1646192400000|2022-03-02 03:40:00|44633.6|44593.6|44638.6|44598.6|44643.6|44603.6|44633.6|44593.6|3
1646192410000|2022-03-02 03:40:10|44643.6|44603.6|44648.2|44608.2|44648.2|44608.2|44638.6|44598.6|2
1646192420000|2022-03-02 03:40:20|44648.6|44608.6|44653.6|44613.6|44658.2|44618.2|44644.1|44604.1|2
1646192430000|2022-03-02 03:40:30|44658.2|44618.2|44667.3|44627.3|44667.3|44627.3|44658.2|44618.2|7
1646192440000|2022-03-02 03:40:40|44668.2|44628.2|44668.2|44628.2|44668.2|44628.2|44668.2|44628.2|0
1646192450000|2022-03-02 03:40:50|44667.8|44627.8|44639.1|44599.1|44667.8|44627.8|44639.1|44599.1|2
1646192480000|2022-03-02 03:41:20|44643.6|44603.6|44643.6|44603.6|44643.6|44603.6|44643.6|44603.6|0
1646192500000|2022-03-02 03:41:40|44648.6|44608.6|44643.6|44603.6|44649.1|44609.1|44643.6|44603.6|2
1646192510000|2022-03-02 03:41:50|44648.6|44608.6|44653.2|44613.2|44653.2|44613.2|44648.6|44608.6|0
1646192520000|2022-03-02 03:42:00|44653.6|44613.6|44658.6|44618.6|44658.6|44618.6|44648.6|44608.6|2
1646192540000|2022-03-02 03:42:20|44659.1|44619.1|44644.1|44604.1|44659.1|44619.1|44644.1|44604.1|9
1646192550000|2022-03-02 03:42:30|44644.5|44604.5|44649.1|44609.1|44649.1|44609.1|44644.5|44604.5|0
1646192560000|2022-03-02 03:42:40|44634.5|44594.5|44634.5|44594.5|44634.5|44594.5|44634.5|44594.5|1
1646192570000|2022-03-02 03:42:50|44619.9|44579.9|44619.9|44579.9|44619.9|44579.9|44619.9|44579.9|4
1646192580000|2022-03-02 03:43:00|44614.5|44574.5|44614.5|44574.5|44614.5|44574.5|44614.5|44574.5|0
1646192600000|2022-03-02 03:43:20|44619.5|44579.5|44614.9|44574.9|44619.5|44579.5|44614.9|44574.9|2
1646192610000|2022-03-02 03:43:30|44614.5|44574.5|44604.5|44564.5|44614.5|44574.5|44604.5|44564.5|2
1646192620000|2022-03-02 03:43:40|44599.9|44559.9|44619.5|44579.5|44619.9|44579.9|44599.9|44559.9|0
1646192640000|2022-03-02 03:44:00|44614.9|44574.9|44609.5|44569.5|44614.9|44574.9|44609.5|44569.5|1
1646192650000|2022-03-02 03:44:10|44609|44569|44619|44579|44619|44579|44609|44569|1
1646192660000|2022-03-02 03:44:20|44619.5|44579.5|44619.5|44579.5|44619.5|44579.5|44619.5|44579.5|0
1646192670000|2022-03-02 03:44:30|44619|44579|44619|44579|44619|44579|44619|44579|0
1646192680000|2022-03-02 03:44:40|44623.6|44583.6|44619.5|44579.5|44624.5|44584.5|44619.5|44579.5|3
1646192710000|2022-03-02 03:45:10|44629.5|44589.5|44634.5|44594.5|44634.5|44594.5|44629.5|44589.5|0
1646192720000|2022-03-02 03:45:20|44629.5|44589.5|44634.5|44594.5|44634.5|44594.5|44629.5|44589.5|0
1646192730000|2022-03-02 03:45:30|44629.5|44589.5|44624.5|44584.5|44629.5|44589.5|44624.5|44584.5|0
1646192740000|2022-03-02 03:45:40|44629.5|44589.5|44629.5|44589.5|44634.5|44594.5|44629.5|44589.5|1
1646192750000|2022-03-02 03:45:50|44634|44594|44629.5|44589.5|44634|44594|44629.5|44589.5|1
1646192760000|2022-03-02 03:46:00|44634|44594|44644.5|44604.5|44644.5|44604.5|44634|44594|1
1646192780000|2022-03-02 03:46:20|44639.5|44599.5|44639.5|44599.5|44639.5|44599.5|44639.5|44599.5|0
1646192800000|2022-03-02 03:46:40|44630.3|44590.3|44624.5|44584.5|44630.3|44590.3|44624.5|44584.5|0
1646192810000|2022-03-02 03:46:50|44629.9|44589.9|44629.9|44589.9|44629.9|44589.9|44629.9|44589.9|0
1646192820000|2022-03-02 03:47:00|44629.5|44589.5|44629.5|44589.5|44629.5|44589.5|44629.5|44589.5|0
1646192840000|2022-03-02 03:47:20|44624.9|44584.9|44629.5|44589.5|44629.5|44589.5|44624.5|44584.5|0
1646192850000|2022-03-02 03:47:30|44634|44594|44629.5|44589.5|44634|44594|44629.5|44589.5|0
1646192870000|2022-03-02 03:47:50|44619.9|44579.9|44629|44589|44629.5|44589.5|44619.9|44579.9|1
1646192880000|2022-03-02 03:48:00|44629.5|44589.5|44629.5|44589.5|44629.5|44589.5|44629.5|44589.5|0
1646192890000|2022-03-02 03:48:10|44634|44594|44629.9|44589.9|44649|44609|44629.9|44589.9|2
1646192920000|2022-03-02 03:48:40|44619.9|44579.9|44619.9|44579.9|44619.9|44579.9|44619.9|44579.9|0
1646192940000|2022-03-02 03:49:00|44629|44589|44629.5|44589.5|44629.5|44589.5|44619.9|44579.9|0
1646192970000|2022-03-02 03:49:30|44634|44594|44619.9|44579.9|44634|44594|44619.9|44579.9|0
1646192980000|2022-03-02 03:49:40|44624.5|44584.5|44629|44589|44629|44589|44624.5|44584.5|1
1646192990000|2022-03-02 03:49:50|44629.5|44589.5|44624.5|44584.5|44629.5|44589.5|44624.5|44584.5|0
1646193000000|2022-03-02 03:50:00|44624|44584|44604.5|44564.5|44624|44584|44604.5|44564.5|6
1646193010000|2022-03-02 03:50:10|44614.5|44574.5|44614.5|44574.5|44614.5|44574.5|44614.5|44574.5|1
1646193020000|2022-03-02 03:50:20|44609.9|44569.9|44609.5|44569.5|44609.9|44569.9|44609.5|44569.5|0
1646193030000|2022-03-02 03:50:30|44604.9|44564.9|44594.9|44554.9|44604.9|44564.9|44594.9|44554.9|0
1646193040000|2022-03-02 03:50:40|44613.6|44573.6|44614.5|44574.5|44614.5|44574.5|44613.6|44573.6|10
1646193050000|2022-03-02 03:50:50|44609.9|44569.9|44609.5|44569.5|44609.9|44569.9|44609.5|44569.5|0
1646193060000|2022-03-02 03:51:00|44614.5|44574.5|44609.5|44569.5|44614.5|44574.5|44609.5|44569.5|0
1646193070000|2022-03-02 03:51:10|44599.9|44559.9|44599.9|44559.9|44599.9|44559.9|44599.9|44559.9|7
1646193080000|2022-03-02 03:51:20|44601.2|44561.2|44604.9|44564.9|44609.4|44569.4|44601.2|44561.2|1
1646193090000|2022-03-02 03:51:30|44609.4|44569.4|44609.4|44569.4|44609.4|44569.4|44604.4|44564.4|1
1646193100000|2022-03-02 03:51:40|44614|44574|44614.9|44574.9|44614.9|44574.9|44614|44574|0
1646193110000|2022-03-02 03:51:50|44605.3|44565.3|44614.4|44574.4|44614.4|44574.4|44605.3|44565.3|0
1646193120000|2022-03-02 03:52:00|44609.9|44569.9|44604.4|44564.4|44609.9|44569.9|44604.4|44564.4|1
1646193130000|2022-03-02 03:52:10|44609|44569|44609|44569|44609|44569|44609|44569|1
1646193150000|2022-03-02 03:52:30|44609.4|44569.4|44624.4|44584.4|44624.4|44584.4|44609.4|44569.4|2
1646193160000|2022-03-02 03:52:40|44619.9|44579.9|44619.9|44579.9|44619.9|44579.9|44614.4|44574.4|0
1646193210000|2022-03-02 03:53:30|44624.4|44584.4|44619.9|44579.9|44624.4|44584.4|44619.9|44579.9|0
1646193220000|2022-03-02 03:53:40|44624.4|44584.4|44619.4|44579.4|44624.4|44584.4|44619.4|44579.4|2
1646193230000|2022-03-02 03:53:50|44619.9|44579.9|44629.4|44589.4|44629.4|44589.4|44619.9|44579.9|1
1646193240000|2022-03-02 03:54:00|44634|44594|44634.9|44594.9|44634.9|44594.9|44629.4|44589.4|1
1646193250000|2022-03-02 03:54:10|44634.4|44594.4|44629.9|44589.9|44634.9|44594.9|44629.9|44589.9|2
1646193270000|2022-03-02 03:54:30|44629.4|44589.4|44639.4|44599.4|44639.4|44599.4|44629.4|44589.4|4
1646193280000|2022-03-02 03:54:40|44644.4|44604.4|44639.4|44599.4|44644.4|44604.4|44639.4|44599.4|0
1646193300000|2022-03-02 03:55:00|44639.9|44599.9|44639.9|44599.9|44639.9|44599.9|44639.4|44599.4|0
1646193320000|2022-03-02 03:55:20|44639|44599|44644.4|44604.4|44644.4|44604.4|44639|44599|1
1646193340000|2022-03-02 03:55:40|44649.4|44609.4|44644.4|44604.4|44649.4|44609.4|44644.4|44604.4|4
1646193350000|2022-03-02 03:55:50|44659.9|44619.9|44659.4|44619.4|44664.4|44624.4|44659.4|44619.4|3
1646193360000|2022-03-02 03:56:00|44659.9|44619.9|44659.4|44619.4|44659.9|44619.9|44659.4|44619.4|0
1646193370000|2022-03-02 03:56:10|44659|44619|44659|44619|44659|44619|44659|44619|0
1646193380000|2022-03-02 03:56:20|44659.4|44619.4|44659.4|44619.4|44659.4|44619.4|44659.4|44619.4|0
1646193400000|2022-03-02 03:56:40|44664|44624|44659.4|44619.4|44664.4|44624.4|44659.4|44619.4|1
1646193410000|2022-03-02 03:56:50|44659.9|44619.9|44669|44629|44669.4|44629.4|44659.9|44619.9|2
1646193420000|2022-03-02 03:57:00|44669.4|44629.4|44679|44639|44679|44639|44669|44629|1
1646193430000|2022-03-02 03:57:10|44679.4|44639.4|44659.9|44619.9|44679.4|44639.4|44659.9|44619.9|1
1646193450000|2022-03-02 03:57:30|44654.4|44614.4|44654.4|44614.4|44654.4|44614.4|44649.9|44609.9|1
1646193460000|2022-03-02 03:57:40|44649.9|44609.9|44669|44629|44669|44629|44649.9|44609.9|1
1646193470000|2022-03-02 03:57:50|44669.4|44629.4|44718.6|44678.6|44718.6|44678.6|44669.4|44629.4|15
1646193480000|2022-03-02 03:58:00|44719|44679|44714.4|44674.4|44719|44679|44709.4|44669.4|1
1646193490000|2022-03-02 03:58:10|44709.9|44669.9|44714.4|44674.4|44714.4|44674.4|44709.9|44669.9|0
1646193500000|2022-03-02 03:58:20|44709.9|44669.9|44719|44679|44719|44679|44709.4|44669.4|1
1646193510000|2022-03-02 03:58:30|44718.6|44678.6|44719|44679|44724|44684|44718.6|44678.6|2
1646193530000|2022-03-02 03:58:50|44714|44674|44714|44674|44714|44674|44714|44674|0
1646193540000|2022-03-02 03:59:00|44719.4|44679.4|44709.4|44669.4|44719.8|44679.8|44709.4|44669.4|3
1646193550000|2022-03-02 03:59:10|44709|44669|44709|44669|44709|44669|44709|44669|0
1646193560000|2022-03-02 03:59:20|44704.4|44664.4|44689|44649|44704.4|44664.4|44684.8|44644.8|5
1646193570000|2022-03-02 03:59:30|44689.4|44649.4|44694|44654|44694|44654|44689.4|44649.4|0
1646193580000|2022-03-02 03:59:40|44689.4|44649.4|44689.4|44649.4|44689.4|44649.4|44689.4|44649.4|2
1646193590000|2022-03-02 03:59:50|44684.8|44644.8|44684.4|44644.4|44684.8|44644.8|44684.4|44644.4|0
1646193600000|2022-03-02 04:00:00|44679.8|44639.8|44684.4|44644.4|44684.4|44644.4|44679.4|44639.4|5
1646193620000|2022-03-02 04:00:20|44679.8|44639.8|44684.4|44644.4|44684.4|44644.4|44679.8|44639.8|0
1646193630000|2022-03-02 04:00:30|44679.8|44639.8|44684.4|44644.4|44684.4|44644.4|44679.8|44639.8|1
1646193640000|2022-03-02 04:00:40|44679.8|44639.8|44718.1|44678.1|44718.1|44678.1|44679.8|44639.8|22
1646193650000|2022-03-02 04:00:50|44719|44679|44719|44679|44719|44679|44719|44679|0
1646193670000|2022-03-02 04:01:10|44714.4|44674.4|44709.4|44669.4|44714.4|44674.4|44709.4|44669.4|0
1646193680000|2022-03-02 04:01:20|44714|44674|44714|44674|44714|44674|44709.4|44669.4|1
1646193690000|2022-03-02 04:01:30|44709.4|44669.4|44709.4|44669.4|44709.4|44669.4|44709.4|44669.4|1
1646193700000|2022-03-02 04:01:40|||||||||1
1646193710000|2022-03-02 04:01:50|44714|44674|44714|44674|44714|44674|44714|44674|0
1646193720000|2022-03-02 04:02:00|44709.4|44669.4|44709.4|44669.4|44709.4|44669.4|44709.4|44669.4|1
1646193730000|2022-03-02 04:02:10|44704.8|44664.8|44704.4|44664.4|44704.8|44664.8|44704.4|44664.4|0
1646193740000|2022-03-02 04:02:20|44699.8|44659.8|44704.4|44664.4|44704.4|44664.4|44695.3|44655.3|1
1646193750000|2022-03-02 04:02:30|44699.4|44659.4|44704.4|44664.4|44704.4|44664.4|44699.4|44659.4|0
1646193760000|2022-03-02 04:02:40|44709.4|44669.4|44719|44679|44719|44679|44709.4|44669.4|1
1646193770000|2022-03-02 04:02:50|44718.5|44678.5|44709.4|44669.4|44718.5|44678.5|44709.4|44669.4|0
1646193780000|2022-03-02 04:03:00|44704.8|44664.8|44699.8|44659.8|44704.8|44664.8|44699.8|44659.8|1
1646193810000|2022-03-02 04:03:30|44709|44669|44709.4|44669.4|44714|44674|44709|44669|1
1646193820000|2022-03-02 04:03:40|44704.4|44664.4|44699.8|44659.8|44704.4|44664.4|44699.4|44659.4|0
1646193830000|2022-03-02 04:03:50|44699.4|44659.4|44699.4|44659.4|44699.4|44659.4|44699.4|44659.4|1
1646193840000|2022-03-02 04:04:00|44699.8|44659.8|44709.4|44669.4|44709.4|44669.4|44699.8|44659.8|1
1646193850000|2022-03-02 04:04:10|44699.8|44659.8|44699.8|44659.8|44699.8|44659.8|44699.8|44659.8|1
1646193870000|2022-03-02 04:04:30|||||||||1
1646193880000|2022-03-02 04:04:40|44704.4|44664.4|44704.8|44664.8|44704.8|44664.8|44695.7|44655.7|1
1646193890000|2022-03-02 04:04:50|44709.4|44669.4|44709.4|44669.4|44709.4|44669.4|44709.4|44669.4|0
1646193900000|2022-03-02 04:05:00|44704.8|44664.8|44700.3|44660.3|44704.8|44664.8|44700.3|44660.3|0
1646193910000|2022-03-02 04:05:10|44699.8|44659.8|44699.8|44659.8|44699.8|44659.8|44699.8|44659.8|0
1646193920000|2022-03-02 04:05:20|44704.4|44664.4|44704.4|44664.4|44704.4|44664.4|44704.4|44664.4|0
1646193930000|2022-03-02 04:05:30|44699.8|44659.8|44694.8|44654.8|44699.8|44659.8|44694.8|44654.8|0
1646193950000|2022-03-02 04:05:50|44689.8|44649.8|44685.3|44645.3|44689.8|44649.8|44684.8|44644.8|1
1646193960000|2022-03-02 04:06:00|44684.8|44644.8|44694.8|44654.8|44694.8|44654.8|44684.8|44644.8|0
1646193970000|2022-03-02 04:06:10|44690.3|44650.3|44689.8|44649.8|44694.4|44654.4|44689.8|44649.8|0
1646193980000|2022-03-02 04:06:20|44694.4|44654.4|44694.8|44654.8|44694.8|44654.8|44689.8|44649.8|0
1646193990000|2022-03-02 04:06:30|44699.8|44659.8|44709.4|44669.4|44709.4|44669.4|44699.8|44659.8|4
1646194000000|2022-03-02 04:06:40|44714|44674|44719.4|44679.4|44719.4|44679.4|44714|44674|0
1646194010000|2022-03-02 04:06:50|44728.5|44688.5|44739.8|44699.8|44744|44704|44728.5|44688.5|6
1646194020000|2022-03-02 04:07:00|44735.2|44695.2|44729.8|44689.8|44735.2|44695.2|44729.8|44689.8|4
1646194030000|2022-03-02 04:07:10|44719.8|44679.8|44719.8|44679.8|44719.8|44679.8|44715.2|44675.2|1
1646194040000|2022-03-02 04:07:20|44724.8|44684.8|44734.4|44694.4|44734.8|44694.8|44719.8|44679.8|4
1646194050000|2022-03-02 04:07:30|44734.8|44694.8|44724.8|44684.8|44734.8|44694.8|44724.8|44684.8|0
1646194060000|2022-03-02 04:07:40|44729.8|44689.8|44729.8|44689.8|44729.8|44689.8|44729.8|44689.8|1
1646194070000|2022-03-02 04:07:50|44720.7|44680.7|44719.8|44679.8|44724.4|44684.4|44719.8|44679.8|0
1646194080000|2022-03-02 04:08:00|44715.2|44675.2|44720.2|44680.2|44725.2|44685.2|44714.8|44674.8|2
1646194090000|2022-03-02 04:08:10|44724.4|44684.4|44719.8|44679.8|44724.4|44684.4|44719.8|44679.8|0
1646194100000|2022-03-02 04:08:20|44728.9|44688.9|44730.2|44690.2|44739.8|44699.8|44728.9|44688.9|0
1646194110000|2022-03-02 04:08:30|44729.8|44689.8|44729.8|44689.8|44739.8|44699.8|44729.8|44689.8|1
1646194120000|2022-03-02 04:08:40|44724.4|44684.4|44724.8|44684.8|44724.8|44684.8|44724.4|44684.4|0
1646194130000|2022-03-02 04:08:50|44724.4|44684.4|44719.8|44679.8|44724.4|44684.4|44719.8|44679.8|1
1646194140000|2022-03-02 04:09:00|44724.4|44684.4|44719.8|44679.8|44724.8|44684.8|44719.8|44679.8|0
1646194150000|2022-03-02 04:09:10|44724.4|44684.4|44724.8|44684.8|44724.8|44684.8|44719.8|44679.8|0
1646194160000|2022-03-02 04:09:20|44729.4|44689.4|44719.8|44679.8|44729.8|44689.8|44719.8|44679.8|1
1646194170000|2022-03-02 04:09:30|44724.4|44684.4|44719.8|44679.8|44724.8|44684.8|44719.8|44679.8|0
1646194180000|2022-03-02 04:09:40|44715.2|44675.2|44714.8|44674.8|44715.2|44675.2|44714.8|44674.8|0
1646194200000|2022-03-02 04:10:00|44709.8|44669.8|44704.8|44664.8|44709.8|44669.8|44704.8|44664.8|5
1646194210000|2022-03-02 04:10:10|44710.2|44670.2|44714.8|44674.8|44714.8|44674.8|44709.8|44669.8|1
1646194230000|2022-03-02 04:10:30|44709.8|44669.8|44710.2|44670.2|44714.8|44674.8|44709.8|44669.8|1
1646194240000|2022-03-02 04:10:40|44709.8|44669.8|44709.8|44669.8|44709.8|44669.8|44709.8|44669.8|0
1646194300000|2022-03-02 04:11:40|44709.4|44669.4|44709.4|44669.4|44709.4|44669.4|44708.9|44668.9|1
1646194310000|2022-03-02 04:11:50|44708.9|44668.9|44708.9|44668.9|44708.9|44668.9|44708.9|44668.9|1
1646194350000|2022-03-02 04:12:30|44723.5|44683.5|44728.9|44688.9|44729.4|44689.4|44723.5|44683.5|2
1646194370000|2022-03-02 04:12:50|44729.4|44689.4|44734.4|44694.4|44734.4|44694.4|44729.4|44689.4|0
1646194380000|2022-03-02 04:13:00|44738.9|44698.9|44734.4|44694.4|44739.4|44699.4|44734.4|44694.4|0
1646194390000|2022-03-02 04:13:10|44738.9|44698.9|44738.9|44698.9|44739.4|44699.4|44738.9|44698.9|0
1646194410000|2022-03-02 04:13:30|44744.4|44704.4|44744.4|44704.4|44744.4|44704.4|44744.4|44704.4|0
1646194430000|2022-03-02 04:13:50|44739.8|44699.8|44738.9|44698.9|44739.8|44699.8|44738.9|44698.9|0
1646194440000|2022-03-02 04:14:00|44734.4|44694.4|44738.9|44698.9|44738.9|44698.9|44733.9|44693.9|0
1646194450000|2022-03-02 04:14:10|44743.5|44703.5|44743.9|44703.9|44743.9|44703.9|44743.5|44703.5|0
1646194460000|2022-03-02 04:14:20|44738.9|44698.9|44748.9|44708.9|44748.9|44708.9|44738.9|44698.9|0
1646194480000|2022-03-02 04:14:40|44743.9|44703.9|44743.9|44703.9|44743.9|44703.9|44743.9|44703.9|0
1646194490000|2022-03-02 04:14:50|44734.4|44694.4|44734.4|44694.4|44734.4|44694.4|44734.4|44694.4|2
1646194500000|2022-03-02 04:15:00|44733.9|44693.9|44733.9|44693.9|44733.9|44693.9|44733.9|44693.9|0
1646194530000|2022-03-02 04:15:30|44728.9|44688.9|44728.9|44688.9|44728.9|44688.9|44728.9|44688.9|1
1646194560000|2022-03-02 04:16:00|44724.3|44684.3|44724.3|44684.3|44724.3|44684.3|44724.3|44684.3|2
1646194570000|2022-03-02 04:16:10|44728.9|44688.9|44728.9|44688.9|44728.9|44688.9|44728.9|44688.9|1
1646194580000|2022-03-02 04:16:20|||||||||1
1646194620000|2022-03-02 04:17:00|||||||||3
1646194650000|2022-03-02 04:17:30|44724.3|44684.3|44723.9|44683.9|44724.3|44684.3|44723.9|44683.9|0
1646194680000|2022-03-02 04:18:00|44724.3|44684.3|44728.9|44688.9|44728.9|44688.9|44724.3|44684.3|1
1646194690000|2022-03-02 04:18:10|44748.5|44708.5|44748.9|44708.9|44753.9|44713.9|44748.5|44708.5|14
1646194700000|2022-03-02 04:18:20|44744.3|44704.3|44739.3|44699.3|44744.3|44704.3|44739.3|44699.3|1
1646194710000|2022-03-02 04:18:30|44739.8|44699.8|44739.8|44699.8|44739.8|44699.8|44739.8|44699.8|0
1646194720000|2022-03-02 04:18:40|44739.3|44699.3|44739.8|44699.8|44739.8|44699.8|44739.3|44699.3|0
1646194730000|2022-03-02 04:18:50|44735.2|44695.2|44739.3|44699.3|44739.3|44699.3|44734.8|44694.8|0
1646194740000|2022-03-02 04:19:00|44739.8|44699.8|44739.8|44699.8|44739.8|44699.8|44739.8|44699.8|0
1646194780000|2022-03-02 04:19:40|44744.8|44704.8|44789.8|44749.8|44789.8|44749.8|44744.8|44704.8|17
1646194790000|2022-03-02 04:19:50|44789.3|44749.3|44774.8|44734.8|44789.8|44749.8|44769.8|44729.8|8
1646194800000|2022-03-02 04:20:00|44774.3|44734.3|44774.3|44734.3|44779.8|44739.8|44759.8|44719.8|11
1646194810000|2022-03-02 04:20:10|44769.8|44729.8|44784.3|44744.3|44784.3|44744.3|44769.8|44729.8|13
1646194820000|2022-03-02 04:20:20|44779.8|44739.8|44774.8|44734.8|44779.8|44739.8|44769.8|44729.8|2
1646194830000|2022-03-02 04:20:30|44779.3|44739.3|44784.8|44744.8|44789.3|44749.3|44779.3|44739.3|2
1646194840000|2022-03-02 04:20:40|44784.3|44744.3|44794.3|44754.3|44794.3|44754.3|44784.3|44744.3|2
1646194850000|2022-03-02 04:20:50|44779.8|44739.8|44779.8|44739.8|44789.3|44749.3|44779.8|44739.8|2
1646194860000|2022-03-02 04:21:00|44774.3|44734.3|44759.8|44719.8|44774.3|44734.3|44759.8|44719.8|3
1646194910000|2022-03-02 04:21:50|44739.8|44699.8|44729.8|44689.8|44739.8|44699.8|44729.8|44689.8|6
1646194920000|2022-03-02 04:22:00|44729.3|44689.3|44729.3|44689.3|44729.3|44689.3|44729.3|44689.3|3
1646194930000|2022-03-02 04:22:10|44729.8|44689.8|44729.8|44689.8|44729.8|44689.8|44729.8|44689.8|0
1646194940000|2022-03-02 04:22:20|44724.8|44684.8|44749.3|44709.3|44749.3|44709.3|44724.3|44684.3|3
1646194950000|2022-03-02 04:22:30|44749.8|44709.8|44769.8|44729.8|44769.8|44729.8|44745.2|44705.2|1
1646194960000|2022-03-02 04:22:40|44765.2|44725.2|44759.8|44719.8|44769.8|44729.8|44759.8|44719.8|2
1646194970000|2022-03-02 04:22:50|44729.8|44689.8|44739.8|44699.8|44739.8|44699.8|44729.8|44689.8|4
1646194980000|2022-03-02 04:23:00|44744.3|44704.3|44739.3|44699.3|44744.3|44704.3|44739.3|44699.3|3
1646194990000|2022-03-02 04:23:10|44739.8|44699.8|44739.8|44699.8|44739.8|44699.8|44739.8|44699.8|0
1646195000000|2022-03-02 04:23:20|||||||||3
1646195010000|2022-03-02 04:23:30|44739.7|44699.7|44739.7|44699.7|44739.7|44699.7|44739.7|44699.7|0
1646195020000|2022-03-02 04:23:40|44734.7|44694.7|44734.7|44694.7|44734.7|44694.7|44734.7|44694.7|0
1646195030000|2022-03-02 04:23:50|44729.7|44689.7|44729.3|44689.3|44729.7|44689.7|44729.3|44689.3|0
1646195040000|2022-03-02 04:24:00|44729.7|44689.7|44729.7|44689.7|44729.7|44689.7|44725.2|44685.2|1
1646195050000|2022-03-02 04:24:10|44719.7|44679.7|44719.7|44679.7|44719.7|44679.7|44719.7|44679.7|4
1646195060000|2022-03-02 04:24:20|44709.7|44669.7|44699.7|44659.7|44709.7|44669.7|44699.7|44659.7|0
1646195070000|2022-03-02 04:24:30|44704.3|44664.3|44699.7|44659.7|44709.3|44669.3|44699.7|44659.7|5
1646195100000|2022-03-02 04:25:00|44688.9|44648.9|44679.7|44639.7|44688.9|44648.9|44679.7|44639.7|1
1646195110000|2022-03-02 04:25:10|44684.3|44644.3|44684.3|44644.3|44689.3|44649.3|44684.3|44644.3|0
1646195120000|2022-03-02 04:25:20|44689.3|44649.3|44684.3|44644.3|44689.3|44649.3|44679.7|44639.7|1
1646195130000|2022-03-02 04:25:30|44679.7|44639.7|44679.7|44639.7|44679.7|44639.7|44679.7|44639.7|0
1646195140000|2022-03-02 04:25:40|44684.3|44644.3|44689.3|44649.3|44689.3|44649.3|44684.3|44644.3|1
1646195180000|2022-03-02 04:26:20|44688.9|44648.9|44684.3|44644.3|44688.9|44648.9|44679.7|44639.7|0
1646195190000|2022-03-02 04:26:30|44679.7|44639.7|44679.7|44639.7|44679.7|44639.7|44679.7|44639.7|0
1646195200000|2022-03-02 04:26:40|44689.3|44649.3|44689.3|44649.3|44689.3|44649.3|44689.3|44649.3|1
1646195220000|2022-03-02 04:27:00|44694.3|44654.3|44694.3|44654.3|44694.3|44654.3|44694.3|44654.3|0
1646195230000|2022-03-02 04:27:10|44693|44653|44684.7|44644.7|44693|44653|44684.7|44644.7|1
1646195250000|2022-03-02 04:27:30|44684.3|44644.3|44689.3|44649.3|44689.3|44649.3|44684.3|44644.3|0
1646195260000|2022-03-02 04:27:40|44684.3|44644.3|44689.3|44649.3|44689.3|44649.3|44684.3|44644.3|0
1646195280000|2022-03-02 04:28:00|44688.9|44648.9|44679.7|44639.7|44689.7|44649.7|44679.7|44639.7|3
1646195290000|2022-03-02 04:28:10|44679.3|44639.3|44674.7|44634.7|44679.3|44639.3|44674.7|44634.7|0
1646195300000|2022-03-02 04:28:20|44674.3|44634.3|44669.7|44629.7|44674.3|44634.3|44669.7|44629.7|0
1646195310000|2022-03-02 04:28:30|44674.3|44634.3|44674.3|44634.3|44674.3|44634.3|44674.3|44634.3|0
1646195330000|2022-03-02 04:28:50|44669.7|44629.7|44659.7|44619.7|44674.3|44634.3|44659.7|44619.7|1
1646195340000|2022-03-02 04:29:00|44654.7|44614.7|44664.3|44624.3|44664.3|44624.3|44654.3|44614.3|2
1646195350000|2022-03-02 04:29:10|44669.3|44629.3|44669.7|44629.7|44678.4|44638.4|44664.3|44624.3|7
1646195360000|2022-03-02 04:29:20|44669.3|44629.3|44649.3|44609.3|44669.3|44629.3|44649.3|44609.3|1
1646195370000|2022-03-02 04:29:30|44653.9|44613.9|44649.3|44609.3|44654.3|44614.3|44649.3|44609.3|1
1646195380000|2022-03-02 04:29:40|||||||||1
1646195390000|2022-03-02 04:29:50|44653.9|44613.9|44659.7|44619.7|44659.7|44619.7|44653.9|44613.9|0
1646195400000|2022-03-02 04:30:00|44659.3|44619.3|44649.3|44609.3|44659.3|44619.3|44649.3|44609.3|2
1646195440000|2022-03-02 04:30:40|44653.9|44613.9|44654.3|44614.3|44654.3|44614.3|44653.9|44613.9|0
1646195450000|2022-03-02 04:30:50|44658.9|44618.9|44659.7|44619.7|44659.7|44619.7|44658.9|44618.9|2
1646195460000|2022-03-02 04:31:00|44659.3|44619.3|44659.3|44619.3|44659.3|44619.3|44659.3|44619.3|2
1646195470000|2022-03-02 04:31:10|44659.7|44619.7|44664.3|44624.3|44664.3|44624.3|44659.7|44619.7|0
1646195480000|2022-03-02 04:31:20|44668.9|44628.9|44660.2|44620.2|44673.9|44633.9|44660.2|44620.2|2
1646195490000|2022-03-02 04:31:30|44659.3|44619.3|44659.3|44619.3|44659.3|44619.3|44659.3|44619.3|0
1646195500000|2022-03-02 04:31:40|44664.3|44624.3|44664.3|44624.3|44664.3|44624.3|44664.3|44624.3|0
1646195520000|2022-03-02 04:32:00|44659.7|44619.7|44659.3|44619.3|44659.7|44619.7|44659.3|44619.3|0
1646195530000|2022-03-02 04:32:10|44669.3|44629.3|44669.3|44629.3|44669.3|44629.3|44669.3|44629.3|1
1646195540000|2022-03-02 04:32:20|44684.3|44644.3|44684.3|44644.3|44684.3|44644.3|44684.3|44644.3|3
1646195580000|2022-03-02 04:33:00|44674.7|44634.7|44669.3|44629.3|44674.7|44634.7|44665.1|44625.1|5
1646195620000|2022-03-02 04:33:40|44674.3|44634.3|44674.3|44634.3|44674.3|44634.3|44674.3|44634.3|0
1646195630000|2022-03-02 04:33:50|44669.3|44629.3|44669.3|44629.3|44669.3|44629.3|44669.3|44629.3|1
1646195660000|2022-03-02 04:34:20|44664.7|44624.7|44664.3|44624.3|44664.7|44624.7|44664.3|44624.3|0
1646195750000|2022-03-02 04:35:50|44678|44638|44699.7|44659.7|44699.7|44659.7|44678|44638|4
1646195760000|2022-03-02 04:36:00|44689.7|44649.7|44679.7|44639.7|44689.7|44649.7|44675.1|44635.1|4
1646195770000|2022-03-02 04:36:10|44684.3|44644.3|44684.7|44644.7|44694.3|44654.3|44684.3|44644.3|0
1646195780000|2022-03-02 04:36:20|44684.3|44644.3|44684.3|44644.3|44684.3|44644.3|44679.7|44639.7|0
1646195790000|2022-03-02 04:36:30|44684.7|44644.7|44689.3|44649.3|44689.3|44649.3|44684.7|44644.7|1
1646195810000|2022-03-02 04:36:50|44679.7|44639.7|44679.7|44639.7|44679.7|44639.7|44679.7|44639.7|0
1646195840000|2022-03-02 04:37:20|44689.3|44649.3|44689.3|44649.3|44689.3|44649.3|44689.3|44649.3|1
1646195850000|2022-03-02 04:37:30|||||||||2
1646195860000|2022-03-02 04:37:40|44684.7|44644.7|44689.3|44649.3|44689.3|44649.3|44684.7|44644.7|3
1646195870000|2022-03-02 04:37:50|||||||||1
1646195900000|2022-03-02 04:38:20|44698.8|44658.8|44698.8|44658.8|44698.8|44658.8|44698.8|44658.8|1
1646195910000|2022-03-02 04:38:30|44699.3|44659.3|44689.3|44649.3|44699.3|44659.3|44689.3|44649.3|0
1646195940000|2022-03-02 04:39:00|44693.8|44653.8|44689.3|44649.3|44693.8|44653.8|44689.3|44649.3|0
1646196000000|2022-03-02 04:40:00|44689.2|44649.2|44689.2|44649.2|44689.2|44649.2|44689.2|44649.2|0
1646196010000|2022-03-02 04:40:10|44694.2|44654.2|44694.7|44654.7|44699.7|44659.7|44694.2|44654.2|1
1646196030000|2022-03-02 04:40:30|44694.2|44654.2|44694.2|44654.2|44694.2|44654.2|44694.2|44654.2|1
1646196050000|2022-03-02 04:40:50|44685.1|44645.1|44684.7|44644.7|44689.2|44649.2|44684.7|44644.7|2
1646196060000|2022-03-02 04:41:00|44685.1|44645.1|44699.7|44659.7|44699.7|44659.7|44685.1|44645.1|2
1646196090000|2022-03-02 04:41:30|44719.7|44679.7|44719.7|44679.7|44719.7|44679.7|44719.7|44679.7|3
1646196100000|2022-03-02 04:41:40|44724.7|44684.7|44729.7|44689.7|44729.7|44689.7|44724.2|44684.2|0
1646196110000|2022-03-02 04:41:50|44738.8|44698.8|44739.2|44699.2|44739.2|44699.2|44738.8|44698.8|0
1646196120000|2022-03-02 04:42:00|44739.7|44699.7|44713.8|44673.8|44740.1|44700.1|44713.8|44673.8|7
1646196130000|2022-03-02 04:42:10|44714.2|44674.2|44718.8|44678.8|44718.8|44678.8|44714.2|44674.2|0
1646196160000|2022-03-02 04:42:40|44713.8|44673.8|44718.8|44678.8|44718.8|44678.8|44713.8|44673.8|1
1646196200000|2022-03-02 04:43:20|44728.8|44688.8|44728.8|44688.8|44728.8|44688.8|44728.8|44688.8|1
1646196210000|2022-03-02 04:43:30|44728.4|44688.4|44728.8|44688.8|44728.8|44688.8|44728.4|44688.4|0
1646196220000|2022-03-02 04:43:40|44733.4|44693.4|44733.4|44693.4|44733.4|44693.4|44733.4|44693.4|1
1646196230000|2022-03-02 04:43:50|44728.8|44688.8|44729.2|44689.2|44729.2|44689.2|44724.2|44684.2|2
1646196240000|2022-03-02 04:44:00|44728.8|44688.8|44718.8|44678.8|44729.2|44689.2|44718.8|44678.8|2
1646196250000|2022-03-02 04:44:10|44719.2|44679.2|44723.8|44683.8|44723.8|44683.8|44719.2|44679.2|0
1646196260000|2022-03-02 04:44:20|44728.4|44688.4|44728.8|44688.8|44728.8|44688.8|44728.4|44688.4|0
1646196270000|2022-03-02 04:44:30|44733.4|44693.4|44728.8|44688.8|44734.2|44694.2|44728.4|44688.4|0
1646196280000|2022-03-02 04:44:40|44728.4|44688.4|44737.9|44697.9|44738.4|44698.4|44728.4|44688.4|1
1646196290000|2022-03-02 04:44:50|44738.8|44698.8|44738.8|44698.8|44743.4|44703.4|44733.8|44693.8|1
1646196300000|2022-03-02 04:45:00|44738.4|44698.4|44738.8|44698.8|44747.9|44707.9|44738.4|44698.4|3
1646196310000|2022-03-02 04:45:10|44753.4|44713.4|44758.8|44718.8|44758.8|44718.8|44753.4|44713.4|2
1646196330000|2022-03-02 04:45:30|44748.8|44708.8|44757.9|44717.9|44757.9|44717.9|44748.4|44708.4|2
1646196340000|2022-03-02 04:45:40|44758.4|44718.4|44758.8|44718.8|44758.8|44718.8|44758.4|44718.4|0
1646196350000|2022-03-02 04:45:50|44758.4|44718.4|44758.4|44718.4|44758.8|44718.8|44758.4|44718.4|0
1646196360000|2022-03-02 04:46:00|44753.8|44713.8|44753.8|44713.8|44753.8|44713.8|44753.8|44713.8|1
1646196370000|2022-03-02 04:46:10|44758.8|44718.8|44768.4|44728.4|44768.4|44728.4|44758.8|44718.8|7
1646196380000|2022-03-02 04:46:20|44763.8|44723.8|44758.4|44718.4|44763.8|44723.8|44758.4|44718.4|0
1646196390000|2022-03-02 04:46:30|44758.8|44718.8|44749.2|44709.2|44758.8|44718.8|44749.2|44709.2|0
1646196410000|2022-03-02 04:46:50|44748.4|44708.4|44748.4|44708.4|44748.4|44708.4|44748.4|44708.4|0
1646196420000|2022-03-02 04:47:00|44748.8|44708.8|44738.8|44698.8|44758.4|44718.4|44738.8|44698.8|2
1646196430000|2022-03-02 04:47:10|44743.4|44703.4|44748.4|44708.4|44748.8|44708.8|44743.4|44703.4|3
1646196450000|2022-03-02 04:47:30|44748.8|44708.8|44749.2|44709.2|44758.8|44718.8|44748.8|44708.8|0
1646196460000|2022-03-02 04:47:40|44753.8|44713.8|44749.2|44709.2|44753.8|44713.8|44744.7|44704.7|1
1646196470000|2022-03-02 04:47:50|44748.8|44708.8|44748.8|44708.8|44748.8|44708.8|44748.8|44708.8|0
1646196490000|2022-03-02 04:48:10|44749.2|44709.2|44753.8|44713.8|44753.8|44713.8|44748.8|44708.8|0
1646196500000|2022-03-02 04:48:20|44758.3|44718.3|44748.8|44708.8|44758.8|44718.8|44748.3|44708.3|0
1646196510000|2022-03-02 04:48:30|44753.3|44713.3|44758.3|44718.3|44758.3|44718.3|44749.2|44709.2|0
1646196540000|2022-03-02 04:49:00|44763.3|44723.3|44763.8|44723.8|44763.8|44723.8|44763.3|44723.3|0
1646196560000|2022-03-02 04:49:20|44768.8|44728.8|44768.8|44728.8|44768.8|44728.8|44768.8|44728.8|1
1646196570000|2022-03-02 04:49:30|44773.3|44733.3|44773.8|44733.8|44773.8|44733.8|44773.3|44733.3|0
1646196590000|2022-03-02 04:49:50|44768.3|44728.3|44768.3|44728.3|44768.3|44728.3|44768.3|44728.3|0
1646196600000|2022-03-02 04:50:00|44773.3|44733.3|44773.3|44733.3|44773.3|44733.3|44773.3|44733.3|0
1646196610000|2022-03-02 04:50:10|44768.8|44728.8|44753.8|44713.8|44768.8|44728.8|44753.8|44713.8|2
1646196630000|2022-03-02 04:50:30|44758.8|44718.8|44753.8|44713.8|44758.8|44718.8|44753.8|44713.8|1
1646196640000|2022-03-02 04:50:40|44749.2|44709.2|44749.2|44709.2|44749.2|44709.2|44749.2|44709.2|0
1646196660000|2022-03-02 04:51:00|44753.8|44713.8|44753.8|44713.8|44753.8|44713.8|44753.8|44713.8|0
1646196670000|2022-03-02 04:51:10|44758.8|44718.8|44758.8|44718.8|44758.8|44718.8|44758.8|44718.8|0
1646196680000|2022-03-02 04:51:20|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|0
1646196690000|2022-03-02 04:51:30|44758.8|44718.8|44738.8|44698.8|44758.8|44718.8|44738.8|44698.8|1
1646196700000|2022-03-02 04:51:40|44739.2|44699.2|44739.2|44699.2|44739.2|44699.2|44739.2|44699.2|0
1646196710000|2022-03-02 04:51:50|44748.8|44708.8|44734.2|44694.2|44748.8|44708.8|44734.2|44694.2|3
1646196720000|2022-03-02 04:52:00|44733.8|44693.8|44733.8|44693.8|44733.8|44693.8|44733.8|44693.8|0
1646196750000|2022-03-02 04:52:30|44739.6|44699.6|44739.2|44699.2|44739.6|44699.6|44739.2|44699.2|6
1646196800000|2022-03-02 04:53:20|44734.6|44694.6|44734.2|44694.2|44734.6|44694.6|44734.2|44694.2|0
1646196810000|2022-03-02 04:53:30|44743.8|44703.8|44743.8|44703.8|44743.8|44703.8|44743.8|44703.8|1
1646196830000|2022-03-02 04:53:50|44748.8|44708.8|44739.2|44699.2|44748.8|44708.8|44739.2|44699.2|1
1646196850000|2022-03-02 04:54:10|44743.8|44703.8|44743.8|44703.8|44743.8|44703.8|44743.8|44703.8|0
1646196880000|2022-03-02 04:54:40|44739.2|44699.2|44739.2|44699.2|44739.2|44699.2|44739.2|44699.2|0
1646196900000|2022-03-02 04:55:00|44738.8|44698.8|44729.2|44689.2|44738.8|44698.8|44729.2|44689.2|0
1646196920000|2022-03-02 04:55:20|44738.8|44698.8|44739.2|44699.2|44739.2|44699.2|44738.8|44698.8|1
1646196930000|2022-03-02 04:55:30|44738.3|44698.3|44738.8|44698.8|44738.8|44698.8|44733.8|44693.8|0
1646196940000|2022-03-02 04:55:40|44738.3|44698.3|44739.2|44699.2|44739.2|44699.2|44738.3|44698.3|0
1646196960000|2022-03-02 04:56:00|44738.3|44698.3|44738.3|44698.3|44738.3|44698.3|44738.3|44698.3|0
1646196980000|2022-03-02 04:56:20|44733.7|44693.7|44733.7|44693.7|44733.7|44693.7|44733.7|44693.7|0
1646196990000|2022-03-02 04:56:30|44734.2|44694.2|44738.7|44698.7|44738.7|44698.7|44734.2|44694.2|1
1646197000000|2022-03-02 04:56:40|44738.3|44698.3|44738.3|44698.3|44738.3|44698.3|44738.3|44698.3|0
1646197020000|2022-03-02 04:57:00|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|0
1646197060000|2022-03-02 04:57:40|44743.3|44703.3|44743.3|44703.3|44743.3|44703.3|44743.3|44703.3|0
1646197070000|2022-03-02 04:57:50|44748.7|44708.7|44748.7|44708.7|44748.7|44708.7|44748.7|44708.7|1
1646197090000|2022-03-02 04:58:10|44768.3|44728.3|44768.3|44728.3|44768.3|44728.3|44768.3|44728.3|2
1646197120000|2022-03-02 04:58:40|44768.7|44728.7|44768.7|44728.7|44768.7|44728.7|44768.7|44728.7|0
1646197180000|2022-03-02 04:59:40|44758.7|44718.7|44758.7|44718.7|44758.7|44718.7|44758.7|44718.7|2
1646197210000|2022-03-02 05:00:10|44743.7|44703.7|44743.7|44703.7|44743.7|44703.7|44743.7|44703.7|1
1646197230000|2022-03-02 05:00:30|44757.4|44717.4|44757.4|44717.4|44757.4|44717.4|44757.4|44717.4|6
1646197240000|2022-03-02 05:00:40|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|0
1646197270000|2022-03-02 05:01:10|44758.7|44718.7|44758.7|44718.7|44758.7|44718.7|44758.7|44718.7|0
1646197290000|2022-03-02 05:01:30|44763.3|44723.3|44763.3|44723.3|44763.3|44723.3|44763.3|44723.3|0
1646197320000|2022-03-02 05:02:00|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|2
1646197340000|2022-03-02 05:02:20|44762.9|44722.9|44763.3|44723.3|44763.3|44723.3|44762.9|44722.9|0
1646197430000|2022-03-02 05:03:50|44768.3|44728.3|44768.3|44728.3|44768.3|44728.3|44768.3|44728.3|0
1646197440000|2022-03-02 05:04:00|44767.4|44727.4|44767.4|44727.4|44767.4|44727.4|44767.4|44727.4|0
1646197450000|2022-03-02 05:04:10|44767.8|44727.8|44767.8|44727.8|44767.8|44727.8|44767.8|44727.8|0
1646197480000|2022-03-02 05:04:40|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|1
1646197580000|2022-03-02 05:06:20|44767.4|44727.4|44758.7|44718.7|44767.4|44727.4|44758.7|44718.7|0
1646197590000|2022-03-02 05:06:30|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|0
1646197600000|2022-03-02 05:06:40|44762.8|44722.8|44773.3|44733.3|44773.3|44733.3|44762.8|44722.8|0
1646197620000|2022-03-02 05:07:00|44773.7|44733.7|44778.7|44738.7|44778.7|44738.7|44773.7|44733.7|1
1646197630000|2022-03-02 05:07:10|44768.3|44728.3|44768.3|44728.3|44768.3|44728.3|44768.3|44728.3|2
1646197650000|2022-03-02 05:07:30|44769.1|44729.1|44769.1|44729.1|44769.1|44729.1|44769.1|44729.1|0
1646197680000|2022-03-02 05:08:00|44768.3|44728.3|44763.7|44723.7|44768.3|44728.3|44763.7|44723.7|0
1646197690000|2022-03-02 05:08:10|44759.1|44719.1|44758.3|44718.3|44759.1|44719.1|44758.3|44718.3|0
1646197710000|2022-03-02 05:08:30|44753.7|44713.7|44758.7|44718.7|44758.7|44718.7|44753.7|44713.7|1
1646197720000|2022-03-02 05:08:40|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|44758.3|44718.3|0
1646197750000|2022-03-02 05:09:10|44748.3|44708.3|44748.3|44708.3|44748.3|44708.3|44748.3|44708.3|0
1646197760000|2022-03-02 05:09:20|44753.3|44713.3|44753.3|44713.3|44753.3|44713.3|44753.3|44713.3|1
1646197770000|2022-03-02 05:09:30|44757.8|44717.8|44758.3|44718.3|44758.3|44718.3|44757.8|44717.8|0
1646197790000|2022-03-02 05:09:50|44748.3|44708.3|44748.3|44708.3|44748.3|44708.3|44748.3|44708.3|0
1646197800000|2022-03-02 05:10:00|||||||||1
1646197820000|2022-03-02 05:10:20|44739.1|44699.1|44739.1|44699.1|44739.1|44699.1|44739.1|44699.1|0
1646197830000|2022-03-02 05:10:30|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|0
1646197840000|2022-03-02 05:10:40|44739.1|44699.1|44739.1|44699.1|44739.1|44699.1|44739.1|44699.1|0
1646197850000|2022-03-02 05:10:50|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|0
1646197900000|2022-03-02 05:11:40|44739.1|44699.1|44739.1|44699.1|44739.1|44699.1|44739.1|44699.1|0
1646197920000|2022-03-02 05:12:00|44738.2|44698.2|44733.7|44693.7|44738.2|44698.2|44733.7|44693.7|4
1646197930000|2022-03-02 05:12:10|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|44738.7|44698.7|1
1646197940000|2022-03-02 05:12:20|44743.2|44703.2|44738.7|44698.7|44748.7|44708.7|44738.7|44698.7|1
1646197950000|2022-03-02 05:12:30|44739.1|44699.1|44738.7|44698.7|44739.1|44699.1|44738.7|44698.7|0
1646197960000|2022-03-02 05:12:40|44734.1|44694.1|44733.7|44693.7|44734.1|44694.1|44733.7|44693.7|0
1646197970000|2022-03-02 05:12:50|44729.1|44689.1|44723.7|44683.7|44729.1|44689.1|44723.7|44683.7|0
1646197980000|2022-03-02 05:13:00|44728.2|44688.2|44728.2|44688.2|44728.2|44688.2|44728.2|44688.2|1
1646197990000|2022-03-02 05:13:10|44728.7|44688.7|44728.7|44688.7|44728.7|44688.7|44728.7|44688.7|0
1646198020000|2022-03-02 05:13:40|44733.7|44693.7|44733.7|44693.7|44733.7|44693.7|44733.7|44693.7|0
1646198040000|2022-03-02 05:14:00|44729.1|44689.1|44729.1|44689.1|44729.1|44689.1|44729.1|44689.1|1
1646198050000|2022-03-02 05:14:10|44733.2|44693.2|44729.1|44689.1|44733.2|44693.2|44723.7|44683.7|2
1646198060000|2022-03-02 05:14:20|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|0
1646198070000|2022-03-02 05:14:30|44723.7|44683.7|44723.7|44683.7|44723.7|44683.7|44723.7|44683.7|0
1646198130000|2022-03-02 05:15:30|44698.7|44658.7|44703.7|44663.7|44703.7|44663.7|44698.7|44658.7|2
1646198140000|2022-03-02 05:15:40|44699.1|44659.1|44703.7|44663.7|44703.7|44663.7|44699.1|44659.1|0
1646198160000|2022-03-02 05:16:00|44708.2|44668.2|44699.1|44659.1|44708.2|44668.2|44699.1|44659.1|1
1646198170000|2022-03-02 05:16:10|44698.7|44658.7|44693.7|44653.7|44698.7|44658.7|44693.7|44653.7|0
1646198190000|2022-03-02 05:16:30|44694.1|44654.1|44698.7|44658.7|44698.7|44658.7|44694.1|44654.1|1
1646198220000|2022-03-02 05:17:00|44694.1|44654.1|44693.7|44653.7|44694.1|44654.1|44693.7|44653.7|0
1646198250000|2022-03-02 05:17:30|44680.4|44640.4|44678.7|44638.7|44680.4|44640.4|44673.7|44633.7|3
1646198260000|2022-03-02 05:17:40|44683.7|44643.7|44679.1|44639.1|44683.7|44643.7|44679.1|44639.1|1
1646198270000|2022-03-02 05:17:50|44678.7|44638.7|44678.7|44638.7|44678.7|44638.7|44678.7|44638.7|0
1646198320000|2022-03-02 05:18:40|44688.2|44648.2|44688.2|44648.2|44688.2|44648.2|44688.2|44648.2|1
1646198330000|2022-03-02 05:18:50|44682.8|44642.8|44682.8|44642.8|44682.8|44642.8|44682.8|44642.8|0
1646198380000|2022-03-02 05:19:40|44678.2|44638.2|44678.2|44638.2|44678.2|44638.2|44678.2|44638.2|0
1646198420000|2022-03-02 05:20:20|44682.8|44642.8|44682.8|44642.8|44682.8|44642.8|44682.8|44642.8|0
1646198530000|2022-03-02 05:22:10|44673.6|44633.6|44668.6|44628.6|44673.6|44633.6|44668.6|44628.6|0
1646198540000|2022-03-02 05:22:20|44663.6|44623.6|44673.2|44633.2|44677.8|44637.8|44663.6|44623.6|1
1646198550000|2022-03-02 05:22:30|44672.8|44632.8|44672.8|44632.8|44672.8|44632.8|44672.8|44632.8|0
1646198570000|2022-03-02 05:22:50|44663.6|44623.6|44663.2|44623.2|44668.2|44628.2|44663.2|44623.2|0
1646198620000|2022-03-02 05:23:40|44667.8|44627.8|44668.2|44628.2|44668.2|44628.2|44667.8|44627.8|0
1646198640000|2022-03-02 05:24:00|44673.2|44633.2|44678.2|44638.2|44678.2|44638.2|44673.2|44633.2|1
1646198670000|2022-03-02 05:24:30|44673.6|44633.6|44677.8|44637.8|44677.8|44637.8|44673.6|44633.6|0
1646198680000|2022-03-02 05:24:40|44678.2|44638.2|44678.2|44638.2|44678.2|44638.2|44678.2|44638.2|0
1646198700000|2022-03-02 05:25:00|44677.8|44637.8|44678.2|44638.2|44678.2|44638.2|44677.8|44637.8|0
1646198720000|2022-03-02 05:25:20|44683.2|44643.2|44668.6|44628.6|44683.2|44643.2|44668.6|44628.6|1
1646198740000|2022-03-02 05:25:40|44673.2|44633.2|44678.2|44638.2|44678.2|44638.2|44673.2|44633.2|1
1646198750000|2022-03-02 05:25:50|44673.6|44633.6|44668.6|44628.6|44673.6|44633.6|44668.6|44628.6|0
1646198760000|2022-03-02 05:26:00|44664.1|44624.1|44664.1|44624.1|44664.1|44624.1|44664.1|44624.1|0
1646198770000|2022-03-02 05:26:10|44673.2|44633.2|44678.2|44638.2|44678.2|44638.2|44673.2|44633.2|3
1646198830000|2022-03-02 05:27:10|44698.6|44658.6|44679.1|44639.1|44698.6|44658.6|44679.1|44639.1|2
1646198840000|2022-03-02 05:27:20|44674.1|44634.1|44679.1|44639.1|44679.1|44639.1|44674.1|44634.1|1
1646198870000|2022-03-02 05:27:50|44683.6|44643.6|44683.6|44643.6|44683.6|44643.6|44683.6|44643.6|0
1646198920000|2022-03-02 05:28:40|44679|44639|44679|44639|44679|44639|44674.5|44634.5|3
1646198930000|2022-03-02 05:28:50|44683.6|44643.6|44693.2|44653.2|44693.2|44653.2|44683.6|44643.6|0
1646198940000|2022-03-02 05:29:00|44674|44634|44663.6|44623.6|44679|44639|44663.6|44623.6|6
1646198950000|2022-03-02 05:29:10|44668.2|44628.2|44669|44629|44669|44629|44668.2|44628.2|0
1646198970000|2022-03-02 05:29:30|44668.6|44628.6|44668.6|44628.6|44668.6|44628.6|44668.6|44628.6|0
1646198990000|2022-03-02 05:29:50|44668.2|44628.2|44697.7|44657.7|44697.7|44657.7|44668.2|44628.2|2
1646199000000|2022-03-02 05:30:00|44693.2|44653.2|44648.2|44608.2|44693.2|44653.2|44648.2|44608.2|7
1646199010000|2022-03-02 05:30:10|44633.6|44593.6|44647.7|44607.7|44652.3|44612.3|44617.3|44577.3|20
1646199020000|2022-03-02 05:30:20|44646.9|44606.9|44622.3|44582.3|44646.9|44606.9|44622.3|44582.3|1
1646199030000|2022-03-02 05:30:30|44617.3|44577.3|44607.3|44567.3|44622.3|44582.3|44602.7|44562.7|4
1646199040000|2022-03-02 05:30:40|44606.9|44566.9|44607.3|44567.3|44616.9|44576.9|44606.9|44566.9|8
1646199050000|2022-03-02 05:30:50|44612.3|44572.3|44607.3|44567.3|44616.9|44576.9|44602.3|44562.3|6
1646199060000|2022-03-02 05:31:00|44606.9|44566.9|44607.3|44567.3|44611.9|44571.9|44606.9|44566.9|1
1646199070000|2022-03-02 05:31:10|44626.9|44586.9|44626.9|44586.9|44627.7|44587.7|44622.3|44582.3|2
1646199080000|2022-03-02 05:31:20|44617.3|44577.3|44617.7|44577.7|44617.7|44577.7|44617.3|44577.3|4
1646199090000|2022-03-02 05:31:30|44617.3|44577.3|44617.3|44577.3|44617.3|44577.3|44612.7|44572.7|0
1646199100000|2022-03-02 05:31:40|44617.7|44577.7|44617.3|44577.3|44622.3|44582.3|44617.3|44577.3|0
1646199110000|2022-03-02 05:31:50|44612.7|44572.7|44587.7|44547.7|44612.7|44572.7|44587.7|44547.7|3
1646199120000|2022-03-02 05:32:00|44597.3|44557.3|44597.3|44557.3|44597.3|44557.3|44597.3|44557.3|1
1646199130000|2022-03-02 05:32:10|44597.7|44557.7|44597.3|44557.3|44602.3|44562.3|44591.4|44551.4|3
1646199160000|2022-03-02 05:32:40|44592.7|44552.7|44576.9|44536.9|44592.7|44552.7|44572.7|44532.7|2
1646199180000|2022-03-02 05:33:00|44577.7|44537.7|44581.9|44541.9|44587.7|44547.7|44577.7|44537.7|2
1646199190000|2022-03-02 05:33:10|44572.3|44532.3|44572.3|44532.3|44572.3|44532.3|44572.3|44532.3|1
1646199210000|2022-03-02 05:33:30|44576.8|44536.8|44572.3|44532.3|44577.3|44537.3|44562.7|44522.7|4
1646199220000|2022-03-02 05:33:40|44576.8|44536.8|44587.3|44547.3|44587.3|44547.3|44576.8|44536.8|0
1646199240000|2022-03-02 05:34:00|44577.3|44537.3|44577.7|44537.7|44577.7|44537.7|44577.3|44537.3|1
1646199270000|2022-03-02 05:34:30|44582.3|44542.3|44587.7|44547.7|44592.3|44552.3|44582.3|44542.3|0
1646199290000|2022-03-02 05:34:50|44588.2|44548.2|44597.3|44557.3|44597.3|44557.3|44588.2|44548.2|0
1646199300000|2022-03-02 05:35:00|44592.7|44552.7|44586.8|44546.8|44592.7|44552.7|44586.8|44546.8|0
1646199310000|2022-03-02 05:35:10|44587.3|44547.3|44587.3|44547.3|44587.3|44547.3|44587.3|44547.3|0
1646199340000|2022-03-02 05:35:40|44587.7|44547.7|44587.7|44547.7|44587.7|44547.7|44587.7|44547.7|0
1646199350000|2022-03-02 05:35:50|44583.1|44543.1|44582.7|44542.7|44583.1|44543.1|44582.7|44542.7|0
1646199360000|2022-03-02 05:36:00|44587.7|44547.7|44587.7|44547.7|44587.7|44547.7|44587.7|44547.7|1
1646199370000|2022-03-02 05:36:10|44606.4|44566.4|44596.4|44556.4|44606.8|44566.8|44596.4|44556.4|2
1646199380000|2022-03-02 05:36:20|44597.3|44557.3|44597.3|44557.3|44601.8|44561.8|44597.3|44557.3|0
1646199400000|2022-03-02 05:36:40|44592.7|44552.7|44597.3|44557.3|44597.3|44557.3|44592.7|44552.7|0
1646199410000|2022-03-02 05:36:50|44606.8|44566.8|44606.8|44566.8|44606.8|44566.8|44606.8|44566.8|1
1646199420000|2022-03-02 05:37:00|44597.3|44557.3|44592.7|44552.7|44597.3|44557.3|44592.7|44552.7|1
1646199430000|2022-03-02 05:37:10|44588.1|44548.1|44577.3|44537.3|44588.1|44548.1|44577.3|44537.3|0
1646199440000|2022-03-02 05:37:20|44572.7|44532.7|44572.7|44532.7|44572.7|44532.7|44572.7|44532.7|1
1646199450000|2022-03-02 05:37:30|44572.3|44532.3|44572.3|44532.3|44572.3|44532.3|44572.3|44532.3|0
1646199460000|2022-03-02 05:37:40|44577.3|44537.3|44577.3|44537.3|44577.3|44537.3|44577.3|44537.3|0
1646199500000|2022-03-02 05:38:20|44576.8|44536.8|44581.8|44541.8|44581.8|44541.8|44576.8|44536.8|0
1646199510000|2022-03-02 05:38:30|44586.8|44546.8|44587.3|44547.3|44596.4|44556.4|44586.8|44546.8|1
1646199530000|2022-03-02 05:38:50|44587.7|44547.7|44567.7|44527.7|44587.7|44547.7|44567.7|44527.7|0
1646199540000|2022-03-02 05:39:00|44572.3|44532.3|44572.7|44532.7|44572.7|44532.7|44572.3|44532.3|0
1646199550000|2022-03-02 05:39:10|44577.3|44537.3|44572.7|44532.7|44577.3|44537.3|44572.7|44532.7|1
1646199560000|2022-03-02 05:39:20|44582.7|44542.7|44583.1|44543.1|44583.1|44543.1|44582.7|44542.7|2
1646199570000|2022-03-02 05:39:30|44578.6|44538.6|44577.7|44537.7|44578.6|44538.6|44577.7|44537.7|0
1646199590000|2022-03-02 05:39:50|44582.3|44542.3|44582.3|44542.3|44582.3|44542.3|44582.3|44542.3|0
1646199600000|2022-03-02 05:40:00|44582.7|44542.7|44578.1|44538.1|44582.7|44542.7|44577.7|44537.7|0
1646199610000|2022-03-02 05:40:10|44587.7|44547.7|44587.7|44547.7|44587.7|44547.7|44587.7|44547.7|1
1646199620000|2022-03-02 05:40:20|44597.7|44557.7|44607.3|44567.3|44607.3|44567.3|44597.7|44557.7|0
1646199630000|2022-03-02 05:40:30|44607.7|44567.7|44607.7|44567.7|44607.7|44567.7|44607.7|44567.7|0
1646199660000|2022-03-02 05:41:00|44617.7|44577.7|44617.7|44577.7|44622.7|44582.7|44617.3|44577.3|1
1646199670000|2022-03-02 05:41:10|44622.7|44582.7|44608.6|44568.6|44627.7|44587.7|44608.6|44568.6|2
1646199690000|2022-03-02 05:41:30|44608.1|44568.1|44608.1|44568.1|44608.1|44568.1|44608.1|44568.1|0
1646199700000|2022-03-02 05:41:40|44612.7|44572.7|44608.1|44568.1|44612.7|44572.7|44608.1|44568.1|0
1646199710000|2022-03-02 05:41:50|44612.7|44572.7|44608.1|44568.1|44612.7|44572.7|44608.1|44568.1|2
1646199750000|2022-03-02 05:42:30|44607.7|44567.7|44607.2|44567.2|44607.7|44567.7|44602.7|44562.7|2
1646199760000|2022-03-02 05:42:40|44602.7|44562.7|44607.2|44567.2|44607.2|44567.2|44602.7|44562.7|0
1646199780000|2022-03-02 05:43:00|44607.7|44567.7|44612.7|44572.7|44612.7|44572.7|44607.7|44567.7|2
1646199790000|2022-03-02 05:43:10|44608.1|44568.1|44608.1|44568.1|44608.1|44568.1|44608.1|44568.1|0
1646199800000|2022-03-02 05:43:20|44607.7|44567.7|44646.8|44606.8|44646.8|44606.8|44607.7|44567.7|6
1646199810000|2022-03-02 05:43:30|44647.2|44607.2|44647.7|44607.7|44647.7|44607.7|44642.7|44602.7|1
1646199830000|2022-03-02 05:43:50|44643.1|44603.1|44647.2|44607.2|44647.7|44607.7|44642.2|44602.2|3
1646199840000|2022-03-02 05:44:00|44638.1|44598.1|44638.1|44598.1|44638.1|44598.1|44638.1|44598.1|1
1646199850000|2022-03-02 05:44:10|44637.7|44597.7|44637.7|44597.7|44637.7|44597.7|44637.7|44597.7|0
1646199860000|2022-03-02 05:44:20|44642.2|44602.2|44657.7|44617.7|44657.7|44617.7|44642.2|44602.2|2
1646199870000|2022-03-02 05:44:30|44666.8|44626.8|44662.2|44622.2|44667.2|44627.2|44662.2|44622.2|1
1646199880000|2022-03-02 05:44:40|44657.2|44617.2|44647.2|44607.2|44657.2|44617.2|44647.2|44607.2|2
1646199900000|2022-03-02 05:45:00|44642.7|44602.7|44647.2|44607.2|44652.2|44612.2|44642.7|44602.7|1
1646199910000|2022-03-02 05:45:10|44651.8|44611.8|44652.7|44612.7|44657.2|44617.2|44651.8|44611.8|0
1646199920000|2022-03-02 05:45:20|44652.2|44612.2|44652.2|44612.2|44652.2|44612.2|44652.2|44612.2|0
1646199930000|2022-03-02 05:45:30|44643.1|44603.1|44657.7|44617.7|44657.7|44617.7|44643.1|44603.1|1
1646199940000|2022-03-02 05:45:40|44658.1|44618.1|44682.2|44642.2|44682.7|44642.7|44658.1|44618.1|2
1646199950000|2022-03-02 05:45:50|44682.7|44642.7|44682.7|44642.7|44682.7|44642.7|44677.2|44637.2|1
1646199960000|2022-03-02 05:46:00|44692.2|44652.2|44697.7|44657.7|44697.7|44657.7|44692.2|44652.2|2
1646199970000|2022-03-02 05:46:10|44702.2|44662.2|44702.7|44662.7|44702.7|44662.7|44702.2|44662.2|2
1646199980000|2022-03-02 05:46:20|44692.7|44652.7|44702.7|44662.7|44702.7|44662.7|44692.7|44652.7|1
1646200000000|2022-03-02 05:46:40|44707.2|44667.2|44697.7|44657.7|44707.2|44667.2|44697.7|44657.7|3
1646200010000|2022-03-02 05:46:50|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|44706.4|44666.4|3
1646200020000|2022-03-02 05:47:00|44702.7|44662.7|44702.7|44662.7|44702.7|44662.7|44702.7|44662.7|1
1646200030000|2022-03-02 05:47:10|44698.1|44658.1|44698.1|44658.1|44698.1|44658.1|44697.7|44657.7|0
1646200040000|2022-03-02 05:47:20|44702.7|44662.7|44702.7|44662.7|44703.1|44663.1|44702.7|44662.7|0
1646200050000|2022-03-02 05:47:30|44712.2|44672.2|44707.2|44667.2|44712.2|44672.2|44707.2|44667.2|0
1646200060000|2022-03-02 05:47:40|44736.3|44696.3|44727.7|44687.7|44736.3|44696.3|44727.7|44687.7|6
1646200080000|2022-03-02 05:48:00|44727.2|44687.2|44717.2|44677.2|44727.2|44687.2|44717.2|44677.2|2
1646200090000|2022-03-02 05:48:10|44726.8|44686.8|44717.2|44677.2|44727.2|44687.2|44717.2|44677.2|3
1646200100000|2022-03-02 05:48:20|44717.7|44677.7|44707.2|44667.2|44727.2|44687.2|44706.3|44666.3|1
1646200110000|2022-03-02 05:48:30|44717.7|44677.7|44716.8|44676.8|44717.7|44677.7|44712.2|44672.2|2
1646200120000|2022-03-02 05:48:40|44717.2|44677.2|44716.8|44676.8|44717.2|44677.2|44707.2|44667.2|2
1646200130000|2022-03-02 05:48:50|44716.3|44676.3|44707.2|44667.2|44716.3|44676.3|44707.2|44667.2|1
1646200140000|2022-03-02 05:49:00|||||||||1
1646200160000|2022-03-02 05:49:20|44711.8|44671.8|44717.2|44677.2|44722.2|44682.2|44711.8|44671.8|2
1646200170000|2022-03-02 05:49:30|44717.7|44677.7|44721.8|44681.8|44721.8|44681.8|44717.2|44677.2|0
1646200180000|2022-03-02 05:49:40|44722.2|44682.2|44722.2|44682.2|44722.2|44682.2|44722.2|44682.2|0
1646200200000|2022-03-02 05:50:00|44717.2|44677.2|44726.8|44686.8|44726.8|44686.8|44712.2|44672.2|0
1646200210000|2022-03-02 05:50:10|||||||||1
1646200220000|2022-03-02 05:50:20|44727.2|44687.2|44727.2|44687.2|44727.2|44687.2|44727.2|44687.2|0
1646200230000|2022-03-02 05:50:30|44722.6|44682.6|44717.6|44677.6|44722.6|44682.6|44717.6|44677.6|2
1646200240000|2022-03-02 05:50:40|44717.2|44677.2|44717.6|44677.6|44717.6|44677.6|44717.2|44677.2|0
1646200270000|2022-03-02 05:51:10|44717.2|44677.2|44717.6|44677.6|44727.2|44687.2|44712.2|44672.2|4
1646200280000|2022-03-02 05:51:20|44722.2|44682.2|44732.2|44692.2|44732.2|44692.2|44717.6|44677.6|3
1646200290000|2022-03-02 05:51:30|44737.2|44697.2|44727.2|44687.2|44738.1|44698.1|44727.2|44687.2|2
1646200300000|2022-03-02 05:51:40|44727.6|44687.6|44727.2|44687.2|44727.6|44687.6|44727.2|44687.2|0
1646200330000|2022-03-02 05:52:10|44722.6|44682.6|44703.1|44663.1|44722.6|44682.6|44702.6|44662.6|2
1646200340000|2022-03-02 05:52:20|44702.6|44662.6|44693.1|44653.1|44702.6|44662.6|44693.1|44653.1|1
1646200350000|2022-03-02 05:52:30|44697.6|44657.6|44697.6|44657.6|44697.6|44657.6|44697.6|44657.6|1
1646200390000|2022-03-02 05:53:10|44697.2|44657.2|44697.2|44657.2|44697.2|44657.2|44697.2|44657.2|0
1646200420000|2022-03-02 05:53:40|44692.6|44652.6|44697.2|44657.2|44697.2|44657.2|44692.2|44652.2|1
1646200440000|2022-03-02 05:54:00|44678.1|44638.1|44677.2|44637.2|44678.1|44638.1|44677.2|44637.2|3
1646200450000|2022-03-02 05:54:10|44681.8|44641.8|44686.8|44646.8|44686.8|44646.8|44681.8|44641.8|1
1646200460000|2022-03-02 05:54:20|44687.2|44647.2|44696.8|44656.8|44696.8|44656.8|44686.8|44646.8|0
1646200470000|2022-03-02 05:54:30|44702.2|44662.2|44707.6|44667.6|44712.2|44672.2|44702.2|44662.2|1
1646200480000|2022-03-02 05:54:40|44707.2|44667.2|44707.6|44667.6|44707.6|44667.6|44707.2|44667.2|0
1646200490000|2022-03-02 05:54:50|44707.2|44667.2|44707.2|44667.2|44707.6|44667.6|44707.2|44667.2|0
1646200500000|2022-03-02 05:55:00|44712.2|44672.2|44717.2|44677.2|44717.2|44677.2|44712.2|44672.2|0
1646200510000|2022-03-02 05:55:10|44722.2|44682.2|44708.1|44668.1|44722.2|44682.2|44708.1|44668.1|5
1646200520000|2022-03-02 05:55:20|44707.6|44667.6|44727.2|44687.2|44727.6|44687.6|44707.6|44667.6|3
1646200530000|2022-03-02 05:55:30|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|44722.6|44682.6|0
1646200540000|2022-03-02 05:55:40|44722.6|44682.6|44717.2|44677.2|44722.6|44682.6|44717.2|44677.2|0
1646200550000|2022-03-02 05:55:50|44727.2|44687.2|44717.2|44677.2|44727.6|44687.6|44717.2|44677.2|0
1646200560000|2022-03-02 05:56:00|44707.6|44667.6|44707.6|44667.6|44707.6|44667.6|44707.6|44667.6|0
1646200570000|2022-03-02 05:56:10|44697.6|44657.6|44697.2|44657.2|44697.6|44657.6|44697.2|44657.2|0
1646200590000|2022-03-02 05:56:30|44701.7|44661.7|44707.6|44667.6|44707.6|44667.6|44701.7|44661.7|0
1646200610000|2022-03-02 05:56:50|44698.1|44658.1|44698.1|44658.1|44698.1|44658.1|44698.1|44658.1|2
1646200620000|2022-03-02 05:57:00|44697.6|44657.6|44692.2|44652.2|44697.6|44657.6|44692.2|44652.2|0
1646200630000|2022-03-02 05:57:10|44707.2|44667.2|44697.6|44657.6|44707.6|44667.6|44697.2|44657.2|2
1646200650000|2022-03-02 05:57:30|44697.2|44657.2|44697.2|44657.2|44697.2|44657.2|44697.2|44657.2|0
1646200660000|2022-03-02 05:57:40|44697.6|44657.6|44697.6|44657.6|44697.6|44657.6|44697.6|44657.6|0
1646200700000|2022-03-02 05:58:20|44697.2|44657.2|44692.2|44652.2|44697.2|44657.2|44692.2|44652.2|0
1646200720000|2022-03-02 05:58:40|44697.2|44657.2|44692.2|44652.2|44697.2|44657.2|44692.2|44652.2|2
1646200730000|2022-03-02 05:58:50|44697.2|44657.2|44703|44663|44712.6|44672.6|44697.2|44657.2|3
1646200740000|2022-03-02 05:59:00|44702.2|44662.2|44697.6|44657.6|44702.2|44662.2|44697.6|44657.6|0
1646200750000|2022-03-02 05:59:10|44693|44653|44697.6|44657.6|44697.6|44657.6|44692.6|44652.6|1
1646200760000|2022-03-02 05:59:20|44693|44653|44692.6|44652.6|44693|44653|44692.6|44652.6|0
1646200770000|2022-03-02 05:59:30|44697.2|44657.2|44697.2|44657.2|44697.6|44657.6|44697.2|44657.2|0
1646200780000|2022-03-02 05:59:40|44697.6|44657.6|44692.6|44652.6|44702.2|44662.2|44692.6|44652.6|0
1646200790000|2022-03-02 05:59:50|44706.7|44666.7|44697.6|44657.6|44706.7|44666.7|44697.2|44657.2|2
1646200800000|2022-03-02 06:00:00|44702.6|44662.6|44697.6|44657.6|44707.2|44667.2|44697.6|44657.6|1
1646200810000|2022-03-02 06:00:10|44698|44658|44712.2|44672.2|44712.6|44672.6|44698|44658|0
1646200820000|2022-03-02 06:00:20|44707.6|44667.6|44708|44668|44708|44668|44707.6|44667.6|0
1646200830000|2022-03-02 06:00:30|44717.2|44677.2|44708.5|44668.5|44717.6|44677.6|44708.5|44668.5|1
1646200840000|2022-03-02 06:00:40|44707.6|44667.6|44717.2|44677.2|44717.6|44677.6|44707.6|44667.6|0
1646200850000|2022-03-02 06:00:50|44717.6|44677.6|44717.6|44677.6|44717.6|44677.6|44717.6|44677.6|0
1646200860000|2022-03-02 06:01:00|44718|44678|44707.6|44667.6|44718|44678|44707.6|44667.6|1
1646200880000|2022-03-02 06:01:20|44713.5|44673.5|44717.6|44677.6|44717.6|44677.6|44712.6|44672.6|1
1646200890000|2022-03-02 06:01:30|44712.6|44672.6|44708|44668|44712.6|44672.6|44708|44668|0
1646200900000|2022-03-02 06:01:40|44707.6|44667.6|44707.6|44667.6|44707.6|44667.6|44707.6|44667.6|0
1646200910000|2022-03-02 06:01:50|44707.2|44667.2|44707.6|44667.6|44707.6|44667.6|44707.2|44667.2|0
1646200920000|2022-03-02 06:02:00|44712.2|44672.2|44707.6|44667.6|44712.6|44672.6|44707.6|44667.6|0
1646200930000|2022-03-02 06:02:10|44703|44663|44702.6|44662.6|44707.6|44667.6|44698|44658|3
1646200940000|2022-03-02 06:02:20|44698|44658|44697.6|44657.6|44702.6|44662.6|44693|44653|2
1646200950000|2022-03-02 06:02:30|44698|44658|44698|44658|44698|44658|44697.6|44657.6|0
1646200960000|2022-03-02 06:02:40|44702.6|44662.6|44698|44658|44707.6|44667.6|44698|44658|1
1646200980000|2022-03-02 06:03:00|44697.6|44657.6|44718|44678|44718|44678|44697.6|44657.6|1
1646200990000|2022-03-02 06:03:10|44717.2|44677.2|44718|44678|44722.6|44682.6|44717.2|44677.2|0
1646201000000|2022-03-02 06:03:20|44722.6|44682.6|44742.6|44702.6|44742.6|44702.6|44722.6|44682.6|4
1646201010000|2022-03-02 06:03:30|44737.2|44697.2|44733|44693|44737.2|44697.2|44732.6|44692.6|0
1646201020000|2022-03-02 06:03:40|44732.6|44692.6|44727.2|44687.2|44732.6|44692.6|44717.2|44677.2|13
1646201030000|2022-03-02 06:03:50|44727.6|44687.6|44722.6|44682.6|44727.6|44687.6|44722.6|44682.6|0
1646201040000|2022-03-02 06:04:00|44727.2|44687.2|44718|44678|44727.6|44687.6|44718|44678|0
1646201050000|2022-03-02 06:04:10|44707.6|44667.6|44707.6|44667.6|44707.6|44667.6|44707.6|44667.6|1
1646201070000|2022-03-02 06:04:30|44703|44663|44703|44663|44703|44663|44703|44663|0
1646201080000|2022-03-02 06:04:40|44697.6|44657.6|44697.6|44657.6|44697.6|44657.6|44697.6|44657.6|0
1646201090000|2022-03-02 06:04:50|44697.1|44657.1|44697.1|44657.1|44697.1|44657.1|44697.1|44657.1|0
1646201100000|2022-03-02 06:05:00|44697.6|44657.6|44692.6|44652.6|44697.6|44657.6|44692.6|44652.6|2
1646201110000|2022-03-02 06:05:10|44697.1|44657.1|44708|44668|44708|44668|44697.1|44657.1|1
1646201120000|2022-03-02 06:05:20|44707.6|44667.6|44713|44673|44713|44673|44707.6|44667.6|0
1646201130000|2022-03-02 06:05:30|44712.1|44672.1|44698|44658|44717.1|44677.1|44698|44658|0
1646201140000|2022-03-02 06:05:40|44692.6|44652.6|44692.6|44652.6|44692.6|44652.6|44692.6|44652.6|0
1646201150000|2022-03-02 06:05:50|44697.6|44657.6|44697.6|44657.6|44697.6|44657.6|44697.6|44657.6|3
1646201160000|2022-03-02 06:06:00|44697.1|44657.1|44697.6|44657.6|44697.6|44657.6|44697.1|44657.1|0
1646201180000|2022-03-02 06:06:20|44707.1|44667.1|44707.1|44667.1|44707.1|44667.1|44707.1|44667.1|2
1646201220000|2022-03-02 06:07:00|44701.7|44661.7|44697.1|44657.1|44701.7|44661.7|44697.1|44657.1|0
1646201230000|2022-03-02 06:07:10|44697.6|44657.6|44706.7|44666.7|44706.7|44666.7|44697.1|44657.1|1
1646201250000|2022-03-02 06:07:30|44702.1|44662.1|44697.6|44657.6|44702.1|44662.1|44697.6|44657.6|0
1646201260000|2022-03-02 06:07:40|44697.1|44657.1|44692.1|44652.1|44702.1|44662.1|44692.1|44652.1|0
1646201270000|2022-03-02 06:07:50|44697.1|44657.1|44697.1|44657.1|44702.1|44662.1|44697.1|44657.1|2
1646201290000|2022-03-02 06:08:10|44701.7|44661.7|44697.1|44657.1|44701.7|44661.7|44697.1|44657.1|1
1646201300000|2022-03-02 06:08:20|44701.7|44661.7|44697.1|44657.1|44702.1|44662.1|44697.1|44657.1|1
1646201310000|2022-03-02 06:08:30|44687.6|44647.6|44677.1|44637.1|44687.6|44647.6|44677.1|44637.1|3
1646201320000|2022-03-02 06:08:40|44672.6|44632.6|44677.6|44637.6|44682.1|44642.1|44667.1|44627.1|2
1646201330000|2022-03-02 06:08:50|44677.1|44637.1|44667.1|44627.1|44677.1|44637.1|44667.1|44627.1|1
1646201340000|2022-03-02 06:09:00|44662.1|44622.1|44662.1|44622.1|44662.1|44622.1|44662.1|44622.1|0
1646201350000|2022-03-02 06:09:10|44657.6|44617.6|44657.6|44617.6|44657.6|44617.6|44657.6|44617.6|0
1646201360000|2022-03-02 06:09:20|44662.1|44622.1|44662.1|44622.1|44662.1|44622.1|44662.1|44622.1|0
1646201370000|2022-03-02 06:09:30|44667.1|44627.1|44667.1|44627.1|44667.1|44627.1|44667.1|44627.1|1
1646201380000|2022-03-02 06:09:40|44671.7|44631.7|44667.1|44627.1|44672.1|44632.1|44667.1|44627.1|0
1646201390000|2022-03-02 06:09:50|44672.1|44632.1|44671.7|44631.7|44677.1|44637.1|44668|44628|1
1646201400000|2022-03-02 06:10:00|44672.1|44632.1|44677.1|44637.1|44686.7|44646.7|44672.1|44632.1|2
1646201410000|2022-03-02 06:10:10|44682.1|44642.1|44682.1|44642.1|44686.7|44646.7|44682.1|44642.1|1
1646201420000|2022-03-02 06:10:20|44677.1|44637.1|44677.1|44637.1|44677.1|44637.1|44677.1|44637.1|0
1646201430000|2022-03-02 06:10:30|44682.1|44642.1|44677.1|44637.1|44682.1|44642.1|44677.1|44637.1|0
1646201460000|2022-03-02 06:11:00|44668|44628|44657.6|44617.6|44672.1|44632.1|44657.6|44617.6|1
1646201470000|2022-03-02 06:11:10|44661.7|44621.7|44662.1|44622.1|44662.1|44622.1|44661.7|44621.7|0
1646201480000|2022-03-02 06:11:20|44657.1|44617.1|44662.1|44622.1|44662.1|44622.1|44652.6|44612.6|1
1646201490000|2022-03-02 06:11:30|44667.1|44627.1|44667.1|44627.1|44667.1|44627.1|44667.1|44627.1|0
1646201500000|2022-03-02 06:11:40|44671.7|44631.7|44672.1|44632.1|44672.1|44632.1|44667.1|44627.1|1
1646201510000|2022-03-02 06:11:50|44676.7|44636.7|44662.1|44622.1|44677.1|44637.1|44662.1|44622.1|1
1646201520000|2022-03-02 06:12:00|44666.7|44626.7|44667.1|44627.1|44667.1|44627.1|44666.7|44626.7|0
1646201530000|2022-03-02 06:12:10|44657.1|44617.1|44657.1|44617.1|44657.1|44617.1|44657.1|44617.1|1
1646201540000|2022-03-02 06:12:20|44647.1|44607.1|44647.1|44607.1|44647.1|44607.1|44647.1|44607.1|1
1646201560000|2022-03-02 06:12:40|44642.1|44602.1|44642.1|44602.1|44642.1|44602.1|44632.1|44592.1|1
1646201570000|2022-03-02 06:12:50|44637.6|44597.6|44642.1|44602.1|44646.7|44606.7|44637.1|44597.1|0
1646201580000|2022-03-02 06:13:00|44637.6|44597.6|44637.6|44597.6|44637.6|44597.6|44637.6|44597.6|1
1646201590000|2022-03-02 06:13:10|44637.1|44597.1|44637.1|44597.1|44637.1|44597.1|44637.1|44597.1|0
1646201600000|2022-03-02 06:13:20|44641.7|44601.7|44642.1|44602.1|44642.1|44602.1|44641.7|44601.7|0
1646201610000|2022-03-02 06:13:30|44646.7|44606.7|44647.1|44607.1|44647.1|44607.1|44646.7|44606.7|0
1646201630000|2022-03-02 06:13:50|44651.7|44611.7|44647.1|44607.1|44652.1|44612.1|44647.1|44607.1|0
1646201640000|2022-03-02 06:14:00|44642.1|44602.1|44647.1|44607.1|44647.1|44607.1|44642.1|44602.1|1
1646201650000|2022-03-02 06:14:10|44652.1|44612.1|44656.7|44616.7|44656.7|44616.7|44652.1|44612.1|2
1646201660000|2022-03-02 06:14:20|44652.1|44612.1|44652.1|44612.1|44652.1|44612.1|44652.1|44612.1|0
1646201670000|2022-03-02 06:14:30|44651.7|44611.7|44656.7|44616.7|44656.7|44616.7|44651.7|44611.7|0
1646201700000|2022-03-02 06:15:00|44647.1|44607.1|44647.1|44607.1|44647.1|44607.1|44647.1|44607.1|1
1646201710000|2022-03-02 06:15:10|44642.5|44602.5|44642.1|44602.1|44642.5|44602.5|44642.1|44602.1|0
1646201720000|2022-03-02 06:15:20|||||||||1
1646201730000|2022-03-02 06:15:30|44637.1|44597.1|44617.1|44577.1|44637.1|44597.1|44617.1|44577.1|5
1646201740000|2022-03-02 06:15:40|44621.7|44581.7|44617.1|44577.1|44621.7|44581.7|44617.1|44577.1|2
1646201750000|2022-03-02 06:15:50|44608|44568|44617.1|44577.1|44617.1|44577.1|44607.1|44567.1|3
1646201770000|2022-03-02 06:16:10|44626.7|44586.7|44622.1|44582.1|44627.1|44587.1|44622.1|44582.1|1
1646201780000|2022-03-02 06:16:20|44621.7|44581.7|44617.1|44577.1|44622.1|44582.1|44612.5|44572.5|1
1646201810000|2022-03-02 06:16:50|||||||||5
1646201820000|2022-03-02 06:17:00|44636.7|44596.7|44627.1|44587.1|44636.7|44596.7|44627.1|44587.1|0
1646201850000|2022-03-02 06:17:30|44636.7|44596.7|44637.1|44597.1|44637.1|44597.1|44636.7|44596.7|0
1646201860000|2022-03-02 06:17:40|44651.7|44611.7|44657.1|44617.1|44657.1|44617.1|44647.1|44607.1|1
1646201870000|2022-03-02 06:17:50|44661.7|44621.7|44661.7|44621.7|44661.7|44621.7|44661.7|44621.7|0
1646201880000|2022-03-02 06:18:00|44667.1|44627.1|44667.1|44627.1|44667.1|44627.1|44667.1|44627.1|6
1646201900000|2022-03-02 06:18:20|44671.7|44631.7|44647.1|44607.1|44671.7|44631.7|44647.1|44607.1|2
1646201930000|2022-03-02 06:18:50|44656.2|44616.2|44657.1|44617.1|44657.1|44617.1|44656.2|44616.2|0
1646201950000|2022-03-02 06:19:10|44662.5|44622.5|44671.6|44631.6|44677.1|44637.1|44662.5|44622.5|0
1646201960000|2022-03-02 06:19:20|44672.1|44632.1|44677.1|44637.1|44682.1|44642.1|44672.1|44632.1|1
1646201970000|2022-03-02 06:19:30|44672.5|44632.5|44667.1|44627.1|44672.5|44632.5|44667.1|44627.1|0
1646201990000|2022-03-02 06:19:50|44671.6|44631.6|44671.6|44631.6|44671.6|44631.6|44671.6|44631.6|0
1646202000000|2022-03-02 06:20:00|44672.1|44632.1|44677.1|44637.1|44677.1|44637.1|44672.1|44632.1|0
1646202010000|2022-03-02 06:20:10|44677.5|44637.5|44687.1|44647.1|44687.1|44647.1|44677.5|44637.5|2
1646202030000|2022-03-02 06:20:30|44682.5|44642.5|44677.1|44637.1|44687.1|44647.1|44677.1|44637.1|0
1646202040000|2022-03-02 06:20:40|44681.6|44641.6|44682.1|44642.1|44682.1|44642.1|44681.6|44641.6|0
1646202050000|2022-03-02 06:20:50|44687.1|44647.1|44682.1|44642.1|44692.1|44652.1|44682.1|44642.1|2
1646202060000|2022-03-02 06:21:00|44683.4|44643.4|44697.1|44657.1|44706.6|44666.6|44683.4|44643.4|15
1646202070000|2022-03-02 06:21:10|44702.1|44662.1|44706.6|44666.6|44706.6|44666.6|44696.6|44656.6|3
1646202080000|2022-03-02 06:21:20|44706.2|44666.2|44706.2|44666.2|44706.2|44666.2|44706.2|44666.2|0
1646202090000|2022-03-02 06:21:30|44701.6|44661.6|44696.6|44656.6|44701.6|44661.6|44692.1|44652.1|2
1646202100000|2022-03-02 06:21:40|44701.6|44661.6|44706.2|44666.2|44706.2|44666.2|44701.6|44661.6|1
1646202120000|2022-03-02 06:22:00|44696.6|44656.6|44696.6|44656.6|44696.6|44656.6|44696.6|44656.6|0
1646202130000|2022-03-02 06:22:10|44701.2|44661.2|44701.6|44661.6|44701.6|44661.6|44701.2|44661.2|0
1646202140000|2022-03-02 06:22:20|44697.1|44657.1|44686.2|44646.2|44697.1|44657.1|44686.2|44646.2|1
1646202180000|2022-03-02 06:23:00|44690.8|44650.8|44686.2|44646.2|44690.8|44650.8|44686.2|44646.2|0
1646202190000|2022-03-02 06:23:10|44681.6|44641.6|44671.6|44631.6|44681.6|44641.6|44671.6|44631.6|0
1646202200000|2022-03-02 06:23:20|44676.6|44636.6|44681.6|44641.6|44681.6|44641.6|44676.6|44636.6|1
1646202210000|2022-03-02 06:23:30|44686.2|44646.2|44676.6|44636.6|44686.2|44646.2|44676.6|44636.6|0
1646202220000|2022-03-02 06:23:40|44657.1|44617.1|44657.1|44617.1|44662.1|44622.1|44657.1|44617.1|9
1646202230000|2022-03-02 06:23:50|44641.6|44601.6|44641.6|44601.6|44641.6|44601.6|44641.6|44601.6|2
1646202240000|2022-03-02 06:24:00|44656.6|44616.6|44646.6|44606.6|44656.6|44616.6|44646.2|44606.2|1
1646202260000|2022-03-02 06:24:20|44637.1|44597.1|44627.1|44587.1|44637.1|44597.1|44627.1|44587.1|2
1646202270000|2022-03-02 06:24:30|44637.1|44597.1|44637.1|44597.1|44637.1|44597.1|44637.1|44597.1|1
1646202280000|2022-03-02 06:24:40|44647.1|44607.1|44647.1|44607.1|44647.1|44607.1|44647.1|44607.1|1
1646202290000|2022-03-02 06:24:50|44637.5|44597.5|44637.1|44597.1|44637.5|44597.5|44637.1|44597.1|1
1646202310000|2022-03-02 06:25:10|44632.5|44592.5|44637.1|44597.1|44637.1|44597.1|44632.5|44592.5|2
1646202340000|2022-03-02 06:25:40|44632.5|44592.5|44632.1|44592.1|44632.5|44592.5|44632.1|44592.1|0
1646202360000|2022-03-02 06:26:00|44632.9|44592.9|44632.9|44592.9|44632.9|44592.9|44632.9|44592.9|1
1646202370000|2022-03-02 06:26:10|44642.1|44602.1|44642.1|44602.1|44642.1|44602.1|44642.1|44602.1|0
1646202380000|2022-03-02 06:26:20|44646.6|44606.6|44656.6|44616.6|44656.6|44616.6|44646.6|44606.6|0
1646202390000|2022-03-02 06:26:30|44657.1|44617.1|44657.1|44617.1|44657.1|44617.1|44657.1|44617.1|0
1646202400000|2022-03-02 06:26:40|44661.6|44621.6|44662.1|44622.1|44662.1|44622.1|44661.6|44621.6|0
1646202410000|2022-03-02 06:26:50|44661.6|44621.6|44657.1|44617.1|44661.6|44621.6|44657.1|44617.1|1
1646202440000|2022-03-02 06:27:20|44667.1|44627.1|44666.6|44626.6|44667.1|44627.1|44666.6|44626.6|0
1646202450000|2022-03-02 06:27:30|44667.1|44627.1|44676.2|44636.2|44676.2|44636.2|44666.6|44626.6|0
1646202460000|2022-03-02 06:27:40|44677|44637|44686.6|44646.6|44687|44647|44677|44637|0
1646202470000|2022-03-02 06:27:50|44687|44647|44677|44637|44687|44647|44677|44637|1
1646202530000|2022-03-02 06:28:50|44681.6|44641.6|44686.6|44646.6|44687|44647|44681.6|44641.6|1
1646202540000|2022-03-02 06:29:00|44682|44642|44696.6|44656.6|44696.6|44656.6|44682|44642|0
1646202550000|2022-03-02 06:29:10|44701.6|44661.6|44687.5|44647.5|44701.6|44661.6|44687.5|44647.5|2
1646202560000|2022-03-02 06:29:20|44682.9|44642.9|44682.5|44642.5|44682.9|44642.9|44682.5|44642.5|0
1646202570000|2022-03-02 06:29:30|44687.5|44647.5|44687.5|44647.5|44687.5|44647.5|44687.5|44647.5|1
1646202590000|2022-03-02 06:29:50|44682.9|44642.9|44682.9|44642.9|44682.9|44642.9|44682.9|44642.9|0
1646202600000|2022-03-02 06:30:00|44682.5|44642.5|44682.5|44642.5|44682.5|44642.5|44682.5|44642.5|0
1646202610000|2022-03-02 06:30:10|44687|44647|44687.5|44647.5|44687.5|44647.5|44687|44647|0
1646202620000|2022-03-02 06:30:20|44682.5|44642.5|44682.5|44642.5|44682.5|44642.5|44682.5|44642.5|0
1646202630000|2022-03-02 06:30:30|44687.5|44647.5|44692|44652|44692|44652|44687.5|44647.5|1
1646202640000|2022-03-02 06:30:40|44687.5|44647.5|44687.5|44647.5|44687.5|44647.5|44687.5|44647.5|0
1646202650000|2022-03-02 06:30:50|44678.4|44638.4|44687|44647|44687|44647|44677.5|44637.5|0
1646202670000|2022-03-02 06:31:10|44686.6|44646.6|44682|44642|44686.6|44646.6|44677.5|44637.5|0
1646202680000|2022-03-02 06:31:20|44677.5|44637.5|44677.5|44637.5|44682|44642|44677.5|44637.5|3
1646202700000|2022-03-02 06:31:40|44691.2|44651.2|44677.5|44637.5|44691.2|44651.2|44677.5|44637.5|3
1646202730000|2022-03-02 06:32:10|44672.9|44632.9|44657.5|44617.5|44672.9|44632.9|44657.5|44617.5|0
1646202740000|2022-03-02 06:32:20|44657|44617|44657|44617|44657|44617|44657|44617|0
1646202750000|2022-03-02 06:32:30|44652.5|44612.5|44652.5|44612.5|44657|44617|44647.5|44607.5|1
1646202760000|2022-03-02 06:32:40|44657|44617|44652|44612|44657|44617|44652|44612|0
1646202770000|2022-03-02 06:32:50|44656.6|44616.6|44667|44627|44667|44627|44656.6|44616.6|1
1646202780000|2022-03-02 06:33:00|44676.6|44636.6|44666.6|44626.6|44676.6|44636.6|44666.6|44626.6|0
1646202790000|2022-03-02 06:33:10|44681.1|44641.1|44682|44642|44682|44642|44677|44637|1
1646202800000|2022-03-02 06:33:20|44686.6|44646.6|44677.5|44637.5|44687|44647|44677.5|44637.5|1
1646202810000|2022-03-02 06:33:30|44677|44637|44672|44632|44677|44637|44672|44632|0
1646202820000|2022-03-02 06:33:40|44676.6|44636.6|44677|44637|44677|44637|44676.6|44636.6|1
1646202830000|2022-03-02 06:33:50|44681.6|44641.6|44682|44642|44682|44642|44681.6|44641.6|0
1646202840000|2022-03-02 06:34:00|44686.6|44646.6|44682|44642|44687|44647|44682|44642|0
1646202870000|2022-03-02 06:34:30|44682.5|44642.5|44696.6|44656.6|44696.6|44656.6|44682.5|44642.5|3
1646202880000|2022-03-02 06:34:40|44697|44657|44706.6|44666.6|44706.6|44666.6|44697|44657|2
1646202890000|2022-03-02 06:34:50|44712|44672|44712|44672|44712|44672|44712|44672|0
1646202920000|2022-03-02 06:35:20|44707.5|44667.5|44707|44667|44707.5|44667.5|44707|44667|0
1646202930000|2022-03-02 06:35:30|44702|44662|44717.5|44677.5|44717.5|44677.5|44702|44662|1
1646202940000|2022-03-02 06:35:40|44717|44677|44717|44677|44717|44677|44717|44677|0
1646202960000|2022-03-02 06:36:00|44712.5|44672.5|44717|44677|44717|44677|44712|44672|1
1646202980000|2022-03-02 06:36:20|44721.6|44681.6|44717|44677|44722|44682|44716.6|44676.6|1
1646202990000|2022-03-02 06:36:30|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|0
1646203000000|2022-03-02 06:36:40|44717|44677|44722|44682|44722|44682|44716.6|44676.6|0
1646203010000|2022-03-02 06:36:50|44727|44687|44727|44687|44727|44687|44727|44687|2
1646203030000|2022-03-02 06:37:10|44726.6|44686.6|44731.6|44691.6|44731.6|44691.6|44726.6|44686.6|0
1646203040000|2022-03-02 06:37:20|44732|44692|44731.6|44691.6|44737|44697|44727|44687|1
1646203050000|2022-03-02 06:37:30|44727|44687|44736.6|44696.6|44737|44697|44722|44682|1
1646203060000|2022-03-02 06:37:40|44737|44697|44737|44697|44737|44697|44732|44692|1
1646203070000|2022-03-02 06:37:50|44732.4|44692.4|44737|44697|44737|44697|44732.4|44692.4|0
1646203080000|2022-03-02 06:38:00|44732.4|44692.4|44732|44692|44732.4|44692.4|44732|44692|0
1646203090000|2022-03-02 06:38:10|44737|44697|44742|44702|44746.6|44706.6|44737|44697|2
1646203100000|2022-03-02 06:38:20|44742.4|44702.4|44732.4|44692.4|44742.4|44702.4|44727.4|44687.4|0
1646203110000|2022-03-02 06:38:30|44723.3|44683.3|44737.4|44697.4|44737.4|44697.4|44723.3|44683.3|1
1646203120000|2022-03-02 06:38:40|44742|44702|44747|44707|44747|44707|44742|44702|1
1646203130000|2022-03-02 06:38:50|44737.4|44697.4|44737|44697|44737.4|44697.4|44737|44697|4
1646203140000|2022-03-02 06:39:00|44732|44692|44732|44692|44732|44692|44732|44692|0
1646203150000|2022-03-02 06:39:10|44736.6|44696.6|44737|44697|44737|44697|44732|44692|1
1646203160000|2022-03-02 06:39:20|44737.4|44697.4|44747|44707|44747|44707|44737.4|44697.4|1
1646203170000|2022-03-02 06:39:30|44757|44717|44752|44712|44757|44717|44752|44712|1
1646203180000|2022-03-02 06:39:40|44752.4|44712.4|44757|44717|44757|44717|44752|44712|1
1646203190000|2022-03-02 06:39:50|44761.6|44721.6|44771.1|44731.1|44771.1|44731.1|44761.6|44721.6|8
1646203200000|2022-03-02 06:40:00|44772|44732|44782.4|44742.4|44787.4|44747.4|44771.6|44731.6|6
1646203210000|2022-03-02 06:40:10|44791.6|44751.6|44777.4|44737.4|44791.6|44751.6|44777.4|44737.4|1
1646203220000|2022-03-02 06:40:20|44782|44742|44782.4|44742.4|44782.4|44742.4|44777.9|44737.9|0
1646203230000|2022-03-02 06:40:30|44787|44747|44777|44737|44792|44752|44777|44737|5
1646203240000|2022-03-02 06:40:40|44777.9|44737.9|44762.9|44722.9|44777.9|44737.9|44762.9|44722.9|0
1646203250000|2022-03-02 06:40:50|44762.4|44722.4|44748.3|44708.3|44762.4|44722.4|44748.3|44708.3|9
1646203260000|2022-03-02 06:41:00|44743.8|44703.8|44757.9|44717.9|44757.9|44717.9|44743.8|44703.8|4
1646203270000|2022-03-02 06:41:10|44753.3|44713.3|44752.9|44712.9|44757.9|44717.9|44748.3|44708.3|1
1646203280000|2022-03-02 06:41:20|44748.3|44708.3|44742.9|44702.9|44748.3|44708.3|44742.9|44702.9|1
1646203290000|2022-03-02 06:41:30|44747.9|44707.9|44747.9|44707.9|44747.9|44707.9|44747.9|44707.9|1
1646203300000|2022-03-02 06:41:40|44752.9|44712.9|44762.9|44722.9|44762.9|44722.9|44752.9|44712.9|2
1646203310000|2022-03-02 06:41:50|44767.9|44727.9|44767.9|44727.9|44772.9|44732.9|44767.9|44727.9|1
1646203320000|2022-03-02 06:42:00|44767.4|44727.4|44748.3|44708.3|44767.4|44727.4|44747.9|44707.9|2
1646203350000|2022-03-02 06:42:30|44747.9|44707.9|44747.9|44707.9|44747.9|44707.9|44747.9|44707.9|0
1646203360000|2022-03-02 06:42:40|44743.3|44703.3|44747.9|44707.9|44747.9|44707.9|44742.9|44702.9|4
1646203370000|2022-03-02 06:42:50|||||||||8
1646203380000|2022-03-02 06:43:00|44752.4|44712.4|44727.9|44687.9|44752.4|44712.4|44727.9|44687.9|2
1646203390000|2022-03-02 06:43:10|44728.3|44688.3|44727.9|44687.9|44728.3|44688.3|44727.9|44687.9|0
1646203400000|2022-03-02 06:43:20|44748.3|44708.3|44757.9|44717.9|44758.3|44718.3|44747.9|44707.9|4
1646203410000|2022-03-02 06:43:30|44758.3|44718.3|44757.9|44717.9|44758.3|44718.3|44753.7|44713.7|2
1646203440000|2022-03-02 06:44:00|44749.2|44709.2|44737.9|44697.9|44749.2|44709.2|44737.9|44697.9|2
1646203460000|2022-03-02 06:44:20|44738.3|44698.3|44738.3|44698.3|44738.3|44698.3|44737.9|44697.9|0
1646203470000|2022-03-02 06:44:30|44747.9|44707.9|44757.9|44717.9|44758.3|44718.3|44747.9|44707.9|2
1646203480000|2022-03-02 06:44:40|44758.3|44718.3|44757.9|44717.9|44758.3|44718.3|44757.9|44717.9|0
1646203490000|2022-03-02 06:44:50|44762.9|44722.9|44762.9|44722.9|44762.9|44722.9|44762.9|44722.9|0
1646203500000|2022-03-02 06:45:00|44767.4|44727.4|44758.3|44718.3|44772.9|44732.9|44753.3|44713.3|10
1646203510000|2022-03-02 06:45:10|44757.9|44717.9|44757.9|44717.9|44758.3|44718.3|44757.9|44717.9|1
1646203520000|2022-03-02 06:45:20|44762.9|44722.9|44793.3|44753.3|44797.9|44757.9|44762.9|44722.9|3
1646203530000|2022-03-02 06:45:30|44797.9|44757.9|44803.3|44763.3|44803.3|44763.3|44797.9|44757.9|1
1646203540000|2022-03-02 06:45:40|44828.7|44788.7|44838.7|44798.7|44838.7|44798.7|44828.7|44788.7|16
1646203550000|2022-03-02 06:45:50|44839.2|44799.2|44828.7|44788.7|44839.2|44799.2|44828.7|44788.7|0
1646203560000|2022-03-02 06:46:00|44824.2|44784.2|44808.7|44768.7|44824.2|44784.2|44804.2|44764.2|1
1646203570000|2022-03-02 06:46:10|44804.2|44764.2|44808.7|44768.7|44808.7|44768.7|44804.2|44764.2|0
1646203580000|2022-03-02 06:46:20|44809.2|44769.2|44837.8|44797.8|44837.8|44797.8|44809.2|44769.2|21
1646203590000|2022-03-02 06:46:30|44838.3|44798.3|44839.2|44799.2|44842.8|44802.8|44838.3|44798.3|2
1646203600000|2022-03-02 06:46:40|44837.8|44797.8|44832.8|44792.8|44837.8|44797.8|44827.8|44787.8|0
1646203610000|2022-03-02 06:46:50|44837.8|44797.8|44827.8|44787.8|44837.8|44797.8|44827.8|44787.8|1
1646203620000|2022-03-02 06:47:00|44828.3|44788.3|44832.8|44792.8|44832.8|44792.8|44822.8|44782.8|2
1646203630000|2022-03-02 06:47:10|44833.3|44793.3|44833.3|44793.3|44833.3|44793.3|44833.3|44793.3|1
1646203640000|2022-03-02 06:47:20|44832.8|44792.8|44837.8|44797.8|44838.3|44798.3|44832.8|44792.8|1
1646203650000|2022-03-02 06:47:30|44842.8|44802.8|44848.3|44808.3|44852.8|44812.8|44842.8|44802.8|15
1646203660000|2022-03-02 06:47:40|44852.8|44812.8|44838.7|44798.7|44862.4|44822.4|44838.3|44798.3|11
1646203670000|2022-03-02 06:47:50|44842.8|44802.8|44838.3|44798.3|44842.8|44802.8|44838.3|44798.3|2
1646203680000|2022-03-02 06:48:00|44842.8|44802.8|44838.3|44798.3|44842.8|44802.8|44837.8|44797.8|1
1646203690000|2022-03-02 06:48:10|44837.8|44797.8|44838.3|44798.3|44838.3|44798.3|44837.8|44797.8|0
1646203700000|2022-03-02 06:48:20|44837.8|44797.8|44837.8|44797.8|44837.8|44797.8|44833.3|44793.3|0
1646203710000|2022-03-02 06:48:30|44828.3|44788.3|44828.3|44788.3|44828.3|44788.3|44828.3|44788.3|1
1646203720000|2022-03-02 06:48:40|44827.8|44787.8|44817.8|44777.8|44827.8|44787.8|44812.8|44772.8|4
1646203730000|2022-03-02 06:48:50|44812.8|44772.8|44807.8|44767.8|44817.8|44777.8|44792.8|44752.8|2
1646203740000|2022-03-02 06:49:00|44803.3|44763.3|44797.8|44757.8|44803.3|44763.3|44792.8|44752.8|3
1646203750000|2022-03-02 06:49:10|44798.3|44758.3|44798.3|44758.3|44798.3|44758.3|44797.8|44757.8|0
1646203760000|2022-03-02 06:49:20|44797.8|44757.8|44797.8|44757.8|44797.8|44757.8|44797.8|44757.8|0
1646203770000|2022-03-02 06:49:30|44793.3|44753.3|44797.8|44757.8|44797.8|44757.8|44793.3|44753.3|1
1646203800000|2022-03-02 06:50:00|44798.3|44758.3|44797.8|44757.8|44803.3|44763.3|44792.8|44752.8|4
1646203810000|2022-03-02 06:50:10|44802.8|44762.8|44817.8|44777.8|44817.8|44777.8|44802.8|44762.8|1
1646203820000|2022-03-02 06:50:20|44822.4|44782.4|44822.4|44782.4|44822.4|44782.4|44812.8|44772.8|3
1646203830000|2022-03-02 06:50:30|44822.8|44782.8|44822.8|44782.8|44822.8|44782.8|44813.3|44773.3|0
1646203840000|2022-03-02 06:50:40|44827.8|44787.8|44827.8|44787.8|44828.7|44788.7|44827.4|44787.4|11
1646203850000|2022-03-02 06:50:50|44837.8|44797.8|44827.8|44787.8|44837.8|44797.8|44827.8|44787.8|1
1646203860000|2022-03-02 06:51:00|44823.3|44783.3|44818.3|44778.3|44823.3|44783.3|44818.3|44778.3|0
1646203870000|2022-03-02 06:51:10|44847.4|44807.4|44852.8|44812.8|44852.8|44812.8|44842.8|44802.8|15
1646203880000|2022-03-02 06:51:20|44857.8|44817.8|44852.8|44812.8|44862.8|44822.8|44852.8|44812.8|1
1646203890000|2022-03-02 06:51:30|44857.8|44817.8|44857.8|44817.8|44862.8|44822.8|44857.8|44817.8|3
1646203900000|2022-03-02 06:51:40|44853.3|44813.3|44847.8|44807.8|44853.3|44813.3|44847.8|44807.8|3
1646203910000|2022-03-02 06:51:50|||||||||1
1646203920000|2022-03-02 06:52:00|44827.8|44787.8|44812.8|44772.8|44827.8|44787.8|44812.8|44772.8|12
1646203930000|2022-03-02 06:52:10|44817.8|44777.8|44822.8|44782.8|44822.8|44782.8|44817.8|44777.8|1
1646203940000|2022-03-02 06:52:20|44821.9|44781.9|44827.4|44787.4|44827.4|44787.4|44821.9|44781.9|5
1646203950000|2022-03-02 06:52:30|44831.9|44791.9|44846.9|44806.9|44846.9|44806.9|44831.9|44791.9|3
1646203960000|2022-03-02 06:52:40|44847.4|44807.4|44827.4|44787.4|44847.4|44807.4|44827.4|44787.4|11
1646203970000|2022-03-02 06:52:50|44837.4|44797.4|44846.9|44806.9|44846.9|44806.9|44837.4|44797.4|2
1646203980000|2022-03-02 06:53:00|44841.5|44801.5|44836.9|44796.9|44841.5|44801.5|44836.9|44796.9|5
1646203990000|2022-03-02 06:53:10|44837.4|44797.4|44851.9|44811.9|44851.9|44811.9|44836.9|44796.9|2
1646204000000|2022-03-02 06:53:20|||||||||12
1646204020000|2022-03-02 06:53:40|44852.4|44812.4|44851.9|44811.9|44852.4|44812.4|44851.5|44811.5|0
1646204030000|2022-03-02 06:53:50|44836.9|44796.9|44827.4|44787.4|44836.9|44796.9|44827.4|44787.4|1
1646204040000|2022-03-02 06:54:00|44831.9|44791.9|44833.3|44793.3|44837.8|44797.8|44827.4|44787.4|14
1646204050000|2022-03-02 06:54:10|44832.4|44792.4|44827.8|44787.8|44832.4|44792.4|44827.8|44787.8|1
1646204060000|2022-03-02 06:54:20|44818.3|44778.3|44818.3|44778.3|44818.3|44778.3|44818.3|44778.3|0
1646204070000|2022-03-02 06:54:30|44827.8|44787.8|44837.8|44797.8|44837.8|44797.8|44827.8|44787.8|2
1646204100000|2022-03-02 06:55:00|44833.3|44793.3|44832.8|44792.8|44833.3|44793.3|44827.8|44787.8|1
1646204110000|2022-03-02 06:55:10|44837.4|44797.4|44837.8|44797.8|44837.8|44797.8|44837.4|44797.4|0
1646204120000|2022-03-02 06:55:20|44842.4|44802.4|44846.5|44806.5|44846.5|44806.5|44837.4|44797.4|6
1646204130000|2022-03-02 06:55:30|44847.8|44807.8|44842.4|44802.4|44847.8|44807.8|44842.4|44802.4|0
1646204140000|2022-03-02 06:55:40|44842.8|44802.8|44847.8|44807.8|44847.8|44807.8|44842.8|44802.8|1
1646204170000|2022-03-02 06:56:10|44847.4|44807.4|44857.4|44817.4|44857.8|44817.8|44847.4|44807.4|2
1646204180000|2022-03-02 06:56:20|44852.4|44812.4|44848.2|44808.2|44857.8|44817.8|44847.8|44807.8|1
1646204190000|2022-03-02 06:56:30|44843.7|44803.7|44838.2|44798.2|44843.7|44803.7|44838.2|44798.2|1
1646204200000|2022-03-02 06:56:40|44847.8|44807.8|44848.2|44808.2|44848.2|44808.2|44847.8|44807.8|1
1646204210000|2022-03-02 06:56:50|44849.1|44809.1|44857.8|44817.8|44857.8|44817.8|44849.1|44809.1|0
1646204220000|2022-03-02 06:57:00|44858.2|44818.2|44858.2|44818.2|44862.8|44822.8|44843.2|44803.2|5
1646204230000|2022-03-02 06:57:10|44857.8|44817.8|44872.8|44832.8|44873.2|44833.2|44857.8|44817.8|4
1646204240000|2022-03-02 06:57:20|44868.2|44828.2|44868.2|44828.2|44868.2|44828.2|44867.4|44827.4|0
1646204250000|2022-03-02 06:57:30|44868.7|44828.7|44877.8|44837.8|44877.8|44837.8|44868.7|44828.7|2
1646204260000|2022-03-02 06:57:40|44864.1|44824.1|44862.8|44822.8|44864.1|44824.1|44862.8|44822.8|0
1646204270000|2022-03-02 06:57:50|44848.2|44808.2|44858.7|44818.7|44858.7|44818.7|44848.2|44808.2|4
1646204280000|2022-03-02 06:58:00|44857.8|44817.8|44838.2|44798.2|44857.8|44817.8|44838.2|44798.2|2
1646204290000|2022-03-02 06:58:10|44837.8|44797.8|44837.8|44797.8|44837.8|44797.8|44837.8|44797.8|0
1646204300000|2022-03-02 06:58:20|44838.2|44798.2|44837.8|44797.8|44838.2|44798.2|44837.8|44797.8|0
1646204310000|2022-03-02 06:58:30|44833.2|44793.2|44848.2|44808.2|44848.2|44808.2|44827.8|44787.8|6
1646204320000|2022-03-02 06:58:40|44853.2|44813.2|44853.2|44813.2|44853.2|44813.2|44853.2|44813.2|0
1646204330000|2022-03-02 06:58:50|44848.7|44808.7|44848.7|44808.7|44848.7|44808.7|44848.7|44808.7|0
1646204340000|2022-03-02 06:59:00|44847.8|44807.8|44828.7|44788.7|44848.2|44808.2|44828.7|44788.7|0
1646204350000|2022-03-02 06:59:10|44838.2|44798.2|44838.7|44798.7|44843.2|44803.2|44838.2|44798.2|2
1646204360000|2022-03-02 06:59:20|44834.1|44794.1|44838.7|44798.7|44838.7|44798.7|44834.1|44794.1|2
1646204370000|2022-03-02 06:59:30|44843.7|44803.7|44843.7|44803.7|44843.7|44803.7|44843.7|44803.7|0
1646204380000|2022-03-02 06:59:40|44839.1|44799.1|44838.7|44798.7|44848.7|44808.7|44833.7|44793.7|5
1646204400000|2022-03-02 07:00:00|44828.7|44788.7|44818.7|44778.7|44828.7|44788.7|44818.7|44778.7|1
1646204410000|2022-03-02 07:00:10|44818.2|44778.2|44818.2|44778.2|44818.2|44778.2|44818.2|44778.2|0
1646204420000|2022-03-02 07:00:20|44822.8|44782.8|44818.2|44778.2|44822.8|44782.8|44818.2|44778.2|1
1646204450000|2022-03-02 07:00:50|44828.2|44788.2|44828.2|44788.2|44828.2|44788.2|44828.2|44788.2|1
1646204460000|2022-03-02 07:01:00|44827.8|44787.8|44798.2|44758.2|44827.8|44787.8|44792.8|44752.8|11
1646204470000|2022-03-02 07:01:10|44793.7|44753.7|44798.2|44758.2|44798.2|44758.2|44793.7|44753.7|1
1646204490000|2022-03-02 07:01:30|44798.7|44758.7|44818.2|44778.2|44818.2|44778.2|44798.7|44758.7|2
1646204500000|2022-03-02 07:01:40|44822.8|44782.8|44822.8|44782.8|44828.2|44788.2|44822.8|44782.8|0
1646204510000|2022-03-02 07:01:50|44828.2|44788.2|44827.8|44787.8|44828.2|44788.2|44827.8|44787.8|1
1646204520000|2022-03-02 07:02:00|44828.2|44788.2|44792.3|44752.3|44828.2|44788.2|44778.2|44738.2|16
1646204530000|2022-03-02 07:02:10|44792.8|44752.8|44788.2|44748.2|44798.2|44758.2|44788.2|44748.2|4
1646204540000|2022-03-02 07:02:20|44797.3|44757.3|44798.2|44758.2|44807.3|44767.3|44797.3|44757.3|2
1646204550000|2022-03-02 07:02:30|44797.8|44757.8|44808.2|44768.2|44808.2|44768.2|44797.8|44757.8|1
1646204560000|2022-03-02 07:02:40|44807.8|44767.8|44812.8|44772.8|44812.8|44772.8|44807.8|44767.8|0
1646204570000|2022-03-02 07:02:50|44817.8|44777.8|44828.2|44788.2|44828.2|44788.2|44817.8|44777.8|2
1646204580000|2022-03-02 07:03:00|44832.8|44792.8|44847.3|44807.3|44847.3|44807.3|44817.8|44777.8|30
1646204590000|2022-03-02 07:03:10|44848.7|44808.7|44847.8|44807.8|44858.7|44818.7|44847.8|44807.8|1
1646204600000|2022-03-02 07:03:20|44853.2|44813.2|44858.7|44818.7|44863.7|44823.7|44853.2|44813.2|6
1646204610000|2022-03-02 07:03:30|44863.2|44823.2|44858.7|44818.7|44863.7|44823.7|44858.7|44818.7|0
1646204620000|2022-03-02 07:03:40|44863.2|44823.2|44883.2|44843.2|44883.2|44843.2|44858.7|44818.7|4
1646204630000|2022-03-02 07:03:50|44883.7|44843.7|44888.7|44848.7|44888.7|44848.7|44868.7|44828.7|5
1646204640000|2022-03-02 07:04:00|44898.7|44858.7|44878.7|44838.7|44898.7|44858.7|44859.1|44819.1|7
1646204650000|2022-03-02 07:04:10|44883.7|44843.7|44878.7|44838.7|44883.7|44843.7|44878.7|44838.7|0
1646204660000|2022-03-02 07:04:20|44883.2|44843.2|44887.8|44847.8|44888.7|44848.7|44878.2|44838.2|0
1646204670000|2022-03-02 07:04:30|44888.2|44848.2|44869.1|44829.1|44888.2|44848.2|44869.1|44829.1|0
1646204680000|2022-03-02 07:04:40|44872.8|44832.8|44878.2|44838.2|44878.2|44838.2|44868.2|44828.2|0
1646204690000|2022-03-02 07:04:50|44883.2|44843.2|44883.2|44843.2|44883.2|44843.2|44883.2|44843.2|1
1646204700000|2022-03-02 07:05:00|44883.7|44843.7|44878.7|44838.7|44888.7|44848.7|44873.7|44833.7|4
1646204710000|2022-03-02 07:05:10|44868.7|44828.7|44869.1|44829.1|44869.1|44829.1|44868.2|44828.2|2
1646204720000|2022-03-02 07:05:20|44868.7|44828.7|44865|44825|44873.2|44833.2|44863.7|44823.7|0
1646204730000|2022-03-02 07:05:30|44863.7|44823.7|44868.7|44828.7|44868.7|44828.7|44863.7|44823.7|1
1646204750000|2022-03-02 07:05:50|44868.2|44828.2|44859.1|44819.1|44869.1|44829.1|44853.6|44813.6|2
1646204760000|2022-03-02 07:06:00|44863.6|44823.6|44859.1|44819.1|44873.6|44833.6|44858.2|44818.2|3
1646204770000|2022-03-02 07:06:10|44863.6|44823.6|44869.5|44829.5|44874.1|44834.1|44863.6|44823.6|0
1646204780000|2022-03-02 07:06:20|44869.1|44829.1|44873.6|44833.6|44873.6|44833.6|44869.1|44829.1|0
1646204790000|2022-03-02 07:06:30|44869.1|44829.1|44868.6|44828.6|44869.1|44829.1|44868.6|44828.6|0
1646204820000|2022-03-02 07:07:00|44873.2|44833.2|44863.6|44823.6|44873.6|44833.6|44853.2|44813.2|15
1646204830000|2022-03-02 07:07:10|44859.1|44819.1|44863.6|44823.6|44863.6|44823.6|44859.1|44819.1|0
1646204840000|2022-03-02 07:07:20|44859.1|44819.1|44863.6|44823.6|44863.6|44823.6|44859.1|44819.1|0
1646204850000|2022-03-02 07:07:30|44859.1|44819.1|44869.1|44829.1|44869.1|44829.1|44859.1|44819.1|2
1646204860000|2022-03-02 07:07:40|44864.5|44824.5|44853.6|44813.6|44864.5|44824.5|44853.6|44813.6|5
1646204880000|2022-03-02 07:08:00|44858.6|44818.6|44853.2|44813.2|44858.6|44818.6|44853.2|44813.2|1
1646204890000|2022-03-02 07:08:10|44853.6|44813.6|44853.2|44813.2|44853.6|44813.6|44853.2|44813.2|1
1646204900000|2022-03-02 07:08:20|44852.8|44812.8|44852.8|44812.8|44852.8|44812.8|44852.8|44812.8|3
1646204910000|2022-03-02 07:08:30|44853.2|44813.2|44853.2|44813.2|44853.2|44813.2|44852.8|44812.8|2
1646204920000|2022-03-02 07:08:40|44858.2|44818.2|44858.6|44818.6|44859.1|44819.1|44858.2|44818.2|2
1646204930000|2022-03-02 07:08:50|44853.2|44813.2|44883.2|44843.2|44883.2|44843.2|44853.2|44813.2|5
1646204940000|2022-03-02 07:09:00|44883.6|44843.6|44868.6|44828.6|44889.1|44849.1|44868.6|44828.6|2
1646204950000|2022-03-02 07:09:10|44873.2|44833.2|44883.6|44843.6|44888.6|44848.6|44873.2|44833.2|1
1646204960000|2022-03-02 07:09:20|44888.2|44848.2|44908.6|44868.6|44908.6|44868.6|44888.2|44848.2|1
1646204970000|2022-03-02 07:09:30|44908.2|44868.2|44898.6|44858.6|44908.2|44868.2|44898.6|44858.6|0
1646205000000|2022-03-02 07:10:00|44894.1|44854.1|44898.2|44858.2|44898.2|44858.2|44894.1|44854.1|1
1646205010000|2022-03-02 07:10:10|44898.6|44858.6|44878.6|44838.6|44898.6|44858.6|44878.6|44838.6|1
1646205020000|2022-03-02 07:10:20|44869.1|44829.1|44868.6|44828.6|44869.1|44829.1|44868.6|44828.6|0
1646205030000|2022-03-02 07:10:30|44877.7|44837.7|44878.6|44838.6|44878.6|44838.6|44869.1|44829.1|1
1646205040000|2022-03-02 07:10:40|44869.5|44829.5|44869.5|44829.5|44869.5|44829.5|44869.5|44829.5|0
1646205050000|2022-03-02 07:10:50|44868.6|44828.6|44868.6|44828.6|44868.6|44828.6|44868.6|44828.6|0
1646205060000|2022-03-02 07:11:00|44869.1|44829.1|44868.6|44828.6|44878.6|44838.6|44868.2|44828.2|2
1646205070000|2022-03-02 07:11:10|44869.1|44829.1|44869.1|44829.1|44869.1|44829.1|44869.1|44829.1|0
1646205080000|2022-03-02 07:11:20|44864.1|44824.1|44858.6|44818.6|44864.1|44824.1|44858.6|44818.6|1
1646205090000|2022-03-02 07:11:30|44854.1|44814.1|44864.1|44824.1|44864.1|44824.1|44854.1|44814.1|1
1646205100000|2022-03-02 07:11:40|44859.5|44819.5|44858.6|44818.6|44859.5|44819.5|44858.6|44818.6|3
1646205110000|2022-03-02 07:11:50|44853.2|44813.2|44853.2|44813.2|44858.2|44818.2|44853.2|44813.2|1
1646205120000|2022-03-02 07:12:00|44858.2|44818.2|44868.2|44828.2|44868.6|44828.6|44853.2|44813.2|6
1646205130000|2022-03-02 07:12:10|44868.6|44828.6|44888.6|44848.6|44888.6|44848.6|44863.2|44823.2|1
1646205140000|2022-03-02 07:12:20|44893.2|44853.2|44893.2|44853.2|44898.6|44858.6|44893.2|44853.2|0
1646205150000|2022-03-02 07:12:30|44897.7|44857.7|44898.2|44858.2|44898.6|44858.6|44897.7|44857.7|0
1646205160000|2022-03-02 07:12:40|44888.6|44848.6|44888.6|44848.6|44888.6|44848.6|44887.7|44847.7|1
1646205170000|2022-03-02 07:12:50|44888.2|44848.2|44888.6|44848.6|44888.6|44848.6|44883.2|44843.2|1
1646205180000|2022-03-02 07:13:00|44884.1|44844.1|44888.6|44848.6|44903.2|44863.2|44884.1|44844.1|4
1646205190000|2022-03-02 07:13:10|44884.1|44844.1|44863.2|44823.2|44884.1|44844.1|44863.2|44823.2|0
1646205200000|2022-03-02 07:13:20|44863.6|44823.6|44878.2|44838.2|44878.2|44838.2|44863.6|44823.6|1
1646205210000|2022-03-02 07:13:30|44878.6|44838.6|44878.6|44838.6|44878.6|44838.6|44859.1|44819.1|11
1646205230000|2022-03-02 07:13:50|44874.1|44834.1|44898.6|44858.6|44898.6|44858.6|44873.6|44833.6|0
1646205240000|2022-03-02 07:14:00|44908.2|44868.2|44923.6|44883.6|44924.1|44884.1|44893.6|44853.6|2
1646205250000|2022-03-02 07:14:10|44919.1|44879.1|44918.2|44878.2|44923.6|44883.6|44904.1|44864.1|0
1646205260000|2022-03-02 07:14:20|44913.6|44873.6|44913.2|44873.2|44918.2|44878.2|44908.2|44868.2|3
1646205270000|2022-03-02 07:14:30|44918.2|44878.2|44938.2|44898.2|44942.7|44902.7|44913.6|44873.6|1
1646205280000|2022-03-02 07:14:40|44933.6|44893.6|44938.2|44898.2|44938.2|44898.2|44933.6|44893.6|0
1646205300000|2022-03-02 07:15:00|44953.2|44913.2|44938.2|44898.2|44953.2|44913.2|44933.6|44893.6|4
1646205310000|2022-03-02 07:15:10|44933.2|44893.2|44933.2|44893.2|44942.7|44902.7|44933.2|44893.2|4
1646205320000|2022-03-02 07:15:20|44932.7|44892.7|44937.7|44897.7|44937.7|44897.7|44932.7|44892.7|0
1646205330000|2022-03-02 07:15:30|44938.2|44898.2|44958.2|44918.2|44958.2|44918.2|44938.2|44898.2|1
1646205340000|2022-03-02 07:15:40|44953.6|44913.6|44937.7|44897.7|44953.6|44913.6|44933.2|44893.2|18
1646205350000|2022-03-02 07:15:50|44938.2|44898.2|44933.2|44893.2|44938.2|44898.2|44933.2|44893.2|0
1646205360000|2022-03-02 07:16:00|44938.2|44898.2|44933.6|44893.6|44938.2|44898.2|44933.2|44893.2|10
1646205370000|2022-03-02 07:16:10|44933.2|44893.2|44948.2|44908.2|44948.2|44908.2|44933.2|44893.2|23
1646205380000|2022-03-02 07:16:20|44938.6|44898.6|44948.2|44908.2|44948.2|44908.2|44938.6|44898.6|8
1646205390000|2022-03-02 07:16:30|44943.2|44903.2|44948.2|44908.2|44948.2|44908.2|44943.2|44903.2|1
1646205400000|2022-03-02 07:16:40|44958.6|44918.6|44968.6|44928.6|44983.2|44943.2|44958.6|44918.6|1
1646205410000|2022-03-02 07:16:50|44973.2|44933.2|44968.2|44928.2|44988.2|44948.2|44968.2|44928.2|10
1646205420000|2022-03-02 07:17:00|44949|44909|44943.2|44903.2|44949|44909|44943.2|44903.2|1
1646205440000|2022-03-02 07:17:20|44953.2|44913.2|44953.2|44913.2|44953.2|44913.2|44953.2|44913.2|1
1646205450000|2022-03-02 07:17:30|44953.6|44913.6|44958.2|44918.2|44963.2|44923.2|44948.6|44908.6|1
1646205460000|2022-03-02 07:17:40|44953.2|44913.2|44943.2|44903.2|44953.2|44913.2|44943.2|44903.2|3
1646205470000|2022-03-02 07:17:50|44948.2|44908.2|44948.2|44908.2|44948.2|44908.2|44943.2|44903.2|0
1646205480000|2022-03-02 07:18:00|44953.2|44913.2|44953.2|44913.2|44958.2|44918.2|44948.2|44908.2|4
1646205490000|2022-03-02 07:18:10|44957.7|44917.7|44933.2|44893.2|44958.2|44918.2|44933.2|44893.2|2
1646205500000|2022-03-02 07:18:20|44913.2|44873.2|44914|44874|44914|44874|44908.2|44868.2|5
1646205510000|2022-03-02 07:18:30|44928.6|44888.6|44928.6|44888.6|44928.6|44888.6|44928.6|44888.6|3
1646205520000|2022-03-02 07:18:40|44938.6|44898.6|44938.6|44898.6|44938.6|44898.6|44933.6|44893.6|0
1646205530000|2022-03-02 07:18:50|44943.2|44903.2|44938.6|44898.6|44943.2|44903.2|44938.6|44898.6|0
1646205540000|2022-03-02 07:19:00|44929|44889|44929|44889|44929|44889|44929|44889|1
1646205550000|2022-03-02 07:19:10|44933.6|44893.6|44933.6|44893.6|44933.6|44893.6|44933.6|44893.6|0
1646205560000|2022-03-02 07:19:20|44929|44889|44929|44889|44929|44889|44928.6|44888.6|0
1646205570000|2022-03-02 07:19:30|44933.6|44893.6|44949|44909|44949|44909|44928.6|44888.6|2
1646205580000|2022-03-02 07:19:40|44953.6|44913.6|44963.2|44923.2|44963.2|44923.2|44953.6|44913.6|2
1646205590000|2022-03-02 07:19:50|44959|44919|44978.1|44938.1|44978.1|44938.1|44958.6|44918.6|0
1646205600000|2022-03-02 07:20:00|44978.6|44938.6|44978.1|44938.1|44983.6|44943.6|44969|44929|4
1646205610000|2022-03-02 07:20:10|44983.1|44943.1|44978.6|44938.6|44983.1|44943.1|44978.6|44938.6|0
1646205620000|2022-03-02 07:20:20|44968.6|44928.6|44948.6|44908.6|44968.6|44928.6|44948.6|44908.6|2
1646205630000|2022-03-02 07:20:30|44958.6|44918.6|44972.7|44932.7|44972.7|44932.7|44958.6|44918.6|2
1646205640000|2022-03-02 07:20:40|44973.6|44933.6|44978.6|44938.6|44978.6|44938.6|44973.6|44933.6|0
1646205650000|2022-03-02 07:20:50|44974|44934|44978.6|44938.6|44988.1|44948.1|44973.6|44933.6|1
1646205660000|2022-03-02 07:21:00|44983.1|44943.1|45004|44964|45008.6|44968.6|44983.1|44943.1|2
1646205670000|2022-03-02 07:21:10|45008.1|44968.1|45023.1|44983.1|45023.1|44983.1|45008.1|44968.1|0
1646205680000|2022-03-02 07:21:20|45028.1|44988.1|45028.1|44988.1|45028.1|44988.1|45028.1|44988.1|2
1646205690000|2022-03-02 07:21:30|45023.6|44983.6|45009|44969|45023.6|44983.6|45009|44969|0
1646205700000|2022-03-02 07:21:40|45013.6|44973.6|44978.6|44938.6|45013.6|44973.6|44978.6|44938.6|2
1646205710000|2022-03-02 07:21:50|44983.1|44943.1|44988.6|44948.6|44988.6|44948.6|44983.1|44943.1|1
1646205720000|2022-03-02 07:22:00|44989|44949|44988.1|44948.1|44989|44949|44983.1|44943.1|4
1646205730000|2022-03-02 07:22:10|||||||||1
1646205740000|2022-03-02 07:22:20|44983.6|44943.6|44994|44954|44994|44954|44983.1|44943.1|0
1646205750000|2022-03-02 07:22:30|44998.6|44958.6|44988.6|44948.6|44998.6|44958.6|44988.6|44948.6|1
1646205760000|2022-03-02 07:22:40|44993.1|44953.1|44983.6|44943.6|44993.6|44953.6|44983.6|44943.6|1
1646205770000|2022-03-02 07:22:50|44979|44939|44988.6|44948.6|44988.6|44948.6|44978.6|44938.6|1
1646205780000|2022-03-02 07:23:00|44993.1|44953.1|44984|44944|45003.1|44963.1|44984|44944|1
1646205790000|2022-03-02 07:23:10|44988.6|44948.6|44974|44934|44989|44949|44974|44934|0
1646205810000|2022-03-02 07:23:30|44973.6|44933.6|44978.6|44938.6|44978.6|44938.6|44973.6|44933.6|0
1646205830000|2022-03-02 07:23:50|44983.1|44943.1|44998.1|44958.1|44998.1|44958.1|44983.1|44943.1|5
1646205840000|2022-03-02 07:24:00|44998.6|44958.6|45029|44989|45034|44994|44998.6|44958.6|1
1646205860000|2022-03-02 07:24:20|45028.6|44988.6|45028.6|44988.6|45028.6|44988.6|45028.6|44988.6|0
1646205880000|2022-03-02 07:24:40|45029|44989|45013.6|44973.6|45029|44989|45013.6|44973.6|6
1646205890000|2022-03-02 07:24:50|45018.1|44978.1|45018.6|44978.6|45018.6|44978.6|45018.1|44978.1|0
1646205900000|2022-03-02 07:25:00|45009.5|44969.5|45043.6|45003.6|45043.6|45003.6|45009.5|44969.5|5
1646205910000|2022-03-02 07:25:10|45024|44984|45038.6|44998.6|45038.6|44998.6|45024|44984|3
1646205930000|2022-03-02 07:25:30|||||||||1
1646205950000|2022-03-02 07:25:50|45043.1|45003.1|45038.6|44998.6|45043.1|45003.1|45038.6|44998.6|0
1646205970000|2022-03-02 07:26:10|45039|44999|45058.6|45018.6|45067.7|45027.7|45039|44999|3
1646205980000|2022-03-02 07:26:20|45063.1|45023.1|45058.6|45018.6|45078.6|45038.6|45058.6|45018.6|6
1646205990000|2022-03-02 07:26:30|45067.7|45027.7|45067.7|45027.7|45068.1|45028.1|45067.7|45027.7|1
1646206000000|2022-03-02 07:26:40|45067.2|45027.2|45083.1|45043.1|45083.1|45043.1|45063.6|45023.6|2
1646206010000|2022-03-02 07:26:50|45083.6|45043.6|45088.1|45048.1|45088.1|45048.1|45073.1|45033.1|4
1646206020000|2022-03-02 07:27:00|45092.7|45052.7|45088.1|45048.1|45094|45054|45059|45019|4
1646206030000|2022-03-02 07:27:10|45088.6|45048.6|45103.1|45063.1|45103.1|45063.1|45073.6|45033.6|5
1646206050000|2022-03-02 07:27:30|45102.7|45062.7|45093.1|45053.1|45118.1|45078.1|45088.6|45048.6|7
1646206060000|2022-03-02 07:27:40|45098.6|45058.6|45098.6|45058.6|45098.6|45058.6|45098.6|45058.6|1
1646206070000|2022-03-02 07:27:50|45103.1|45063.1|45098.6|45058.6|45103.1|45063.1|45098.6|45058.6|0
1646206080000|2022-03-02 07:28:00|45103.1|45063.1|45098.1|45058.1|45103.1|45063.1|45088.6|45048.6|1
1646206090000|2022-03-02 07:28:10|45097.7|45057.7|45098.1|45058.1|45098.1|45058.1|45097.7|45057.7|0
1646206100000|2022-03-02 07:28:20|45097.2|45057.2|45107.7|45067.7|45107.7|45067.7|45097.2|45057.2|4
1646206110000|2022-03-02 07:28:30|45112.7|45072.7|45126.8|45086.8|45126.8|45086.8|45112.7|45072.7|2
1646206120000|2022-03-02 07:28:40|45127.7|45087.7|45127.7|45087.7|45127.7|45087.7|45127.7|45087.7|0
1646206130000|2022-03-02 07:28:50|45117.7|45077.7|45122.7|45082.7|45122.7|45082.7|45117.7|45077.7|2
1646206140000|2022-03-02 07:29:00|45132.7|45092.7|45133.1|45093.1|45133.1|45093.1|45117.7|45077.7|15
1646206150000|2022-03-02 07:29:10|45132.7|45092.7|45118.6|45078.6|45132.7|45092.7|45118.6|45078.6|2
1646206160000|2022-03-02 07:29:20|45117.7|45077.7|45092.2|45052.2|45117.7|45077.7|45087.7|45047.7|3
1646206170000|2022-03-02 07:29:30|45092.7|45052.7|45098.1|45058.1|45098.1|45058.1|45092.7|45052.7|0
1646206180000|2022-03-02 07:29:40|45097.7|45057.7|45108.1|45068.1|45108.1|45068.1|45097.7|45057.7|0
1646206190000|2022-03-02 07:29:50|45107.7|45067.7|45097.7|45057.7|45107.7|45067.7|45097.7|45057.7|1
1646206200000|2022-03-02 07:30:00|45102.7|45062.7|45097.7|45057.7|45107.7|45067.7|45097.7|45057.7|2
1646206220000|2022-03-02 07:30:20|45098.1|45058.1|45108.1|45068.1|45108.1|45068.1|45097.7|45057.7|2
1646206230000|2022-03-02 07:30:30|45112.7|45072.7|45122.7|45082.7|45122.7|45082.7|45112.7|45072.7|0
1646206240000|2022-03-02 07:30:40|45118.1|45078.1|45122.7|45082.7|45122.7|45082.7|45117.2|45077.2|0
1646206250000|2022-03-02 07:30:50|45122.2|45082.2|45117.2|45077.2|45122.2|45082.2|45117.2|45077.2|1
1646206260000|2022-03-02 07:31:00|45117.7|45077.7|45097.7|45057.7|45117.7|45077.7|45092.7|45052.7|8
1646206270000|2022-03-02 07:31:10|45098.1|45058.1|45107.7|45067.7|45107.7|45067.7|45097.7|45057.7|1
1646206280000|2022-03-02 07:31:20|45112.2|45072.2|45122.7|45082.7|45122.7|45082.7|45107.7|45067.7|0
1646206290000|2022-03-02 07:31:30|45127.7|45087.7|45087.7|45047.7|45127.7|45087.7|45082.7|45042.7|11
1646206300000|2022-03-02 07:31:40|45083.1|45043.1|45087.7|45047.7|45087.7|45047.7|45082.7|45042.7|0
1646206310000|2022-03-02 07:31:50|45083.1|45043.1|45072.7|45032.7|45083.1|45043.1|45072.2|45032.2|4
1646206320000|2022-03-02 07:32:00|45047.7|45007.7|45057.7|45017.7|45061.8|45021.8|45047.7|45007.7|5
1646206330000|2022-03-02 07:32:10|45047.7|45007.7|45047.7|45007.7|45047.7|45007.7|45047.7|45007.7|1
1646206340000|2022-03-02 07:32:20|45048.1|45008.1|45042.7|45002.7|45048.1|45008.1|45042.7|45002.7|1
1646206350000|2022-03-02 07:32:30|45048.1|45008.1|45057.7|45017.7|45057.7|45017.7|45047.7|45007.7|1
1646206360000|2022-03-02 07:32:40|45053.1|45013.1|45067.7|45027.7|45067.7|45027.7|45047.7|45007.7|9
1646206370000|2022-03-02 07:32:50|45072.7|45032.7|45067.7|45027.7|45072.7|45032.7|45067.7|45027.7|1
1646206380000|2022-03-02 07:33:00|45067.2|45027.2|45067.2|45027.2|45067.2|45027.2|45067.2|45027.2|0
1646206390000|2022-03-02 07:33:10|45062.7|45022.7|45072.2|45032.2|45072.7|45032.7|45062.2|45022.2|0
1646206400000|2022-03-02 07:33:20|45077.7|45037.7|45077.7|45037.7|45077.7|45037.7|45077.7|45037.7|0
1646206420000|2022-03-02 07:33:40|45077.6|45037.6|45077.6|45037.6|45077.6|45037.6|45077.6|45037.6|0
1646206430000|2022-03-02 07:33:50|45087.2|45047.2|45087.6|45047.6|45087.6|45047.6|45083.1|45043.1|0
1646206440000|2022-03-02 07:34:00|45078.5|45038.5|45092.6|45052.6|45092.6|45052.6|45078.5|45038.5|5
1646206450000|2022-03-02 07:34:10|45102.6|45062.6|45108.1|45068.1|45117.2|45077.2|45102.6|45062.6|2
1646206460000|2022-03-02 07:34:20|45106.8|45066.8|45102.2|45062.2|45106.8|45066.8|45102.2|45062.2|0
1646206470000|2022-03-02 07:34:30|45106.8|45066.8|45106.8|45066.8|45106.8|45066.8|45106.8|45066.8|0
1646206480000|2022-03-02 07:34:40|45107.2|45067.2|45107.2|45067.2|45107.2|45067.2|45107.2|45067.2|0
1646206490000|2022-03-02 07:34:50|45102.2|45062.2|45107.6|45067.6|45107.6|45067.6|45102.2|45062.2|0
1646206500000|2022-03-02 07:35:00|45116.3|45076.3|45132.2|45092.2|45132.2|45092.2|45116.3|45076.3|0
1646206510000|2022-03-02 07:35:10|45131.8|45091.8|45131.8|45091.8|45131.8|45091.8|45131.8|45091.8|1
1646206520000|2022-03-02 07:35:20|45166.8|45126.8|45166.8|45126.8|45166.8|45126.8|45166.8|45126.8|8
1646206530000|2022-03-02 07:35:30|45176.8|45136.8|45176.8|45136.8|45176.8|45136.8|45176.8|45136.8|3
1646206540000|2022-03-02 07:35:40|45181.3|45141.3|45191.8|45151.8|45191.8|45151.8|45181.3|45141.3|2
1646206550000|2022-03-02 07:35:50|45187.2|45147.2|45186.8|45146.8|45187.2|45147.2|45186.8|45146.8|2
1646206560000|2022-03-02 07:36:00|45177.6|45137.6|45177.6|45137.6|45177.6|45137.6|45177.6|45137.6|1
1646206570000|2022-03-02 07:36:10|45176.8|45136.8|45167.6|45127.6|45176.8|45136.8|45167.6|45127.6|1
1646206590000|2022-03-02 07:36:30|45166.8|45126.8|45176.3|45136.3|45176.3|45136.3|45166.8|45126.8|1
1646206600000|2022-03-02 07:36:40|45176.7|45136.7|45176.7|45136.7|45176.7|45136.7|45176.7|45136.7|0
1646206610000|2022-03-02 07:36:50|45216.3|45176.3|45221.7|45181.7|45221.7|45181.7|45216.3|45176.3|3
1646206620000|2022-03-02 07:37:00|45231.3|45191.3|45236.3|45196.3|45240.9|45200.9|45225.4|45185.4|10
1646206630000|2022-03-02 07:37:10|45231.3|45191.3|45231.3|45191.3|45240.9|45200.9|45226.7|45186.7|4
1646206640000|2022-03-02 07:37:20|45240.9|45200.9|45240.9|45200.9|45240.9|45200.9|45236.3|45196.3|2
1646206650000|2022-03-02 07:37:30|45250.4|45210.4|45266.3|45226.3|45270.4|45230.4|45250.4|45210.4|6
1646206660000|2022-03-02 07:37:40|45271.3|45231.3|45275.9|45235.9|45276.7|45236.7|45271.3|45231.3|1
1646206670000|2022-03-02 07:37:50|45276.3|45236.3|45280.9|45240.9|45285.9|45245.9|45276.3|45236.3|5
1646206680000|2022-03-02 07:38:00|45281.3|45241.3|45305.4|45265.4|45305.9|45265.9|45281.3|45241.3|14
1646206690000|2022-03-02 07:38:10|45310|45270|45285.9|45245.9|45310|45270|45285.9|45245.9|11
1646206700000|2022-03-02 07:38:20|45290.4|45250.4|45325.4|45285.4|45325.4|45285.4|45290.4|45250.4|4
1646206710000|2022-03-02 07:38:30|45316.3|45276.3|45325.4|45285.4|45325.4|45285.4|45315.9|45275.9|17
1646206720000|2022-03-02 07:38:40|45330.9|45290.9|45335.9|45295.9|45335.9|45295.9|45325.9|45285.9|5
1646206730000|2022-03-02 07:38:50|45340.4|45300.4|45335.9|45295.9|45345.9|45305.9|45335.9|45295.9|3
1646206740000|2022-03-02 07:39:00|45325.9|45285.9|45286.3|45246.3|45330.4|45290.4|45286.3|45246.3|6
1646206750000|2022-03-02 07:39:10|45290.4|45250.4|45300.9|45260.9|45310|45270|45290.4|45250.4|1
1646206760000|2022-03-02 07:39:20|45305.4|45265.4|45330.9|45290.9|45330.9|45290.9|45305.4|45265.4|2
1646206770000|2022-03-02 07:39:30|45340.4|45300.4|45335.4|45295.4|45340.4|45300.4|45335.4|45295.4|4
1646206780000|2022-03-02 07:39:40|45335.8|45295.8|45315.8|45275.8|45335.8|45295.8|45315.8|45275.8|16
1646206790000|2022-03-02 07:39:50|45320.4|45280.4|45315.8|45275.8|45320.8|45280.8|45315.4|45275.4|4
1646206800000|2022-03-02 07:40:00|45325.8|45285.8|45300.8|45260.8|45325.8|45285.8|45300.8|45260.8|7
1646206810000|2022-03-02 07:40:10|45305.8|45265.8|45295.8|45255.8|45305.8|45265.8|45295.8|45255.8|1
1646206830000|2022-03-02 07:40:30|45300.8|45260.8|45325.8|45285.8|45335.4|45295.4|45300.8|45260.8|4
1646206840000|2022-03-02 07:40:40|45325.4|45285.4|45295.8|45255.8|45335.8|45295.8|45295.8|45255.8|5
1646206850000|2022-03-02 07:40:50|45300.8|45260.8|45335.4|45295.4|45335.4|45295.4|45300.8|45260.8|3
1646206860000|2022-03-02 07:41:00|45335.8|45295.8|45345.4|45305.4|45350.8|45310.8|45335.8|45295.8|9
1646206870000|2022-03-02 07:41:10|45345.8|45305.8|45355.8|45315.8|45365.4|45325.4|45345.8|45305.8|3
1646206880000|2022-03-02 07:41:20|45360.4|45320.4|45360.4|45320.4|45365.4|45325.4|45360.4|45320.4|3
1646206890000|2022-03-02 07:41:30|45360|45320|45409.5|45369.5|45409.5|45369.5|45360|45320|13
1646206900000|2022-03-02 07:41:40|45405.4|45365.4|45405.4|45365.4|45410|45370|45400|45360|3
1646206910000|2022-03-02 07:41:50|45405.8|45365.8|45435|45395|45435|45395|45405.8|45365.8|6
1646206920000|2022-03-02 07:42:00|45440.4|45400.4|45410.4|45370.4|45440.4|45400.4|45400.4|45360.4|6
1646206930000|2022-03-02 07:42:10|45410|45370|45405.4|45365.4|45415.4|45375.4|45405.4|45365.4|0
1646206940000|2022-03-02 07:42:20|45405|45365|45404.9|45364.9|45405.4|45365.4|45404.9|45364.9|2
1646206950000|2022-03-02 07:42:30|45405.4|45365.4|45405.4|45365.4|45405.4|45365.4|45404.9|45364.9|1
1646206960000|2022-03-02 07:42:40|45404.9|45364.9|45384.9|45344.9|45405.4|45365.4|45384.9|45344.9|0
1646206970000|2022-03-02 07:42:50|45385.4|45345.4|45385.4|45345.4|45385.4|45345.4|45385.4|45345.4|0
1646206980000|2022-03-02 07:43:00|45394.9|45354.9|45415.4|45375.4|45419.5|45379.5|45394.9|45354.9|2
1646206990000|2022-03-02 07:43:10|45414.9|45374.9|45410.4|45370.4|45415.4|45375.4|45409.9|45369.9|0
1646207000000|2022-03-02 07:43:20|45409.9|45369.9|45414.9|45374.9|45414.9|45374.9|45409.9|45369.9|0
1646207010000|2022-03-02 07:43:30|45419.9|45379.9|45434.5|45394.5|45434.5|45394.5|45419.9|45379.9|1
1646207020000|2022-03-02 07:43:40|45434.9|45394.9|45424.9|45384.9|45435.4|45395.4|45414.5|45374.5|15
1646207030000|2022-03-02 07:43:50|45420.4|45380.4|45434.5|45394.5|45434.9|45394.9|45420.4|45380.4|1
1646207040000|2022-03-02 07:44:00|45434.1|45394.1|45434.1|45394.1|45434.1|45394.1|45434.1|45394.1|0
1646207050000|2022-03-02 07:44:10|45434.5|45394.5|45434.5|45394.5|45434.5|45394.5|45434.5|45394.5|0
1646207070000|2022-03-02 07:44:30|45434.9|45394.9|45429.9|45389.9|45434.9|45394.9|45429.9|45389.9|2
1646207080000|2022-03-02 07:44:40|45424.9|45384.9|45414.9|45374.9|45424.9|45384.9|45414.9|45374.9|2
1646207090000|2022-03-02 07:44:50|45415.4|45375.4|45415.4|45375.4|45415.4|45375.4|45415.4|45375.4|1
1646207100000|2022-03-02 07:45:00|45414.9|45374.9|45414.9|45374.9|45424.9|45384.9|45414.5|45374.5|1
1646207120000|2022-03-02 07:45:20|45425.4|45385.4|45424.9|45384.9|45425.4|45385.4|45424.9|45384.9|0
1646207130000|2022-03-02 07:45:30|45429.5|45389.5|45424.9|45384.9|45429.5|45389.5|45424.9|45384.9|0
1646207140000|2022-03-02 07:45:40|45449.5|45409.5|45419.9|45379.9|45449.5|45409.5|45419.9|45379.9|8
1646207150000|2022-03-02 07:45:50|45429|45389|45424.9|45384.9|45434.5|45394.5|45424.9|45384.9|2
1646207170000|2022-03-02 07:46:10|45414.9|45374.9|45414.9|45374.9|45414.9|45374.9|45414.9|45374.9|1
1646207210000|2022-03-02 07:46:50|45415.4|45375.4|45424.5|45384.5|45424.5|45384.5|45415.4|45375.4|3
1646207220000|2022-03-02 07:47:00|45424.9|45384.9|45434.5|45394.5|45434.5|45394.5|45424.9|45384.9|3
1646207230000|2022-03-02 07:47:10|45419.5|45379.5|45419.5|45379.5|45419.5|45379.5|45414.9|45374.9|2
1646207240000|2022-03-02 07:47:20|45419.9|45379.9|45419.5|45379.5|45419.9|45379.9|45419.5|45379.5|0
1646207250000|2022-03-02 07:47:30|45409.9|45369.9|45389.5|45349.5|45409.9|45369.9|45389.5|45349.5|3
1646207260000|2022-03-02 07:47:40|45389.9|45349.9|45394.9|45354.9|45394.9|45354.9|45389.9|45349.9|0
1646207270000|2022-03-02 07:47:50|45376.3|45336.3|45305.8|45265.8|45376.3|45336.3|45305.8|45265.8|14
1646207280000|2022-03-02 07:48:00|45301.3|45261.3|45305.4|45265.4|45305.4|45265.4|45296.3|45256.3|14
1646207300000|2022-03-02 07:48:20|45300.4|45260.4|45300.4|45260.4|45300.4|45260.4|45295.8|45255.8|2
1646207310000|2022-03-02 07:48:30|45295.8|45255.8|45295.4|45255.4|45295.8|45255.8|45290.8|45250.8|0
1646207320000|2022-03-02 07:48:40|45295.8|45255.8|45295.4|45255.4|45295.8|45255.8|45295.4|45255.4|0
1646207330000|2022-03-02 07:48:50|45299.9|45259.9|45304.9|45264.9|45305.4|45265.4|45299.9|45259.9|2
1646207340000|2022-03-02 07:49:00|45304.5|45264.5|45304.5|45264.5|45304.5|45264.5|45295.4|45255.4|3
1646207350000|2022-03-02 07:49:10|45294.5|45254.5|45289.9|45249.9|45294.9|45254.9|45289.9|45249.9|0
1646207360000|2022-03-02 07:49:20|45294.9|45254.9|45299.5|45259.5|45299.5|45259.5|45294.9|45254.9|1
1646207370000|2022-03-02 07:49:30|45294.9|45254.9|45304.5|45264.5|45304.5|45264.5|45289.5|45249.5|2
1646207380000|2022-03-02 07:49:40|45299.9|45259.9|45294.9|45254.9|45304.5|45264.5|45290.4|45250.4|2
1646207390000|2022-03-02 07:49:50|45290.4|45250.4|45294.9|45254.9|45294.9|45254.9|45289.5|45249.5|16
1646207400000|2022-03-02 07:50:00|45294.5|45254.5|45259|45219|45294.9|45254.9|45229.9|45189.9|8
1646207410000|2022-03-02 07:50:10|45259.9|45219.9|45274.5|45234.5|45274.5|45234.5|45259.9|45219.9|1
1646207420000|2022-03-02 07:50:20|45269.9|45229.9|45254.5|45214.5|45269.9|45229.9|45249.5|45209.5|0
1646207430000|2022-03-02 07:50:30|45244.5|45204.5|45229.9|45189.9|45244.5|45204.5|45229.9|45189.9|2
1646207440000|2022-03-02 07:50:40|45229.5|45189.5|45220.4|45180.4|45234.5|45194.5|45220.4|45180.4|17
1646207450000|2022-03-02 07:50:50|45219.5|45179.5|45214.9|45174.9|45219.5|45179.5|45209.9|45169.9|1
1646207460000|2022-03-02 07:51:00|45214.5|45174.5|45214.5|45174.5|45214.5|45174.5|45214.5|45174.5|0
1646207470000|2022-03-02 07:51:10|45205.4|45165.4|45214.9|45174.9|45219.5|45179.5|45200.4|45160.4|5
1646207480000|2022-03-02 07:51:20|45219|45179|45244.5|45204.5|45248.6|45208.6|45219|45179|2
1646207490000|2022-03-02 07:51:30|45239.9|45199.9|45249.5|45209.5|45254.9|45214.9|45234.5|45194.5|3
1646207500000|2022-03-02 07:51:40|45244.5|45204.5|45234.9|45194.9|45244.5|45204.5|45234.9|45194.9|0
1646207510000|2022-03-02 07:51:50|45234.5|45194.5|45234.9|45194.9|45244.5|45204.5|45234.5|45194.5|2
1646207520000|2022-03-02 07:52:00|45234.5|45194.5|45244.5|45204.5|45254.5|45214.5|45234.5|45194.5|5
1646207530000|2022-03-02 07:52:10|45239.9|45199.9|45234.9|45194.9|45239.9|45199.9|45234.9|45194.9|0
1646207540000|2022-03-02 07:52:20|45239|45199|45239.5|45199.5|45239.5|45199.5|45239|45199|0
1646207550000|2022-03-02 07:52:30|45239.9|45199.9|45244.5|45204.5|45244.5|45204.5|45239.9|45199.9|1
1646207560000|2022-03-02 07:52:40|45244.9|45204.9|45274.9|45234.9|45279.5|45239.5|45244.5|45204.5|5
1646207570000|2022-03-02 07:52:50|45274.5|45234.5|45274.9|45234.9|45274.9|45234.9|45274.5|45234.5|0
1646207580000|2022-03-02 07:53:00|45274.5|45234.5|45259.5|45219.5|45274.5|45234.5|45259.5|45219.5|3
1646207590000|2022-03-02 07:53:10|45269.5|45229.5|45264.5|45224.5|45269.5|45229.5|45264.5|45224.5|39
1646207600000|2022-03-02 07:53:20|45279.5|45239.5|45279.5|45239.5|45279.5|45239.5|45279.5|45239.5|3
1646207610000|2022-03-02 07:53:30|45269.5|45229.5|45264.5|45224.5|45269.5|45229.5|45260.3|45220.3|15
1646207620000|2022-03-02 07:53:40|45245.8|45205.8|45239.5|45199.5|45249|45209|45239.5|45199.5|2
1646207630000|2022-03-02 07:53:50|45254.5|45214.5|45274.5|45234.5|45274.5|45234.5|45254.5|45214.5|2
1646207650000|2022-03-02 07:54:10|45283.6|45243.6|45304.5|45264.5|45304.9|45264.9|45283.6|45243.6|0
1646207660000|2022-03-02 07:54:20|45304.9|45264.9|45309.5|45269.5|45309.5|45269.5|45304.5|45264.5|0
1646207670000|2022-03-02 07:54:30|45310.8|45270.8|45344.9|45304.9|45344.9|45304.9|45310.8|45270.8|7
1646207680000|2022-03-02 07:54:40|45349.4|45309.4|45384.4|45344.4|45384.4|45344.4|45344.9|45304.9|2
1646207690000|2022-03-02 07:54:50|45374.9|45334.9|45354|45314|45375.8|45335.8|45339|45299|18
1646207700000|2022-03-02 07:55:00|45354.4|45314.4|45379|45339|45388.6|45348.6|45354.4|45314.4|13
1646207710000|2022-03-02 07:55:10|45388.6|45348.6|45394|45354|45394|45354|45388.6|45348.6|21
1646207730000|2022-03-02 07:55:30|45403.6|45363.6|45394|45354|45403.6|45363.6|45394|45354|9
1646207740000|2022-03-02 07:55:40|45394.4|45354.4|45394.9|45354.9|45394.9|45354.9|45394.4|45354.4|8
1646207750000|2022-03-02 07:55:50|45409.9|45369.9|45395.3|45355.3|45409.9|45369.9|45395.3|45355.3|1
1646207760000|2022-03-02 07:56:00|45390.3|45350.3|45389.9|45349.9|45390.3|45350.3|45389.4|45349.4|13
1646207770000|2022-03-02 07:56:10|45389.4|45349.4|45389|45349|45389.9|45349.9|45389|45349|1
1646207780000|2022-03-02 07:56:20|45389.4|45349.4|45394.4|45354.4|45394.4|45354.4|45389.4|45349.4|1
1646207790000|2022-03-02 07:56:30|45399|45359|45394|45354|45410.3|45370.3|45394|45354|2
1646207800000|2022-03-02 07:56:40|45389|45349|45393.6|45353.6|45394|45354|45388.6|45348.6|4
1646207810000|2022-03-02 07:56:50|45404|45364|45428.5|45388.5|45428.5|45388.5|45403.6|45363.6|2
1646207820000|2022-03-02 07:57:00|45429|45389|45478.5|45438.5|45493.1|45453.1|45429|45389|21
1646207830000|2022-03-02 07:57:10|45478.1|45438.1|45473.1|45433.1|45478.1|45438.1|45473.1|45433.1|1
1646207840000|2022-03-02 07:57:20|45468.5|45428.5|45464|45424|45474.9|45434.9|45463.5|45423.5|4
1646207850000|2022-03-02 07:57:30|45468.5|45428.5|45473.1|45433.1|45493.5|45453.5|45468.5|45428.5|1
1646207860000|2022-03-02 07:57:40|45468.5|45428.5|45454|45414|45468.5|45428.5|45454|45414|2
1646207870000|2022-03-02 07:57:50|45459|45419|45454|45414|45459|45419|45454|45414|0
1646207880000|2022-03-02 07:58:00|45444|45404|45434|45394|45444|45404|45428.5|45388.5|9
1646207890000|2022-03-02 07:58:10|45428.5|45388.5|45428.5|45388.5|45434|45394|45428.5|45388.5|19
1646207900000|2022-03-02 07:58:20|45429.4|45389.4|45443.5|45403.5|45443.5|45403.5|45429.4|45389.4|3
1646207920000|2022-03-02 07:58:40|45428.5|45388.5|45399|45359|45429|45389|45398.5|45358.5|34
1646207930000|2022-03-02 07:58:50|45404|45364|45404|45364|45404|45364|45404|45364|0
1646207940000|2022-03-02 07:59:00|45394.9|45354.9|45384.4|45344.4|45394.9|45354.9|45379|45339|2
1646207950000|2022-03-02 07:59:10|45374.9|45334.9|45379|45339|45384|45344|45374.4|45334.4|2
1646207960000|2022-03-02 07:59:20|45374.4|45334.4|45354.4|45314.4|45374.4|45334.4|45339|45299|5
1646207970000|2022-03-02 07:59:30|45354|45314|45344|45304|45354|45314|45344|45304|0
1646207990000|2022-03-02 07:59:50|45349|45309|45374.9|45334.9|45384.4|45344.4|45349|45309|1
1646208000000|2022-03-02 08:00:00|45384.4|45344.4|45384.4|45344.4|45384.9|45344.9|45384.4|45344.4|2
1646208010000|2022-03-02 08:00:10|45375.3|45335.3|45344.4|45304.4|45375.3|45335.3|45339.4|45299.4|6
1646208020000|2022-03-02 08:00:20|45354.9|45314.9|45353.5|45313.5|45354.9|45314.9|45344.4|45304.4|3
1646208030000|2022-03-02 08:00:30|45354.4|45314.4|45354|45314|45364|45324|45344.4|45304.4|2
1646208040000|2022-03-02 08:00:40|45364|45324|45344|45304|45364|45324|45339|45299|4
1646208050000|2022-03-02 08:00:50|45363.5|45323.5|45363.5|45323.5|45364|45324|45354|45314|5
1646208060000|2022-03-02 08:01:00|45359|45319|45339|45299|45364|45324|45339|45299|8
1646208070000|2022-03-02 08:01:10|45339.9|45299.9|45344|45304|45344|45304|45339|45299|2
1646208080000|2022-03-02 08:01:20|45319|45279|45314|45274|45319|45279|45314|45274|2
1646208090000|2022-03-02 08:01:30|45309.4|45269.4|45294|45254|45309.4|45269.4|45294|45254|0
1646208100000|2022-03-02 08:01:40|45289.4|45249.4|45293.5|45253.5|45293.5|45253.5|45289.4|45249.4|0
1646208110000|2022-03-02 08:01:50|45294|45254|45304|45264|45304|45264|45294|45254|1
1646208120000|2022-03-02 08:02:00|45299.4|45259.4|45304|45264|45304|45264|45289|45249|2
1646208130000|2022-03-02 08:02:10|45294.4|45254.4|45299|45259|45304|45264|45294|45254|0
1646208140000|2022-03-02 08:02:20|45319|45279|45314.4|45274.4|45319|45279|45309.4|45269.4|8
1646208150000|2022-03-02 08:02:30|45314|45274|45314|45274|45314.4|45274.4|45314|45274|0
1646208160000|2022-03-02 08:02:40|45319|45279|45318.5|45278.5|45319.4|45279.4|45310.3|45270.3|1
1646208170000|2022-03-02 08:02:50|45319.4|45279.4|45319.4|45279.4|45319.4|45279.4|45314.4|45274.4|0
1646208180000|2022-03-02 08:03:00|45318.5|45278.5|45324.4|45284.4|45324.4|45284.4|45314.4|45274.4|1
1646208190000|2022-03-02 08:03:10|45344.9|45304.9|45349|45309|45349|45309|45344.9|45304.9|20
1646208200000|2022-03-02 08:03:20|45353.5|45313.5|45378.5|45338.5|45379|45339|45353.5|45313.5|1
1646208210000|2022-03-02 08:03:30|45373.5|45333.5|45369|45329|45373.5|45333.5|45369|45329|1
1646208220000|2022-03-02 08:03:40|45388.5|45348.5|45399|45359|45399|45359|45388.5|45348.5|19
1646208230000|2022-03-02 08:03:50|45394.4|45354.4|45398.1|45358.1|45398.5|45358.5|45388.5|45348.5|0
1646208240000|2022-03-02 08:04:00|45398.5|45358.5|45409|45369|45414.4|45374.4|45398.5|45358.5|9
1646208250000|2022-03-02 08:04:10|45404|45364|45409.4|45369.4|45409.4|45369.4|45399|45359|15
1646208260000|2022-03-02 08:04:20|45404.8|45364.8|45409|45369|45409|45369|45404.4|45364.4|0
1646208270000|2022-03-02 08:04:30|45409.4|45369.4|45414.4|45374.4|45414.4|45374.4|45409.4|45369.4|0
1646208280000|2022-03-02 08:04:40|45419.4|45379.4|45439.4|45399.4|45444.4|45404.4|45419.4|45379.4|37
1646208290000|2022-03-02 08:04:50|45444|45404|45444.4|45404.4|45449|45409|45444|45404|1
1646208300000|2022-03-02 08:05:00|45433.5|45393.5|45404.4|45364.4|45433.5|45393.5|45404|45364|12
1646208310000|2022-03-02 08:05:10|45404|45364|45404|45364|45404|45364|45403.5|45363.5|0
1646208330000|2022-03-02 08:05:30|45403.5|45363.5|45378.5|45338.5|45403.5|45363.5|45378.5|45338.5|6
1646208340000|2022-03-02 08:05:40|45369|45329|45364|45324|45369|45329|45364|45324|0
1646208350000|2022-03-02 08:05:50|45359.4|45319.4|45344.4|45304.4|45359.4|45319.4|45344.4|45304.4|5
1646208360000|2022-03-02 08:06:00|45344|45304|45358.5|45318.5|45358.5|45318.5|45344|45304|2
1646208370000|2022-03-02 08:06:10|45354|45314|45354|45314|45354|45314|45354|45314|0
1646208380000|2022-03-02 08:06:20|45349.4|45309.4|45348.9|45308.9|45364|45324|45348.9|45308.9|2
1646208390000|2022-03-02 08:06:30|45339.8|45299.8|45358.9|45318.9|45358.9|45318.9|45338.9|45298.9|8
1646208400000|2022-03-02 08:06:40|45353.9|45313.9|45353.9|45313.9|45354.4|45314.4|45353.5|45313.5|1
1646208410000|2022-03-02 08:06:50|45358.5|45318.5|45378.5|45338.5|45378.5|45338.5|45358.5|45318.5|3
1646208420000|2022-03-02 08:07:00|45393.1|45353.1|45383.5|45343.5|45398.5|45358.5|45378.1|45338.1|12
1646208430000|2022-03-02 08:07:10|45383.9|45343.9|45408.9|45368.9|45408.9|45368.9|45383.5|45343.5|9
1646208440000|2022-03-02 08:07:20|45403.9|45363.9|45413.1|45373.1|45413.5|45373.5|45403.5|45363.5|0
1646208450000|2022-03-02 08:07:30|45413.5|45373.5|45433.9|45393.9|45438.5|45398.5|45413.5|45373.5|14
1646208460000|2022-03-02 08:07:40|45438.5|45398.5|45453.5|45413.5|45468.1|45428.1|45438.5|45398.5|10
1646208470000|2022-03-02 08:07:50|45463.1|45423.1|45463.1|45423.1|45463.1|45423.1|45463.1|45423.1|0
1646208480000|2022-03-02 08:08:00|45467.6|45427.6|45468.1|45428.1|45468.1|45428.1|45463.1|45423.1|6
1646208490000|2022-03-02 08:08:10|45463.1|45423.1|45463.5|45423.5|45468.1|45428.1|45463.1|45423.1|0
1646208500000|2022-03-02 08:08:20|45463.1|45423.1|45463|45423|45463.1|45423.1|45463|45423|0
1646208510000|2022-03-02 08:08:30|45453.9|45413.9|45483.5|45443.5|45497.6|45457.6|45453.9|45413.9|10
1646208520000|2022-03-02 08:08:40|45487.6|45447.6|45518.5|45478.5|45523|45483|45487.6|45447.6|6
1646208530000|2022-03-02 08:08:50|45523|45483|45523|45483|45523.5|45483.5|45518.5|45478.5|0
1646208540000|2022-03-02 08:09:00|45528|45488|45523.5|45483.5|45528|45488|45518.5|45478.5|3
1646208550000|2022-03-02 08:09:10|45538|45498|45538|45498|45538|45498|45538|45498|4
1646208560000|2022-03-02 08:09:20|45556.3|45516.3|45557.6|45517.6|45558|45518|45548.5|45508.5|4
1646208570000|2022-03-02 08:09:30|45553.5|45513.5|45603|45563|45603|45563|45553.5|45513.5|4
1646208580000|2022-03-02 08:09:40|45598|45558|45602.6|45562.6|45602.6|45562.6|45598|45558|0
1646208590000|2022-03-02 08:09:50|45603|45563|45583|45543|45603|45563|45583|45543|3
1646208600000|2022-03-02 08:10:00|45592.6|45552.6|45563|45523|45593|45553|45563|45523|7
1646208610000|2022-03-02 08:10:10|45563.5|45523.5|45558|45518|45563.5|45523.5|45558|45518|7
1646208620000|2022-03-02 08:10:20|45548|45508|45543|45503|45548|45508|45543|45503|17
1646208630000|2022-03-02 08:10:30|45538|45498|45543|45503|45543.5|45503.5|45538|45498|4
1646208640000|2022-03-02 08:10:40|45538|45498|45538|45498|45538|45498|45538|45498|14
1646208650000|2022-03-02 08:10:50|45536.7|45496.7|45536.7|45496.7|45541.7|45501.7|45536.3|45496.3|21
1646208660000|2022-03-02 08:11:00|45536.3|45496.3|45488|45448|45541.3|45501.3|45487.6|45447.6|30
1646208670000|2022-03-02 08:11:10|45487.6|45447.6|45468|45428|45492.1|45452.1|45468|45428|2
1646208680000|2022-03-02 08:11:20|45473|45433|45473|45433|45473|45433|45473|45433|2
1646208690000|2022-03-02 08:11:30|45463.9|45423.9|45463.5|45423.5|45468|45428|45463.5|45423.5|2
1646208700000|2022-03-02 08:11:40|45463|45423|45458.5|45418.5|45463|45423|45458.5|45418.5|1
1646208710000|2022-03-02 08:11:50|45448|45408|45458|45418|45458|45418|45448|45408|9
1646208720000|2022-03-02 08:12:00|45453|45413|45448|45408|45453|45413|45448|45408|0
1646208730000|2022-03-02 08:12:10|45443.5|45403.5|45447.6|45407.6|45447.6|45407.6|45443|45403|0
1646208740000|2022-03-02 08:12:20|45448|45408|45447.1|45407.1|45448|45408|45438|45398|4
1646208750000|2022-03-02 08:12:30|45448|45408|45448|45408|45452.6|45412.6|45438|45398|5
1646208760000|2022-03-02 08:12:40|45447.6|45407.6|45448|45408|45448|45408|45438|45398|0
1646208770000|2022-03-02 08:12:50|45447.6|45407.6|45481.7|45441.7|45486.7|45446.7|45447.6|45407.6|14
1646208790000|2022-03-02 08:13:10|45477.1|45437.1|45467.1|45427.1|45477.1|45437.1|45467.1|45427.1|1
1646208800000|2022-03-02 08:13:20|45458|45418|45447.1|45407.1|45458|45418|45447.1|45407.1|4
1646208810000|2022-03-02 08:13:30|45447.6|45407.6|45448.5|45408.5|45453|45413|45443|45403|3
1646208820000|2022-03-02 08:13:40|45448|45408|45447.6|45407.6|45458|45418|45447.6|45407.6|0
1646208830000|2022-03-02 08:13:50|45447.1|45407.1|45442.1|45402.1|45457.6|45417.6|45437.1|45397.1|3
1646208840000|2022-03-02 08:14:00|45442.6|45402.6|45442.6|45402.6|45447.6|45407.6|45442.6|45402.6|0
1646208850000|2022-03-02 08:14:10|45447.1|45407.1|45448|45408|45448|45408|45447.1|45407.1|0
1646208860000|2022-03-02 08:14:20|45443|45403|45432.6|45392.6|45443|45403|45432.6|45392.6|0
1646208870000|2022-03-02 08:14:30|45428|45388|45422.6|45382.6|45428|45388|45422.6|45382.6|0
1646208890000|2022-03-02 08:14:50|45422.1|45382.1|45426.7|45386.7|45426.7|45386.7|45412.6|45372.6|2
1646208900000|2022-03-02 08:15:00|45428|45388|45422.1|45382.1|45428|45388|45418.5|45378.5|1
1646208910000|2022-03-02 08:15:10|45422.6|45382.6|45422.1|45382.1|45422.6|45382.6|45422.1|45382.1|0
1646208930000|2022-03-02 08:15:30|45427.1|45387.1|45428|45388|45428|45388|45427.1|45387.1|1
1646208940000|2022-03-02 08:15:40|45432.6|45392.6|45446.2|45406.2|45446.2|45406.2|45432.6|45392.6|3
1646208950000|2022-03-02 08:15:50|45447.6|45407.6|45471.7|45431.7|45472.1|45432.1|45447.6|45407.6|3
1646208960000|2022-03-02 08:16:00|45472.1|45432.1|45487.1|45447.1|45496.2|45456.2|45472.1|45432.1|3
1646208970000|2022-03-02 08:16:10|45497.6|45457.6|45507.1|45467.1|45507.1|45467.1|45497.1|45457.1|2
1646208980000|2022-03-02 08:16:20|45502.6|45462.6|45507.1|45467.1|45511.7|45471.7|45502.1|45462.1|0
1646208990000|2022-03-02 08:16:30|45502.6|45462.6|45497.1|45457.1|45502.6|45462.6|45497.1|45457.1|5
1646209000000|2022-03-02 08:16:40|45492.1|45452.1|45492.1|45452.1|45492.1|45452.1|45492.1|45452.1|2
1646209010000|2022-03-02 08:16:50|45493|45453|45497.6|45457.6|45502.1|45462.1|45493|45453|2
1646209020000|2022-03-02 08:17:00|45493|45453|45507.6|45467.6|45507.6|45467.6|45493|45453|3
1646209030000|2022-03-02 08:17:10|45517.1|45477.1|45517.6|45477.6|45536.2|45496.2|45517.1|45477.1|0
1646209040000|2022-03-02 08:17:20|45517.1|45477.1|45517.6|45477.6|45517.6|45477.6|45507.6|45467.6|0
1646209050000|2022-03-02 08:17:30|45517.1|45477.1|45517.6|45477.6|45517.6|45477.6|45517.1|45477.1|0
1646209060000|2022-03-02 08:17:40|45517.1|45477.1|45547.1|45507.1|45547.1|45507.1|45517.1|45477.1|6
1646209070000|2022-03-02 08:17:50|45547.6|45507.6|45557.1|45517.1|45557.1|45517.1|45547.6|45507.6|0
1646209080000|2022-03-02 08:18:00|45567.1|45527.1|45557.6|45517.6|45567.1|45527.1|45557.6|45517.6|6
1646209090000|2022-03-02 08:18:10|45566.7|45526.7|45547.1|45507.1|45566.7|45526.7|45521.7|45481.7|0
1646209100000|2022-03-02 08:18:20|45546.7|45506.7|45557.6|45517.6|45557.6|45517.6|45546.7|45506.7|0
1646209110000|2022-03-02 08:18:30|45553|45513|45572.1|45532.1|45572.1|45532.1|45551.7|45511.7|2
1646209120000|2022-03-02 08:18:40|45566.7|45526.7|45562.1|45522.1|45566.7|45526.7|45562.1|45522.1|0
1646209130000|2022-03-02 08:18:50|45566.7|45526.7|45542.1|45502.1|45567.1|45527.1|45542.1|45502.1|1
1646209140000|2022-03-02 08:19:00|45542.6|45502.6|45532.6|45492.6|45543|45503|45532.6|45492.6|0
1646209150000|2022-03-02 08:19:10|45498|45458|45497.6|45457.6|45498|45458|45497.6|45457.6|6
1646209160000|2022-03-02 08:19:20|45493|45453|45468|45428|45493|45453|45468|45428|0
1646209170000|2022-03-02 08:19:30|45467.6|45427.6|45488.4|45448.4|45493|45453|45467.6|45427.6|1
1646209180000|2022-03-02 08:19:40|45488|45448|45497.5|45457.5|45497.5|45457.5|45488|45448|2
1646209190000|2022-03-02 08:19:50|45503|45463|45507.5|45467.5|45507.5|45467.5|45503|45463|1
1646209200000|2022-03-02 08:20:00|45508|45468|45512.5|45472.5|45512.5|45472.5|45508|45468|0
1646209210000|2022-03-02 08:20:10|45513|45473|45537.5|45497.5|45537.5|45497.5|45513|45473|2
1646209220000|2022-03-02 08:20:20|45542.1|45502.1|45532.5|45492.5|45542.1|45502.1|45532.5|45492.5|1
1646209230000|2022-03-02 08:20:30|45527.5|45487.5|45527.5|45487.5|45527.5|45487.5|45527.5|45487.5|0
1646209240000|2022-03-02 08:20:40|45517.1|45477.1|45517.1|45477.1|45517.1|45477.1|45517.1|45477.1|2
1646209250000|2022-03-02 08:20:50|45526.7|45486.7|45518.4|45478.4|45526.7|45486.7|45518|45478|0
1646209260000|2022-03-02 08:21:00|45518|45478|45513.4|45473.4|45518|45478|45513.4|45473.4|0
1646209270000|2022-03-02 08:21:10|45513|45473|45513|45473|45513|45473|45513|45473|1
1646209280000|2022-03-02 08:21:20|45508.4|45468.4|45508.4|45468.4|45508.4|45468.4|45508.4|45468.4|0
1646209290000|2022-03-02 08:21:30|45503.9|45463.9|45498.4|45458.4|45503.9|45463.9|45498|45458|1
1646209300000|2022-03-02 08:21:40|45503.4|45463.4|45508|45468|45508.4|45468.4|45503.4|45463.4|1
1646209310000|2022-03-02 08:21:50|45503.4|45463.4|45509.3|45469.3|45509.3|45469.3|45503.4|45463.4|1
1646209320000|2022-03-02 08:22:00|45508|45468|45508|45468|45508|45468|45508|45468|0
1646209330000|2022-03-02 08:22:10|45508.4|45468.4|45508|45468|45508.4|45468.4|45508|45468|0
1646209350000|2022-03-02 08:22:30|45533.4|45493.4|45517.1|45477.1|45533.4|45493.4|45517.1|45477.1|3
1646209360000|2022-03-02 08:22:40|45512.5|45472.5|45512.5|45472.5|45512.5|45472.5|45512.5|45472.5|0
1646209370000|2022-03-02 08:22:50|45508|45468|45528|45488|45528|45488|45508|45468|0
1646209380000|2022-03-02 08:23:00|45522.5|45482.5|45532.5|45492.5|45532.5|45492.5|45522.5|45482.5|0
1646209390000|2022-03-02 08:23:10|45528|45488|45533|45493|45533|45493|45528|45488|0
1646209400000|2022-03-02 08:23:20|45533.4|45493.4|45533.4|45493.4|45533.4|45493.4|45523.4|45483.4|0
1646209410000|2022-03-02 08:23:30|45533|45493|45533.4|45493.4|45533.4|45493.4|45533|45493|0
1646209420000|2022-03-02 08:23:40|45538|45498|45533.4|45493.4|45538|45498|45533.4|45493.4|0
1646209430000|2022-03-02 08:23:50|45533|45493|45508|45468|45533|45493|45498.9|45458.9|10
1646209440000|2022-03-02 08:24:00|45508.4|45468.4|45508.4|45468.4|45509.3|45469.3|45503.9|45463.9|0
1646209450000|2022-03-02 08:24:10|45503.9|45463.9|45483.9|45443.9|45503.9|45463.9|45483.9|45443.9|2
1646209460000|2022-03-02 08:24:20|45488.4|45448.4|45488.4|45448.4|45488.4|45448.4|45488.4|45448.4|2
1646209470000|2022-03-02 08:24:30|45493.4|45453.4|45493.9|45453.9|45498.4|45458.4|45493.4|45453.4|0
1646209480000|2022-03-02 08:24:40|45498.4|45458.4|45503.4|45463.4|45503.4|45463.4|45498.4|45458.4|1
1646209490000|2022-03-02 08:24:50|45503|45463|45498|45458|45503|45463|45498|45458|0
1646209500000|2022-03-02 08:25:00|45503|45463|45498|45458|45503|45463|45498|45458|0
1646209510000|2022-03-02 08:25:10|45493|45453|45498|45458|45498.4|45458.4|45493|45453|0
1646209520000|2022-03-02 08:25:20|45493.9|45453.9|45493|45453|45493.9|45453.9|45493|45453|0
1646209530000|2022-03-02 08:25:30|45493.4|45453.4|45498.9|45458.9|45498.9|45458.9|45493.4|45453.4|1
1646209540000|2022-03-02 08:25:40|45503.4|45463.4|45513|45473|45513|45473|45503.4|45463.4|2
1646209550000|2022-03-02 08:25:50|45517.5|45477.5|45508|45468|45517.5|45477.5|45508|45468|0
1646209560000|2022-03-02 08:26:00|45507.5|45467.5|45523|45483|45523|45483|45507.5|45467.5|4
1646209570000|2022-03-02 08:26:10|45522.5|45482.5|45528.4|45488.4|45533|45493|45522.5|45482.5|2
1646209580000|2022-03-02 08:26:20|45528|45488|45537.1|45497.1|45537.5|45497.5|45528|45488|3
1646209590000|2022-03-02 08:26:30|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|45537.5|45497.5|1
1646209600000|2022-03-02 08:26:40|45546.6|45506.6|45528|45488|45546.6|45506.6|45528|45488|1
1646209610000|2022-03-02 08:26:50|45517.5|45477.5|45498|45458|45517.5|45477.5|45498|45458|8
1646209620000|2022-03-02 08:27:00|45493.9|45453.9|45488.9|45448.9|45493.9|45453.9|45488.9|45448.9|3
1646209630000|2022-03-02 08:27:10|45494.3|45454.3|45463.9|45423.9|45494.3|45454.3|45463.9|45423.9|4
1646209640000|2022-03-02 08:27:20|45464.3|45424.3|45464.3|45424.3|45469.3|45429.3|45464.3|45424.3|0
1646209650000|2022-03-02 08:27:30|45463.9|45423.9|45468.9|45428.9|45469.3|45429.3|45463.9|45423.9|1
1646209660000|2022-03-02 08:27:40|45464.3|45424.3|45463.8|45423.8|45464.3|45424.3|45463.8|45423.8|0
1646209680000|2022-03-02 08:28:00|45462.5|45422.5|45462.5|45422.5|45462.5|45422.5|45462.5|45422.5|1
1646209690000|2022-03-02 08:28:10|45463|45423|45463|45423|45463|45423|45463|45423|0
1646209700000|2022-03-02 08:28:20|45468|45428|45474.7|45434.7|45477.1|45437.1|45468|45428|1
1646209710000|2022-03-02 08:28:30|45463.4|45423.4|45463|45423|45463.4|45423.4|45463|45423|3
1646209720000|2022-03-02 08:28:40|45463.4|45423.4|45468.4|45428.4|45468.4|45428.4|45458.4|45418.4|0
1646209730000|2022-03-02 08:28:50|45463.8|45423.8|45478.4|45438.4|45478.4|45438.4|45463.4|45423.4|1
1646209740000|2022-03-02 08:29:00|45469.3|45429.3|45469.3|45429.3|45469.3|45429.3|45469.3|45429.3|0
1646209750000|2022-03-02 08:29:10|45468.8|45428.8|45469.3|45429.3|45469.3|45429.3|45468|45428|0
1646209760000|2022-03-02 08:29:20|45464.7|45424.7|45468.4|45428.4|45468.4|45428.4|45464.7|45424.7|0
1646209770000|2022-03-02 08:29:30|45468.8|45428.8|45503.4|45463.4|45503.4|45463.4|45468.4|45428.4|1
1646209780000|2022-03-02 08:29:40|45508.4|45468.4|45508.4|45468.4|45508.4|45468.4|45503.4|45463.4|0
1646209790000|2022-03-02 08:29:50|45518.4|45478.4|45527.9|45487.9|45527.9|45487.9|45518.4|45478.4|2
1646209800000|2022-03-02 08:30:00|45527.5|45487.5|45532.5|45492.5|45536.6|45496.6|45527.5|45487.5|4
1646209830000|2022-03-02 08:30:30|45527.5|45487.5|45537.5|45497.5|45537.5|45497.5|45527.5|45487.5|3
1646209840000|2022-03-02 08:30:40|45542.5|45502.5|45542.5|45502.5|45542.5|45502.5|45542.5|45502.5|1
1646209850000|2022-03-02 08:30:50|45532.5|45492.5|45542.5|45502.5|45542.5|45502.5|45532.5|45492.5|0
1646209860000|2022-03-02 08:31:00|45547.5|45507.5|45592.5|45552.5|45592.5|45552.5|45547.5|45507.5|7
1646209870000|2022-03-02 08:31:10|45578.4|45538.4|45577|45537|45578.4|45538.4|45577|45537|0
1646209880000|2022-03-02 08:31:20|45586.2|45546.2|45586.2|45546.2|45586.2|45546.2|45586.2|45546.2|0
1646209890000|2022-03-02 08:31:30|45587|45547|45577.9|45537.9|45587|45547|45577.9|45537.9|0
1646209900000|2022-03-02 08:31:40|45577|45537|45582|45542|45587.5|45547.5|45577|45537|6
1646209910000|2022-03-02 08:31:50|45582.5|45542.5|45582.5|45542.5|45582.5|45542.5|45582.5|45542.5|0
1646209920000|2022-03-02 08:32:00|45587|45547|45572.5|45532.5|45592|45552|45572.5|45532.5|2
1646209930000|2022-03-02 08:32:10|45572.9|45532.9|45562.9|45522.9|45572.9|45532.9|45562.9|45522.9|0
1646209940000|2022-03-02 08:32:20|45557.9|45517.9|45557.5|45517.5|45557.9|45517.9|45557.5|45517.5|1
1646209950000|2022-03-02 08:32:30|45552.9|45512.9|45547.9|45507.9|45552.9|45512.9|45547.9|45507.9|0
1646209960000|2022-03-02 08:32:40|45537.5|45497.5|45577.9|45537.9|45577.9|45537.9|45537.5|45497.5|1
1646209970000|2022-03-02 08:32:50|45582.9|45542.9|45582.9|45542.9|45582.9|45542.9|45582.9|45542.9|1
1646209980000|2022-03-02 08:33:00|45592.9|45552.9|45587.9|45547.9|45597.5|45557.5|45587.5|45547.5|0
1646209990000|2022-03-02 08:33:10|45587.5|45547.5|45582.5|45542.5|45587.5|45547.5|45582.5|45542.5|3
1646210000000|2022-03-02 08:33:20|45582.9|45542.9|45587.9|45547.9|45587.9|45547.9|45582.9|45542.9|5
1646210010000|2022-03-02 08:33:30|45582.5|45542.5|45581.1|45541.1|45582.5|45542.5|45577.5|45537.5|15
1646210020000|2022-03-02 08:33:40|45582|45542|45591.6|45551.6|45591.6|45551.6|45582|45542|1
1646210040000|2022-03-02 08:34:00|45592|45552|45587.5|45547.5|45592.5|45552.5|45587.5|45547.5|0
1646210050000|2022-03-02 08:34:10|45582.9|45542.9|45617|45577|45617|45577|45582.9|45542.9|41
1646210060000|2022-03-02 08:34:20|45607.5|45567.5|45651.6|45611.6|45655.2|45615.2|45597.9|45557.9|45
1646210070000|2022-03-02 08:34:30|45692|45652|45700.7|45660.7|45705.7|45665.7|45692|45652|12
1646210080000|2022-03-02 08:34:40|45696.1|45656.1|45705.7|45665.7|45706.1|45666.1|45696.1|45656.1|0
1646210090000|2022-03-02 08:34:50|45710.2|45670.2|45707|45667|45710.2|45670.2|45707|45667|3
1646210100000|2022-03-02 08:35:00|45712|45672|45717|45677|45735.7|45695.7|45712|45672|5
1646210110000|2022-03-02 08:35:10|45705.7|45665.7|45700.7|45660.7|45705.7|45665.7|45677|45637|11
1646210120000|2022-03-02 08:35:20|45705.2|45665.2|45686.1|45646.1|45705.7|45665.7|45686.1|45646.1|21
1646210130000|2022-03-02 08:35:30|45701.1|45661.1|45691.1|45651.1|45701.1|45661.1|45691.1|45651.1|4
1646210140000|2022-03-02 08:35:40|45686.1|45646.1|45661.6|45621.6|45686.1|45646.1|45661.6|45621.6|6
1646210150000|2022-03-02 08:35:50|45657|45617|45666.6|45626.6|45671.6|45631.6|45657|45617|2
1646210160000|2022-03-02 08:36:00|45681.6|45641.6|45691.1|45651.1|45691.1|45651.1|45681.6|45641.6|2
1646210170000|2022-03-02 08:36:10|45701.1|45661.1|45686.1|45646.1|45701.1|45661.1|45686.1|45646.1|1
1646210180000|2022-03-02 08:36:20|45681.6|45641.6|45696.1|45656.1|45696.1|45656.1|45681.6|45641.6|0
1646210190000|2022-03-02 08:36:30|45695.7|45655.7|45686.1|45646.1|45695.7|45655.7|45686.1|45646.1|0
1646210210000|2022-03-02 08:36:50|45676.6|45636.6|45666.1|45626.1|45676.6|45636.6|45666.1|45626.1|3
1646210220000|2022-03-02 08:37:00|45657|45617|45696.1|45656.1|45701.6|45661.6|45656.1|45616.1|7
1646210230000|2022-03-02 08:37:10|45691.6|45651.6|45696.1|45656.1|45696.6|45656.6|45677.9|45637.9|2
1646210240000|2022-03-02 08:37:20|45700.7|45660.7|45705.7|45665.7|45705.7|45665.7|45700.7|45660.7|0
1646210250000|2022-03-02 08:37:30|45706.1|45666.1|45706.1|45666.1|45711.1|45671.1|45705.2|45665.2|0
1646210260000|2022-03-02 08:37:40|45701.1|45661.1|45701.1|45661.1|45701.1|45661.1|45701.1|45661.1|0
1646210270000|2022-03-02 08:37:50|45705.7|45665.7|45711.1|45671.1|45711.1|45671.1|45705.7|45665.7|0
1646210280000|2022-03-02 08:38:00|45706.6|45666.6|45701.1|45661.1|45706.6|45666.6|45701.1|45661.1|0
1646210290000|2022-03-02 08:38:10|45745.7|45705.7|45746.1|45706.1|45751.6|45711.6|45731.6|45691.6|11
1646210300000|2022-03-02 08:38:20|45737|45697|45736.1|45696.1|45737|45697|45731.6|45691.6|0
1646210310000|2022-03-02 08:38:30|45727|45687|45727|45687|45727|45687|45727|45687|1
1646210320000|2022-03-02 08:38:40|45736.1|45696.1|45727|45687|45736.1|45696.1|45727|45687|0
1646210330000|2022-03-02 08:38:50|45708.8|45668.8|45716.1|45676.1|45716.6|45676.6|45707|45667|3
1646210340000|2022-03-02 08:39:00|45706.6|45666.6|45721.6|45681.6|45721.6|45681.6|45706.6|45666.6|2
1646210350000|2022-03-02 08:39:10|45689.7|45649.7|45682.5|45642.5|45689.7|45649.7|45682.5|45642.5|12
1646210360000|2022-03-02 08:39:20|45678.3|45638.3|45678.3|45638.3|45678.3|45638.3|45678.3|45638.3|1
1646210370000|2022-03-02 08:39:30|45677.5|45637.5|45667.5|45627.5|45677.5|45637.5|45667.5|45627.5|0
1646210380000|2022-03-02 08:39:40|45662.5|45622.5|45662|45622|45662.5|45622.5|45662|45622|12
1646210390000|2022-03-02 08:39:50|45666.6|45626.6|45667.5|45627.5|45667.5|45627.5|45666.6|45626.6|0
1646210400000|2022-03-02 08:40:00|45672|45632|45667.5|45627.5|45672|45632|45662|45622|2
1646210410000|2022-03-02 08:40:10|45662.5|45622.5|45672.4|45632.4|45672.4|45632.4|45662|45622|5
1646210420000|2022-03-02 08:40:20|45667.9|45627.9|45657.4|45617.4|45672.4|45632.4|45657.4|45617.4|0
1646210430000|2022-03-02 08:40:30|45662|45622|45662|45622|45662|45622|45662|45622|1
1646210440000|2022-03-02 08:40:40|45657.4|45617.4|45677.4|45637.4|45677.4|45637.4|45657.4|45617.4|5
1646210450000|2022-03-02 08:40:50|45682|45642|45682.4|45642.4|45687|45647|45682|45642|0
1646210460000|2022-03-02 08:41:00|45682|45642|45682.4|45642.4|45687.4|45647.4|45667.4|45627.4|3
1646210490000|2022-03-02 08:41:30|45677.9|45637.9|45682|45642|45682|45642|45677.4|45637.4|0
1646210500000|2022-03-02 08:41:40|45687|45647|45712|45672|45712|45672|45687|45647|1
1646210520000|2022-03-02 08:42:00|45716.5|45676.5|45711.5|45671.5|45716.5|45676.5|45711.5|45671.5|0
1646210540000|2022-03-02 08:42:20|45702|45662|45706.5|45666.5|45706.5|45666.5|45702|45662|0
1646210550000|2022-03-02 08:42:30|45702|45662|45687|45647|45702|45662|45687|45647|0
1646210560000|2022-03-02 08:42:40|45691.5|45651.5|45697|45657|45697|45657|45691.5|45651.5|0
1646210570000|2022-03-02 08:42:50|45687.4|45647.4|45677.4|45637.4|45687.4|45647.4|45677.4|45637.4|0
1646210580000|2022-03-02 08:43:00|45696.5|45656.5|45707|45667|45707|45667|45696.5|45656.5|3
1646210590000|2022-03-02 08:43:10|45706.5|45666.5|45697|45657|45706.5|45666.5|45697|45657|0
1646210600000|2022-03-02 08:43:20|45687|45647|45692|45652|45692|45652|45677.9|45637.9|0
1646210610000|2022-03-02 08:43:30|45692.4|45652.4|45692.9|45652.9|45692.9|45652.9|45692.4|45652.4|0
1646210620000|2022-03-02 08:43:40|45697.4|45657.4|45707|45667|45707|45667|45697.4|45657.4|0
1646210630000|2022-03-02 08:43:50|45707.9|45667.9|45707.4|45667.4|45707.9|45667.9|45702.9|45662.9|0
1646210640000|2022-03-02 08:44:00|45717|45677|45712.9|45672.9|45717|45677|45707.9|45667.9|0
1646210660000|2022-03-02 08:44:20|45712.4|45672.4|45702.4|45662.4|45712.4|45672.4|45702.4|45662.4|1
1646210670000|2022-03-02 08:44:30|45697.9|45657.9|45702|45662|45702|45662|45697.9|45657.9|0
1646210680000|2022-03-02 08:44:40|45702.4|45662.4|45692|45652|45702.4|45662.4|45692|45652|2
1646210690000|2022-03-02 08:44:50|45690.2|45650.2|45685.6|45645.6|45690.2|45650.2|45685.6|45645.6|2
1646210700000|2022-03-02 08:45:00|45694.7|45654.7|45695.6|45655.6|45699.7|45659.7|45685.6|45645.6|21
1646210710000|2022-03-02 08:45:10|45689.3|45649.3|45660.2|45620.2|45689.3|45649.3|45660.2|45620.2|1
1646210750000|2022-03-02 08:45:50|45660.6|45620.6|45660.6|45620.6|45660.6|45620.6|45660.6|45620.6|3
1646210760000|2022-03-02 08:46:00|45661.1|45621.1|45660.6|45620.6|45661.1|45621.1|45660.6|45620.6|2
1646210770000|2022-03-02 08:46:10|45656.1|45616.1|45651.1|45611.1|45656.1|45616.1|45646.5|45606.5|1
1646210780000|2022-03-02 08:46:20|45646.5|45606.5|45646.5|45606.5|45646.5|45606.5|45646.5|45606.5|0
1646210800000|2022-03-02 08:46:40|45640.2|45600.2|45631.1|45591.1|45640.2|45600.2|45631.1|45591.1|3
1646210820000|2022-03-02 08:47:00|45621.5|45581.5|45631.1|45591.1|45631.1|45591.1|45621.5|45581.5|1
1646210830000|2022-03-02 08:47:10|45632|45592|45622|45582|45632|45592|45622|45582|1
1646210850000|2022-03-02 08:47:30|45621.5|45581.5|45626.5|45586.5|45626.5|45586.5|45621.5|45581.5|0
1646210860000|2022-03-02 08:47:40|45636.1|45596.1|45636.5|45596.5|45636.5|45596.5|45636.1|45596.1|2
1646210870000|2022-03-02 08:47:50|45637|45597|45637|45597|45637|45597|45637|45597|0
1646210880000|2022-03-02 08:48:00|45641.5|45601.5|45631.1|45591.1|45646.1|45606.1|45631.1|45591.1|0
1646210890000|2022-03-02 08:48:10|45631.5|45591.5|45626.5|45586.5|45631.5|45591.5|45626.5|45586.5|0
1646210910000|2022-03-02 08:48:30|45631.1|45591.1|45631.1|45591.1|45631.1|45591.1|45631.1|45591.1|0
1646210920000|2022-03-02 08:48:40|45631.5|45591.5|45637|45597|45637|45597|45631.5|45591.5|2
1646210950000|2022-03-02 08:49:10|45617.4|45577.4|45627|45587|45627|45587|45617.4|45577.4|4
1646210960000|2022-03-02 08:49:20|45621.5|45581.5|45617|45577|45622|45582|45617|45577|0
1646210970000|2022-03-02 08:49:30|45626.5|45586.5|45632|45592|45632|45592|45626.5|45586.5|0
1646210980000|2022-03-02 08:49:40|45627|45587|45641.5|45601.5|45641.5|45601.5|45627|45587|1
1646210990000|2022-03-02 08:49:50|45632.4|45592.4|45637|45597|45637|45597|45632|45592|5
1646211000000|2022-03-02 08:50:00|45646.1|45606.1|45646.5|45606.5|45646.5|45606.5|45646.1|45606.1|2
1646211010000|2022-03-02 08:50:10|45646.1|45606.1|45647|45607|45651.5|45611.5|45646.1|45606.1|1
1646211030000|2022-03-02 08:50:30|45647.4|45607.4|45647.4|45607.4|45647.4|45607.4|45647.4|45607.4|0
1646211060000|2022-03-02 08:51:00|45651.5|45611.5|45652.4|45612.4|45652.4|45612.4|45651.5|45611.5|0
1646211070000|2022-03-02 08:51:10|45656.9|45616.9|45662.4|45622.4|45662.4|45622.4|45656.9|45616.9|0
1646211080000|2022-03-02 08:51:20|45667.4|45627.4|45667.4|45627.4|45667.4|45627.4|45662.4|45622.4|0
1646211090000|2022-03-02 08:51:30|45662.8|45622.8|45652.4|45612.4|45662.8|45622.8|45652.4|45612.4|1
1646211100000|2022-03-02 08:51:40|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|0
1646211110000|2022-03-02 08:51:50|45656.9|45616.9|45656.9|45616.9|45656.9|45616.9|45656.9|45616.9|1
1646211120000|2022-03-02 08:52:00|45651.9|45611.9|45661.9|45621.9|45661.9|45621.9|45651.9|45611.9|0
1646211130000|2022-03-02 08:52:10|45661.5|45621.5|45666|45626|45666|45626|45661.5|45621.5|0
1646211140000|2022-03-02 08:52:20|45661.5|45621.5|45656.9|45616.9|45661.5|45621.5|45656.9|45616.9|0
1646211150000|2022-03-02 08:52:30|45652.4|45612.4|45652.4|45612.4|45652.4|45612.4|45651.5|45611.5|0
1646211160000|2022-03-02 08:52:40|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|0
1646211170000|2022-03-02 08:52:50|45651.5|45611.5|45651.5|45611.5|45651.5|45611.5|45651.5|45611.5|0
1646211180000|2022-03-02 08:53:00|45651.9|45611.9|45661.5|45621.5|45661.5|45621.5|45651.5|45611.5|1
1646211190000|2022-03-02 08:53:10|45656.5|45616.5|45651.9|45611.9|45656.9|45616.9|45651.9|45611.9|0
1646211200000|2022-03-02 08:53:20|45646.5|45606.5|45641.9|45601.9|45646.9|45606.9|45632.4|45592.4|2
1646211220000|2022-03-02 08:53:40|45621.9|45581.9|45621.9|45581.9|45621.9|45581.9|45621.9|45581.9|0
1646211230000|2022-03-02 08:53:50|45616.9|45576.9|45581.5|45541.5|45616.9|45576.9|45581.5|45541.5|1
1646211240000|2022-03-02 08:54:00|45581|45541|45561|45521|45581|45541|45561|45521|2
1646211250000|2022-03-02 08:54:10|45561.5|45521.5|45571.9|45531.9|45581.5|45541.5|45561.5|45521.5|4
1646211270000|2022-03-02 08:54:30|45577.4|45537.4|45582.4|45542.4|45582.4|45542.4|45577.4|45537.4|0
1646211280000|2022-03-02 08:54:40|45582.8|45542.8|45582.8|45542.8|45582.8|45542.8|45582.8|45542.8|0
1646211290000|2022-03-02 08:54:50|45596.5|45556.5|45596.5|45556.5|45596.5|45556.5|45596.5|45556.5|1
1646211300000|2022-03-02 08:55:00|45596.9|45556.9|45596.9|45556.9|45596.9|45556.9|45596.9|45556.9|0
1646211330000|2022-03-02 08:55:30|45601.5|45561.5|45611.5|45571.5|45611.5|45571.5|45601.5|45561.5|1
1646211340000|2022-03-02 08:55:40|45616.5|45576.5|45616.9|45576.9|45626.5|45586.5|45611.9|45571.9|1
1646211350000|2022-03-02 08:55:50|45616.5|45576.5|45627.8|45587.8|45632.4|45592.4|45616.5|45576.5|4
1646211360000|2022-03-02 08:56:00|45627.4|45587.4|45622.4|45582.4|45627.4|45587.4|45622.4|45582.4|0
1646211370000|2022-03-02 08:56:10|45622.8|45582.8|45622.8|45582.8|45622.8|45582.8|45622.8|45582.8|0
1646211380000|2022-03-02 08:56:20|45627.4|45587.4|45633.3|45593.3|45633.3|45593.3|45627.4|45587.4|8
1646211390000|2022-03-02 08:56:30|45632.4|45592.4|45632.4|45592.4|45632.4|45592.4|45632.4|45592.4|0
1646211420000|2022-03-02 08:57:00|45627.8|45587.8|45627.8|45587.8|45627.8|45587.8|45627.8|45587.8|1
1646211430000|2022-03-02 08:57:10|45626.9|45586.9|45612.4|45572.4|45626.9|45586.9|45612.4|45572.4|2
1646211450000|2022-03-02 08:57:30|45630.6|45590.6|45646.9|45606.9|45646.9|45606.9|45630.6|45590.6|7
1646211460000|2022-03-02 08:57:40|45647.4|45607.4|45661.9|45621.9|45661.9|45621.9|45647.4|45607.4|1
1646211470000|2022-03-02 08:57:50|45682.4|45642.4|45691.9|45651.9|45691.9|45651.9|45682.4|45642.4|10
1646211480000|2022-03-02 08:58:00|45681.9|45641.9|45701.5|45661.5|45701.5|45661.5|45681.9|45641.9|9
1646211490000|2022-03-02 08:58:10|45716|45676|45716|45676|45716|45676|45716|45676|2
1646211500000|2022-03-02 08:58:20|45715.6|45675.6|45739.7|45699.7|45739.7|45699.7|45711|45671|7
1646211510000|2022-03-02 08:58:30|45735.1|45695.1|45739.7|45699.7|45739.7|45699.7|45735.1|45695.1|2
1646211520000|2022-03-02 08:58:40|45744.2|45704.2|45739.7|45699.7|45744.2|45704.2|45739.7|45699.7|1
1646211530000|2022-03-02 08:58:50|45735.1|45695.1|45744.2|45704.2|45744.2|45704.2|45735.1|45695.1|1
1646211540000|2022-03-02 08:59:00|45744.7|45704.7|45739.7|45699.7|45744.7|45704.7|45739.7|45699.7|0
1646211550000|2022-03-02 08:59:10|45735.1|45695.1|45734.7|45694.7|45744.2|45704.2|45725.1|45685.1|8
1646211560000|2022-03-02 08:59:20|45725.6|45685.6|45735.1|45695.1|45739.7|45699.7|45725.6|45685.6|0
1646211570000|2022-03-02 08:59:30|45734.7|45694.7|45710.6|45670.6|45734.7|45694.7|45710.6|45670.6|2
1646211580000|2022-03-02 08:59:40|45711|45671|45696.5|45656.5|45711|45671|45696.5|45656.5|1
1646211590000|2022-03-02 08:59:50|45706|45666|45706|45666|45706|45666|45706|45666|1
1646211600000|2022-03-02 09:00:00|45711|45671|45706|45666|45711|45671|45706|45666|0
1646211610000|2022-03-02 09:00:10|45701.5|45661.5|45701.5|45661.5|45701.5|45661.5|45701.5|45661.5|0
1646211630000|2022-03-02 09:00:30|45692.4|45652.4|45695.6|45655.6|45696|45656|45691|45651|0
1646211640000|2022-03-02 09:00:40|45691|45651|45695.6|45655.6|45695.6|45655.6|45691|45651|0
1646211650000|2022-03-02 09:00:50|45691|45651|45696.5|45656.5|45696.5|45656.5|45691|45651|1
1646211660000|2022-03-02 09:01:00|45701|45661|45711|45671|45711|45671|45701|45661|0
1646211670000|2022-03-02 09:01:10|45706.5|45666.5|45711|45671|45711|45671|45706.5|45666.5|1
1646211720000|2022-03-02 09:02:00|45716.4|45676.4|45716|45676|45716.4|45676.4|45716|45676|0
1646211730000|2022-03-02 09:02:10|45702.3|45662.3|45711|45671|45711|45671|45701.4|45661.4|1
1646211750000|2022-03-02 09:02:30|45715.5|45675.5|45715.5|45675.5|45715.5|45675.5|45715.5|45675.5|1
1646211760000|2022-03-02 09:02:40|45716|45676|45715.5|45675.5|45716|45676|45715.5|45675.5|0
1646211770000|2022-03-02 09:02:50|45716|45676|45716|45676|45716|45676|45716|45676|0
1646211780000|2022-03-02 09:03:00|45711|45671|45716|45676|45716|45676|45711|45671|0
1646211790000|2022-03-02 09:03:10|45715.5|45675.5|45706.4|45666.4|45715.5|45675.5|45706.4|45666.4|0
1646211800000|2022-03-02 09:03:20|45715.5|45675.5|45720.5|45680.5|45721|45681|45715.5|45675.5|0
1646211820000|2022-03-02 09:03:40|45721|45681|45721|45681|45721|45681|45721|45681|0
1646211830000|2022-03-02 09:03:50|45720.5|45680.5|45720.5|45680.5|45720.5|45680.5|45720.5|45680.5|1
1646211840000|2022-03-02 09:04:00|45716|45676|45706|45666|45716|45676|45686.4|45646.4|6
1646211860000|2022-03-02 09:04:20|45701.4|45661.4|45701.4|45661.4|45701.4|45661.4|45701.4|45661.4|0
1646211880000|2022-03-02 09:04:40|45686.4|45646.4|45686.4|45646.4|45686.4|45646.4|45686.4|45646.4|0
1646211890000|2022-03-02 09:04:50|45671|45631|45671|45631|45671|45631|45671|45631|2
1646211900000|2022-03-02 09:05:00|45666.4|45626.4|45641.9|45601.9|45676|45636|45641.9|45601.9|10
1646211920000|2022-03-02 09:05:20|45627.8|45587.8|45627.8|45587.8|45627.8|45587.8|45627.8|45587.8|4
1646211930000|2022-03-02 09:05:30|45627.3|45587.3|45627.3|45587.3|45627.8|45587.8|45627.3|45587.3|5
1646211940000|2022-03-02 09:05:40|45607.8|45567.8|45587.8|45547.8|45617.3|45577.3|45587.8|45547.8|15
1646211950000|2022-03-02 09:05:50|45583.2|45543.2|45582.8|45542.8|45583.2|45543.2|45582.3|45542.3|0
1646211960000|2022-03-02 09:06:00|45611.9|45571.9|45627.3|45587.3|45627.3|45587.3|45611.9|45571.9|9
1646211970000|2022-03-02 09:06:10|45626.9|45586.9|45621.9|45581.9|45631.9|45591.9|45621.9|45581.9|0
1646211980000|2022-03-02 09:06:20|45626.4|45586.4|45627.3|45587.3|45627.3|45587.3|45626.4|45586.4|0
1646211990000|2022-03-02 09:06:30|45641.4|45601.4|45632.3|45592.3|45641.4|45601.4|45627.8|45587.8|4
1646212000000|2022-03-02 09:06:40|45631.9|45591.9|45631.9|45591.9|45631.9|45591.9|45631.9|45591.9|0
1646212010000|2022-03-02 09:06:50|45627.8|45587.8|45617.3|45577.3|45627.8|45587.8|45616.9|45576.9|6
1646212020000|2022-03-02 09:07:00|45616.9|45576.9|45617.8|45577.8|45627.3|45587.3|45616.9|45576.9|2
1646212030000|2022-03-02 09:07:10|45617.3|45577.3|45616.9|45576.9|45617.3|45577.3|45616.9|45576.9|0
1646212040000|2022-03-02 09:07:20|45612.3|45572.3|45612.3|45572.3|45612.3|45572.3|45612.3|45572.3|0
1646212050000|2022-03-02 09:07:30|45597.3|45557.3|45597.3|45557.3|45597.3|45557.3|45597.3|45557.3|1
1646212060000|2022-03-02 09:07:40|45591.9|45551.9|45591.9|45551.9|45591.9|45551.9|45591.9|45551.9|0
1646212070000|2022-03-02 09:07:50|45592.3|45552.3|45592.3|45552.3|45592.3|45552.3|45592.3|45552.3|0
1646212080000|2022-03-02 09:08:00|45601.9|45561.9|45597.3|45557.3|45601.9|45561.9|45597.3|45557.3|2
1646212090000|2022-03-02 09:08:10|45596.9|45556.9|45596.9|45556.9|45596.9|45556.9|45596.9|45556.9|0
1646212120000|2022-03-02 09:08:40|45597.3|45557.3|45597.3|45557.3|45597.3|45557.3|45597.3|45557.3|0
1646212130000|2022-03-02 09:08:50|45601.9|45561.9|45602.3|45562.3|45602.3|45562.3|45601.9|45561.9|0
1646212140000|2022-03-02 09:09:00|45606.9|45566.9|45622.3|45582.3|45622.3|45582.3|45602.8|45562.8|3
1646212150000|2022-03-02 09:09:10|45627.3|45587.3|45632.3|45592.3|45632.3|45592.3|45616.9|45576.9|1
1646212160000|2022-03-02 09:09:20|45627.8|45587.8|45626.9|45586.9|45627.8|45587.8|45622.3|45582.3|1
1646212170000|2022-03-02 09:09:30|45627.3|45587.3|45631.9|45591.9|45631.9|45591.9|45627.3|45587.3|0
1646212180000|2022-03-02 09:09:40|45632.3|45592.3|45632.3|45592.3|45632.3|45592.3|45632.3|45592.3|0
1646212190000|2022-03-02 09:09:50|45623.2|45583.2|45622.3|45582.3|45623.2|45583.2|45622.3|45582.3|2
1646212220000|2022-03-02 09:10:20|45617.3|45577.3|45592.8|45552.8|45617.3|45577.3|45592.8|45552.8|0
1646212240000|2022-03-02 09:10:40|45592.3|45552.3|45606.4|45566.4|45606.4|45566.4|45591.9|45551.9|1
1646212250000|2022-03-02 09:10:50|45611.9|45571.9|45606.9|45566.9|45611.9|45571.9|45606.9|45566.9|0
1646212260000|2022-03-02 09:11:00|45611.9|45571.9|45612.3|45572.3|45612.3|45572.3|45606.9|45566.9|0
1646212270000|2022-03-02 09:11:10|45611.9|45571.9|45626.9|45586.9|45626.9|45586.9|45611.9|45571.9|2
1646212290000|2022-03-02 09:11:30|45627.3|45587.3|45627.3|45587.3|45636.8|45596.8|45626.8|45586.8|2
1646212300000|2022-03-02 09:11:40|45631.8|45591.8|45627.3|45587.3|45632.3|45592.3|45627.3|45587.3|5
1646212320000|2022-03-02 09:12:00|45627.7|45587.7|45627.7|45587.7|45627.7|45587.7|45627.7|45587.7|0
1646212330000|2022-03-02 09:12:10|45626.8|45586.8|45626.8|45586.8|45626.8|45586.8|45626.8|45586.8|0
1646212350000|2022-03-02 09:12:30|45626.4|45586.4|45621.8|45581.8|45626.4|45586.4|45621.8|45581.8|0
1646212360000|2022-03-02 09:12:40|45637.7|45597.7|45642.3|45602.3|45642.3|45602.3|45637.7|45597.7|4
1646212370000|2022-03-02 09:12:50|45642.7|45602.7|45647.7|45607.7|45647.7|45607.7|45642.7|45602.7|0
1646212380000|2022-03-02 09:13:00|45652.3|45612.3|45652.3|45612.3|45652.3|45612.3|45652.3|45612.3|0
1646212400000|2022-03-02 09:13:20|45652.7|45612.7|45671.4|45631.4|45671.4|45631.4|45652.7|45612.7|0
1646212410000|2022-03-02 09:13:30|45648.2|45608.2|45648.2|45608.2|45648.2|45608.2|45648.2|45608.2|3
1646212420000|2022-03-02 09:13:40|45652.3|45612.3|45652.3|45612.3|45652.3|45612.3|45652.3|45612.3|0
1646212430000|2022-03-02 09:13:50|45647.3|45607.3|45647.3|45607.3|45647.3|45607.3|45647.3|45607.3|0
1646212440000|2022-03-02 09:14:00|45642.3|45602.3|45641.8|45601.8|45642.7|45602.7|45637.3|45597.3|1
1646212450000|2022-03-02 09:14:10|45642.3|45602.3|45627.7|45587.7|45642.3|45602.3|45623.2|45583.2|2
1646212460000|2022-03-02 09:14:20|45637.7|45597.7|45632.7|45592.7|45637.7|45597.7|45632.7|45592.7|0
1646212470000|2022-03-02 09:14:30|45632.3|45592.3|45632.3|45592.3|45632.3|45592.3|45622.7|45582.7|0
1646212480000|2022-03-02 09:14:40|45637.3|45597.3|45646.4|45606.4|45646.4|45606.4|45637.3|45597.3|0
1646212490000|2022-03-02 09:14:50|45646.8|45606.8|45641.8|45601.8|45646.8|45606.8|45637.3|45597.3|3
1646212500000|2022-03-02 09:15:00|45642.3|45602.3|45651.4|45611.4|45651.4|45611.4|45642.3|45602.3|1
1646212510000|2022-03-02 09:15:10|45646.8|45606.8|45642.3|45602.3|45646.8|45606.8|45642.3|45602.3|0
1646212520000|2022-03-02 09:15:20|45621.8|45581.8|45627.3|45587.3|45627.3|45587.3|45621.8|45581.8|1
1646212530000|2022-03-02 09:15:30|45622.7|45582.7|45622.3|45582.3|45622.7|45582.7|45622.3|45582.3|0
1646212540000|2022-03-02 09:15:40|45621.8|45581.8|45621.8|45581.8|45621.8|45581.8|45621.8|45581.8|0
1646212550000|2022-03-02 09:15:50|45617.3|45577.3|45617.3|45577.3|45617.3|45577.3|45617.3|45577.3|1
1646212560000|2022-03-02 09:16:00|45621.8|45581.8|45631.4|45591.4|45636.4|45596.4|45621.8|45581.8|4
1646212570000|2022-03-02 09:16:10|45631.8|45591.8|45646.8|45606.8|45646.8|45606.8|45631.8|45591.8|2
1646212580000|2022-03-02 09:16:20|45642.3|45602.3|45637.3|45597.3|45642.3|45602.3|45637.3|45597.3|0
1646212590000|2022-03-02 09:16:30|45641.8|45601.8|45632.7|45592.7|45642.3|45602.3|45632.7|45592.7|2
1646212600000|2022-03-02 09:16:40|45627.7|45587.7|45602.7|45562.7|45627.7|45587.7|45602.7|45562.7|1
1646212610000|2022-03-02 09:16:50|45597.7|45557.7|45602.7|45562.7|45607.7|45567.7|45597.3|45557.3|0
1646212620000|2022-03-02 09:17:00|45592.7|45552.7|45587.7|45547.7|45592.7|45552.7|45583.2|45543.2|1
1646212630000|2022-03-02 09:17:10|45583.2|45543.2|45578.2|45538.2|45583.2|45543.2|45578.2|45538.2|0
1646212650000|2022-03-02 09:17:30|45573.6|45533.6|45583.2|45543.2|45587.7|45547.7|45568.2|45528.2|0
1646212660000|2022-03-02 09:17:40|45582.7|45542.7|45577.7|45537.7|45582.7|45542.7|45572.3|45532.3|0
1646212670000|2022-03-02 09:17:50|45572.7|45532.7|45582.7|45542.7|45582.7|45542.7|45572.3|45532.3|1
1646212680000|2022-03-02 09:18:00|45583.2|45543.2|45582.3|45542.3|45583.2|45543.2|45582.3|45542.3|0
1646212690000|2022-03-02 09:18:10|45582.7|45542.7|45587.3|45547.3|45587.3|45547.3|45582.7|45542.7|2
1646212700000|2022-03-02 09:18:20|45592.7|45552.7|45592.3|45552.3|45597.3|45557.3|45592.3|45552.3|3
1646212710000|2022-03-02 09:18:30|45601.8|45561.8|45607.3|45567.3|45607.3|45567.3|45601.8|45561.8|5
1646212720000|2022-03-02 09:18:40|45616.8|45576.8|45612.3|45572.3|45616.8|45576.8|45612.3|45572.3|1
1646212730000|2022-03-02 09:18:50|45616.8|45576.8|45607.3|45567.3|45616.8|45576.8|45602.7|45562.7|2
1646212740000|2022-03-02 09:19:00|45602.7|45562.7|45581.8|45541.8|45602.7|45562.7|45576.8|45536.8|2
1646212750000|2022-03-02 09:19:10|45586.4|45546.4|45586.8|45546.8|45586.8|45546.8|45586.4|45546.4|0
1646212760000|2022-03-02 09:19:20|45577.7|45537.7|45577.3|45537.3|45577.7|45537.7|45577.3|45537.3|3
1646212770000|2022-03-02 09:19:30|45582.3|45542.3|45577.3|45537.3|45582.3|45542.3|45577.3|45537.3|0
1646212780000|2022-03-02 09:19:40|45586.8|45546.8|45586.8|45546.8|45586.8|45546.8|45586.8|45546.8|1
1646212800000|2022-03-02 09:20:00|45576.8|45536.8|45586.8|45546.8|45586.8|45546.8|45576.8|45536.8|2
1646212820000|2022-03-02 09:20:20|45586.4|45546.4|45586.4|45546.4|45586.4|45546.4|45586.4|45546.4|0
1646212830000|2022-03-02 09:20:30|45581.8|45541.8|45596.4|45556.4|45611.4|45571.4|45581.8|45541.8|12
1646212840000|2022-03-02 09:20:40|45601.4|45561.4|45611.4|45571.4|45611.4|45571.4|45601.4|45561.4|0
1646212850000|2022-03-02 09:20:50|45615.5|45575.5|45601.4|45561.4|45615.5|45575.5|45601.4|45561.4|6
1646212860000|2022-03-02 09:21:00|45605.9|45565.9|45605.9|45565.9|45625.9|45585.9|45605.9|45565.9|4
1646212870000|2022-03-02 09:21:10|45610.5|45570.5|45605.9|45565.9|45625.5|45585.5|45605.9|45565.9|3
1646212880000|2022-03-02 09:21:20|45610.5|45570.5|45626.4|45586.4|45626.4|45586.4|45610.5|45570.5|3
1646212890000|2022-03-02 09:21:30|45640.5|45600.5|45641.3|45601.3|45641.3|45601.3|45640.5|45600.5|3
1646212900000|2022-03-02 09:21:40|45646.3|45606.3|45646.3|45606.3|45646.3|45606.3|45646.3|45606.3|0
1646212910000|2022-03-02 09:21:50|45645.9|45605.9|45625.9|45585.9|45645.9|45605.9|45625.9|45585.9|5
1646212920000|2022-03-02 09:22:00|45620.9|45580.9|45621.3|45581.3|45621.3|45581.3|45620.9|45580.9|0
1646212930000|2022-03-02 09:22:10|45620.9|45580.9|45621.3|45581.3|45621.3|45581.3|45620.9|45580.9|0
1646212940000|2022-03-02 09:22:20|45635.9|45595.9|45631.8|45591.8|45635.9|45595.9|45631.8|45591.8|6
1646212950000|2022-03-02 09:22:30|45631.3|45591.3|45616.3|45576.3|45631.3|45591.3|45616.3|45576.3|0
1646212960000|2022-03-02 09:22:40|45611.8|45571.8|45601.8|45561.8|45611.8|45571.8|45601.8|45561.8|0
1646212970000|2022-03-02 09:22:50|45611.8|45571.8|45611.8|45571.8|45611.8|45571.8|45611.8|45571.8|1
1646212980000|2022-03-02 09:23:00|45601.8|45561.8|45601.8|45561.8|45601.8|45561.8|45601.8|45561.8|2
1646213000000|2022-03-02 09:23:20|45597.2|45557.2|45597.2|45557.2|45597.2|45557.2|45597.2|45557.2|0
1646213010000|2022-03-02 09:23:30|45596.8|45556.8|45616.3|45576.3|45616.3|45576.3|45596.8|45556.8|1
1646213020000|2022-03-02 09:23:40|45612.2|45572.2|45612.2|45572.2|45612.2|45572.2|45612.2|45572.2|0
1646213070000|2022-03-02 09:24:30|||||||||1
1646213090000|2022-03-02 09:24:50|45607.2|45567.2|45607.2|45567.2|45607.2|45567.2|45607.2|45567.2|1
1646213100000|2022-03-02 09:25:00|45587.7|45547.7|45592.7|45552.7|45592.7|45552.7|45587.7|45547.7|0
1646213110000|2022-03-02 09:25:10|45582.2|45542.2|45561.8|45521.8|45582.2|45542.2|45561.8|45521.8|0
1646213130000|2022-03-02 09:25:30|45562.2|45522.2|45552.7|45512.7|45562.2|45522.2|45547.7|45507.7|0
1646213140000|2022-03-02 09:25:40|45557.2|45517.2|45557.2|45517.2|45567.2|45527.2|45557.2|45517.2|3
1646213160000|2022-03-02 09:26:00|45552.7|45512.7|45552.7|45512.7|45552.7|45512.7|45552.7|45512.7|0
1646213170000|2022-03-02 09:26:10|45557.2|45517.2|45552.7|45512.7|45557.2|45517.2|45552.7|45512.7|2
1646213180000|2022-03-02 09:26:20|45534.5|45494.5|45534.5|45494.5|45534.5|45494.5|45534.5|45494.5|2
1646213190000|2022-03-02 09:26:30|45532.7|45492.7|45532.7|45492.7|45532.7|45492.7|45532.7|45492.7|9
1646213200000|2022-03-02 09:26:40|45576.3|45536.3|45576.3|45536.3|45580.9|45540.9|45576.3|45536.3|3
1646213210000|2022-03-02 09:26:50|45581.8|45541.8|45576.3|45536.3|45581.8|45541.8|45576.3|45536.3|4
1646213220000|2022-03-02 09:27:00|45576.8|45536.8|45556.8|45516.8|45576.8|45536.8|45556.8|45516.8|0
1646213240000|2022-03-02 09:27:20|45551.8|45511.8|45552.2|45512.2|45552.2|45512.2|45551.8|45511.8|0
1646213250000|2022-03-02 09:27:30|45561.3|45521.3|45552.2|45512.2|45562.2|45522.2|45552.2|45512.2|0
1646213260000|2022-03-02 09:27:40|45556.3|45516.3|45561.8|45521.8|45561.8|45521.8|45556.3|45516.3|2
1646213280000|2022-03-02 09:28:00|45562.2|45522.2|45546.8|45506.8|45562.2|45522.2|45546.8|45506.8|3
1646213290000|2022-03-02 09:28:10|45537.7|45497.7|45536.8|45496.8|45541.8|45501.8|45531.8|45491.8|41
1646213310000|2022-03-02 09:28:30|45537.2|45497.2|45541.3|45501.3|45541.3|45501.3|45528.1|45488.1|1
1646213320000|2022-03-02 09:28:40|45541.8|45501.8|45596.3|45556.3|45596.3|45556.3|45541.8|45501.8|5
1646213330000|2022-03-02 09:28:50|45605.9|45565.9|45606.3|45566.3|45606.3|45566.3|45605.9|45565.9|2
1646213340000|2022-03-02 09:29:00|45605.9|45565.9|45611.3|45571.3|45611.3|45571.3|45605.9|45565.9|0
1646213360000|2022-03-02 09:29:20|45635.4|45595.4|45625.9|45585.9|45635.4|45595.4|45616.3|45576.3|8
1646213380000|2022-03-02 09:29:40|45616.8|45576.8|45621.3|45581.3|45625.4|45585.4|45616.3|45576.3|1
1646213400000|2022-03-02 09:30:00|45611.3|45571.3|45605.9|45565.9|45611.3|45571.3|45605.9|45565.9|3
1646213430000|2022-03-02 09:30:30|45610.4|45570.4|45635.9|45595.9|45635.9|45595.9|45610.4|45570.4|1
1646213440000|2022-03-02 09:30:40|45636.3|45596.3|45636.3|45596.3|45636.3|45596.3|45636.3|45596.3|0
1646213450000|2022-03-02 09:30:50|45645.4|45605.4|45645.4|45605.4|45645.4|45605.4|45645.4|45605.4|0
1646213460000|2022-03-02 09:31:00|45635.9|45595.9|45635.9|45595.9|45636.3|45596.3|45635.9|45595.9|1
1646213470000|2022-03-02 09:31:10|45626.3|45586.3|45626.3|45586.3|45626.3|45586.3|45626.3|45586.3|0
1646213480000|2022-03-02 09:31:20|45625.9|45585.9|45616.8|45576.8|45625.9|45585.9|45616.8|45576.8|1
1646213500000|2022-03-02 09:31:40|45621.3|45581.3|45616.7|45576.7|45621.7|45581.7|45616.7|45576.7|1
1646213520000|2022-03-02 09:32:00|45621.3|45581.3|45621.3|45581.3|45621.3|45581.3|45621.3|45581.3|0
1646213530000|2022-03-02 09:32:10|45621.7|45581.7|45616.7|45576.7|45621.7|45581.7|45616.7|45576.7|1
1646213540000|2022-03-02 09:32:20|45611.7|45571.7|45611.7|45571.7|45616.3|45576.3|45611.7|45571.7|0
1646213550000|2022-03-02 09:32:30|45616.3|45576.3|45616.7|45576.7|45616.7|45576.7|45616.3|45576.3|0
1646213560000|2022-03-02 09:32:40|45597.2|45557.2|45592.2|45552.2|45597.2|45557.2|45592.2|45552.2|5
1646213570000|2022-03-02 09:32:50|45586.7|45546.7|45577.2|45537.2|45586.7|45546.7|45577.2|45537.2|0
1646213580000|2022-03-02 09:33:00|45572.6|45532.6|45567.6|45527.6|45582.2|45542.2|45567.6|45527.6|1
1646213590000|2022-03-02 09:33:10|45572.2|45532.2|45567.6|45527.6|45572.2|45532.2|45567.6|45527.6|0
1646213600000|2022-03-02 09:33:20|45563.1|45523.1|45563.1|45523.1|45563.1|45523.1|45563.1|45523.1|0
1646213610000|2022-03-02 09:33:30|45562.2|45522.2|45562.2|45522.2|45562.2|45522.2|45562.2|45522.2|0
1646213620000|2022-03-02 09:33:40|45566.7|45526.7|45562.6|45522.6|45567.6|45527.6|45562.2|45522.2|10
1646213630000|2022-03-02 09:33:50|45562.2|45522.2|45567.2|45527.2|45572.2|45532.2|45562.2|45522.2|6
1646213640000|2022-03-02 09:34:00|45567.6|45527.6|45572.2|45532.2|45572.2|45532.2|45567.6|45527.6|0
1646213650000|2022-03-02 09:34:10|45567.6|45527.6|45567.6|45527.6|45567.6|45527.6|45567.6|45527.6|1
1646213660000|2022-03-02 09:34:20|45587.2|45547.2|45587.2|45547.2|45587.2|45547.2|45587.2|45547.2|0
1646213670000|2022-03-02 09:34:30|45587.6|45547.6|45567.2|45527.2|45587.6|45547.6|45567.2|45527.2|0
1646213680000|2022-03-02 09:34:40|45576.7|45536.7|45572.2|45532.2|45581.7|45541.7|45564|45524|11
1646213690000|2022-03-02 09:34:50|45572.6|45532.6|45577.6|45537.6|45577.6|45537.6|45572.6|45532.6|0
1646213700000|2022-03-02 09:35:00|45577.2|45537.2|45572.2|45532.2|45577.2|45537.2|45572.2|45532.2|0
1646213710000|2022-03-02 09:35:10|45557.6|45517.6|45558.1|45518.1|45558.1|45518.1|45557.6|45517.6|1
1646213730000|2022-03-02 09:35:30|45557.6|45517.6|45538.1|45498.1|45557.6|45517.6|45538.1|45498.1|0
1646213740000|2022-03-02 09:35:40|45533.1|45493.1|45547.6|45507.6|45547.6|45507.6|45533.1|45493.1|2
1646213750000|2022-03-02 09:35:50|45542.6|45502.6|45532.6|45492.6|45542.6|45502.6|45532.6|45492.6|1
1646213770000|2022-03-02 09:36:10|45522.2|45482.2|45508.1|45468.1|45522.6|45482.6|45504|45464|6
1646213780000|2022-03-02 09:36:20|45512.6|45472.6|45508.5|45468.5|45513.1|45473.1|45508.5|45468.5|0
1646213790000|2022-03-02 09:36:30|45508.1|45468.1|45508.1|45468.1|45508.1|45468.1|45503.5|45463.5|0
1646213800000|2022-03-02 09:36:40|45512.6|45472.6|45512.6|45472.6|45512.6|45472.6|45512.6|45472.6|3
1646213820000|2022-03-02 09:37:00|45517.2|45477.2|45532.2|45492.2|45532.2|45492.2|45516.7|45476.7|6
1646213830000|2022-03-02 09:37:10|45536.7|45496.7|45542.6|45502.6|45542.6|45502.6|45536.7|45496.7|1
1646213840000|2022-03-02 09:37:20|45536.7|45496.7|45547.2|45507.2|45547.2|45507.2|45536.7|45496.7|0
1646213850000|2022-03-02 09:37:30|45538.1|45498.1|45537.6|45497.6|45538.1|45498.1|45537.6|45497.6|1
1646213860000|2022-03-02 09:37:40|45533.1|45493.1|45533.1|45493.1|45533.1|45493.1|45533.1|45493.1|0
1646213880000|2022-03-02 09:38:00|45528.5|45488.5|45523.1|45483.1|45528.5|45488.5|45523.1|45483.1|0
1646213890000|2022-03-02 09:38:10|45522.6|45482.6|45522.6|45482.6|45522.6|45482.6|45522.6|45482.6|0
1646213900000|2022-03-02 09:38:20|45532.2|45492.2|45528.1|45488.1|45532.2|45492.2|45527.6|45487.6|6
1646213910000|2022-03-02 09:38:30|45532.6|45492.6|45528.1|45488.1|45532.6|45492.6|45528.1|45488.1|0
1646213920000|2022-03-02 09:38:40|45523.5|45483.5|45522.6|45482.6|45523.5|45483.5|45522.6|45482.6|0
1646213930000|2022-03-02 09:38:50|45527.2|45487.2|45532.2|45492.2|45532.6|45492.6|45527.2|45487.2|5
1646213940000|2022-03-02 09:39:00|45522.6|45482.6|45522.6|45482.6|45522.6|45482.6|45522.6|45482.6|0
1646213950000|2022-03-02 09:39:10|45522.2|45482.2|45522.2|45482.2|45522.2|45482.2|45517.6|45477.6|0
1646213960000|2022-03-02 09:39:20|45517.6|45477.6|45483.1|45443.1|45517.6|45477.6|45473.1|45433.1|6
1646213970000|2022-03-02 09:39:30|45487.6|45447.6|45492.6|45452.6|45492.6|45452.6|45483.5|45443.5|3
1646213990000|2022-03-02 09:39:50|45483.1|45443.1|45482.6|45442.6|45483.1|45443.1|45482.6|45442.6|1
1646214010000|2022-03-02 09:40:10|45483.1|45443.1|45483.1|45443.1|45483.1|45443.1|45483.1|45443.1|0
1646214020000|2022-03-02 09:40:20|45492.2|45452.2|45497.6|45457.6|45503.1|45463.1|45492.2|45452.2|2
1646214040000|2022-03-02 09:40:40|45512.6|45472.6|45512.6|45472.6|45513.1|45473.1|45512.6|45472.6|1
1646214050000|2022-03-02 09:40:50|45507.6|45467.6|45503.1|45463.1|45507.6|45467.6|45503.1|45463.1|2
1646214060000|2022-03-02 09:41:00|45502.6|45462.6|45503.1|45463.1|45508.1|45468.1|45488.1|45448.1|7
1646214070000|2022-03-02 09:41:10|45498.5|45458.5|45498.1|45458.1|45503.1|45463.1|45498.1|45458.1|0
1646214090000|2022-03-02 09:41:30|45497.6|45457.6|45488.1|45448.1|45497.6|45457.6|45488.1|45448.1|4
1646214100000|2022-03-02 09:41:40|45501.7|45461.7|45523.1|45483.1|45523.1|45483.1|45501.7|45461.7|8
1646214110000|2022-03-02 09:41:50|45518.5|45478.5|45518.1|45478.1|45518.5|45478.5|45513.1|45473.1|0
1646214120000|2022-03-02 09:42:00|45513.5|45473.5|45518.1|45478.1|45518.1|45478.1|45513.5|45473.5|3
1646214130000|2022-03-02 09:42:10|45518|45478|45543.5|45503.5|45543.5|45503.5|45518|45478|2
1646214140000|2022-03-02 09:42:20|45547.6|45507.6|45553.5|45513.5|45558.5|45518.5|45547.6|45507.6|3
1646214170000|2022-03-02 09:42:50|45558|45518|45548|45508|45558|45518|45538.9|45498.9|2
1646214180000|2022-03-02 09:43:00|45548.5|45508.5|45563|45523|45568|45528|45548.5|45508.5|5
1646214190000|2022-03-02 09:43:10|45568|45528|45587.6|45547.6|45587.6|45547.6|45568|45528|4
1646214200000|2022-03-02 09:43:20|45588|45548|45607.1|45567.1|45607.1|45567.1|45588|45548|5
1646214210000|2022-03-02 09:43:30|45607.6|45567.6|45627.1|45587.1|45627.1|45587.1|45607.1|45567.1|11
1646214220000|2022-03-02 09:43:40|45631.7|45591.7|45651.2|45611.2|45651.2|45611.2|45631.7|45591.7|0
1646214230000|2022-03-02 09:43:50|45646.7|45606.7|45647.1|45607.1|45656.7|45616.7|45646.7|45606.7|7
1646214240000|2022-03-02 09:44:00|45642.6|45602.6|45637.6|45597.6|45642.6|45602.6|45637.6|45597.6|2
1646214250000|2022-03-02 09:44:10|45638|45598|45642.6|45602.6|45642.6|45602.6|45638|45598|0
1646214260000|2022-03-02 09:44:20|45651.7|45611.7|45656.2|45616.2|45656.2|45616.2|45647.1|45607.1|2
1646214270000|2022-03-02 09:44:30|45657.1|45617.1|45656.7|45616.7|45657.1|45617.1|45652.1|45612.1|1
1646214280000|2022-03-02 09:44:40|45661.2|45621.2|45657.1|45617.1|45662.1|45622.1|45657.1|45617.1|7
1646214290000|2022-03-02 09:44:50|45651.7|45611.7|45652.1|45612.1|45652.1|45612.1|45651.7|45611.7|0
1646214300000|2022-03-02 09:45:00|45647.6|45607.6|45652.1|45612.1|45652.1|45612.1|45647.1|45607.1|1
1646214320000|2022-03-02 09:45:20|45647.1|45607.1|45642.1|45602.1|45647.1|45607.1|45642.1|45602.1|1
1646214340000|2022-03-02 09:45:40|45632.6|45592.6|45622.1|45582.1|45632.6|45592.6|45621.7|45581.7|1
1646214350000|2022-03-02 09:45:50|45621.2|45581.2|45621.2|45581.2|45621.2|45581.2|45616.7|45576.7|0
1646214360000|2022-03-02 09:46:00|45621.7|45581.7|45626.2|45586.2|45626.7|45586.7|45621.7|45581.7|0
1646214370000|2022-03-02 09:46:10|45626.7|45586.7|45631.2|45591.2|45631.2|45591.2|45626.7|45586.7|1
1646214380000|2022-03-02 09:46:20|45636.2|45596.2|45631.7|45591.7|45636.2|45596.2|45631.7|45591.7|0
1646214390000|2022-03-02 09:46:30|45627.1|45587.1|45627.1|45587.1|45627.1|45587.1|45627.1|45587.1|0
1646214400000|2022-03-02 09:46:40|45626.7|45586.7|45652.6|45612.6|45656.2|45616.2|45626.7|45586.7|15
1646214410000|2022-03-02 09:46:50|45651.7|45611.7|45651.7|45611.7|45652.1|45612.1|45651.7|45611.7|0
1646214420000|2022-03-02 09:47:00|45652.6|45612.6|45650.3|45610.3|45666.2|45626.2|45646.7|45606.7|9
1646214430000|2022-03-02 09:47:10|45651.7|45611.7|45656.7|45616.7|45656.7|45616.7|45651.7|45611.7|0
1646214450000|2022-03-02 09:47:30|45651.7|45611.7|45651.7|45611.7|45651.7|45611.7|45651.7|45611.7|0
1646214460000|2022-03-02 09:47:40|45690.3|45650.3|45685.3|45645.3|45690.3|45650.3|45685.3|45645.3|13
1646214470000|2022-03-02 09:47:50|45690.3|45650.3|45690.3|45650.3|45690.3|45650.3|45690.3|45650.3|0
1646214480000|2022-03-02 09:48:00|45695.3|45655.3|45705.8|45665.8|45715.8|45675.8|45695.3|45655.3|13
1646214500000|2022-03-02 09:48:20|45701.2|45661.2|45720.3|45680.3|45720.3|45680.3|45696.2|45656.2|5
1646214510000|2022-03-02 09:48:30|45720.8|45680.8|45745.3|45705.3|45745.3|45705.3|45720.8|45680.8|6
1646214520000|2022-03-02 09:48:40|45750.8|45710.8|45750.8|45710.8|45750.8|45710.8|45750.8|45710.8|0
1646214530000|2022-03-02 09:48:50|45745.8|45705.8|45745.8|45705.8|45746.2|45706.2|45735.8|45695.8|1
1646214540000|2022-03-02 09:49:00|45741.2|45701.2|45746.2|45706.2|45750.3|45710.3|45741.2|45701.2|1
1646214550000|2022-03-02 09:49:10|45745.8|45705.8|45745.8|45705.8|45755.3|45715.3|45745.8|45705.8|0
1646214560000|2022-03-02 09:49:20|45746.2|45706.2|45746.2|45706.2|45746.2|45706.2|45746.2|45706.2|0
1646214570000|2022-03-02 09:49:30|45745.8|45705.8|45740.8|45700.8|45745.8|45705.8|45740.8|45700.8|0
1646214580000|2022-03-02 09:49:40|45740.3|45700.3|45721.7|45681.7|45740.3|45700.3|45721.7|45681.7|3
1646214590000|2022-03-02 09:49:50|45740.8|45700.8|45726.2|45686.2|45754.4|45714.4|45726.2|45686.2|20
1646214600000|2022-03-02 09:50:00|45730.8|45690.8|45730.8|45690.8|45735.8|45695.8|45726.2|45686.2|1
1646214610000|2022-03-02 09:50:10|45735.3|45695.3|45735.3|45695.3|45735.3|45695.3|45735.3|45695.3|0
1646214620000|2022-03-02 09:50:20|45726.2|45686.2|45726.2|45686.2|45726.2|45686.2|45726.2|45686.2|0
1646214630000|2022-03-02 09:50:30|45730.8|45690.8|45721.7|45681.7|45731.2|45691.2|45721.7|45681.7|0
1646214650000|2022-03-02 09:50:50|45721.2|45681.2|45721.7|45681.7|45721.7|45681.7|45721.2|45681.2|0
1646214660000|2022-03-02 09:51:00|45721.2|45681.2|45721.2|45681.2|45721.2|45681.2|45721.2|45681.2|0
1646214670000|2022-03-02 09:51:10|45721.7|45681.7|45740.8|45700.8|45740.8|45700.8|45721.7|45681.7|7
1646214680000|2022-03-02 09:51:20|45766.2|45726.2|45752.1|45712.1|45766.7|45726.7|45752.1|45712.1|6
1646214690000|2022-03-02 09:51:30|45751.2|45711.2|45741.2|45701.2|45751.2|45711.2|45741.2|45701.2|1
1646214700000|2022-03-02 09:51:40|45745.7|45705.7|45741.7|45701.7|45745.7|45705.7|45741.7|45701.7|1
1646214710000|2022-03-02 09:51:50|45741.6|45701.6|45741.6|45701.6|45741.6|45701.6|45741.6|45701.6|0
1646214720000|2022-03-02 09:52:00|||||||||2
1646214730000|2022-03-02 09:52:10|45741.2|45701.2|45731.6|45691.6|45741.2|45701.2|45730.7|45690.7|1
1646214750000|2022-03-02 09:52:30|45731.2|45691.2|45726.2|45686.2|45731.2|45691.2|45721.6|45681.6|0
1646214760000|2022-03-02 09:52:40|45721.6|45681.6|45731.6|45691.6|45731.6|45691.6|45721.6|45681.6|0
1646214770000|2022-03-02 09:52:50|45731.2|45691.2|45730.7|45690.7|45731.6|45691.6|45730.7|45690.7|0
1646214780000|2022-03-02 09:53:00|45731.6|45691.6|45736.6|45696.6|45736.6|45696.6|45731.6|45691.6|8
1646214790000|2022-03-02 09:53:10|45736.2|45696.2|45736.6|45696.6|45736.6|45696.6|45732.1|45692.1|0
1646214840000|2022-03-02 09:54:00|45731.6|45691.6|45731.6|45691.6|45731.6|45691.6|45731.6|45691.6|0
1646214890000|2022-03-02 09:54:50|45742.1|45702.1|45738.4|45698.4|45742.1|45702.1|45737.5|45697.5|2
1646214900000|2022-03-02 09:55:00|45733|45693|45728.4|45688.4|45747.1|45707.1|45719.8|45679.8|13
1646214910000|2022-03-02 09:55:10|45732.5|45692.5|45732.5|45692.5|45732.5|45692.5|45728|45688|0
1646214930000|2022-03-02 09:55:30|45732.1|45692.1|45727.5|45687.5|45732.1|45692.1|45722.5|45682.5|0
1646214940000|2022-03-02 09:55:40|45727.1|45687.1|45713|45673|45727.1|45687.1|45713|45673|2
1646214950000|2022-03-02 09:55:50|45717.5|45677.5|45717.5|45677.5|45717.5|45677.5|45717.5|45677.5|0
1646214960000|2022-03-02 09:56:00|45713|45673|45713|45673|45713|45673|45713|45673|0
1646214970000|2022-03-02 09:56:10|45708|45668|45687.1|45647.1|45708|45668|45674.3|45634.3|13
1646214980000|2022-03-02 09:56:20|45687.5|45647.5|45698|45658|45701.2|45661.2|45687.5|45647.5|0
1646214990000|2022-03-02 09:56:30|45697.1|45657.1|45697.1|45657.1|45697.1|45657.1|45697.1|45657.1|0
1646215000000|2022-03-02 09:56:40|45697.5|45657.5|45697.5|45657.5|45697.5|45657.5|45697.5|45657.5|0
1646215010000|2022-03-02 09:56:50|45745.7|45705.7|45736.6|45696.6|45746.6|45706.6|45727.1|45687.1|19
1646215020000|2022-03-02 09:57:00|45732.1|45692.1|45707.5|45667.5|45732.1|45692.1|45707.5|45667.5|3
1646215030000|2022-03-02 09:57:10|45707.1|45667.1|45707.1|45667.1|45707.1|45667.1|45707.1|45667.1|0
1646215040000|2022-03-02 09:57:20|45698|45658|45707.1|45667.1|45707.1|45667.1|45698|45658|1
1646215050000|2022-03-02 09:57:30|45711.6|45671.6|45711.6|45671.6|45711.6|45671.6|45711.6|45671.6|0
1646215060000|2022-03-02 09:57:40|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|0
1646215070000|2022-03-02 09:57:50|45740.3|45700.3|45736.6|45696.6|45741.2|45701.2|45736.6|45696.6|1
1646215080000|2022-03-02 09:58:00|45741.2|45701.2|45736.6|45696.6|45741.2|45701.2|45736.6|45696.6|0
1646215090000|2022-03-02 09:58:10|45741.2|45701.2|45736.6|45696.6|45741.2|45701.2|45736.6|45696.6|0
1646215120000|2022-03-02 09:58:40|45731.6|45691.6|45731.6|45691.6|45731.6|45691.6|45731.2|45691.2|0
1646215130000|2022-03-02 09:58:50|45737.1|45697.1|45742.1|45702.1|45742.1|45702.1|45737.1|45697.1|2
1646215140000|2022-03-02 09:59:00|45747.5|45707.5|45741.6|45701.6|45751.6|45711.6|45741.6|45701.6|6
1646215160000|2022-03-02 09:59:20|45742.1|45702.1|45742.1|45702.1|45742.1|45702.1|45741.6|45701.6|0
1646215170000|2022-03-02 09:59:30|45747.5|45707.5|45752.1|45712.1|45752.1|45712.1|45747.5|45707.5|1
1646215190000|2022-03-02 09:59:50|45747.5|45707.5|45742.1|45702.1|45747.5|45707.5|45742.1|45702.1|0
1646215200000|2022-03-02 10:00:00|45742.5|45702.5|45737.5|45697.5|45742.5|45702.5|45737.5|45697.5|2
1646215210000|2022-03-02 10:00:10|45733|45693|45708.4|45668.4|45737.1|45697.1|45708.4|45668.4|4
1646215220000|2022-03-02 10:00:20|45702.5|45662.5|45712.1|45672.1|45712.1|45672.1|45702.5|45662.5|0
1646215240000|2022-03-02 10:00:40|45742.5|45702.5|45732.5|45692.5|45742.5|45702.5|45732.5|45692.5|6
1646215250000|2022-03-02 10:00:50|45728|45688|45727.5|45687.5|45728|45688|45727.5|45687.5|0
1646215270000|2022-03-02 10:01:10|45723|45683|45722.5|45682.5|45723|45683|45722.5|45682.5|1
1646215280000|2022-03-02 10:01:20|45722.1|45682.1|45712.1|45672.1|45722.1|45682.1|45712.1|45672.1|1
1646215290000|2022-03-02 10:01:30|45707.5|45667.5|45702.5|45662.5|45707.5|45667.5|45702.5|45662.5|0
1646215300000|2022-03-02 10:01:40|45707.5|45667.5|45712.1|45672.1|45712.1|45672.1|45707.5|45667.5|2
1646215310000|2022-03-02 10:01:50|45716.6|45676.6|45722.5|45682.5|45722.5|45682.5|45716.6|45676.6|1
1646215320000|2022-03-02 10:02:00|45722.1|45682.1|45736.6|45696.6|45736.6|45696.6|45722.1|45682.1|5
1646215330000|2022-03-02 10:02:10|45737.1|45697.1|45737.1|45697.1|45737.1|45697.1|45737.1|45697.1|0
1646215340000|2022-03-02 10:02:20|45732.1|45692.1|45732|45692|45732.1|45692.1|45732|45692|0
1646215360000|2022-03-02 10:02:40|45731.1|45691.1|45712.5|45672.5|45731.1|45691.1|45712.5|45672.5|4
1646215370000|2022-03-02 10:02:50|45702|45662|45702.5|45662.5|45702.5|45662.5|45702|45662|0
1646215380000|2022-03-02 10:03:00|45683.4|45643.4|45682|45642|45683.4|45643.4|45673.4|45633.4|1
1646215390000|2022-03-02 10:03:10|45683|45643|45687.5|45647.5|45687.5|45647.5|45683|45643|0
1646215400000|2022-03-02 10:03:20|45682.9|45642.9|45687|45647|45687|45647|45677.9|45637.9|4
1646215430000|2022-03-02 10:03:50|45672.9|45632.9|45672.9|45632.9|45672.9|45632.9|45672.9|45632.9|3
1646215470000|2022-03-02 10:04:30|45668.4|45628.4|45667.9|45627.9|45668.4|45628.4|45667.9|45627.9|0
1646215480000|2022-03-02 10:04:40|45663.8|45623.8|45663.8|45623.8|45663.8|45623.8|45663.8|45623.8|9
1646215490000|2022-03-02 10:04:50|45668.4|45628.4|45658.8|45618.8|45678.4|45638.4|45658.8|45618.8|30
1646215500000|2022-03-02 10:05:00|45668.8|45628.8|45643.8|45603.8|45668.8|45628.8|45643.8|45603.8|2
1646215540000|2022-03-02 10:05:40|45639.3|45599.3|45633.8|45593.8|45639.3|45599.3|45633.8|45593.8|3
1646215590000|2022-03-02 10:06:30|45643.4|45603.4|45643.8|45603.8|45643.8|45603.8|45643.4|45603.4|3
1646215600000|2022-03-02 10:06:40|||||||||2
1646215620000|2022-03-02 10:07:00|45648.8|45608.8|45653.4|45613.4|45653.4|45613.4|45648.8|45608.8|1
1646215630000|2022-03-02 10:07:10|||||||||1
1646215640000|2022-03-02 10:07:20|45638.4|45598.4|45638.4|45598.4|45638.8|45598.8|45638.4|45598.4|2
1646215650000|2022-03-02 10:07:30|45638.8|45598.8|45638.4|45598.4|45638.8|45598.8|45638.4|45598.4|0
1646215660000|2022-03-02 10:07:40|45643.8|45603.8|45643.8|45603.8|45643.8|45603.8|45643.8|45603.8|5
1646215670000|2022-03-02 10:07:50|45639.3|45599.3|45633.8|45593.8|45639.3|45599.3|45633.8|45593.8|0
1646215680000|2022-03-02 10:08:00|45623.8|45583.8|45618.8|45578.8|45623.8|45583.8|45618.4|45578.4|0
1646215690000|2022-03-02 10:08:10|45613.8|45573.8|45613.8|45573.8|45613.8|45573.8|45613.8|45573.8|1
1646215700000|2022-03-02 10:08:20|45603.8|45563.8|45603.8|45563.8|45603.8|45563.8|45603.8|45563.8|0
1646215710000|2022-03-02 10:08:30|45599.3|45559.3|45603.8|45563.8|45603.8|45563.8|45599.3|45559.3|2
1646215720000|2022-03-02 10:08:40|45608.4|45568.4|45603.8|45563.8|45623.8|45583.8|45603.8|45563.8|5
1646215730000|2022-03-02 10:08:50|45563.8|45523.8|45558.4|45518.4|45563.8|45523.8|45558.4|45518.4|5
1646215780000|2022-03-02 10:09:40|45582.9|45542.9|45578.4|45538.4|45583.4|45543.4|45578.4|45538.4|5
1646215790000|2022-03-02 10:09:50|45573.4|45533.4|45553.4|45513.4|45573.4|45533.4|45553.4|45513.4|0
1646215810000|2022-03-02 10:10:10|45587.9|45547.9|45573.4|45533.4|45588.4|45548.4|45573.4|45533.4|6
1646215830000|2022-03-02 10:10:30|45564.3|45524.3|45564.3|45524.3|45564.3|45524.3|45564.3|45524.3|2
1646215840000|2022-03-02 10:10:40|45538.4|45498.4|45538.4|45498.4|45538.4|45498.4|45538.4|45498.4|0
1646215850000|2022-03-02 10:10:50|45543.4|45503.4|45543.4|45503.4|45543.4|45503.4|45543.4|45503.4|2
1646215870000|2022-03-02 10:11:10|45548.4|45508.4|45548.4|45508.4|45548.4|45508.4|45548.4|45508.4|1
1646215880000|2022-03-02 10:11:20|45548.8|45508.8|45563.4|45523.4|45563.4|45523.4|45548.8|45508.8|3
1646215890000|2022-03-02 10:11:30|||||||||2
1646215910000|2022-03-02 10:11:50|45624.3|45584.3|45583.4|45543.4|45624.3|45584.3|45583.4|45543.4|5
1646215920000|2022-03-02 10:12:00|45587.9|45547.9|45613.8|45573.8|45613.8|45573.8|45587.9|45547.9|5
1646215930000|2022-03-02 10:12:10|45617.9|45577.9|45598.8|45558.8|45617.9|45577.9|45598.8|45558.8|6
1646215940000|2022-03-02 10:12:20|45603.4|45563.4|45613.8|45573.8|45613.8|45573.8|45603.4|45563.4|2
1646215960000|2022-03-02 10:12:40|45613.4|45573.4|45613.4|45573.4|45613.8|45573.8|45613.4|45573.4|0
1646215970000|2022-03-02 10:12:50|45613.8|45573.8|45618.4|45578.4|45618.4|45578.4|45603.4|45563.4|1
1646215980000|2022-03-02 10:13:00|45613.8|45573.8|45583.4|45543.4|45613.8|45573.8|45583.4|45543.4|0
1646216060000|2022-03-02 10:14:20|45583.3|45543.3|45583.3|45543.3|45583.3|45543.3|45583.3|45543.3|0
1646216070000|2022-03-02 10:14:30|45578.8|45538.8|45578.8|45538.8|45578.8|45538.8|45578.8|45538.8|0
1646216100000|2022-03-02 10:15:00|45578.3|45538.3|45578.8|45538.8|45578.8|45538.8|45578.3|45538.3|0
1646216110000|2022-03-02 10:15:10|45578.3|45538.3|45578.8|45538.8|45578.8|45538.8|45578.3|45538.3|0
1646216120000|2022-03-02 10:15:20|45578.3|45538.3|45573.3|45533.3|45578.3|45538.3|45573.3|45533.3|0
1646216130000|2022-03-02 10:15:30|45573.8|45533.8|45573.8|45533.8|45573.8|45533.8|45573.3|45533.3|0
1646216150000|2022-03-02 10:15:50|45588.3|45548.3|45583.3|45543.3|45588.3|45548.3|45583.3|45543.3|3
1646216160000|2022-03-02 10:16:00|45598.3|45558.3|45603.3|45563.3|45603.3|45563.3|45598.3|45558.3|4
1646216220000|2022-03-02 10:17:00|||||||||1
1646216230000|2022-03-02 10:17:10|45578.8|45538.8|45578.8|45538.8|45578.8|45538.8|45578.8|45538.8|1
1646216240000|2022-03-02 10:17:20|45583.3|45543.3|45573.3|45533.3|45583.3|45543.3|45573.3|45533.3|1
1646216250000|2022-03-02 10:17:30|||||||||1
1646216260000|2022-03-02 10:17:40|45573.8|45533.8|45573.8|45533.8|45573.8|45533.8|45573.8|45533.8|1
1646216270000|2022-03-02 10:17:50|45573.3|45533.3|45583.3|45543.3|45583.3|45543.3|45573.3|45533.3|2
1646216300000|2022-03-02 10:18:20|45578.8|45538.8|45583.3|45543.3|45583.3|45543.3|45578.8|45538.8|0
1646216330000|2022-03-02 10:18:50|45578.8|45538.8|45508.8|45468.8|45578.8|45538.8|45508.8|45468.8|2
1646216340000|2022-03-02 10:19:00|45527|45487|45533.3|45493.3|45533.3|45493.3|45527|45487|5
1646216350000|2022-03-02 10:19:10|45528.3|45488.3|45528.3|45488.3|45528.3|45488.3|45528.3|45488.3|0
1646216360000|2022-03-02 10:19:20|45527.9|45487.9|45523.3|45483.3|45537.9|45497.9|45513.3|45473.3|2
1646216370000|2022-03-02 10:19:30|45525.6|45485.6|45543.3|45503.3|45548.3|45508.3|45525.6|45485.6|4
1646216380000|2022-03-02 10:19:40|45533.3|45493.3|45523.3|45483.3|45533.3|45493.3|45523.3|45483.3|0
1646216390000|2022-03-02 10:19:50|45527.9|45487.9|45543.3|45503.3|45558.3|45518.3|45527.9|45487.9|1
1646216400000|2022-03-02 10:20:00|45543.8|45503.8|45548.3|45508.3|45548.3|45508.3|45543.8|45503.8|0
1646216410000|2022-03-02 10:20:10|45553.3|45513.3|45553.3|45513.3|45553.3|45513.3|45553.3|45513.3|1
1646216420000|2022-03-02 10:20:20|45558.3|45518.3|45553.3|45513.3|45558.3|45518.3|45553.3|45513.3|0
1646216430000|2022-03-02 10:20:30|45548.8|45508.8|45548.3|45508.3|45548.8|45508.8|45547.9|45507.9|0
1646216440000|2022-03-02 10:20:40|45552.9|45512.9|45552.9|45512.9|45553.3|45513.3|45552.9|45512.9|0
1646216450000|2022-03-02 10:20:50|45553.3|45513.3|45587.9|45547.9|45587.9|45547.9|45553.3|45513.3|6
1646216460000|2022-03-02 10:21:00|45602.4|45562.4|45573.8|45533.8|45602.9|45562.9|45552.9|45512.9|6
1646216470000|2022-03-02 10:21:10|45572.9|45532.9|45562.4|45522.4|45572.9|45532.9|45562.4|45522.4|1
1646216480000|2022-03-02 10:21:20|45567.9|45527.9|45577|45537|45577|45537|45567.9|45527.9|1
1646216490000|2022-03-02 10:21:30|45577.9|45537.9|45672.4|45632.4|45672.4|45632.4|45577.9|45537.9|7
1646216500000|2022-03-02 10:21:40|45667.9|45627.9|45667.9|45627.9|45667.9|45627.9|45667.9|45627.9|0
1646216510000|2022-03-02 10:21:50|45667.4|45627.4|45657.9|45617.9|45667.4|45627.4|45657.9|45617.9|0
1646216520000|2022-03-02 10:22:00|45662.4|45622.4|45687.4|45647.4|45687.4|45647.4|45662.4|45622.4|0
1646216540000|2022-03-02 10:22:20|45682.9|45642.9|45677.4|45637.4|45682.9|45642.9|45672.9|45632.9|0
1646216550000|2022-03-02 10:22:30|45677|45637|45652.9|45612.9|45686|45646|45652.9|45612.9|3
1646216560000|2022-03-02 10:22:40|45652.4|45612.4|45652.4|45612.4|45652.4|45612.4|45652.4|45612.4|0
1646216580000|2022-03-02 10:23:00|45647.9|45607.9|45632.9|45592.9|45647.9|45607.9|45632.9|45592.9|0
1646216600000|2022-03-02 10:23:20|45622.9|45582.9|45637.9|45597.9|45637.9|45597.9|45622.9|45582.9|1
1646216610000|2022-03-02 10:23:30|45647.9|45607.9|45647.9|45607.9|45647.9|45607.9|45647.9|45607.9|0
1646216650000|2022-03-02 10:24:10|45652.4|45612.4|45672.8|45632.8|45672.9|45632.9|45652.4|45612.4|2
1646216660000|2022-03-02 10:24:20|45673.3|45633.3|45673.3|45633.3|45673.3|45633.3|45673.3|45633.3|0
1646216670000|2022-03-02 10:24:30|45672.8|45632.8|45662.8|45622.8|45672.8|45632.8|45662.8|45622.8|0
1646216680000|2022-03-02 10:24:40|45667.4|45627.4|45667.8|45627.8|45667.8|45627.8|45667.4|45627.4|0
1646216690000|2022-03-02 10:24:50|45699.2|45659.2|45677.8|45637.8|45702.4|45662.4|45677.8|45637.8|14
1646216710000|2022-03-02 10:25:10|45682.8|45642.8|45696.5|45656.5|45697.8|45657.8|45682.8|45642.8|8
1646216720000|2022-03-02 10:25:20|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|1
1646216740000|2022-03-02 10:25:40|45706.9|45666.9|45702.4|45662.4|45706.9|45666.9|45702.4|45662.4|29
1646216750000|2022-03-02 10:25:50|45706.9|45666.9|45702.4|45662.4|45706.9|45666.9|45702.4|45662.4|0
1646216760000|2022-03-02 10:26:00|45697.4|45657.4|45697.4|45657.4|45697.4|45657.4|45697.4|45657.4|2
1646216770000|2022-03-02 10:26:10|45692.4|45652.4|45697.4|45657.4|45702.4|45662.4|45692.4|45652.4|6
1646216780000|2022-03-02 10:26:20|45701.9|45661.9|45701.9|45661.9|45701.9|45661.9|45701.9|45661.9|0
1646216790000|2022-03-02 10:26:30|45701.5|45661.5|45702.4|45662.4|45702.4|45662.4|45701.5|45661.5|1
1646216800000|2022-03-02 10:26:40|45697.8|45657.8|45697.4|45657.4|45701.9|45661.9|45697.4|45657.4|1
1646216810000|2022-03-02 10:26:50|45696|45656|45696|45656|45696|45656|45696|45656|4
1646216820000|2022-03-02 10:27:00|45696.9|45656.9|45681.5|45641.5|45696.9|45656.9|45681.5|45641.5|7
1646216840000|2022-03-02 10:27:20|45667.4|45627.4|45656.5|45616.5|45667.4|45627.4|45656.5|45616.5|0
1646216850000|2022-03-02 10:27:30|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|0
1646216860000|2022-03-02 10:27:40|45641.9|45601.9|45646.5|45606.5|45646.9|45606.9|45636.9|45596.9|9
1646216870000|2022-03-02 10:27:50|45651.5|45611.5|45661|45621|45661|45621|45651.5|45611.5|0
1646216880000|2022-03-02 10:28:00|45661.5|45621.5|45661.5|45621.5|45661.5|45621.5|45661.5|45621.5|0
1646216900000|2022-03-02 10:28:20|45661.9|45621.9|45666.9|45626.9|45671.5|45631.5|45661.9|45621.9|1
1646216910000|2022-03-02 10:28:30|45666.5|45626.5|45666.5|45626.5|45666.5|45626.5|45666.5|45626.5|0
1646216920000|2022-03-02 10:28:40|45666|45626|45656.9|45616.9|45666|45626|45656.9|45616.9|1
1646216930000|2022-03-02 10:28:50|45656.5|45616.5|45656.5|45616.5|45656.5|45616.5|45656.5|45616.5|0
1646216950000|2022-03-02 10:29:10|45666.5|45626.5|45656.9|45616.9|45666.5|45626.5|45656.9|45616.9|4
1646216960000|2022-03-02 10:29:20|45666.5|45626.5|45666.5|45626.5|45666.5|45626.5|45666.5|45626.5|2
1646216980000|2022-03-02 10:29:40|45661.9|45621.9|45661.9|45621.9|45661.9|45621.9|45661.9|45621.9|0
1646216990000|2022-03-02 10:29:50|45666.5|45626.5|45651.9|45611.9|45671.9|45631.9|45651.9|45611.9|2
1646217000000|2022-03-02 10:30:00|45656.5|45616.5|45661.9|45621.9|45661.9|45621.9|45656.5|45616.5|1
1646217010000|2022-03-02 10:30:10|45662.4|45622.4|45667.4|45627.4|45667.4|45627.4|45662.4|45622.4|0
1646217020000|2022-03-02 10:30:20|45666.9|45626.9|45661.9|45621.9|45666.9|45626.9|45661.9|45621.9|0
1646217040000|2022-03-02 10:30:40|45657.4|45617.4|45656.9|45616.9|45657.4|45617.4|45656.9|45616.9|0
1646217050000|2022-03-02 10:30:50|45661.5|45621.5|45666.9|45626.9|45666.9|45626.9|45661.5|45621.5|2
1646217070000|2022-03-02 10:31:10|45662.4|45622.4|45651.9|45611.9|45662.4|45622.4|45651.9|45611.9|3
1646217100000|2022-03-02 10:31:40|45656.5|45616.5|45656.9|45616.9|45656.9|45616.9|45656.5|45616.5|0
1646217120000|2022-03-02 10:32:00|45661.5|45621.5|45666.5|45626.5|45666.5|45626.5|45661.5|45621.5|3
1646217140000|2022-03-02 10:32:20|45656|45616|45656.5|45616.5|45656.5|45616.5|45656|45616|6
1646217160000|2022-03-02 10:32:40|45656.4|45616.4|45656.4|45616.4|45656.4|45616.4|45656.4|45616.4|1
1646217200000|2022-03-02 10:33:20|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|0
1646217220000|2022-03-02 10:33:40|45642.8|45602.8|45651.4|45611.4|45651.4|45611.4|45641.9|45601.9|3
1646217240000|2022-03-02 10:34:00|45646.4|45606.4|45576.4|45536.4|45651.4|45611.4|45567.3|45527.3|7
1646217250000|2022-03-02 10:34:10|45581.9|45541.9|45572.3|45532.3|45586.4|45546.4|45572.3|45532.3|1
1646217260000|2022-03-02 10:34:20|45571.9|45531.9|45587.3|45547.3|45587.3|45547.3|45571.9|45531.9|7
1646217270000|2022-03-02 10:34:30|45586.9|45546.9|45591|45551|45591|45551|45571.9|45531.9|1
1646217280000|2022-03-02 10:34:40|45601|45561|45616|45576|45616|45576|45586.9|45546.9|4
1646217290000|2022-03-02 10:34:50|45617.3|45577.3|45587.3|45547.3|45617.3|45577.3|45587.3|45547.3|12
1646217300000|2022-03-02 10:35:00|45578.3|45538.3|45577.3|45537.3|45582.8|45542.8|45562.3|45522.3|25
1646217310000|2022-03-02 10:35:10|45577.8|45537.8|45572.3|45532.3|45577.8|45537.8|45572.3|45532.3|0
1646217320000|2022-03-02 10:35:20|45567.8|45527.8|45567.8|45527.8|45567.8|45527.8|45567.8|45527.8|0
1646217330000|2022-03-02 10:35:30|45549.2|45509.2|45513.3|45473.3|45549.2|45509.2|45513.3|45473.3|13
1646217340000|2022-03-02 10:35:40|45512.8|45472.8|45512.8|45472.8|45512.8|45472.8|45512.8|45472.8|0
1646217350000|2022-03-02 10:35:50|45507.8|45467.8|45503.2|45463.2|45507.8|45467.8|45503.2|45463.2|1
1646217360000|2022-03-02 10:36:00|45502.8|45462.8|45502.8|45462.8|45502.8|45462.8|45502.8|45462.8|0
1646217380000|2022-03-02 10:36:20|45479.2|45439.2|45478.2|45438.2|45479.2|45439.2|45478.2|45438.2|1
1646217400000|2022-03-02 10:36:40|45487.8|45447.8|45487.8|45447.8|45487.8|45447.8|45487.8|45447.8|3
1646217410000|2022-03-02 10:36:50|45483.2|45443.2|45482.8|45442.8|45483.2|45443.2|45482.8|45442.8|0
1646217420000|2022-03-02 10:37:00|45487.8|45447.8|45482.8|45442.8|45487.8|45447.8|45482.8|45442.8|9
1646217440000|2022-03-02 10:37:20|45483.2|45443.2|45483.2|45443.2|45483.2|45443.2|45483.2|45443.2|0
1646217450000|2022-03-02 10:37:30|45482.8|45442.8|45482.8|45442.8|45482.8|45442.8|45482.8|45442.8|0
1646217460000|2022-03-02 10:37:40|45483.2|45443.2|45487.8|45447.8|45487.8|45447.8|45483.2|45443.2|1
1646217490000|2022-03-02 10:38:10|45492.8|45452.8|45507.8|45467.8|45507.8|45467.8|45492.8|45452.8|3
1646217500000|2022-03-02 10:38:20|45512.8|45472.8|45507.3|45467.3|45518.2|45478.2|45507.3|45467.3|1
1646217510000|2022-03-02 10:38:30|45497.8|45457.8|45482.3|45442.3|45497.8|45457.8|45482.3|45442.3|0
1646217520000|2022-03-02 10:38:40|45482.8|45442.8|45482.8|45442.8|45482.8|45442.8|45482.8|45442.8|0
1646217540000|2022-03-02 10:39:00|45482.3|45442.3|45488.2|45448.2|45493.7|45453.7|45482.3|45442.3|3
1646217550000|2022-03-02 10:39:10|45487.3|45447.3|45487.3|45447.3|45487.3|45447.3|45482.8|45442.8|0
1646217560000|2022-03-02 10:39:20|45482.8|45442.8|45482.8|45442.8|45487.3|45447.3|45482.8|45442.8|0
1646217580000|2022-03-02 10:39:40|45487.8|45447.8|45487.3|45447.3|45488.2|45448.2|45487.3|45447.3|0
1646217600000|2022-03-02 10:40:00|45487.8|45447.8|45492.3|45452.3|45492.8|45452.8|45487.8|45447.8|0
1646217610000|2022-03-02 10:40:10|45496.9|45456.9|45502.8|45462.8|45507.3|45467.3|45496.9|45456.9|7
1646217640000|2022-03-02 10:40:40|45497.8|45457.8|45497.8|45457.8|45497.8|45457.8|45497.8|45457.8|0
1646217650000|2022-03-02 10:40:50|45482.8|45442.8|45478.2|45438.2|45482.8|45442.8|45478.2|45438.2|3
1646217660000|2022-03-02 10:41:00|45473.7|45433.7|45488.2|45448.2|45488.2|45448.2|45458.7|45418.7|9
1646217670000|2022-03-02 10:41:10|45483.7|45443.7|45478.2|45438.2|45518.2|45478.2|45463.2|45423.2|35
1646217680000|2022-03-02 10:41:20|45473.7|45433.7|45498.2|45458.2|45498.7|45458.7|45453.2|45413.2|8
1646217690000|2022-03-02 10:41:30|45493.2|45453.2|45493.2|45453.2|45493.2|45453.2|45493.2|45453.2|0
1646217700000|2022-03-02 10:41:40|45493.7|45453.7|45498.2|45458.2|45498.7|45458.7|45493.7|45453.7|0
1646217710000|2022-03-02 10:41:50|45508.7|45468.7|45483.2|45443.2|45508.7|45468.7|45483.2|45443.2|4
1646217720000|2022-03-02 10:42:00|45483.7|45443.7|45508.7|45468.7|45508.7|45468.7|45483.7|45443.7|5
1646217730000|2022-03-02 10:42:10|45493.7|45453.7|45443.7|45403.7|45493.7|45453.7|45443.7|45403.7|4
1646217740000|2022-03-02 10:42:20|45448.2|45408.2|45483.2|45443.2|45483.2|45443.2|45444.1|45404.1|16
1646217750000|2022-03-02 10:42:30|45487.8|45447.8|45488.2|45448.2|45488.2|45448.2|45487.8|45447.8|0
1646217760000|2022-03-02 10:42:40|45483.7|45443.7|45478.2|45438.2|45487.3|45447.3|45478.2|45438.2|4
1646217770000|2022-03-02 10:42:50|45468.7|45428.7|45478.2|45438.2|45478.2|45438.2|45468.7|45428.7|5
1646217780000|2022-03-02 10:43:00|45468.2|45428.2|45468.7|45428.7|45473.2|45433.2|45453.2|45413.2|13
1646217790000|2022-03-02 10:43:10|45473.2|45433.2|45433.2|45393.2|45508.7|45468.7|45433.2|45393.2|8
1646217800000|2022-03-02 10:43:20|45437.8|45397.8|45458.2|45418.2|45458.2|45418.2|45437.8|45397.8|10
1646217810000|2022-03-02 10:43:30|45463.2|45423.2|45438.2|45398.2|45463.2|45423.2|45429.6|45389.6|16
1646217820000|2022-03-02 10:43:40|45428.2|45388.2|45430|45390|45449.1|45409.1|45420|45380|20
1646217830000|2022-03-02 10:43:50|45434.1|45394.1|45409.6|45369.6|45444.6|45404.6|45359.6|45319.6|21
1646217840000|2022-03-02 10:44:00|45404.6|45364.6|45355.5|45315.5|45404.6|45364.6|45355.5|45315.5|9
1646217850000|2022-03-02 10:44:10|45355|45315|45310.5|45270.5|45364.1|45324.1|45300.5|45260.5|12
1646217860000|2022-03-02 10:44:20|45310|45270|45334.6|45294.6|45345|45305|45310|45270|3
1646217870000|2022-03-02 10:44:30|45330|45290|45369.6|45329.6|45379.1|45339.1|45330|45290|4
1646217880000|2022-03-02 10:44:40|45365|45325|45295|45255|45365|45325|45290.5|45250.5|3
1646217890000|2022-03-02 10:44:50|45290|45250|45200.9|45160.9|45294.6|45254.6|45185.5|45145.5|17
1646217900000|2022-03-02 10:45:00|45196.4|45156.4|45160.9|45120.9|45200|45160|45150.9|45110.9|9
1646217910000|2022-03-02 10:45:10|45156.4|45116.4|45125.5|45085.5|45220.5|45180.5|45125.5|45085.5|32
1646217920000|2022-03-02 10:45:20|45115.5|45075.5|45125.9|45085.9|45131.8|45091.8|45100.5|45060.5|7
1646217930000|2022-03-02 10:45:30|45095.9|45055.9|45080.9|45040.9|45095.9|45055.9|45070.9|45030.9|5
1646217940000|2022-03-02 10:45:40|45085.9|45045.9|45070|45030|45120.9|45080.9|45070|45030|7
1646217950000|2022-03-02 10:45:50|45070.5|45030.5|45065.9|45025.9|45075.9|45035.9|45065.5|45025.5|2
1646217960000|2022-03-02 10:46:00|45060.9|45020.9|45070.5|45030.5|45075.5|45035.5|45050.5|45010.5|4
1646217970000|2022-03-02 10:46:10|45070.9|45030.9|45135|45095|45135|45095|45070.5|45030.5|3
1646217980000|2022-03-02 10:46:20|45140.5|45100.5|45145.5|45105.5|45160.9|45120.9|45120.9|45080.9|0
1646217990000|2022-03-02 10:46:30|45150|45110|45190.5|45150.5|45205|45165|45150|45110|6
1646218000000|2022-03-02 10:46:40|45190|45150|45209.6|45169.6|45220|45180|45190|45150|0
1646218010000|2022-03-02 10:46:50|45227.7|45187.7|45208.7|45168.7|45239.6|45199.6|45208.7|45168.7|5
1646218020000|2022-03-02 10:47:00|45208.2|45168.2|45209.1|45169.1|45213.2|45173.2|45208.2|45168.2|1
1646218030000|2022-03-02 10:47:10|45213.7|45173.7|45213.6|45173.6|45214.1|45174.1|45208.6|45168.6|0
1646218040000|2022-03-02 10:47:20|45214.1|45174.1|45209.1|45169.1|45218.6|45178.6|45189.1|45149.1|3
1646218050000|2022-03-02 10:47:30|45238.6|45198.6|45234.1|45194.1|45249.1|45209.1|45234.1|45194.1|4
1646218060000|2022-03-02 10:47:40|45239.1|45199.1|45229.6|45189.6|45243.6|45203.6|45229.1|45189.1|3
1646218070000|2022-03-02 10:47:50|45234.1|45194.1|45180.5|45140.5|45239.6|45199.6|45180.5|45140.5|2
1646218080000|2022-03-02 10:48:00|45180|45140|45159.6|45119.6|45180|45140|45159.6|45119.6|1
1646218090000|2022-03-02 10:48:10|45164.1|45124.1|45159.6|45119.6|45179.6|45139.6|45145.9|45105.9|0
1646218100000|2022-03-02 10:48:20|45184.6|45144.6|45190|45150|45190|45150|45179.6|45139.6|4
1646218110000|2022-03-02 10:48:30|45184.6|45144.6|45190|45150|45190|45150|45159.6|45119.6|5
1646218120000|2022-03-02 10:48:40|45189.6|45149.6|45194.6|45154.6|45194.6|45154.6|45189.6|45149.6|0
1646218130000|2022-03-02 10:48:50|45209.6|45169.6|45199.6|45159.6|45209.6|45169.6|45199.1|45159.1|2
1646218140000|2022-03-02 10:49:00|45208.6|45168.6|45248.2|45208.2|45248.2|45208.2|45199.1|45159.1|27
1646218150000|2022-03-02 10:49:10|45248.6|45208.6|45253.6|45213.6|45258.6|45218.6|45248.6|45208.6|1
1646218160000|2022-03-02 10:49:20|45265|45225|45274.1|45234.1|45274.1|45234.1|45259.1|45219.1|4
1646218170000|2022-03-02 10:49:30|45264.1|45224.1|45284.1|45244.1|45284.1|45244.1|45264.1|45224.1|1
1646218180000|2022-03-02 10:49:40|45279.5|45239.5|45268.6|45228.6|45284.1|45244.1|45265.5|45225.5|2
1646218190000|2022-03-02 10:49:50|45269.1|45229.1|45264.5|45224.5|45269.5|45229.5|45264.5|45224.5|3
1646218200000|2022-03-02 10:50:00|45269.1|45229.1|45269.1|45229.1|45269.1|45229.1|45269.1|45229.1|0
1646218210000|2022-03-02 10:50:10|||||||||1
1646218220000|2022-03-02 10:50:20|45264.1|45224.1|45269.1|45229.1|45269.1|45229.1|45264.1|45224.1|1
1646218230000|2022-03-02 10:50:30|45269.5|45229.5|45269.5|45229.5|45269.5|45229.5|45269.5|45229.5|0
1646218240000|2022-03-02 10:50:40|45269.1|45229.1|45269.1|45229.1|45269.1|45229.1|45269.1|45229.1|0
1646218250000|2022-03-02 10:50:50|45269.5|45229.5|45278.6|45238.6|45278.6|45238.6|45269.5|45229.5|3
1646218260000|2022-03-02 10:51:00|45279.5|45239.5|45275.5|45235.5|45279.5|45239.5|45275|45235|5
1646218270000|2022-03-02 10:51:10|45280|45240|45275.5|45235.5|45280.5|45240.5|45275.5|45235.5|0
1646218280000|2022-03-02 10:51:20|45280|45240|45315|45275|45315|45275|45280|45240|7
1646218290000|2022-03-02 10:51:30|45319.5|45279.5|45349.5|45309.5|45349.5|45309.5|45319.5|45279.5|0
1646218300000|2022-03-02 10:51:40|45345.4|45305.4|45290.4|45250.4|45345.4|45305.4|45290.4|45250.4|4
1646218310000|2022-03-02 10:51:50|45295|45255|45290.4|45250.4|45330|45290|45290.4|45250.4|10
1646218320000|2022-03-02 10:52:00|45285.9|45245.9|45290.4|45250.4|45290.4|45250.4|45265|45225|9
1646218330000|2022-03-02 10:52:10|45300|45260|45295.4|45255.4|45305|45265|45295.4|45255.4|0
1646218340000|2022-03-02 10:52:20|45304.5|45264.5|45290|45250|45305|45265|45290|45250|2
1646218350000|2022-03-02 10:52:30|45285.4|45245.4|45280.4|45240.4|45285.4|45245.4|45280.4|45240.4|0
1646218360000|2022-03-02 10:52:40|45270|45230|45265|45225|45270.4|45230.4|45265|45225|2
1646218370000|2022-03-02 10:52:50|45270.9|45230.9|45265|45225|45275|45235|45265|45225|3
1646218380000|2022-03-02 10:53:00|45280|45240|45295|45255|45295.4|45255.4|45280|45240|2
1646218390000|2022-03-02 10:53:10|45295.4|45255.4|45310|45270|45310|45270|45295.4|45255.4|4
1646218400000|2022-03-02 10:53:20|45315|45275|45305|45265|45315.4|45275.4|45305|45265|1
1646218410000|2022-03-02 10:53:30|45309.5|45269.5|45290|45250|45309.5|45269.5|45290|45250|2
1646218420000|2022-03-02 10:53:40|45285.4|45245.4|45290.4|45250.4|45290.4|45250.4|45285|45245|0
1646218430000|2022-03-02 10:53:50|45285.4|45245.4|45290.4|45250.4|45290.4|45250.4|45285.4|45245.4|1
1646218440000|2022-03-02 10:54:00|45270.9|45230.9|45290.4|45250.4|45290.4|45250.4|45270|45230|1
1646218460000|2022-03-02 10:54:20|45295.4|45255.4|45295|45255|45295.4|45255.4|45290.4|45250.4|0
1646218470000|2022-03-02 10:54:30|45295.4|45255.4|45300.4|45260.4|45304.5|45264.5|45295.4|45255.4|3
1646218480000|2022-03-02 10:54:40|45296.3|45256.3|45285|45245|45296.3|45256.3|45285|45245|2
1646218490000|2022-03-02 10:54:50|45285.4|45245.4|45280.4|45240.4|45290|45250|45265|45225|15
1646218500000|2022-03-02 10:55:00|45280.9|45240.9|45280.4|45240.4|45300|45260|45280.4|45240.4|1
1646218520000|2022-03-02 10:55:20|45275.9|45235.9|45215.4|45175.4|45275.9|45235.9|45215.4|45175.4|9
1646218530000|2022-03-02 10:55:30|45210.4|45170.4|45210.4|45170.4|45220.4|45180.4|45210.4|45170.4|5
1646218540000|2022-03-02 10:55:40|45210.9|45170.9|45205|45165|45215.4|45175.4|45205|45165|2
1646218550000|2022-03-02 10:55:50|45200.4|45160.4|45205.4|45165.4|45210.4|45170.4|45200.4|45160.4|1
1646218560000|2022-03-02 10:56:00|45205|45165|45220.4|45180.4|45220.4|45180.4|45205|45165|3
1646218570000|2022-03-02 10:56:10|45220|45180|45230|45190|45230|45190|45220|45180|0
1646218580000|2022-03-02 10:56:20|45230.4|45190.4|45230.4|45190.4|45230.4|45190.4|45230.4|45190.4|0
1646218590000|2022-03-02 10:56:30|45235|45195|45245|45205|45245|45205|45235|45195|1
1646218610000|2022-03-02 10:56:50|45240.4|45200.4|45215.4|45175.4|45240.4|45200.4|45215|45175|6
1646218620000|2022-03-02 10:57:00|45220|45180|45245|45205|45250|45210|45220|45180|1
1646218630000|2022-03-02 10:57:10|45235.4|45195.4|45225|45185|45235.4|45195.4|45225|45185|2
1646218640000|2022-03-02 10:57:20|45220.4|45180.4|45215.4|45175.4|45220.4|45180.4|45215.4|45175.4|0
1646218650000|2022-03-02 10:57:30|45210.9|45170.9|45075.9|45035.9|45215.4|45175.4|45075.9|45035.9|8
1646218660000|2022-03-02 10:57:40|45076.3|45036.3|44995.9|44955.9|45076.3|45036.3|44995.9|44955.9|22
1646218670000|2022-03-02 10:57:50|45000.9|44960.9|45030.9|44990.9|45051.3|45011.3|45000.9|44960.9|19
1646218680000|2022-03-02 10:58:00|45025.9|44985.9|45020.4|44980.4|45025.9|44985.9|45020.4|44980.4|0
1646218690000|2022-03-02 10:58:10|45025.9|44985.9|45010.9|44970.9|45025.9|44985.9|45000.4|44960.4|0
1646218700000|2022-03-02 10:58:20|45005.9|44965.9|44985.9|44945.9|45020.9|44980.9|44985.9|44945.9|2
1646218710000|2022-03-02 10:58:30|44991.3|44951.3|45001.3|44961.3|45005.4|44965.4|44975.9|44935.9|10
1646218720000|2022-03-02 10:58:40|45005.9|44965.9|45005.9|44965.9|45011.3|44971.3|45005.9|44965.9|1
1646218730000|2022-03-02 10:58:50|45010.9|44970.9|45015.9|44975.9|45031.8|44991.8|45010.9|44970.9|1
1646218740000|2022-03-02 10:59:00|45016.3|44976.3|45020.9|44980.9|45025.9|44985.9|45010.9|44970.9|0
1646218750000|2022-03-02 10:59:10|45016.3|44976.3|45020.9|44980.9|45020.9|44980.9|45016.3|44976.3|0
1646218760000|2022-03-02 10:59:20|45025.4|44985.4|45040.9|45000.9|45041.3|45001.3|45025.4|44985.4|0
1646218770000|2022-03-02 10:59:30|45045.9|45005.9|45080.9|45040.9|45080.9|45040.9|45045.9|45005.9|2
1646218780000|2022-03-02 10:59:40|45085.4|45045.4|45086.3|45046.3|45086.3|45046.3|45085.4|45045.4|0
1646218790000|2022-03-02 10:59:50|45090.9|45050.9|45095.9|45055.9|45095.9|45055.9|45090.9|45050.9|5
1646218800000|2022-03-02 11:00:00|||||||||1
1646218810000|2022-03-02 11:00:10|45050.9|45010.9|45060.9|45020.9|45060.9|45020.9|45021.3|44981.3|5
1646218820000|2022-03-02 11:00:20|45056.3|45016.3|45060.9|45020.9|45070.9|45030.9|45051.3|45011.3|1
1646218830000|2022-03-02 11:00:30|45046.3|45006.3|45002.7|44962.7|45047.2|45006.3|45002.7|44962.7|30
1646218840000|2022-03-02 11:00:40|45001.8|44961.8|44996.8|44956.8|45002.2|44962.2|44992.2|44952.2|1
1646218850000|2022-03-02 11:00:50|44977.2|44937.2|44971.8|44931.8|44977.2|44937.2|44971.8|44931.8|4
1646218860000|2022-03-02 11:01:00|44961.3|44921.3|44927.2|44887.2|44961.3|44921.3|44921.3|44881.3|24
1646218870000|2022-03-02 11:01:10|44926.8|44886.8|44912.2|44872.2|44932.2|44892.2|44912.2|44872.2|4
1646218880000|2022-03-02 11:01:20|44916.8|44876.8|44942.2|44902.2|44956.8|44916.8|44912.2|44872.2|9
1646218890000|2022-03-02 11:01:30|44941.8|44901.8|44942.2|44902.2|44956.8|44916.8|44931.8|44891.8|3
1646218900000|2022-03-02 11:01:40|44937.7|44897.7|44936.8|44896.8|44937.7|44897.7|44932.2|44892.2|0
1646218910000|2022-03-02 11:01:50|44937.2|44897.2|44886.3|44846.3|44941.3|44901.3|44881.8|44841.8|11
1646218920000|2022-03-02 11:02:00|44886.8|44846.8|44856.8|44816.8|44901.8|44861.8|44856.3|44816.3|5
1646218930000|2022-03-02 11:02:10|44861.8|44821.8|44867.2|44827.2|44896.8|44856.8|44856.8|44816.8|39
1646218940000|2022-03-02 11:02:20|44861.8|44821.8|44886.3|44846.3|44886.3|44846.3|44852.2|44812.2|6
1646218950000|2022-03-02 11:02:30|44887.2|44847.2|44862.2|44822.2|44887.2|44847.2|44862.2|44822.2|0
1646218960000|2022-03-02 11:02:40|44857.7|44817.7|44866.8|44826.8|44867.2|44827.2|44851.8|44811.8|37
1646218970000|2022-03-02 11:02:50|44873.1|44833.1|44862.2|44822.2|44887.2|44847.2|44862.2|44822.2|0
1646218980000|2022-03-02 11:03:00|44857.7|44817.7|44912.2|44872.2|44912.2|44872.2|44857.2|44817.2|10
1646218990000|2022-03-02 11:03:10|44907.2|44867.2|44977.2|44937.2|44986.3|44946.3|44907.2|44867.2|4
1646219000000|2022-03-02 11:03:20|44976.8|44936.8|44982.2|44942.2|44996.3|44956.3|44976.8|44936.8|1
1646219010000|2022-03-02 11:03:30|44986.8|44946.8|44996.8|44956.8|44996.8|44956.8|44947.2|44907.2|9
1646219020000|2022-03-02 11:03:40|44987.2|44947.2|44982.2|44942.2|45001.8|44961.8|44962.2|44922.2|5
1646219030000|2022-03-02 11:03:50|44977.7|44937.7|44986.3|44946.3|44986.3|44946.3|44962.2|44922.2|3
1646219040000|2022-03-02 11:04:00|44986.8|44946.8|44987.2|44947.2|44987.2|44947.2|44952.2|44912.2|4
1646219050000|2022-03-02 11:04:10|44996.3|44956.3|44991.3|44951.3|44997.2|44957.2|44982.2|44942.2|3
1646219060000|2022-03-02 11:04:20|45001.3|44961.3|44982.2|44942.2|45001.3|44961.3|44982.2|44942.2|1
1646219070000|2022-03-02 11:04:30|44987.2|44947.2|45006.8|44966.8|45007.2|44967.2|44978.1|44938.1|18
1646219080000|2022-03-02 11:04:40|44996.8|44956.8|44992.2|44952.2|44997.2|44957.2|44992.2|44952.2|2
1646219090000|2022-03-02 11:04:50|44987.2|44947.2|44992.2|44952.2|44992.2|44952.2|44983.1|44943.1|1
1646219100000|2022-03-02 11:05:00|44987.2|44947.2|45007.2|44967.2|45007.2|44967.2|44982.2|44942.2|7
1646219110000|2022-03-02 11:05:10|44982.2|44942.2|44972.2|44932.2|44982.2|44942.2|44933.1|44893.1|13
1646219120000|2022-03-02 11:05:20|44976.8|44936.8|44992.2|44952.2|44992.2|44952.2|44976.8|44936.8|0
1646219130000|2022-03-02 11:05:30|44991.8|44951.8|44977.7|44937.7|45002.7|44962.7|44976.8|44936.8|9
1646219140000|2022-03-02 11:05:40|44973.1|44933.1|44957.7|44917.7|44977.7|44937.7|44957.7|44917.7|8
1646219150000|2022-03-02 11:05:50|44962.2|44922.2|44977.7|44937.7|44977.7|44937.7|44962.2|44922.2|2
1646219160000|2022-03-02 11:06:00|45002.7|44962.7|45042.7|45002.7|45062.7|45022.7|45002.7|44962.7|11
1646219170000|2022-03-02 11:06:10|45032.2|44992.2|45037.7|44997.7|45037.7|44997.7|45027.7|44987.7|1
1646219180000|2022-03-02 11:06:20|45042.7|45002.7|45052.7|45012.7|45052.7|45012.7|45042.7|45002.7|0
1646219190000|2022-03-02 11:06:30|45053.1|45013.1|45052.7|45012.7|45053.1|45013.1|45044|45004|1
1646219200000|2022-03-02 11:06:40|45053.1|45013.1|45072.7|45032.7|45072.7|45032.7|45053.1|45013.1|2
1646219210000|2022-03-02 11:06:50|45077.7|45037.7|45068.6|45028.6|45087.7|45047.7|45068.1|45028.1|8
1646219220000|2022-03-02 11:07:00|45067.7|45027.7|45062.7|45022.7|45073.1|45033.1|45048.6|45008.6|2
1646219230000|2022-03-02 11:07:10|45087.7|45047.7|45062.7|45022.7|45087.7|45047.7|45052.7|45012.7|7
1646219240000|2022-03-02 11:07:20|45064.5|45024.5|45069|45029|45069|45029|45064.5|45024.5|5
1646219250000|2022-03-02 11:07:30|45067.7|45027.7|45067.7|45027.7|45067.7|45027.7|45062.7|45022.7|0
1646219260000|2022-03-02 11:07:40|45063.1|45023.1|45062.7|45022.7|45063.1|45023.1|45062.7|45022.7|0
1646219270000|2022-03-02 11:07:50|45058.1|45018.1|45062.7|45022.7|45062.7|45022.7|45058.1|45018.1|0
1646219280000|2022-03-02 11:08:00|45078.1|45038.1|45102.2|45062.2|45107.7|45067.7|45078.1|45038.1|9
1646219290000|2022-03-02 11:08:10|45084.5|45044.5|45072.7|45032.7|45084.5|45044.5|45072.7|45032.7|2
1646219300000|2022-03-02 11:08:20|45073.1|45033.1|45077.7|45037.7|45077.7|45037.7|45072.7|45032.7|0
1646219310000|2022-03-02 11:08:30|45059.5|45019.5|45106.3|45066.3|45106.7|45066.7|45058.1|45018.1|17
1646219320000|2022-03-02 11:08:40|45102.2|45062.2|45042.2|45002.2|45102.2|45062.2|45042.2|45002.2|8
1646219330000|2022-03-02 11:08:50|45047.2|45007.2|45036.7|44996.7|45052.2|45012.2|45036.7|44996.7|0
1646219340000|2022-03-02 11:09:00|45032.2|44992.2|44973.6|44933.6|45036.7|44996.7|44973.6|44933.6|4
1646219350000|2022-03-02 11:09:10|44963.6|44923.6|44987.6|44947.6|44987.6|44947.6|44943.1|44903.1|9
1646219360000|2022-03-02 11:09:20|44978.6|44938.6|44991.7|44951.7|45002.6|44962.6|44978.6|44938.6|3
1646219370000|2022-03-02 11:09:30|44992.2|44952.2|44987.6|44947.6|44992.2|44952.2|44987.6|44947.6|0
1646219380000|2022-03-02 11:09:40|44978.6|44938.6|44942.6|44902.6|44991.7|44951.7|44942.6|44902.6|5
1646219390000|2022-03-02 11:09:50|44943.1|44903.1|44962.2|44922.2|44967.2|44927.2|44927.6|44887.6|7
1646219410000|2022-03-02 11:10:10|44957.2|44917.2|44927.2|44887.2|44957.2|44917.2|44927.2|44887.2|1
1646219420000|2022-03-02 11:10:20|44922.6|44882.6|44923.1|44883.1|44927.6|44887.6|44922.6|44882.6|0
1646219430000|2022-03-02 11:10:30|44912.2|44872.2|44897.6|44857.6|44912.6|44872.6|44897.6|44857.6|12
1646219440000|2022-03-02 11:10:40|44920.4|44880.4|44922.6|44882.6|44928.1|44888.1|44920.4|44880.4|5
1646219450000|2022-03-02 11:10:50|44927.2|44887.2|44932.6|44892.6|44932.6|44892.6|44927.2|44887.2|2
1646219460000|2022-03-02 11:11:00|44933.6|44893.6|44972.2|44932.2|44972.6|44932.6|44933.6|44893.6|3
1646219470000|2022-03-02 11:11:10|44976.7|44936.7|44972.2|44932.2|44976.7|44936.7|44967.6|44927.6|2
1646219480000|2022-03-02 11:11:20|44972.6|44932.6|45016.7|44976.7|45016.7|44976.7|44972.6|44932.6|7
1646219490000|2022-03-02 11:11:30|45011.7|44971.7|45016.7|44976.7|45016.7|44976.7|45011.7|44971.7|0
1646219500000|2022-03-02 11:11:40|45017.2|44977.2|45001.7|44961.7|45022.2|44982.2|45001.7|44961.7|2
1646219510000|2022-03-02 11:11:50|44993.1|44953.1|44987.2|44947.2|44993.1|44953.1|44962.6|44922.6|2
1646219520000|2022-03-02 11:12:00|44982.2|44942.2|44982.2|44942.2|44987.2|44947.2|44981.7|44941.7|0
1646219530000|2022-03-02 11:12:10|44977.2|44937.2|44982.6|44942.6|44986.7|44946.7|44968.5|44928.5|2
1646219540000|2022-03-02 11:12:20|44982.2|44942.2|44952.2|44912.2|44982.2|44942.2|44927.6|44887.6|11
1646219550000|2022-03-02 11:12:30|44952.6|44912.6|44941.7|44901.7|44952.6|44912.6|44941.7|44901.7|0
1646219560000|2022-03-02 11:12:40|44937.2|44897.2|44852.2|44812.2|44937.2|44897.2|44852.2|44812.2|2
1646219570000|2022-03-02 11:12:50|44847.6|44807.6|44877.6|44797.6|44877.6|44813.1|44847.6|44797.6|0
1646219580000|2022-03-02 11:13:00|44878.1|44798.1|44867.2|44827.2|44878.1|44827.6|44847.2|44798.1|6
1646219590000|2022-03-02 11:13:10|44867.6|44827.6|44867.6|44827.6|44867.6|44827.6|44867.6|44827.6|0
1646219600000|2022-03-02 11:13:20|||||||||1
1646219610000|2022-03-02 11:13:30|44867.2|44827.2|44867.2|44827.2|44867.6|44827.6|44867.2|44827.2|0
1646219620000|2022-03-02 11:13:40|44867.6|44827.6|44868.1|44828.1|44873.1|44833.1|44867.6|44827.6|0
1646219630000|2022-03-02 11:13:50|44876.7|44836.7|44867.6|44827.6|44876.7|44836.7|44867.6|44827.6|0
1646219640000|2022-03-02 11:14:00|44867.2|44827.2|44872.6|44832.6|44877.6|44837.6|44867.2|44827.2|2
1646219650000|2022-03-02 11:14:10|44877.2|44837.2|44882.6|44842.6|44887.2|44847.2|44872.6|44832.6|5
1646219660000|2022-03-02 11:14:20|44887.2|44847.2|44887.2|44847.2|44887.2|44847.2|44887.2|44847.2|0
1646219670000|2022-03-02 11:14:30|44887.6|44847.6|44927.2|44887.2|44927.2|44887.2|44887.6|44847.6|6
1646219680000|2022-03-02 11:14:40|44931.3|44891.3|44932.6|44892.6|44932.6|44892.6|44926.3|44886.3|2
1646219690000|2022-03-02 11:14:50|44937.2|44897.2|44947.2|44907.2|44947.2|44907.2|44937.2|44897.2|0
1646219700000|2022-03-02 11:15:00|44942.2|44902.2|44912.6|44872.6|44942.2|44902.2|44906.7|44866.7|4
1646219710000|2022-03-02 11:15:10|44912.2|44872.2|44907.6|44867.6|44913.1|44873.1|44907.6|44867.6|1
1646219720000|2022-03-02 11:15:20|44908.1|44868.1|44907.6|44867.6|44913.1|44873.1|44892.6|44852.6|4
1646219730000|2022-03-02 11:15:30|44908.1|44868.1|44917.6|44877.6|44917.6|44877.6|44908.1|44868.1|0
1646219740000|2022-03-02 11:15:40|44912.6|44872.6|44907.2|44867.2|44912.6|44872.6|44907.2|44867.2|1
1646219750000|2022-03-02 11:15:50|44902.2|44862.2|44901.7|44861.7|44906.7|44866.7|44901.7|44861.7|1
1646219760000|2022-03-02 11:16:00|44906.3|44866.3|44867.6|44827.6|44906.3|44866.3|44867.2|44827.2|1
1646219770000|2022-03-02 11:16:10|44867.2|44827.2|44867.2|44827.2|44867.2|44827.2|44867.2|44827.2|0
1646219780000|2022-03-02 11:16:20|44847.6|44807.6|44792.6|44752.6|44847.6|44807.6|44773.1|44733.1|22
1646219790000|2022-03-02 11:16:30|44787.6|44747.6|44827.6|44787.6|44827.6|44787.6|44777.2|44737.2|12
1646219800000|2022-03-02 11:16:40|44827.2|44787.2|44792.6|44752.6|44827.2|44787.2|44783.1|44743.1|1
1646219810000|2022-03-02 11:16:50|44793.1|44753.1|44797.6|44757.6|44802.2|44762.2|44787.6|44747.6|0
1646219820000|2022-03-02 11:17:00|44792.6|44752.6|44783.1|44743.1|44802.2|44762.2|44767.6|44727.6|45
1646219830000|2022-03-02 11:17:10|44783.5|44743.5|44767.6|44727.6|44802.6|44762.6|44767.6|44727.6|2
1646219840000|2022-03-02 11:17:20|44768.1|44728.1|44807.6|44767.6|44807.6|44767.6|44767.6|44727.6|1
1646219850000|2022-03-02 11:17:30|44807.2|44767.2|44766.2|44726.2|44812.6|44772.6|44766.2|44726.2|5
1646219860000|2022-03-02 11:17:40|44761.7|44721.7|44771.2|44731.2|44771.7|44731.7|44761.7|44721.7|4
1646219870000|2022-03-02 11:17:50|44762.6|44722.6|44777.2|44737.2|44777.2|44737.2|44762.6|44722.6|10
1646219880000|2022-03-02 11:18:00|44776.7|44736.7|44782.2|44742.2|44786.7|44746.7|44776.7|44736.7|0
1646219890000|2022-03-02 11:18:10|44781.7|44741.7|44770.8|44730.8|44782.2|44742.2|44770.8|44730.8|17
1646219900000|2022-03-02 11:18:20|44771.7|44731.7|44771.7|44731.7|44776.2|44736.2|44771.7|44731.7|1
1646219910000|2022-03-02 11:18:30|44776.2|44736.2|44771.7|44731.7|44776.7|44736.7|44771.7|44731.7|0
1646219920000|2022-03-02 11:18:40|44766.7|44726.7|44766.7|44726.7|44766.7|44726.7|44766.7|44726.7|0
1646219930000|2022-03-02 11:18:50|44771.2|44731.2|44766.2|44726.2|44771.7|44731.7|44766.2|44726.2|7
1646219940000|2022-03-02 11:19:00|44765.8|44725.8|44775.8|44735.8|44776.7|44736.7|44762.6|44722.6|3
1646219950000|2022-03-02 11:19:10|44781.2|44741.2|44781.2|44741.2|44786.2|44746.2|44776.2|44736.2|0
1646219960000|2022-03-02 11:19:20|44781.7|44741.7|44787.2|44747.2|44787.2|44747.2|44781.7|44741.7|7
1646219970000|2022-03-02 11:19:30|44796.2|44756.2|44787.2|44747.2|44796.2|44756.2|44782.6|44742.6|7
1646219980000|2022-03-02 11:19:40|44791.7|44751.7|44806.2|44766.2|44806.2|44766.2|44791.7|44751.7|2
1646219990000|2022-03-02 11:19:50|44819.9|44779.9|44825.8|44785.8|44826.2|44786.2|44819.9|44779.9|0
1646220000000|2022-03-02 11:20:00|44836.2|44796.2|44846.7|44806.7|44854.9|44814.9|44836.2|44796.2|0
1646220010000|2022-03-02 11:20:10|44845.8|44805.8|44845.8|44805.8|44846.2|44806.2|44845.8|44805.8|0
1646220030000|2022-03-02 11:20:30|44836.2|44796.2|44851.2|44811.2|44876.2|44836.2|44836.2|44796.2|24
1646220040000|2022-03-02 11:20:40|44851.7|44811.7|44867.1|44827.1|44876.2|44836.2|44851.7|44811.7|0
1646220060000|2022-03-02 11:21:00|44871.7|44831.7|44907.1|44867.1|44907.1|44867.1|44871.7|44831.7|2
1646220070000|2022-03-02 11:21:10|44907.6|44867.6|44896.7|44856.7|44907.6|44867.6|44896.7|44856.7|0
1646220080000|2022-03-02 11:21:20|44897.6|44857.6|44926.7|44886.7|44926.7|44886.7|44897.6|44857.6|0
1646220090000|2022-03-02 11:21:30|44936.2|44896.2|44936.7|44896.7|44936.7|44896.7|44936.2|44896.2|1
1646220100000|2022-03-02 11:21:40|44941.2|44901.2|44936.7|44896.7|44941.2|44901.2|44931.7|44891.7|0
1646220110000|2022-03-02 11:21:50|44921.7|44881.7|44932.1|44892.1|44932.1|44892.1|44916.7|44876.7|3
1646220130000|2022-03-02 11:22:10|44927.6|44887.6|44916.7|44876.7|44927.6|44887.6|44916.7|44876.7|5
1646220140000|2022-03-02 11:22:20|44917.1|44877.1|44916.7|44876.7|44917.1|44877.1|44916.7|44876.7|1
1646220150000|2022-03-02 11:22:30|44917.1|44877.1|44916.7|44876.7|44917.1|44877.1|44916.7|44876.7|4
1646220160000|2022-03-02 11:22:40|44917.1|44877.1|44917.1|44877.1|44917.1|44877.1|44917.1|44877.1|0
1646220170000|2022-03-02 11:22:50|44916.7|44876.7|44947.1|44907.1|44947.1|44907.1|44916.7|44876.7|2
1646220180000|2022-03-02 11:23:00|44965.8|44925.8|44956.7|44916.7|44966.7|44926.7|44956.7|44916.7|2
1646220190000|2022-03-02 11:23:10|44961.2|44921.2|44967.1|44927.1|44967.1|44927.1|44961.2|44921.2|2
1646220200000|2022-03-02 11:23:20|44971.7|44931.7|44991.2|44951.2|44991.2|44951.2|44971.7|44931.7|1
1646220210000|2022-03-02 11:23:30|45001.7|44961.7|45046.2|45006.2|45046.2|45006.2|44982.1|44942.1|35
1646220220000|2022-03-02 11:23:40|45051.2|45011.2|45031.7|44991.7|45051.7|45011.7|45031.7|44991.7|1
1646220230000|2022-03-02 11:23:50|45036.2|44996.2|45021.2|44981.2|45036.2|44996.2|45021.2|44981.2|0
1646220240000|2022-03-02 11:24:00|45026.7|44986.7|45031.2|44991.2|45031.2|44991.2|45026.7|44986.7|1
1646220250000|2022-03-02 11:24:10|45031.7|44991.7|45026.2|44986.2|45031.7|44991.7|45021.7|44981.7|2
1646220260000|2022-03-02 11:24:20|45030.8|44990.8|45031.7|44991.7|45031.7|44991.7|45030.8|44990.8|0
1646220270000|2022-03-02 11:24:30|45027.1|44987.1|45026.2|44986.2|45031.7|44991.7|45026.2|44986.2|0
1646220280000|2022-03-02 11:24:40|45021.7|44981.7|45025.8|44985.8|45025.8|44985.8|45021.2|44981.2|0
1646220290000|2022-03-02 11:24:50|45021.2|44981.2|45021.2|44981.2|45021.2|44981.2|45016.7|44976.7|0
1646220300000|2022-03-02 11:25:00|45026.2|44986.2|45026.2|44986.2|45026.2|44986.2|45016.7|44976.7|0
1646220310000|2022-03-02 11:25:10|45026.7|44986.7|45046.7|45006.7|45051.2|45011.2|45026.7|44986.7|3
1646220320000|2022-03-02 11:25:20|45041.2|45001.2|45041.7|45001.7|45070.3|45030.3|45041.2|45001.2|1
1646220330000|2022-03-02 11:25:30|45041.2|45001.2|45016.7|44976.7|45041.2|45001.2|45016.7|44976.7|2
1646220340000|2022-03-02 11:25:40|45011.7|44971.7|45026.2|44986.2|45031.2|44991.2|45011.2|44971.2|0
1646220350000|2022-03-02 11:25:50|45039.8|44999.8|45135.8|45095.8|45150.3|45110.3|45039.8|44999.8|7
1646220360000|2022-03-02 11:26:00|45136.2|45096.2|45121.7|45081.7|45145.8|45105.8|45121.7|45081.7|3
1646220370000|2022-03-02 11:26:10|45116.7|45076.7|45106.2|45066.2|45116.7|45076.7|45106.2|45066.2|0
1646220380000|2022-03-02 11:26:20|45109.4|45069.4|45086.2|45046.2|45109.4|45069.4|45086.2|45046.2|5
1646220390000|2022-03-02 11:26:30|45081.7|45041.7|45055.3|45015.3|45081.7|45041.7|45041.2|45001.2|0
1646220400000|2022-03-02 11:26:40|45051.2|45011.2|45046.7|45006.7|45051.2|45011.2|45031.7|44991.7|3
1646220410000|2022-03-02 11:26:50|45042.1|45002.1|45041.7|45001.7|45042.1|45002.1|45041.7|45001.7|0
1646220420000|2022-03-02 11:27:00|45046.7|45006.7|45041.7|45001.7|45046.7|45006.7|45041.7|45001.7|0
1646220430000|2022-03-02 11:27:10|45041.2|45001.2|45045.7|45005.7|45045.7|45005.7|45036.7|44996.7|1
1646220440000|2022-03-02 11:27:20|45041.7|45001.7|45045.7|45005.7|45045.7|45005.7|45041.2|45001.2|0
1646220450000|2022-03-02 11:27:30|45046.7|45006.7|45031.2|44991.2|45046.7|45006.7|45031.2|44991.2|0
1646220460000|2022-03-02 11:27:40|45021.2|44981.2|45046.2|45006.2|45046.7|45006.7|45021.2|44981.2|2
1646220470000|2022-03-02 11:27:50|45041.2|45001.2|45041.7|45001.7|45046.2|45006.2|45040.7|45000.7|0
1646220480000|2022-03-02 11:28:00|45041.2|45001.2|45021.7|44981.7|45041.2|45001.2|45021.7|44981.7|1
1646220490000|2022-03-02 11:28:10|45011.7|44971.7|44991.7|44951.7|45016.2|44976.2|44967.1|44927.1|14
1646220500000|2022-03-02 11:28:20|44996.2|44956.2|44991.2|44951.2|44996.2|44956.2|44991.2|44951.2|0
1646220510000|2022-03-02 11:28:30|44991.7|44951.7|44986.2|44946.2|44996.2|44956.2|44986.2|44946.2|0
1646220520000|2022-03-02 11:28:40|44986.7|44946.7|44996.2|44956.2|44996.2|44956.2|44986.7|44946.7|0
1646220530000|2022-03-02 11:28:50|44998.5|44958.5|45036.7|44996.7|45036.7|44996.7|44998.5|44958.5|5
1646220540000|2022-03-02 11:29:00|45036.2|44996.2|45026.7|44986.7|45056.7|45016.7|45026.7|44986.7|0
1646220550000|2022-03-02 11:29:10|45013|44973|45013|44973|45013|44973|45013|44973|0
1646220560000|2022-03-02 11:29:20|45016.2|44976.2|45006.2|44966.2|45016.7|44976.7|45001.7|44961.7|0
1646220570000|2022-03-02 11:29:30|45006.7|44966.7|45011.2|44971.2|45011.2|44971.2|45002.1|44962.1|0
1646220580000|2022-03-02 11:29:40|45006.7|44966.7|45006.7|44966.7|45011.2|44971.2|45006.7|44966.7|0
1646220590000|2022-03-02 11:29:50|45011.2|44971.2|45011.2|44971.2|45011.2|44971.2|45011.2|44971.2|0
1646220600000|2022-03-02 11:30:00|45006.6|44966.6|45011.2|44971.2|45011.2|44971.2|45006.6|44966.6|0
1646220610000|2022-03-02 11:30:10|45006.6|44966.6|44996.6|44956.6|45006.6|44966.6|44996.6|44956.6|0
1646220620000|2022-03-02 11:30:20|44987.1|44947.1|44991.6|44951.6|44991.6|44951.6|44987.1|44947.1|0
1646220630000|2022-03-02 11:30:30|44987.1|44947.1|44977.1|44937.1|44991.2|44951.2|44977.1|44937.1|2
1646220640000|2022-03-02 11:30:40|44976.2|44936.2|44965.7|44925.7|44976.2|44936.2|44960.7|44920.7|1
1646220650000|2022-03-02 11:30:50|44961.6|44921.6|44982.1|44942.1|44982.1|44942.1|44961.6|44921.6|11
1646220660000|2022-03-02 11:31:00|44986.6|44946.6|44986.6|44946.6|44986.6|44946.6|44982.1|44942.1|0
1646220680000|2022-03-02 11:31:20|44968.5|44928.5|44965.7|44925.7|44980.7|44940.7|44960.7|44920.7|2
1646220690000|2022-03-02 11:31:30|44966.2|44926.2|44966.2|44926.2|44966.2|44926.2|44960.7|44920.7|2
1646220700000|2022-03-02 11:31:40|44970.7|44930.7|44966.6|44926.6|44971.2|44931.2|44966.2|44926.2|1
1646220710000|2022-03-02 11:31:50|44962.1|44922.1|44961.2|44921.2|44962.1|44922.1|44961.2|44921.2|0
1646220720000|2022-03-02 11:32:00|44960.7|44920.7|44966.2|44926.2|44966.2|44926.2|44960.7|44920.7|0
1646220740000|2022-03-02 11:32:20|44931.6|44891.6|44946.2|44906.2|44946.2|44906.2|44931.6|44891.6|3
1646220750000|2022-03-02 11:32:30|44978|44938|44982.1|44942.1|44982.1|44942.1|44978|44938|27
1646220760000|2022-03-02 11:32:40|44991.2|44951.2|44991.6|44951.6|44991.6|44951.6|44991.2|44951.2|0
1646220790000|2022-03-02 11:33:10|44987.1|44947.1|44971.6|44931.6|44987.1|44947.1|44962.1|44922.1|5
1646220800000|2022-03-02 11:33:20|44967.1|44927.1|44967.1|44927.1|44967.1|44927.1|44967.1|44927.1|0
1646220810000|2022-03-02 11:33:30|||||||||1
1646220820000|2022-03-02 11:33:40|44991.6|44951.6|45002.1|44962.1|45002.1|44962.1|44991.6|44951.6|4
1646220830000|2022-03-02 11:33:50|45011.6|44971.6|45051.6|45011.6|45066.6|45026.6|45011.6|44971.6|4
1646220840000|2022-03-02 11:34:00|45066.6|45026.6|45061.6|45021.6|45066.6|45026.6|45061.6|45021.6|0
1646220850000|2022-03-02 11:34:10|45060.3|45020.3|44988|44948|45060.3|45020.3|44988|44948|12
1646220860000|2022-03-02 11:34:20|44988.9|44948.9|45011.6|44971.6|45011.6|44971.6|44988.9|44948.9|9
1646220870000|2022-03-02 11:34:30|45022.1|44982.1|45017.1|44977.1|45022.1|44982.1|45017.1|44977.1|2
1646220880000|2022-03-02 11:34:40|45003|44963|44997.5|44957.5|45003|44963|44997.5|44957.5|5
1646220890000|2022-03-02 11:34:50|45002.1|44962.1|45027.1|44987.1|45027.1|44987.1|45002.1|44962.1|5
1646220900000|2022-03-02 11:35:00|45032.1|44992.1|45037.5|44997.5|45057.1|45017.1|45032.1|44992.1|4
1646220910000|2022-03-02 11:35:10|45052.5|45012.5|45037.5|44997.5|45062.5|45022.5|45037.1|44997.1|9
1646220920000|2022-03-02 11:35:20|45037.1|44997.1|45017.1|44977.1|45037.1|44997.1|45017.1|44977.1|1
1646220930000|2022-03-02 11:35:30|44997.5|44957.5|44983|44943|44997.5|44957.5|44983|44943|4
1646220940000|2022-03-02 11:35:40|45016.6|44976.6|45007.5|44967.5|45017.5|44977.5|45007.5|44967.5|11
1646220950000|2022-03-02 11:35:50|45007.1|44967.1|45017.5|44977.5|45017.5|44977.5|45007.1|44967.1|1
1646220960000|2022-03-02 11:36:00|45017.1|44977.1|45021.6|44981.6|45021.6|44981.6|45017.1|44977.1|0
1646220970000|2022-03-02 11:36:10|45031.6|44991.6|45031.6|44991.6|45031.6|44991.6|45031.6|44991.6|3
1646220980000|2022-03-02 11:36:20|45022.5|44982.5|44997.5|44957.5|45022.5|44982.5|44997.5|44957.5|9
1646220990000|2022-03-02 11:36:30|44983|44943|44983|44943|44983|44943|44983|44943|5
1646221000000|2022-03-02 11:36:40|||||||||3
1646221020000|2022-03-02 11:37:00|44987.5|44947.5|44988|44948|44988|44948|44987.5|44947.5|2
1646221030000|2022-03-02 11:37:10|44983.4|44943.4|44983|44943|44983.4|44943.4|44983|44943|0
1646221040000|2022-03-02 11:37:20|44992.5|44952.5|45067.1|45027.1|45067.1|45027.1|44992.5|44952.5|8
1646221050000|2022-03-02 11:37:30|45067.5|45027.5|45061.2|45021.2|45071.2|45031.2|45061.2|45021.2|24
1646221060000|2022-03-02 11:37:40|45065.7|45025.7|45076.2|45036.2|45081.2|45041.2|45061.2|45021.2|5
1646221070000|2022-03-02 11:37:50|45056.2|45016.2|45056.2|45016.2|45056.2|45016.2|45056.2|45016.2|3
1646221090000|2022-03-02 11:38:10|45060.7|45020.7|45086.2|45046.2|45090.7|45050.7|45060.7|45020.7|4
1646221100000|2022-03-02 11:38:20|45081.2|45041.2|45036.6|44996.6|45081.2|45041.2|45036.6|44996.6|9
1646221110000|2022-03-02 11:38:30|45036.2|44996.2|45026.2|44986.2|45036.2|44996.2|45026.2|44986.2|5
1646221120000|2022-03-02 11:38:40|45016.2|44976.2|45026.2|44986.2|45036.2|44996.2|45016.2|44976.2|6
1646221130000|2022-03-02 11:38:50|45040.7|45000.7|45050.2|45010.2|45051.2|45011.2|45031.2|44991.2|11
1646221140000|2022-03-02 11:39:00|45051.6|45011.6|45046.6|45006.6|45051.6|45011.6|45031.6|44991.6|8
1646221150000|2022-03-02 11:39:10|45042.1|45002.1|45026.6|44986.6|45046.6|45006.6|45021.6|44981.6|4
1646221160000|2022-03-02 11:39:20|45036.2|44996.2|45002.5|44962.5|45036.2|44996.2|45002.5|44962.5|40
1646221170000|2022-03-02 11:39:30|44988.4|44948.4|45002.5|44962.5|45002.5|44962.5|44988|44948|8
1646221180000|2022-03-02 11:39:40|45001.2|44961.2|44972.5|44932.5|45001.2|44961.2|44972.5|44932.5|12
1646221190000|2022-03-02 11:39:50|44973|44933|44953|44913|44973|44933|44953|44913|9
1646221200000|2022-03-02 11:40:00|44948.4|44908.4|44987.5|44947.5|44987.5|44947.5|44948|44908|4
1646221210000|2022-03-02 11:40:10|44992.1|44952.1|44992.5|44952.5|44997.1|44957.1|44992.1|44952.1|0
1646221230000|2022-03-02 11:40:30|44997.1|44957.1|44997.1|44957.1|44997.1|44957.1|44997.1|44957.1|4
1646221240000|2022-03-02 11:40:40|45007.1|44967.1|45007.1|44967.1|45007.5|44967.5|45007.1|44967.1|1
1646221270000|2022-03-02 11:41:10|44998|44958|44998|44958|44998|44958|44998|44958|5
1646221280000|2022-03-02 11:41:20|44997.1|44957.1|44997.1|44957.1|44997.1|44957.1|44996.6|44956.6|1
1646221290000|2022-03-02 11:41:30|44996.6|44956.6|44996.6|44956.6|44996.6|44956.6|44996.6|44956.6|0
1646221310000|2022-03-02 11:41:50|44992.1|44952.1|44952.5|44912.5|44992.1|44952.1|44948|44908|4
1646221320000|2022-03-02 11:42:00|44952.1|44912.1|44937.5|44897.5|44952.1|44912.1|44916.6|44876.6|6
1646221330000|2022-03-02 11:42:10|44937.1|44897.1|44947.1|44907.1|44947.1|44907.1|44937.1|44897.1|1
1646221340000|2022-03-02 11:42:20|44965.2|44925.2|44971.6|44931.6|44971.6|44931.6|44965.2|44925.2|1
1646221350000|2022-03-02 11:42:30|44976.1|44936.1|44996.6|44956.6|45001.6|44961.6|44976.1|44936.1|2
1646221360000|2022-03-02 11:42:40|44997.5|44957.5|45002.5|44962.5|45002.5|44962.5|44997.5|44957.5|0
1646221370000|2022-03-02 11:42:50|44998|44958|44997.1|44957.1|44998|44958|44997.1|44957.1|0
1646221390000|2022-03-02 11:43:10|44996.6|44956.6|44996.6|44956.6|44996.6|44956.6|44996.6|44956.6|0
1646221410000|2022-03-02 11:43:30|44991.6|44951.6|44986.6|44946.6|44991.6|44951.6|44986.6|44946.6|11
1646221420000|2022-03-02 11:43:40|44982|44942|44981.6|44941.6|44982|44942|44981.6|44941.6|1
1646221430000|2022-03-02 11:43:50|44981.1|44941.1|44972|44932|44981.1|44941.1|44972|44932|9
1646221440000|2022-03-02 11:44:00|44971.6|44931.6|44971.6|44931.6|44971.6|44931.6|44966.6|44926.6|0
1646221450000|2022-03-02 11:44:10|44967|44927|44986.6|44946.6|44986.6|44946.6|44966.6|44926.6|11
1646221460000|2022-03-02 11:44:20|44995.7|44955.7|44996.6|44956.6|44996.6|44956.6|44991.6|44951.6|2
1646221470000|2022-03-02 11:44:30|44997|44957|45031.6|44991.6|45035.7|44995.7|44997|44957|1
1646221480000|2022-03-02 11:44:40|45031.1|44991.1|45031.1|44991.1|45031.1|44991.1|45031.1|44991.1|0
1646221530000|2022-03-02 11:45:30|45026.6|44986.6|45026.6|44986.6|45026.6|44986.6|45026.6|44986.6|0
1646221540000|2022-03-02 11:45:40|45041.1|45001.1|45075.2|45035.2|45075.2|45035.2|45041.1|45001.1|16
1646221560000|2022-03-02 11:46:00|45110.2|45070.2|45115.7|45075.7|45115.7|45075.7|45110.2|45070.2|1
1646221570000|2022-03-02 11:46:10|45111.1|45071.1|45111.1|45071.1|45111.1|45071.1|45102|45062|2
1646221580000|2022-03-02 11:46:20|45072|45032|45071.6|45031.6|45072|45032|45067|45027|2
1646221610000|2022-03-02 11:46:50|45076.1|45036.1|45136.6|45096.6|45155.2|45115.2|45076.1|45036.1|5
1646221620000|2022-03-02 11:47:00|45131.6|45091.6|45156.1|45116.1|45156.1|45116.1|45131.6|45091.6|3
1646221630000|2022-03-02 11:47:10|45151.1|45111.1|45146.6|45106.6|45151.1|45111.1|45146.6|45106.6|2
1646221640000|2022-03-02 11:47:20|45151.1|45111.1|45151.6|45111.6|45161.6|45121.6|45151.1|45111.1|30
1646221650000|2022-03-02 11:47:30|45147|45107|45146.6|45106.6|45147|45107|45142|45102|5
1646221660000|2022-03-02 11:47:40|45156.1|45116.1|45151.6|45111.6|45156.1|45116.1|45151.1|45111.1|6
1646221670000|2022-03-02 11:47:50|45146.6|45106.6|45151.6|45111.6|45151.6|45111.6|45146.6|45106.6|0
1646221680000|2022-03-02 11:48:00|45147|45107|45132|45092|45147|45107|45132|45092|1
1646221690000|2022-03-02 11:48:10|45141.1|45101.1|45142|45102|45156.1|45116.1|45141.1|45101.1|2
1646221700000|2022-03-02 11:48:20|45136.6|45096.6|45152|45112|45152|45112|45131.6|45091.6|4
1646221710000|2022-03-02 11:48:30|45151.6|45111.6|45156.1|45116.1|45156.1|45116.1|45151.6|45111.6|0
1646221720000|2022-03-02 11:48:40|45157|45117|45157|45117|45157|45117|45157|45117|0
1646221730000|2022-03-02 11:48:50|45151.1|45111.1|45131.6|45091.6|45151.6|45111.6|45131.6|45091.6|2
1646221740000|2022-03-02 11:49:00|45126.6|45086.6|45122|45082|45126.6|45086.6|45122|45082|0
1646221750000|2022-03-02 11:49:10|45126.6|45086.6|45136.1|45096.1|45136.1|45096.1|45126.6|45086.6|2
1646221760000|2022-03-02 11:49:20|45141.1|45101.1|45151.6|45111.6|45151.6|45111.6|45141.1|45101.1|0
1646221770000|2022-03-02 11:49:30|45156.1|45116.1|45161.6|45121.6|45161.6|45121.6|45156.1|45116.1|0
1646221780000|2022-03-02 11:49:40|||||||||6
1646221790000|2022-03-02 11:49:50|||||||||1
1646221800000|2022-03-02 11:50:00|45156.1|45116.1|45136.6|45096.6|45156.1|45116.1|45136.6|45096.6|8
1646221810000|2022-03-02 11:50:10|45137.5|45097.5|45141.6|45101.6|45151.1|45111.1|45137.5|45097.5|5
1646221830000|2022-03-02 11:50:30|45137|45097|45102|45062|45137|45097|45102|45062|1
1646221840000|2022-03-02 11:50:40|45121.1|45081.1|45120.6|45080.6|45121.1|45081.1|45120.6|45080.6|5
1646221850000|2022-03-02 11:50:50|45116.6|45076.6|45096.1|45056.1|45116.6|45076.6|45096.1|45056.1|0
1646221860000|2022-03-02 11:51:00|45111.6|45071.6|45130.6|45090.6|45130.6|45090.6|45111.1|45071.1|2
1646221870000|2022-03-02 11:51:10|45131.6|45091.6|45135.6|45095.6|45136.1|45096.1|45131.6|45091.6|0
1646221880000|2022-03-02 11:51:20|45136.1|45096.1|45107|45067|45136.1|45096.1|45107|45067|1
1646221890000|2022-03-02 11:51:30|45106.6|45066.6|45111.1|45071.1|45111.6|45071.6|45106.6|45066.6|0
1646221900000|2022-03-02 11:51:40|45111.6|45071.6|45130.6|45090.6|45131.1|45091.1|45111.6|45071.6|2
1646221910000|2022-03-02 11:51:50|45126.1|45086.1|45111.1|45071.1|45126.1|45086.1|45111.1|45071.1|2
1646221920000|2022-03-02 11:52:00|45116.1|45076.1|45131.1|45091.1|45131.1|45091.1|45116.1|45076.1|4
1646221930000|2022-03-02 11:52:10|45122|45082|45120.6|45080.6|45122|45082|45120.6|45080.6|6
1646221970000|2022-03-02 11:52:50|45121.1|45081.1|45121.1|45081.1|45121.1|45081.1|45121.1|45081.1|0
1646221990000|2022-03-02 11:53:10|45140.6|45100.6|45140.6|45100.6|45140.6|45100.6|45140.6|45100.6|1
1646222000000|2022-03-02 11:53:20|45135.6|45095.6|45146.1|45106.1|45146.1|45106.1|45135.6|45095.6|0
1646222010000|2022-03-02 11:53:30|45141.1|45101.1|45140.6|45100.6|45141.1|45101.1|45140.6|45100.6|0
1646222020000|2022-03-02 11:53:40|45136.1|45096.1|45136.1|45096.1|45136.1|45096.1|45136.1|45096.1|0
1646222030000|2022-03-02 11:53:50|45140.6|45100.6|45120.6|45080.6|45140.6|45100.6|45105.6|45065.6|9
1646222040000|2022-03-02 11:54:00|45116.1|45076.1|45115.6|45075.6|45116.1|45076.1|45115.6|45075.6|1
1646222050000|2022-03-02 11:54:10|45116.1|45076.1|45096.1|45056.1|45116.1|45076.1|45096.1|45056.1|0
1646222060000|2022-03-02 11:54:20|45091.1|45051.1|45091.1|45051.1|45091.1|45051.1|45091.1|45051.1|1
1646222070000|2022-03-02 11:54:30|45086.1|45046.1|45090.6|45050.6|45090.6|45050.6|45086.1|45046.1|0
1646222080000|2022-03-02 11:54:40|45091.1|45051.1|45091.1|45051.1|45091.1|45051.1|45091.1|45051.1|0
1646222100000|2022-03-02 11:55:00|45086.5|45046.5|45081.1|45041.1|45086.5|45046.5|45081.1|45041.1|0
1646222110000|2022-03-02 11:55:10|45086.1|45046.1|45091.5|45051.5|45096.1|45056.1|45076.1|45036.1|4
1646222120000|2022-03-02 11:55:20|45096.1|45056.1|45106.1|45066.1|45106.5|45066.5|45091.5|45051.5|2
1646222130000|2022-03-02 11:55:30|45105.6|45065.6|45106.1|45066.1|45106.5|45066.5|45105.6|45065.6|0
1646222140000|2022-03-02 11:55:40|45106.5|45066.5|45116.1|45076.1|45116.1|45076.1|45105.6|45065.6|0
1646222150000|2022-03-02 11:55:50|45120.6|45080.6|45111.1|45071.1|45121.1|45081.1|45111.1|45071.1|1
1646222160000|2022-03-02 11:56:00|45115.6|45075.6|45110.6|45070.6|45116.1|45076.1|45110.6|45070.6|6
1646222200000|2022-03-02 11:56:40|45105.6|45065.6|45105.6|45065.6|45105.6|45065.6|45105.6|45065.6|0
1646222210000|2022-03-02 11:56:50|45105.2|45065.2|45095.6|45055.6|45105.2|45065.2|45095.6|45055.6|1
1646222220000|2022-03-02 11:57:00|45067|45027|45067|45027|45067|45027|45067|45027|1
1646222230000|2022-03-02 11:57:10|45065.6|45025.6|45080.6|45040.6|45080.6|45040.6|45065.6|45025.6|3
1646222250000|2022-03-02 11:57:30|45070.6|45030.6|45075.6|45035.6|45075.6|45035.6|45070.6|45030.6|0
1646222260000|2022-03-02 11:57:40|45080.2|45040.2|45106.1|45066.1|45106.1|45066.1|45080.2|45040.2|7
1646222270000|2022-03-02 11:57:50|45111.1|45071.1|45120.6|45080.6|45120.6|45080.6|45111.1|45071.1|0
1646222280000|2022-03-02 11:58:00|45125.2|45085.2|45101.5|45061.5|45125.6|45085.6|45101.5|45061.5|3
1646222290000|2022-03-02 11:58:10|45100.6|45060.6|45095.6|45055.6|45100.6|45060.6|45095.6|45055.6|0
1646222300000|2022-03-02 11:58:20|45080.6|45040.6|45080.6|45040.6|45080.6|45040.6|45080.6|45040.6|0
1646222310000|2022-03-02 11:58:30|45081.1|45041.1|45076.1|45036.1|45081.1|45041.1|45076.1|45036.1|0
1646222320000|2022-03-02 11:58:40|45075.6|45035.6|45075.6|45035.6|45075.6|45035.6|45075.6|45035.6|0
1646222340000|2022-03-02 11:59:00|45066.5|45026.5|45071.1|45031.1|45071.5|45031.5|45066.5|45026.5|0
1646222350000|2022-03-02 11:59:10|45076.1|45036.1|45076.1|45036.1|45076.1|45036.1|45076.1|45036.1|0
1646222360000|2022-03-02 11:59:20|45071.1|45031.1|45086.1|45046.1|45096.1|45056.1|45071.1|45031.1|3
1646222380000|2022-03-02 11:59:40|45085.6|45045.6|45066.1|45026.1|45085.6|45045.6|45066.1|45026.1|1
1646222420000|2022-03-02 12:00:20|45061.5|45021.5|45046.1|45006.1|45061.5|45021.5|45046.1|45006.1|1
1646222430000|2022-03-02 12:00:30|45041.5|45001.5|45041.1|45001.1|45041.5|45001.5|45041.1|45001.1|0
1646222440000|2022-03-02 12:00:40|45032|44992|45017|44977|45032|44992|45017|44977|2
1646222450000|2022-03-02 12:00:50|45016.5|44976.5|45011.1|44971.1|45016.5|44976.5|45011.1|44971.1|0
1646222460000|2022-03-02 12:01:00|45015.6|44975.6|45025.6|44985.6|45026.1|44986.1|45015.6|44975.6|3
1646222470000|2022-03-02 12:01:10|45026.1|44986.1|45025.6|44985.6|45026.1|44986.1|45025.6|44985.6|1
1646222480000|2022-03-02 12:01:20|45026.1|44986.1|45026.1|44986.1|45026.1|44986.1|45025.6|44985.6|0
1646222490000|2022-03-02 12:01:30|45025.6|44985.6|45020.6|44980.6|45026.1|44986.1|45020.6|44980.6|1
1646222500000|2022-03-02 12:01:40|44996.5|44956.5|44986.1|44946.1|44996.5|44956.5|44981.5|44941.5|14
1646222510000|2022-03-02 12:01:50|44996.1|44956.1|44981.5|44941.5|44996.1|44956.1|44981.5|44941.5|2
1646222520000|2022-03-02 12:02:00|44975.1|44935.1|44961.5|44921.5|44975.1|44935.1|44961.5|44921.5|1
1646222530000|2022-03-02 12:02:10|44966.1|44926.1|44916.1|44876.1|44966.1|44926.1|44916.1|44876.1|7
1646222540000|2022-03-02 12:02:20|44929.7|44889.7|44936.1|44896.1|44936.1|44896.1|44929.7|44889.7|8
1646222550000|2022-03-02 12:02:30|44931.1|44891.1|44946.5|44906.5|44951.1|44911.1|44930.6|44890.6|18
1646222560000|2022-03-02 12:02:40|44951.1|44911.1|44940.6|44900.6|44951.1|44911.1|44940.6|44900.6|0
1646222570000|2022-03-02 12:02:50|44945.6|44905.6|44945.6|44905.6|44946.1|44906.1|44940.6|44900.6|0
1646222580000|2022-03-02 12:03:00|44941.1|44901.1|44960.6|44920.6|44960.6|44920.6|44941.1|44901.1|6
1646222590000|2022-03-02 12:03:10|44969.7|44929.7|44956.1|44916.1|44969.7|44929.7|44956.1|44916.1|1
1646222600000|2022-03-02 12:03:20|44991.1|44951.1|44981.1|44941.1|44991.1|44951.1|44961.5|44921.5|10
1646222610000|2022-03-02 12:03:30|44981|44941|44956.5|44916.5|44981|44941|44956.5|44916.5|15
1646222640000|2022-03-02 12:04:00|44965.6|44925.6|44961.5|44921.5|44971.5|44931.5|44961.5|44921.5|9
1646222650000|2022-03-02 12:04:10|44966|44926|44966.5|44926.5|44966.5|44926.5|44961.5|44921.5|2
1646222660000|2022-03-02 12:04:20|44971|44931|44971.5|44931.5|44971.5|44931.5|44971|44931|5
1646222670000|2022-03-02 12:04:30|44972|44932|44967|44927|44976.5|44936.5|44962|44922|21
1646222680000|2022-03-02 12:04:40|44962|44922|44971.5|44931.5|44971.5|44931.5|44962|44922|11
1646222690000|2022-03-02 12:04:50|44971|44931|44952|44912|44971|44931|44951.5|44911.5|3
1646222700000|2022-03-02 12:05:00|44941.5|44901.5|44966.5|44926.5|44966.5|44926.5|44941.5|44901.5|3
1646222710000|2022-03-02 12:05:10|44967.4|44927.4|44981.5|44941.5|44981.5|44941.5|44966.5|44926.5|2
1646222720000|2022-03-02 12:05:20|45012|44972|45016.5|44976.5|45016.5|44976.5|45012|44972|32
1646222730000|2022-03-02 12:05:30|45017|44977|45012|44972|45017|44977|45012|44972|2
1646222740000|2022-03-02 12:05:40|45007|44967|44996.5|44956.5|45007|44967|44996.5|44956.5|1
1646222750000|2022-03-02 12:05:50|44997|44957|44997|44957|44997|44957|44996.5|44956.5|0
1646222760000|2022-03-02 12:06:00|44996.5|44956.5|44996.5|44956.5|44997|44957|44996.5|44956.5|10
1646222770000|2022-03-02 12:06:10|44972|44932|44972|44932|44972|44932|44972|44932|2
1646222780000|2022-03-02 12:06:20|44967|44927|44966.5|44926.5|44967|44927|44966.5|44926.5|0
1646222790000|2022-03-02 12:06:30|44962|44922|44956.5|44916.5|44962|44922|44946.5|44906.5|2
1646222800000|2022-03-02 12:06:40|44952|44912|44932|44892|44952|44912|44932|44892|6
1646222810000|2022-03-02 12:06:50|44937|44897|44941.5|44901.5|44941.5|44901.5|44937|44897|2
1646222820000|2022-03-02 12:07:00|44966.5|44926.5|44937|44897|44966.5|44926.5|44937|44897|10
1646222840000|2022-03-02 12:07:20|44942|44902|44947|44907|44957|44917|44932|44892|3
1646222850000|2022-03-02 12:07:30|44951.5|44911.5|44947.4|44907.4|44956.5|44916.5|44947.4|44907.4|0
1646222860000|2022-03-02 12:07:40|44946.5|44906.5|44946.5|44906.5|44946.5|44906.5|44946.5|44906.5|0
1646222870000|2022-03-02 12:07:50|44951.5|44911.5|44941.9|44901.9|44951.5|44911.5|44936.9|44896.9|1
1646222880000|2022-03-02 12:08:00|44937.4|44897.4|44936.9|44896.9|44937.4|44897.4|44936.5|44896.5|0
1646222900000|2022-03-02 12:08:20|44941.5|44901.5|44956.9|44916.9|44956.9|44916.9|44941.5|44901.5|2
1646222920000|2022-03-02 12:08:40|44976.9|44936.9|44976.9|44936.9|44976.9|44936.9|44976.9|44936.9|1
1646222930000|2022-03-02 12:08:50|44991.5|44951.5|44982.4|44942.4|44991.5|44951.5|44982.4|44942.4|3
1646222940000|2022-03-02 12:09:00|44981.9|44941.9|44986.5|44946.5|44986.5|44946.5|44981.9|44941.9|0
1646222950000|2022-03-02 12:09:10|44981.9|44941.9|44996.9|44956.9|44996.9|44956.9|44981.9|44941.9|1
1646222970000|2022-03-02 12:09:30|44981.9|44941.9|44981.9|44941.9|44981.9|44941.9|44981.9|44941.9|13
1646222980000|2022-03-02 12:09:40|44977.4|44937.4|44971.9|44931.9|44977.4|44937.4|44971.9|44931.9|0
1646222990000|2022-03-02 12:09:50|44971.5|44931.5|44966.5|44926.5|44971.5|44931.5|44961.9|44921.9|0
1646223000000|2022-03-02 12:10:00|44966|44926|44942.4|44902.4|44966|44926|44942.4|44902.4|1
1646223010000|2022-03-02 12:10:10|44946.5|44906.5|44946.5|44906.5|44946.5|44906.5|44946.5|44906.5|0
1646223030000|2022-03-02 12:10:30|44946.9|44906.9|44966.5|44926.5|44966.5|44926.5|44946.9|44906.9|3
1646223040000|2022-03-02 12:10:40|44961.9|44921.9|44966.5|44926.5|44966.5|44926.5|44961.9|44921.9|1
1646223070000|2022-03-02 12:11:10|44971.5|44931.5|44971.5|44931.5|44971.5|44931.5|44971.5|44931.5|0
1646223080000|2022-03-02 12:11:20|44976.9|44936.9|45011.5|44971.5|45016.5|44976.5|44976.9|44936.9|6
1646223090000|2022-03-02 12:11:30|45006.9|44966.9|45006.5|44966.5|45011.5|44971.5|45006.5|44966.5|1
1646223110000|2022-03-02 12:11:50|45001.9|44961.9|45006.5|44966.5|45006.5|44966.5|45001.5|44961.5|0
1646223120000|2022-03-02 12:12:00|45011.5|44971.5|45016.9|44976.9|45016.9|44976.9|45011.5|44971.5|0
1646223130000|2022-03-02 12:12:10|45012.4|44972.4|45011.5|44971.5|45012.4|44972.4|45011.5|44971.5|1
1646223140000|2022-03-02 12:12:20|44991.9|44951.9|45001.5|44961.5|45001.5|44961.5|44991.9|44951.9|2
1646223150000|2022-03-02 12:12:30|45001.9|44961.9|45001.5|44961.5|45001.9|44961.9|45001.5|44961.5|1
1646223160000|2022-03-02 12:12:40|45011|44971|45011.9|44971.9|45011.9|44971.9|45011|44971|0
1646223170000|2022-03-02 12:12:50|45006.9|44966.9|45006.5|44966.5|45006.9|44966.9|45006.5|44966.5|1
1646223180000|2022-03-02 12:13:00|45006.9|44966.9|45001.9|44961.9|45006.9|44966.9|45001.9|44961.9|0
1646223200000|2022-03-02 12:13:20|45001.5|44961.5|45001.5|44961.5|45001.5|44961.5|45001.5|44961.5|0
1646223210000|2022-03-02 12:13:30|44996.9|44956.9|44996.5|44956.5|44996.9|44956.9|44996.5|44956.5|0
1646223220000|2022-03-02 12:13:40|45021.5|44981.5|45021.5|44981.5|45021.5|44981.5|45021.5|44981.5|5
1646223230000|2022-03-02 12:13:50|45016.5|44976.5|44991.9|44951.9|45016.5|44976.5|44991.9|44951.9|3
1646223240000|2022-03-02 12:14:00|44996.5|44956.5|45011.9|44971.9|45011.9|44971.9|44996.5|44956.5|3
1646223250000|2022-03-02 12:14:10|45016.5|44976.5|45011.9|44971.9|45016.5|44976.5|45011.9|44971.9|0
1646223260000|2022-03-02 12:14:20|45001.5|44961.5|45001.5|44961.5|45001.5|44961.5|45001.5|44961.5|0
1646223270000|2022-03-02 12:14:30|45001|44961|45001.9|44961.9|45001.9|44961.9|44996.9|44956.9|0
1646223280000|2022-03-02 12:14:40|45001.5|44961.5|44986.5|44946.5|45001.9|44961.9|44986.5|44946.5|2
1646223300000|2022-03-02 12:15:00|44991.5|44951.5|44976.5|44936.5|44991.5|44951.5|44976.5|44936.5|1
1646223310000|2022-03-02 12:15:10|44971.9|44931.9|44971.5|44931.5|44971.9|44931.9|44971.5|44931.5|0
1646223330000|2022-03-02 12:15:30|44966.9|44926.9|44966.5|44926.5|44966.9|44926.9|44966.5|44926.5|0
1646223360000|2022-03-02 12:16:00|44976|44936|44986.5|44946.5|44986.9|44946.9|44976|44936|5
1646223370000|2022-03-02 12:16:10|44996.5|44956.5|44996.5|44956.5|44996.5|44956.5|44996.5|44956.5|2
1646223390000|2022-03-02 12:16:30|44986.5|44946.5|44986.5|44946.5|44986.5|44946.5|44986.5|44946.5|3
1646223410000|2022-03-02 12:16:50|44976.5|44936.5|44966.5|44926.5|44976.5|44936.5|44966.5|44926.5|0
1646223420000|2022-03-02 12:17:00|44947.8|44907.8|44951.9|44911.9|44951.9|44911.9|44947.8|44907.8|4
1646223430000|2022-03-02 12:17:10|44946.5|44906.5|44951.5|44911.5|44951.9|44911.9|44941.9|44901.9|0
1646223440000|2022-03-02 12:17:20|44946.9|44906.9|44931.9|44891.9|44946.9|44906.9|44931.4|44891.4|1
1646223450000|2022-03-02 12:17:30|44931.4|44891.4|44931.9|44891.9|44931.9|44891.9|44931.4|44891.4|0
1646223470000|2022-03-02 12:17:50|44931.4|44891.4|44926.4|44886.4|44931.4|44891.4|44926.4|44886.4|0
1646223480000|2022-03-02 12:18:00|44926.9|44886.9|44936.4|44896.4|44936.4|44896.4|44926.9|44886.9|2
1646223490000|2022-03-02 12:18:10|44936.9|44896.9|44946.4|44906.4|44946.4|44906.4|44936.9|44896.9|0
1646223500000|2022-03-02 12:18:20|44951|44911|44956.4|44916.4|44966.4|44926.4|44951|44911|2
1646223510000|2022-03-02 12:18:30|44961|44921|44956.4|44916.4|44966|44926|44956.4|44916.4|1
1646223520000|2022-03-02 12:18:40|44946.4|44906.4|44951.9|44911.9|44951.9|44911.9|44946.4|44906.4|1
1646223530000|2022-03-02 12:18:50|44946.9|44906.9|44951.9|44911.9|44951.9|44911.9|44946.9|44906.9|0
1646223540000|2022-03-02 12:19:00|44947.4|44907.4|44946.4|44906.4|44947.4|44907.4|44946.4|44906.4|0
1646223550000|2022-03-02 12:19:10|44941.9|44901.9|44926.9|44886.9|44941.9|44901.9|44926.4|44886.4|2
1646223560000|2022-03-02 12:19:20|44922.4|44882.4|44931.9|44891.9|44931.9|44891.9|44922.4|44882.4|2
1646223570000|2022-03-02 12:19:30|44936.4|44896.4|44946.4|44906.4|44946.4|44906.4|44936.4|44896.4|1
1646223580000|2022-03-02 12:19:40|44946.9|44906.9|44961.4|44921.4|44961.4|44921.4|44946.9|44906.9|1
1646223590000|2022-03-02 12:19:50|44966.4|44926.4|44971.4|44931.4|44971.4|44931.4|44966.4|44926.4|0
1646223600000|2022-03-02 12:20:00|44986.4|44946.4|45006.4|44966.4|45006.4|44966.4|44976.4|44936.4|1
1646223610000|2022-03-02 12:20:10|45001.9|44961.9|44991.9|44951.9|45001.9|44961.9|44991.4|44951.4|6
1646223620000|2022-03-02 12:20:20|44991.4|44951.4|44991.4|44951.4|44991.4|44951.4|44991.4|44951.4|0
1646223630000|2022-03-02 12:20:30|44986.4|44946.4|44991.4|44951.4|44991.4|44951.4|44976.4|44936.4|0
1646223640000|2022-03-02 12:20:40|44991.9|44951.9|44991.4|44951.4|44991.9|44951.9|44991.4|44951.4|0
1646223660000|2022-03-02 12:21:00|44991.9|44951.9|45001.4|44961.4|45001.4|44961.4|44991.9|44951.9|0
1646223670000|2022-03-02 12:21:10|45010.5|44970.5|45001.9|44961.9|45021|44981|45001.9|44961.9|3
1646223700000|2022-03-02 12:21:40|45001.4|44961.4|45001.4|44961.4|45001.4|44961.4|45001.4|44961.4|1
1646223710000|2022-03-02 12:21:50|45006.9|44966.9|45001.4|44961.4|45006.9|44966.9|45001.4|44961.4|1
1646223720000|2022-03-02 12:22:00|45001|44961|45001.4|44961.4|45001.4|44961.4|44996.4|44956.4|0
1646223730000|2022-03-02 12:22:10|45006|44966|45001.4|44961.4|45006|44966|45001.4|44961.4|0
1646223740000|2022-03-02 12:22:20|44996.4|44956.4|44996.4|44956.4|44996.4|44956.4|44996.4|44956.4|0
1646223750000|2022-03-02 12:22:30|45001|44961|44996.9|44956.9|45001|44961|44996.4|44956.4|0
1646223770000|2022-03-02 12:22:50|45006.4|44966.4|45006.4|44966.4|45006.4|44966.4|45006.4|44966.4|1
1646223780000|2022-03-02 12:23:00|45011.4|44971.4|45016.9|44976.9|45016.9|44976.9|45011.4|44971.4|0
1646223790000|2022-03-02 12:23:10|45016.4|44976.4|45016.9|44976.9|45016.9|44976.9|45016.4|44976.4|0
1646223800000|2022-03-02 12:23:20|45021.4|44981.4|45021.4|44981.4|45021.4|44981.4|45021.4|44981.4|0
1646223810000|2022-03-02 12:23:30|45016.9|44976.9|45036|44996|45036|44996|45016.9|44976.9|5
1646223820000|2022-03-02 12:23:40|45036.4|44996.4|45046.4|45006.4|45046.4|45006.4|45036.4|44996.4|0
1646223830000|2022-03-02 12:23:50|45041.4|45001.4|45036.4|44996.4|45041.4|45001.4|45036.4|44996.4|0
1646223840000|2022-03-02 12:24:00|45031.9|44991.9|45041|45001|45041|45001|45031.9|44991.9|1
1646223850000|2022-03-02 12:24:10|45046|45006|45046.4|45006.4|45046.4|45006.4|45046|45006|2
1646223860000|2022-03-02 12:24:20|45026.9|44986.9|45026.4|44986.4|45026.9|44986.9|45026.4|44986.4|3
1646223870000|2022-03-02 12:24:30|45021.9|44981.9|45046|45006|45046|45006|45016.4|44976.4|2
1646223880000|2022-03-02 12:24:40|45046.4|45006.4|45046.4|45006.4|45046.4|45006.4|45036.4|44996.4|0
1646223900000|2022-03-02 12:25:00|45056.4|45016.4|45076.4|45036.4|45076.4|45036.4|45056.4|45016.4|0
1646223910000|2022-03-02 12:25:10|45071.4|45031.4|45066.4|45026.4|45076.9|45036.9|45066.4|45026.4|1
1646223920000|2022-03-02 12:25:20|45071.9|45031.9|45071.4|45031.4|45071.9|45031.9|45071.4|45031.4|0
1646223940000|2022-03-02 12:25:40|45066.9|45026.9|45066.4|45026.4|45066.9|45026.9|45066.4|45026.4|0
1646223960000|2022-03-02 12:26:00|45076|45036|45076.4|45036.4|45076.4|45036.4|45076|45036|1
1646223970000|2022-03-02 12:26:10|45086.4|45046.4|45111.4|45071.4|45111.4|45071.4|45086.4|45046.4|1
1646223980000|2022-03-02 12:26:20|45116|45076|45126.4|45086.4|45131|45091|45116|45076|1
1646224000000|2022-03-02 12:26:40|45149.6|45109.6|45166.4|45126.4|45166.4|45126.4|45149.6|45109.6|1
1646224010000|2022-03-02 12:26:50|45161.4|45121.4|45171.4|45131.4|45171.4|45131.4|45161.4|45121.4|1
1646224020000|2022-03-02 12:27:00|45166.4|45126.4|45151.4|45111.4|45166.4|45126.4|45146.4|45106.4|3
1646224030000|2022-03-02 12:27:10|45155.9|45115.9|45156.4|45116.4|45156.4|45116.4|45155.9|45115.9|0
1646224040000|2022-03-02 12:27:20|45170.9|45130.9|45170.9|45130.9|45170.9|45130.9|45170.9|45130.9|2
1646224050000|2022-03-02 12:27:30|45171.4|45131.4|45171.4|45131.4|45171.4|45131.4|45171.4|45131.4|1
1646224060000|2022-03-02 12:27:40|45161.9|45121.9|45151.4|45111.4|45161.9|45121.9|45151.4|45111.4|3
1646224070000|2022-03-02 12:27:50|45146.9|45106.9|45146.4|45106.4|45150.9|45110.9|45146.4|45106.4|0
1646224080000|2022-03-02 12:28:00|45146.9|45106.9|45146.4|45106.4|45146.9|45106.9|45146.4|45106.4|0
1646224090000|2022-03-02 12:28:10|45141.4|45101.4|45141.4|45101.4|45141.4|45101.4|45141.4|45101.4|0
1646224100000|2022-03-02 12:28:20|45136.9|45096.9|45121.4|45081.4|45136.9|45096.9|45121.4|45081.4|0
1646224110000|2022-03-02 12:28:30|45112.3|45072.3|45126.4|45086.4|45126.4|45086.4|45101.4|45061.4|5
1646224120000|2022-03-02 12:28:40|45121.9|45081.9|45116.9|45076.9|45121.9|45081.9|45116.9|45076.9|0
1646224130000|2022-03-02 12:28:50|45116.4|45076.4|45116.4|45076.4|45116.4|45076.4|45116.4|45076.4|0
1646224140000|2022-03-02 12:29:00|45086.4|45046.4|45086.4|45046.4|45086.4|45046.4|45086.4|45046.4|19
1646224150000|2022-03-02 12:29:10|45072.8|45032.8|45072.8|45032.8|45072.8|45032.8|45072.8|45032.8|1
1646224160000|2022-03-02 12:29:20|45066.9|45026.9|45071.4|45031.4|45071.4|45031.4|45066.9|45026.9|0
1646224170000|2022-03-02 12:29:30|45071.9|45031.9|45071.9|45031.9|45071.9|45031.9|45071.9|45031.9|0
1646224180000|2022-03-02 12:29:40|45071.4|45031.4|45071.9|45031.9|45071.9|45031.9|45071.4|45031.4|0
1646224190000|2022-03-02 12:29:50|45071.4|45031.4|45071.4|45031.4|45071.4|45031.4|45071.4|45031.4|0
1646224200000|2022-03-02 12:30:00|45101.4|45061.4|45101.4|45061.4|45101.4|45061.4|45101.4|45061.4|1
1646224210000|2022-03-02 12:30:10|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|0
1646224220000|2022-03-02 12:30:20|45096.4|45056.4|45091.9|45051.9|45096.4|45056.4|45091.4|45051.4|0
1646224230000|2022-03-02 12:30:30|45096.4|45056.4|45111.4|45071.4|45111.4|45071.4|45096.4|45056.4|0
1646224240000|2022-03-02 12:30:40|45106.9|45066.9|45111.4|45071.4|45111.4|45071.4|45106.9|45066.9|0
1646224250000|2022-03-02 12:30:50|45116.4|45076.4|45111.4|45071.4|45116.4|45076.4|45111.4|45071.4|0
1646224260000|2022-03-02 12:31:00|45116.4|45076.4|45126.4|45086.4|45126.4|45086.4|45116.4|45076.4|4
1646224270000|2022-03-02 12:31:10|45111.4|45071.4|45096.4|45056.4|45111.4|45071.4|45096.4|45056.4|1
1646224280000|2022-03-02 12:31:20|45100.9|45060.9|45091.9|45051.9|45100.9|45060.9|45091.4|45051.4|6
1646224290000|2022-03-02 12:31:30|45086.4|45046.4|45081.9|45041.9|45086.4|45046.4|45076.4|45036.4|0
1646224300000|2022-03-02 12:31:40|45081.8|45041.8|45066.4|45026.4|45081.8|45041.8|45061.4|45021.4|1
1646224310000|2022-03-02 12:31:50|45071.4|45031.4|45071.8|45031.8|45071.8|45031.8|45071.4|45031.4|0
1646224320000|2022-03-02 12:32:00|45071.4|45031.4|45066.4|45026.4|45071.4|45031.4|45066.4|45026.4|0
1646224330000|2022-03-02 12:32:10|45071.4|45031.4|45071.8|45031.8|45071.8|45031.8|45071.4|45031.4|1
1646224340000|2022-03-02 12:32:20|45071.4|45031.4|45066.4|45026.4|45071.4|45031.4|45066.4|45026.4|0
1646224350000|2022-03-02 12:32:30|45066.8|45026.8|45066.4|45026.4|45066.8|45026.8|45066.4|45026.4|0
1646224360000|2022-03-02 12:32:40|45061.8|45021.8|45046.8|45006.8|45061.8|45021.8|45046.8|45006.8|2
1646224370000|2022-03-02 12:32:50|45046.4|45006.4|45031.8|44991.8|45046.4|45006.4|45031.8|44991.8|2
1646224380000|2022-03-02 12:33:00|45041.8|45001.8|45061.8|45021.8|45061.8|45021.8|45041.8|45001.8|5
1646224390000|2022-03-02 12:33:10|45066.4|45026.4|45061.4|45021.4|45066.4|45026.4|45061.4|45021.4|0
1646224400000|2022-03-02 12:33:20|45066.4|45026.4|45061.4|45021.4|45066.4|45026.4|45061.4|45021.4|1
1646224410000|2022-03-02 12:33:30|45056.8|45016.8|45041.8|45001.8|45056.8|45016.8|45041.8|45001.8|0
1646224420000|2022-03-02 12:33:40|45041.4|45001.4|45046.4|45006.4|45046.4|45006.4|45041.4|45001.4|0
1646224430000|2022-03-02 12:33:50|45061.8|45021.8|45056.4|45016.4|45061.8|45021.8|45056.4|45016.4|1
1646224440000|2022-03-02 12:34:00|45060.9|45020.9|45060.9|45020.9|45061.4|45021.4|45060.9|45020.9|0
1646224450000|2022-03-02 12:34:10|45061.4|45021.4|45061.4|45021.4|45061.4|45021.4|45061.4|45021.4|0
1646224460000|2022-03-02 12:34:20|45065.9|45025.9|45066.4|45026.4|45066.4|45026.4|45065.9|45025.9|0
1646224470000|2022-03-02 12:34:30|45080|45040|45102.3|45062.3|45102.3|45062.3|45080|45040|1
1646224480000|2022-03-02 12:34:40|45101.4|45061.4|45106.8|45066.8|45106.8|45066.8|45101.4|45061.4|1
1646224490000|2022-03-02 12:34:50|45111.4|45071.4|45107.3|45067.3|45111.4|45071.4|45107.3|45067.3|0
1646224500000|2022-03-02 12:35:00|45106.8|45066.8|45106.4|45066.4|45107.3|45067.3|45106.4|45066.4|1
1646224510000|2022-03-02 12:35:10|45106.8|45066.8|45106.4|45066.4|45106.8|45066.8|45106.4|45066.4|0
1646224520000|2022-03-02 12:35:20|45110.9|45070.9|45106.4|45066.4|45110.9|45070.9|45105.9|45065.9|4
1646224560000|2022-03-02 12:36:00|45156.4|45116.4|45156.4|45116.4|45156.8|45116.8|45140.4|45100.4|17
1646224570000|2022-03-02 12:36:10|45155.9|45115.9|45155.9|45115.9|45155.9|45115.9|45155.9|45115.9|0
1646224580000|2022-03-02 12:36:20|45140.4|45100.4|45130.9|45090.9|45140.4|45100.4|45130.4|45090.4|2
1646224590000|2022-03-02 12:36:30|45130|45090|45100.9|45060.9|45130|45090|45100.9|45060.9|4
1646224600000|2022-03-02 12:36:40|45109.5|45069.5|45115.9|45075.9|45115.9|45075.9|45109.5|45069.5|0
1646224610000|2022-03-02 12:36:50|45120.4|45080.4|45120.4|45080.4|45120.4|45080.4|45120.4|45080.4|0
1646224620000|2022-03-02 12:37:00|45115.4|45075.4|45120|45080|45120|45080|45115.4|45075.4|0
1646224630000|2022-03-02 12:37:10|45120.4|45080.4|45120.4|45080.4|45120.4|45080.4|45120.4|45080.4|0
1646224640000|2022-03-02 12:37:20|45145.4|45105.4|45140.4|45100.4|45149.5|45109.5|45140|45100|1
1646224650000|2022-03-02 12:37:30|45145|45105|45150.9|45110.9|45150.9|45110.9|45145|45105|0
1646224660000|2022-03-02 12:37:40|45150|45110|45180|45140|45180|45140|45150|45110|8
1646224670000|2022-03-02 12:37:50|45189.1|45149.1|45170.4|45130.4|45189.1|45149.1|45170|45130|0
1646224680000|2022-03-02 12:38:00|45165.9|45125.9|45170|45130|45170.4|45130.4|45165.4|45125.4|0
1646224690000|2022-03-02 12:38:10|45165.9|45125.9|45160.4|45120.4|45170.4|45130.4|45155.4|45115.4|3
1646224700000|2022-03-02 12:38:20|45155.4|45115.4|45160.4|45120.4|45160.4|45120.4|45155.4|45115.4|0
1646224710000|2022-03-02 12:38:30|45155.4|45115.4|45160.4|45120.4|45160.4|45120.4|45155.4|45115.4|0
1646224720000|2022-03-02 12:38:40|45155.9|45115.9|45150|45110|45165|45125|45150|45110|6
1646224730000|2022-03-02 12:38:50|45145.4|45105.4|45205.4|45165.4|45205.4|45165.4|45144.1|45104.1|23
1646224740000|2022-03-02 12:39:00|45205|45165|45210|45170|45210|45170|45205|45165|1
1646224750000|2022-03-02 12:39:10|45195|45155|45195|45155|45195.4|45155.4|45190.9|45150.9|2
1646224760000|2022-03-02 12:39:20|45195.4|45155.4|45205|45165|45205|45165|45195.4|45155.4|5
1646224770000|2022-03-02 12:39:30|45215|45175|45205|45165|45215|45175|45200|45160|3
1646224780000|2022-03-02 12:39:40|45185.9|45145.9|45180|45140|45185.9|45145.9|45180|45140|1
1646224790000|2022-03-02 12:39:50|45189.5|45149.5|45190.4|45150.4|45190.4|45150.4|45189.5|45149.5|0
1646224800000|2022-03-02 12:40:00|45200.4|45160.4|45190|45150|45200.4|45160.4|45190|45150|7
1646224820000|2022-03-02 12:40:20|45185|45145|45179.5|45139.5|45185|45145|45179.5|45139.5|1
1646224840000|2022-03-02 12:40:40|45175|45135|45179.5|45139.5|45179.5|45139.5|45174.5|45134.5|1
1646224850000|2022-03-02 12:40:50|45175|45135|45195|45155|45195|45155|45174.5|45134.5|5
1646224860000|2022-03-02 12:41:00|45194.5|45154.5|45189.5|45149.5|45194.5|45154.5|45189.5|45149.5|0
1646224870000|2022-03-02 12:41:10|45190|45150|45209|45169|45209|45169|45190|45150|1
1646224890000|2022-03-02 12:41:30|45214|45174|45244|45204|45244|45204|45214|45174|3
1646224900000|2022-03-02 12:41:40|45244.5|45204.5|45239.5|45199.5|45244.5|45204.5|45239.5|45199.5|1
1646224910000|2022-03-02 12:41:50|45244|45204|45244|45204|45244|45204|45244|45204|0
1646224920000|2022-03-02 12:42:00|45239.5|45199.5|45244.5|45204.5|45248.6|45208.6|45239.5|45199.5|0
1646224930000|2022-03-02 12:42:10|45240|45200|45219.5|45179.5|45240|45200|45219.5|45179.5|1
1646224950000|2022-03-02 12:42:30|45220|45180|45229.5|45189.5|45229.5|45189.5|45219.5|45179.5|1
1646224960000|2022-03-02 12:42:40|45224.5|45184.5|45195|45155|45233.6|45193.6|45195|45155|1
1646224970000|2022-03-02 12:42:50|45189.5|45149.5|45190|45150|45190|45150|45189.5|45149.5|0
1646224980000|2022-03-02 12:43:00|45189.5|45149.5|45184|45144|45199|45159|45184|45144|3
1646224990000|2022-03-02 12:43:10|45187.3|45147.3|45244|45204|45244|45204|45187.3|45147.3|4
1646225000000|2022-03-02 12:43:20|45244.5|45204.5|45244.5|45204.5|45244.5|45204.5|45244.5|45204.5|0
1646225020000|2022-03-02 12:43:40|||||||||2
1646225040000|2022-03-02 12:44:00|45240|45200|45249|45209|45254|45214|45239|45199|6
1646225070000|2022-03-02 12:44:30|45254|45214|45254|45214|45254|45214|45254|45214|0
1646225080000|2022-03-02 12:44:40|45249.5|45209.5|45249|45209|45249.5|45209.5|45249|45209|1
1646225090000|2022-03-02 12:44:50|45239.5|45199.5|45225.4|45185.4|45239.5|45199.5|45225.4|45185.4|1
1646225100000|2022-03-02 12:45:00|45224.5|45184.5|45234|45194|45239|45199|45224.5|45184.5|2
1646225110000|2022-03-02 12:45:10|45229|45189|45234|45194|45234|45194|45229|45189|0
1646225120000|2022-03-02 12:45:20|45229.5|45189.5|45223.1|45183.1|45234|45194|45223.1|45183.1|3
1646225130000|2022-03-02 12:45:30|45224|45184|45224|45184|45224|45184|45224|45184|0
1646225140000|2022-03-02 12:45:40|45228.1|45188.1|45229|45189|45238.1|45198.1|45228.1|45188.1|0
1646225150000|2022-03-02 12:45:50|45224.5|45184.5|45224|45184|45224.5|45184.5|45224|45184|0
1646225160000|2022-03-02 12:46:00|45228.6|45188.6|45238.6|45198.6|45238.6|45198.6|45228.6|45188.6|1
1646225170000|2022-03-02 12:46:10|45238.1|45198.1|45234|45194|45242.6|45202.6|45234|45194|0
1646225180000|2022-03-02 12:46:20|45243.1|45203.1|45248.1|45208.1|45248.1|45208.1|45243.1|45203.1|1
1646225190000|2022-03-02 12:46:30|45248.6|45208.6|45244|45204|45253.1|45213.1|45244|45204|1
1646225200000|2022-03-02 12:46:40|45248.6|45208.6|45279|45239|45293.1|45253.1|45248.6|45208.6|13
1646225210000|2022-03-02 12:46:50|45278.6|45238.6|45273.6|45233.6|45278.6|45238.6|45273.6|45233.6|2
1646225220000|2022-03-02 12:47:00|45283.1|45243.1|45283.6|45243.6|45283.6|45243.6|45283.1|45243.1|0
1646225230000|2022-03-02 12:47:10|45287.6|45247.6|45263.6|45223.6|45287.6|45247.6|45263.6|45223.6|1
1646225240000|2022-03-02 12:47:20|45258.6|45218.6|45229|45189|45258.6|45218.6|45223.6|45183.6|3
1646225250000|2022-03-02 12:47:30|45229.5|45189.5|45229.5|45189.5|45229.5|45189.5|45224|45184|0
1646225260000|2022-03-02 12:47:40|45234|45194|45258.6|45218.6|45258.6|45218.6|45234|45194|2
1646225280000|2022-03-02 12:48:00|45254|45214|45253.6|45213.6|45254|45214|45253.6|45213.6|0
1646225290000|2022-03-02 12:48:10|45258.6|45218.6|45292.6|45252.6|45293.1|45253.1|45258.6|45218.6|0
1646225300000|2022-03-02 12:48:20|45293.1|45253.1|45313.1|45273.1|45313.1|45273.1|45293.1|45253.1|2
1646225320000|2022-03-02 12:48:40|45308.5|45268.5|45313.1|45273.1|45313.5|45273.5|45308.1|45268.1|0
1646225330000|2022-03-02 12:48:50|45308.5|45268.5|45318.1|45278.1|45323.1|45283.1|45307.6|45267.6|3
1646225340000|2022-03-02 12:49:00|45322.6|45282.6|45352.2|45312.2|45352.2|45312.2|45322.6|45282.6|7
1646225350000|2022-03-02 12:49:10|45352.6|45312.6|45352.6|45312.6|45366.2|45326.2|45352.6|45312.6|14
1646225360000|2022-03-02 12:49:20|45357.2|45317.2|45338.1|45298.1|45357.2|45317.2|45338.1|45298.1|3
1646225370000|2022-03-02 12:49:30|45342.6|45302.6|45367.2|45327.2|45371.7|45331.7|45342.6|45302.6|13
1646225380000|2022-03-02 12:49:40|45371.7|45331.7|45357.6|45317.6|45376.7|45336.7|45356.7|45316.7|4
1646225390000|2022-03-02 12:49:50|45362.2|45322.2|45361.7|45321.7|45362.2|45322.2|45356.7|45316.7|1
1646225400000|2022-03-02 12:50:00|45362.2|45322.2|45347.2|45307.2|45374.9|45334.9|45347.2|45307.2|5
1646225410000|2022-03-02 12:50:10|45342.6|45302.6|45333.1|45293.1|45342.6|45302.6|45333.1|45293.1|3
1646225420000|2022-03-02 12:50:20|45337.6|45297.6|45333.1|45293.1|45337.6|45297.6|45333.1|45293.1|1
1646225450000|2022-03-02 12:50:50|45337.6|45297.6|45337.6|45297.6|45337.6|45297.6|45337.6|45297.6|0
1646225460000|2022-03-02 12:51:00|45361.7|45321.7|45352.6|45312.6|45361.7|45321.7|45342.2|45302.2|16
1646225470000|2022-03-02 12:51:10|45352.2|45312.2|45352.2|45312.2|45352.2|45312.2|45347.2|45307.2|1
1646225480000|2022-03-02 12:51:20|45329.5|45289.5|45332.6|45292.6|45333.1|45293.1|45329.5|45289.5|5
1646225490000|2022-03-02 12:51:30|45338.1|45298.1|45338.1|45298.1|45338.1|45298.1|45338.1|45298.1|0
1646225500000|2022-03-02 12:51:40|45342.6|45302.6|45342.6|45302.6|45342.6|45302.6|45337.6|45297.6|0
1646225510000|2022-03-02 12:51:50|45338.1|45298.1|45342.6|45302.6|45342.6|45302.6|45338.1|45298.1|0
1646225520000|2022-03-02 12:52:00|45338.1|45298.1|45342.6|45302.6|45342.6|45302.6|45337.6|45297.6|1
1646225530000|2022-03-02 12:52:10|45338.1|45298.1|45332.6|45292.6|45338.1|45298.1|45332.6|45292.6|0
1646225540000|2022-03-02 12:52:20|45333.1|45293.1|45333.1|45293.1|45333.1|45293.1|45333.1|45293.1|0
1646225560000|2022-03-02 12:52:40|45332.6|45292.6|45333.1|45293.1|45333.1|45293.1|45322.6|45282.6|1
1646225570000|2022-03-02 12:52:50|45337.1|45297.1|45346.7|45306.7|45361.7|45321.7|45337.1|45297.1|3
1646225580000|2022-03-02 12:53:00|45347.6|45307.6|45332.6|45292.6|45347.6|45307.6|45332.6|45292.6|0
1646225590000|2022-03-02 12:53:10|45332.1|45292.1|45312.1|45272.1|45332.1|45292.1|45312.1|45272.1|1
1646225630000|2022-03-02 12:53:50|45306.7|45266.7|45312.6|45272.6|45312.6|45272.6|45306.7|45266.7|0
1646225640000|2022-03-02 12:54:00|45312.1|45272.1|45291.7|45251.7|45312.1|45272.1|45288.1|45248.1|6
1646225650000|2022-03-02 12:54:10|45292.1|45252.1|45292.1|45252.1|45292.1|45252.1|45292.1|45252.1|0
1646225660000|2022-03-02 12:54:20|45296.7|45256.7|45296.7|45256.7|45296.7|45256.7|45296.7|45256.7|1
1646225670000|2022-03-02 12:54:30|45307.1|45267.1|45307.1|45267.1|45307.1|45267.1|45302.6|45262.6|1
1646225690000|2022-03-02 12:54:50|45302.6|45262.6|45302.6|45262.6|45302.6|45262.6|45302.6|45262.6|0
1646225710000|2022-03-02 12:55:10|45292.6|45252.6|45292.1|45252.1|45296.7|45256.7|45292.1|45252.1|0
1646225720000|2022-03-02 12:55:20|45296.7|45256.7|45297.1|45257.1|45297.1|45257.1|45292.1|45252.1|1
1646225730000|2022-03-02 12:55:30|45297.6|45257.6|45297.6|45257.6|45297.6|45257.6|45297.6|45257.6|0
1646225740000|2022-03-02 12:55:40|45292.6|45252.6|45297.1|45257.1|45302.6|45262.6|45292.6|45252.6|4
1646225750000|2022-03-02 12:55:50|45302.1|45262.1|45322.1|45282.1|45322.1|45282.1|45302.1|45262.1|1
1646225760000|2022-03-02 12:56:00|45312.1|45272.1|45316.7|45276.7|45316.7|45276.7|45312.1|45272.1|0
1646225770000|2022-03-02 12:56:10|45312.6|45272.6|45317.1|45277.1|45317.6|45277.6|45312.6|45272.6|0
1646225780000|2022-03-02 12:56:20|45322.1|45282.1|45322.1|45282.1|45322.1|45282.1|45322.1|45282.1|1
1646225800000|2022-03-02 12:56:40|45317.1|45277.1|45317.1|45277.1|45317.1|45277.1|45317.1|45277.1|2
1646225810000|2022-03-02 12:56:50|||||||||1
1646225820000|2022-03-02 12:57:00|45322.1|45282.1|45327.1|45287.1|45327.1|45287.1|45322.1|45282.1|0
1646225830000|2022-03-02 12:57:10|45322.6|45282.6|45327.1|45287.1|45327.1|45287.1|45322.6|45282.6|1
1646225850000|2022-03-02 12:57:30|45327.6|45287.6|45371.7|45331.7|45376.2|45336.2|45327.1|45287.1|26
1646225870000|2022-03-02 12:57:50|45367.1|45327.1|45357.6|45317.6|45367.1|45327.1|45357.1|45317.1|1
1646225880000|2022-03-02 12:58:00|45357.1|45317.1|45357.1|45317.1|45357.6|45317.6|45357.1|45317.1|0
1646225890000|2022-03-02 12:58:10|45362.1|45322.1|45362.1|45322.1|45362.1|45322.1|45362.1|45322.1|0
1646225900000|2022-03-02 12:58:20|45377.1|45337.1|45377.1|45337.1|45377.1|45337.1|45377.1|45337.1|3
1646225910000|2022-03-02 12:58:30|||||||||1
1646225920000|2022-03-02 12:58:40|45377.6|45337.6|45376.7|45336.7|45377.6|45337.6|45376.7|45336.7|3
1646225930000|2022-03-02 12:58:50|45378|45338|45395.3|45355.3|45405.7|45365.7|45378|45338|30
1646225940000|2022-03-02 12:59:00|45410.3|45370.3|45395.3|45355.3|45410.3|45370.3|45395.3|45355.3|14
1646225950000|2022-03-02 12:59:10|||||||||8
1646225960000|2022-03-02 12:59:20|45395.7|45355.7|45395.3|45355.3|45410.3|45370.3|45395.3|45355.3|14
1646225970000|2022-03-02 12:59:30|45390.3|45350.3|45390.3|45350.3|45390.3|45350.3|45390.3|45350.3|1
1646225980000|2022-03-02 12:59:40|45394.8|45354.8|45395.3|45355.3|45395.3|45355.3|45394.8|45354.8|0
1646226000000|2022-03-02 13:00:00|45390.7|45350.7|45314.3|45274.3|45390.7|45350.7|45309.8|45269.8|40
1646226010000|2022-03-02 13:00:10|45294.8|45254.8|45249.3|45209.3|45294.8|45254.8|45244.3|45204.3|15
1646226020000|2022-03-02 13:00:20|45234.3|45194.3|45234.3|45194.3|45234.3|45194.3|45234.3|45194.3|3
1646226030000|2022-03-02 13:00:30|45249.3|45209.3|45249.3|45209.3|45249.8|45209.8|45244.3|45204.3|7
1646226040000|2022-03-02 13:00:40|45244.8|45204.8|45244.8|45204.8|45244.8|45204.8|45244.8|45204.8|0
1646226050000|2022-03-02 13:00:50|45234.8|45194.8|45234.3|45194.3|45234.8|45194.8|45229.8|45189.8|2
1646226060000|2022-03-02 13:01:00|45220.3|45180.3|45223.4|45183.4|45223.4|45183.4|45219.3|45179.3|6
1646226070000|2022-03-02 13:01:10|45218.9|45178.9|45214.3|45174.3|45218.9|45178.9|45214.3|45174.3|18
1646226080000|2022-03-02 13:01:20|45218.9|45178.9|45213.9|45173.9|45218.9|45178.9|45213.9|45173.9|8
1646226090000|2022-03-02 13:01:30|45193.4|45153.4|45219.8|45179.8|45219.8|45179.8|45188.9|45148.9|9
1646226100000|2022-03-02 13:01:40|45219.3|45179.3|45229.3|45189.3|45234.3|45194.3|45219.3|45179.3|0
1646226110000|2022-03-02 13:01:50|45233.9|45193.9|45234.8|45194.8|45234.8|45194.8|45233.9|45193.9|1
1646226120000|2022-03-02 13:02:00|45234.3|45194.3|45239.8|45199.8|45239.8|45199.8|45229.8|45189.8|3
1646226130000|2022-03-02 13:02:10|45243.9|45203.9|45253.9|45213.9|45257.9|45217.9|45243.9|45203.9|2
1646226140000|2022-03-02 13:02:20|45258.4|45218.4|45253.9|45213.9|45258.9|45218.9|45249.3|45209.3|0
1646226150000|2022-03-02 13:02:30|45254.3|45214.3|45253.9|45213.9|45254.3|45214.3|45253.9|45213.9|0
1646226160000|2022-03-02 13:02:40|45254.3|45214.3|45253.9|45213.9|45254.3|45214.3|45253.9|45213.9|0
1646226170000|2022-03-02 13:02:50|45254.3|45214.3|45253.9|45213.9|45254.3|45214.3|45253.9|45213.9|0
1646226180000|2022-03-02 13:03:00|45254.3|45214.3|45213.9|45173.9|45254.3|45214.3|45213.9|45173.9|4
1646226190000|2022-03-02 13:03:10|45214.3|45174.3|45193.9|45153.9|45214.3|45174.3|45193.9|45153.9|1
1646226200000|2022-03-02 13:03:20|45198.4|45158.4|45213.9|45173.9|45213.9|45173.9|45198.4|45158.4|1
1646226210000|2022-03-02 13:03:30|45218.9|45178.9|45223.9|45183.9|45223.9|45183.9|45214.3|45174.3|0
1646226220000|2022-03-02 13:03:40|45223.4|45183.4|45218.9|45178.9|45223.4|45183.4|45218.9|45178.9|0
1646226230000|2022-03-02 13:03:50|45213.9|45173.9|45208.9|45168.9|45224.3|45184.3|45208.9|45168.9|2
1646226240000|2022-03-02 13:04:00|45218.4|45178.4|45218.4|45178.4|45223.4|45183.4|45213.9|45173.9|0
1646226250000|2022-03-02 13:04:10|45213.9|45173.9|45198.4|45158.4|45213.9|45173.9|45193.9|45153.9|0
1646226260000|2022-03-02 13:04:20|45193.9|45153.9|45198.9|45158.9|45203.4|45163.4|45193.9|45153.9|2
1646226270000|2022-03-02 13:04:30|45203.9|45163.9|45198.4|45158.4|45203.9|45163.9|45193.9|45153.9|0
1646226280000|2022-03-02 13:04:40|45202.9|45162.9|45203.9|45163.9|45203.9|45163.9|45193.4|45153.4|0
1646226290000|2022-03-02 13:04:50|45208.9|45168.9|45183.9|45143.9|45217.9|45177.9|45183.9|45143.9|4
1646226300000|2022-03-02 13:05:00|45183.4|45143.4|45163.4|45123.4|45198.8|45158.8|45158.4|45118.4|5
1646226310000|2022-03-02 13:05:10|45164.3|45124.3|45168.4|45128.4|45173.4|45133.4|45164.3|45124.3|0
1646226320000|2022-03-02 13:05:20|45173.8|45133.8|45184.3|45144.3|45193.4|45153.4|45170.2|45130.2|7
1646226330000|2022-03-02 13:05:30|45184.8|45144.8|45183.8|45143.8|45184.8|45144.8|45183.4|45143.4|0
1646226340000|2022-03-02 13:05:40|45179.8|45139.8|45188.8|45148.8|45194.8|45154.8|45179.3|45139.3|1
1646226350000|2022-03-02 13:05:50|45184.3|45144.3|45193.8|45153.8|45193.8|45153.8|45184.3|45144.3|0
1646226360000|2022-03-02 13:06:00|45189.3|45149.3|45193.8|45153.8|45193.8|45153.8|45188.8|45148.8|0
1646226370000|2022-03-02 13:06:10|45198.4|45158.4|45218.4|45178.4|45218.4|45178.4|45198.4|45158.4|0
1646226380000|2022-03-02 13:06:20|45219.8|45179.8|45223.8|45183.8|45223.8|45183.8|45218.8|45178.8|0
1646226390000|2022-03-02 13:06:30|45224.3|45184.3|45234.3|45194.3|45234.3|45194.3|45224.3|45184.3|0
1646226400000|2022-03-02 13:06:40|45238.8|45198.8|45239.3|45199.3|45239.3|45199.3|45238.8|45198.8|0
1646226410000|2022-03-02 13:06:50|45238.8|45198.8|45248.8|45208.8|45249.8|45209.8|45234.8|45194.8|1
1646226420000|2022-03-02 13:07:00|45249.3|45209.3|45249.3|45209.3|45249.3|45209.3|45249.3|45209.3|0
1646226430000|2022-03-02 13:07:10|45264.8|45224.8|45260.2|45220.2|45284.8|45244.8|45259.8|45219.8|11
1646226440000|2022-03-02 13:07:20|45259.8|45219.8|45264.8|45224.8|45269.8|45229.8|45259.8|45219.8|0
1646226460000|2022-03-02 13:07:40|45269.8|45229.8|45269.3|45229.3|45270.7|45230.7|45261.6|45221.6|8
1646226470000|2022-03-02 13:07:50|45270.7|45230.7|45294.8|45254.8|45299.8|45259.8|45270.2|45230.2|25
1646226480000|2022-03-02 13:08:00|45299.3|45259.3|45299.3|45259.3|45304.3|45264.3|45294.8|45254.8|1
1646226490000|2022-03-02 13:08:10|45294.8|45254.8|45264.3|45224.3|45294.8|45254.8|45264.3|45224.3|6
1646226500000|2022-03-02 13:08:20|45254.8|45214.8|45244.8|45204.8|45254.8|45214.8|45235.2|45195.2|1
1646226510000|2022-03-02 13:08:30|45245.2|45205.2|45250.2|45210.2|45250.2|45210.2|45244.8|45204.8|0
1646226520000|2022-03-02 13:08:40|45260.2|45220.2|45284.8|45244.8|45285.2|45245.2|45260.2|45220.2|19
1646226530000|2022-03-02 13:08:50|45285.2|45245.2|45309.8|45269.8|45314.3|45274.3|45284.8|45244.8|14
1646226540000|2022-03-02 13:09:00|45314.8|45274.8|45299.8|45259.8|45314.8|45274.8|45299.8|45259.8|1
1646226550000|2022-03-02 13:09:10|45294.8|45254.8|45294.3|45254.3|45294.8|45254.8|45294.3|45254.3|1
1646226560000|2022-03-02 13:09:20|45294.8|45254.8|45305.2|45265.2|45305.2|45265.2|45294.8|45254.8|5
1646226570000|2022-03-02 13:09:30|45309.8|45269.8|45314.3|45274.3|45314.8|45274.8|45309.8|45269.8|0
1646226580000|2022-03-02 13:09:40|45314.8|45274.8|45329.3|45289.3|45330.2|45290.2|45314.8|45274.8|1
1646226590000|2022-03-02 13:09:50|45329.8|45289.8|45330.2|45290.2|45334.8|45294.8|45329.3|45289.3|1
1646226600000|2022-03-02 13:10:00|45329.7|45289.7|45319.3|45279.3|45329.7|45289.7|45319.3|45279.3|0
1646226610000|2022-03-02 13:10:10|45314.7|45274.7|45314.7|45274.7|45314.7|45274.7|45309.7|45269.7|4
1646226620000|2022-03-02 13:10:20|45310.2|45270.2|45309.7|45269.7|45310.2|45270.2|45309.7|45269.7|0
1646226630000|2022-03-02 13:10:30|45304.7|45264.7|45303.8|45263.8|45309.7|45269.7|45299.3|45259.3|3
1646226640000|2022-03-02 13:10:40|45299.7|45259.7|45299.3|45259.3|45299.7|45259.7|45299.3|45259.3|0
1646226660000|2022-03-02 13:11:00|45304.3|45264.3|45299.3|45259.3|45304.3|45264.3|45299.3|45259.3|1
1646226670000|2022-03-02 13:11:10|45303.8|45263.8|45299.3|45259.3|45303.8|45263.8|45299.3|45259.3|0
1646226680000|2022-03-02 13:11:20|45304.3|45264.3|45299.7|45259.7|45304.3|45264.3|45299.3|45259.3|0
1646226690000|2022-03-02 13:11:30|45299.3|45259.3|45304.3|45264.3|45304.3|45264.3|45295.2|45255.2|14
1646226700000|2022-03-02 13:11:40|45324.3|45284.3|45324.7|45284.7|45324.7|45284.7|45324.3|45284.3|1
1646226710000|2022-03-02 13:11:50|45329.3|45289.3|45349.3|45309.3|45349.3|45309.3|45329.3|45289.3|0
1646226720000|2022-03-02 13:12:00|45349.7|45309.7|45384.3|45344.3|45394.3|45354.3|45349.7|45309.7|8
1646226730000|2022-03-02 13:12:10|45379.7|45339.7|45369.7|45329.7|45379.7|45339.7|45369.7|45329.7|1
1646226740000|2022-03-02 13:12:20|45364.7|45324.7|45364.7|45324.7|45365.2|45325.2|45364.7|45324.7|3
1646226750000|2022-03-02 13:12:30|45365.2|45325.2|45365.2|45325.2|45365.2|45325.2|45365.2|45325.2|0
1646226760000|2022-03-02 13:12:40|45360.2|45320.2|45365.2|45325.2|45365.2|45325.2|45360.2|45320.2|1
1646226770000|2022-03-02 13:12:50|45346.1|45306.1|45384.3|45344.3|45384.3|45344.3|45346.1|45306.1|8
1646226810000|2022-03-02 13:13:30|45375.2|45335.2|45374.3|45334.3|45375.2|45335.2|45374.3|45334.3|8
1646226820000|2022-03-02 13:13:40|45373.3|45333.3|45393.8|45353.8|45398.3|45358.3|45373.3|45333.3|16
1646226830000|2022-03-02 13:13:50|45398.8|45358.8|45385.2|45345.2|45398.8|45358.8|45385.2|45345.2|3
1646226840000|2022-03-02 13:14:00|45384.3|45344.3|45403.8|45363.8|45413.3|45373.3|45384.3|45344.3|23
1646226850000|2022-03-02 13:14:10|45394.7|45354.7|45403.8|45363.8|45403.8|45363.8|45394.7|45354.7|1
1646226860000|2022-03-02 13:14:20|45403.3|45363.3|45398.8|45358.8|45403.8|45363.8|45398.8|45358.8|0
1646226870000|2022-03-02 13:14:30|45399.3|45359.3|45399.3|45359.3|45399.3|45359.3|45399.3|45359.3|0
1646226880000|2022-03-02 13:14:40|45394.7|45354.7|45399.3|45359.3|45399.3|45359.3|45394.7|45354.7|0
1646226890000|2022-03-02 13:14:50|45394.7|45354.7|45393.8|45353.8|45394.7|45354.7|45393.8|45353.8|1
1646226900000|2022-03-02 13:15:00|45394.3|45354.3|45378.3|45338.3|45394.3|45354.3|45378.3|45338.3|0
1646226910000|2022-03-02 13:15:10|45373.8|45333.8|45407.9|45367.9|45407.9|45367.9|45373.3|45333.3|2
1646226920000|2022-03-02 13:15:20|45408.3|45368.3|45408.3|45368.3|45408.3|45368.3|45408.3|45368.3|2
1646226930000|2022-03-02 13:15:30|45403.8|45363.8|45378.3|45338.3|45403.8|45363.8|45378.3|45338.3|1
1646226960000|2022-03-02 13:16:00|45382.9|45342.9|45403.3|45363.3|45403.3|45363.3|45382.9|45342.9|0
1646226970000|2022-03-02 13:16:10|45408.3|45368.3|45403.3|45363.3|45408.3|45368.3|45403.3|45363.3|0
1646226990000|2022-03-02 13:16:30|45408.3|45368.3|45403.8|45363.8|45408.3|45368.3|45403.8|45363.8|2
1646227000000|2022-03-02 13:16:40|45408.3|45368.3|45413.3|45373.3|45438.3|45398.3|45407.9|45367.9|18
1646227010000|2022-03-02 13:16:50|45408.3|45368.3|45408.3|45368.3|45408.3|45368.3|45408.3|45368.3|7
1646227020000|2022-03-02 13:17:00|45403.8|45363.8|45408.3|45368.3|45408.3|45368.3|45403.8|45363.8|1
1646227030000|2022-03-02 13:17:10|45403.3|45363.3|45413.3|45373.3|45426.9|45386.9|45388.3|45348.3|26
1646227040000|2022-03-02 13:17:20|45399.7|45359.7|45413.3|45373.3|45413.3|45373.3|45398.8|45358.8|7
1646227050000|2022-03-02 13:17:30|||||||||4
1646227060000|2022-03-02 13:17:40|45404.2|45364.2|45389.2|45349.2|45404.2|45364.2|45389.2|45349.2|1
1646227070000|2022-03-02 13:17:50|45388.8|45348.8|45383.8|45343.8|45388.8|45348.8|45383.3|45343.3|0
1646227080000|2022-03-02 13:18:00|45373.3|45333.3|45373.3|45333.3|45373.3|45333.3|45373.3|45333.3|14
1646227090000|2022-03-02 13:18:10|45372.9|45332.9|45372.9|45332.9|45372.9|45332.9|45372.9|45332.9|6
1646227100000|2022-03-02 13:18:20|45383.8|45343.8|45412.9|45372.9|45412.9|45372.9|45383.8|45343.8|17
1646227110000|2022-03-02 13:18:30|45412.4|45372.4|45422.4|45382.4|45432.9|45392.9|45412.4|45372.4|3
1646227120000|2022-03-02 13:18:40|45417.4|45377.4|45417.4|45377.4|45417.4|45377.4|45417.4|45377.4|0
1646227130000|2022-03-02 13:18:50|||||||||2
1646227140000|2022-03-02 13:19:00|45427.9|45387.9|45417.4|45377.4|45427.9|45387.9|45417.4|45377.4|0
1646227150000|2022-03-02 13:19:10|45427.8|45387.8|45417.4|45377.4|45427.8|45387.8|45417.4|45377.4|0
1646227160000|2022-03-02 13:19:20|45417.8|45377.8|45408.3|45368.3|45427.4|45387.4|45408.3|45368.3|4
1646227170000|2022-03-02 13:19:30|45403.8|45363.8|45403.3|45363.3|45403.8|45363.8|45403.3|45363.3|0
1646227180000|2022-03-02 13:19:40|45403.8|45363.8|45403.8|45363.8|45403.8|45363.8|45403.8|45363.8|0
1646227190000|2022-03-02 13:19:50|45408.3|45368.3|45412.4|45372.4|45413.3|45373.3|45408.3|45368.3|2
1646227200000|2022-03-02 13:20:00|45412.8|45372.8|45408.3|45368.3|45412.8|45372.8|45408.3|45368.3|0
1646227210000|2022-03-02 13:20:10|45408.8|45368.8|45408.3|45368.3|45413.3|45373.3|45408.3|45368.3|0
1646227220000|2022-03-02 13:20:20|45407.8|45367.8|45408.3|45368.3|45408.3|45368.3|45407.8|45367.8|2
1646227240000|2022-03-02 13:20:40|45403.3|45363.3|45403.3|45363.3|45403.3|45363.3|45398.8|45358.8|2
1646227250000|2022-03-02 13:20:50|45394.2|45354.2|45393.8|45353.8|45403.8|45363.8|45393.8|45353.8|2
1646227260000|2022-03-02 13:21:00|45398.3|45358.3|45397.8|45357.8|45398.3|45358.3|45397.8|45357.8|0
1646227270000|2022-03-02 13:21:10|45402.4|45362.4|45392.8|45352.8|45402.4|45362.4|45392.8|45352.8|3
1646227280000|2022-03-02 13:21:20|45393.3|45353.3|45393.3|45353.3|45393.3|45353.3|45393.3|45353.3|0
1646227290000|2022-03-02 13:21:30|45392.8|45352.8|45392.4|45352.4|45393.3|45353.3|45392.4|45352.4|0
1646227300000|2022-03-02 13:21:40|45392.8|45352.8|45392.8|45352.8|45392.8|45352.8|45383.3|45343.3|2
1646227310000|2022-03-02 13:21:50|45393.3|45353.3|45377.8|45337.8|45417.4|45377.4|45372.4|45332.4|15
1646227320000|2022-03-02 13:22:00|45377.4|45337.4|45377.4|45337.4|45377.8|45337.8|45372.4|45332.4|32
1646227330000|2022-03-02 13:22:10|45372.8|45332.8|45377.8|45337.8|45392.4|45352.4|45372.8|45332.8|8
1646227340000|2022-03-02 13:22:20|45377.4|45337.4|45377.4|45337.4|45377.4|45337.4|45376.9|45336.9|11
1646227350000|2022-03-02 13:22:30|45372.4|45332.4|45372.8|45332.8|45377.4|45337.4|45372.4|45332.4|12
1646227360000|2022-03-02 13:22:40|45377.4|45337.4|45377.4|45337.4|45377.4|45337.4|45377.4|45337.4|1
1646227370000|2022-03-02 13:22:50|45377.8|45337.8|45377.8|45337.8|45377.8|45337.8|45377.8|45337.8|1
1646227380000|2022-03-02 13:23:00|45378.3|45338.3|45377.4|45337.4|45382.4|45342.4|45377.4|45337.4|14
1646227390000|2022-03-02 13:23:10|45372.8|45332.8|45372.8|45332.8|45382.4|45342.4|45372.4|45332.4|9
1646227400000|2022-03-02 13:23:20|45377.4|45337.4|45372.4|45332.4|45377.4|45337.4|45372.4|45332.4|11
1646227410000|2022-03-02 13:23:30|45377.4|45337.4|45377.4|45337.4|45377.4|45337.4|45377.4|45337.4|2
1646227420000|2022-03-02 13:23:40|45372.4|45332.4|45377.4|45337.4|45377.4|45337.4|45372.4|45332.4|24
1646227430000|2022-03-02 13:23:50|45371.4|45331.4|45306.4|45266.4|45371.4|45331.4|45301.9|45261.9|24
1646227440000|2022-03-02 13:24:00|45301.9|45261.9|45237.4|45197.4|45301.9|45261.9|45235.5|45195.5|9
1646227450000|2022-03-02 13:24:10|45232.8|45192.8|45246.9|45206.9|45246.9|45206.9|45232.8|45192.8|2
1646227460000|2022-03-02 13:24:20|45247.8|45207.8|45247.8|45207.8|45247.8|45207.8|45247.8|45207.8|1
1646227470000|2022-03-02 13:24:30|45247.4|45207.4|45266.4|45226.4|45267.4|45227.4|45247.4|45207.4|7
1646227480000|2022-03-02 13:24:40|45266.9|45226.9|45266.4|45226.4|45266.9|45226.9|45266.4|45226.4|1
1646227490000|2022-03-02 13:24:50|45266|45226|45241.4|45201.4|45266|45226|45226.9|45186.9|14
1646227500000|2022-03-02 13:25:00|45236.9|45196.9|45276.4|45236.4|45276.4|45236.4|45236.9|45196.9|4
1646227510000|2022-03-02 13:25:10|45276.9|45236.9|45276.9|45236.9|45281.9|45241.9|45276.9|45236.9|3
1646227530000|2022-03-02 13:25:30|45258.7|45218.7|45236.4|45196.4|45258.7|45218.7|45236.4|45196.4|3
1646227540000|2022-03-02 13:25:40|45231.9|45191.9|45262.8|45222.8|45262.8|45222.8|45231.4|45191.4|4
1646227550000|2022-03-02 13:25:50|45262.4|45222.4|45262.8|45222.8|45262.8|45222.8|45262.4|45222.4|0
1646227560000|2022-03-02 13:26:00|45262.4|45222.4|45262.4|45222.4|45262.4|45222.4|45262.4|45222.4|1
1646227570000|2022-03-02 13:26:10|45263.3|45223.3|45287.8|45247.8|45288.3|45248.3|45262.8|45222.8|2
1646227580000|2022-03-02 13:26:20|45288.3|45248.3|45307.3|45267.3|45307.3|45267.3|45288.3|45248.3|4
1646227590000|2022-03-02 13:26:30|45312.3|45272.3|45297.3|45257.3|45321.9|45281.9|45297.3|45257.3|6
1646227600000|2022-03-02 13:26:40|45303.3|45263.3|45303.3|45263.3|45303.3|45263.3|45303.3|45263.3|1
1646227610000|2022-03-02 13:26:50|45308.3|45268.3|45312.8|45272.8|45312.8|45272.8|45308.3|45268.3|3
1646227620000|2022-03-02 13:27:00|45312.3|45272.3|45342.3|45302.3|45346.9|45306.9|45307.8|45267.8|8
1646227630000|2022-03-02 13:27:10|45338.3|45298.3|45332.3|45292.3|45342.3|45302.3|45331.4|45291.4|13
1646227640000|2022-03-02 13:27:20|45332.8|45292.8|45321.9|45281.9|45332.8|45292.8|45321.9|45281.9|1
1646227650000|2022-03-02 13:27:30|45322.3|45282.3|45328.3|45288.3|45332.8|45292.8|45312.8|45272.8|3
1646227660000|2022-03-02 13:27:40|45332.8|45292.8|45328.3|45288.3|45337.3|45297.3|45328.3|45288.3|1
1646227670000|2022-03-02 13:27:50|45327.8|45287.8|45343.3|45303.3|45348.3|45308.3|45327.8|45287.8|2
1646227680000|2022-03-02 13:28:00|45342.8|45302.8|45353.3|45313.3|45357.8|45317.8|45342.8|45302.8|8
1646227690000|2022-03-02 13:28:10|45362.3|45322.3|45362.8|45322.8|45362.8|45322.8|45343.3|45303.3|22
1646227700000|2022-03-02 13:28:20|45362.3|45322.3|45314.2|45274.2|45362.3|45322.3|45314.2|45274.2|12
1646227710000|2022-03-02 13:28:30|45313.7|45273.7|45253.7|45213.7|45313.7|45273.7|45253.7|45213.7|1
1646227720000|2022-03-02 13:28:40|45244.2|45204.2|45272.3|45232.3|45277.8|45237.8|45239.2|45199.2|8
1646227730000|2022-03-02 13:28:50|45263.3|45223.3|45272.3|45232.3|45272.8|45232.8|45262.3|45222.3|0
1646227740000|2022-03-02 13:29:00|45267.8|45227.8|45272.3|45232.3|45272.8|45232.8|45262.8|45222.8|2
1646227750000|2022-03-02 13:29:10|||||||||2
1646227760000|2022-03-02 13:29:20|45267.3|45227.3|45208.7|45168.7|45267.3|45227.3|45208.7|45168.7|7
1646227770000|2022-03-02 13:29:30|45199.7|45159.7|45157.8|45117.8|45199.7|45159.7|45138.7|45098.7|9
1646227780000|2022-03-02 13:29:40|45153.7|45113.7|45168.3|45128.3|45177.8|45137.8|45147.8|45107.8|2
1646227790000|2022-03-02 13:29:50|45159.2|45119.2|45177.3|45137.3|45177.8|45137.8|45147.8|45107.8|3
1646227800000|2022-03-02 13:30:00|45173.3|45133.3|45148.3|45108.3|45203.3|45163.3|45148.3|45108.3|20
1646227810000|2022-03-02 13:30:10|45152.8|45112.8|45157.3|45117.3|45182.8|45142.8|45152.3|45112.3|0
1646227820000|2022-03-02 13:30:20|45163.3|45123.3|45222.3|45182.3|45222.3|45182.3|45162.8|45122.8|2
1646227830000|2022-03-02 13:30:30|45222.8|45182.8|45187.3|45147.3|45223.7|45183.7|45187.3|45147.3|14
1646227840000|2022-03-02 13:30:40|45178.7|45138.7|45172.8|45132.8|45183.3|45143.3|45164.2|45124.2|4
1646227850000|2022-03-02 13:30:50|45183.3|45143.3|45192.3|45152.3|45192.3|45152.3|45182.8|45142.8|1
1646227860000|2022-03-02 13:31:00|45196.9|45156.9|45202.3|45162.3|45227.3|45187.3|45182.3|45142.3|6
1646227870000|2022-03-02 13:31:10|45207.3|45167.3|45202.8|45162.8|45212.3|45172.3|45202.8|45162.8|2
1646227880000|2022-03-02 13:31:20|45206.9|45166.9|45207.8|45167.8|45207.8|45167.8|45206.9|45166.9|0
1646227890000|2022-03-02 13:31:30|45207.3|45167.3|45208.2|45168.2|45208.2|45168.2|45203.2|45163.2|5
1646227900000|2022-03-02 13:31:40|45212.8|45172.8|45213.7|45173.7|45214.2|45174.2|45212.8|45172.8|1
1646227910000|2022-03-02 13:31:50|45213.2|45173.2|45213.2|45173.2|45213.2|45173.2|45213.2|45173.2|0
1646227920000|2022-03-02 13:32:00|45214.2|45174.2|45213.2|45173.2|45214.2|45174.2|45188.2|45148.2|4
1646227930000|2022-03-02 13:32:10|45218.2|45178.2|45223.2|45183.2|45242.8|45202.8|45213.2|45173.2|12
1646227940000|2022-03-02 13:32:20|45223.7|45183.7|45223.7|45183.7|45223.7|45183.7|45223.2|45183.2|0
1646227950000|2022-03-02 13:32:30|45223.2|45183.2|45213.2|45173.2|45223.2|45183.2|45213.2|45173.2|1
1646227960000|2022-03-02 13:32:40|45208.2|45168.2|45198.2|45158.2|45208.2|45168.2|45198.2|45158.2|3
1646227970000|2022-03-02 13:32:50|45193.2|45153.2|45262.3|45222.3|45262.3|45222.3|45193.2|45153.2|4
1646227980000|2022-03-02 13:33:00|45263.2|45223.2|45228.2|45188.2|45273.2|45233.2|45228.2|45188.2|5
1646227990000|2022-03-02 13:33:10|45233.2|45193.2|45248.2|45208.2|45248.7|45208.7|45233.2|45193.2|9
1646228010000|2022-03-02 13:33:30|45248.7|45208.7|45248.2|45208.2|45249.2|45209.2|45248.2|45208.2|1
1646228020000|2022-03-02 13:33:40|45248.7|45208.7|45228.7|45188.7|45248.7|45208.7|45224.2|45184.2|1
1646228030000|2022-03-02 13:33:50|45223.7|45183.7|45213.7|45173.7|45224.2|45184.2|45213.7|45173.7|0
1646228040000|2022-03-02 13:34:00|45218.2|45178.2|45223.7|45183.7|45223.7|45183.7|45218.2|45178.2|0
1646228050000|2022-03-02 13:34:10|45219.2|45179.2|45218.7|45178.7|45219.2|45179.2|45218.7|45178.7|0
1646228060000|2022-03-02 13:34:20|45213.7|45173.7|45203.7|45163.7|45213.7|45173.7|45203.7|45163.7|0
1646228070000|2022-03-02 13:34:30|45183.7|45143.7|45194.2|45154.2|45194.2|45154.2|45183.7|45143.7|2
1646228080000|2022-03-02 13:34:40|45193.7|45153.7|45193.7|45153.7|45194.2|45154.2|45184.2|45144.2|0
1646228090000|2022-03-02 13:34:50|45198.7|45158.7|45198.7|45158.7|45198.7|45158.7|45198.7|45158.7|1
1646228100000|2022-03-02 13:35:00|45194.2|45154.2|45193.7|45153.7|45198.7|45158.7|45188.7|45148.7|2
1646228110000|2022-03-02 13:35:10|45193.2|45153.2|45208.2|45168.2|45208.7|45168.7|45184.2|45144.2|8
1646228120000|2022-03-02 13:35:20|45208.7|45168.7|45193.2|45153.2|45208.7|45168.7|45193.2|45153.2|1
1646228130000|2022-03-02 13:35:30|45188.7|45148.7|45208.7|45168.7|45218.7|45178.7|45188.7|45148.7|2
1646228140000|2022-03-02 13:35:40|45217.8|45177.8|45263.2|45223.2|45263.2|45223.2|45217.8|45177.8|2
1646228150000|2022-03-02 13:35:50|45254.2|45214.2|45249.2|45209.2|45263.7|45223.7|45248.7|45208.7|3
1646228160000|2022-03-02 13:36:00|45248.7|45208.7|45258.7|45218.7|45259.2|45219.2|45248.7|45208.7|1
1646228170000|2022-03-02 13:36:10|45263.7|45223.7|45283.2|45243.2|45293.2|45253.2|45263.7|45223.7|2
1646228180000|2022-03-02 13:36:20|45292.3|45252.3|45283.2|45243.2|45292.3|45252.3|45278.7|45238.7|2
1646228190000|2022-03-02 13:36:30|45278.7|45238.7|45274.2|45234.2|45278.7|45238.7|45273.7|45233.7|1
1646228200000|2022-03-02 13:36:40|45273.7|45233.7|45268.7|45228.7|45283.2|45243.2|45268.7|45228.7|2
1646228210000|2022-03-02 13:36:50|45269.1|45229.1|45269.1|45229.1|45269.1|45229.1|45269.1|45229.1|0
1646228220000|2022-03-02 13:37:00|45273.7|45233.7|45269.1|45229.1|45273.7|45233.7|45269.1|45229.1|0
1646228230000|2022-03-02 13:37:10|45298.7|45258.7|45309.1|45269.1|45323.2|45283.2|45298.7|45258.7|4
1646228240000|2022-03-02 13:37:20|45308.7|45268.7|45289.1|45249.1|45308.7|45268.7|45289.1|45249.1|2
1646228250000|2022-03-02 13:37:30|45290.1|45250.1|45290.1|45250.1|45290.1|45250.1|45290.1|45250.1|1
1646228260000|2022-03-02 13:37:40|45289.6|45249.6|45289.1|45249.1|45289.6|45249.6|45289.1|45249.1|0
1646228270000|2022-03-02 13:37:50|45293.7|45253.7|45288.7|45248.7|45294.1|45254.1|45284.6|45244.6|7
1646228280000|2022-03-02 13:38:00|45268.7|45228.7|45240.1|45200.1|45268.7|45228.7|45234.1|45194.1|10
1646228290000|2022-03-02 13:38:10|45229.6|45189.6|45184.6|45144.6|45229.6|45189.6|45184.6|45144.6|2
1646228300000|2022-03-02 13:38:20|45178.7|45138.7|45184.1|45144.1|45184.1|45144.1|45178.7|45138.7|0
1646228310000|2022-03-02 13:38:30|45193.7|45153.7|45188.7|45148.7|45193.7|45153.7|45188.7|45148.7|0
1646228320000|2022-03-02 13:38:40|45193.2|45153.2|45188.7|45148.7|45193.2|45153.2|45188.7|45148.7|0
1646228330000|2022-03-02 13:38:50|45183.7|45143.7|45203.7|45163.7|45218.7|45178.7|45183.7|45143.7|5
1646228340000|2022-03-02 13:39:00|45208.7|45168.7|45193.7|45153.7|45208.7|45168.7|45193.7|45153.7|0
1646228350000|2022-03-02 13:39:10|45188.7|45148.7|45183.7|45143.7|45193.7|45153.7|45183.2|45143.2|22
1646228360000|2022-03-02 13:39:20|45178.2|45138.2|45193.7|45153.7|45193.7|45153.7|45178.2|45138.2|1
1646228370000|2022-03-02 13:39:30|45198.7|45158.7|45207.7|45167.7|45208.7|45168.7|45198.7|45158.7|11
1646228380000|2022-03-02 13:39:40|45198.2|45158.2|45223.2|45183.2|45223.2|45183.2|45192.7|45152.7|1
1646228390000|2022-03-02 13:39:50|45222.7|45182.7|45247.3|45207.3|45247.7|45207.7|45222.7|45182.7|1
1646228400000|2022-03-02 13:40:00|45197.7|45157.7|45218.2|45178.2|45218.2|45178.2|45182.3|45142.3|4
1646228410000|2022-03-02 13:40:10|45222.7|45182.7|45222.7|45182.7|45223.2|45183.2|45222.7|45182.7|0
1646228420000|2022-03-02 13:40:20|45223.2|45183.2|45218.2|45178.2|45223.2|45183.2|45218.2|45178.2|1
1646228430000|2022-03-02 13:40:30|45222.7|45182.7|45223.7|45183.7|45223.7|45183.7|45218.2|45178.2|1
1646228440000|2022-03-02 13:40:40|45223.2|45183.2|45228.7|45188.7|45228.7|45188.7|45213.7|45173.7|1
1646228450000|2022-03-02 13:40:50|45232.7|45192.7|45243.2|45203.2|45243.7|45203.7|45232.7|45192.7|1
1646228460000|2022-03-02 13:41:00|45248.2|45208.2|45262.7|45222.7|45262.7|45222.7|45248.2|45208.2|2
1646228470000|2022-03-02 13:41:10|45258.2|45218.2|45257.3|45217.3|45258.2|45218.2|45252.7|45212.7|1
1646228480000|2022-03-02 13:41:20|45253.2|45213.2|45248.2|45208.2|45253.2|45213.2|45247.3|45207.3|3
1646228490000|2022-03-02 13:41:30|45247.7|45207.7|45247.7|45207.7|45247.7|45207.7|45247.3|45207.3|0
1646228500000|2022-03-02 13:41:40|45248.2|45208.2|45267.3|45227.3|45267.3|45227.3|45248.2|45208.2|4
1646228510000|2022-03-02 13:41:50|45267.7|45227.7|45267.7|45227.7|45267.7|45227.7|45267.7|45227.7|1
1646228520000|2022-03-02 13:42:00|45272.3|45232.3|45292.3|45252.3|45292.3|45252.3|45272.3|45232.3|1
1646228540000|2022-03-02 13:42:20|45274.1|45234.1|45287.3|45247.3|45288.2|45248.2|45274.1|45234.1|6
1646228550000|2022-03-02 13:42:30|45287.7|45247.7|45287.3|45247.3|45288.2|45248.2|45287.3|45247.3|1
1646228560000|2022-03-02 13:42:40|45277.7|45237.7|45272.3|45232.3|45282.3|45242.3|45272.3|45232.3|0
1646228570000|2022-03-02 13:42:50|45253.7|45213.7|45253.2|45213.2|45258.2|45218.2|45253.2|45213.2|0
1646228580000|2022-03-02 13:43:00|45252.7|45212.7|45253.2|45213.2|45253.2|45213.2|45252.7|45212.7|0
1646228590000|2022-03-02 13:43:10|45257.7|45217.7|45257.7|45217.7|45257.7|45217.7|45257.7|45217.7|10
1646228600000|2022-03-02 13:43:20|45263.2|45223.2|45272.7|45232.7|45272.7|45232.7|45262.7|45222.7|1
1646228610000|2022-03-02 13:43:30|45273.2|45233.2|45272.7|45232.7|45273.2|45233.2|45272.3|45232.3|0
1646228620000|2022-03-02 13:43:40|45272.3|45232.3|45273.6|45233.6|45273.6|45233.6|45272.3|45232.3|1
1646228630000|2022-03-02 13:43:50|45273.2|45233.2|45302.7|45262.7|45302.7|45262.7|45273.2|45233.2|3
1646228640000|2022-03-02 13:44:00|45293.2|45253.2|45262.3|45222.3|45297.7|45257.7|45257.7|45217.7|4
1646228650000|2022-03-02 13:44:10|45273.2|45233.2|45263.2|45223.2|45282.3|45242.3|45252.7|45212.7|9
1646228660000|2022-03-02 13:44:20|45262.3|45222.3|45262.7|45222.7|45272.7|45232.7|45262.3|45222.3|0
1646228670000|2022-03-02 13:44:30|45267.3|45227.3|45282.3|45242.3|45282.3|45242.3|45253.2|45213.2|0
1646228680000|2022-03-02 13:44:40|45272.3|45232.3|45267.3|45227.3|45272.3|45232.3|45252.7|45212.7|1
1646228690000|2022-03-02 13:44:50|45267.7|45227.7|45276.8|45236.8|45316.8|45252.3|45262.3|45222.3|3
1646231400000|2022-03-02 14:30:00|45164.3|45124.3|45207|45167|45232.5|45192.5|45117.9|45077.9|297
1646231410000|2022-03-02 14:30:10|45202.5|45162.5|45087.9|45047.9|45211.5|45171.5|45072.9|45032.9|54
1646231420000|2022-03-02 14:30:20|45087|45047|45193.9|45153.9|45252.5|45212.5|45087|45047|63
1646231430000|2022-03-02 14:30:30|45198.4|45158.4|45272.5|45232.5|45312|45272|45197.9|45157.9|45
1646231440000|2022-03-02 14:30:40|45272.9|45232.9|45242.9|45202.9|45278.9|45238.9|45227.9|45187.9|45
1646231450000|2022-03-02 14:30:50|45237.9|45197.9|45189.8|45149.8|45237.9|45197.9|45174.8|45134.8|31
1646231460000|2022-03-02 14:31:00|45219.3|45179.3|45193.9|45153.9|45248.9|45208.9|45188.4|45148.4|40
1646231470000|2022-03-02 14:31:10|45178.4|45138.4|45139.3|45099.3|45178.4|45138.4|45133.9|45093.9|17
1646231480000|2022-03-02 14:31:20|45128.9|45088.9|45120.3|45080.3|45128.9|45088.9|45079.8|45039.8|40
1646231490000|2022-03-02 14:31:30|45097.1|45057.1|45079.8|45039.8|45120.7|45080.7|45059.3|45019.3|55
1646231500000|2022-03-02 14:31:40|45070.3|45030.3|45040.3|45000.3|45100.3|45060.3|45035.3|44995.3|29
1646231510000|2022-03-02 14:31:50|45085.7|45045.7|45149.3|45109.3|45154.3|45114.3|45080.3|45040.3|34
1646231520000|2022-03-02 14:32:00|45149.8|45109.8|45149.8|45109.8|45243.4|45203.4|45138.4|45098.4|46
1646231530000|2022-03-02 14:32:10|45149.3|45109.3|45164.3|45124.3|45198.9|45158.9|45144.8|45104.8|29
1646231540000|2022-03-02 14:32:20|45168.9|45128.9|45179.8|45139.8|45244.3|45204.3|45149.8|45109.8|26
1646231550000|2022-03-02 14:32:30|45169.8|45129.8|45225.3|45185.3|45254.8|45214.8|45159.8|45119.8|32
1646231560000|2022-03-02 14:32:40|45220.7|45180.7|45160.7|45120.7|45230.7|45190.7|45160.7|45120.7|23
1646231570000|2022-03-02 14:32:50|45160.3|45120.3|45130.3|45090.3|45200.7|45160.7|45130.3|45090.3|39
1646231580000|2022-03-02 14:33:00|45125.7|45085.7|45116.7|45076.7|45126.2|45086.2|45072.6|45032.6|77
1646231590000|2022-03-02 14:33:10|45111.7|45071.7|45070.7|45030.7|45111.7|45071.7|45047.1|45007.1|17
1646231600000|2022-03-02 14:33:20|45076.2|45036.2|45056.7|45016.7|45076.2|45036.2|45051.2|45011.2|12
1646231610000|2022-03-02 14:33:30|45061.7|45021.7|45070.7|45030.7|45111.2|45071.2|45046.7|45006.7|15
1646231620000|2022-03-02 14:33:40|45060.7|45020.7|45031.7|44991.7|45075.3|45035.3|44996.7|44956.7|57
1646231630000|2022-03-02 14:33:50|45041.2|45001.2|45046.2|45006.2|45050.7|45010.7|45001.7|44961.7|21
1646231640000|2022-03-02 14:34:00|45045.7|45005.7|45016.2|44976.2|45050.7|45010.7|45001.7|44961.7|35
1646231650000|2022-03-02 14:34:10|45026.2|44986.2|45050.7|45010.7|45075.7|45035.7|45021.7|44981.7|11
1646231660000|2022-03-02 14:34:20|45055.3|45015.3|45109.8|45069.8|45110.7|45070.7|45055.3|45015.3|18
1646231670000|2022-03-02 14:34:30|45105.3|45065.3|45085.3|45045.3|45105.3|45065.3|45070.3|45030.3|8
1646231680000|2022-03-02 14:34:40|45070.3|45030.3|45074.3|45034.3|45093.9|45053.9|45069.8|45029.8|28
1646231690000|2022-03-02 14:34:50|45069.8|45029.8|45100.3|45060.3|45129.8|45089.8|45060.3|45020.3|15
1646231700000|2022-03-02 14:35:00|45090.7|45050.7|45096.2|45056.2|45110.3|45070.3|45090.3|45050.3|28
1646231710000|2022-03-02 14:35:10|45095.7|45055.7|45084.3|45044.3|45104.3|45064.3|45059.8|45019.8|36
1646231720000|2022-03-02 14:35:20|45084.8|45044.8|45040.7|45000.7|45090.7|45050.7|45030.7|44990.7|48
1646231730000|2022-03-02 14:35:30|45045.3|45005.3|44995.7|44955.7|45045.3|45005.3|44990.7|44950.7|20
1646231740000|2022-03-02 14:35:40|45000.7|44960.7|44990.7|44950.7|45015.3|44975.3|44960.7|44920.7|43
1646231750000|2022-03-02 14:35:50|45010.7|44970.7|45010.7|44970.7|45060.7|45020.7|44991.7|44951.7|97
1646231760000|2022-03-02 14:36:00|45020.7|44980.7|45030.7|44990.7|45045.3|45005.3|45016.7|44976.7|16
1646231770000|2022-03-02 14:36:10|45041.7|45001.7|44992.1|44952.1|45041.7|45001.7|44991.7|44951.7|31
1646231780000|2022-03-02 14:36:20|45001.7|44961.7|45021.7|44981.7|45026.7|44986.7|44981.7|44941.7|27
1646231790000|2022-03-02 14:36:30|45026.2|44986.2|45051.7|45011.7|45051.7|45011.7|45021.2|44981.2|58
1646231800000|2022-03-02 14:36:40|45056.7|45016.7|45071.7|45031.7|45081.7|45041.7|45056.7|45016.7|34
1646231810000|2022-03-02 14:36:50|45131.2|45091.2|45141.7|45101.7|45150.7|45110.7|45121.2|45081.2|8
1646231820000|2022-03-02 14:37:00|45161.2|45121.2|45221.2|45181.2|45221.2|45181.2|45161.2|45121.2|19
1646231830000|2022-03-02 14:37:10|45221.6|45181.6|45206.2|45166.2|45255.7|45215.7|45201.2|45161.2|39
1646231840000|2022-03-02 14:37:20|45206.6|45166.6|45202.1|45162.1|45216.6|45176.6|45186.6|45146.6|17
1646231850000|2022-03-02 14:37:30|45201.6|45161.6|45172.1|45132.1|45201.6|45161.6|45162.6|45122.6|33
1646231860000|2022-03-02 14:37:40|45167.1|45127.1|45132.6|45092.6|45167.1|45127.1|45132.6|45092.6|30
1646231870000|2022-03-02 14:37:50|45137.6|45097.6|45102.1|45062.1|45141.6|45101.6|45102.1|45062.1|26
1646231880000|2022-03-02 14:38:00|45092.6|45052.6|45122.6|45082.6|45122.6|45082.6|45082.6|45042.6|36
1646231890000|2022-03-02 14:38:10|45122.1|45082.1|45157.6|45117.6|45158|45118|45122.1|45082.1|10
1646231900000|2022-03-02 14:38:20|45147.6|45107.6|45182.1|45142.1|45182.1|45142.1|45127.6|45087.6|20
1646231910000|2022-03-02 14:38:30|45177.6|45137.6|45201.6|45161.6|45211.6|45171.6|45167.1|45127.1|14
1646231920000|2022-03-02 14:38:40|45197.1|45157.1|45222.6|45182.6|45247.1|45207.1|45192.1|45152.1|17
1646231930000|2022-03-02 14:38:50|45227.6|45187.6|45212.1|45172.1|45227.6|45187.6|45202.6|45162.6|9
1646231940000|2022-03-02 14:39:00|45207.1|45167.1|45252.1|45212.1|45267.6|45227.6|45197.1|45157.1|28
1646231950000|2022-03-02 14:39:10|45247.1|45207.1|45217.6|45177.6|45247.1|45207.1|45212.6|45172.6|13
1646231960000|2022-03-02 14:39:20|45207.6|45167.6|45252.6|45212.6|45267.1|45227.1|45207.6|45167.6|24
1646231970000|2022-03-02 14:39:30|45262.6|45222.6|45197.1|45157.1|45267.1|45227.1|45182.6|45142.6|19
1646231980000|2022-03-02 14:39:40|45193.8|45153.8|45171.2|45131.2|45193.8|45153.8|45151.2|45111.2|31
1646231990000|2022-03-02 14:39:50|45171.6|45131.6|45206.2|45166.2|45236.6|45196.6|45161.2|45121.2|22
1646232000000|2022-03-02 14:40:00|45201.6|45161.6|45201.2|45161.2|45216.2|45176.2|45191.2|45151.2|40
1646232010000|2022-03-02 14:40:10|45200.7|45160.7|45171.6|45131.6|45201.2|45161.2|45156.2|45116.2|11
1646232020000|2022-03-02 14:40:20|45181.2|45141.2|45171.2|45131.2|45181.6|45141.6|45141.6|45101.6|29
1646232030000|2022-03-02 14:40:30|45166.6|45126.6|45111.2|45071.2|45171.6|45131.6|45101.2|45061.2|20
1646232040000|2022-03-02 14:40:40|45110.7|45070.7|45100.7|45060.7|45120.7|45080.7|45085.7|45045.7|33
1646232050000|2022-03-02 14:40:50|45095.7|45055.7|45071.6|45031.6|45106.2|45066.2|45066.2|45026.2|27
1646232060000|2022-03-02 14:41:00|45076.2|45036.2|45070.7|45030.7|45076.2|45036.2|45056.2|45016.2|21
1646232070000|2022-03-02 14:41:10|45056.2|45016.2|45050.7|45010.7|45071.2|45031.2|45050.7|45010.7|12
1646232080000|2022-03-02 14:41:20|45061.2|45021.2|45051.6|45011.6|45061.6|45021.6|45046.2|45006.2|27
1646232090000|2022-03-02 14:41:30|45046.6|45006.6|45051.6|45011.6|45051.6|45011.6|45046.6|45006.6|2
1646232100000|2022-03-02 14:41:40|45051.2|45011.2|45081.2|45041.2|45120.7|45080.7|45051.2|45011.2|29
1646232110000|2022-03-02 14:41:50|45071.2|45031.2|45071.6|45031.6|45085.7|45045.7|45066.2|45026.2|8
1646232120000|2022-03-02 14:42:00|45061.6|45021.6|45052.1|45012.1|45086.6|45046.6|45051.2|45011.2|28
1646232130000|2022-03-02 14:42:10|45056.6|45016.6|45021.6|44981.6|45056.6|45016.6|44991.2|44951.2|22
1646232140000|2022-03-02 14:42:20|45027.1|44987.1|45026.2|44986.2|45031.6|44991.6|45011.6|44971.6|12
1646232150000|2022-03-02 14:42:30|45021.6|44981.6|45021.6|44981.6|45041.2|45001.2|45021.2|44981.2|13
1646232160000|2022-03-02 14:42:40|45031.6|44991.6|45021.6|44981.6|45031.6|44991.6|45021.6|44981.6|19
1646232170000|2022-03-02 14:42:50|45001.6|44961.6|45001.2|44961.2|45001.6|44961.6|44986.2|44946.2|10
1646232180000|2022-03-02 14:43:00|45001.6|44961.6|44996.6|44956.6|45001.6|44961.6|44996.6|44956.6|13
1646232190000|2022-03-02 14:43:10|45006.6|44966.6|44996.6|44956.6|45012.1|44972.1|44971.6|44931.6|26
1646232200000|2022-03-02 14:43:20|44992.1|44952.1|45002.1|44962.1|45007.1|44967.1|44986.6|44946.6|24
1646232210000|2022-03-02 14:43:30|45001.6|44961.6|45012.1|44972.1|45012.6|44972.6|44986.6|44946.6|20
1646232220000|2022-03-02 14:43:40|45007.6|44967.6|45011.6|44971.6|45011.6|44971.6|44991.6|44951.6|10
1646232230000|2022-03-02 14:43:50|45020.7|44980.7|45016.6|44976.6|45020.7|44980.7|45001.1|44961.1|15
1646232240000|2022-03-02 14:44:00|45021.1|44981.1|45047.1|45007.1|45057.6|45017.6|45021.1|44981.1|13
1646232250000|2022-03-02 14:44:10|45038|44998|45051.6|45011.6|45067.1|45027.1|45038|44998|27
1646232260000|2022-03-02 14:44:20|45056.6|45016.6|45051.6|45011.6|45061.6|45021.6|45046.6|45006.6|14
1646232270000|2022-03-02 14:44:30|45051.1|45011.1|45046.1|45006.1|45056.6|45016.6|45041.6|45001.6|6
1646232280000|2022-03-02 14:44:40|45045.7|45005.7|45076.1|45036.1|45076.1|45036.1|45045.7|45005.7|11
1646232290000|2022-03-02 14:44:50|45075.7|45035.7|45061.6|45021.6|45076.6|45036.6|45052.1|45012.1|9
1646232300000|2022-03-02 14:45:00|45062.1|45022.1|45037.1|44997.1|45067.1|45027.1|45037.1|44997.1|36
1646232310000|2022-03-02 14:45:10|45031.6|44991.6|44977.5|44937.5|45031.6|44991.6|44973|44933|30
1646232320000|2022-03-02 14:45:20|44973|44933|44942.5|44902.5|44977.5|44937.5|44942.5|44902.5|49
1646232330000|2022-03-02 14:45:30|44942.1|44902.1|44938|44898|44958|44918|44932.5|44892.5|17
1646232340000|2022-03-02 14:45:40|44933.5|44893.5|44963.5|44923.5|44983.5|44943.5|44933.5|44893.5|26
1646232350000|2022-03-02 14:45:50|44968.5|44928.5|44987.1|44947.1|44987.1|44947.1|44968|44928|4
1646232360000|2022-03-02 14:46:00|44998|44958|45012.5|44972.5|45017.5|44977.5|44988|44948|57
1646232370000|2022-03-02 14:46:10|45017.1|44977.1|45002.5|44962.5|45017.1|44977.1|44992.5|44952.5|13
1646232380000|2022-03-02 14:46:20|45007.1|44967.1|45022.5|44982.5|45042.1|45002.1|45007.1|44967.1|17
1646232390000|2022-03-02 14:46:30|45027.1|44987.1|45002.5|44962.5|45027.1|44987.1|45001.6|44961.6|6
1646232400000|2022-03-02 14:46:40|45002.1|44962.1|45002.5|44962.5|45012.1|44972.1|45002.1|44962.1|7
1646232410000|2022-03-02 14:46:50|45011.6|44971.6|45022.5|44982.5|45022.5|44982.5|45007.1|44967.1|7
1646232420000|2022-03-02 14:47:00|45012.5|44972.5|45041.6|45001.6|45047.1|45007.1|45012.5|44972.5|16
1646232430000|2022-03-02 14:47:10|45037.1|44997.1|45042.5|45002.5|45046.1|45006.1|45022.5|44982.5|22
1646232440000|2022-03-02 14:47:20|45047.1|45007.1|45017.5|44977.5|45047.5|45007.5|45017.5|44977.5|47
1646232450000|2022-03-02 14:47:30|45012.1|44972.1|45032.5|44992.5|45037.5|44997.5|45012.1|44972.1|4
1646232460000|2022-03-02 14:47:40|45027.5|44987.5|45022.5|44982.5|45032.5|44992.5|45002.5|44962.5|16
1646232470000|2022-03-02 14:47:50|45016.6|44976.6|45003.5|44963.5|45016.6|44976.6|45002.5|44962.5|7
1646232480000|2022-03-02 14:48:00|44994.4|44954.4|45003.5|44963.5|45003.5|44963.5|44993.5|44953.5|3
1646232490000|2022-03-02 14:48:10|45003|44963|44993.5|44953.5|45003|44963|44993.5|44953.5|3
1646232500000|2022-03-02 14:48:20|44998|44958|44993.5|44953.5|44998|44958|44993|44953|6
1646232510000|2022-03-02 14:48:30|45007.5|44967.5|45002.5|44962.5|45007.5|44967.5|44983|44943|15
1646232520000|2022-03-02 14:48:40|45007.5|44967.5|45028|44988|45032.5|44992.5|44992.5|44952.5|16
1646232530000|2022-03-02 14:48:50|45027.5|44987.5|44997.5|44957.5|45027.5|44987.5|44992.5|44952.5|9
1646232540000|2022-03-02 14:49:00|45002.5|44962.5|45057.1|45017.1|45057.1|45017.1|45002.5|44962.5|14
1646232550000|2022-03-02 14:49:10|45058|45018|45066.6|45026.6|45072.1|45032.1|45058|45018|23
1646232560000|2022-03-02 14:49:20|45071.1|45031.1|45061.1|45021.1|45071.1|45031.1|45051.6|45011.6|15
1646232570000|2022-03-02 14:49:30|45051.6|45011.6|45026.1|44986.1|45065.7|45025.7|45026.1|44986.1|16
1646232580000|2022-03-02 14:49:40|45036.1|44996.1|45030.7|44990.7|45046.1|45006.1|45030.7|44990.7|8
1646232590000|2022-03-02 14:49:50|45031.6|44991.6|45026.1|44986.1|45036.1|44996.1|45025.7|44985.7|10
1646232600000|2022-03-02 14:50:00|45030.7|44990.7|45041.1|45001.1|45046.1|45006.1|45026.1|44986.1|49
1646232610000|2022-03-02 14:50:10|45045.7|45005.7|45071.1|45031.1|45085.2|45045.2|45041.6|45001.6|40
1646232620000|2022-03-02 14:50:20|45070.6|45030.6|45070.6|45030.6|45071.6|45031.6|45046.1|45006.1|8
1646232630000|2022-03-02 14:50:30|45071.6|45031.6|45091.1|45051.1|45096.1|45056.1|45056.1|45016.1|15
1646232640000|2022-03-02 14:50:40|45090.6|45050.6|45066.1|45026.1|45096.1|45056.1|45061.6|45021.6|24
1646232650000|2022-03-02 14:50:50|45061.6|45021.6|45071.1|45031.1|45076.1|45036.1|45060.6|45020.6|16
1646232660000|2022-03-02 14:51:00|45071.6|45031.6|45071.6|45031.6|45090.6|45050.6|45070.6|45030.6|3
1646232670000|2022-03-02 14:51:10|45071.1|45031.1|45076.6|45036.6|45081.1|45041.1|45070.6|45030.6|6
1646232680000|2022-03-02 14:51:20|45071.6|45031.6|45041.1|45001.1|45076.1|45036.1|45041.1|45001.1|5
1646232690000|2022-03-02 14:51:30|45045.6|45005.6|45046.1|45006.1|45061.6|45021.6|45045.6|45005.6|17
1646232700000|2022-03-02 14:51:40|45041.1|45001.1|45061.1|45021.1|45061.6|45021.6|45041.1|45001.1|14
1646232710000|2022-03-02 14:51:50|45051.1|45011.1|45041.6|45001.6|45051.6|45011.6|45041.6|45001.6|5
1646232720000|2022-03-02 14:52:00|45040.6|45000.6|45041.1|45001.1|45041.1|45001.1|45030.6|44990.6|12
1646232730000|2022-03-02 14:52:10|45040.6|45000.6|45025.6|44985.6|45040.6|45000.6|45025.6|44985.6|12
1646232740000|2022-03-02 14:52:20|45026.1|44986.1|45026.1|44986.1|45041.1|45001.1|45026.1|44986.1|19
1646232750000|2022-03-02 14:52:30|45025.6|44985.6|45030.6|44990.6|45045.6|45005.6|45025.6|44985.6|6
1646232760000|2022-03-02 14:52:40|45031.1|44991.1|45051.6|45011.6|45070.6|45030.6|45031.1|44991.1|18
1646232770000|2022-03-02 14:52:50|45051.1|45011.1|45060.6|45020.6|45065.6|45025.6|45040.6|45000.6|3
1646232780000|2022-03-02 14:53:00|45056.1|45016.1|45051.6|45011.6|45060.6|45020.6|45040.6|45000.6|3
1646232790000|2022-03-02 14:53:10|45050.6|45010.6|45051.1|45011.1|45070.6|45030.6|45040.6|45000.6|7
1646232800000|2022-03-02 14:53:20|45061.6|45021.6|45060.6|45020.6|45070.6|45030.6|45046.1|45006.1|7
1646232810000|2022-03-02 14:53:30|45051.1|45011.1|45050.6|45010.6|45060.6|45020.6|45035.6|44995.6|8
1646232820000|2022-03-02 14:53:40|45040.6|45000.6|45060.6|45020.6|45065.2|45025.2|45036.1|44996.1|20
1646232830000|2022-03-02 14:53:50|45066.1|45026.1|45090.6|45050.6|45090.6|45050.6|45060.6|45020.6|7
1646232840000|2022-03-02 14:54:00|45091.6|45051.6|45071.6|45031.6|45096.6|45056.6|45071.6|45031.6|25
1646232850000|2022-03-02 14:54:10|45061.6|45021.6|45056.1|45016.1|45061.6|45021.6|45051.1|45011.1|3
1646232860000|2022-03-02 14:54:20|45055.6|45015.6|45060.6|45020.6|45060.6|45020.6|45050.6|45010.6|4
1646232870000|2022-03-02 14:54:30|45055.6|45015.6|45031.1|44991.1|45060.6|45020.6|45030.2|44990.2|16
1646232880000|2022-03-02 14:54:40|45030.6|44990.6|45029.7|44989.7|45030.6|44990.6|45025.2|44985.2|15
1646232890000|2022-03-02 14:54:50|45044.7|45004.7|45070.2|45030.2|45070.6|45030.6|45044.7|45004.7|10
1646232900000|2022-03-02 14:55:00|45070.6|45030.6|45055.2|45015.2|45070.6|45030.6|45055.2|45015.2|5
1646232910000|2022-03-02 14:55:10|45050.6|45010.6|45041.6|45001.6|45050.6|45010.6|45031.6|44991.6|18
1646232920000|2022-03-02 14:55:20|45046.1|45006.1|45041.6|45001.6|45051.6|45011.6|45031.6|44991.6|37
1646232930000|2022-03-02 14:55:30|45041.1|45001.1|45036.1|44996.1|45046.6|45006.6|45036.1|44996.1|2
1646232940000|2022-03-02 14:55:40|45040.6|45000.6|45040.6|45000.6|45041.6|45001.6|45036.1|44996.1|0
1646232950000|2022-03-02 14:55:50|45045.2|45005.2|45036.1|44996.1|45046.1|45006.1|45036.1|44996.1|23
1646232960000|2022-03-02 14:56:00|45040.6|45000.6|45060.6|45020.6|45061.1|45021.1|45040.6|45000.6|34
1646232970000|2022-03-02 14:56:10|45051.1|45011.1|45046.6|45006.6|45061.1|45021.1|45041.6|45001.6|28
1646232980000|2022-03-02 14:56:20|45036.6|44996.6|45066.1|45026.1|45081.6|45041.6|45036.6|44996.6|14
1646232990000|2022-03-02 14:56:30|45061.1|45021.1|45059.7|45019.7|45061.6|45021.6|45059.7|45019.7|21
1646233000000|2022-03-02 14:56:40|45059.2|45019.2|45075.1|45035.1|45075.1|45035.1|45059.2|45019.2|9
1646233010000|2022-03-02 14:56:50|45070.1|45030.1|45060.6|45020.6|45070.1|45030.1|45060.1|45020.1|6
1646233020000|2022-03-02 14:57:00|45060.1|45020.1|45045.1|45005.1|45060.6|45020.6|45034.7|44994.7|24
1646233030000|2022-03-02 14:57:10|45040.6|45000.6|45045.1|45005.1|45055.1|45015.1|45040.1|45000.1|21
1646233040000|2022-03-02 14:57:20|45035.1|44995.1|45029.7|44989.7|45035.1|44995.1|45029.2|44989.2|9
1646233050000|2022-03-02 14:57:30|45034.2|44994.2|45040.1|45000.1|45050.1|45010.1|45034.2|44994.2|13
1646233060000|2022-03-02 14:57:40|45035.1|44995.1|45040.1|45000.1|45045.1|45005.1|45035.1|44995.1|12
1646233070000|2022-03-02 14:57:50|45044.7|45004.7|45029.7|44989.7|45045.1|45005.1|45029.7|44989.7|8
1646233080000|2022-03-02 14:58:00|45034.7|44994.7|45029.7|44989.7|45034.7|44994.7|45025.1|44985.1|10
1646233090000|2022-03-02 14:58:10|45025.1|44985.1|45039.7|44999.7|45039.7|44999.7|45024.7|44984.7|73
1646233100000|2022-03-02 14:58:20|45030.1|44990.1|45029.7|44989.7|45035.1|44995.1|45029.7|44989.7|2
1646233110000|2022-03-02 14:58:30|45025.1|44985.1|45028.7|44988.7|45034.2|44994.2|45024.7|44984.7|8
1646233120000|2022-03-02 14:58:40|45023.7|44983.7|45028.7|44988.7|45033.7|44993.7|45023.7|44983.7|10
1646233130000|2022-03-02 14:58:50|45024.2|44984.2|45058.7|45018.7|45058.7|45018.7|45023.7|44983.7|21
1646233140000|2022-03-02 14:59:00|45059.7|45019.7|45058.7|45018.7|45068.7|45028.7|45048.7|45008.7|22
1646233150000|2022-03-02 14:59:10|45063.3|45023.3|45088.7|45048.7|45103.3|45063.3|45063.3|45023.3|15
1646233160000|2022-03-02 14:59:20|45088.3|45048.3|45077.8|45037.8|45088.7|45048.7|45077.8|45037.8|1
1646233170000|2022-03-02 14:59:30|45058.3|45018.3|45083.3|45043.3|45087.8|45047.8|45058.3|45018.3|15
1646233180000|2022-03-02 14:59:40|45082.8|45042.8|45127.8|45087.8|45142.3|45102.3|45062.8|45022.8|16
1646233190000|2022-03-02 14:59:50|45137.3|45097.3|45162.8|45122.8|45167.3|45127.3|45137.3|45097.3|16
1646233200000|2022-03-02 15:00:00|45167.3|45127.3|45212.3|45172.3|45212.3|45172.3|45167.3|45127.3|25
1646233210000|2022-03-02 15:00:10|45207.8|45167.8|45192.8|45152.8|45217.8|45177.8|45192.8|45152.8|5
1646233220000|2022-03-02 15:00:20|45197.3|45157.3|45178.3|45138.3|45206.8|45166.8|45178.3|45138.3|5
1646233230000|2022-03-02 15:00:30|45177.8|45137.8|45187.8|45147.8|45187.8|45147.8|45167.8|45127.8|11
1646233240000|2022-03-02 15:00:40|45183.3|45143.3|45207.8|45167.8|45217.8|45177.8|45173.3|45133.3|19
1646233250000|2022-03-02 15:00:50|45212.3|45172.3|45197.8|45157.8|45212.3|45172.3|45187.8|45147.8|46
1646233260000|2022-03-02 15:01:00|45197.3|45157.3|45227.3|45187.3|45227.3|45187.3|45197.3|45157.3|16
1646233270000|2022-03-02 15:01:10|45231.8|45191.8|45202.8|45162.8|45232.3|45192.3|45193.3|45153.3|63
1646233280000|2022-03-02 15:01:20|45207.8|45167.8|45202.3|45162.3|45207.8|45167.8|45197.8|45157.8|0
1646233290000|2022-03-02 15:01:30|45202.8|45162.8|45197.8|45157.8|45207.3|45167.3|45187.8|45147.8|3
1646233300000|2022-03-02 15:01:40|45187.8|45147.8|45196.8|45156.8|45197.8|45157.8|45187.3|45147.3|6
1646233310000|2022-03-02 15:01:50|45195.9|45155.9|45172.3|45132.3|45195.9|45155.9|45166.8|45126.8|15
1646233320000|2022-03-02 15:02:00|45172.8|45132.8|45157.3|45117.3|45172.8|45132.8|45157.3|45117.3|3
1646233330000|2022-03-02 15:02:10|45156.8|45116.8|45162.3|45122.3|45162.3|45122.3|45143.2|45103.2|6
1646233340000|2022-03-02 15:02:20|45157.8|45117.8|45147.3|45107.3|45162.3|45122.3|45147.3|45107.3|1
1646233350000|2022-03-02 15:02:30|45146.8|45106.8|45156.8|45116.8|45157.8|45117.8|45146.8|45106.8|7
1646233360000|2022-03-02 15:02:40|45151.8|45111.8|45136.8|45096.8|45151.8|45111.8|45136.8|45096.8|6
1646233370000|2022-03-02 15:02:50|45132.3|45092.3|45136.8|45096.8|45141.8|45101.8|45126.8|45086.8|36
1646233380000|2022-03-02 15:03:00|45137.3|45097.3|45141.8|45101.8|45146.4|45106.4|45127.3|45087.3|6
1646233390000|2022-03-02 15:03:10|45137.3|45097.3|45115.9|45075.9|45137.3|45097.3|45115.9|45075.9|34
1646233400000|2022-03-02 15:03:20|45111.4|45071.4|45125.9|45085.9|45125.9|45085.9|45106.4|45066.4|15
1646233410000|2022-03-02 15:03:30|45121.4|45081.4|45111.4|45071.4|45126.4|45086.4|45111.4|45071.4|23
1646233420000|2022-03-02 15:03:40|45106.8|45066.8|45086.4|45046.4|45106.8|45066.8|45086.4|45046.4|7
1646233430000|2022-03-02 15:03:50|45085.9|45045.9|45031.4|44991.4|45086.4|45046.4|45031.4|44991.4|56
1646233440000|2022-03-02 15:04:00|45041.4|45001.4|45070.9|45030.9|45070.9|45030.9|45041.4|45001.4|31
1646233450000|2022-03-02 15:04:10|45075.9|45035.9|45095.9|45055.9|45095.9|45055.9|45070.9|45030.9|9
1646233460000|2022-03-02 15:04:20|45081.8|45041.8|45085.9|45045.9|45085.9|45045.9|45080.9|45040.9|8
1646233470000|2022-03-02 15:04:30|45075.9|45035.9|45080.9|45040.9|45080.9|45040.9|45075.9|45035.9|2
1646233480000|2022-03-02 15:04:40|45090.9|45050.9|45105.9|45065.9|45115.9|45075.9|45085.9|45045.9|9
1646233490000|2022-03-02 15:04:50|45101.4|45061.4|45096.4|45056.4|45105.9|45065.9|45096.4|45056.4|2
1646233500000|2022-03-02 15:05:00|45095.9|45055.9|45115.9|45075.9|45115.9|45075.9|45095.9|45055.9|4
1646233510000|2022-03-02 15:05:10|45116.4|45076.4|45116.4|45076.4|45116.4|45076.4|45115.9|45075.9|4
1646233520000|2022-03-02 15:05:20|45106.4|45066.4|45141.4|45101.4|45141.4|45101.4|45105.9|45065.9|13
1646233530000|2022-03-02 15:05:30|45136.8|45096.8|45121.8|45081.8|45136.8|45096.8|45121.8|45081.8|4
1646233540000|2022-03-02 15:05:40|45121.4|45081.4|45087.3|45047.3|45121.4|45081.4|45087.3|45047.3|6
1646233550000|2022-03-02 15:05:50|45086.8|45046.8|45106.3|45066.3|45111.3|45071.3|45086.8|45046.8|3
1646233560000|2022-03-02 15:06:00|45106.8|45066.8|45155.9|45115.9|45156.8|45116.8|45106.3|45066.3|16
1646233570000|2022-03-02 15:06:10|45151.3|45111.3|45136.8|45096.8|45151.3|45111.3|45136.3|45096.3|1
1646233580000|2022-03-02 15:06:20|45136.3|45096.3|45136.8|45096.8|45136.8|45096.8|45135.9|45095.9|45
1646233590000|2022-03-02 15:06:30|45141.3|45101.3|45106.3|45066.3|45141.3|45101.3|45106.3|45066.3|9
1646233600000|2022-03-02 15:06:40|45106.8|45066.8|45120.9|45080.9|45125.9|45085.9|45105.9|45065.9|18
1646233610000|2022-03-02 15:06:50|45121.3|45081.3|45125.9|45085.9|45125.9|45085.9|45105.9|45065.9|28
1646233620000|2022-03-02 15:07:00|45126.3|45086.3|45145.9|45105.9|45150.9|45110.9|45121.3|45081.3|11
1646233630000|2022-03-02 15:07:10|45136.3|45096.3|45126.8|45086.8|45145.9|45105.9|45126.8|45086.8|5
1646233640000|2022-03-02 15:07:20|45126.3|45086.3|45120.9|45080.9|45131.3|45091.3|45120.9|45080.9|2
1646233650000|2022-03-02 15:07:30|45116.3|45076.3|45110.9|45070.9|45125.9|45085.9|45110.9|45070.9|8
1646233660000|2022-03-02 15:07:40|45106.3|45066.3|45080.9|45040.9|45106.3|45066.3|45061.3|45021.3|21
1646233670000|2022-03-02 15:07:50|45076.3|45036.3|45096.8|45056.8|45100.4|45060.4|45076.3|45036.3|20
1646233680000|2022-03-02 15:08:00|45096.3|45056.3|45105.9|45065.9|45105.9|45065.9|45096.3|45056.3|2
1646233690000|2022-03-02 15:08:10|45116.8|45076.8|45105.9|45065.9|45116.8|45076.8|45095.9|45055.9|14
1646233700000|2022-03-02 15:08:20|45101.3|45061.3|45101.3|45061.3|45101.3|45061.3|45101.3|45061.3|2
1646233710000|2022-03-02 15:08:30|45111.3|45071.3|45115.9|45075.9|45125.9|45085.9|45111.3|45071.3|28
1646233720000|2022-03-02 15:08:40|45106.8|45066.8|45075.9|45035.9|45111.3|45071.3|45056.8|45016.8|19
1646233730000|2022-03-02 15:08:50|45070.9|45030.9|45120.9|45080.9|45121.3|45081.3|45070.9|45030.9|8
1646233740000|2022-03-02 15:09:00|45115.9|45075.9|45101.3|45061.3|45120.9|45080.9|45096.3|45056.3|14
1646233750000|2022-03-02 15:09:10|45111.3|45071.3|45105.9|45065.9|45120.9|45080.9|45105.9|45065.9|6
1646233760000|2022-03-02 15:09:20|45106.3|45066.3|45115.9|45075.9|45116.3|45076.3|45106.3|45066.3|24
1646233770000|2022-03-02 15:09:30|45111.3|45071.3|45085.9|45045.9|45111.3|45071.3|45085.9|45045.9|10
1646233780000|2022-03-02 15:09:40|45095.9|45055.9|45075.9|45035.9|45095.9|45055.9|45075.9|45035.9|9
1646233790000|2022-03-02 15:09:50|45085.9|45045.9|45075.9|45035.9|45085.9|45045.9|45075.9|45035.9|7
1646233800000|2022-03-02 15:10:00|45075.4|45035.4|45076.3|45036.3|45081.3|45041.3|45066.3|45026.3|32
1646233810000|2022-03-02 15:10:10|45075.9|45035.9|45061.3|45021.3|45075.9|45035.9|45061.3|45021.3|2
1646233820000|2022-03-02 15:10:20|45065.9|45025.9|45065.9|45025.9|45075.9|45035.9|45055.9|45015.9|32
1646233830000|2022-03-02 15:10:30|45060.9|45020.9|45071.3|45031.3|45071.3|45031.3|45051.3|45011.3|15
1646233840000|2022-03-02 15:10:40|45076.3|45036.3|45076.3|45036.3|45081.3|45041.3|45060.9|45020.9|30
1646233850000|2022-03-02 15:10:50|45075.9|45035.9|45065.9|45025.9|45080.4|45040.4|45061.3|45021.3|5
1646233860000|2022-03-02 15:11:00|45066.8|45026.8|45066.8|45026.8|45080.4|45040.4|45066.3|45026.3|8
1646233870000|2022-03-02 15:11:10|45066.3|45026.3|45046.8|45006.8|45066.3|45026.3|45046.8|45006.8|6
1646233880000|2022-03-02 15:11:20|45051.3|45011.3|45055.8|45015.8|45055.8|45015.8|45051.3|45011.3|3
1646233890000|2022-03-02 15:11:30|45046.8|45006.8|45046.3|45006.3|45055.8|45015.8|45045.8|45005.8|14
1646233900000|2022-03-02 15:11:40|45046.8|45006.8|45055.8|45015.8|45061.3|45021.3|45046.3|45006.3|3
1646233910000|2022-03-02 15:11:50|45060.4|45020.4|45045.8|45005.8|45060.4|45020.4|45030.8|44990.8|11
1646233920000|2022-03-02 15:12:00|45059.4|45019.4|45055.8|45015.8|45059.4|45019.4|45055.8|45015.8|2
1646233930000|2022-03-02 15:12:10|45051.3|45011.3|45050.8|45010.8|45051.3|45011.3|45049.9|45009.9|4
1646233940000|2022-03-02 15:12:20|45046.3|45006.3|45061.3|45021.3|45070.8|45030.8|45041.3|45001.3|13
1646233950000|2022-03-02 15:12:30|45051.8|45011.8|45105.4|45065.4|45105.8|45065.8|45051.8|45011.8|14
1646233960000|2022-03-02 15:12:40|45105.8|45065.8|45101.3|45061.3|45105.8|45065.8|45100.8|45060.8|2
1646233970000|2022-03-02 15:12:50|45100.8|45060.8|45115.8|45075.8|45115.8|45075.8|45096.3|45056.3|16
1646233980000|2022-03-02 15:13:00|45121.3|45081.3|45125.8|45085.8|45125.8|45085.8|45116.3|45076.3|8
1646233990000|2022-03-02 15:13:10|45120.8|45080.8|45105.8|45065.8|45120.8|45080.8|45105.8|45065.8|4
1646234000000|2022-03-02 15:13:20|45101.3|45061.3|45095.8|45055.8|45101.3|45061.3|45086.3|45046.3|13
1646234010000|2022-03-02 15:13:30|45100.4|45060.4|45105.8|45065.8|45111.3|45071.3|45100.4|45060.4|5
1646234020000|2022-03-02 15:13:40|45110.8|45070.8|45106.3|45066.3|45110.8|45070.8|45106.3|45066.3|2
1646234030000|2022-03-02 15:13:50|45105.8|45065.8|45101.3|45061.3|45105.8|45065.8|45095.8|45055.8|3
1646234040000|2022-03-02 15:14:00|45105.8|45065.8|45101.3|45061.3|45105.8|45065.8|45101.3|45061.3|4
1646234050000|2022-03-02 15:14:10|45100.4|45060.4|45101.3|45061.3|45101.3|45061.3|45091.3|45051.3|17
1646234060000|2022-03-02 15:14:20|45096.8|45056.8|45095.8|45055.8|45096.8|45056.8|45095.8|45055.8|7
1646234070000|2022-03-02 15:14:30|45096.3|45056.3|45096.8|45056.8|45101.3|45061.3|45091.3|45051.3|6
1646234080000|2022-03-02 15:14:40|45105.8|45065.8|45106.8|45066.8|45106.8|45066.8|45105.8|45065.8|3
1646234090000|2022-03-02 15:14:50|45105.8|45065.8|45095.8|45055.8|45110.8|45070.8|45095.8|45055.8|3
1646234100000|2022-03-02 15:15:00|45091.3|45051.3|45085.8|45045.8|45091.3|45051.3|45071.3|45031.3|8
1646234110000|2022-03-02 15:15:10|||||||||3
1646234120000|2022-03-02 15:15:20|45081.3|45041.3|45105.8|45065.8|45106.3|45066.3|45076.3|45036.3|9
1646234130000|2022-03-02 15:15:30|45106.3|45066.3|45136.3|45096.3|45136.8|45096.8|45106.3|45066.3|14
1646234140000|2022-03-02 15:15:40|45145.4|45105.4|45145.8|45105.8|45146.8|45106.8|45131.3|45091.3|11
1646234150000|2022-03-02 15:15:50|45146.3|45106.3|45141.3|45101.3|45156.3|45116.3|45136.8|45096.8|8
1646234160000|2022-03-02 15:16:00|45131.3|45091.3|45116.8|45076.8|45131.3|45091.3|45116.8|45076.8|7
1646234170000|2022-03-02 15:16:10|45115.8|45075.8|45116.8|45076.8|45116.8|45076.8|45106.8|45066.8|7
1646234180000|2022-03-02 15:16:20|45111.8|45071.8|45106.8|45066.8|45116.8|45076.8|45106.3|45066.3|7
1646234190000|2022-03-02 15:16:30|45111.3|45071.3|45126.3|45086.3|45126.3|45086.3|45106.3|45066.3|7
1646234200000|2022-03-02 15:16:40|45126.8|45086.8|45121.8|45081.8|45126.8|45086.8|45121.8|45081.8|3
1646234210000|2022-03-02 15:16:50|45126.3|45086.3|45105.8|45065.8|45126.3|45086.3|45096.8|45056.8|5
1646234220000|2022-03-02 15:17:00|45106.3|45066.3|45096.8|45056.8|45106.3|45066.3|45091.8|45051.8|8
1646234230000|2022-03-02 15:17:10|45096.3|45056.3|45085.8|45045.8|45106.3|45066.3|45076.3|45036.3|13
1646234240000|2022-03-02 15:17:20|45066.3|45026.3|45046.3|45006.3|45066.8|45026.8|45046.3|45006.3|8
1646234250000|2022-03-02 15:17:30|45041.3|45001.3|45045.8|45005.8|45060.8|45020.8|45036.8|44996.8|21
1646234260000|2022-03-02 15:17:40|45050.3|45010.3|45061.3|45021.3|45065.8|45025.8|45046.8|45006.8|20
1646234270000|2022-03-02 15:17:50|45056.3|45016.3|45065.8|45025.8|45065.8|45025.8|45055.8|45015.8|12
1646234280000|2022-03-02 15:18:00|45066.3|45026.3|45070.3|45030.3|45070.3|45030.3|45060.3|45020.3|3
1646234290000|2022-03-02 15:18:10|45065.8|45025.8|45055.3|45015.3|45065.8|45025.8|45055.3|45015.3|10
1646234300000|2022-03-02 15:18:20|45065.3|45025.3|45060.3|45020.3|45065.3|45025.3|45055.8|45015.8|6
1646234310000|2022-03-02 15:18:30|45089.9|45049.9|45084.9|45044.9|45089.9|45049.9|45080.3|45040.3|9
1646234320000|2022-03-02 15:18:40|45089.4|45049.4|45100.3|45060.3|45100.3|45060.3|45084.9|45044.9|6
1646234330000|2022-03-02 15:18:50|45095.8|45055.8|45090.3|45050.3|45095.8|45055.8|45085.8|45045.8|7
1646234340000|2022-03-02 15:19:00|45085.8|45045.8|45075.8|45035.8|45095.8|45055.8|45075.8|45035.8|5
1646234350000|2022-03-02 15:19:10|45080.3|45040.3|45075.8|45035.8|45085.3|45045.3|45075.8|45035.8|8
1646234360000|2022-03-02 15:19:20|45085.3|45045.3|45085.8|45045.8|45085.8|45045.8|45084.9|45044.9|2
1646234370000|2022-03-02 15:19:30|45085.3|45045.3|45070.8|45030.8|45090.8|45050.8|45070.8|45030.8|17
1646234380000|2022-03-02 15:19:40|45075.3|45035.3|45075.3|45035.3|45080.3|45040.3|45074.9|45034.9|0
1646234390000|2022-03-02 15:19:50|45041.7|45001.7|45056.7|45016.7|45061.7|45021.7|45041.7|45001.7|9
1646234400000|2022-03-02 15:20:00|45055.3|45015.3|45037.2|44997.2|45055.3|45015.3|45032.7|44992.7|54
1646234410000|2022-03-02 15:20:10|45032.7|44992.7|45056.3|45016.3|45061.3|45021.3|45032.7|44992.7|12
1646234420000|2022-03-02 15:20:20|45060.8|45020.8|45046.3|45006.3|45070.3|45030.3|45046.3|45006.3|3
1646234430000|2022-03-02 15:20:30|45056.3|45016.3|45056.3|45016.3|45056.3|45016.3|45051.3|45011.3|2
1646234440000|2022-03-02 15:20:40|45060.8|45020.8|45060.8|45020.8|45060.8|45020.8|45060.8|45020.8|10
1646234450000|2022-03-02 15:20:50|||||||||9
1646234460000|2022-03-02 15:21:00|45065.8|45025.8|45065.8|45025.8|45070.3|45030.3|45060.8|45020.8|12
1646234470000|2022-03-02 15:21:10|45066.7|45026.7|45076.3|45036.3|45085.8|45045.8|45066.7|45026.7|7
1646234480000|2022-03-02 15:21:20|45081.3|45041.3|45086.7|45046.7|45086.7|45046.7|45076.7|45036.7|4
1646234490000|2022-03-02 15:21:30|45086.3|45046.3|45086.7|45046.7|45086.7|45046.7|45076.3|45036.3|7
1646234500000|2022-03-02 15:21:40|45081.7|45041.7|45086.7|45046.7|45086.7|45046.7|45081.7|45041.7|1
1646234510000|2022-03-02 15:21:50|45091.3|45051.3|45086.7|45046.7|45091.3|45051.3|45086.3|45046.3|3
1646234520000|2022-03-02 15:22:00|45087.2|45047.2|45067.7|45027.7|45087.2|45047.2|45067.7|45027.7|19
1646234530000|2022-03-02 15:22:10|45067.2|45027.2|45053.1|45013.1|45071.7|45031.7|45053.1|45013.1|2
1646234540000|2022-03-02 15:22:20|45052.7|45012.7|45032.7|44992.7|45052.7|45012.7|45023.6|44983.6|19
1646234550000|2022-03-02 15:22:30|45028.6|44988.6|45048.1|45008.1|45048.1|45008.1|45023.6|44983.6|13
1646234560000|2022-03-02 15:22:40|45052.7|45012.7|45058.1|45018.1|45058.1|45018.1|45047.7|45007.7|3
1646234570000|2022-03-02 15:22:50|45062.7|45022.7|45068.1|45028.1|45072.7|45032.7|45062.7|45022.7|3
1646234580000|2022-03-02 15:23:00|45068.6|45028.6|45083.1|45043.1|45087.7|45047.7|45068.6|45028.6|2
1646234590000|2022-03-02 15:23:10|45087.7|45047.7|45068.6|45028.6|45087.7|45047.7|45068.6|45028.6|5
1646234600000|2022-03-02 15:23:20|45068.1|45028.1|45073.1|45033.1|45073.1|45033.1|45068.1|45028.1|2
1646234610000|2022-03-02 15:23:30|45068.6|45028.6|45083.1|45043.1|45083.1|45043.1|45068.6|45028.6|5
1646234620000|2022-03-02 15:23:40|45078.6|45038.6|45082.2|45042.2|45082.7|45042.7|45077.7|45037.7|4
1646234630000|2022-03-02 15:23:50|45077.7|45037.7|45077.7|45037.7|45082.2|45042.2|45077.7|45037.7|1
1646234640000|2022-03-02 15:24:00|45082.2|45042.2|45093.6|45053.6|45093.6|45053.6|45082.2|45042.2|18
1646234650000|2022-03-02 15:24:10|||||||||6
1646234660000|2022-03-02 15:24:20|45083.6|45043.6|45088.6|45048.6|45093.1|45053.1|45083.6|45043.6|10
1646234670000|2022-03-02 15:24:30|45093.1|45053.1|45092.7|45052.7|45093.6|45053.6|45092.7|45052.7|9
1646234680000|2022-03-02 15:24:40|45093.1|45053.1|45068.6|45028.6|45093.1|45053.1|45068.6|45028.6|7
1646234690000|2022-03-02 15:24:50|45068.1|45028.1|45048.1|45008.1|45068.1|45028.1|45048.1|45008.1|1
1646234700000|2022-03-02 15:25:00|45047.7|45007.7|45028.6|44988.6|45047.7|45007.7|45028.6|44988.6|4
1646234710000|2022-03-02 15:25:10|45028.1|44988.1|45019.1|44979.1|45028.6|44988.6|45019.1|44979.1|9
1646234720000|2022-03-02 15:25:20|45014.5|44974.5|45000.9|44960.9|45020|44980|44996.4|44956.4|69
1646234730000|2022-03-02 15:25:30|44996.4|44956.4|44991.9|44951.9|45005.5|44965.5|44982.8|44942.8|39
1646234740000|2022-03-02 15:25:40|44978.3|44938.3|44982.8|44942.8|44982.8|44942.8|44978.3|44938.3|21
1646234750000|2022-03-02 15:25:50|44987.4|44947.4|45007.4|44967.4|45007.4|44967.4|44987.4|44947.4|5
1646234760000|2022-03-02 15:26:00|44997.4|44957.4|44996.9|44956.9|45002.4|44962.4|44996.9|44956.9|15
1646234770000|2022-03-02 15:26:10|44992.4|44952.4|45011.4|44971.4|45021.9|44981.9|44991.9|44951.9|17
1646234780000|2022-03-02 15:26:20|45006.4|44966.4|45011.9|44971.9|45011.9|44971.9|44987.4|44947.4|9
1646234790000|2022-03-02 15:26:30|45011.4|44971.4|44983.3|44943.3|45011.4|44971.4|44978.3|44938.3|93
1646234800000|2022-03-02 15:26:40|44982.8|44942.8|44892.4|44852.4|44982.8|44942.8|44887.8|44847.8|33
1646234810000|2022-03-02 15:26:50|44890.9|44850.9|44783.3|44743.3|44890.9|44850.9|44768.8|44728.8|173
1646234820000|2022-03-02 15:27:00|44792.8|44752.8|44803.3|44763.3|44803.3|44763.3|44773.3|44733.3|64
1646234830000|2022-03-02 15:27:10|44804.2|44764.2|44832.8|44792.8|44833.3|44793.3|44804.2|44764.2|14
1646234840000|2022-03-02 15:27:20|44833.3|44793.3|44817.8|44777.8|44833.3|44793.3|44817.8|44777.8|2
1646234850000|2022-03-02 15:27:30|44822.4|44782.4|44793.3|44753.3|44822.8|44782.8|44793.3|44753.3|8
1646234860000|2022-03-02 15:27:40|44802.4|44762.4|44871.9|44831.9|44876.9|44836.9|44802.4|44762.4|14
1646234870000|2022-03-02 15:27:50|44872.4|44832.4|44861.9|44821.9|44881.4|44841.4|44861.4|44821.4|10
1646234880000|2022-03-02 15:28:00|44860.9|44820.9|44832.3|44792.3|44860.9|44820.9|44822.3|44782.3|10
1646234890000|2022-03-02 15:28:10|44836.9|44796.9|44857.3|44817.3|44872.3|44832.3|44836.9|44796.9|8
1646234900000|2022-03-02 15:28:20|44866.9|44826.9|44856.9|44816.9|44875|44835|44851.9|44811.9|21
1646234910000|2022-03-02 15:28:30|44852.3|44812.3|44846.9|44806.9|44856.9|44816.9|44846.9|44806.9|3
1646234920000|2022-03-02 15:28:40|44841.9|44801.9|44837.3|44797.3|44841.9|44801.9|44832.3|44792.3|15
1646234930000|2022-03-02 15:28:50|44832.3|44792.3|44871.4|44831.4|44871.4|44831.4|44832.3|44792.3|7
1646234940000|2022-03-02 15:29:00|44861.4|44821.4|44871.4|44831.4|44876.9|44836.9|44861.4|44821.4|2
1646234950000|2022-03-02 15:29:10|44871.9|44831.9|44871.9|44831.9|44872.3|44832.3|44866.9|44826.9|1
1646234960000|2022-03-02 15:29:20|44867.3|44827.3|44852.3|44812.3|44867.3|44827.3|44851.9|44811.9|4
1646234970000|2022-03-02 15:29:30|44846.9|44806.9|44826.9|44786.9|44846.9|44806.9|44826.9|44786.9|9
1646234980000|2022-03-02 15:29:40|44822.3|44782.3|44812.3|44772.3|44822.3|44782.3|44811.9|44771.9|3
1646234990000|2022-03-02 15:29:50|44816.9|44776.9|44832.3|44792.3|44836.9|44796.9|44816.9|44776.9|5
1646235000000|2022-03-02 15:30:00|44836.9|44796.9|44816.9|44776.9|44850.5|44810.5|44812.3|44772.3|11
1646235010000|2022-03-02 15:30:10|44812.3|44772.3|44832.3|44792.3|44832.3|44792.3|44797.3|44757.3|7
1646235020000|2022-03-02 15:30:20|44822.3|44782.3|44773.3|44733.3|44822.3|44782.3|44773.3|44733.3|12
1646235030000|2022-03-02 15:30:30|44772.8|44732.8|44793.3|44753.3|44797.8|44757.8|44763.3|44723.3|27
1646235040000|2022-03-02 15:30:40|44788.7|44748.7|44757.8|44717.8|44792.8|44752.8|44757.8|44717.8|31
1646235050000|2022-03-02 15:30:50|44777.8|44737.8|44773.3|44733.3|44777.8|44737.8|44773.3|44733.3|108
1646235060000|2022-03-02 15:31:00|44772.8|44732.8|44797.8|44757.8|44803.3|44763.3|44757.8|44717.8|9
1646235070000|2022-03-02 15:31:10|44793.3|44753.3|44783.3|44743.3|44797.8|44757.8|44783.3|44743.3|10
1646235080000|2022-03-02 15:31:20|44787.8|44747.8|44772.8|44732.8|44787.8|44747.8|44762.8|44722.8|44
1646235090000|2022-03-02 15:31:30|44773.3|44733.3|44773.3|44733.3|44773.7|44733.7|44763.3|44723.3|3
1646235100000|2022-03-02 15:31:40|44772.3|44732.3|44773.3|44733.3|44773.3|44733.3|44758.3|44718.3|10
1646235110000|2022-03-02 15:31:50|44772.8|44732.8|44772.8|44732.8|44773.3|44733.3|44763.3|44723.3|5
1646235120000|2022-03-02 15:32:00|44758.3|44718.3|44763.3|44723.3|44773.3|44733.3|44757.8|44717.8|20
1646235130000|2022-03-02 15:32:10|44757.8|44717.8|44723.3|44683.3|44763.3|44723.3|44708.3|44668.3|67
1646235140000|2022-03-02 15:32:20|44713.3|44673.3|44772.3|44732.3|44772.3|44732.3|44713.3|44673.3|39
1646235150000|2022-03-02 15:32:30|44762.8|44722.8|44802.3|44762.3|44802.3|44762.3|44762.3|44722.3|8
1646235160000|2022-03-02 15:32:40|44822.3|44782.3|44802.8|44762.8|44822.3|44782.3|44802.8|44762.8|31
1646235170000|2022-03-02 15:32:50|44803.3|44763.3|44783.3|44743.3|44803.3|44763.3|44783.3|44743.3|3
1646235180000|2022-03-02 15:33:00|44792.3|44752.3|44793.3|44753.3|44807.8|44767.8|44788.7|44748.7|9
1646235190000|2022-03-02 15:33:10|44792.3|44752.3|44763.7|44723.7|44792.3|44752.3|44763.7|44723.7|2
1646235200000|2022-03-02 15:33:20|44753.3|44713.3|44733.3|44693.3|44753.3|44713.3|44733.3|44693.3|2
1646235210000|2022-03-02 15:33:30|44735.1|44695.1|44795.9|44755.9|44795.9|44755.9|44735.1|44695.1|19
1646235220000|2022-03-02 15:33:40|44796.9|44756.9|44766.9|44726.9|44796.9|44756.9|44766.9|44726.9|14
1646235230000|2022-03-02 15:33:50|44766.4|44726.4|44750.9|44710.9|44766.4|44726.4|44730.9|44690.9|8
1646235240000|2022-03-02 15:34:00|44751.4|44711.4|44740.4|44700.4|44751.4|44711.4|44726.4|44686.4|10
1646235250000|2022-03-02 15:34:10|44740.9|44700.9|44716.8|44676.8|44740.9|44700.9|44716.8|44676.8|6
1646235260000|2022-03-02 15:34:20|44712.3|44672.3|44711.4|44671.4|44712.3|44672.3|44711.4|44671.4|2
1646235270000|2022-03-02 15:34:30|44715.9|44675.9|44691.8|44651.8|44726.8|44686.8|44691.8|44651.8|11
1646235280000|2022-03-02 15:34:40|44691.4|44651.4|44690.4|44650.4|44691.4|44651.4|44686.4|44646.4|1
1646235290000|2022-03-02 15:34:50|44685.9|44645.9|44720.4|44680.4|44725.9|44685.9|44685.9|44645.9|9
1646235300000|2022-03-02 15:35:00|44715.9|44675.9|44691.4|44651.4|44715.9|44675.9|44690.9|44650.9|7
1646235310000|2022-03-02 15:35:10|44705.9|44665.9|44715.4|44675.4|44715.4|44675.4|44700|44660|34
1646235320000|2022-03-02 15:35:20|44710.4|44670.4|44730.4|44690.4|44735|44695|44706.4|44666.4|19
1646235330000|2022-03-02 15:35:30|44715.9|44675.9|44715|44675|44715.9|44675.9|44705.9|44665.9|7
1646235340000|2022-03-02 15:35:40|44700.4|44660.4|44721.4|44681.4|44721.4|44681.4|44700.4|44660.4|15
1646235350000|2022-03-02 15:35:50|44720.4|44680.4|44710.9|44670.9|44720.4|44680.4|44710.4|44670.4|4
1646235360000|2022-03-02 15:36:00|44706.4|44666.4|44730.9|44690.9|44735.9|44695.9|44706.4|44666.4|5
1646235370000|2022-03-02 15:36:10|44730.4|44690.4|44699|44659|44730.4|44690.4|44689.5|44649.5|11
1646235380000|2022-03-02 15:36:20|44703.5|44663.5|44720|44680|44720|44680|44699.5|44659.5|10
1646235390000|2022-03-02 15:36:30|44720.4|44680.4|44720.4|44680.4|44720.4|44680.4|44715.9|44675.9|3
1646235400000|2022-03-02 15:36:40|44710.4|44670.4|44710.4|44670.4|44735.4|44695.4|44705.9|44665.9|18
1646235410000|2022-03-02 15:36:50|44710.9|44670.9|44716.4|44676.4|44721.4|44681.4|44695.9|44655.9|6
1646235420000|2022-03-02 15:37:00|44721.4|44681.4|44721.4|44681.4|44721.4|44681.4|44706.4|44666.4|6
1646235430000|2022-03-02 15:37:10|44716.4|44676.4|44746.4|44706.4|44746.8|44706.8|44711.8|44671.8|15
1646235440000|2022-03-02 15:37:20|44764.9|44724.9|44755.9|44715.9|44764.9|44724.9|44746.4|44706.4|14
1646235450000|2022-03-02 15:37:30|44746.4|44706.4|44751.4|44711.4|44751.4|44711.4|44746.4|44706.4|6
1646235460000|2022-03-02 15:37:40|44755.9|44715.9|44746.4|44706.4|44756.4|44716.4|44746.4|44706.4|3
1646235470000|2022-03-02 15:37:50|44741.8|44701.8|44741.4|44701.4|44741.8|44701.8|44741.4|44701.4|3
1646235480000|2022-03-02 15:38:00|44727.3|44687.3|44751.4|44711.4|44751.4|44711.4|44727.3|44687.3|5
1646235490000|2022-03-02 15:38:10|44756.4|44716.4|44772.3|44732.3|44776.8|44736.8|44746.8|44706.8|8
1646235500000|2022-03-02 15:38:20|44786.4|44746.4|44806.4|44766.4|44806.4|44766.4|44786.4|44746.4|6
1646235510000|2022-03-02 15:38:30|44815.9|44775.9|44776.4|44736.4|44815.9|44775.9|44776.4|44736.4|23
1646235520000|2022-03-02 15:38:40|44771.8|44731.8|44777.3|44737.3|44777.3|44737.3|44771.8|44731.8|2
1646235530000|2022-03-02 15:38:50|44787.3|44747.3|44752.3|44712.3|44787.3|44747.3|44752.3|44712.3|13
1646235540000|2022-03-02 15:39:00|44742.3|44702.3|44732.3|44692.3|44742.3|44702.3|44732.3|44692.3|2
1646235550000|2022-03-02 15:39:10|44731.8|44691.8|44707.8|44667.8|44731.8|44691.8|44702.8|44662.8|8
1646235560000|2022-03-02 15:39:20|44712.8|44672.8|44732.3|44692.3|44736.8|44696.8|44712.3|44672.3|21
1646235580000|2022-03-02 15:39:40|44741.8|44701.8|44727.8|44687.8|44743.2|44703.2|44727.3|44687.3|3
1646235590000|2022-03-02 15:39:50|44718.7|44678.7|44722.3|44682.3|44722.3|44682.3|44716.8|44676.8|9
1646235600000|2022-03-02 15:40:00|44726.8|44686.8|44722.3|44682.3|44726.8|44686.8|44721.4|44681.4|9
1646235610000|2022-03-02 15:40:10|44721.8|44681.8|44692.3|44652.3|44721.8|44681.8|44692.3|44652.3|8
1646235620000|2022-03-02 15:40:20|44687.8|44647.8|44711.3|44671.3|44716.3|44676.3|44686.8|44646.8|45
1646235630000|2022-03-02 15:40:30|44711.8|44671.8|44706.8|44666.8|44711.8|44671.8|44702.3|44662.3|9
1646235640000|2022-03-02 15:40:40|44702.3|44662.3|44701.8|44661.8|44702.3|44662.3|44701.8|44661.8|1
1646235650000|2022-03-02 15:40:50|44702.3|44662.3|44686.8|44646.8|44702.3|44662.3|44686.8|44646.8|8
1646235660000|2022-03-02 15:41:00|44677.8|44637.8|44631.8|44591.8|44677.8|44637.8|44616.8|44576.8|115
1646235670000|2022-03-02 15:41:10|44636.8|44596.8|44646.3|44606.3|44655.9|44615.9|44636.8|44596.8|3
1646235680000|2022-03-02 15:41:20|44641.8|44601.8|44665.9|44625.9|44666.3|44626.3|44641.3|44601.3|14
1646235690000|2022-03-02 15:41:30|44661.3|44621.3|44671.3|44631.3|44671.8|44631.8|44660.9|44620.9|4
1646235700000|2022-03-02 15:41:40|44670.9|44630.9|44666.3|44626.3|44671.3|44631.3|44665.9|44625.9|1
1646235710000|2022-03-02 15:41:50|44656.3|44616.3|44660.9|44620.9|44660.9|44620.9|44651.3|44611.3|5
1646235720000|2022-03-02 15:42:00|44661.3|44621.3|44665.9|44625.9|44671.3|44631.3|44661.3|44621.3|2
1646235730000|2022-03-02 15:42:10|44660.9|44620.9|44661.3|44621.3|44670.9|44630.9|44660.9|44620.9|7
1646235740000|2022-03-02 15:42:20|||||||||1
1646235750000|2022-03-02 15:42:30|44660.9|44620.9|44656.3|44616.3|44665.9|44625.9|44645.9|44605.9|4
1646235760000|2022-03-02 15:42:40|44660.9|44620.9|44661.3|44621.3|44666.8|44626.8|44660.9|44620.9|6
1646235770000|2022-03-02 15:42:50|44651.3|44611.3|44651.8|44611.8|44656.8|44616.8|44651.3|44611.3|6
1646235780000|2022-03-02 15:43:00|44652.3|44612.3|44685.9|44645.9|44710.4|44670.4|44651.8|44611.8|85
1646235790000|2022-03-02 15:43:10|44676.8|44636.8|44671.3|44631.3|44676.8|44636.8|44661.3|44621.3|10
1646235800000|2022-03-02 15:43:20|44675.9|44635.9|44701.3|44661.3|44701.3|44661.3|44671.3|44631.3|33
1646235810000|2022-03-02 15:43:30|44706.3|44666.3|44720.9|44680.9|44721.3|44681.3|44706.3|44666.3|4
1646235820000|2022-03-02 15:43:40|44721.3|44681.3|44731.3|44691.3|44736.3|44696.3|44721.3|44681.3|8
1646235830000|2022-03-02 15:43:50|44740.9|44700.9|44751.3|44711.3|44751.8|44711.8|44736.3|44696.3|6
1646235840000|2022-03-02 15:44:00|44746.8|44706.8|44731.8|44691.8|44746.8|44706.8|44731.8|44691.8|4
1646235850000|2022-03-02 15:44:10|44726.8|44686.8|44716.8|44676.8|44746.8|44706.8|44707.3|44667.3|24
1646235860000|2022-03-02 15:44:20|44712.3|44672.3|44735.4|44695.4|44745.9|44705.9|44712.3|44672.3|15
1646235870000|2022-03-02 15:44:30|44745.4|44705.4|44736.3|44696.3|44745.9|44705.9|44736.3|44696.3|4
1646235880000|2022-03-02 15:44:40|44740.4|44700.4|44720.9|44680.9|44740.4|44700.4|44720.9|44680.9|12
1646235890000|2022-03-02 15:44:50|44725.9|44685.9|44690.9|44650.9|44725.9|44685.9|44690.9|44650.9|15
1646235900000|2022-03-02 15:45:00|44690.4|44650.4|44715.9|44675.9|44715.9|44675.9|44685.9|44645.9|14
1646235910000|2022-03-02 15:45:10|44711.3|44671.3|44716.3|44676.3|44716.3|44676.3|44691.8|44651.8|12
1646235920000|2022-03-02 15:45:20|44705.9|44665.9|44721.3|44681.3|44735.9|44695.9|44705.9|44665.9|10
1646235930000|2022-03-02 15:45:30|44731.3|44691.3|44731.3|44691.3|44736.3|44696.3|44730.9|44690.9|3
1646235940000|2022-03-02 15:45:40|44731.8|44691.8|44750.9|44710.9|44755.9|44715.9|44726.3|44686.3|29
1646235950000|2022-03-02 15:45:50|44746.3|44706.3|44720.9|44680.9|44746.3|44706.3|44720.9|44680.9|11
1646235960000|2022-03-02 15:46:00|44721.3|44681.3|44720.9|44680.9|44721.3|44681.3|44720.9|44680.9|6
1646235970000|2022-03-02 15:46:10|44720.4|44680.4|44695.8|44655.8|44720.4|44680.4|44686.3|44646.3|7
1646235980000|2022-03-02 15:46:20|44696.3|44656.3|44711.3|44671.3|44716.3|44676.3|44695.8|44655.8|15
1646235990000|2022-03-02 15:46:30|44710.8|44670.8|44680.8|44640.8|44715.8|44675.8|44680.8|44640.8|10
1646236000000|2022-03-02 15:46:40|44681.3|44641.3|44690.8|44650.8|44701.3|44661.3|44681.3|44641.3|9
1646236010000|2022-03-02 15:46:50|44691.3|44651.3|44695.8|44655.8|44695.8|44655.8|44690.8|44650.8|18
1646236020000|2022-03-02 15:47:00|44700.8|44660.8|44681.3|44641.3|44700.8|44660.8|44680.4|44640.4|39
1646236030000|2022-03-02 15:47:10|44680.4|44640.4|44690.4|44650.4|44690.8|44650.8|44680.4|44640.4|12
1646236040000|2022-03-02 15:47:20|44690.8|44650.8|44690.4|44650.4|44690.8|44650.8|44690.4|44650.4|2
1646236050000|2022-03-02 15:47:30|44685.8|44645.8|44685.8|44645.8|44685.8|44645.8|44685.8|44645.8|0
1646236060000|2022-03-02 15:47:40|||||||||12
1646236070000|2022-03-02 15:47:50|44690.4|44650.4|44720.4|44680.4|44725.4|44685.4|44690.4|44650.4|31
1646236080000|2022-03-02 15:48:00|44725.4|44685.4|44720.4|44680.4|44725.4|44685.4|44720.4|44680.4|2
1646236090000|2022-03-02 15:48:10|44720.8|44680.8|44735.8|44695.8|44735.8|44695.8|44720.8|44680.8|8
1646236100000|2022-03-02 15:48:20|44730.8|44690.8|44761.3|44721.3|44761.3|44721.3|44730.4|44690.4|12
1646236110000|2022-03-02 15:48:30|44765.8|44725.8|44750.8|44710.8|44770.8|44730.8|44746.3|44706.3|10
1646236120000|2022-03-02 15:48:40|44745.8|44705.8|44754.9|44714.9|44754.9|44714.9|44745.8|44705.8|9
1646236130000|2022-03-02 15:48:50|44750.4|44710.4|44760.4|44720.4|44764.9|44724.9|44750.4|44710.4|8
1646236140000|2022-03-02 15:49:00|44764.9|44724.9|44770.4|44730.4|44774.9|44734.9|44750.4|44710.4|33
1646236150000|2022-03-02 15:49:10|44764.9|44724.9|44715.8|44675.8|44764.9|44724.9|44715.8|44675.8|7
1646236160000|2022-03-02 15:49:20|44705.8|44665.8|44731.3|44691.3|44731.3|44691.3|44705.8|44665.8|4
1646236170000|2022-03-02 15:49:30|44726.8|44686.8|44731.3|44691.3|44736.3|44696.3|44725.8|44685.8|7
1646236180000|2022-03-02 15:49:40|44716.8|44676.8|44730.4|44690.4|44730.4|44690.4|44716.3|44676.3|29
1646236190000|2022-03-02 15:49:50|44743.9|44703.9|44745.4|44705.4|44760.4|44720.4|44743.9|44703.9|45
1646236200000|2022-03-02 15:50:00|44735.8|44695.8|44735.4|44695.4|44751.3|44711.3|44735.4|44695.4|11
1646236210000|2022-03-02 15:50:10|44734.9|44694.9|44760.4|44720.4|44760.4|44720.4|44734.9|44694.9|12
1646236220000|2022-03-02 15:50:20|44765.4|44725.4|44755.8|44715.8|44765.4|44725.4|44755.8|44715.8|2
1646236230000|2022-03-02 15:50:30|44770.4|44730.4|44750.4|44710.4|44770.4|44730.4|44745.8|44705.8|21
1646236240000|2022-03-02 15:50:40|44765.8|44725.8|44735.8|44695.8|44765.8|44725.8|44735.8|44695.8|21
1646236250000|2022-03-02 15:50:50|44764.9|44724.9|44745.8|44705.8|44765.4|44725.4|44745.8|44705.8|30
1646236260000|2022-03-02 15:51:00|44745.4|44705.4|44744.9|44704.9|44755.4|44715.4|44740.8|44700.8|6
1646236270000|2022-03-02 15:51:10|44745.4|44705.4|44745.4|44705.4|44764.4|44724.4|44740.4|44700.4|21
1646236280000|2022-03-02 15:51:20|44740.4|44700.4|44769.9|44729.9|44784.9|44744.9|44740.4|44700.4|32
1646236290000|2022-03-02 15:51:30|44779.4|44739.4|44810.4|44770.4|44810.4|44770.4|44779.4|44739.4|16
1646236300000|2022-03-02 15:51:40|44819.4|44779.4|44809.4|44769.4|44819.9|44779.9|44809.4|44769.4|11
1646236310000|2022-03-02 15:51:50|44814.9|44774.9|44809.9|44769.9|44824.9|44784.9|44809.9|44769.9|3
1646236320000|2022-03-02 15:52:00|44804.9|44764.9|44809.4|44769.4|44814.4|44774.4|44804.4|44764.4|13
1646236330000|2022-03-02 15:52:10|44809.9|44769.9|44804.9|44764.9|44814.9|44774.9|44804.9|44764.9|24
1646236340000|2022-03-02 15:52:20|44773.2|44733.2|44770.3|44730.3|44773.2|44733.2|44770.3|44730.3|4
1646236350000|2022-03-02 15:52:30|44764.9|44724.9|44770.3|44730.3|44775.3|44735.3|44764.9|44724.9|12
1646236360000|2022-03-02 15:52:40|44751.3|44711.3|44755.8|44715.8|44755.8|44715.8|44751.3|44711.3|1
1646236370000|2022-03-02 15:52:50|44761.3|44721.3|44761.3|44721.3|44761.3|44721.3|44760.8|44720.8|28
1646236380000|2022-03-02 15:53:00|44765.8|44725.8|44771.3|44731.3|44780.3|44740.3|44765.8|44725.8|11
1646236390000|2022-03-02 15:53:10|44775.8|44735.8|44771.3|44731.3|44776.3|44736.3|44771.3|44731.3|4
1646236400000|2022-03-02 15:53:20|44765.8|44725.8|44755.8|44715.8|44765.8|44725.8|44755.8|44715.8|3
1646236410000|2022-03-02 15:53:30|44755.3|44715.3|44760.3|44720.3|44760.8|44720.8|44755.3|44715.3|3
1646236420000|2022-03-02 15:53:40|44764.9|44724.9|44775.8|44735.8|44795.8|44755.8|44764.9|44724.9|19
1646236430000|2022-03-02 15:53:50|44776.3|44736.3|44771.3|44731.3|44776.3|44736.3|44771.3|44731.3|6
1646236440000|2022-03-02 15:54:00|44766.8|44726.8|44801.3|44761.3|44801.3|44761.3|44766.8|44726.8|49
1646236450000|2022-03-02 15:54:10|44800.8|44760.8|44801.3|44761.3|44801.3|44761.3|44791.8|44751.8|11
1646236460000|2022-03-02 15:54:20|44805.8|44765.8|44811.3|44771.3|44816.3|44776.3|44805.8|44765.8|3
1646236470000|2022-03-02 15:54:30|44810.8|44770.8|44810.8|44770.8|44810.8|44770.8|44806.3|44766.3|7
1646236480000|2022-03-02 15:54:40|44810.3|44770.3|44810.8|44770.8|44810.8|44770.8|44810.3|44770.3|0
1646236490000|2022-03-02 15:54:50|44840.3|44800.3|44831.3|44791.3|44840.3|44800.3|44820.8|44780.8|74
1646236500000|2022-03-02 15:55:00|44829.9|44789.9|44805.3|44765.3|44831.3|44791.3|44805.3|44765.3|24
1646236510000|2022-03-02 15:55:10|44806.8|44766.8|44810.8|44770.8|44810.8|44770.8|44805.3|44765.3|14
1646236520000|2022-03-02 15:55:20|44814.9|44774.9|44805.3|44765.3|44815.3|44775.3|44805.3|44765.3|16
1646236530000|2022-03-02 15:55:30|44804.9|44764.9|44721.3|44681.3|44815.3|44775.3|44721.3|44681.3|91
1646236540000|2022-03-02 15:55:40|44735.8|44695.8|44741.3|44701.3|44741.3|44701.3|44735.3|44695.3|6
1646236550000|2022-03-02 15:55:50|44740.8|44700.8|44710.3|44670.3|44740.8|44700.8|44705.3|44665.3|7
1646236560000|2022-03-02 15:56:00|44705.8|44665.8|44705.3|44665.3|44710.3|44670.3|44705.3|44665.3|5
1646236570000|2022-03-02 15:56:10|44695.8|44655.8|44670.8|44630.8|44695.8|44655.8|44665.8|44625.8|40
1646236580000|2022-03-02 15:56:20|44671.3|44631.3|44671.3|44631.3|44691.3|44651.3|44665.8|44625.8|8
1646236590000|2022-03-02 15:56:30|44675.8|44635.8|44671.3|44631.3|44690.8|44650.8|44670.8|44630.8|12
1646236600000|2022-03-02 15:56:40|44670.3|44630.3|44650.8|44610.8|44671.3|44631.3|44635.8|44595.8|13
1646236610000|2022-03-02 15:56:50|44651.3|44611.3|44640.8|44600.8|44651.3|44611.3|44640.8|44600.8|5
1646236620000|2022-03-02 15:57:00|44641.3|44601.3|44666.3|44626.3|44666.3|44626.3|44640.8|44600.8|23
1646236630000|2022-03-02 15:57:10|44675.8|44635.8|44685.3|44645.3|44695.8|44655.8|44671.3|44631.3|28
1646236640000|2022-03-02 15:57:20|44685.8|44645.8|44646.7|44606.7|44686.7|44646.7|44641.3|44601.3|85
1646236650000|2022-03-02 15:57:30|44642.2|44602.2|44655.8|44615.8|44656.3|44616.3|44641.7|44601.7|18
1646236660000|2022-03-02 15:57:40|44661.3|44621.3|44661.7|44621.7|44661.7|44621.7|44660.8|44620.8|6
1646236670000|2022-03-02 15:57:50|44671.3|44631.3|44671.3|44631.3|44680.8|44640.8|44670.8|44630.8|27
1646236680000|2022-03-02 15:58:00|44661.3|44621.3|44655.8|44615.8|44661.3|44621.3|44655.8|44615.8|4
1646236690000|2022-03-02 15:58:10|44646.3|44606.3|44641.7|44601.7|44662.2|44622.2|44641.3|44601.3|41
1646236700000|2022-03-02 15:58:20|44642.2|44602.2|44666.7|44626.7|44666.7|44626.7|44642.2|44602.2|11
1646236710000|2022-03-02 15:58:30|44662.7|44622.7|44672.2|44632.2|44672.2|44632.2|44662.7|44622.7|5
1646236720000|2022-03-02 15:58:40|44667.7|44627.7|44662.2|44622.2|44667.7|44627.7|44656.7|44616.7|31
1646236730000|2022-03-02 15:58:50|44676.3|44636.3|44651.7|44611.7|44676.7|44636.7|44646.7|44606.7|27
1646236740000|2022-03-02 15:59:00|44652.2|44612.2|44636.7|44596.7|44661.3|44621.3|44636.7|44596.7|5
1646236750000|2022-03-02 15:59:10|44642.2|44602.2|44632.2|44592.2|44642.2|44602.2|44626.7|44586.7|49
1646236760000|2022-03-02 15:59:20|44631.7|44591.7|44632.2|44592.2|44632.2|44592.2|44631.7|44591.7|11
1646236770000|2022-03-02 15:59:30|44627.7|44587.7|44622.2|44582.2|44632.2|44592.2|44622.2|44582.2|12
1646236780000|2022-03-02 15:59:40|44635.8|44595.8|44647.2|44607.2|44657.2|44617.2|44635.8|44595.8|21
1646236790000|2022-03-02 15:59:50|44667.2|44627.2|44672.2|44632.2|44677.2|44637.2|44667.2|44627.2|1
1646236800000|2022-03-02 16:00:00|44677.2|44637.2|44657.2|44617.2|44677.2|44637.2|44657.2|44617.2|12
1646236810000|2022-03-02 16:00:10|44656.7|44616.7|44657.2|44617.2|44657.2|44617.2|44656.7|44616.7|6
1646236820000|2022-03-02 16:00:20|44687.2|44647.2|44687.2|44647.2|44687.2|44647.2|44677.2|44637.2|10
1646236830000|2022-03-02 16:00:30|44686.7|44646.7|44687.2|44647.2|44687.2|44647.2|44686.7|44646.7|6
1646236840000|2022-03-02 16:00:40|44682.7|44642.7|44672.2|44632.2|44682.7|44642.7|44672.2|44632.2|3
1646236850000|2022-03-02 16:00:50|44677.2|44637.2|44687.2|44647.2|44687.2|44647.2|44677.2|44637.2|6
1646236860000|2022-03-02 16:01:00|44672.7|44632.7|44657.2|44617.2|44687.2|44647.2|44657.2|44617.2|23
1646236870000|2022-03-02 16:01:10|44652.2|44612.2|44641.7|44601.7|44657.2|44617.2|44638.1|44598.1|10
1646236880000|2022-03-02 16:01:20|44642.2|44602.2|44632.2|44592.2|44642.2|44602.2|44627.2|44587.2|2
1646236890000|2022-03-02 16:01:30|44632.7|44592.7|44632.2|44592.2|44632.7|44592.7|44632.2|44592.2|1
1646236900000|2022-03-02 16:01:40|44637.2|44597.2|44627.2|44587.2|44637.2|44597.2|44622.2|44582.2|14
1646236910000|2022-03-02 16:01:50|44626.7|44586.7|44637.2|44597.2|44637.2|44597.2|44626.7|44586.7|44
1646236920000|2022-03-02 16:02:00|44636.7|44596.7|44642.2|44602.2|44662.2|44622.2|44636.7|44596.7|24
1646236930000|2022-03-02 16:02:10|44647.2|44607.2|44681.2|44641.2|44681.2|44641.2|44647.2|44607.2|15
1646236940000|2022-03-02 16:02:20|44682.2|44642.2|44702.2|44662.2|44706.7|44666.7|44682.2|44642.2|20
1646236950000|2022-03-02 16:02:30|44712.2|44672.2|44692.7|44652.7|44716.7|44676.7|44692.2|44652.2|5
1646236960000|2022-03-02 16:02:40|44698.1|44658.1|44732.2|44692.2|44741.7|44701.7|44698.1|44658.1|3
1646236970000|2022-03-02 16:02:50|44742.2|44702.2|44742.2|44702.2|44761.2|44721.2|44742.2|44702.2|8
1646236980000|2022-03-02 16:03:00|44751.7|44711.7|44761.7|44721.7|44766.7|44726.7|44751.7|44711.7|6
1646236990000|2022-03-02 16:03:10|44756.7|44716.7|44731.2|44691.2|44761.7|44721.7|44731.2|44691.2|8
1646237000000|2022-03-02 16:03:20|44740.3|44700.3|44746.7|44706.7|44755.8|44715.8|44740.3|44700.3|10
1646237010000|2022-03-02 16:03:30|44736.7|44696.7|44742.2|44702.2|44756.2|44716.2|44736.7|44696.7|10
1646237020000|2022-03-02 16:03:40|44746.7|44706.7|44736.7|44696.7|44746.7|44706.7|44732.2|44692.2|3
1646237030000|2022-03-02 16:03:50|44741.2|44701.2|44752.2|44712.2|44752.2|44712.2|44741.2|44701.2|1
1646237040000|2022-03-02 16:04:00|44757.2|44717.2|44752.2|44712.2|44772.2|44732.2|44752.2|44712.2|8
1646237050000|2022-03-02 16:04:10|44756.7|44716.7|44757.2|44717.2|44762.2|44722.2|44756.7|44716.7|32
1646237060000|2022-03-02 16:04:20|44752.7|44712.7|44751.7|44711.7|44752.7|44712.7|44742.2|44702.2|6
1646237070000|2022-03-02 16:04:30|44756.7|44716.7|44771.2|44731.2|44771.2|44731.2|44756.7|44716.7|6
1646237080000|2022-03-02 16:04:40|44781.2|44741.2|44791.2|44751.2|44791.2|44751.2|44780.8|44740.8|13
1646237090000|2022-03-02 16:04:50|44791.7|44751.7|44830.8|44790.8|44830.8|44790.8|44791.7|44751.7|17
1646237100000|2022-03-02 16:05:00|44830.3|44790.3|44840.8|44800.8|44845.8|44805.8|44830.3|44790.3|8
1646237110000|2022-03-02 16:05:10|44835.8|44795.8|44835.8|44795.8|44841.2|44801.2|44830.8|44790.8|6
1646237120000|2022-03-02 16:05:20|44840.8|44800.8|44840.8|44800.8|44845.8|44805.8|44839.8|44799.8|2
1646237130000|2022-03-02 16:05:30|44845.8|44805.8|44845.8|44805.8|44845.8|44805.8|44835.3|44795.3|8
1646237140000|2022-03-02 16:05:40|44841.2|44801.2|44835.8|44795.8|44841.2|44801.2|44830.3|44790.3|9
1646237150000|2022-03-02 16:05:50|44830.8|44790.8|44850.3|44810.3|44860.3|44820.3|44830.8|44790.8|14
1646237160000|2022-03-02 16:06:00|44840.3|44800.3|44879.8|44839.8|44890.3|44850.3|44840.3|44800.3|56
1646237170000|2022-03-02 16:06:10|44879.3|44839.3|44884.3|44844.3|44899.3|44859.3|44870.3|44830.3|24
1646237180000|2022-03-02 16:06:20|44899.3|44859.3|44899.3|44859.3|44899.3|44859.3|44879.3|44839.3|30
1646237190000|2022-03-02 16:06:30|44888.9|44848.9|44889.8|44849.8|44909.3|44869.3|44884.3|44844.3|21
1646237200000|2022-03-02 16:06:40|44889.3|44849.3|44874.8|44834.8|44889.3|44849.3|44869.8|44829.8|6
1646237210000|2022-03-02 16:06:50|44870.3|44830.3|44904.8|44864.8|44919.8|44879.8|44865.8|44825.8|27
1646237220000|2022-03-02 16:07:00|44910.3|44870.3|44939.3|44899.3|44939.3|44899.3|44909.3|44869.3|16
1646237230000|2022-03-02 16:07:10|44938.4|44898.4|44949.3|44909.3|44949.3|44909.3|44924.3|44884.3|47
1646237240000|2022-03-02 16:07:20|44953.9|44913.9|44944.3|44904.3|44974.3|44934.3|44944.3|44904.3|14
1646237250000|2022-03-02 16:07:30|44949.3|44909.3|44929.3|44889.3|44969.3|44929.3|44929.3|44889.3|20
1646237260000|2022-03-02 16:07:40|44939.3|44899.3|44924.3|44884.3|44939.3|44899.3|44919.3|44879.3|5
1646237270000|2022-03-02 16:07:50|44919.3|44879.3|44929.3|44889.3|44939.3|44899.3|44909.3|44869.3|11
1646237280000|2022-03-02 16:08:00|44920.3|44880.3|44924.3|44884.3|44929.3|44889.3|44919.3|44879.3|5
1646237290000|2022-03-02 16:08:10|44919.8|44879.8|44909.3|44869.3|44919.8|44879.8|44894.8|44854.8|6
1646237300000|2022-03-02 16:08:20|44914.8|44874.8|44919.3|44879.3|44929.3|44889.3|44904.3|44864.3|25
1646237310000|2022-03-02 16:08:30|44927.9|44887.9|44909.3|44869.3|44929.3|44889.3|44909.3|44869.3|15
1646237320000|2022-03-02 16:08:40|44909.8|44869.8|44894.8|44854.8|44920.3|44880.3|44894.8|44854.8|3
1646237330000|2022-03-02 16:08:50|44895.7|44855.7|44889.3|44849.3|44909.3|44869.3|44889.3|44849.3|8
1646237340000|2022-03-02 16:09:00|44889.8|44849.8|44899.8|44859.8|44904.8|44864.8|44889.8|44849.8|9
1646237350000|2022-03-02 16:09:10|44909.3|44869.3|44899.8|44859.8|44909.3|44869.3|44899.3|44859.3|6
1646237360000|2022-03-02 16:09:20|44900.3|44860.3|44940.3|44900.3|44970.3|44930.3|44890.3|44850.3|147
1646237370000|2022-03-02 16:09:30|44944.8|44904.8|44994.8|44954.8|44994.8|44954.8|44940.3|44900.3|31
1646237380000|2022-03-02 16:09:40|44984.8|44944.8|44950.3|44910.3|44984.8|44944.8|44950.3|44910.3|7
1646237390000|2022-03-02 16:09:50|44960.3|44920.3|44959.8|44919.8|44994.8|44954.8|44955.3|44915.3|61
1646237400000|2022-03-02 16:10:00|44964.8|44924.8|44954.8|44914.8|44964.8|44924.8|44950.3|44910.3|9
1646237410000|2022-03-02 16:10:10|44960.3|44920.3|44960.3|44920.3|44970.3|44930.3|44945.7|44905.7|32
1646237430000|2022-03-02 16:10:30|44959.8|44919.8|44970.3|44930.3|44970.3|44930.3|44959.8|44919.8|8
1646237440000|2022-03-02 16:10:40|44969.8|44929.8|44960.3|44920.3|44974.8|44934.8|44960.3|44920.3|8
1646237450000|2022-03-02 16:10:50|44950.3|44910.3|44880.3|44840.3|44950.3|44910.3|44880.3|44840.3|26
1646237460000|2022-03-02 16:11:00|44884.8|44844.8|44870.3|44830.3|44894.8|44854.8|44870.3|44830.3|10
1646237470000|2022-03-02 16:11:10|44909.8|44869.8|44890.3|44850.3|44910.3|44870.3|44885.3|44845.3|59
1646237480000|2022-03-02 16:11:20|44889.3|44849.3|44880.3|44840.3|44889.3|44849.3|44880.3|44840.3|1
1646237490000|2022-03-02 16:11:30|44884.8|44844.8|44880.3|44840.3|44890.3|44850.3|44880.3|44840.3|5
1646237500000|2022-03-02 16:11:40|44884.8|44844.8|44890.3|44850.3|44890.3|44850.3|44884.8|44844.8|1
1646237510000|2022-03-02 16:11:50|44885.3|44845.3|44909.8|44869.8|44909.8|44869.8|44885.3|44845.3|14
1646237520000|2022-03-02 16:12:00|44909.3|44869.3|44861.2|44821.2|44909.3|44869.3|44860.7|44820.7|16
1646237530000|2022-03-02 16:12:10|44865.7|44825.7|44870.3|44830.3|44870.7|44830.7|44860.7|44820.7|17
1646237540000|2022-03-02 16:12:20|44870.7|44830.7|44874.8|44834.8|44874.8|44834.8|44861.2|44821.2|10
1646237550000|2022-03-02 16:12:30|44870.3|44830.3|44875.2|44835.2|44875.2|44835.2|44870.2|44830.2|7
1646237560000|2022-03-02 16:12:40|44871.2|44831.2|44870.7|44830.7|44871.2|44831.2|44870.7|44830.7|15
1646237570000|2022-03-02 16:12:50|44856.2|44816.2|44870.7|44830.7|44875.7|44835.7|44851.2|44811.2|5
1646237580000|2022-03-02 16:13:00|44871.2|44831.2|44875.7|44835.7|44875.7|44835.7|44861.2|44821.2|4
1646237590000|2022-03-02 16:13:10|44871.2|44831.2|44871.2|44831.2|44871.2|44831.2|44871.2|44831.2|11
1646237600000|2022-03-02 16:13:20|44865.7|44825.7|44861.2|44821.2|44865.7|44825.7|44861.2|44821.2|2
1646237610000|2022-03-02 16:13:30|44860.7|44820.7|44850.7|44810.7|44860.7|44820.7|44850.7|44810.7|5
1646237620000|2022-03-02 16:13:40|44845.7|44805.7|44835.7|44795.7|44845.7|44805.7|44830.7|44790.7|8
1646237630000|2022-03-02 16:13:50|44836.2|44796.2|44836.2|44796.2|44841.2|44801.2|44836.2|44796.2|0
1646237640000|2022-03-02 16:14:00|44835.7|44795.7|44845.7|44805.7|44845.7|44805.7|44831.2|44791.2|14
1646237650000|2022-03-02 16:14:10|44860.7|44820.7|44869.8|44829.8|44870.2|44830.2|44859.8|44819.8|15
1646237660000|2022-03-02 16:14:20|44870.2|44830.2|44860.2|44820.2|44870.2|44830.2|44860.2|44820.2|2
1646237670000|2022-03-02 16:14:30|44860.7|44820.7|44874.8|44834.8|44874.8|44834.8|44860.7|44820.7|1
1646237680000|2022-03-02 16:14:40|44875.2|44835.2|44869.8|44829.8|44875.2|44835.2|44869.8|44829.8|5
1646237690000|2022-03-02 16:14:50|44870.2|44830.2|44904.8|44864.8|44904.8|44864.8|44870.2|44830.2|18
1646237700000|2022-03-02 16:15:00|44910.2|44870.2|44949.8|44909.8|44964.8|44924.8|44909.8|44869.8|85
1646237710000|2022-03-02 16:15:10|44949.3|44909.3|44939.8|44899.8|44959.8|44919.8|44939.3|44899.3|3
1646237720000|2022-03-02 16:15:20|44944.3|44904.3|44904.8|44864.8|44950.2|44910.2|44904.8|44864.8|9
1646237730000|2022-03-02 16:15:30|44899.8|44859.8|44900.2|44860.2|44905.2|44865.2|44899.8|44859.8|2
1646237740000|2022-03-02 16:15:40|44905.2|44865.2|44904.8|44864.8|44905.2|44865.2|44899.8|44859.8|2
1646237750000|2022-03-02 16:15:50|44910.2|44870.2|44934.8|44894.8|44934.8|44894.8|44910.2|44870.2|3
1646237760000|2022-03-02 16:16:00|44930.2|44890.2|44900.2|44860.2|44939.8|44899.8|44900.2|44860.2|11
1646237770000|2022-03-02 16:16:10|44909.3|44869.3|44900.2|44860.2|44910.7|44870.7|44900.2|44860.2|4
1646237780000|2022-03-02 16:16:20|44899.3|44859.3|44890.2|44850.2|44899.3|44859.3|44889.8|44849.8|2
1646237790000|2022-03-02 16:16:30|44894.8|44854.8|44904.8|44864.8|44904.8|44864.8|44894.8|44854.8|3
1646237800000|2022-03-02 16:16:40|44900.2|44860.2|44899.8|44859.8|44900.2|44860.2|44899.8|44859.8|3
1646237810000|2022-03-02 16:16:50|44904.8|44864.8|44909.8|44869.8|44910.2|44870.2|44895.2|44855.2|6
1646237820000|2022-03-02 16:17:00|44910.2|44870.2|44900.2|44860.2|44910.2|44870.2|44900.2|44860.2|0
1646237830000|2022-03-02 16:17:10|44897.9|44857.9|44845.2|44805.2|44897.9|44857.9|44845.2|44805.2|15
1646237840000|2022-03-02 16:17:20|44839.8|44799.8|44839.8|44799.8|44839.8|44799.8|44839.8|44799.8|3
1646237850000|2022-03-02 16:17:30|44830.2|44790.2|44830.2|44790.2|44830.2|44790.2|44830.2|44790.2|4
1646237860000|2022-03-02 16:17:40|44830.7|44790.7|44825.2|44785.2|44830.7|44790.7|44825.2|44785.2|3
1646237870000|2022-03-02 16:17:50|44824.8|44784.8|44819.3|44779.3|44830.2|44790.2|44819.3|44779.3|9
1646237880000|2022-03-02 16:18:00|||||||||2
1646237890000|2022-03-02 16:18:10|44825.2|44785.2|44819.3|44779.3|44829.7|44789.7|44819.3|44779.3|5
1646237900000|2022-03-02 16:18:20|44814.7|44774.7|44790.2|44750.2|44814.7|44774.7|44790.2|44750.2|2
1646237910000|2022-03-02 16:18:30|44789.7|44749.7|44794.7|44754.7|44794.7|44754.7|44789.7|44749.7|4
1646237920000|2022-03-02 16:18:40|44799.3|44759.3|44804.7|44764.7|44804.7|44764.7|44799.3|44759.3|3
1646237930000|2022-03-02 16:18:50|44819.3|44779.3|44819.3|44779.3|44819.3|44779.3|44819.3|44779.3|6
1646237940000|2022-03-02 16:19:00|44814.7|44774.7|44809.3|44769.3|44814.7|44774.7|44804.7|44764.7|3
1646237950000|2022-03-02 16:19:10|44804.3|44764.3|44804.3|44764.3|44804.7|44764.7|44804.3|44764.3|3
1646237960000|2022-03-02 16:19:20|44815.2|44775.2|44770.2|44730.2|44815.2|44775.2|44770.2|44730.2|29
1646237970000|2022-03-02 16:19:30|44784.7|44744.7|44769.7|44729.7|44789.3|44749.3|44769.7|44729.7|114
1646237980000|2022-03-02 16:19:40|44778.8|44738.8|44779.3|44739.3|44779.3|44739.3|44774.3|44734.3|6
1646237990000|2022-03-02 16:19:50|44784.3|44744.3|44774.3|44734.3|44784.7|44744.7|44774.3|44734.3|3
1646238000000|2022-03-02 16:20:00|44779.3|44739.3|44759.3|44719.3|44779.7|44739.7|44759.3|44719.3|8
1646238010000|2022-03-02 16:20:10|44759.7|44719.7|44739.7|44699.7|44759.7|44719.7|44739.7|44699.7|6
1646238020000|2022-03-02 16:20:20|44740.2|44700.2|44760.2|44720.2|44794.3|44754.3|44740.2|44700.2|45
1646238030000|2022-03-02 16:20:30|44769.3|44729.3|44764.7|44724.7|44769.7|44729.7|44764.7|44724.7|1
1646238040000|2022-03-02 16:20:40|44764.3|44724.3|44739.3|44699.3|44764.7|44724.7|44739.3|44699.3|2
1646238050000|2022-03-02 16:20:50|44739.7|44699.7|44739.3|44699.3|44744.7|44704.7|44729.3|44689.3|9
1646238060000|2022-03-02 16:21:00|44729.7|44689.7|44739.3|44699.3|44739.3|44699.3|44729.3|44689.3|2
1646238070000|2022-03-02 16:21:10|44749.3|44709.3|44754.7|44714.7|44754.7|44714.7|44749.3|44709.3|9
1646238080000|2022-03-02 16:21:20|44749.7|44709.7|44759.3|44719.3|44764.3|44724.3|44749.7|44709.7|7
1646238090000|2022-03-02 16:21:30|44763.8|44723.8|44749.3|44709.3|44769.7|44729.7|44749.3|44709.3|3
1646238100000|2022-03-02 16:21:40|44749.7|44709.7|44749.7|44709.7|44754.7|44714.7|44749.3|44709.3|3
1646238110000|2022-03-02 16:21:50|44759.3|44719.3|44769.3|44729.3|44774.7|44734.7|44750.2|44710.2|20
1646238120000|2022-03-02 16:22:00|44755.2|44715.2|44774.7|44734.7|44774.7|44734.7|44755.2|44715.2|6
1646238130000|2022-03-02 16:22:10|44769.7|44729.7|44769.7|44729.7|44769.7|44729.7|44760.2|44720.2|2
1646238140000|2022-03-02 16:22:20|44769.3|44729.3|44764.3|44724.3|44769.3|44729.3|44759.7|44719.7|1
1646238150000|2022-03-02 16:22:30|44769.7|44729.7|44759.7|44719.7|44769.7|44729.7|44759.7|44719.7|1
1646238160000|2022-03-02 16:22:40|44769.3|44729.3|44789.3|44749.3|44794.7|44754.7|44769.3|44729.3|20
1646238170000|2022-03-02 16:22:50|44789.7|44749.7|44784.3|44744.3|44794.7|44754.7|44784.3|44744.3|4
1646238180000|2022-03-02 16:23:00|44789.7|44749.7|44774.7|44734.7|44789.7|44749.7|44769.3|44729.3|25
1646238190000|2022-03-02 16:23:10|44769.7|44729.7|44759.7|44719.7|44769.7|44729.7|44759.7|44719.7|5
1646238200000|2022-03-02 16:23:20|44750.2|44710.2|44750.2|44710.2|44750.2|44710.2|44749.7|44709.7|2
1646238210000|2022-03-02 16:23:30|44749.7|44709.7|44744.7|44704.7|44759.7|44719.7|44744.7|44704.7|3
1646238220000|2022-03-02 16:23:40|44739.7|44699.7|44749.7|44709.7|44750.2|44710.2|44739.7|44699.7|0
1646238230000|2022-03-02 16:23:50|44750.2|44710.2|44749.7|44709.7|44754.7|44714.7|44744.7|44704.7|10
1646238240000|2022-03-02 16:24:00|44759.7|44719.7|44749.7|44709.7|44769.2|44729.2|44749.2|44709.2|27
1646238250000|2022-03-02 16:24:10|44750.2|44710.2|44754.2|44714.2|44759.7|44719.7|44749.2|44709.2|4
1646238260000|2022-03-02 16:24:20|44749.7|44709.7|44749.7|44709.7|44749.7|44709.7|44744.7|44704.7|1
1646238270000|2022-03-02 16:24:30|44754.7|44714.7|44749.2|44709.2|44754.7|44714.7|44749.2|44709.2|4
1646238280000|2022-03-02 16:24:40|44759.2|44719.2|44759.2|44719.2|44759.2|44719.2|44749.2|44709.2|2
1646238290000|2022-03-02 16:24:50|44764.2|44724.2|44759.2|44719.2|44764.2|44724.2|44759.2|44719.2|2
1646238300000|2022-03-02 16:25:00|44769.2|44729.2|44769.2|44729.2|44779.2|44739.2|44759.7|44719.7|20
1646238310000|2022-03-02 16:25:10|44774.2|44734.2|44769.2|44729.2|44774.2|44734.2|44749.7|44709.7|13
1646238320000|2022-03-02 16:25:20|44769.7|44729.7|44774.2|44734.2|44779.2|44739.2|44764.2|44724.2|11
1646238330000|2022-03-02 16:25:30|44769.7|44729.7|44799.2|44759.2|44799.2|44759.2|44769.2|44729.2|3
1646238340000|2022-03-02 16:25:40|44794.7|44754.7|44789.2|44749.2|44799.2|44759.2|44789.2|44749.2|2
1646238350000|2022-03-02 16:25:50|44789.7|44749.7|44804.7|44764.7|44804.7|44764.7|44789.2|44749.2|10
1646238360000|2022-03-02 16:26:00|44799.2|44759.2|44769.2|44729.2|44805.2|44765.2|44764.7|44724.7|43
1646238370000|2022-03-02 16:26:10|44764.7|44724.7|44769.7|44729.7|44769.7|44729.7|44759.2|44719.2|4
1646238380000|2022-03-02 16:26:20|44764.7|44724.7|44769.7|44729.7|44769.7|44729.7|44759.7|44719.7|3
1646238390000|2022-03-02 16:26:30|44769.2|44729.2|44764.7|44724.7|44769.7|44729.7|44760.2|44720.2|2
1646238400000|2022-03-02 16:26:40|44760.2|44720.2|44770.2|44730.2|44774.7|44734.7|44759.2|44719.2|1
1646238410000|2022-03-02 16:26:50|44769.7|44729.7|44769.2|44729.2|44769.7|44729.7|44769.2|44729.2|1
1646238420000|2022-03-02 16:27:00|44769.7|44729.7|44770.2|44730.2|44774.7|44734.7|44769.7|44729.7|1
1646238430000|2022-03-02 16:27:10|44774.7|44734.7|44770.2|44730.2|44774.7|44734.7|44769.2|44729.2|1
1646238440000|2022-03-02 16:27:20|44764.7|44724.7|44749.7|44709.7|44764.7|44724.7|44749.7|44709.7|5
1646238450000|2022-03-02 16:27:30|44749.2|44709.2|44764.7|44724.7|44764.7|44724.7|44749.2|44709.2|3
1646238460000|2022-03-02 16:27:40|44760.2|44720.2|44764.7|44724.7|44774.7|44734.7|44759.7|44719.7|22
1646238470000|2022-03-02 16:27:50|44760.2|44720.2|44769.7|44729.7|44769.7|44729.7|44760.2|44720.2|2
1646238480000|2022-03-02 16:28:00|44774.7|44734.7|44770.2|44730.2|44774.7|44734.7|44764.7|44724.7|5
1646238490000|2022-03-02 16:28:10|44774.7|44734.7|44769.7|44729.7|44779.7|44739.7|44769.7|44729.7|2
1646238500000|2022-03-02 16:28:20|44770.2|44730.2|44769.2|44729.2|44770.2|44730.2|44769.2|44729.2|1
1646238510000|2022-03-02 16:28:30|44760.2|44720.2|44769.2|44729.2|44769.7|44729.7|44760.2|44720.2|4
1646238520000|2022-03-02 16:28:40|44780.2|44740.2|44784.7|44744.7|44794.7|44754.7|44779.7|44739.7|18
1646238530000|2022-03-02 16:28:50|44784.2|44744.2|44774.2|44734.2|44784.7|44744.7|44769.2|44729.2|0
1646238540000|2022-03-02 16:29:00|44769.7|44729.7|44779.2|44739.2|44779.2|44739.2|44764.7|44724.7|2
1646238550000|2022-03-02 16:29:10|44774.7|44734.7|44764.7|44724.7|44774.7|44734.7|44764.7|44724.7|2
1646238560000|2022-03-02 16:29:20|44763.7|44723.7|44764.2|44724.2|44764.2|44724.2|44763.7|44723.7|1
1646238570000|2022-03-02 16:29:30|44763.7|44723.7|44764.7|44724.7|44764.7|44724.7|44763.7|44723.7|1
1646238580000|2022-03-02 16:29:40|44778.3|44738.3|44809.2|44769.2|44819.2|44779.2|44778.3|44738.3|23
1646238590000|2022-03-02 16:29:50|44813.7|44773.7|44829.2|44789.2|44829.7|44789.7|44813.7|44773.7|8
1646238600000|2022-03-02 16:30:00|44824.7|44784.7|44809.7|44769.7|44829.2|44789.2|44809.7|44769.7|14
1646238610000|2022-03-02 16:30:10|44814.7|44774.7|44804.7|44764.7|44814.7|44774.7|44799.7|44759.7|0
1646238620000|2022-03-02 16:30:20|44800.2|44760.2|44800.2|44760.2|44809.7|44769.7|44799.7|44759.7|25
1646238630000|2022-03-02 16:30:30|44799.7|44759.7|44794.7|44754.7|44799.7|44759.7|44794.7|44754.7|0
1646238640000|2022-03-02 16:30:40|44780.2|44740.2|44764.7|44724.7|44780.2|44740.2|44764.7|44724.7|12
1646238650000|2022-03-02 16:30:50|44769.2|44729.2|44779.2|44739.2|44779.2|44739.2|44764.7|44724.7|5
1646238660000|2022-03-02 16:31:00|44784.7|44744.7|44784.7|44744.7|44784.7|44744.7|44779.2|44739.2|4
1646238670000|2022-03-02 16:31:10|44789.2|44749.2|44765.2|44725.2|44789.2|44749.2|44765.2|44725.2|5
1646238680000|2022-03-02 16:31:20|44764.7|44724.7|44770.2|44730.2|44770.2|44730.2|44764.7|44724.7|4
1646238690000|2022-03-02 16:31:30|44765.2|44725.2|44769.2|44729.2|44769.7|44729.7|44764.2|44724.2|25
1646238700000|2022-03-02 16:31:40|44774.7|44734.7|44790.2|44750.2|44804.2|44764.2|44769.2|44729.2|15
1646238710000|2022-03-02 16:31:50|44789.7|44749.7|44769.2|44729.2|44789.7|44749.7|44768.3|44728.3|26
1646238720000|2022-03-02 16:32:00|44773.7|44733.7|44783.7|44743.7|44793.7|44753.7|44773.7|44733.7|5
1646238730000|2022-03-02 16:32:10|44778.3|44738.3|44779.2|44739.2|44788.3|44748.3|44778.3|44738.3|3
1646238740000|2022-03-02 16:32:20|44778.7|44738.7|44783.7|44743.7|44783.7|44743.7|44773.7|44733.7|2
1646238750000|2022-03-02 16:32:30|44789.2|44749.2|44788.7|44748.7|44789.2|44749.2|44788.7|44748.7|1
1646238760000|2022-03-02 16:32:40|44793.7|44753.7|44788.3|44748.3|44793.7|44753.7|44788.3|44748.3|0
1646238770000|2022-03-02 16:32:50|44779.2|44739.2|44779.2|44739.2|44779.2|44739.2|44779.2|44739.2|26
1646238780000|2022-03-02 16:33:00|44794.2|44754.2|44789.7|44749.7|44794.2|44754.2|44779.2|44739.2|36
1646238790000|2022-03-02 16:33:10|44789.2|44749.2|44784.2|44744.2|44789.2|44749.2|44774.7|44734.7|4
1646238800000|2022-03-02 16:33:20|44779.7|44739.7|44790.1|44750.1|44790.1|44750.1|44779.2|44739.2|3
1646238810000|2022-03-02 16:33:30|44804.2|44764.2|44800.1|44760.1|44809.7|44769.7|44799.2|44759.2|7
1646238820000|2022-03-02 16:33:40|44804.7|44764.7|44800.1|44760.1|44804.7|44764.7|44794.7|44754.7|1
1646238830000|2022-03-02 16:33:50|44799.7|44759.7|44799.7|44759.7|44799.7|44759.7|44799.2|44759.2|2
1646238840000|2022-03-02 16:34:00|44795.1|44755.1|44794.2|44754.2|44809.7|44769.7|44794.2|44754.2|5
1646238850000|2022-03-02 16:34:10|44794.7|44754.7|44800.1|44760.1|44800.1|44760.1|44789.7|44749.7|2
1646238860000|2022-03-02 16:34:20|||||||||1
1646238870000|2022-03-02 16:34:30|44814.7|44774.7|44824.7|44784.7|44824.7|44784.7|44814.7|44774.7|8
1646238880000|2022-03-02 16:34:40|44829.2|44789.2|44829.7|44789.7|44834.7|44794.7|44824.7|44784.7|5
1646238890000|2022-03-02 16:34:50|44834.7|44794.7|44839.2|44799.2|44839.2|44799.2|44824.7|44784.7|4
1646238900000|2022-03-02 16:35:00|44834.2|44794.2|44839.2|44799.2|44839.2|44799.2|44834.2|44794.2|9
1646238910000|2022-03-02 16:35:10|44838.7|44798.7|44809.2|44769.2|44838.7|44798.7|44809.2|44769.2|22
1646238920000|2022-03-02 16:35:20|44809.7|44769.7|44819.7|44779.7|44819.7|44779.7|44809.2|44769.2|6
1646238930000|2022-03-02 16:35:30|44819.2|44779.2|44824.7|44784.7|44824.7|44784.7|44819.2|44779.2|1
1646238940000|2022-03-02 16:35:40|44819.2|44779.2|44819.2|44779.2|44820.1|44780.1|44819.2|44779.2|2
1646238950000|2022-03-02 16:35:50|44809.7|44769.7|44819.2|44779.2|44824.7|44784.7|44809.7|44769.7|8
1646238960000|2022-03-02 16:36:00|44820.1|44780.1|44810.1|44770.1|44820.1|44780.1|44810.1|44770.1|5
1646238970000|2022-03-02 16:36:10|44814.2|44774.2|44814.7|44774.7|44814.7|44774.7|44804.7|44764.7|13
1646238980000|2022-03-02 16:36:20|44804.2|44764.2|44799.2|44759.2|44804.2|44764.2|44784.2|44744.2|43
1646238990000|2022-03-02 16:36:30|44794.7|44754.7|44783.7|44743.7|44794.7|44754.7|44783.2|44743.2|6
1646239000000|2022-03-02 16:36:40|44788.2|44748.2|44764.2|44724.2|44788.2|44748.2|44763.7|44723.7|11
1646239010000|2022-03-02 16:36:50|44769.2|44729.2|44749.2|44709.2|44769.2|44729.2|44749.2|44709.2|11
1646239020000|2022-03-02 16:37:00|44753.2|44713.2|44709.2|44669.2|44758.2|44718.2|44708.2|44668.2|21
1646239030000|2022-03-02 16:37:10|44713.7|44673.7|44709.2|44669.2|44713.7|44673.7|44694.7|44654.7|10
1646239040000|2022-03-02 16:37:20|44718.7|44678.7|44719.2|44679.2|44719.7|44679.7|44699.7|44659.7|14
1646239050000|2022-03-02 16:37:30|44718.7|44678.7|44719.2|44679.2|44719.2|44679.2|44718.7|44678.7|1
1646239060000|2022-03-02 16:37:40|44723.7|44683.7|44719.2|44679.2|44723.7|44683.7|44719.2|44679.2|3
1646239070000|2022-03-02 16:37:50|44714.7|44674.7|44714.2|44674.2|44714.7|44674.7|44714.2|44674.2|2
1646239080000|2022-03-02 16:38:00|44718.7|44678.7|44718.7|44678.7|44718.7|44678.7|44709.2|44669.2|2
1646239090000|2022-03-02 16:38:10|44700.1|44660.1|44718.2|44678.2|44719.2|44679.2|44700.1|44660.1|29
1646239100000|2022-03-02 16:38:20|44718.7|44678.7|44718.7|44678.7|44719.2|44679.2|44718.2|44678.2|1
1646239110000|2022-03-02 16:38:30|44719.2|44679.2|44733.7|44693.7|44742.7|44702.7|44719.2|44679.2|8
1646239120000|2022-03-02 16:38:40|44734.2|44694.2|44758.2|44718.2|44758.7|44718.7|44734.2|44694.2|6
1646239130000|2022-03-02 16:38:50|44758.7|44718.7|44758.2|44718.2|44758.7|44718.7|44758.2|44718.2|0
1646239140000|2022-03-02 16:39:00|44758.7|44718.7|44763.2|44723.2|44763.2|44723.2|44758.2|44718.2|7
1646239150000|2022-03-02 16:39:10|44758.2|44718.2|44758.2|44718.2|44758.2|44718.2|44753.2|44713.2|4
1646239160000|2022-03-02 16:39:20|44763.2|44723.2|44763.2|44723.2|44763.2|44723.2|44763.2|44723.2|4
1646239170000|2022-03-02 16:39:30|44758.2|44718.2|44758.2|44718.2|44758.2|44718.2|44758.2|44718.2|47
1646239180000|2022-03-02 16:39:40|44763.2|44723.2|44763.2|44723.2|44763.2|44723.2|44758.2|44718.2|8
1646239190000|2022-03-02 16:39:50|||||||||8
1646239200000|2022-03-02 16:40:00|44798.2|44758.2|44798.2|44758.2|44798.2|44758.2|44798.2|44758.2|16
1646239210000|2022-03-02 16:40:10|44788.2|44748.2|44768.7|44728.7|44788.2|44748.2|44768.2|44728.2|4
1646239220000|2022-03-02 16:40:20|44768.2|44728.2|44763.7|44723.7|44768.2|44728.2|44763.7|44723.7|3
1646239230000|2022-03-02 16:40:30|44768.2|44728.2|44738.2|44698.2|44768.2|44728.2|44738.2|44698.2|19
1646239240000|2022-03-02 16:40:40|44743.7|44703.7|44733.7|44693.7|44748.7|44708.7|44733.7|44693.7|2
1646239250000|2022-03-02 16:40:50|44733.2|44693.2|44709.2|44669.2|44733.2|44693.2|44709.2|44669.2|5
1646239260000|2022-03-02 16:41:00|44718.2|44678.2|44739.2|44699.2|44739.2|44699.2|44718.2|44678.2|6
1646239270000|2022-03-02 16:41:10|44739.6|44699.6|44723.7|44683.7|44739.6|44699.6|44723.7|44683.7|10
1646239280000|2022-03-02 16:41:20|44719.2|44679.2|44719.2|44679.2|44723.7|44683.7|44714.6|44674.6|5
1646239290000|2022-03-02 16:41:30|44728.7|44688.7|44724.2|44684.2|44733.7|44693.7|44723.7|44683.7|5
1646239300000|2022-03-02 16:41:40|44723.2|44683.2|44733.7|44693.7|44733.7|44693.7|44723.2|44683.2|12
1646239310000|2022-03-02 16:41:50|44728.7|44688.7|44728.7|44688.7|44729.2|44689.2|44728.7|44688.7|5
1646239320000|2022-03-02 16:42:00|44728.2|44688.2|44698.2|44658.2|44728.2|44688.2|44693.7|44653.7|7
1646239330000|2022-03-02 16:42:10|44702.7|44662.7|44703.2|44663.2|44703.2|44663.2|44702.7|44662.7|1
1646239340000|2022-03-02 16:42:20|44698.2|44658.2|44713.7|44673.7|44713.7|44673.7|44698.2|44658.2|41
1646239350000|2022-03-02 16:42:30|44712.7|44672.7|44708.2|44668.2|44713.7|44673.7|44708.2|44668.2|6
1646239360000|2022-03-02 16:42:40|44699.2|44659.2|44698.2|44658.2|44703.2|44663.2|44698.2|44658.2|4
1646239370000|2022-03-02 16:42:50|44693.7|44653.7|44683.2|44643.2|44693.7|44653.7|44683.2|44643.2|20
1646239380000|2022-03-02 16:43:00|44673.2|44633.2|44668.2|44628.2|44673.2|44633.2|44654.6|44614.6|35
1646239390000|2022-03-02 16:43:10|||||||||6
1646239400000|2022-03-02 16:43:20|||||||||1
1646239410000|2022-03-02 16:43:30|44668.7|44628.7|44668.7|44628.7|44668.7|44628.7|44668.7|44628.7|0
1646239420000|2022-03-02 16:43:40|44653.7|44613.7|44638.2|44598.2|44653.7|44613.7|44638.2|44598.2|16
1646239430000|2022-03-02 16:43:50|44633.7|44593.7|44638.7|44598.7|44638.7|44598.7|44633.7|44593.7|1
1646239440000|2022-03-02 16:44:00|44643.2|44603.2|44639.1|44599.1|44643.7|44603.7|44638.7|44598.7|12
1646239450000|2022-03-02 16:44:10|44643.7|44603.7|44638.2|44598.2|44643.7|44603.7|44638.2|44598.2|2
1646239460000|2022-03-02 16:44:20|44638.7|44598.7|44658.2|44618.2|44658.2|44618.2|44638.2|44598.2|4
1646239470000|2022-03-02 16:44:30|44663.2|44623.2|44658.2|44618.2|44668.2|44628.2|44645.6|44605.6|21
1646239480000|2022-03-02 16:44:40|44667.2|44627.2|44668.2|44628.2|44668.2|44628.2|44663.7|44623.7|9
1646239490000|2022-03-02 16:44:50|44677.2|44637.2|44697.2|44657.2|44697.2|44657.2|44677.2|44637.2|15
1646239500000|2022-03-02 16:45:00|44706.8|44666.8|44687.7|44647.7|44707.2|44667.2|44687.2|44647.2|19
1646239510000|2022-03-02 16:45:10|44697.2|44657.2|44697.7|44657.7|44717.2|44677.2|44682.7|44642.7|60
1646239520000|2022-03-02 16:45:20|44692.7|44652.7|44697.7|44657.7|44697.7|44657.7|44692.7|44652.7|15
1646239530000|2022-03-02 16:45:30|44692.7|44652.7|44697.7|44657.7|44710.8|44670.8|44687.7|44647.7|18
1646239540000|2022-03-02 16:45:40|44692.7|44652.7|44698.2|44658.2|44698.2|44658.2|44688.2|44648.2|5
1646239550000|2022-03-02 16:45:50|44697.7|44657.7|44688.2|44648.2|44698.2|44658.2|44688.2|44648.2|4
1646239560000|2022-03-02 16:46:00|44692.7|44652.7|44697.2|44657.2|44697.7|44657.7|44682.7|44642.7|21
1646239570000|2022-03-02 16:46:10|44688.2|44648.2|44702.7|44662.7|44702.7|44662.7|44687.2|44647.2|21
1646239580000|2022-03-02 16:46:20|44703.2|44663.2|44697.2|44657.2|44712.7|44672.7|44697.2|44657.2|3
1646239590000|2022-03-02 16:46:30|44688.2|44648.2|44692.7|44652.7|44692.7|44652.7|44687.2|44647.2|4
1646239600000|2022-03-02 16:46:40|44693.2|44653.2|44688.2|44648.2|44693.2|44653.2|44688.2|44648.2|1
1646239610000|2022-03-02 16:46:50|44692.7|44652.7|44687.7|44647.7|44692.7|44652.7|44687.7|44647.7|1
1646239620000|2022-03-02 16:47:00|44688.2|44648.2|44692.7|44652.7|44698.2|44658.2|44682.7|44642.7|5
1646239630000|2022-03-02 16:47:10|44697.7|44657.7|44697.7|44657.7|44702.7|44662.7|44692.7|44652.7|5
1646239640000|2022-03-02 16:47:20|44697.2|44657.2|44692.7|44652.7|44697.2|44657.2|44687.7|44647.7|3
1646239650000|2022-03-02 16:47:30|44697.2|44657.2|44687.7|44647.7|44698.2|44658.2|44687.7|44647.7|1
1646239660000|2022-03-02 16:47:40|44682.7|44642.7|44693.2|44653.2|44693.2|44653.2|44682.7|44642.7|12
1646239670000|2022-03-02 16:47:50|44697.7|44657.7|44697.2|44657.2|44697.7|44657.7|44692.7|44652.7|5
1646239680000|2022-03-02 16:48:00|44692.7|44652.7|44687.7|44647.7|44692.7|44652.7|44687.7|44647.7|1
1646239690000|2022-03-02 16:48:10|44687.2|44647.2|44682.7|44642.7|44687.2|44647.2|44682.7|44642.7|1
1646239700000|2022-03-02 16:48:20|44654.1|44614.1|44648.2|44608.2|44654.1|44614.1|44634.1|44594.1|33
1646239710000|2022-03-02 16:48:30|||||||||6
1646239720000|2022-03-02 16:48:40|44643.6|44603.6|44633.6|44593.6|44643.6|44603.6|44633.6|44593.6|17
1646239730000|2022-03-02 16:48:50|44634.1|44594.1|44638.6|44598.6|44639.1|44599.1|44634.1|44594.1|6
1646239740000|2022-03-02 16:49:00|44638.2|44598.2|44612.7|44572.7|44638.2|44598.2|44588.2|44548.2|31
1646239750000|2022-03-02 16:49:10|44621.7|44581.7|44597.7|44557.7|44621.7|44581.7|44592.2|44552.2|65
1646239760000|2022-03-02 16:49:20|44597.2|44557.2|44597.2|44557.2|44597.2|44557.2|44583.2|44543.2|6
1646239770000|2022-03-02 16:49:30|44607.2|44567.2|44607.2|44567.2|44607.2|44567.2|44597.2|44557.2|37
1646239780000|2022-03-02 16:49:40|44602.7|44562.7|44607.2|44567.2|44607.2|44567.2|44602.7|44562.7|2
1646239790000|2022-03-02 16:49:50|44597.2|44557.2|44597.2|44557.2|44607.2|44567.2|44597.2|44557.2|4
1646239800000|2022-03-02 16:50:00|44592.7|44552.7|44592.7|44552.7|44602.7|44562.7|44592.7|44552.7|48
1646239810000|2022-03-02 16:50:10|44588.2|44548.2|44597.7|44557.7|44597.7|44557.7|44588.2|44548.2|68
1646239820000|2022-03-02 16:50:20|44588.2|44548.2|44608.2|44568.2|44608.2|44568.2|44588.2|44548.2|7
1646239830000|2022-03-02 16:50:30|44607.7|44567.7|44608.2|44568.2|44608.2|44568.2|44603.6|44563.6|3
1646239840000|2022-03-02 16:50:40|44607.7|44567.7|44592.7|44552.7|44607.7|44567.7|44592.7|44552.7|7
1646239850000|2022-03-02 16:50:50|44597.2|44557.2|44597.2|44557.2|44597.7|44557.7|44592.7|44552.7|7
1646239860000|2022-03-02 16:51:00|44592.7|44552.7|44597.2|44557.2|44598.2|44558.2|44592.7|44552.7|11
1646239870000|2022-03-02 16:51:10|44592.7|44552.7|44592.7|44552.7|44592.7|44552.7|44592.7|44552.7|4
1646239880000|2022-03-02 16:51:20|44597.7|44557.7|44597.7|44557.7|44598.2|44558.2|44597.2|44557.2|6
1646239890000|2022-03-02 16:51:30|44607.2|44567.2|44607.2|44567.2|44607.2|44567.2|44607.2|44567.2|7
1646239900000|2022-03-02 16:51:40|44607.7|44567.7|44602.7|44562.7|44607.7|44567.7|44602.2|44562.2|6
1646239910000|2022-03-02 16:51:50|44607.2|44567.2|44622.2|44582.2|44622.2|44582.2|44602.2|44562.2|7
1646239920000|2022-03-02 16:52:00|44627.2|44587.2|44617.2|44577.2|44632.2|44592.2|44613.2|44573.2|38
1646239930000|2022-03-02 16:52:10|44612.7|44572.7|44632.7|44592.7|44632.7|44592.7|44612.7|44572.7|6
1646239940000|2022-03-02 16:52:20|44632.2|44592.2|44627.7|44587.7|44642.7|44602.7|44627.2|44587.2|21
1646239950000|2022-03-02 16:52:30|44628.2|44588.2|44628.2|44588.2|44628.2|44588.2|44628.2|44588.2|0
1646239960000|2022-03-02 16:52:40|44627.7|44587.7|44637.2|44597.2|44642.7|44602.7|44622.7|44582.7|8
1646239970000|2022-03-02 16:52:50|44632.7|44592.7|44627.7|44587.7|44632.7|44592.7|44627.2|44587.2|7
1646239980000|2022-03-02 16:53:00|44627.2|44587.2|44628.1|44588.1|44628.2|44588.2|44627.2|44587.2|1
1646239990000|2022-03-02 16:53:10|44627.2|44587.2|44622.7|44582.7|44632.7|44592.7|44622.7|44582.7|9
1646240000000|2022-03-02 16:53:20|44627.2|44587.2|44627.2|44587.2|44627.7|44587.7|44622.7|44582.7|14
1646240010000|2022-03-02 16:53:30|44617.7|44577.7|44617.7|44577.7|44627.2|44587.2|44617.7|44577.7|2
1646240020000|2022-03-02 16:53:40|44612.7|44572.7|44617.7|44577.7|44622.7|44582.7|44612.2|44572.2|4
1646240030000|2022-03-02 16:53:50|44617.2|44577.2|44617.2|44577.2|44627.2|44587.2|44617.2|44577.2|3
1646240040000|2022-03-02 16:54:00|44627.2|44587.2|44617.7|44577.7|44627.2|44587.2|44617.2|44577.2|28
1646240050000|2022-03-02 16:54:10|44617.2|44577.2|44617.2|44577.2|44617.2|44577.2|44617.2|44577.2|1
1646240060000|2022-03-02 16:54:20|44627.2|44587.2|44636.2|44596.2|44642.2|44602.2|44627.2|44587.2|59
1646240070000|2022-03-02 16:54:30|44631.7|44591.7|44631.7|44591.7|44636.2|44596.2|44631.7|44591.7|2
1646240080000|2022-03-02 16:54:40|44632.2|44592.2|44646.7|44606.7|44647.2|44607.2|44632.2|44592.2|7
1646240090000|2022-03-02 16:54:50|44646.2|44606.2|44646.2|44606.2|44646.2|44606.2|44641.7|44601.7|18
1646240100000|2022-03-02 16:55:00|44641.7|44601.7|44661.7|44621.7|44666.2|44626.2|44641.7|44601.7|48
1646240110000|2022-03-02 16:55:10|44666.2|44626.2|44671.2|44631.2|44671.2|44631.2|44666.2|44626.2|1
1646240120000|2022-03-02 16:55:20|44671.7|44631.7|44676.2|44636.2|44676.2|44636.2|44671.7|44631.7|13
1646240130000|2022-03-02 16:55:30|44671.7|44631.7|44681.2|44641.2|44686.2|44646.2|44671.7|44631.7|10
1646240140000|2022-03-02 16:55:40|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|44676.2|44636.2|7
1646240150000|2022-03-02 16:55:50|44671.7|44631.7|44671.2|44631.2|44676.2|44636.2|44671.2|44631.2|3
1646240160000|2022-03-02 16:56:00|44676.2|44636.2|44621.7|44581.7|44676.2|44636.2|44612.7|44572.7|27
1646240170000|2022-03-02 16:56:10|44617.2|44577.2|44611.7|44571.7|44621.7|44581.7|44611.7|44571.7|3
1646240180000|2022-03-02 16:56:20|44617.2|44577.2|44592.2|44552.2|44617.2|44577.2|44592.2|44552.2|28
1646240190000|2022-03-02 16:56:30|44597.2|44557.2|44597.2|44557.2|44597.2|44557.2|44597.2|44557.2|3
1646240200000|2022-03-02 16:56:40|44606.7|44566.7|44601.7|44561.7|44611.2|44571.2|44601.7|44561.7|4
1646240210000|2022-03-02 16:56:50|44597.2|44557.2|44601.7|44561.7|44607.2|44567.2|44583.1|44543.1|23
1646240220000|2022-03-02 16:57:00|44602.2|44562.2|44606.7|44566.7|44607.2|44567.2|44597.2|44557.2|10
1646240230000|2022-03-02 16:57:10|44607.2|44567.2|44607.2|44567.2|44607.2|44567.2|44607.2|44567.2|1
1646240240000|2022-03-02 16:57:20|44597.2|44557.2|44597.2|44557.2|44597.2|44557.2|44597.2|44557.2|14
1646240250000|2022-03-02 16:57:30|44611.2|44571.2|44611.2|44571.2|44611.7|44571.7|44606.2|44566.2|5
1646240260000|2022-03-02 16:57:40|44611.7|44571.7|44616.2|44576.2|44616.7|44576.7|44611.7|44571.7|4
1646240270000|2022-03-02 16:57:50|44616.7|44576.7|44626.2|44586.2|44626.7|44586.7|44616.7|44576.7|7
1646240280000|2022-03-02 16:58:00|44621.7|44581.7|44626.2|44586.2|44630.7|44590.7|44621.7|44581.7|18
1646240290000|2022-03-02 16:58:10|44655.7|44615.7|44656.2|44616.2|44656.2|44616.2|44655.7|44615.7|3
1646240300000|2022-03-02 16:58:20|44651.2|44611.2|44620.7|44580.7|44651.2|44611.2|44620.7|44580.7|13
1646240310000|2022-03-02 16:58:30|44626.2|44586.2|44625.7|44585.7|44635.3|44595.3|44625.7|44585.7|8
1646240320000|2022-03-02 16:58:40|44630.3|44590.3|44609.8|44569.8|44635.7|44595.7|44605.3|44565.3|17
1646240330000|2022-03-02 16:58:50|44610.7|44570.7|44616.2|44576.2|44620.3|44580.3|44600.7|44560.7|11
1646240340000|2022-03-02 16:59:00|44625.3|44585.3|44620.7|44580.7|44625.3|44585.3|44615.7|44575.7|4
1646240350000|2022-03-02 16:59:10|44625.3|44585.3|44635.3|44595.3|44640.3|44600.3|44625.3|44585.3|19
1646240360000|2022-03-02 16:59:20|44635.7|44595.7|44665.3|44625.3|44669.8|44629.8|44635.3|44595.3|10
1646240370000|2022-03-02 16:59:30|44660.7|44620.7|44700.3|44660.3|44700.3|44660.3|44660.3|44620.3|26
1646240380000|2022-03-02 16:59:40|44666.2|44626.2|44675.3|44635.3|44675.3|44635.3|44665.7|44625.7|7
1646240390000|2022-03-02 16:59:50|44680.7|44640.7|44680.7|44640.7|44690.3|44650.3|44680.7|44640.7|3
1646240400000|2022-03-02 17:00:00|44681.2|44641.2|44685.3|44645.3|44695.3|44655.3|44676.2|44636.2|13
1646240410000|2022-03-02 17:00:10|44680.3|44640.3|44680.7|44640.7|44680.7|44640.7|44680.3|44640.3|4
1646240420000|2022-03-02 17:00:20|44680.3|44640.3|44685.7|44645.7|44690.7|44650.7|44670.3|44630.3|55
1646240430000|2022-03-02 17:00:30|44681.2|44641.2|44676.2|44636.2|44681.2|44641.2|44671.2|44631.2|4
1646240440000|2022-03-02 17:00:40|44675.7|44635.7|44631.7|44591.7|44676.2|44636.2|44631.7|44591.7|45
1646240450000|2022-03-02 17:00:50|44626.7|44586.7|44636.7|44596.7|44636.7|44596.7|44626.7|44586.7|7
1646240460000|2022-03-02 17:01:00|44636.2|44596.2|44631.2|44591.2|44640.7|44600.7|44626.2|44586.2|7
1646240470000|2022-03-02 17:01:10|44626.2|44586.2|44636.2|44596.2|44636.2|44596.2|44620.7|44580.7|16
1646240480000|2022-03-02 17:01:20|44635.7|44595.7|44630.7|44590.7|44636.2|44596.2|44630.7|44590.7|2
1646240490000|2022-03-02 17:01:30|44625.7|44585.7|44655.2|44615.2|44655.2|44615.2|44615.7|44575.7|27
1646240500000|2022-03-02 17:01:40|44645.2|44605.2|44645.2|44605.2|44650.7|44610.7|44640.7|44600.7|7
1646240510000|2022-03-02 17:01:50|44645.7|44605.7|44635.7|44595.7|44655.2|44615.2|44635.7|44595.7|10
1646240520000|2022-03-02 17:02:00|44620.7|44580.7|44625.7|44585.7|44626.2|44586.2|44616.2|44576.2|16
1646240530000|2022-03-02 17:02:10|44626.2|44586.2|44635.7|44595.7|44645.7|44605.7|44626.2|44586.2|4
1646240540000|2022-03-02 17:02:20|44640.7|44600.7|44655.2|44615.2|44655.7|44615.7|44640.7|44600.7|6
1646240550000|2022-03-02 17:02:30|44655.7|44615.7|44669.8|44629.8|44674.8|44634.8|44655.7|44615.7|2
1646240560000|2022-03-02 17:02:40|44660.2|44620.2|44660.2|44620.2|44669.8|44629.8|44644.8|44604.8|13
1646240570000|2022-03-02 17:02:50|44659.8|44619.8|44649.8|44609.8|44659.8|44619.8|44645.2|44605.2|1
1646240580000|2022-03-02 17:03:00|44650.2|44610.2|44660.2|44620.2|44664.8|44624.8|44650.2|44610.2|10
1646240590000|2022-03-02 17:03:10|44659.8|44619.8|44654.8|44614.8|44659.8|44619.8|44654.8|44614.8|6
1646240600000|2022-03-02 17:03:20|44649.8|44609.8|44644.8|44604.8|44665.2|44625.2|44644.3|44604.3|7
1646240610000|2022-03-02 17:03:30|44639.8|44599.8|44644.8|44604.8|44649.8|44609.8|44639.8|44599.8|7
1646240620000|2022-03-02 17:03:40|44644.3|44604.3|44639.8|44599.8|44649.3|44609.3|44639.3|44599.3|2
1646240630000|2022-03-02 17:03:50|44644.8|44604.8|44649.8|44609.8|44654.8|44614.8|44644.8|44604.8|6
1646240640000|2022-03-02 17:04:00|44659.8|44619.8|44649.3|44609.3|44664.3|44624.3|44649.3|44609.3|19
1646240650000|2022-03-02 17:04:10|44648.8|44608.8|44639.8|44599.8|44649.3|44609.3|44639.3|44599.3|12
1646240660000|2022-03-02 17:04:20|44634.8|44594.8|44629.8|44589.8|44634.8|44594.8|44629.8|44589.8|7
1646240670000|2022-03-02 17:04:30|44635.2|44595.2|44629.8|44589.8|44635.2|44595.2|44629.8|44589.8|4
1646240680000|2022-03-02 17:04:40|44629.3|44589.3|44604.3|44564.3|44629.8|44589.8|44604.3|44564.3|46
1646240690000|2022-03-02 17:04:50|44610.2|44570.2|44619.8|44579.8|44619.8|44579.8|44609.8|44569.8|10
1646240700000|2022-03-02 17:05:00|44624.3|44584.3|44654.3|44614.3|44659.8|44619.8|44619.8|44579.8|28
1646240710000|2022-03-02 17:05:10|44649.8|44609.8|44634.3|44594.3|44679.8|44639.8|44634.3|44594.3|122
1646240720000|2022-03-02 17:05:20|44629.8|44589.8|44619.8|44579.8|44639.3|44599.3|44619.8|44579.8|15
1646240730000|2022-03-02 17:05:30|44624.8|44584.8|44619.8|44579.8|44628.8|44588.8|44619.3|44579.3|30
1646240740000|2022-03-02 17:05:40|44628.8|44588.8|44614.3|44574.3|44629.8|44589.8|44614.3|44574.3|4
1646240750000|2022-03-02 17:05:50|44614.8|44574.8|44624.3|44584.3|44624.3|44584.3|44614.3|44574.3|9
1646240760000|2022-03-02 17:06:00|44623.8|44583.8|44614.3|44574.3|44628.8|44588.8|44614.3|44574.3|8
1646240770000|2022-03-02 17:06:10|44628.8|44588.8|44623.8|44583.8|44628.8|44588.8|44618.8|44578.8|13
1646240780000|2022-03-02 17:06:20|44628.3|44588.3|44614.3|44574.3|44628.3|44588.3|44614.3|44574.3|4
1646240790000|2022-03-02 17:06:30|44618.8|44578.8|44619.7|44579.7|44619.7|44579.7|44618.8|44578.8|1
1646240800000|2022-03-02 17:06:40|44609.3|44569.3|44604.3|44564.3|44609.3|44569.3|44604.3|44564.3|4
1646240810000|2022-03-02 17:06:50|44604.7|44564.7|44609.3|44569.3|44609.3|44569.3|44600.2|44560.2|4
1646240820000|2022-03-02 17:07:00|44604.3|44564.3|44604.7|44564.7|44608.8|44568.8|44599.7|44559.7|10
1646240830000|2022-03-02 17:07:10|44604.3|44564.3|44608.8|44568.8|44608.8|44568.8|44599.7|44559.7|5
1646240840000|2022-03-02 17:07:20|44609.7|44569.7|44624.3|44584.3|44634.3|44594.3|44609.7|44569.7|4
1646240850000|2022-03-02 17:07:30|44619.7|44579.7|44625.2|44585.2|44635.2|44595.2|44619.3|44579.3|18
1646240860000|2022-03-02 17:07:40|44625.7|44585.7|44615.2|44575.2|44625.7|44585.7|44614.7|44574.7|1
1646240870000|2022-03-02 17:07:50|44610.2|44570.2|44605.2|44565.2|44610.2|44570.2|44605.2|44565.2|10
1646240880000|2022-03-02 17:08:00|44615.2|44575.2|44616.2|44576.2|44616.2|44576.2|44600.7|44560.7|18
1646240890000|2022-03-02 17:08:10|44615.7|44575.7|44601.6|44561.6|44620.7|44580.7|44601.6|44561.6|12
1646240900000|2022-03-02 17:08:20|44610.7|44570.7|44607.1|44567.1|44610.7|44570.7|44606.2|44566.2|6
1646240910000|2022-03-02 17:08:30|44602.1|44562.1|44617.1|44577.1|44617.1|44577.1|44602.1|44562.1|3
1646240920000|2022-03-02 17:08:40|44616.2|44576.2|44616.2|44576.2|44621.6|44581.6|44616.2|44576.2|4
1646240930000|2022-03-02 17:08:50|44620.7|44580.7|44631.2|44591.2|44631.6|44591.6|44620.7|44580.7|6
1646240940000|2022-03-02 17:09:00|44627.1|44587.1|44617.1|44577.1|44627.1|44587.1|44617.1|44577.1|3
1646240950000|2022-03-02 17:09:10|44611.2|44571.2|44610.7|44570.7|44616.2|44576.2|44606.2|44566.2|40
1646240960000|2022-03-02 17:09:20|44606.2|44566.2|44596.6|44556.6|44610.7|44570.7|44586.2|44546.2|9
1646240970000|2022-03-02 17:09:30|44586.6|44546.6|44590.7|44550.7|44590.7|44550.7|44561.6|44521.6|46
1646240980000|2022-03-02 17:09:40|44601.6|44561.6|44581.6|44541.6|44617.1|44577.1|44581.6|44541.6|126
1646240990000|2022-03-02 17:09:50|44577.1|44537.1|44606.2|44566.2|44606.6|44566.6|44577.1|44537.1|35
1646241000000|2022-03-02 17:10:00|44611.6|44571.6|44581.2|44541.2|44611.6|44571.6|44581.2|44541.2|77
1646241010000|2022-03-02 17:10:10|44580.7|44540.7|44499.7|44459.7|44581.2|44541.2|44478.8|44438.8|90
1646241020000|2022-03-02 17:10:20|44489.7|44449.7|44509.7|44469.7|44509.7|44469.7|44489.7|44449.7|6
1646241030000|2022-03-02 17:10:30|44508.8|44468.8|44504.7|44464.7|44508.8|44468.8|44484.2|44444.2|21
1646241040000|2022-03-02 17:10:40|44500.2|44460.2|44494.7|44454.7|44500.2|44460.2|44490.2|44450.2|9
1646241050000|2022-03-02 17:10:50|44490.2|44450.2|44484.7|44444.7|44499.7|44459.7|44480.2|44440.2|43
1646241060000|2022-03-02 17:11:00|44456.2|44416.2|44468.8|44428.8|44468.8|44428.8|44400.7|44360.7|155
1646241070000|2022-03-02 17:11:10|44459.7|44419.7|44405.2|44365.2|44459.7|44419.7|44405.2|44365.2|14
1646241080000|2022-03-02 17:11:20|44400.2|44360.2|44415.2|44375.2|44425.2|44385.2|44399.7|44359.7|98
1646241090000|2022-03-02 17:11:30|44405.2|44365.2|44410.7|44370.7|44425.2|44385.2|44405.2|44365.2|16
1646241100000|2022-03-02 17:11:40|44425.7|44385.7|44381.1|44341.1|44426.1|44386.1|44381.1|44341.1|57
1646241110000|2022-03-02 17:11:50|44386.1|44346.1|44390.7|44350.7|44395.7|44355.7|44370.7|44330.7|120
1646241120000|2022-03-02 17:12:00|44400.7|44360.7|44390.7|44350.7|44406.1|44366.1|44386.1|44346.1|34
1646241130000|2022-03-02 17:12:10|44386.1|44346.1|44335.7|44295.7|44396.1|44356.1|44320.7|44280.7|74
1646241140000|2022-03-02 17:12:20|44331.1|44291.1|44350.7|44310.7|44350.7|44310.7|44330.7|44290.7|8
1646241150000|2022-03-02 17:12:30|44349.7|44309.7|44346.1|44306.1|44350.7|44310.7|44340.7|44300.7|39
1646241160000|2022-03-02 17:12:40|44351.1|44311.1|44356.1|44316.1|44370.7|44330.7|44350.7|44310.7|21
1646241170000|2022-03-02 17:12:50|44351.1|44311.1|44355.7|44315.7|44370.2|44330.2|44346.1|44306.1|12
1646241180000|2022-03-02 17:13:00|44365.2|44325.2|44366.6|44326.6|44371.1|44331.1|44356.1|44316.1|16
1646241190000|2022-03-02 17:13:10|44371.6|44331.6|44332.1|44292.1|44372.1|44332.1|44326.6|44286.6|70
1646241200000|2022-03-02 17:13:20|44331.6|44291.6|44321.6|44281.6|44336.6|44296.6|44321.6|44281.6|10
1646241210000|2022-03-02 17:13:30|44322.1|44282.1|44328|44288|44332.1|44292.1|44321.6|44281.6|11
1646241220000|2022-03-02 17:13:40|44327.6|44287.6|44326.6|44286.6|44336.6|44296.6|44322.6|44282.6|24
1646241230000|2022-03-02 17:13:50|44306.1|44266.1|44327.1|44287.1|44331.6|44291.6|44306.1|44266.1|12
1646241240000|2022-03-02 17:14:00|44336.1|44296.1|44356.1|44316.1|44356.1|44316.1|44327.1|44287.1|53
1646241250000|2022-03-02 17:14:10|44360.7|44320.7|44306.1|44266.1|44360.7|44320.7|44306.1|44266.1|17
1646241260000|2022-03-02 17:14:20|44310.7|44270.7|44291.6|44251.6|44316.6|44276.6|44291.1|44251.1|36
1646241270000|2022-03-02 17:14:30|44291.1|44251.1|44300.7|44260.7|44311.1|44271.1|44290.7|44250.7|100
1646241280000|2022-03-02 17:14:40|44299.7|44259.7|44291.1|44251.1|44299.7|44259.7|44290.7|44250.7|12
1646241290000|2022-03-02 17:14:50|44290.7|44250.7|44316.1|44276.1|44316.1|44276.1|44290.7|44250.7|33
1646241300000|2022-03-02 17:15:00|44315.7|44275.7|44350.7|44310.7|44350.7|44310.7|44315.2|44275.2|38
1646241310000|2022-03-02 17:15:10|44345.7|44305.7|44366.1|44326.1|44370.7|44330.7|44345.7|44305.7|19
1646241320000|2022-03-02 17:15:20|44365.7|44325.7|44364.7|44324.7|44369.7|44329.7|44355.7|44315.7|8
1646241330000|2022-03-02 17:15:30|44365.2|44325.2|44365.7|44325.7|44370.7|44330.7|44361.1|44321.1|9
1646241340000|2022-03-02 17:15:40|44361.1|44321.1|44345.2|44305.2|44365.7|44325.7|44340.6|44300.6|5
1646241350000|2022-03-02 17:15:50|44345.6|44305.6|44350.2|44310.2|44355.6|44315.6|44345.6|44305.6|4
1646241360000|2022-03-02 17:16:00|44350.6|44310.6|44355.6|44315.6|44355.6|44315.6|44349.7|44309.7|6
1646241370000|2022-03-02 17:16:10|44355.2|44315.2|44355.6|44315.6|44360.2|44320.2|44350.2|44310.2|14
1646241380000|2022-03-02 17:16:20|44360.2|44320.2|44360.2|44320.2|44365.2|44325.2|44360.2|44320.2|4
1646241390000|2022-03-02 17:16:30|44365.2|44325.2|44365.2|44325.2|44369.7|44329.7|44360.2|44320.2|22
1646241400000|2022-03-02 17:16:40|44364.7|44324.7|44355.2|44315.2|44370.6|44330.6|44350.6|44310.6|21
1646241410000|2022-03-02 17:16:50|44359.7|44319.7|44365.2|44325.2|44370.6|44330.6|44359.7|44319.7|8
1646241420000|2022-03-02 17:17:00|44365.6|44325.6|44360.2|44320.2|44365.6|44325.6|44355.6|44315.6|2
1646241430000|2022-03-02 17:17:10|44369.7|44329.7|44370.2|44330.2|44370.6|44330.6|44355.6|44315.6|31
1646241440000|2022-03-02 17:17:20|44365.2|44325.2|44370.6|44330.6|44370.6|44330.6|44365.2|44325.2|11
1646241450000|2022-03-02 17:17:30|44361.1|44321.1|44405.6|44365.6|44410.6|44370.6|44360.6|44320.6|33
1646241460000|2022-03-02 17:17:40|44396.1|44356.1|44396.1|44356.1|44400.6|44360.6|44390.6|44350.6|4
1646241470000|2022-03-02 17:17:50|44400.6|44360.6|44375.6|44335.6|44400.6|44360.6|44375.6|44335.6|7
1646241480000|2022-03-02 17:18:00|44376.1|44336.1|44366.1|44326.1|44376.1|44336.1|44366.1|44326.1|8
1646241490000|2022-03-02 17:18:10|44355.6|44315.6|44370.6|44330.6|44370.6|44330.6|44354.7|44314.7|17
1646241500000|2022-03-02 17:18:20|44370.2|44330.2|44365.6|44325.6|44370.2|44330.2|44361.1|44321.1|4
1646241510000|2022-03-02 17:18:30|44370.6|44330.6|44375.6|44335.6|44376.1|44336.1|44365.6|44325.6|14
1646241520000|2022-03-02 17:18:40|44376.1|44336.1|44365.6|44325.6|44376.1|44336.1|44365.2|44325.2|2
1646241530000|2022-03-02 17:18:50|44356.1|44316.1|44355.6|44315.6|44365.6|44325.6|44355.6|44315.6|14
1646241540000|2022-03-02 17:19:00|44351.1|44311.1|44365.2|44325.2|44365.2|44325.2|44349.7|44309.7|12
1646241550000|2022-03-02 17:19:10|44369.7|44329.7|44375.2|44335.2|44380.2|44340.2|44369.7|44329.7|11
1646241560000|2022-03-02 17:19:20|44384.7|44344.7|44384.7|44344.7|44385.2|44345.2|44379.7|44339.7|10
1646241570000|2022-03-02 17:19:30|44384.2|44344.2|44379.7|44339.7|44385.2|44345.2|44379.7|44339.7|2
1646241580000|2022-03-02 17:19:40|44379.2|44339.2|44394.7|44354.7|44395.2|44355.2|44374.2|44334.2|13
1646241590000|2022-03-02 17:19:50|44399.7|44359.7|44364.7|44324.7|44399.7|44359.7|44364.7|44324.7|5
1646241600000|2022-03-02 17:20:00|44365.1|44325.1|44360.6|44320.6|44365.1|44325.1|44359.7|44319.7|11
1646241610000|2022-03-02 17:20:10|44359.7|44319.7|44354.2|44314.2|44359.7|44319.7|44349.2|44309.2|39
1646241620000|2022-03-02 17:20:20|44354.7|44314.7|44359.2|44319.2|44359.2|44319.2|44354.2|44314.2|0
1646241630000|2022-03-02 17:20:30|44364.2|44324.2|44354.2|44314.2|44364.2|44324.2|44349.7|44309.7|8
1646241640000|2022-03-02 17:20:40|44349.7|44309.7|44349.2|44309.2|44354.2|44314.2|44349.2|44309.2|3
1646241650000|2022-03-02 17:20:50|44348.7|44308.7|44353.7|44313.7|44359.2|44319.2|44348.7|44308.7|14
1646241660000|2022-03-02 17:21:00|44364.2|44324.2|44354.2|44314.2|44364.2|44324.2|44354.2|44314.2|27
1646241670000|2022-03-02 17:21:10|44368.7|44328.7|44374.2|44334.2|44383.2|44343.2|44363.2|44323.2|23
1646241680000|2022-03-02 17:21:20|44373.7|44333.7|44393.7|44353.7|44413.2|44373.2|44373.2|44333.2|10
1646241690000|2022-03-02 17:21:30|44388.7|44348.7|44403.2|44363.2|44403.2|44363.2|44388.7|44348.7|6
1646241700000|2022-03-02 17:21:40|44393.7|44353.7|44383.2|44343.2|44403.2|44363.2|44383.2|44343.2|2
1646241710000|2022-03-02 17:21:50|44383.7|44343.7|44383.7|44343.7|44383.7|44343.7|44374.2|44334.2|3
1646241720000|2022-03-02 17:22:00|44378.7|44338.7|44368.7|44328.7|44378.7|44338.7|44368.2|44328.2|6
1646241730000|2022-03-02 17:22:10|44368.2|44328.2|44358.7|44318.7|44368.7|44328.7|44358.7|44318.7|6
1646241740000|2022-03-02 17:22:20|44363.7|44323.7|44373.7|44333.7|44374.2|44334.2|44359.2|44319.2|46
1646241750000|2022-03-02 17:22:30|44369.2|44329.2|44379.7|44339.7|44379.7|44339.7|44368.7|44328.7|3
1646241760000|2022-03-02 17:22:40|44374.2|44334.2|44379.7|44339.7|44384.7|44344.7|44369.2|44329.2|10
1646241770000|2022-03-02 17:22:50|44404.2|44364.2|44414.2|44374.2|44419.2|44379.2|44404.2|44364.2|25
1646241780000|2022-03-02 17:23:00|44418.7|44378.7|44404.7|44364.7|44418.7|44378.7|44404.2|44364.2|3
1646241790000|2022-03-02 17:23:10|44405.1|44365.1|44385.1|44345.1|44405.1|44365.1|44385.1|44345.1|6
1646241800000|2022-03-02 17:23:20|44389.7|44349.7|44384.7|44344.7|44389.7|44349.7|44384.7|44344.7|7
1646241810000|2022-03-02 17:23:30|44383.7|44343.7|44379.7|44339.7|44384.2|44344.2|44374.7|44334.7|14
1646241820000|2022-03-02 17:23:40|44379.2|44339.2|44379.7|44339.7|44384.2|44344.2|44360.6|44320.6|15
1646241830000|2022-03-02 17:23:50|44374.7|44334.7|44374.7|44334.7|44374.7|44334.7|44369.7|44329.7|4
1646241840000|2022-03-02 17:24:00|44384.2|44344.2|44408.7|44368.7|44408.7|44368.7|44379.7|44339.7|20
1646241850000|2022-03-02 17:24:10|44399.2|44359.2|44404.2|44364.2|44404.2|44364.2|44399.2|44359.2|4
1646241860000|2022-03-02 17:24:20|44408.7|44368.7|44418.7|44378.7|44418.7|44378.7|44404.6|44364.6|9
1646241870000|2022-03-02 17:24:30|44419.6|44379.6|44439.6|44399.6|44439.6|44399.6|44415.1|44375.1|21
1646241880000|2022-03-02 17:24:40|44435.1|44395.1|44434.2|44394.2|44439.6|44399.6|44434.2|44394.2|1
1646241890000|2022-03-02 17:24:50|44429.6|44389.6|44424.6|44384.6|44434.2|44394.2|44424.2|44384.2|4
1646241900000|2022-03-02 17:25:00|44424.2|44384.2|44454.2|44414.2|44454.2|44414.2|44424.2|44384.2|18
1646241910000|2022-03-02 17:25:10|44449.6|44409.6|44464.2|44424.2|44464.2|44424.2|44449.6|44409.6|29
1646241920000|2022-03-02 17:25:20|44464.6|44424.6|44459.6|44419.6|44469.6|44429.6|44444.6|44404.6|49
1646241930000|2022-03-02 17:25:30|44469.2|44429.2|44464.6|44424.6|44469.2|44429.2|44459.6|44419.6|13
1646241940000|2022-03-02 17:25:40|44464.2|44424.2|44454.2|44414.2|44469.6|44429.6|44454.2|44414.2|9
1646241950000|2022-03-02 17:25:50|44449.6|44409.6|44459.6|44419.6|44464.2|44424.2|44444.6|44404.6|18
1646241960000|2022-03-02 17:26:00|44464.2|44424.2|44503.7|44463.7|44504.2|44464.2|44464.2|44424.2|45
1646241970000|2022-03-02 17:26:10|44499.6|44459.6|44504.2|44464.2|44504.2|44464.2|44484.2|44444.2|80
1646241980000|2022-03-02 17:26:20|44508.7|44468.7|44493.2|44453.2|44513.2|44473.2|44488.7|44448.7|25
1646241990000|2022-03-02 17:26:30|44493.7|44453.7|44513.2|44473.2|44517.7|44477.7|44493.2|44453.2|18
1646242000000|2022-03-02 17:26:40|44518.2|44478.2|44543.7|44503.7|44543.7|44503.7|44518.2|44478.2|31
1646242010000|2022-03-02 17:26:50|44544.2|44504.2|44514.2|44474.2|44544.2|44504.2|44514.2|44474.2|33
1646242020000|2022-03-02 17:27:00|44523.7|44483.7|44533.7|44493.7|44543.2|44503.2|44523.7|44483.7|30
1646242030000|2022-03-02 17:27:10|44523.7|44483.7|44514.2|44474.2|44533.2|44493.2|44514.2|44474.2|16
1646242040000|2022-03-02 17:27:20|44523.7|44483.7|44513.2|44473.2|44523.7|44483.7|44493.2|44453.2|20
1646242050000|2022-03-02 17:27:30|44522.2|44482.2|44553.2|44513.2|44553.2|44513.2|44522.2|44482.2|33
1646242060000|2022-03-02 17:27:40|44553.7|44513.7|44563.2|44523.2|44573.2|44533.2|44553.2|44513.2|21
1646242070000|2022-03-02 17:27:50|44568.2|44528.2|44558.7|44518.7|44573.2|44533.2|44558.7|44518.7|19
1646242080000|2022-03-02 17:28:00|44568.2|44528.2|44563.2|44523.2|44568.2|44528.2|44558.7|44518.7|8
1646242090000|2022-03-02 17:28:10|44558.7|44518.7|44524.1|44484.1|44563.2|44523.2|44524.1|44484.1|55
1646242100000|2022-03-02 17:28:20|44528.7|44488.7|44534.1|44494.1|44544.1|44504.1|44518.7|44478.7|61
1646242110000|2022-03-02 17:28:30|44533.2|44493.2|44558.7|44518.7|44558.7|44518.7|44513.7|44473.7|35
1646242120000|2022-03-02 17:28:40|44554.1|44514.1|44563.7|44523.7|44568.2|44528.2|44553.2|44513.2|16
1646242130000|2022-03-02 17:28:50|44564.1|44524.1|44583.7|44543.7|44583.7|44543.7|44559.6|44519.6|32
1646242140000|2022-03-02 17:29:00|44573.7|44533.7|44573.2|44533.2|44574.1|44534.1|44563.2|44523.2|13
1646242150000|2022-03-02 17:29:10|44563.7|44523.7|44573.2|44533.2|44578.2|44538.2|44563.7|44523.7|10
1646242160000|2022-03-02 17:29:20|44578.2|44538.2|44583.2|44543.2|44583.2|44543.2|44573.2|44533.2|6
1646242170000|2022-03-02 17:29:30|44583.7|44543.7|44593.2|44553.2|44593.2|44553.2|44583.7|44543.7|6
1646242180000|2022-03-02 17:29:40|44583.2|44543.2|44618.7|44578.7|44618.7|44578.7|44583.2|44543.2|19
1646242190000|2022-03-02 17:29:50|44623.2|44583.2|44624.1|44584.1|44628.7|44588.7|44613.2|44573.2|39
1646242200000|2022-03-02 17:30:00|44619.6|44579.6|44573.7|44533.7|44619.6|44579.6|44564.1|44524.1|53
1646242210000|2022-03-02 17:30:10|44578.2|44538.2|44583.2|44543.2|44583.2|44543.2|44568.7|44528.7|25
1646242220000|2022-03-02 17:30:20|44602.2|44562.2|44602.2|44562.2|44607.7|44567.7|44592.7|44552.7|16
1646242230000|2022-03-02 17:30:30|44602.7|44562.7|44602.7|44562.7|44607.7|44567.7|44602.2|44562.2|15
1646242240000|2022-03-02 17:30:40|44603.2|44563.2|44616.7|44576.7|44617.7|44577.7|44603.2|44563.2|20
1646242250000|2022-03-02 17:30:50|44612.2|44572.2|44632.2|44592.2|44632.7|44592.7|44612.2|44572.2|32
1646242260000|2022-03-02 17:31:00|44632.7|44592.7|44623.2|44583.2|44632.7|44592.7|44622.2|44582.2|14
1646242270000|2022-03-02 17:31:10|44632.2|44592.2|44633.2|44593.2|44642.2|44602.2|44618.2|44578.2|74
1646242280000|2022-03-02 17:31:20|44642.2|44602.2|44657.7|44617.7|44657.7|44617.7|44642.2|44602.2|21
1646242290000|2022-03-02 17:31:30|44657.2|44617.2|44662.2|44622.2|44662.7|44622.7|44652.7|44612.7|32
1646242300000|2022-03-02 17:31:40|44667.7|44627.7|44682.7|44642.7|44692.7|44652.7|44667.7|44627.7|29
1646242310000|2022-03-02 17:31:50|44687.7|44647.7|44752.7|44712.7|44762.7|44722.7|44677.7|44637.7|102
1646242320000|2022-03-02 17:32:00|44753.2|44713.2|44767.7|44727.7|44767.7|44727.7|44743.2|44703.2|42
1646242330000|2022-03-02 17:32:10|44762.7|44722.7|44757.7|44717.7|44762.7|44722.7|44747.2|44707.2|24
1646242340000|2022-03-02 17:32:20|44752.2|44712.2|44757.7|44717.7|44802.2|44762.2|44752.2|44712.2|19
1646242350000|2022-03-02 17:32:30|44752.7|44712.7|44747.7|44707.7|44762.2|44722.2|44747.7|44707.7|105
1646242360000|2022-03-02 17:32:40|44748.2|44708.2|44768.6|44728.6|44773.2|44733.2|44747.7|44707.7|53
1646242370000|2022-03-02 17:32:50|44767.7|44727.7|44782.2|44742.2|44783.2|44743.2|44767.7|44727.7|22
1646242380000|2022-03-02 17:33:00|44782.7|44742.7|44772.7|44732.7|44782.7|44742.7|44772.2|44732.2|7
1646242390000|2022-03-02 17:33:10|44772.2|44732.2|44772.2|44732.2|44772.7|44732.7|44772.2|44732.2|2
1646242400000|2022-03-02 17:33:20|44771.7|44731.7|44777.2|44737.2|44777.2|44737.2|44771.7|44731.7|9
1646242410000|2022-03-02 17:33:30|44752.2|44712.2|44717.7|44677.7|44752.2|44712.2|44707.7|44667.7|19
1646242420000|2022-03-02 17:33:40|44702.7|44662.7|44713.2|44673.2|44713.2|44673.2|44697.2|44657.2|11
1646242430000|2022-03-02 17:33:50|44722.2|44682.2|44697.7|44657.7|44723.2|44683.2|44697.7|44657.7|2
1646242440000|2022-03-02 17:34:00|44693.2|44653.2|44677.7|44637.7|44693.2|44653.2|44677.7|44637.7|3
1646242450000|2022-03-02 17:34:10|44667.7|44627.7|44642.7|44602.7|44672.2|44632.2|44642.2|44602.2|9
1646242460000|2022-03-02 17:34:20|44651.7|44611.7|44657.7|44617.7|44667.7|44627.7|44651.7|44611.7|5
1646242470000|2022-03-02 17:34:30|44662.7|44622.7|44663.2|44623.2|44667.7|44627.7|44662.7|44622.7|3
1646242480000|2022-03-02 17:34:40|44672.2|44632.2|44667.7|44627.7|44673.2|44633.2|44662.7|44622.7|2
1646242490000|2022-03-02 17:34:50|44662.7|44622.7|44662.7|44622.7|44672.7|44632.7|44662.7|44622.7|5
1646242500000|2022-03-02 17:35:00|44662.2|44622.2|44677.7|44637.7|44677.7|44637.7|44653.2|44613.2|14
1646242510000|2022-03-02 17:35:10|44687.7|44647.7|44673.2|44633.2|44687.7|44647.7|44673.2|44633.2|6
1646242520000|2022-03-02 17:35:20|44677.7|44637.7|44673.2|44633.2|44683.2|44643.2|44673.2|44633.2|1
1646242530000|2022-03-02 17:35:30|44677.7|44637.7|44683.2|44643.2|44683.2|44643.2|44677.7|44637.7|3
1646242540000|2022-03-02 17:35:40|44693.2|44653.2|44693.2|44653.2|44693.2|44653.2|44687.7|44647.7|0
1646242550000|2022-03-02 17:35:50|44692.7|44652.7|44682.7|44642.7|44693.2|44653.2|44682.2|44642.2|8
1646242560000|2022-03-02 17:36:00|44683.2|44643.2|44682.7|44642.7|44687.7|44647.7|44682.7|44642.7|1
1646242570000|2022-03-02 17:36:10|44683.1|44643.1|44687.7|44647.7|44687.7|44647.7|44682.7|44642.7|1
1646242580000|2022-03-02 17:36:20|44683.1|44643.1|44692.7|44652.7|44692.7|44652.7|44682.7|44642.7|11
1646242590000|2022-03-02 17:36:30|44692.2|44652.2|44673.1|44633.1|44692.2|44652.2|44673.1|44633.1|5
1646242600000|2022-03-02 17:36:40|44682.2|44642.2|44677.7|44637.7|44682.7|44642.7|44673.1|44633.1|0
1646242610000|2022-03-02 17:36:50|44682.7|44642.7|44682.7|44642.7|44683.1|44643.1|44682.7|44642.7|1
1646242620000|2022-03-02 17:37:00|44677.7|44637.7|44672.7|44632.7|44682.7|44642.7|44672.7|44632.7|5
1646242630000|2022-03-02 17:37:10|44673.1|44633.1|44662.7|44622.7|44673.1|44633.1|44662.7|44622.7|2
1646242640000|2022-03-02 17:37:20|44663.1|44623.1|44672.7|44632.7|44672.7|44632.7|44657.7|44617.7|7
1646242650000|2022-03-02 17:37:30|44677.7|44637.7|44668.1|44628.1|44677.7|44637.7|44668.1|44628.1|2
1646242660000|2022-03-02 17:37:40|44667.7|44627.7|44697.7|44657.7|44697.7|44657.7|44667.7|44627.7|7
1646242670000|2022-03-02 17:37:50|44698.1|44658.1|44712.2|44672.2|44712.2|44672.2|44698.1|44658.1|11
1646242680000|2022-03-02 17:38:00|44712.7|44672.7|44702.2|44662.2|44713.1|44673.1|44697.2|44657.2|4
1646242690000|2022-03-02 17:38:10|44702.7|44662.7|44712.2|44672.2|44713.1|44673.1|44702.2|44662.2|4
1646242700000|2022-03-02 17:38:20|44707.7|44667.7|44693.1|44653.1|44718.1|44678.1|44693.1|44653.1|15
1646242710000|2022-03-02 17:38:30|44718.1|44678.1|44748.1|44708.1|44748.1|44708.1|44717.7|44677.7|25
1646242720000|2022-03-02 17:38:40|44742.7|44702.7|44743.1|44703.1|44743.1|44703.1|44737.7|44697.7|4
1646242730000|2022-03-02 17:38:50|44742.7|44702.7|44722.7|44682.7|44742.7|44702.7|44712.7|44672.7|4
1646242740000|2022-03-02 17:39:00|44723.1|44683.1|44687.7|44647.7|44723.1|44683.1|44683.1|44643.1|14
1646242750000|2022-03-02 17:39:10|44692.2|44652.2|44683.1|44643.1|44692.2|44652.2|44683.1|44643.1|2
1646242760000|2022-03-02 17:39:20|44682.2|44642.2|44677.7|44637.7|44683.1|44643.1|44677.7|44637.7|0
1646242770000|2022-03-02 17:39:30|44672.2|44632.2|44672.2|44632.2|44672.2|44632.2|44667.2|44627.2|1
1646242780000|2022-03-02 17:39:40|44653.1|44613.1|44662.7|44622.7|44662.7|44622.7|44652.2|44612.2|12
1646242790000|2022-03-02 17:39:50|44652.7|44612.7|44642.6|44602.6|44662.2|44622.2|44642.6|44602.6|7
1646242800000|2022-03-02 17:40:00|44642.2|44602.2|44652.2|44612.2|44657.6|44617.6|44637.6|44597.6|6
1646242810000|2022-03-02 17:40:10|44637.6|44597.6|44637.6|44597.6|44637.6|44597.6|44637.6|44597.6|1
1646242820000|2022-03-02 17:40:20|44633.1|44593.1|44617.6|44577.6|44633.1|44593.1|44617.6|44577.6|2
1646242830000|2022-03-02 17:40:30|44608.6|44568.6|44582.6|44542.6|44608.6|44568.6|44577.6|44537.6|5
1646242840000|2022-03-02 17:40:40|44577.6|44537.6|44582.6|44542.6|44592.6|44552.6|44577.6|44537.6|8
1646242850000|2022-03-02 17:40:50|44582.2|44542.2|44573.1|44533.1|44582.6|44542.6|44573.1|44533.1|4
1646242860000|2022-03-02 17:41:00|44572.6|44532.6|44553.1|44513.1|44573.1|44533.1|44553.1|44513.1|16
1646242870000|2022-03-02 17:41:10|44563.1|44523.1|44563.1|44523.1|44563.1|44523.1|44563.1|44523.1|5
1646242880000|2022-03-02 17:41:20|44568.1|44528.1|44594.6|44554.6|44594.6|44554.6|44568.1|44528.1|4
1646242890000|2022-03-02 17:41:30|44594.1|44554.1|44594.1|44554.1|44598.6|44558.6|44594.1|44554.1|1
1646242900000|2022-03-02 17:41:40|44618.6|44578.6|44618.6|44578.6|44638.6|44598.6|44608.6|44568.6|9
1646242910000|2022-03-02 17:41:50|44623.1|44583.1|44643.1|44603.1|44643.1|44603.1|44623.1|44583.1|6
1646242920000|2022-03-02 17:42:00|44643.6|44603.6|44618.1|44578.1|44643.6|44603.6|44613.6|44573.6|10
1646242930000|2022-03-02 17:42:10|44603.1|44563.1|44613.1|44573.1|44613.1|44573.1|44603.1|44563.1|9
1646242940000|2022-03-02 17:42:20|44608.6|44568.6|44603.1|44563.1|44608.6|44568.6|44593.1|44553.1|8
1646242950000|2022-03-02 17:42:30|44594.1|44554.1|44603.1|44563.1|44603.1|44563.1|44593.1|44553.1|1
1646242960000|2022-03-02 17:42:40|44613.1|44573.1|44607.6|44567.6|44613.1|44573.1|44603.1|44563.1|9
1646242970000|2022-03-02 17:42:50|44612.2|44572.2|44608.1|44568.1|44613.1|44573.1|44603.1|44563.1|3
1646242980000|2022-03-02 17:43:00|44612.6|44572.6|44622.2|44582.2|44627.2|44587.2|44612.6|44572.6|10
1646242990000|2022-03-02 17:43:10|44612.2|44572.2|44633.1|44593.1|44637.6|44597.6|44612.2|44572.2|13
1646243000000|2022-03-02 17:43:20|44632.6|44592.6|44613.1|44573.1|44632.6|44592.6|44613.1|44573.1|3
1646243010000|2022-03-02 17:43:30|44608.1|44568.1|44618.1|44578.1|44618.6|44578.6|44608.1|44568.1|1
1646243020000|2022-03-02 17:43:40|44613.6|44573.6|44613.1|44573.1|44614.1|44574.1|44612.6|44572.6|2
1646243030000|2022-03-02 17:43:50|44613.6|44573.6|44613.1|44573.1|44613.6|44573.6|44598.1|44558.1|4
1646243040000|2022-03-02 17:44:00|44608.6|44568.6|44598.1|44558.1|44613.1|44573.1|44598.1|44558.1|1
1646243050000|2022-03-02 17:44:10|44612.6|44572.6|44607.6|44567.6|44613.1|44573.1|44607.6|44567.6|9
1646243060000|2022-03-02 17:44:20|44603.1|44563.1|44622.6|44582.6|44622.6|44582.6|44603.1|44563.1|5
1646243070000|2022-03-02 17:44:30|44617.6|44577.6|44623.1|44583.1|44623.1|44583.1|44607.6|44567.6|14
1646243080000|2022-03-02 17:44:40|44622.6|44582.6|44602.6|44562.6|44622.6|44582.6|44602.6|44562.6|4
1646243090000|2022-03-02 17:44:50|44602.1|44562.1|44602.6|44562.6|44602.6|44562.6|44602.1|44562.1|1
1646243100000|2022-03-02 17:45:00|44602.1|44562.1|44612.6|44572.6|44612.6|44572.6|44602.1|44562.1|1
1646243110000|2022-03-02 17:45:10|44617.1|44577.1|44622.6|44582.6|44627.6|44587.6|44617.1|44577.1|8
1646243120000|2022-03-02 17:45:20|44627.1|44587.1|44632.1|44592.1|44632.1|44592.1|44612.1|44572.1|16
1646243130000|2022-03-02 17:45:30|44642.1|44602.1|44647.6|44607.6|44647.6|44607.6|44637.1|44597.1|15
1646243140000|2022-03-02 17:45:40|44642.1|44602.1|44642.1|44602.1|44647.6|44607.6|44642.1|44602.1|19
1646243150000|2022-03-02 17:45:50|44628.6|44588.6|44627.6|44587.6|44628.6|44588.6|44627.6|44587.6|6
1646243160000|2022-03-02 17:46:00|44632.6|44592.6|44612.1|44572.1|44646.7|44606.7|44612.1|44572.1|20
1646243170000|2022-03-02 17:46:10|44612.6|44572.6|44573.1|44533.1|44612.6|44572.6|44562.1|44522.1|17
1646243180000|2022-03-02 17:46:20|44568.6|44528.6|44563.1|44523.1|44572.6|44532.6|44558.1|44518.1|9
1646243190000|2022-03-02 17:46:30|44573.1|44533.1|44563.1|44523.1|44573.1|44533.1|44563.1|44523.1|7
1646243200000|2022-03-02 17:46:40|44558.6|44518.6|44568.6|44528.6|44568.6|44528.6|44553.1|44513.1|3
1646243210000|2022-03-02 17:46:50|44573.1|44533.1|44578.1|44538.1|44583.1|44543.1|44573.1|44533.1|11
1646243220000|2022-03-02 17:47:00|44583.1|44543.1|44602.1|44562.1|44602.1|44562.1|44578.1|44538.1|2
1646243230000|2022-03-02 17:47:10|44592.6|44552.6|44602.1|44562.1|44602.1|44562.1|44592.1|44552.1|3
1646243240000|2022-03-02 17:47:20|44592.6|44552.6|44597.6|44557.6|44602.1|44562.1|44592.6|44552.6|0
1646243250000|2022-03-02 17:47:30|44592.6|44552.6|44572.6|44532.6|44602.1|44562.1|44563.6|44523.6|14
1646243260000|2022-03-02 17:47:40|44577.6|44537.6|44577.6|44537.6|44577.6|44537.6|44577.6|44537.6|2
1646243270000|2022-03-02 17:47:50|44582.1|44542.1|44582.1|44542.1|44582.6|44542.6|44582.1|44542.1|1
1646243280000|2022-03-02 17:48:00|44577.6|44537.6|44582.1|44542.1|44582.6|44542.6|44577.6|44537.6|10
1646243290000|2022-03-02 17:48:10|44592.1|44552.1|44592.1|44552.1|44592.1|44552.1|44582.1|44542.1|20
1646243300000|2022-03-02 17:48:20|44602.1|44562.1|44592.1|44552.1|44602.1|44562.1|44592.1|44552.1|27
1646243310000|2022-03-02 17:48:30|44598.1|44558.1|44602.1|44562.1|44607.1|44567.1|44597.1|44557.1|5
1646243320000|2022-03-02 17:48:40|44606.6|44566.6|44612.1|44572.1|44617.6|44577.6|44606.6|44566.6|9
1646243330000|2022-03-02 17:48:50|44607.1|44567.1|44593.1|44553.1|44607.1|44567.1|44592.6|44552.6|8
1646243340000|2022-03-02 17:49:00|44597.6|44557.6|44662.1|44622.1|44666.6|44626.6|44597.6|44557.6|52
1646243350000|2022-03-02 17:49:10|44652.1|44612.1|44667.6|44627.6|44667.6|44627.6|44652.1|44612.1|36
1646243360000|2022-03-02 17:49:20|44662.6|44622.6|44662.1|44622.1|44662.6|44622.6|44662.1|44622.1|3
1646243370000|2022-03-02 17:49:30|44671.2|44631.2|44672.1|44632.1|44677.6|44637.6|44671.2|44631.2|3
1646243380000|2022-03-02 17:49:40|||||||||1
1646243390000|2022-03-02 17:49:50|44676.6|44636.6|44662.1|44622.1|44676.6|44636.6|44662.1|44622.1|6
1646243400000|2022-03-02 17:50:00|44666.6|44626.6|44672.1|44632.1|44677.6|44637.6|44666.6|44626.6|9
1646243410000|2022-03-02 17:50:10|44677.1|44637.1|44692.1|44652.1|44702.1|44662.1|44677.1|44637.1|7
1646243420000|2022-03-02 17:50:20|44692.6|44652.6|44672.1|44632.1|44692.6|44652.6|44672.1|44632.1|16
1646243430000|2022-03-02 17:50:30|44663.1|44623.1|44667.1|44627.1|44672.1|44632.1|44662.1|44622.1|2
1646243440000|2022-03-02 17:50:40|44653.1|44613.1|44603.1|44563.1|44653.1|44613.1|44598.1|44558.1|9
1646243450000|2022-03-02 17:50:50|44598.1|44558.1|44587.1|44547.1|44598.1|44558.1|44581.6|44541.6|6
1646243460000|2022-03-02 17:51:00|44582.1|44542.1|44582.1|44542.1|44592.1|44552.1|44582.1|44542.1|3
1646243470000|2022-03-02 17:51:10|44592.1|44552.1|44600.7|44560.7|44611.1|44571.1|44591.6|44551.6|88
1646243480000|2022-03-02 17:51:20|44601.1|44561.1|44600.7|44560.7|44610.7|44570.7|44595.7|44555.7|22
1646243490000|2022-03-02 17:51:30|44600.2|44560.2|44600.2|44560.2|44605.2|44565.2|44600.2|44560.2|1
1646243500000|2022-03-02 17:51:40|44600.7|44560.7|44610.2|44570.2|44610.2|44570.2|44595.7|44555.7|7
1646243510000|2022-03-02 17:51:50|44605.7|44565.7|44615.2|44575.2|44620.7|44580.7|44605.7|44565.7|5
1646243520000|2022-03-02 17:52:00|44610.7|44570.7|44610.2|44570.2|44624.2|44584.2|44605.7|44565.7|10
1646243530000|2022-03-02 17:52:10|44605.7|44565.7|44615.7|44575.7|44620.2|44580.2|44605.7|44565.7|10
1646243540000|2022-03-02 17:52:20|44619.7|44579.7|44630.2|44590.2|44635.2|44595.2|44616.6|44576.6|17
1646243550000|2022-03-02 17:52:30|44621.1|44581.1|44640.2|44600.2|44640.2|44600.2|44621.1|44581.1|3
1646243560000|2022-03-02 17:52:40|44650.2|44610.2|44649.2|44609.2|44650.2|44610.2|44649.2|44609.2|23
1646243570000|2022-03-02 17:52:50|44649.7|44609.7|44659.2|44619.2|44659.2|44619.2|44649.2|44609.2|31
1646243580000|2022-03-02 17:53:00|44663.7|44623.7|44668.3|44628.3|44692.8|44652.8|44663.7|44623.7|17
1646243590000|2022-03-02 17:53:10|44673.7|44633.7|44698.3|44658.3|44708.7|44668.7|44673.7|44633.7|10
1646243610000|2022-03-02 17:53:30|44703.3|44663.3|44698.3|44658.3|44708.3|44668.3|44693.3|44653.3|9
1646243620000|2022-03-02 17:53:40|44718.3|44678.3|44718.3|44678.3|44722.8|44682.8|44713.7|44673.7|10
1646243630000|2022-03-02 17:53:50|44717.8|44677.8|44718.3|44678.3|44718.3|44678.3|44712.8|44672.8|9
1646243640000|2022-03-02 17:54:00|44713.7|44673.7|44718.3|44678.3|44718.3|44678.3|44713.7|44673.7|7
1646243650000|2022-03-02 17:54:10|44712.8|44672.8|44697.3|44657.3|44712.8|44672.8|44697.3|44657.3|8
1646243660000|2022-03-02 17:54:20|44692.8|44652.8|44697.3|44657.3|44697.3|44657.3|44692.8|44652.8|2
1646243670000|2022-03-02 17:54:30|44696.8|44656.8|44692.8|44652.8|44697.8|44657.8|44687.3|44647.3|13
1646243680000|2022-03-02 17:54:40|44697.3|44657.3|44697.3|44657.3|44697.8|44657.8|44692.8|44652.8|1
1646243690000|2022-03-02 17:54:50|44692.8|44652.8|44682.8|44642.8|44697.3|44657.3|44682.8|44642.8|17
1646243700000|2022-03-02 17:55:00|44683.3|44643.3|44696.8|44656.8|44712.3|44672.3|44682.8|44642.8|40
1646243710000|2022-03-02 17:55:10|44705.9|44665.9|44705.4|44665.4|44705.9|44665.9|44696.3|44656.3|27
1646243720000|2022-03-02 17:55:20|44710.4|44670.4|44696.3|44656.3|44710.9|44670.9|44696.3|44656.3|34
1646243740000|2022-03-02 17:55:40|44691.8|44651.8|44721.8|44681.8|44721.8|44681.8|44691.8|44651.8|37
1646243750000|2022-03-02 17:55:50|44712.3|44672.3|44717.3|44677.3|44717.3|44677.3|44712.3|44672.3|12
1646243760000|2022-03-02 17:56:00|44721.8|44681.8|44716.8|44676.8|44722.3|44682.3|44712.3|44672.3|11
1646243770000|2022-03-02 17:56:10|44717.3|44677.3|44717.3|44677.3|44717.3|44677.3|44717.3|44677.3|5
1646243780000|2022-03-02 17:56:20|44721.8|44681.8|44712.3|44672.3|44721.8|44681.8|44712.3|44672.3|16
1646243790000|2022-03-02 17:56:30|44717.3|44677.3|44762.8|44722.8|44767.3|44727.3|44717.3|44677.3|18
1646243800000|2022-03-02 17:56:40|44758.2|44718.2|44753.2|44713.2|44767.3|44727.3|44752.8|44712.8|19
1646243810000|2022-03-02 17:56:50|44752.8|44712.8|44738.2|44698.2|44752.8|44712.8|44737.3|44697.3|11
1646243820000|2022-03-02 17:57:00|44742.8|44702.8|44747.8|44707.8|44748.2|44708.2|44742.8|44702.8|2
1646243830000|2022-03-02 17:57:10|44748.2|44708.2|44738.2|44698.2|44748.2|44708.2|44737.8|44697.8|8
1646243840000|2022-03-02 17:57:20|44742.8|44702.8|44742.8|44702.8|44742.8|44702.8|44742.8|44702.8|3
1646243850000|2022-03-02 17:57:30|44728.7|44688.7|44728.2|44688.2|44728.7|44688.7|44728.2|44688.2|1
1646243860000|2022-03-02 17:57:40|||||||||2
1646243870000|2022-03-02 17:57:50|44718.2|44678.2|44728.2|44688.2|44733.2|44693.2|44718.2|44678.2|8
1646243880000|2022-03-02 17:58:00|44718.2|44678.2|44723.7|44683.7|44733.2|44693.2|44718.2|44678.2|11
1646243890000|2022-03-02 17:58:10|44738.2|44698.2|44738.2|44698.2|44738.2|44698.2|44738.2|44698.2|15
1646243900000|2022-03-02 17:58:20|44713.7|44673.7|44718.2|44678.2|44723.7|44683.7|44713.7|44673.7|3
1646243910000|2022-03-02 17:58:30|44709.2|44669.2|44699.2|44659.2|44714.2|44674.2|44699.2|44659.2|10
1646243920000|2022-03-02 17:58:40|44703.7|44663.7|44703.7|44663.7|44708.7|44668.7|44693.7|44653.7|11
1646243930000|2022-03-02 17:58:50|44699.2|44659.2|44703.7|44663.7|44703.7|44663.7|44699.2|44659.2|13
1646243940000|2022-03-02 17:59:00|44747.7|44707.7|44742.7|44702.7|44747.7|44707.7|44742.7|44702.7|24
1646243950000|2022-03-02 17:59:10|44738.2|44698.2|44738.2|44698.2|44738.2|44698.2|44738.2|44698.2|0
1646243960000|2022-03-02 17:59:20|44727.7|44687.7|44718.2|44678.2|44733.2|44693.2|44718.2|44678.2|25
1646243970000|2022-03-02 17:59:30|44718.7|44678.7|44727.7|44687.7|44728.2|44688.2|44718.2|44678.2|12
1646243980000|2022-03-02 17:59:40|44728.2|44688.2|44743.2|44703.2|44743.2|44703.2|44728.2|44688.2|5
1646243990000|2022-03-02 17:59:50|44742.7|44702.7|44742.7|44702.7|44742.7|44702.7|44742.7|44702.7|3
1646244000000|2022-03-02 18:00:00|44727.7|44687.7|44743.7|44703.7|44743.7|44703.7|44718.7|44678.7|13
1646244010000|2022-03-02 18:00:10|44744.2|44704.2|44738.2|44698.2|44744.2|44704.2|44729.2|44689.2|17
1646244020000|2022-03-02 18:00:20|44734.2|44694.2|44723.7|44683.7|44743.7|44703.7|44723.7|44683.7|15
1646244030000|2022-03-02 18:00:30|44728.2|44688.2|44724.7|44684.7|44738.2|44698.2|44719.2|44679.2|7
1646244040000|2022-03-02 18:00:40|44724.2|44684.2|44728.2|44688.2|44728.2|44688.2|44724.2|44684.2|0
1646244050000|2022-03-02 18:00:50|44722.7|44682.7|44722.7|44682.7|44722.7|44682.7|44722.7|44682.7|1
1646244060000|2022-03-02 18:01:00|44727.3|44687.3|44727.3|44687.3|44728.2|44688.2|44722.7|44682.7|26
1646244070000|2022-03-02 18:01:10|44716.3|44676.3|44716.3|44676.3|44716.3|44676.3|44716.3|44676.3|9
1646244080000|2022-03-02 18:01:20|44717.3|44677.3|44726.3|44686.3|44726.3|44686.3|44717.3|44677.3|1
1646244090000|2022-03-02 18:01:30|44717.3|44677.3|44721.8|44681.8|44731.8|44691.8|44717.3|44677.3|7
1646244100000|2022-03-02 18:01:40|44717.2|44677.2|44721.8|44681.8|44721.8|44681.8|44716.3|44676.3|4
1646244110000|2022-03-02 18:01:50|44726.3|44686.3|44717.2|44677.2|44726.3|44686.3|44717.2|44677.2|10
1646244120000|2022-03-02 18:02:00|44712.7|44672.7|44717.2|44677.2|44717.2|44677.2|44712.7|44672.7|2
1646244130000|2022-03-02 18:02:10|44718.2|44678.2|44726.3|44686.3|44726.8|44686.8|44717.2|44677.2|4
1646244140000|2022-03-02 18:02:20|44721.8|44681.8|44697.2|44657.2|44721.8|44681.8|44697.2|44657.2|19
1646244150000|2022-03-02 18:02:30|44697.7|44657.7|44712.7|44672.7|44712.7|44672.7|44692.2|44652.2|34
1646244160000|2022-03-02 18:02:40|44707.7|44667.7|44697.2|44657.2|44707.7|44667.7|44697.2|44657.2|4
1646244170000|2022-03-02 18:02:50|44697.7|44657.7|44697.7|44657.7|44697.7|44657.7|44697.7|44657.7|9
1646244180000|2022-03-02 18:03:00|44678.2|44638.2|44672.7|44632.7|44678.2|44638.2|44672.7|44632.7|2
1646244190000|2022-03-02 18:03:10|44663.2|44623.2|44633.7|44593.7|44663.2|44623.2|44633.7|44593.7|32
1646244200000|2022-03-02 18:03:20|44638.2|44598.2|44639.2|44599.2|44639.2|44599.2|44633.7|44593.7|5
1646244210000|2022-03-02 18:03:30|44634.6|44594.6|44618.7|44578.7|44634.6|44594.6|44618.7|44578.7|7
1646244220000|2022-03-02 18:03:40|44614.2|44574.2|44590.1|44550.1|44614.2|44574.2|44590.1|44550.1|65
1646244230000|2022-03-02 18:03:50|44594.6|44554.6|44600.1|44560.1|44619.6|44579.6|44594.6|44554.6|22
1646244240000|2022-03-02 18:04:00|44585.1|44545.1|44581.1|44541.1|44586.1|44546.1|44581.1|44541.1|22
1646244250000|2022-03-02 18:04:10|44585.6|44545.6|44547|44507|44586.1|44546.1|44547|44507|27
1646244260000|2022-03-02 18:04:20|44557|44517|44562|44522|44566.5|44526.5|44547|44507|30
1646244270000|2022-03-02 18:04:30|44561.5|44521.5|44567|44527|44567|44527|44561.5|44521.5|0
1646244280000|2022-03-02 18:04:40|44562.5|44522.5|44547|44507|44562.5|44522.5|44547|44507|11
1646244290000|2022-03-02 18:04:50|44536.5|44496.5|44522|44482|44537|44497|44516.5|44476.5|24
1646244300000|2022-03-02 18:05:00|44526.5|44486.5|44532|44492|44532|44492|44526.5|44486.5|22
1646244310000|2022-03-02 18:05:10|44531.5|44491.5|44517|44477|44532|44492|44516.5|44476.5|30
1646244320000|2022-03-02 18:05:20|44536.5|44496.5|44551.1|44511.1|44561.1|44521.1|44536.5|44496.5|30
1646244330000|2022-03-02 18:05:30|44555.6|44515.6|44555.6|44515.6|44556.1|44516.1|44555.6|44515.6|0
1646244340000|2022-03-02 18:05:40|44560.1|44520.1|44536.5|44496.5|44560.1|44520.1|44536.5|44496.5|15
1646244350000|2022-03-02 18:05:50|44536.1|44496.1|44550.6|44510.6|44556.1|44516.1|44522|44482|9
1646244360000|2022-03-02 18:06:00|44551.1|44511.1|44551.1|44511.1|44566.5|44526.5|44541.5|44501.5|7
1646244370000|2022-03-02 18:06:10|44552|44512|44547|44507|44552|44512|44547|44507|0
1646244380000|2022-03-02 18:06:20|44551.5|44511.5|44552|44512|44555.6|44515.6|44551.1|44511.1|2
1646244390000|2022-03-02 18:06:30|44551.5|44511.5|44532|44492|44551.5|44511.5|44522|44482|8
1646244400000|2022-03-02 18:06:40|44541.1|44501.1|44550.6|44510.6|44550.6|44510.6|44531.5|44491.5|7
1646244410000|2022-03-02 18:06:50|44551.1|44511.1|44551.1|44511.1|44551.1|44511.1|44546.1|44506.1|2
1646244420000|2022-03-02 18:07:00|44555.1|44515.1|44555.6|44515.6|44564.6|44524.6|44555.1|44515.1|17
1646244430000|2022-03-02 18:07:10|44555.1|44515.1|44536.1|44496.1|44555.1|44515.1|44536.1|44496.1|7
1646244440000|2022-03-02 18:07:20|44541.1|44501.1|44536.1|44496.1|44541.1|44501.1|44531.1|44491.1|3
1646244450000|2022-03-02 18:07:30|44541.1|44501.1|44539.1|44499.1|44541.1|44501.1|44521.1|44481.1|13
1646244460000|2022-03-02 18:07:40|44540.1|44500.1|44535.6|44495.6|44545.1|44505.1|44531.1|44491.1|2
1646244470000|2022-03-02 18:07:50|44541|44501|44546|44506|44546|44506|44541|44501|3
1646244480000|2022-03-02 18:08:00|44550.6|44510.6|44555.1|44515.1|44555.6|44515.6|44550.1|44510.1|4
1646244490000|2022-03-02 18:08:10|||||||||2
1646244510000|2022-03-02 18:08:30|44554.6|44514.6|44559.6|44519.6|44560.1|44520.1|44554.6|44514.6|1
1646244520000|2022-03-02 18:08:40|44564.1|44524.1|44560.1|44520.1|44564.1|44524.1|44559.6|44519.6|2
1646244530000|2022-03-02 18:08:50|44559.6|44519.6|44560.1|44520.1|44560.1|44520.1|44550.1|44510.1|6
1646244540000|2022-03-02 18:09:00|44559.6|44519.6|44559.6|44519.6|44565.1|44525.1|44550.1|44510.1|7
1646244550000|2022-03-02 18:09:10|44536.5|44496.5|44545.1|44505.1|44550.1|44510.1|44535.6|44495.6|12
1646244560000|2022-03-02 18:09:20|44549.6|44509.6|44540.6|44500.6|44559.6|44519.6|44540.6|44500.6|5
1646244570000|2022-03-02 18:09:30|44545.1|44505.1|44550.1|44510.1|44550.1|44510.1|44545.1|44505.1|8
1646244580000|2022-03-02 18:09:40|44545.1|44505.1|44530.6|44490.6|44560.1|44520.1|44525.1|44485.1|12
1646244590000|2022-03-02 18:09:50|44530.1|44490.1|44505.6|44465.6|44530.1|44490.1|44491.5|44451.5|9
1646244600000|2022-03-02 18:10:00|44510.1|44470.1|44461|44421|44520.1|44480.1|44461|44421|62
1646244610000|2022-03-02 18:10:10|44461.5|44421.5|44471|44431|44471|44431|44456.5|44416.5|17
1646244620000|2022-03-02 18:10:20|44475.6|44435.6|44480.1|44440.1|44495.6|44455.6|44466|44426|33
1646244630000|2022-03-02 18:10:30|44475.6|44435.6|44465.6|44425.6|44480.1|44440.1|44461|44421|17
1646244640000|2022-03-02 18:10:40|44456|44416|44437|44397|44456|44416|44437|44397|21
1646244650000|2022-03-02 18:10:50|44432|44392|44432|44392|44436.5|44396.5|44421.5|44381.5|14
1646244660000|2022-03-02 18:11:00|44431.5|44391.5|44461|44421|44461|44421|44422|44382|10
1646244670000|2022-03-02 18:11:10|44470.6|44430.6|44470.5|44430.5|44471|44431|44451|44411|10
1646244680000|2022-03-02 18:11:20|44471|44431|44485.5|44445.5|44490.1|44450.1|44471|44431|1
1646244690000|2022-03-02 18:11:30|44490.1|44450.1|44480.5|44440.5|44510.1|44470.1|44477.9|44437.9|17
1646244700000|2022-03-02 18:11:40|44481|44441|44462|44422|44495.5|44455.5|44462|44422|17
1646244710000|2022-03-02 18:11:50|44461.5|44421.5|44452|44412|44461.5|44421.5|44452|44412|5
1646244720000|2022-03-02 18:12:00|44461.5|44421.5|44451|44411|44461.5|44421.5|44436.5|44396.5|28
1646244730000|2022-03-02 18:12:10|44446.5|44406.5|44460.5|44420.5|44461|44421|44446|44406|6
1646244740000|2022-03-02 18:12:20|44461|44421|44441|44401|44461|44421|44441|44401|2
1646244750000|2022-03-02 18:12:30|44436.5|44396.5|44431|44391|44436.5|44396.5|44426|44386|11
1646244760000|2022-03-02 18:12:40|44426.5|44386.5|44427.5|44387.5|44432|44392|44426.5|44386.5|3
1646244770000|2022-03-02 18:12:50|44427|44387|44436.5|44396.5|44436.5|44396.5|44427|44387|17
1646244780000|2022-03-02 18:13:00|44461.5|44421.5|44482|44442|44491.5|44451.5|44461.5|44421.5|13
1646244790000|2022-03-02 18:13:10|44481|44441|44486.5|44446.5|44491|44451|44481|44441|9
1646244800000|2022-03-02 18:13:20|44491|44451|44491.5|44451.5|44496.5|44456.5|44491|44451|2
1646244810000|2022-03-02 18:13:30|44496|44456|44501|44461|44506|44466|44496|44456|4
1646244820000|2022-03-02 18:13:40|44496.5|44456.5|44501|44461|44511|44471|44496.5|44456.5|4
1646244830000|2022-03-02 18:13:50|44510.1|44470.1|44481|44441|44511|44471|44481|44441|14
1646244840000|2022-03-02 18:14:00|44485.5|44445.5|44481|44441|44486|44446|44481|44441|2
1646244850000|2022-03-02 18:14:10|44491|44451|44466|44426|44491|44451|44461|44421|10
1646244860000|2022-03-02 18:14:20|44465.5|44425.5|44501|44461|44510.1|44470.1|44465.5|44425.5|16
1646244870000|2022-03-02 18:14:30|44510|44470|44521|44481|44521|44481|44500|44460|5
1646244880000|2022-03-02 18:14:40|44520.5|44480.5|44540|44500|44540|44500|44515.5|44475.5|4
1646244890000|2022-03-02 18:14:50|44544.6|44504.6|44540|44500|44544.6|44504.6|44530|44490|4
1646244900000|2022-03-02 18:15:00|44540.5|44500.5|44520.5|44480.5|44545|44505|44516|44476|6
1646244910000|2022-03-02 18:15:10|44521|44481|44510.5|44470.5|44521|44481|44501|44461|3
1646244920000|2022-03-02 18:15:20|44511|44471|44501|44461|44511|44471|44496|44456|26
1646244930000|2022-03-02 18:15:30|44502|44462|44512|44472|44512|44472|44497.4|44457.4|3
1646244940000|2022-03-02 18:15:40|44516.5|44476.5|44516.5|44476.5|44516.5|44476.5|44516.5|44476.5|0
1646244950000|2022-03-02 18:15:50|44511.5|44471.5|44522|44482|44522|44482|44507|44467|12
1646244960000|2022-03-02 18:16:00|44521.5|44481.5|44521|44481|44522|44482|44506.5|44466.5|13
1646244970000|2022-03-02 18:16:10|44526.5|44486.5|44540|44500|44545.5|44505.5|44526.5|44486.5|27
1646244980000|2022-03-02 18:16:20|44530.5|44490.5|44550.5|44510.5|44551|44511|44530.5|44490.5|8
1646244990000|2022-03-02 18:16:30|44551|44511|44558.6|44518.6|44563.1|44523.1|44549.6|44509.6|67
1646245000000|2022-03-02 18:16:40|44563.1|44523.1|44563.1|44523.1|44563.1|44523.1|44554.1|44514.1|13
1646245010000|2022-03-02 18:16:50|44558.6|44518.6|44558.6|44518.6|44563.1|44523.1|44558.6|44518.6|35
1646245020000|2022-03-02 18:17:00|44558.1|44518.1|44568.1|44528.1|44568.6|44528.6|44553.6|44513.6|6
1646245030000|2022-03-02 18:17:10|44572.6|44532.6|44558.6|44518.6|44572.6|44532.6|44558.6|44518.6|3
1646245040000|2022-03-02 18:17:20|44558.1|44518.1|44598.6|44558.6|44603.1|44563.1|44558.1|44518.1|4
1646245050000|2022-03-02 18:17:30|44599.1|44559.1|44628.1|44588.1|44628.1|44588.1|44598.6|44558.6|10
1646245060000|2022-03-02 18:17:40|44628.6|44588.6|44628.6|44588.6|44633.6|44593.6|44628.1|44588.1|0
1646245070000|2022-03-02 18:17:50|44629.1|44589.1|44628.1|44588.1|44633.6|44593.6|44628.1|44588.1|4
1646245080000|2022-03-02 18:18:00|44627.6|44587.6|44628.1|44588.1|44628.1|44588.1|44622.6|44582.6|2
1646245090000|2022-03-02 18:18:10|44627.6|44587.6|44638.1|44598.1|44638.1|44598.1|44627.6|44587.6|6
1646245100000|2022-03-02 18:18:20|44637.1|44597.1|44637.6|44597.6|44637.6|44597.6|44628.1|44588.1|3
1646245110000|2022-03-02 18:18:30|44638.1|44598.1|44637.1|44597.1|44638.1|44598.1|44628.1|44588.1|5
1646245120000|2022-03-02 18:18:40|44637.6|44597.6|44613.6|44573.6|44638.1|44598.1|44613.6|44573.6|13
1646245130000|2022-03-02 18:18:50|44583.6|44543.6|44589.1|44549.1|44593.6|44553.6|44583.6|44543.6|7
1646245140000|2022-03-02 18:19:00|44583.6|44543.6|44589.1|44549.1|44589.1|44549.1|44583.6|44543.6|2
1646245150000|2022-03-02 18:19:10|44599.1|44559.1|44599.1|44559.1|44604.1|44564.1|44598.1|44558.1|8
1646245160000|2022-03-02 18:19:20|44589.1|44549.1|44583.6|44543.6|44593.6|44553.6|44583.6|44543.6|1
1646245170000|2022-03-02 18:19:30|44583.1|44543.1|44573.6|44533.6|44583.1|44543.1|44573.6|44533.6|7
1646245180000|2022-03-02 18:19:40|44578.6|44538.6|44579.1|44539.1|44579.1|44539.1|44578.6|44538.6|5
1646245190000|2022-03-02 18:19:50|44583.6|44543.6|44579.1|44539.1|44583.6|44543.6|44578.6|44538.6|5
1646245200000|2022-03-02 18:20:00|44578.6|44538.6|44583.6|44543.6|44583.6|44543.6|44578.1|44538.1|2
1646245210000|2022-03-02 18:20:10|44584.1|44544.1|44579.1|44539.1|44584.1|44544.1|44573.6|44533.6|20
1646245220000|2022-03-02 18:20:20|44583.6|44543.6|44574.1|44534.1|44584.1|44544.1|44573.6|44533.6|3
1646245230000|2022-03-02 18:20:30|44579.1|44539.1|44609.1|44569.1|44613.6|44573.6|44578.6|44538.6|11
1646245240000|2022-03-02 18:20:40|44608.6|44568.6|44609.5|44569.5|44609.5|44569.5|44599.1|44559.1|13
1646245250000|2022-03-02 18:20:50|44609.1|44569.1|44615|44575|44615|44575|44609.1|44569.1|6
1646245260000|2022-03-02 18:21:00|44614|44574|44604|44564|44614|44574|44594|44554|45
1646245270000|2022-03-02 18:21:10|44594.5|44554.5|44588.1|44548.1|44594.5|44554.5|44584.5|44544.5|5
1646245280000|2022-03-02 18:21:20|44592.6|44552.6|44598.1|44558.1|44603.1|44563.1|44592.6|44552.6|6
1646245290000|2022-03-02 18:21:30|44602.6|44562.6|44603.1|44563.1|44603.1|44563.1|44602.6|44562.6|1
1646245300000|2022-03-02 18:21:40|44598.1|44558.1|44588.1|44548.1|44598.1|44558.1|44588.1|44548.1|7
1646245310000|2022-03-02 18:21:50|44588.6|44548.6|44597.6|44557.6|44597.6|44557.6|44588.6|44548.6|0
1646245320000|2022-03-02 18:22:00|44598.1|44558.1|44588.6|44548.6|44607.1|44567.1|44588.6|44548.6|11
1646245330000|2022-03-02 18:22:10|44588.1|44548.1|44588.1|44548.1|44593.1|44553.1|44588.1|44548.1|2
1646245340000|2022-03-02 18:22:20|44597.6|44557.6|44597.6|44557.6|44597.6|44557.6|44597.6|44557.6|4
1646245350000|2022-03-02 18:22:30|44597.1|44557.1|44597.6|44557.6|44602.6|44562.6|44597.1|44557.1|3
1646245360000|2022-03-02 18:22:40|44602.1|44562.1|44587.6|44547.6|44602.6|44562.6|44583.1|44543.1|5
1646245380000|2022-03-02 18:23:00|44588.1|44548.1|44597.6|44557.6|44598.1|44558.1|44588.1|44548.1|2
1646245390000|2022-03-02 18:23:10|44598.1|44558.1|44587.6|44547.6|44598.1|44558.1|44587.6|44547.6|1
1646245400000|2022-03-02 18:23:20|44587.1|44547.1|44583.6|44543.6|44588.1|44548.1|44583.1|44543.1|9
1646245410000|2022-03-02 18:23:30|44553.6|44513.6|44558.1|44518.1|44558.6|44518.6|44553.6|44513.6|2
1646245420000|2022-03-02 18:23:40|44558.6|44518.6|44558.1|44518.1|44558.6|44518.6|44553.6|44513.6|6
1646245430000|2022-03-02 18:23:50|44553.6|44513.6|44548.1|44508.1|44558.1|44518.1|44548.1|44508.1|8
1646245440000|2022-03-02 18:24:00|44529|44489|44518.5|44478.5|44529|44489|44518.5|44478.5|2
1646245450000|2022-03-02 18:24:10|44532.6|44492.6|44538.1|44498.1|44538.1|44498.1|44532.6|44492.6|6
1646245460000|2022-03-02 18:24:20|44538.5|44498.5|44548.5|44508.5|44553.1|44513.1|44538.5|44498.5|9
1646245470000|2022-03-02 18:24:30|44549|44509|44558.1|44518.1|44558.5|44518.5|44549|44509|5
1646245480000|2022-03-02 18:24:40|44553.5|44513.5|44553.5|44513.5|44558.1|44518.1|44553.5|44513.5|1
1646245490000|2022-03-02 18:24:50|44564|44524|44564|44524|44564|44524|44564|44524|24
1646245500000|2022-03-02 18:25:00|44564.5|44524.5|44565|44525|44565|44525|44564.5|44524.5|13
1646245510000|2022-03-02 18:25:10|44589|44549|44590|44550|44590|44550|44589|44549|9
1646245530000|2022-03-02 18:25:30|44579.5|44539.5|44579.5|44539.5|44579.5|44539.5|44579.5|44539.5|6
1646245540000|2022-03-02 18:25:40|44580|44540|44560|44520|44580|44540|44560|44520|7
1646245550000|2022-03-02 18:25:50|44564.5|44524.5|44565|44525|44565|44525|44564.5|44524.5|6
1646245560000|2022-03-02 18:26:00|44564.5|44524.5|44569.5|44529.5|44569.5|44529.5|44564.5|44524.5|9
1646245570000|2022-03-02 18:26:10|44570|44530|44560|44520|44570|44530|44559.5|44519.5|3
1646245580000|2022-03-02 18:26:20|44564.5|44524.5|44559.5|44519.5|44564.5|44524.5|44559.5|44519.5|1
1646245590000|2022-03-02 18:26:30|44564|44524|44569|44529|44569|44529|44559.5|44519.5|3
1646245600000|2022-03-02 18:26:40|44564.5|44524.5|44564.5|44524.5|44564.5|44524.5|44564.5|44524.5|0
1646245610000|2022-03-02 18:26:50|44565|44525|44579|44539|44584.5|44544.5|44565|44525|10
1646245630000|2022-03-02 18:27:10|44574.5|44534.5|44570|44530|44574.5|44534.5|44569|44529|8
1646245640000|2022-03-02 18:27:20|44555|44515|44569.5|44529.5|44574.5|44534.5|44555|44515|27
1646245650000|2022-03-02 18:27:30|44570|44530|44570|44530|44570|44530|44570|44530|0
1646245660000|2022-03-02 18:27:40|44574.5|44534.5|44570|44530|44574.5|44534.5|44569.5|44529.5|2
1646245670000|2022-03-02 18:27:50|44574.5|44534.5|44550|44510|44574.5|44534.5|44550|44510|16
1646245680000|2022-03-02 18:28:00|44559.5|44519.5|44554.5|44514.5|44559.5|44519.5|44554.5|44514.5|1
1646245690000|2022-03-02 18:28:10|44559.5|44519.5|44549.5|44509.5|44564|44524|44549.5|44509.5|9
1646245700000|2022-03-02 18:28:20|44554.5|44514.5|44559|44519|44559|44519|44554.5|44514.5|1
1646245710000|2022-03-02 18:28:30|44554.5|44514.5|44579|44539|44579|44539|44554.5|44514.5|3
1646245720000|2022-03-02 18:28:40|44574.5|44534.5|44579|44539|44579|44539|44574|44534|2
1646245730000|2022-03-02 18:28:50|44579.5|44539.5|44585|44545|44599|44559|44579.5|44539.5|2
1646245740000|2022-03-02 18:29:00|44584.5|44544.5|44593.5|44553.5|44604|44564|44584.5|44544.5|23
1646245760000|2022-03-02 18:29:20|44594|44554|44598.5|44558.5|44598.5|44558.5|44594|44554|2
1646245770000|2022-03-02 18:29:30|44578.5|44538.5|44579|44539|44579|44539|44573.5|44533.5|3
1646245780000|2022-03-02 18:29:40|44609|44569|44628.5|44588.5|44628.5|44588.5|44609|44569|9
1646245790000|2022-03-02 18:29:50|44629|44589|44649|44609|44663.5|44623.5|44629|44589|15
1646245800000|2022-03-02 18:30:00|44643.5|44603.5|44639|44599|44643.5|44603.5|44628.5|44588.5|16
1646245810000|2022-03-02 18:30:10|44648|44608|44638|44598|44652.5|44612.5|44638|44598|26
1646245820000|2022-03-02 18:30:20|44638.5|44598.5|44633.5|44593.5|44639|44599|44633.5|44593.5|3
1646245830000|2022-03-02 18:30:30|44634|44594|44633.5|44593.5|44634|44594|44633.5|44593.5|0
1646245840000|2022-03-02 18:30:40|44639|44599|44653.5|44613.5|44653.5|44613.5|44639|44599|4
1646245850000|2022-03-02 18:30:50|44648.5|44608.5|44639|44599|44648.5|44608.5|44629|44589|12
1646245860000|2022-03-02 18:31:00|44643.5|44603.5|44609|44569|44643.5|44603.5|44609|44569|7
1646245870000|2022-03-02 18:31:10|44604|44564|44618|44578|44623.5|44583.5|44604|44564|6
1646245880000|2022-03-02 18:31:20|44623.5|44583.5|44628.5|44588.5|44628.5|44588.5|44614.5|44574.5|8
1646245890000|2022-03-02 18:31:30|44628|44588|44623.5|44583.5|44628|44588|44619|44579|4
1646245900000|2022-03-02 18:31:40|44618.5|44578.5|44623.5|44583.5|44623.5|44583.5|44618|44578|1
1646245910000|2022-03-02 18:31:50|44619|44579|44639|44599|44639|44599|44619|44579|11
1646245920000|2022-03-02 18:32:00|44638.5|44598.5|44619|44579|44639|44599|44614|44574|11
1646245930000|2022-03-02 18:32:10|44618.5|44578.5|44608|44568|44619|44579|44608|44568|0
1646245940000|2022-03-02 18:32:20|44603.5|44563.5|44603.5|44563.5|44603.5|44563.5|44603.5|44563.5|2
1646245950000|2022-03-02 18:32:30|44608|44568|44613.5|44573.5|44613.5|44573.5|44608|44568|4
1646245960000|2022-03-02 18:32:40|44623|44583|44633|44593|44633|44593|44618|44578|5
1646245970000|2022-03-02 18:32:50|44629|44589|44633.5|44593.5|44638|44598|44628|44588|12
1646245980000|2022-03-02 18:33:00|44638|44598|44633.5|44593.5|44642.5|44602.5|44633.5|44593.5|8
1646245990000|2022-03-02 18:33:10|44638.5|44598.5|44639|44599|44639|44599|44638.5|44598.5|1
1646246000000|2022-03-02 18:33:20|44638.5|44598.5|44638.5|44598.5|44638.5|44598.5|44633.5|44593.5|2
1646246010000|2022-03-02 18:33:30|44629|44589|44629|44589|44629|44589|44624|44584|3
1646246020000|2022-03-02 18:33:40|44638|44598|44639|44599|44648|44608|44634.5|44594.5|1
1646246030000|2022-03-02 18:33:50|44648|44608|44638|44598|44648|44608|44638|44598|6
1646246040000|2022-03-02 18:34:00|44638.5|44598.5|44643.5|44603.5|44643.5|44603.5|44638|44598|15
1646246050000|2022-03-02 18:34:10|44642|44602|44604|44564|44642|44602|44604|44564|13
1646246060000|2022-03-02 18:34:20|44599.4|44559.4|44604.4|44564.4|44604.4|44564.4|44594.9|44554.9|11
1646246070000|2022-03-02 18:34:30|44609.9|44569.9|44614.4|44574.4|44624.4|44584.4|44609.9|44569.9|6
1646246080000|2022-03-02 18:34:40|44609.9|44569.9|44605.4|44565.4|44609.9|44569.9|44604.4|44564.4|6
1646246090000|2022-03-02 18:34:50|44614.4|44574.4|44615.4|44575.4|44615.4|44575.4|44614.4|44574.4|3
1646246100000|2022-03-02 18:35:00|44619.4|44579.4|44604.4|44564.4|44629.4|44589.4|44604.4|44564.4|13
1646246110000|2022-03-02 18:35:10|44609|44569|44594.9|44554.9|44609|44569|44594.9|44554.9|5
1646246120000|2022-03-02 18:35:20|44585.9|44545.9|44560.4|44520.4|44585.9|44545.9|44540.4|44500.4|24
1646246130000|2022-03-02 18:35:30|44564.9|44524.9|44570.4|44530.4|44580.4|44540.4|44555.4|44515.4|23
1646246140000|2022-03-02 18:35:40|44569.9|44529.9|44560.9|44520.9|44585.4|44545.4|44555.4|44515.4|7
1646246150000|2022-03-02 18:35:50|44560.4|44520.4|44549.9|44509.9|44560.4|44520.4|44545.4|44505.4|18
1646246160000|2022-03-02 18:36:00|44545.4|44505.4|44559.4|44519.4|44559.9|44519.9|44536.4|44496.4|7
1646246170000|2022-03-02 18:36:10|44559.9|44519.9|44559.9|44519.9|44559.9|44519.9|44555.4|44515.4|2
1646246180000|2022-03-02 18:36:20|44564.9|44524.9|44550.9|44510.9|44565.4|44525.4|44550.9|44510.9|2
1646246190000|2022-03-02 18:36:30|44550.4|44510.4|44560.4|44520.4|44560.4|44520.4|44549.9|44509.9|3
1646246200000|2022-03-02 18:36:40|44569.9|44529.9|44569.9|44529.9|44579.9|44539.9|44569.9|44529.9|5
1646246210000|2022-03-02 18:36:50|44579.9|44539.9|44595.4|44555.4|44595.4|44555.4|44579.9|44539.9|2
1646246220000|2022-03-02 18:37:00|44604.9|44564.9|44590.4|44550.4|44605.4|44565.4|44589.9|44549.9|8
1646246230000|2022-03-02 18:37:10|44585.9|44545.9|44590.9|44550.9|44595.4|44555.4|44585.4|44545.4|3
1646246240000|2022-03-02 18:37:20|44604.9|44564.9|44605.4|44565.4|44614.9|44574.9|44604.9|44564.9|20
1646246250000|2022-03-02 18:37:30|44610.4|44570.4|44580.4|44540.4|44610.4|44570.4|44575.4|44535.4|13
1646246260000|2022-03-02 18:37:40|44584.9|44544.9|44585.4|44545.4|44585.4|44545.4|44584.9|44544.9|0
1646246270000|2022-03-02 18:37:50|44589.9|44549.9|44579.9|44539.9|44589.9|44549.9|44579.9|44539.9|5
1646246280000|2022-03-02 18:38:00|44575.4|44535.4|44585.4|44545.4|44589.9|44549.9|44575.4|44535.4|4
1646246290000|2022-03-02 18:38:10|44580.4|44540.4|44569.9|44529.9|44580.4|44540.4|44565.4|44525.4|1
1646246300000|2022-03-02 18:38:20|44570.4|44530.4|44560.9|44520.9|44575.4|44535.4|44560.9|44520.9|4
1646246310000|2022-03-02 18:38:30|44565.4|44525.4|44555.4|44515.4|44565.4|44525.4|44555.4|44515.4|10
1646246320000|2022-03-02 18:38:40|44560.9|44520.9|44555.4|44515.4|44560.9|44520.9|44555.4|44515.4|1
1646246330000|2022-03-02 18:38:50|44549.9|44509.9|44510.9|44470.9|44549.9|44509.9|44500.4|44460.4|22
1646246340000|2022-03-02 18:39:00|44519.9|44479.9|44540.4|44500.4|44540.4|44500.4|44519.9|44479.9|12
1646246350000|2022-03-02 18:39:10|44539.9|44499.9|44539.9|44499.9|44539.9|44499.9|44539.9|44499.9|10
1646246360000|2022-03-02 18:39:20|44540.9|44500.9|44545.4|44505.4|44545.4|44505.4|44540.9|44500.9|0
1646246370000|2022-03-02 18:39:30|44550.4|44510.4|44550.4|44510.4|44550.9|44510.9|44549.9|44509.9|1
1646246380000|2022-03-02 18:39:40|44540.4|44500.4|44540.9|44500.9|44540.9|44500.9|44540.4|44500.4|8
1646246390000|2022-03-02 18:39:50|44550.4|44510.4|44550.4|44510.4|44550.4|44510.4|44550.4|44510.4|0
1646246400000|2022-03-02 18:40:00|44545.4|44505.4|44550.4|44510.4|44550.4|44510.4|44545.4|44505.4|4
1646246410000|2022-03-02 18:40:10|44545.9|44505.9|44539.9|44499.9|44550.4|44510.4|44539.9|44499.9|7
1646246420000|2022-03-02 18:40:20|44540.9|44500.9|44549.9|44509.9|44549.9|44509.9|44540.9|44500.9|2
1646246440000|2022-03-02 18:40:40|44545.4|44505.4|44540.4|44500.4|44545.4|44505.4|44539.9|44499.9|14
1646246450000|2022-03-02 18:40:50|44539.9|44499.9|44535.4|44495.4|44539.9|44499.9|44535.4|44495.4|1
1646246460000|2022-03-02 18:41:00|44544.4|44504.4|44544.9|44504.9|44555.4|44515.4|44540.9|44500.9|23
1646246470000|2022-03-02 18:41:10|44549.9|44509.9|44549.9|44509.9|44550.4|44510.4|44545.4|44505.4|4
1646246480000|2022-03-02 18:41:20|44545.4|44505.4|44560.4|44520.4|44569.9|44529.9|44545.4|44505.4|7
1646246490000|2022-03-02 18:41:30|44565.4|44525.4|44559.9|44519.9|44565.4|44525.4|44559.9|44519.9|0
1646246500000|2022-03-02 18:41:40|44564.9|44524.9|44579.9|44539.9|44584.4|44544.4|44564.9|44524.9|22
1646246510000|2022-03-02 18:41:50|44584.4|44544.4|44575.4|44535.4|44584.4|44544.4|44570.4|44530.4|3
1646246520000|2022-03-02 18:42:00|44566.3|44526.3|44570.8|44530.8|44570.8|44530.8|44565.4|44525.4|3
1646246540000|2022-03-02 18:42:20|44575.4|44535.4|44575.4|44535.4|44575.4|44535.4|44575.4|44535.4|4
1646246550000|2022-03-02 18:42:30|44570.8|44530.8|44575.4|44535.4|44575.4|44535.4|44570.8|44530.8|3
1646246560000|2022-03-02 18:42:40|44570.8|44530.8|44570.4|44530.4|44570.8|44530.8|44570.4|44530.4|2
1646246570000|2022-03-02 18:42:50|44574.9|44534.9|44570.4|44530.4|44574.9|44534.9|44569.9|44529.9|6
1646246580000|2022-03-02 18:43:00|44574.4|44534.4|44579.9|44539.9|44579.9|44539.9|44569.9|44529.9|5
1646246590000|2022-03-02 18:43:10|44569.9|44529.9|44585.4|44545.4|44594.9|44554.9|44569.9|44529.9|17
1646246600000|2022-03-02 18:43:20|44589.9|44549.9|44589.9|44549.9|44589.9|44549.9|44589.9|44549.9|2
1646246610000|2022-03-02 18:43:30|44585.4|44545.4|44589.9|44549.9|44589.9|44549.9|44584.9|44544.9|0
1646246620000|2022-03-02 18:43:40|44584.9|44544.9|44603.9|44563.9|44604.9|44564.9|44584.9|44544.9|20
1646246630000|2022-03-02 18:43:50|44593.9|44553.9|44593.9|44553.9|44593.9|44553.9|44593.9|44553.9|3
1646246640000|2022-03-02 18:44:00|||||||||1
1646246650000|2022-03-02 18:44:10|44569.4|44529.4|44548.9|44508.9|44569.4|44529.4|44548.9|44508.9|7
1646246660000|2022-03-02 18:44:20|44549.4|44509.4|44548.9|44508.9|44549.4|44509.4|44548.9|44508.9|3
1646246670000|2022-03-02 18:44:30|44538.9|44498.9|44528.9|44488.9|44538.9|44498.9|44528.9|44488.9|5
1646246680000|2022-03-02 18:44:40|44538.9|44498.9|44558.4|44518.4|44558.4|44518.4|44534.4|44494.4|26
1646246690000|2022-03-02 18:44:50|44558.9|44518.9|44558.9|44518.9|44567.9|44527.9|44558.9|44518.9|4
1646246700000|2022-03-02 18:45:00|44553.9|44513.9|44568.4|44528.4|44568.4|44528.4|44553.4|44513.4|10
1646246710000|2022-03-02 18:45:10|44568.9|44528.9|44553.9|44513.9|44577.9|44537.9|44553.9|44513.9|9
1646246720000|2022-03-02 18:45:20|44558.9|44518.9|44558.9|44518.9|44558.9|44518.9|44558.9|44518.9|2
1646246730000|2022-03-02 18:45:30|44553.9|44513.9|44553.9|44513.9|44553.9|44513.9|44553.9|44513.9|0
1646246740000|2022-03-02 18:45:40|44554.4|44514.4|44564.4|44524.4|44568.9|44528.9|44554.4|44514.4|3
1646246750000|2022-03-02 18:45:50|44573.9|44533.9|44568.9|44528.9|44574.4|44534.4|44564.4|44524.4|3
1646246760000|2022-03-02 18:46:00|44563.9|44523.9|44558.9|44518.9|44563.9|44523.9|44558.9|44518.9|4
1646246770000|2022-03-02 18:46:10|44559.4|44519.4|44568.9|44528.9|44568.9|44528.9|44559.4|44519.4|3
1646246780000|2022-03-02 18:46:20|44558.9|44518.9|44554.4|44514.4|44559.4|44519.4|44554.4|44514.4|3
1646246790000|2022-03-02 18:46:30|44549.4|44509.4|44544.9|44504.9|44554.4|44514.4|44544.9|44504.9|5
1646246800000|2022-03-02 18:46:40|44549.4|44509.4|44553.9|44513.9|44554.9|44514.9|44549.4|44509.4|5
1646246810000|2022-03-02 18:46:50|44554.4|44514.4|44559.9|44519.9|44559.9|44519.9|44554.4|44514.4|2
1646246820000|2022-03-02 18:47:00|44558.9|44518.9|44573.9|44533.9|44574.4|44534.4|44558.9|44518.9|4
1646246830000|2022-03-02 18:47:10|44589.4|44549.4|44588.9|44548.9|44589.4|44549.4|44588.9|44548.9|8
1646246840000|2022-03-02 18:47:20|44589.4|44549.4|44569.9|44529.9|44594.4|44554.4|44569.9|44529.9|3
1646246850000|2022-03-02 18:47:30|44569.4|44529.4|44569.9|44529.9|44569.9|44529.9|44569.4|44529.4|1
1646246860000|2022-03-02 18:47:40|44569.8|44529.8|44569.4|44529.4|44569.8|44529.8|44564.8|44524.8|1
1646246870000|2022-03-02 18:47:50|44564.4|44524.4|44569.8|44529.8|44569.8|44529.8|44564.4|44524.4|1
1646246880000|2022-03-02 18:48:00|44574.4|44534.4|44569.8|44529.8|44574.4|44534.4|44569.4|44529.4|11
1646246890000|2022-03-02 18:48:10|44564.8|44524.8|44554.4|44514.4|44569.4|44529.4|44549.8|44509.8|5
1646246900000|2022-03-02 18:48:20|44558.9|44518.9|44573.9|44533.9|44573.9|44533.9|44558.9|44518.9|1
1646246910000|2022-03-02 18:48:30|44574.4|44534.4|44588.9|44548.9|44588.9|44548.9|44574.4|44534.4|5
1646246920000|2022-03-02 18:48:40|44583.9|44543.9|44588.4|44548.4|44588.4|44548.4|44583.9|44543.9|0
1646246930000|2022-03-02 18:48:50|44588.9|44548.9|44588.9|44548.9|44588.9|44548.9|44588.9|44548.9|0
1646246940000|2022-03-02 18:49:00|44594.4|44554.4|44598.9|44558.9|44604.4|44564.4|44588.9|44548.9|10
1646246950000|2022-03-02 18:49:10|44618.9|44578.9|44607.9|44567.9|44618.9|44578.9|44599.4|44559.4|26
1646246960000|2022-03-02 18:49:20|44603.4|44563.4|44588.9|44548.9|44603.4|44563.4|44588.9|44548.9|15
1646246970000|2022-03-02 18:49:30|44588.4|44548.4|44607.9|44567.9|44612.9|44572.9|44588.4|44548.4|16
1646246980000|2022-03-02 18:49:40|44612.4|44572.4|44598.9|44558.9|44612.9|44572.9|44598.4|44558.4|17
1646246990000|2022-03-02 18:49:50|44593.9|44553.9|44598.9|44558.9|44603.4|44563.4|44593.9|44553.9|16
1646247000000|2022-03-02 18:50:00|44603.9|44563.9|44598.9|44558.9|44603.9|44563.9|44598.9|44558.9|49
1646247010000|2022-03-02 18:50:10|44599.4|44559.4|44598.9|44558.9|44604.4|44564.4|44593.9|44553.9|5
1646247020000|2022-03-02 18:50:20|44599.4|44559.4|44584.4|44544.4|44603.9|44563.9|44584.4|44544.4|11
1646247030000|2022-03-02 18:50:30|44588.9|44548.9|44594.3|44554.3|44594.3|44554.3|44584.3|44544.3|17
1646247040000|2022-03-02 18:50:40|44593.9|44553.9|44603.9|44563.9|44603.9|44563.9|44588.9|44548.9|4
1646247060000|2022-03-02 18:51:00|44598.9|44558.9|44598.9|44558.9|44598.9|44558.9|44593.9|44553.9|7
1646247070000|2022-03-02 18:51:10|44603.4|44563.4|44657.9|44617.9|44657.9|44617.9|44603.4|44563.4|24
1646247080000|2022-03-02 18:51:20|44652.9|44612.9|44637.9|44597.9|44657.9|44617.9|44632.9|44592.9|27
1646247090000|2022-03-02 18:51:30|44628.9|44588.9|44628.9|44588.9|44637.9|44597.9|44627.9|44587.9|3
1646247100000|2022-03-02 18:51:40|44628.4|44588.4|44623.4|44583.4|44637.9|44597.9|44623.4|44583.4|1
1646247110000|2022-03-02 18:51:50|44633.4|44593.4|44628.4|44588.4|44637.9|44597.9|44623.4|44583.4|11
1646247120000|2022-03-02 18:52:00|44628.9|44588.9|44637.9|44597.9|44637.9|44597.9|44627.9|44587.9|2
1646247130000|2022-03-02 18:52:10|||||||||1
1646247140000|2022-03-02 18:52:20|44632.9|44592.9|44637.9|44597.9|44656.9|44616.9|44632.9|44592.9|33
1646247150000|2022-03-02 18:52:30|44632.9|44592.9|44632.9|44592.9|44632.9|44592.9|44632.9|44592.9|0
1646247160000|2022-03-02 18:52:40|44642.9|44602.9|44677.9|44637.9|44677.9|44637.9|44642.9|44602.9|9
1646247170000|2022-03-02 18:52:50|44673.4|44633.4|44667.9|44627.9|44673.4|44633.4|44667.9|44627.9|3
1646247180000|2022-03-02 18:53:00|44647.9|44607.9|44647.9|44607.9|44647.9|44607.9|44637.9|44597.9|3
1646247190000|2022-03-02 18:53:10|44657.4|44617.4|44672.9|44632.9|44672.9|44632.9|44657.4|44617.4|14
1646247200000|2022-03-02 18:53:20|44672.4|44632.4|44647.9|44607.9|44672.4|44632.4|44647.9|44607.9|1
1646247210000|2022-03-02 18:53:30|44652.4|44612.4|44677.9|44637.9|44682.4|44642.4|44652.4|44612.4|16
1646247220000|2022-03-02 18:53:40|44676.9|44636.9|44692.4|44652.4|44692.4|44652.4|44672.4|44632.4|16
1646247230000|2022-03-02 18:53:50|44691.9|44651.9|44686.9|44646.9|44691.9|44651.9|44686.9|44646.9|2
1646247240000|2022-03-02 18:54:00|44682.4|44642.4|44676.9|44636.9|44687.4|44647.4|44676.9|44636.9|2
1646247250000|2022-03-02 18:54:10|44672.4|44632.4|44686.9|44646.9|44686.9|44646.9|44672.4|44632.4|3
1646247260000|2022-03-02 18:54:20|44707.4|44667.4|44706.9|44666.9|44716.9|44676.9|44702.4|44662.4|17
1646247270000|2022-03-02 18:54:30|44687.4|44647.4|44687.4|44647.4|44687.4|44647.4|44687.4|44647.4|2
1646247280000|2022-03-02 18:54:40|44677.9|44637.9|44637.4|44597.4|44677.9|44637.9|44636.9|44596.9|43
1646247290000|2022-03-02 18:54:50|44641.9|44601.9|44656.9|44616.9|44656.9|44616.9|44627.4|44587.4|12
1646247300000|2022-03-02 18:55:00|44646.9|44606.9|44587.4|44547.4|44656.9|44616.9|44587.4|44547.4|15
1646247310000|2022-03-02 18:55:10|44588.4|44548.4|44601.9|44561.9|44606.9|44566.9|44588.4|44548.4|11
1646247320000|2022-03-02 18:55:20|44602.4|44562.4|44597.9|44557.9|44602.9|44562.9|44592.9|44552.9|32
1646247330000|2022-03-02 18:55:30|||||||||4
1646247340000|2022-03-02 18:55:40|44593.4|44553.4|44592.9|44552.9|44646.9|44606.9|44592.9|44552.9|92
1646247350000|2022-03-02 18:55:50|44592.4|44552.4|44597.4|44557.4|44597.9|44557.9|44592.4|44552.4|2
1646247360000|2022-03-02 18:56:00|44606.9|44566.9|44617.9|44577.9|44622.4|44582.4|44602.4|44562.4|16
1646247370000|2022-03-02 18:56:10|44617.4|44577.4|44621.9|44581.9|44622.4|44582.4|44612.4|44572.4|2
1646247380000|2022-03-02 18:56:20|44626.9|44586.9|44697.4|44657.4|44697.4|44657.4|44621.9|44581.9|10
1646247390000|2022-03-02 18:56:30|44692.9|44652.9|44687.9|44647.9|44692.9|44652.9|44677.9|44637.9|6
1646247400000|2022-03-02 18:56:40|44697.9|44657.9|44707.4|44667.4|44717.9|44677.9|44697.9|44657.9|6
1646247410000|2022-03-02 18:56:50|44707.9|44667.9|44702.9|44662.9|44722.4|44682.4|44697.4|44657.4|23
1646247420000|2022-03-02 18:57:00|44707.4|44667.4|44697.9|44657.9|44712.4|44672.4|44692.9|44652.9|2
1646247430000|2022-03-02 18:57:10|44702.9|44662.9|44697.9|44657.9|44707.9|44667.9|44697.9|44657.9|28
1646247440000|2022-03-02 18:57:20|44706.9|44666.9|44707.9|44667.9|44707.9|44667.9|44693.3|44653.3|6
1646247450000|2022-03-02 18:57:30|44697.4|44657.4|44697.4|44657.4|44711.4|44671.4|44697.4|44657.4|41
1646247460000|2022-03-02 18:57:40|44692.9|44652.9|44686.9|44646.9|44697.4|44657.4|44686.9|44646.9|7
1646247470000|2022-03-02 18:57:50|44667.9|44627.9|44667.9|44627.9|44667.9|44627.9|44667.4|44627.4|0
1646247480000|2022-03-02 18:58:00|44672.4|44632.4|44681.9|44641.9|44696.9|44656.9|44672.4|44632.4|34
1646247490000|2022-03-02 18:58:10|44686.4|44646.4|44701.4|44661.4|44701.4|44661.4|44685.9|44645.9|16
1646247500000|2022-03-02 18:58:20|44692.4|44652.4|44711.4|44671.4|44715.9|44675.9|44686.4|44646.4|40
1646247510000|2022-03-02 18:58:30|44715.9|44675.9|44715.9|44675.9|44715.9|44675.9|44701.4|44661.4|28
1646247520000|2022-03-02 18:58:40|44720.4|44680.4|44715.9|44675.9|44720.4|44680.4|44715.4|44675.4|0
1646247530000|2022-03-02 18:58:50|44715.4|44675.4|44715.4|44675.4|44715.4|44675.4|44715.4|44675.4|0
1646247540000|2022-03-02 18:59:00|44710.4|44670.4|44720.4|44680.4|44720.4|44680.4|44710|44670|4
1646247550000|2022-03-02 18:59:10|44745|44705|44748.5|44708.5|44754|44714|44745|44705|36
1646247560000|2022-03-02 18:59:20|44744|44704|44733.5|44693.5|44744|44704|44729.5|44689.5|5
1646247570000|2022-03-02 18:59:30|44734|44694|44756.6|44716.6|44776.6|44736.6|44734|44694|148
1646247580000|2022-03-02 18:59:40|44753|44713|44752|44712|44780.1|44740.1|44752|44712|137
1646247590000|2022-03-02 18:59:50|44747|44707|44768.2|44728.2|44779.2|44739.2|44747|44707|61
1646247600000|2022-03-02 19:00:00|44759.2|44719.2|44770.1|44730.1|44789.6|44749.6|44759.2|44719.2|68
1646247610000|2022-03-02 19:00:10|44765.1|44725.1|44779.1|44739.1|44779.1|44739.1|44750.1|44710.1|34
1646247620000|2022-03-02 19:00:20|44775.6|44735.6|44751.1|44711.1|44775.6|44735.6|44746.1|44706.1|17
1646247630000|2022-03-02 19:00:30|44741.6|44701.6|44746.6|44706.6|44756.1|44716.1|44741.6|44701.6|36
1646247640000|2022-03-02 19:00:40|44761.6|44721.6|44736.6|44696.6|44762|44722|44735.6|44695.6|8
1646247650000|2022-03-02 19:00:50|44735.6|44695.6|44731.1|44691.1|44737|44697|44731.1|44691.1|3
1646247660000|2022-03-02 19:01:00|44731.6|44691.6|44737|44697|44746.6|44706.6|44731.6|44691.6|3
1646247670000|2022-03-02 19:01:10|44742|44702|44751.6|44711.6|44751.6|44711.6|44737|44697|7
1646247680000|2022-03-02 19:01:20|44741.6|44701.6|44762|44722|44762|44722|44732|44692|11
1646247690000|2022-03-02 19:01:30|44756.6|44716.6|44762|44722|44766.6|44726.6|44756.6|44716.6|14
1646247700000|2022-03-02 19:01:40|44761.1|44721.1|44757.5|44717.5|44761.1|44721.1|44746.6|44706.6|33
1646247710000|2022-03-02 19:01:50|44752|44712|44761.1|44721.1|44766.1|44726.1|44752|44712|28
1646247720000|2022-03-02 19:02:00|44765.6|44725.6|44760.1|44720.1|44770.6|44730.6|44750.6|44710.6|14
1646247730000|2022-03-02 19:02:10|44760.6|44720.6|44760.1|44720.1|44760.6|44720.6|44760.1|44720.1|2
1646247740000|2022-03-02 19:02:20|44770.1|44730.1|44760.1|44720.1|44770.1|44730.1|44760.1|44720.1|6
1646247750000|2022-03-02 19:02:30|44764.6|44724.6|44760.1|44720.1|44770.1|44730.1|44760.1|44720.1|7
1646247760000|2022-03-02 19:02:40|44755.6|44715.6|44750.6|44710.6|44755.6|44715.6|44750.6|44710.6|1
1646247770000|2022-03-02 19:02:50|44751.1|44711.1|44741.1|44701.1|44751.1|44711.1|44741.1|44701.1|0
1646247780000|2022-03-02 19:03:00|44741.5|44701.5|44736.5|44696.5|44741.5|44701.5|44736.1|44696.1|0
1646247790000|2022-03-02 19:03:10|44732|44692|44735.6|44695.6|44735.6|44695.6|44731.1|44691.1|4
1646247800000|2022-03-02 19:03:20|44712|44672|44723|44683|44736.1|44696.1|44711.5|44671.5|24
1646247810000|2022-03-02 19:03:30|44722|44682|44712|44672|44722|44682|44707|44667|6
1646247820000|2022-03-02 19:03:40|44717|44677|44717|44677|44717|44677|44717|44677|0
1646247830000|2022-03-02 19:03:50|44712|44672|44712|44672|44712|44672|44707|44667|8
1646247840000|2022-03-02 19:04:00|44707.5|44667.5|44726.1|44686.1|44736.1|44696.1|44707.5|44667.5|123
1646247850000|2022-03-02 19:04:10|44735.6|44695.6|44761.1|44721.1|44761.1|44721.1|44730.6|44690.6|12
1646247860000|2022-03-02 19:04:20|44762|44722|44781.1|44741.1|44781.1|44741.1|44751.5|44711.5|13
1646247870000|2022-03-02 19:04:30|44776.1|44736.1|44781|44741|44781|44741|44771.1|44731.1|1
1646247880000|2022-03-02 19:04:40|44776.5|44736.5|44771.5|44731.5|44776.5|44736.5|44771|44731|1
1646247890000|2022-03-02 19:04:50|44772|44732|44737.5|44697.5|44776.5|44736.5|44727.5|44687.5|19
1646247900000|2022-03-02 19:05:00|44737|44697|44752|44712|44756.5|44716.5|44737|44697|48
1646247910000|2022-03-02 19:05:10|44743|44703|44737.5|44697.5|44747.5|44707.5|44737.5|44697.5|41
1646247920000|2022-03-02 19:05:20|44737|44697|44732|44692|44747|44707|44727|44687|23
1646247930000|2022-03-02 19:05:30|44737|44697|44737|44697|44737|44697|44737|44697|0
1646247940000|2022-03-02 19:05:40|44727.5|44687.5|44707|44667|44727.5|44687.5|44707|44667|15
1646247950000|2022-03-02 19:05:50|44707.5|44667.5|44657.5|44617.5|44707.5|44667.5|44657.5|44617.5|19
1646247960000|2022-03-02 19:06:00|44667.5|44627.5|44667.5|44627.5|44682|44642|44667|44627|16
1646247970000|2022-03-02 19:06:10|44667|44627|44657|44617|44667.5|44627.5|44657|44617|8
1646247980000|2022-03-02 19:06:20|44661.5|44621.5|44667|44627|44667|44627|44647.5|44607.5|18
1646247990000|2022-03-02 19:06:30|44662|44622|44663|44623|44667.5|44627.5|44662|44622|7
1646248000000|2022-03-02 19:06:40|44668|44628|44653|44613|44668|44628|44652|44612|12
1646248010000|2022-03-02 19:06:50|44648.5|44608.5|44647.5|44607.5|44652.5|44612.5|44647.5|44607.5|13
1646248020000|2022-03-02 19:07:00|44643|44603|44653|44613|44658|44618|44642.5|44602.5|20
1646248030000|2022-03-02 19:07:10|44648.4|44608.4|44672|44632|44672|44632|44648|44608|38
1646248040000|2022-03-02 19:07:20|44672.5|44632.5|44643|44603|44672.5|44632.5|44642.5|44602.5|10
1646248050000|2022-03-02 19:07:30|44642.5|44602.5|44623.9|44583.9|44647.5|44607.5|44623.4|44583.4|8
1646248060000|2022-03-02 19:07:40|44623.4|44583.4|44633.9|44593.9|44634.4|44594.4|44623|44583|15
1646248070000|2022-03-02 19:07:50|44629.4|44589.4|44628.9|44588.9|44634.4|44594.4|44628.9|44588.9|3
1646248080000|2022-03-02 19:08:00|44624.4|44584.4|44633.4|44593.4|44633.9|44593.9|44624.4|44584.4|5
1646248090000|2022-03-02 19:08:10|44633|44593|44629.4|44589.4|44633|44593|44628.4|44588.4|9
1646248100000|2022-03-02 19:08:20|44658.9|44618.9|44659.4|44619.4|44659.4|44619.4|44653.9|44613.9|5
1646248110000|2022-03-02 19:08:30|44649.9|44609.9|44654.9|44614.9|44659.4|44619.4|44644.4|44604.4|13
1646248120000|2022-03-02 19:08:40|44654.4|44614.4|44649.4|44609.4|44664.4|44624.4|44643.9|44603.9|15
1646248130000|2022-03-02 19:08:50|44649.9|44609.9|44654.9|44614.9|44654.9|44614.9|44649.9|44609.9|16
1646248140000|2022-03-02 19:09:00|44653.9|44613.9|44675.4|44635.4|44675.4|44635.4|44653.9|44613.9|8
1646248150000|2022-03-02 19:09:10|44684.9|44644.9|44664.9|44624.9|44684.9|44644.9|44664.9|44624.9|8
1646248160000|2022-03-02 19:09:20|44679.9|44639.9|44674.9|44634.9|44679.9|44639.9|44674.9|44634.9|9
1646248170000|2022-03-02 19:09:30|44670.4|44630.4|44645.4|44605.4|44674.9|44634.9|44640.8|44600.8|59
1646248180000|2022-03-02 19:09:40|44645.8|44605.8|44650.4|44610.4|44650.8|44610.8|44645.4|44605.4|7
1646248190000|2022-03-02 19:09:50|44650.8|44610.8|44650.8|44610.8|44650.8|44610.8|44650.4|44610.4|15
1646248200000|2022-03-02 19:10:00|44650.4|44610.4|44656.3|44616.3|44685.8|44645.8|44650.4|44610.4|16
1646248210000|2022-03-02 19:10:10|44651.8|44611.8|44671.3|44631.3|44681.3|44641.3|44651.3|44611.3|24
1646248220000|2022-03-02 19:10:20|44666.8|44626.8|44621.8|44581.8|44666.8|44626.8|44621.8|44581.8|35
1646248230000|2022-03-02 19:10:30|44631.3|44591.3|44636.8|44596.8|44646.8|44606.8|44631.3|44591.3|29
1646248240000|2022-03-02 19:10:40|44641.3|44601.3|44641.8|44601.8|44641.8|44601.8|44641.3|44601.3|9
1646248250000|2022-03-02 19:10:50|44652.3|44612.3|44648.7|44608.7|44652.3|44612.3|44633.7|44593.7|22
1646248260000|2022-03-02 19:11:00|44648.3|44608.3|44658.7|44618.7|44668.3|44628.3|44648.3|44608.3|5
1646248270000|2022-03-02 19:11:10|44658.3|44618.3|44678.7|44638.7|44688.3|44648.3|44658.3|44618.3|35
1646248280000|2022-03-02 19:11:20|44683.3|44643.3|44688.7|44648.7|44708.7|44668.7|44683.3|44643.3|13
1646248290000|2022-03-02 19:11:30|44679.2|44639.2|44693.3|44653.3|44693.3|44653.3|44678.7|44638.7|18
1646248300000|2022-03-02 19:11:40|44698.3|44658.3|44688.7|44648.7|44698.3|44658.3|44687.8|44647.8|14
1646248310000|2022-03-02 19:11:50|44693.3|44653.3|44688.7|44648.7|44693.3|44653.3|44688.3|44648.3|3
1646248320000|2022-03-02 19:12:00|44679.2|44639.2|44678.7|44638.7|44683.7|44643.7|44678.7|44638.7|20
1646248330000|2022-03-02 19:12:10|44674.2|44634.2|44668.7|44628.7|44674.2|44634.2|44658.7|44618.7|21
1646248340000|2022-03-02 19:12:20|44664.2|44624.2|44668.7|44628.7|44673.2|44633.2|44658.7|44618.7|27
1646248350000|2022-03-02 19:12:30|44663.7|44623.7|44654.7|44614.7|44664.2|44624.2|44644.2|44604.2|22
1646248360000|2022-03-02 19:12:40|44654.2|44614.2|44664.7|44624.7|44679.7|44639.7|44654.2|44614.2|14
1646248370000|2022-03-02 19:12:50|44664.2|44624.2|44668.7|44628.7|44673.7|44633.7|44658.7|44618.7|13
1646248380000|2022-03-02 19:13:00|44664.2|44624.2|44663.7|44623.7|44664.2|44624.2|44648.7|44608.7|60
1646248390000|2022-03-02 19:13:10|44662.8|44622.8|44648.7|44608.7|44662.8|44622.8|44633.7|44593.7|81
1646248400000|2022-03-02 19:13:20|44653.7|44613.7|44658.7|44618.7|44663.2|44623.2|44648.7|44608.7|58
1646248410000|2022-03-02 19:13:30|44663.7|44623.7|44639.7|44599.7|44683.7|44643.7|44634.7|44594.7|80
1646248420000|2022-03-02 19:13:40|44624.7|44584.7|44629.7|44589.7|44639.7|44599.7|44624.2|44584.2|95
1646248430000|2022-03-02 19:13:50|44634.2|44594.2|44659.2|44619.2|44683.2|44643.2|44629.2|44589.2|84
1646248440000|2022-03-02 19:14:00|44678.7|44638.7|44786.8|44746.8|44786.8|44746.8|44678.7|44638.7|166
1646248450000|2022-03-02 19:14:10|44787.3|44747.3|44757.8|44717.8|44787.3|44747.3|44710.8|44670.8|153
1646248460000|2022-03-02 19:14:20|44752.8|44712.8|44801.8|44761.8|44832.8|44792.8|44752.8|44712.8|113
1646248470000|2022-03-02 19:14:30|44802.3|44762.3|44787.3|44747.3|44842.8|44802.8|44767.8|44727.8|138
1646248480000|2022-03-02 19:14:40|44801.8|44761.8|44782.8|44742.8|44802.3|44762.3|44763.7|44723.7|168
1646248490000|2022-03-02 19:14:50|44787.8|44747.8|44802.8|44762.8|44807.3|44767.3|44732.8|44692.8|125
1646248500000|2022-03-02 19:15:00|44797.8|44757.8|44786.8|44746.8|44797.8|44757.8|44747.7|44707.7|72
1646248510000|2022-03-02 19:15:10|44787.3|44747.3|44811.8|44771.8|44826.8|44786.8|44786.8|44746.8|17
1646248520000|2022-03-02 19:15:20|44820.8|44780.8|44861.8|44821.8|44861.8|44821.8|44820.8|44780.8|21
1646248530000|2022-03-02 19:15:30|44846.8|44806.8|44846.8|44806.8|44871.8|44831.8|44841.8|44801.8|38
1646248540000|2022-03-02 19:15:40|44842.3|44802.3|44851.3|44811.3|44851.3|44811.3|44831.3|44791.3|19
1646248550000|2022-03-02 19:15:50|44846.3|44806.3|44846.8|44806.8|44851.3|44811.3|44841.8|44801.8|4
1646248560000|2022-03-02 19:16:00|44851.3|44811.3|44832.7|44792.7|44851.3|44811.3|44832.7|44792.7|14
1646248570000|2022-03-02 19:16:10|44826.8|44786.8|44846.8|44806.8|44856.8|44816.8|44821.8|44781.8|6
1646248580000|2022-03-02 19:16:20|44842.3|44802.3|44856.8|44816.8|44856.8|44816.8|44836.8|44796.8|5
1646248590000|2022-03-02 19:16:30|44857.3|44817.3|44857.3|44817.3|44862.3|44822.3|44852.3|44812.3|1
1646248600000|2022-03-02 19:16:40|44856.8|44816.8|44891.3|44851.3|44900.8|44860.8|44856.8|44816.8|24
1646248610000|2022-03-02 19:16:50|44887.3|44847.3|44876.3|44836.3|44891.3|44851.3|44876.3|44836.3|19
1646248620000|2022-03-02 19:17:00|44875.8|44835.8|44846.8|44806.8|44876.8|44836.8|44846.8|44806.8|11
1646248630000|2022-03-02 19:17:10|44851.8|44811.8|44841.8|44801.8|44851.8|44811.8|44841.8|44801.8|1
1646248640000|2022-03-02 19:17:20|44847.3|44807.3|44846.8|44806.8|44861.8|44821.8|44846.8|44806.8|22
1646248650000|2022-03-02 19:17:30|44851.3|44811.3|44831.8|44791.8|44861.8|44821.8|44817.2|44777.2|17
1646248660000|2022-03-02 19:17:40|44827.2|44787.2|44837.2|44797.2|44847.2|44807.2|44826.8|44786.8|16
1646248670000|2022-03-02 19:17:50|44837.7|44797.7|44886.8|44846.8|44886.8|44846.8|44837.7|44797.7|5
1646248680000|2022-03-02 19:18:00|44882.2|44842.2|44901.8|44861.8|44906.8|44866.8|44877.7|44837.7|15
1646248690000|2022-03-02 19:18:10|44906.3|44866.3|44896.3|44856.3|44907.2|44867.2|44886.8|44846.8|7
1646248700000|2022-03-02 19:18:20|44896.8|44856.8|44862.2|44822.2|44896.8|44856.8|44857.7|44817.7|4
1646248710000|2022-03-02 19:18:30|44857.7|44817.7|44867.7|44827.7|44867.7|44827.7|44853.2|44813.2|13
1646248720000|2022-03-02 19:18:40|44872.7|44832.7|44862.7|44822.7|44882.7|44842.7|44862.7|44822.7|4
1646248730000|2022-03-02 19:18:50|44858.2|44818.2|44857.2|44817.2|44866.8|44826.8|44852.2|44812.2|20
1646248740000|2022-03-02 19:19:00|44857.7|44817.7|44877.7|44837.7|44882.2|44842.2|44857.7|44817.7|25
1646248750000|2022-03-02 19:19:10|44877.2|44837.2|44896.8|44856.8|44901.3|44861.3|44876.8|44836.8|10
1646248760000|2022-03-02 19:19:20|44887.7|44847.7|44856.3|44816.3|44887.7|44847.7|44851.8|44811.8|46
1646248770000|2022-03-02 19:19:30|44860.8|44820.8|44847.2|44807.2|44866.3|44826.3|44847.2|44807.2|47
1646248780000|2022-03-02 19:19:40|44847.7|44807.7|44856.8|44816.8|44861.8|44821.8|44846.8|44806.8|46
1646248790000|2022-03-02 19:19:50|44866.8|44826.8|44882.2|44842.2|44882.2|44842.2|44846.3|44806.3|31
1646269200000|2022-03-03 01:00:00|44854|44814|44976.6|44936.6|45099|45059|44844.5|44788.5|68
1646269210000|2022-03-03 01:00:10|44981.6|44901.6|44899.6|44859.6|44992.1|44901.6|44899.6|44859.6|60
1646269220000|2022-03-03 01:00:20|44890.6|44850.6|44996.1|44956.1|44996.1|44956.1|44884.6|44844.6|19
1646269230000|2022-03-03 01:00:30|44991.6|44951.6|44989.1|44949.1|44993.6|44953.6|44953.6|44913.6|34
1646269240000|2022-03-03 01:00:40|44984.1|44944.1|45024.6|44984.6|45033.6|44993.6|44984.1|44944.1|22
1646269250000|2022-03-03 01:00:50|45019.1|44979.1|45044.6|44964.6|45045.1|44980.6|45000.1|44960.1|16
1646269260000|2022-03-03 01:01:00|45040.1|44960.1|45076.1|44996.1|45076.1|45010.6|45035.6|44960.1|3
1646269270000|2022-03-03 01:01:10|45076.6|44996.6|45030.1|44990.1|45076.6|45000.6|45030.1|44990.1|9
1646269280000|2022-03-03 01:01:20|45025.6|44985.6|44970.6|44930.6|45030.1|44990.1|44967.1|44927.1|2
1646269290000|2022-03-03 01:01:30|44966.1|44926.1|45035.1|44995.1|45039.6|44999.6|44961.6|44921.6|5
1646269300000|2022-03-03 01:01:40|45030.6|44990.6|44986.1|44946.1|45035.1|44995.1|44986.1|44946.1|6
1646269310000|2022-03-03 01:01:50|44981.6|44941.6|45018.6|44978.6|45018.6|44978.6|44961.6|44921.6|13
1646269320000|2022-03-03 01:02:00|45009.6|44969.6|45005.6|44965.6|45018.6|44978.6|44990.6|44950.6|9
1646269330000|2022-03-03 01:02:10|44992.1|44952.1|45016.1|44976.1|45021.1|44981.1|44992.1|44952.1|2
1646269340000|2022-03-03 01:02:20|45020.6|44980.6|45054.6|44974.6|45054.6|44985.1|45020.6|44974.6|1
1646269350000|2022-03-03 01:02:30|44976.6|44936.6|45015.1|44975.1|45025.1|44975.1|44956.6|44916.6|12
1646269360000|2022-03-03 01:02:40|45019.6|44979.6|45065.1|45025.1|45078.6|45038.6|45019.6|44979.6|7
1646269370000|2022-03-03 01:02:50|45065.6|45025.6|45021.1|44981.1|45065.6|45025.6|45017.1|44977.1|2
1646269380000|2022-03-03 01:03:00|45021.6|44981.6|45026.1|44986.1|45030.6|44990.6|45016.6|44976.6|2
1646269390000|2022-03-03 01:03:10|45031.1|44991.1|45011.1|44971.1|45031.1|44991.1|45005.1|44965.1|0
1646269400000|2022-03-03 01:03:20|45010.6|44970.6|45011.1|44971.1|45011.1|44971.1|45010.6|44970.6|0
1646269410000|2022-03-03 01:03:30|45025.1|44985.1|44991.6|44951.6|45025.1|44985.1|44976.6|44936.6|5
1646269420000|2022-03-03 01:03:40|44991.1|44951.1|44994.6|44954.6|45005.1|44965.1|44991.1|44951.1|1
1646269430000|2022-03-03 01:03:50|44989.6|44949.6|45015.1|44975.1|45020.6|44980.6|44989.6|44949.6|0
1646269440000|2022-03-03 01:04:00|45015.6|44975.6|44986.6|44946.6|45020.6|44980.6|44976.6|44936.6|8
1646269450000|2022-03-03 01:04:10|44991.6|44951.6|45006.1|44966.1|45025.1|44985.1|44991.6|44951.6|0
1646269460000|2022-03-03 01:04:20|45006.6|44966.6|44976.6|44936.6|45006.6|44966.6|44976.6|44936.6|0
1646269470000|2022-03-03 01:04:30|44981.6|44941.6|45020.1|44980.1|45020.1|44980.1|44976.6|44936.6|2
1646269480000|2022-03-03 01:04:40|45020.6|44980.6|45020.6|44980.6|45020.6|44980.6|45020.6|44980.6|0
1646269490000|2022-03-03 01:04:50|45025.1|44985.1|45026.1|44986.1|45026.1|44986.1|45016.1|44976.1|0
1646269500000|2022-03-03 01:05:00|45021.6|44981.6|45021.1|44981.1|45031.1|44991.1|45011.6|44971.6|5
1646269510000|2022-03-03 01:05:10|45020.6|44980.6|45002.1|44962.1|45020.6|44980.6|45002.1|44962.1|2
1646269520000|2022-03-03 01:05:20|45005.6|44965.6|45001.1|44961.1|45005.6|44965.6|45001.1|44961.1|2
1646269530000|2022-03-03 01:05:30|45000.6|44960.6|44976.6|44936.6|45000.6|44960.6|44976.6|44936.6|3
1646269540000|2022-03-03 01:05:40|44981.1|44941.1|44981.6|44941.6|44981.6|44941.6|44981.1|44941.1|1
1646269550000|2022-03-03 01:05:50|44986.6|44946.6|44986.6|44946.6|44986.6|44946.6|44986.6|44946.6|0
1646269560000|2022-03-03 01:06:00|44981.6|44941.6|44991.6|44951.6|44991.6|44951.6|44981.6|44941.6|3
1646269570000|2022-03-03 01:06:10|44987.1|44947.1|44986.1|44946.1|44987.1|44947.1|44986.1|44946.1|0
1646269580000|2022-03-03 01:06:20|44977.1|44937.1|44936.6|44896.6|44977.1|44937.1|44936.6|44896.6|2
1646269590000|2022-03-03 01:06:30|44941.1|44901.1|44936.6|44896.6|44941.1|44901.1|44936.6|44896.6|1
1646269600000|2022-03-03 01:06:40|44946.6|44906.6|44960.5|44920.5|44961.1|44921.1|44946.6|44906.6|2
1646269610000|2022-03-03 01:06:50|44965|44925|44965.5|44925.5|44965.5|44925.5|44960.5|44920.5|0
1646269620000|2022-03-03 01:07:00|44970|44930|45000|44960|45005|44965|44970|44930|5
1646269630000|2022-03-03 01:07:10|44985.5|44945.5|44981.6|44941.6|44990.5|44950.5|44981.6|44941.6|3
1646269640000|2022-03-03 01:07:20|44977.1|44937.1|44991|44951|44991|44951|44976.6|44936.6|1
1646269650000|2022-03-03 01:07:30|44991.6|44951.6|44971.6|44931.6|44991.6|44951.6|44971.6|44931.6|0
1646269660000|2022-03-03 01:07:40|44967.1|44927.1|44971.6|44931.6|44971.6|44931.6|44966.6|44926.6|1
1646269670000|2022-03-03 01:07:50|44976.6|44936.6|44991.6|44951.6|45000.5|44960.5|44976.6|44936.6|1
1646269680000|2022-03-03 01:08:00|44996|44956|45006|44966|45025|44985|44991.6|44951.6|3
1646269690000|2022-03-03 01:08:10|45001.5|44961.5|44996|44956|45001.5|44961.5|44996|44956|0
1646269700000|2022-03-03 01:08:20|44991.5|44951.5|44996|44956|44996|44956|44986.5|44946.5|1
1646269710000|2022-03-03 01:08:30|45000.5|44960.5|44981.5|44941.5|45000.5|44960.5|44981.5|44941.5|1
1646269720000|2022-03-03 01:08:40|44981|44941|44976|44936|44981|44941|44976|44936|0
1646269730000|2022-03-03 01:08:50|44980.5|44940.5|45001|44961|45005.5|44965.5|44980.5|44940.5|1
1646269740000|2022-03-03 01:09:00|44996.5|44956.5|44965.5|44925.5|44996.5|44956.5|44961|44921|1
1646269750000|2022-03-03 01:09:10|44961|44921|44946|44906|44961|44921|44941.5|44901.5|1
1646269760000|2022-03-03 01:09:20|44946.5|44906.5|44936.5|44896.5|44956|44916|44936.5|44896.5|0
1646269770000|2022-03-03 01:09:30|44941|44901|44936.5|44896.5|44941|44901|44936.5|44896.5|1
1646269780000|2022-03-03 01:09:40|44941|44901|44922|44882|44941|44901|44922|44882|1
1646269790000|2022-03-03 01:09:50|44926.5|44886.5|44936|44896|44936|44896|44926.5|44886.5|1
1646269800000|2022-03-03 01:10:00|44940.5|44900.5|44925.5|44885.5|44940.5|44900.5|44921|44881|6
1646269810000|2022-03-03 01:10:10|44926|44886|44931.5|44891.5|44945|44905|44926|44886|3
1646269820000|2022-03-03 01:10:20|44936|44896|44946|44906|44955.5|44915.5|44936|44896|0
1646269830000|2022-03-03 01:10:30|44950.5|44910.5|44946|44906|44950.5|44910.5|44946|44906|1
1646269840000|2022-03-03 01:10:40|44950.5|44910.5|44946|44906|44955.5|44915.5|44946|44906|0
1646269850000|2022-03-03 01:10:50|44955.5|44915.5|44965|44925|44965|44925|44945.5|44905.5|1
1646269860000|2022-03-03 01:11:00|44955|44915|44960|44920|44960|44920|44955|44915|2
1646269870000|2022-03-03 01:11:10|44955.5|44915.5|44950.5|44910.5|44960.5|44920.5|44946|44906|0
1646269880000|2022-03-03 01:11:20|44955|44915|44940.5|44900.5|44955|44915|44931.5|44891.5|2
1646269890000|2022-03-03 01:11:30|44941.5|44901.5|44931.5|44891.5|44941.5|44901.5|44922.5|44882.5|2
1646269900000|2022-03-03 01:11:40|44936|44896|44931.5|44891.5|44936|44896|44931.5|44891.5|1
1646269910000|2022-03-03 01:11:50|44927|44887|44931.5|44891.5|44931.5|44891.5|44926|44886|0
1646269920000|2022-03-03 01:12:00|44927|44887|44959|44919|44959|44919|44926.5|44886.5|4
1646269930000|2022-03-03 01:12:10|44960.5|44920.5|44965|44925|44965|44925|44960.5|44920.5|0
1646269940000|2022-03-03 01:12:20|44960.5|44920.5|44960.5|44920.5|44960.5|44920.5|44956|44916|0
1646269950000|2022-03-03 01:12:30|44956|44916|44955.5|44915.5|44960.5|44920.5|44955.5|44915.5|0
1646269960000|2022-03-03 01:12:40|44955|44915|44955.5|44915.5|44955.5|44915.5|44955|44915|0
1646269970000|2022-03-03 01:12:50|44951|44911|44994|44954|44994|44954|44951|44911|2
1646269980000|2022-03-03 01:13:00|44999|44959|45024|44984|45024|44984|44999|44959|5
1646269990000|2022-03-03 01:13:10|45033|44993|45024|44984|45033.5|44993.5|45024|44984|2
1646270000000|2022-03-03 01:13:20|45023.5|44983.5|45014|44974|45023.5|44983.5|45014|44974|1
1646270010000|2022-03-03 01:13:30|45009|44969|44990.5|44950.5|45018|44978|44990.5|44950.5|2
1646270020000|2022-03-03 01:13:40|44985|44945|44985|44945|44985|44945|44985|44945|0
1646270040000|2022-03-03 01:14:00|44980.5|44940.5|44989.5|44949.5|44989.5|44949.5|44975.5|44935.5|4
1646270050000|2022-03-03 01:14:10|44990|44950|45004|44964|45004|44964|44990|44950|2
1646270060000|2022-03-03 01:14:20|44999.5|44959.5|44985|44945|44999.5|44959.5|44985|44945|3
1646270080000|2022-03-03 01:14:40|44980.5|44940.5|44975|44935|44980.5|44940.5|44975|44935|2
1646270090000|2022-03-03 01:14:50|44979.5|44939.5|44956|44916|44979.5|44939.5|44955.5|44915.5|2
1646270100000|2022-03-03 01:15:00|44955.5|44915.5|45003.5|44963.5|45003.5|44963.5|44955.5|44915.5|8
1646270110000|2022-03-03 01:15:10|44994.5|44954.5|44994.5|44954.5|44994.5|44954.5|44994.5|44954.5|1
1646270120000|2022-03-03 01:15:20|44994|44954|45038|44998|45042.5|45002.5|44994|44954|26
1646270130000|2022-03-03 01:15:30|45033|44993|45018|44978|45033|44993|45018|44978|3
1646270140000|2022-03-03 01:15:40|45018.5|44978.5|45017.5|44977.5|45018.5|44978.5|45017.5|44977.5|0
1646270160000|2022-03-03 01:16:00|45022|44982|45012.5|44972.5|45022.5|44982.5|45008|44968|2
1646270170000|2022-03-03 01:16:10|45013|44973|45013|44973|45013|44973|45013|44973|0
1646270180000|2022-03-03 01:16:20|45008.5|44968.5|44954.5|44914.5|45008.5|44968.5|44954.5|44914.5|3
1646270190000|2022-03-03 01:16:30|44944.5|44904.5|44944.5|44904.5|44944.5|44904.5|44944.5|44904.5|0
1646270200000|2022-03-03 01:16:40|44949|44909|44964.5|44924.5|44964.5|44924.5|44949|44909|0
1646270210000|2022-03-03 01:16:50|44973.5|44933.5|44969.5|44929.5|44973.5|44933.5|44964.5|44924.5|1
1646270220000|2022-03-03 01:17:00|44965|44925|44954.5|44914.5|44965|44925|44954.5|44914.5|3
1646270230000|2022-03-03 01:17:10|44973.5|44933.5|44973.5|44933.5|44973.5|44933.5|44973.5|44933.5|1
1646270240000|2022-03-03 01:17:20|44974.5|44934.5|44974.5|44934.5|44974.5|44934.5|44974.5|44934.5|0
1646270250000|2022-03-03 01:17:30|44970|44930|44964.5|44924.5|44970|44930|44964.5|44924.5|0
1646270260000|2022-03-03 01:17:40|44969|44929|44959.5|44919.5|44994|44954|44959.5|44919.5|3
1646270270000|2022-03-03 01:17:50|44954.5|44914.5|44959|44919|44959.5|44919.5|44954.5|44914.5|2
1646270280000|2022-03-03 01:18:00|44974|44934|44979|44939|44987.4|44947.4|44969|44929|5
1646270290000|2022-03-03 01:18:10|44987.4|44947.4|44974|44934|44987.4|44947.4|44974|44934|19
1646270300000|2022-03-03 01:18:20|44978.5|44938.5|44974|44934|44978.5|44938.5|44973.5|44933.5|0
1646270310000|2022-03-03 01:18:30|44969|44929|44964.5|44924.5|44969|44929|44964.5|44924.5|6
1646270320000|2022-03-03 01:18:40|44964|44924|44954|44914|44964|44924|44954|44914|1
1646270330000|2022-03-03 01:18:50|44949|44909|44962.9|44922.9|44967.4|44927.4|44949|44909|3
1646270340000|2022-03-03 01:19:00|44958.5|44918.5|44963.5|44923.5|44963.5|44923.5|44958.5|44918.5|10
1646270350000|2022-03-03 01:19:10|44953.5|44913.5|44962.9|44922.9|44962.9|44922.9|44953.5|44913.5|15
1646270360000|2022-03-03 01:19:20|44953.5|44913.5|44972.9|44932.9|44972.9|44932.9|44953.5|44913.5|1
1646270370000|2022-03-03 01:19:30|44964|44924|44954.5|44914.5|44964.5|44924.5|44954|44914|9
1646270380000|2022-03-03 01:19:40|44950|44910|44940.5|44900.5|44954.5|44914.5|44940.5|44900.5|0
1646270390000|2022-03-03 01:19:50|44940|44900|44900.5|44860.5|44940|44900|44895.5|44855.5|3
1646270400000|2022-03-03 01:20:00|44905|44865|44910.5|44870.5|44914.5|44874.5|44905|44865|0
1646270410000|2022-03-03 01:20:10|44915|44875|44915|44875|44915|44875|44915|44875|0
1646270420000|2022-03-03 01:20:20|44910.5|44870.5|44905.5|44865.5|44915|44875|44905.5|44865.5|4
1646270430000|2022-03-03 01:20:30|44905|44865|44895|44855|44905|44865|44885|44845|3
1646270440000|2022-03-03 01:20:40|44886|44846|44885|44845|44886|44846|44885|44845|1
1646270450000|2022-03-03 01:20:50|44889.5|44849.5|44889.5|44849.5|44889.5|44849.5|44889.5|44849.5|0
1646270460000|2022-03-03 01:21:00|44903.4|44863.4|44928.4|44888.4|44933.4|44893.4|44903.4|44863.4|14
1646270470000|2022-03-03 01:21:10|44933.4|44893.4|44933.9|44893.9|44933.9|44893.9|44933.4|44893.4|0
1646270480000|2022-03-03 01:21:20|44934.4|44894.4|44958.4|44918.4|44958.4|44918.4|44929.4|44889.4|0
1646270490000|2022-03-03 01:21:30|44958.9|44918.9|44948.4|44908.4|44958.9|44918.9|44948.4|44908.4|1
1646270500000|2022-03-03 01:21:40|44920|44880|44915|44875|44920|44880|44915|44875|2
1646270510000|2022-03-03 01:21:50|44910.5|44870.5|44905.5|44865.5|44910.5|44870.5|44905.5|44865.5|0
1646270520000|2022-03-03 01:22:00|44904.4|44864.4|44894.9|44854.9|44904.4|44864.4|44894.9|44854.9|0
1646270530000|2022-03-03 01:22:10|44904.9|44864.9|44899.9|44859.9|44904.9|44864.9|44899.9|44859.9|0
1646270540000|2022-03-03 01:22:20|44899.4|44859.4|44899.9|44859.9|44899.9|44859.9|44894.9|44854.9|0
1646270550000|2022-03-03 01:22:30|44904.4|44864.4|44943.4|44903.4|44943.4|44903.4|44900.5|44860.5|3
1646270560000|2022-03-03 01:22:40|44933.9|44893.9|44914.4|44874.4|44933.9|44893.9|44914.4|44874.4|2
1646270570000|2022-03-03 01:22:50|44918.9|44878.9|44904.4|44864.4|44918.9|44878.9|44904.4|44864.4|0
1646270580000|2022-03-03 01:23:00|44909.4|44869.4|44903.9|44863.9|44909.4|44869.4|44903.9|44863.9|1
1646270590000|2022-03-03 01:23:10|44904.4|44864.4|44904.4|44864.4|44904.4|44864.4|44904.4|44864.4|0
1646270600000|2022-03-03 01:23:20|44894.4|44854.4|44894.4|44854.4|44894.4|44854.4|44894.4|44854.4|0
1646270610000|2022-03-03 01:23:30|44903.9|44863.9|44903.9|44863.9|44903.9|44863.9|44899.4|44859.4|2
1646270620000|2022-03-03 01:23:40|44921.9|44881.9|44932.4|44892.4|44932.4|44892.4|44921.9|44881.9|2
1646270630000|2022-03-03 01:23:50|44933.9|44893.9|44947.9|44907.9|44947.9|44907.9|44933.9|44893.9|0
1646270640000|2022-03-03 01:24:00|44948.4|44908.4|44953.9|44913.9|44958.4|44918.4|44948.4|44908.4|5
1646270650000|2022-03-03 01:24:10|44949.4|44909.4|44949.4|44909.4|44949.4|44909.4|44949.4|44909.4|0
1646270660000|2022-03-03 01:24:20|44953.9|44913.9|44977.9|44937.9|44977.9|44937.9|44953.9|44913.9|11
1646270670000|2022-03-03 01:24:30|44978.4|44938.4|44973.9|44933.9|44978.4|44938.4|44973.9|44933.9|1
1646270680000|2022-03-03 01:24:40|44964.4|44924.4|44963.9|44923.9|44964.4|44924.4|44963.9|44923.9|0
1646270700000|2022-03-03 01:25:00|||||||||3
1646270710000|2022-03-03 01:25:10|44982.9|44942.9|44982.9|44942.9|44982.9|44942.9|44982.9|44942.9|1
1646270720000|2022-03-03 01:25:20|44993.4|44953.4|44988.9|44948.9|44997.9|44957.9|44988.9|44948.9|1
1646270730000|2022-03-03 01:25:30|44989.4|44949.4|44989.4|44949.4|44989.4|44949.4|44989.4|44949.4|0
1646270740000|2022-03-03 01:25:40|44998.9|44958.9|44998.9|44958.9|44998.9|44958.9|44998.9|44958.9|0
1646270750000|2022-03-03 01:25:50|44993.9|44953.9|44984.4|44944.4|44993.9|44953.9|44984.4|44944.4|1
1646270760000|2022-03-03 01:26:00|44988.9|44948.9|44944.4|44904.4|44988.9|44948.9|44944.4|44904.4|2
1646270780000|2022-03-03 01:26:20|44953.9|44913.9|44953.9|44913.9|44953.9|44913.9|44953.9|44913.9|1
1646270800000|2022-03-03 01:26:40|44958.4|44918.4|44953.9|44913.9|44958.9|44918.9|44953.9|44913.9|0
1646270810000|2022-03-03 01:26:50|44962.9|44922.9|44943.9|44903.9|44963.4|44923.4|44943.9|44903.9|0
1646270820000|2022-03-03 01:27:00|44948.9|44908.9|44953.9|44913.9|44953.9|44913.9|44948.9|44908.9|1
1646270830000|2022-03-03 01:27:10|44958.4|44918.4|44972.4|44932.4|44972.9|44932.9|44958.4|44918.4|2
1646270840000|2022-03-03 01:27:20|44972.9|44932.9|44982.4|44942.4|44982.4|44942.4|44972.4|44932.4|0
1646270850000|2022-03-03 01:27:30|44981.9|44941.9|44981.9|44941.9|44981.9|44941.9|44981.9|44941.9|0
1646270860000|2022-03-03 01:27:40|44986.4|44946.4|44987.4|44947.4|44987.4|44947.4|44986.4|44946.4|0
1646270870000|2022-03-03 01:27:50|44991.9|44951.9|44977.4|44937.4|44991.9|44951.9|44972.4|44932.4|1
1646270880000|2022-03-03 01:28:00|44981.9|44941.9|44982.4|44942.4|44986.9|44946.9|44981.9|44941.9|0
1646270890000|2022-03-03 01:28:10|44991.9|44951.9|45001.9|44961.9|45001.9|44961.9|44991.9|44951.9|1
1646270900000|2022-03-03 01:28:20|44996.9|44956.9|44991.9|44951.9|44996.9|44956.9|44991.9|44951.9|1
1646270910000|2022-03-03 01:28:30|44992.4|44952.4|45007.4|44967.4|45007.4|44967.4|44992.4|44952.4|2
1646270920000|2022-03-03 01:28:40|44997.9|44957.9|44992.4|44952.4|44997.9|44957.9|44992.4|44952.4|0
1646270930000|2022-03-03 01:28:50|44996.9|44956.9|44997.4|44957.4|44997.4|44957.4|44996.9|44956.9|0
1646270940000|2022-03-03 01:29:00|45001.9|44961.9|45011.9|44971.9|45011.9|44971.9|45001.9|44961.9|1
1646270950000|2022-03-03 01:29:10|45007.4|44967.4|44991.9|44951.9|45007.4|44967.4|44991.9|44951.9|3
1646270980000|2022-03-03 01:29:40|44991.4|44951.4|44973.4|44933.4|44991.4|44951.4|44973.4|44933.4|3
1646271000000|2022-03-03 01:30:00|44977.9|44937.9|44973.4|44933.4|44977.9|44937.9|44973.4|44933.4|0
1646271010000|2022-03-03 01:30:10|44972.9|44932.9|44996.4|44956.4|44996.4|44956.4|44972.9|44932.9|5
1646271020000|2022-03-03 01:30:20|44991.9|44951.9|45001.9|44961.9|45001.9|44961.9|44991.9|44951.9|0
1646271050000|2022-03-03 01:30:50|45006.4|44966.4|45015.3|44975.3|45015.3|44975.3|45006.4|44966.4|4
1646271070000|2022-03-03 01:31:10|45010.8|44970.8|45010.8|44970.8|45010.8|44970.8|45010.8|44970.8|0
1646271080000|2022-03-03 01:31:20|45010.3|44970.3|45010.3|44970.3|45010.3|44970.3|45010.3|44970.3|1
1646271090000|2022-03-03 01:31:30|45009.8|44969.8|45014.3|44974.3|45014.3|44974.3|45009.8|44969.8|2
1646271100000|2022-03-03 01:31:40|45009.8|44969.8|45009.8|44969.8|45009.8|44969.8|45009.8|44969.8|0
1646271110000|2022-03-03 01:31:50|45009.3|44969.3|45004.8|44964.8|45013.8|44973.8|45004.8|44964.8|3
1646271120000|2022-03-03 01:32:00|45019.3|44979.3|45033.8|44993.8|45034.8|44994.8|45015.3|44975.3|19
1646271130000|2022-03-03 01:32:10|45024.8|44984.8|45038.3|44998.3|45038.3|44998.3|45024.8|44984.8|0
1646271140000|2022-03-03 01:32:20|45033.8|44993.8|45029.3|44989.3|45033.8|44993.8|45029.3|44989.3|0
1646271150000|2022-03-03 01:32:30|45028.8|44988.8|45019.8|44979.8|45028.8|44988.8|45019.8|44979.8|0
1646271160000|2022-03-03 01:32:40|45029.3|44989.3|45034.3|44994.3|45034.3|44994.3|45029.3|44989.3|1
1646271170000|2022-03-03 01:32:50|45029.3|44989.3|45029.3|44989.3|45029.3|44989.3|45028.8|44988.8|1
1646271180000|2022-03-03 01:33:00|45034.3|44994.3|45034.3|44994.3|45034.3|44994.3|45034.3|44994.3|0
1646271190000|2022-03-03 01:33:10|45043.3|45003.3|45048.8|45008.8|45054.3|45014.3|45043.3|45003.3|2
1646271200000|2022-03-03 01:33:20|45044.8|45004.8|45044.8|45004.8|45044.8|45004.8|45044.8|45004.8|0
1646271210000|2022-03-03 01:33:30|45035.3|44995.3|45035.3|44995.3|45035.3|44995.3|45035.3|44995.3|2
1646271220000|2022-03-03 01:33:40|45040.3|45000.3|45040.3|45000.3|45040.3|45000.3|45040.3|45000.3|3
1646271230000|2022-03-03 01:33:50|45045.3|45005.3|45040.3|45000.3|45049.8|45009.8|45040.3|45000.3|2
1646271240000|2022-03-03 01:34:00|45039.8|44999.8|45039.8|44999.8|45039.8|44999.8|45039.8|44999.8|1
1646271260000|2022-03-03 01:34:20|45035.3|44995.3|45020.3|44980.3|45035.3|44995.3|45020.3|44980.3|1
1646271290000|2022-03-03 01:34:50|45019.8|44979.8|45019.8|44979.8|45019.8|44979.8|45019.8|44979.8|0
1646271300000|2022-03-03 01:35:00|45015.3|44975.3|45010.8|44970.8|45015.3|44975.3|45010.8|44970.8|0
1646271330000|2022-03-03 01:35:30|45006.3|44966.3|45006.3|44966.3|45006.3|44966.3|45006.3|44966.3|0
1646271340000|2022-03-03 01:35:40|45005.8|44965.8|45009.8|44969.8|45009.8|44969.8|45004.8|44964.8|3
1646271350000|2022-03-03 01:35:50|45014.8|44974.8|45034.3|44994.3|45034.3|44994.3|45014.8|44974.8|1
1646271360000|2022-03-03 01:36:00|45029.3|44989.3|45048.3|45008.3|45048.3|45008.3|45029.3|44989.3|7
1646271370000|2022-03-03 01:36:10|45049.3|45009.3|45049.3|45009.3|45053.8|45013.8|45048.8|45008.8|1
1646271380000|2022-03-03 01:36:20|45049.8|45009.8|45058.8|45018.8|45058.8|45018.8|45049.8|45009.8|2
1646271400000|2022-03-03 01:36:40|45063.3|45023.3|45063.3|45023.3|45063.3|45023.3|45063.3|45023.3|3
1646271410000|2022-03-03 01:36:50|45087.3|45047.3|45078.3|45038.3|45087.8|45047.8|45078.3|45038.3|5
1646271420000|2022-03-03 01:37:00|45077.8|45037.8|45087.3|45047.3|45097.3|45057.3|45077.8|45037.8|4
1646271430000|2022-03-03 01:37:10|45087.8|45047.8|45098.3|45058.3|45098.3|45058.3|45087.8|45047.8|1
1646271440000|2022-03-03 01:37:20|45088.8|45048.8|45091.8|45051.8|45091.8|45051.8|45078.3|45038.3|2
1646271450000|2022-03-03 01:37:30|45092.3|45052.3|45107.8|45067.8|45107.8|45067.8|45092.3|45052.3|1
1646271460000|2022-03-03 01:37:40|45107.3|45067.3|45097.8|45057.8|45107.3|45067.3|45088.3|45048.3|3
1646271470000|2022-03-03 01:37:50|45097.3|45057.3|45107.3|45067.3|45107.3|45067.3|45097.3|45057.3|0
1646271480000|2022-03-03 01:38:00|45102.8|45062.8|45092.3|45052.3|45102.8|45062.8|45087.8|45047.8|1
1646271490000|2022-03-03 01:38:10|45092.8|45052.8|45097.3|45057.3|45098.3|45058.3|45092.8|45052.8|1
1646271500000|2022-03-03 01:38:20|45102.8|45062.8|45077.3|45037.3|45102.8|45062.8|45077.3|45037.3|2
1646271530000|2022-03-03 01:38:50|45072.8|45032.8|45077.8|45037.8|45087.3|45047.3|45072.8|45032.8|1
1646271540000|2022-03-03 01:39:00|45077.3|45037.3|45082.3|45042.3|45087.3|45047.3|45077.3|45037.3|3
1646271550000|2022-03-03 01:39:10|45086.7|45046.7|45087.2|45047.2|45091.7|45051.7|45086.7|45046.7|1
1646271560000|2022-03-03 01:39:20|45082.8|45042.8|45077.8|45037.8|45082.8|45042.8|45077.8|45037.8|2
1646271570000|2022-03-03 01:39:30|45077.2|45037.2|45057.2|45017.2|45077.2|45037.2|45057.2|45017.2|7
1646271600000|2022-03-03 01:40:00|45061.7|45021.7|45067.2|45027.2|45067.2|45027.2|45061.7|45021.7|2
1646271610000|2022-03-03 01:40:10|45076.7|45036.7|45091.2|45051.2|45095.7|45055.7|45076.7|45036.7|1
1646271620000|2022-03-03 01:40:20|45091.7|45051.7|45096.2|45056.2|45096.2|45056.2|45091.7|45051.7|0
1646271630000|2022-03-03 01:40:30|45096.7|45056.7|45092.2|45052.2|45106.2|45066.2|45092.2|45052.2|1
1646271640000|2022-03-03 01:40:40|45087.7|45047.7|45082.2|45042.2|45087.7|45047.7|45082.2|45042.2|0
1646271650000|2022-03-03 01:40:50|45068.2|45028.2|45068.2|45028.2|45073.2|45033.2|45063.8|45023.8|3
1646271660000|2022-03-03 01:41:00|45073.2|45033.2|45077.7|45037.7|45077.7|45037.7|45073.2|45033.2|1
1646271670000|2022-03-03 01:41:10|45078.2|45038.2|45088.8|45048.8|45088.8|45048.8|45078.2|45038.2|2
1646271680000|2022-03-03 01:41:20|45084.3|45044.3|45083.8|45043.8|45084.3|45044.3|45083.8|45043.8|0
1646271690000|2022-03-03 01:41:30|45078.8|45038.8|45078.8|45038.8|45078.8|45038.8|45078.8|45038.8|1
1646271700000|2022-03-03 01:41:40|45079.3|45039.3|45075.3|45035.3|45079.3|45039.3|45075.3|45035.3|1
1646271710000|2022-03-03 01:41:50|45079.8|45039.8|45079.8|45039.8|45079.8|45039.8|45070.3|45030.3|1
1646271720000|2022-03-03 01:42:00|45098.2|45058.2|45108.2|45068.2|45108.2|45068.2|45098.2|45058.2|2
1646271730000|2022-03-03 01:42:10|45107.2|45067.2|45107.2|45067.2|45107.2|45067.2|45107.2|45067.2|2
1646271760000|2022-03-03 01:42:40|45111.7|45071.7|45116.7|45076.7|45116.7|45076.7|45111.7|45071.7|0
1646271770000|2022-03-03 01:42:50|45107.7|45067.7|45116.7|45076.7|45116.7|45076.7|45107.7|45067.7|2
1646271780000|2022-03-03 01:43:00|45117.2|45077.2|45121.2|45081.2|45126.2|45086.2|45116.7|45076.7|3
1646271790000|2022-03-03 01:43:10|45125.7|45085.7|45126.2|45086.2|45126.7|45086.7|45125.7|45085.7|0
1646271800000|2022-03-03 01:43:20|45106.7|45066.7|45106.7|45066.7|45107.2|45067.2|45106.7|45066.7|3
1646271810000|2022-03-03 01:43:30|45102.2|45062.2|45097.2|45057.2|45106.2|45066.2|45092.2|45052.2|0
1646271820000|2022-03-03 01:43:40|45092.7|45052.7|45102.2|45062.2|45102.2|45062.2|45092.7|45052.7|0
1646271830000|2022-03-03 01:43:50|45101.7|45061.7|45106.2|45066.2|45106.2|45066.2|45101.7|45061.7|8
1646271840000|2022-03-03 01:44:00|45106.7|45066.7|45106.7|45066.7|45106.7|45066.7|45106.7|45066.7|0
1646271850000|2022-03-03 01:44:10|45111.2|45071.2|45126.2|45086.2|45126.2|45086.2|45106.7|45066.7|12
1646271870000|2022-03-03 01:44:30|45117.2|45077.2|45126.2|45086.2|45126.2|45086.2|45117.2|45077.2|3
1646271880000|2022-03-03 01:44:40|45130.7|45090.7|45135.2|45095.2|45135.7|45095.7|45126.2|45086.2|1
1646271890000|2022-03-03 01:44:50|45126.2|45086.2|45107.2|45067.2|45126.2|45086.2|45107.2|45067.2|4
1646271900000|2022-03-03 01:45:00|45111.7|45071.7|45106.7|45066.7|45116.2|45076.2|45106.7|45066.7|5
1646271910000|2022-03-03 01:45:10|45111.7|45071.7|45107.2|45067.2|45116.7|45076.7|45107.2|45067.2|1
1646271920000|2022-03-03 01:45:20|45111.7|45071.7|45107.2|45067.2|45111.7|45071.7|45107.2|45067.2|0
1646271930000|2022-03-03 01:45:30|45111.7|45071.7|45111.7|45071.7|45111.7|45071.7|45102.7|45062.7|1
1646271960000|2022-03-03 01:46:00|45107.2|45067.2|45107.2|45067.2|45107.2|45067.2|45107.2|45067.2|0
1646271970000|2022-03-03 01:46:10|45112.2|45072.2|45125.7|45085.7|45125.7|45085.7|45112.2|45072.2|1
1646271980000|2022-03-03 01:46:20|45130.2|45090.2|45135.7|45095.7|45135.7|45095.7|45130.2|45090.2|0
1646271990000|2022-03-03 01:46:30|45125.2|45085.2|45134.7|45094.7|45134.7|45094.7|45125.2|45085.2|2
1646272000000|2022-03-03 01:46:40|45135.2|45095.2|45125.7|45085.7|45135.2|45095.2|45125.2|45085.2|0
1646272020000|2022-03-03 01:47:00|45135.2|45095.2|45120.7|45080.7|45135.2|45095.2|45120.7|45080.7|5
1646272040000|2022-03-03 01:47:20|45111.7|45071.7|45111.2|45071.2|45111.7|45071.7|45111.2|45071.2|2
1646272050000|2022-03-03 01:47:30|45115.7|45075.7|45125.7|45085.7|45125.7|45085.7|45115.7|45075.7|1
1646272070000|2022-03-03 01:47:50|45126.7|45086.7|45107.2|45067.2|45126.7|45086.7|45107.2|45067.2|5
1646272080000|2022-03-03 01:48:00|45111.7|45071.7|45122.2|45082.2|45122.2|45082.2|45111.7|45071.7|0
1646272090000|2022-03-03 01:48:10|45112.2|45072.2|45107.2|45067.2|45112.2|45072.2|45107.2|45067.2|3
1646272100000|2022-03-03 01:48:20|||||||||1
1646272110000|2022-03-03 01:48:30|45097.7|45057.7|45108.2|45068.2|45108.2|45068.2|45097.7|45057.7|0
1646272120000|2022-03-03 01:48:40|45107.7|45067.7|45097.2|45057.2|45107.7|45067.7|45097.2|45057.2|0
1646272130000|2022-03-03 01:48:50|45097.7|45057.7|45097.7|45057.7|45097.7|45057.7|45097.7|45057.7|0
1646272140000|2022-03-03 01:49:00|45088.7|45048.7|45078.2|45038.2|45088.7|45048.7|45078.2|45038.2|0
1646272150000|2022-03-03 01:49:10|45101.7|45061.7|45105.7|45065.7|45106.7|45066.7|45101.7|45061.7|4
1646272160000|2022-03-03 01:49:20|45101.2|45061.2|45101.2|45061.2|45101.2|45061.2|45101.2|45061.2|0
1646272170000|2022-03-03 01:49:30|45092.2|45052.2|45100.7|45060.7|45100.7|45060.7|45091.7|45051.7|1
1646272180000|2022-03-03 01:49:40|45101.2|45061.2|45106.2|45066.2|45106.2|45066.2|45101.2|45061.2|0
1646272190000|2022-03-03 01:49:50|45087.2|45047.2|45077.2|45037.2|45087.2|45047.2|45076.7|45036.7|1
1646272200000|2022-03-03 01:50:00|45077.7|45037.7|45086.2|45046.2|45086.2|45046.2|45076.2|45036.2|0
1646272210000|2022-03-03 01:50:10|45076.2|45036.2|45086.2|45046.2|45086.2|45046.2|45076.2|45036.2|0
1646272230000|2022-03-03 01:50:30|45091.2|45051.2|45096.2|45056.2|45096.2|45056.2|45091.2|45051.2|0
1646272240000|2022-03-03 01:50:40|45091.7|45051.7|45091.7|45051.7|45091.7|45051.7|45091.7|45051.7|0
1646272250000|2022-03-03 01:50:50|45096.2|45056.2|45096.2|45056.2|45096.2|45056.2|45096.2|45056.2|0
1646272260000|2022-03-03 01:51:00|45100.6|45060.6|45105.6|45065.6|45105.6|45065.6|45100.6|45060.6|0
1646272270000|2022-03-03 01:51:10|45106.1|45066.1|45106.1|45066.1|45106.1|45066.1|45106.1|45066.1|0
1646272280000|2022-03-03 01:51:20|45101.1|45061.1|45116.1|45076.1|45120.6|45080.6|45096.7|45056.7|0
1646272290000|2022-03-03 01:51:30|45115.6|45075.6|45110.6|45070.6|45115.6|45075.6|45105.6|45065.6|0
1646272300000|2022-03-03 01:51:40|45115.1|45075.1|45125.1|45085.1|45125.6|45085.6|45115.1|45075.1|0
1646272310000|2022-03-03 01:51:50|45125.6|45085.6|45125.6|45085.6|45125.6|45085.6|45121.1|45081.1|1
1646272320000|2022-03-03 01:52:00|45130.1|45090.1|45116.1|45076.1|45130.6|45090.6|45116.1|45076.1|3
1646272330000|2022-03-03 01:52:10|45106.6|45066.6|45106.6|45066.6|45106.6|45066.6|45106.6|45066.6|0
1646272340000|2022-03-03 01:52:20|45107.2|45067.2|45107.2|45067.2|45107.2|45067.2|45107.2|45067.2|0
1646272360000|2022-03-03 01:52:40|45116.1|45076.1|45121.1|45081.1|45121.1|45081.1|45116.1|45076.1|2
1646272370000|2022-03-03 01:52:50|45116.6|45076.6|45116.6|45076.6|45121.1|45081.1|45116.6|45076.6|1
1646272380000|2022-03-03 01:53:00|45126.1|45086.1|45126.1|45086.1|45130.6|45090.6|45126.1|45086.1|2
1646272390000|2022-03-03 01:53:10|45130.6|45090.6|45131.1|45091.1|45135.6|45095.6|45126.1|45086.1|1
1646272400000|2022-03-03 01:53:20|45130.6|45090.6|45126.1|45086.1|45130.6|45090.6|45105.6|45065.6|4
1646272410000|2022-03-03 01:53:30|45125.6|45085.6|45126.1|45086.1|45130.6|45090.6|45125.6|45085.6|0
1646272430000|2022-03-03 01:53:50|45120.6|45080.6|45120.6|45080.6|45120.6|45080.6|45120.6|45080.6|0
1646272440000|2022-03-03 01:54:00|45125.1|45085.1|45116.1|45076.1|45125.1|45085.1|45116.1|45076.1|0
1646272450000|2022-03-03 01:54:10|45120.6|45080.6|45126.1|45086.1|45126.1|45086.1|45120.6|45080.6|1
1646272460000|2022-03-03 01:54:20|45130.6|45090.6|45135.6|45095.6|45135.6|45095.6|45130.6|45090.6|2
1646272470000|2022-03-03 01:54:30|45126.6|45086.6|45126.1|45086.1|45126.6|45086.6|45117.1|45077.1|2
1646272480000|2022-03-03 01:54:40|45121.1|45081.1|45135.1|45095.1|45135.6|45095.6|45121.1|45081.1|0
1646272490000|2022-03-03 01:54:50|45139.6|45099.6|45135.1|45095.1|45140.1|45100.1|45135.1|45095.1|2
1646272500000|2022-03-03 01:55:00|45130.6|45090.6|45125.1|45085.1|45130.6|45090.6|45125.1|45085.1|3
1646272510000|2022-03-03 01:55:10|45125.6|45085.6|45139.6|45099.6|45140.1|45100.1|45125.1|45085.1|2
1646272530000|2022-03-03 01:55:30|45140.1|45100.1|45140.1|45100.1|45140.1|45100.1|45140.1|45100.1|0
1646272550000|2022-03-03 01:55:50|45139.6|45099.6|45134.6|45094.6|45140.1|45100.1|45125.1|45085.1|3
1646272560000|2022-03-03 01:56:00|45134.1|45094.1|45145.1|45105.1|45150.1|45110.1|45134.1|45094.1|16
1646272570000|2022-03-03 01:56:10|45135.6|45095.6|45135.6|45095.6|45135.6|45095.6|45135.6|45095.6|3
1646272580000|2022-03-03 01:56:20|45140.1|45100.1|45135.6|45095.6|45140.1|45100.1|45135.6|45095.6|1
1646272590000|2022-03-03 01:56:30|45150.1|45110.1|45150.1|45110.1|45150.1|45110.1|45150.1|45110.1|4
1646272600000|2022-03-03 01:56:40|45154.6|45114.6|45154.6|45114.6|45154.6|45114.6|45154.6|45114.6|2
1646272610000|2022-03-03 01:56:50|45154.1|45114.1|45164.1|45124.1|45164.1|45124.1|45154.1|45114.1|1
1646272620000|2022-03-03 01:57:00|45174.1|45134.1|45179.1|45139.1|45183.6|45143.6|45174.1|45134.1|2
1646272630000|2022-03-03 01:57:10|45174.6|45134.6|45174.1|45134.1|45174.6|45134.6|45174.1|45134.1|1
1646272650000|2022-03-03 01:57:30|45174.6|45134.6|45174.1|45134.1|45174.6|45134.6|45174.1|45134.1|0
1646272660000|2022-03-03 01:57:40|45178.6|45138.6|45179.1|45139.1|45179.1|45139.1|45178.6|45138.6|2
1646272670000|2022-03-03 01:57:50|45183.6|45143.6|45184.1|45144.1|45184.1|45144.1|45183.6|45143.6|1
1646272680000|2022-03-03 01:58:00|45169.1|45129.1|45174.1|45134.1|45178.1|45138.1|45169.1|45129.1|2
1646272690000|2022-03-03 01:58:10|45173.6|45133.6|45183.1|45143.1|45188.6|45148.6|45169.1|45129.1|8
1646272700000|2022-03-03 01:58:20|45188.6|45148.6|45189.1|45149.1|45193.1|45153.1|45188.6|45148.6|9
1646272710000|2022-03-03 01:58:30|45194.6|45154.6|45184.6|45144.6|45194.6|45154.6|45184.6|45144.6|0
1646272720000|2022-03-03 01:58:40|45189.6|45149.6|45194.6|45154.6|45199.1|45159.1|45189.6|45149.6|1
1646272730000|2022-03-03 01:58:50|45198.6|45158.6|45194.1|45154.1|45199.1|45159.1|45194.1|45154.1|8
1646272740000|2022-03-03 01:59:00|45189.6|45149.6|45189.1|45149.1|45194.1|45154.1|45189.1|45149.1|0
1646272760000|2022-03-03 01:59:20|45173.6|45133.6|45184.1|45144.1|45184.1|45144.1|45173.6|45133.6|9
1646272770000|2022-03-03 01:59:30|45179.1|45139.1|45174.6|45134.6|45183.6|45143.6|45174.6|45134.6|1
1646272780000|2022-03-03 01:59:40|45174.1|45134.1|45164.6|45124.6|45174.1|45134.1|45164.6|45124.6|1
1646272800000|2022-03-03 02:00:00|45155.1|45115.1|45155.1|45115.1|45155.1|45115.1|45155.1|45115.1|1
1646272810000|2022-03-03 02:00:10|45150.1|45110.1|45135.1|45095.1|45150.1|45110.1|45135.1|45095.1|10
1646272820000|2022-03-03 02:00:20|45130.6|45090.6|45130.1|45090.1|45130.6|45090.6|45130.1|45090.1|0
1646272830000|2022-03-03 02:00:30|45126.1|45086.1|45125.1|45085.1|45126.1|45086.1|45125.1|45085.1|1
1646272850000|2022-03-03 02:00:50|45125.6|45085.6|45125.1|45085.1|45125.6|45085.6|45125.1|45085.1|0
1646272860000|2022-03-03 02:01:00|45129.6|45089.6|45144.6|45104.6|45144.6|45104.6|45129.6|45089.6|5
1646272870000|2022-03-03 02:01:10|45153.5|45113.5|45164|45124|45164|45124|45153.5|45113.5|0
1646272880000|2022-03-03 02:01:20|45145.6|45105.6|45145.6|45105.6|45145.6|45105.6|45145.6|45105.6|3
1646272890000|2022-03-03 02:01:30|45144.6|45104.6|45144.6|45104.6|45149|45109|45144.6|45104.6|0
1646272900000|2022-03-03 02:01:40|45135.1|45095.1|45135.1|45095.1|45135.1|45095.1|45135.1|45095.1|1
1646272910000|2022-03-03 02:01:50|45139.5|45099.5|45140.1|45100.1|45140.1|45100.1|45139.5|45099.5|0
1646272920000|2022-03-03 02:02:00|45149.5|45109.5|45163.5|45123.5|45167.5|45127.5|45144.5|45104.5|12
1646272930000|2022-03-03 02:02:10|45164|45124|45164|45124|45164|45124|45164|45124|0
1646272940000|2022-03-03 02:02:20|45154|45114|45154|45114|45154|45114|45154|45114|0
1646272950000|2022-03-03 02:02:30|45149.5|45109.5|45144.5|45104.5|45149.5|45109.5|45144.5|45104.5|0
1646272960000|2022-03-03 02:02:40|45140.1|45100.1|45124.5|45084.5|45140.1|45100.1|45124.5|45084.5|1
1646272970000|2022-03-03 02:02:50|45124|45084|45124.5|45084.5|45124.5|45084.5|45124|45084|0
1646272980000|2022-03-03 02:03:00|45129|45089|45124.5|45084.5|45129|45089|45124.5|45084.5|0
1646272990000|2022-03-03 02:03:10|45110|45070|45104.5|45064.5|45110|45070|45104.5|45064.5|4
1646273000000|2022-03-03 02:03:20|45085.6|45045.6|45085.6|45045.6|45085.6|45045.6|45085.6|45045.6|2
1646273010000|2022-03-03 02:03:30|45085|45045|45104.5|45064.5|45104.5|45064.5|45085|45045|0
1646273020000|2022-03-03 02:03:40|45099|45059|45099|45059|45099|45059|45099|45059|0
1646273030000|2022-03-03 02:03:50|45094.5|45054.5|45085|45045|45094.5|45054.5|45085|45045|0
1646273040000|2022-03-03 02:04:00|45084.5|45044.5|45095|45055|45095|45055|45084.5|45044.5|7
1646273050000|2022-03-03 02:04:10|45085|45045|45080|45040|45085|45045|45080|45040|3
1646273060000|2022-03-03 02:04:20|||||||||1
1646273070000|2022-03-03 02:04:30|45094|45054|45094|45054|45094|45054|45094|45054|2
1646273080000|2022-03-03 02:04:40|45089.5|45049.5|45094|45054|45094.5|45054.5|45089.5|45049.5|1
1646273090000|2022-03-03 02:04:50|45107.5|45067.5|45099.5|45059.5|45107.5|45067.5|45099.5|45059.5|6
1646273100000|2022-03-03 02:05:00|45104|45064|45114|45074|45114|45074|45104|45064|2
1646273130000|2022-03-03 02:05:30|45119|45079|45119|45079|45119|45079|45119|45079|0
1646273140000|2022-03-03 02:05:40|45124|45084|45124|45084|45124|45084|45124|45084|0
1646273160000|2022-03-03 02:06:00|45124.5|45084.5|45124.5|45084.5|45124.5|45084.5|45124.5|45084.5|0
1646273190000|2022-03-03 02:06:30|45129.5|45089.5|45106|45066|45129.5|45089.5|45106|45066|2
1646273200000|2022-03-03 02:06:40|45105|45065|45114.5|45074.5|45119|45079|45105|45065|2
1646273220000|2022-03-03 02:07:00|45124.5|45084.5|45134|45094|45134|45094|45124|45084|1
1646273230000|2022-03-03 02:07:10|45138.5|45098.5|45134|45094|45138.5|45098.5|45134|45094|0
1646273280000|2022-03-03 02:08:00|45138.5|45098.5|45144|45104|45144|45104|45138.5|45098.5|0
1646273300000|2022-03-03 02:08:20|45144.5|45104.5|45144|45104|45144.5|45104.5|45144|45104|1
1646273310000|2022-03-03 02:08:30|45149|45109|45149|45109|45149|45109|45149|45109|0
1646273330000|2022-03-03 02:08:50|||||||||1
1646273360000|2022-03-03 02:09:20|45153.5|45113.5|45145|45105|45153.5|45113.5|45145|45105|1
1646273380000|2022-03-03 02:09:40|45144.5|45104.5|45149.5|45109.5|45149.5|45109.5|45144.5|45104.5|0
1646273390000|2022-03-03 02:09:50|45145|45105|45149.5|45109.5|45149.5|45109.5|45145|45105|1
1646273400000|2022-03-03 02:10:00|45154|45114|45154|45114|45154|45114|45154|45114|2
1646273410000|2022-03-03 02:10:10|45154.5|45114.5|45163.5|45123.5|45163.5|45123.5|45154.5|45114.5|0
1646273420000|2022-03-03 02:10:20|45164|45124|45154|45114|45164|45124|45154|45114|0
1646273440000|2022-03-03 02:10:40|45159|45119|45154.5|45114.5|45159|45119|45154.5|45114.5|0
1646273450000|2022-03-03 02:10:50|45149.5|45109.5|45149.5|45109.5|45149.5|45109.5|45149.5|45109.5|0
1646273460000|2022-03-03 02:11:00|45145|45105|45145|45105|45149.5|45109.5|45145|45105|0
1646273470000|2022-03-03 02:11:10|45144|45104|45144|45104|45144|45104|45144|45104|2
1646273480000|2022-03-03 02:11:20|45134|45094|45134|45094|45134|45094|45134|45094|1
1646273490000|2022-03-03 02:11:30|45138.5|45098.5|45134|45094|45139|45099|45134|45094|1
1646273500000|2022-03-03 02:11:40|45129.5|45089.5|45134|45094|45134|45094|45125|45085|2
1646273510000|2022-03-03 02:11:50|45134.5|45094.5|45135|45095|45139.5|45099.5|45134.5|45094.5|0
1646273520000|2022-03-03 02:12:00|45149|45109|45145|45105|45154|45114|45145|45105|1
1646273530000|2022-03-03 02:12:10|45149|45109|45154|45114|45157.9|45117.9|45144.5|45104.5|7
1646273540000|2022-03-03 02:12:20|45149|45109|45129.5|45089.5|45149|45109|45129.5|45089.5|1
1646273550000|2022-03-03 02:12:30|45134|45094|45134|45094|45139|45099|45134|45094|2
1646273560000|2022-03-03 02:12:40|45138.5|45098.5|45144|45104|45144|45104|45134|45094|1
1646273570000|2022-03-03 02:12:50|45154|45114|45154.5|45114.5|45154.5|45114.5|45154|45114|0
1646273580000|2022-03-03 02:13:00|45150|45110|45174|45134|45174|45134|45150|45110|1
1646273590000|2022-03-03 02:13:10|45178.4|45138.4|45184|45144|45184|45144|45174.5|45134.5|1
1646273620000|2022-03-03 02:13:40|45179.5|45139.5|45189|45149|45189|45149|45179.5|45139.5|3
1646273630000|2022-03-03 02:13:50|45194|45154|45199|45159|45199|45159|45194|45154|3
1646273640000|2022-03-03 02:14:00|45189.5|45149.5|45189|45149|45189.5|45149.5|45189|45149|6
1646273650000|2022-03-03 02:14:10|45188.9|45148.9|45193.9|45153.9|45198.9|45158.9|45184.5|45144.5|4
1646273660000|2022-03-03 02:14:20|45198.4|45158.4|45193.9|45153.9|45198.4|45158.4|45193.9|45153.9|0
1646273670000|2022-03-03 02:14:30|45198.9|45158.9|45198.9|45158.9|45198.9|45158.9|45198.9|45158.9|0
1646273680000|2022-03-03 02:14:40|45193.9|45153.9|45188.9|45148.9|45193.9|45153.9|45183.9|45143.9|1
1646273690000|2022-03-03 02:14:50|45193.9|45153.9|45198.9|45158.9|45198.9|45158.9|45193.9|45153.9|0
1646273700000|2022-03-03 02:15:00|45193.9|45153.9|45193.9|45153.9|45193.9|45153.9|45193.9|45153.9|6
1646273710000|2022-03-03 02:15:10|45218.9|45178.9|45218.9|45178.9|45218.9|45178.9|45218.9|45178.9|3
1646273720000|2022-03-03 02:15:20|45213.9|45173.9|45209.4|45169.4|45213.9|45173.9|45209.4|45169.4|0
1646273730000|2022-03-03 02:15:30|45203.9|45163.9|45203.9|45163.9|45203.9|45163.9|45203.9|45163.9|0
1646273740000|2022-03-03 02:15:40|45204.4|45164.4|45203.9|45163.9|45204.4|45164.4|45203.9|45163.9|0
1646273750000|2022-03-03 02:15:50|45199.4|45159.4|45204.4|45164.4|45208.9|45168.9|45198.9|45158.9|2
1646273760000|2022-03-03 02:16:00|45195.5|45155.5|45195.5|45155.5|45195.5|45155.5|45195.5|45155.5|1
1646273770000|2022-03-03 02:16:10|45194.4|45154.4|45184.4|45144.4|45194.4|45154.4|45184.4|45144.4|0
1646273790000|2022-03-03 02:16:30|45174.4|45134.4|45173.9|45133.9|45174.4|45134.4|45173.4|45133.4|1
1646273800000|2022-03-03 02:16:40|45178.9|45138.9|45183.9|45143.9|45183.9|45143.9|45173.9|45133.9|0
1646273820000|2022-03-03 02:17:00|45188.4|45148.4|45183.9|45143.9|45188.4|45148.4|45178.9|45138.9|2
1646273830000|2022-03-03 02:17:10|45179.4|45139.4|45183.9|45143.9|45183.9|45143.9|45179.4|45139.4|0
1646273860000|2022-03-03 02:17:40|45179.4|45139.4|45173.9|45133.9|45179.4|45139.4|45173.9|45133.9|2
1646273870000|2022-03-03 02:17:50|45169.4|45129.4|45173.9|45133.9|45173.9|45133.9|45169.4|45129.4|1
1646273880000|2022-03-03 02:18:00|45169.4|45129.4|45183.9|45143.9|45183.9|45143.9|45169.4|45129.4|0
1646273920000|2022-03-03 02:18:40|45188.9|45148.9|45184.4|45144.4|45188.9|45148.9|45184.4|45144.4|1
1646273950000|2022-03-03 02:19:10|45188.4|45148.4|45193.9|45153.9|45193.9|45153.9|45188.4|45148.4|0
1646273970000|2022-03-03 02:19:30|45189.9|45149.9|45189.9|45149.9|45189.9|45149.9|45189.9|45149.9|0
1646273980000|2022-03-03 02:19:40|45180.9|45140.9|45164.9|45124.9|45180.9|45140.9|45164.9|45124.9|4
1646273990000|2022-03-03 02:19:50|45174.9|45134.9|45174.9|45134.9|45174.9|45134.9|45174.9|45134.9|1
1646274010000|2022-03-03 02:20:10|45179.4|45139.4|45180.4|45140.4|45180.4|45140.4|45179.4|45139.4|0
1646274030000|2022-03-03 02:20:30|45189.9|45149.9|45189.9|45149.9|45189.9|45149.9|45189.9|45149.9|1
1646274040000|2022-03-03 02:20:40|45194.9|45154.9|45194.9|45154.9|45194.9|45154.9|45194.9|45154.9|0
1646274090000|2022-03-03 02:21:30|45175.9|45135.9|45175.9|45135.9|45175.9|45135.9|45175.9|45135.9|2
1646274100000|2022-03-03 02:21:40|45179.9|45139.9|45180.4|45140.4|45180.4|45140.4|45179.9|45139.9|1
1646274110000|2022-03-03 02:21:50|45184.4|45144.4|45195.4|45155.4|45200.4|45160.4|45184.4|45144.4|0
1646274120000|2022-03-03 02:22:00|45199.9|45159.9|45205.4|45165.4|45205.4|45165.4|45199.9|45159.9|1
1646274130000|2022-03-03 02:22:10|45204.9|45164.9|45204.9|45164.9|45204.9|45164.9|45204.9|45164.9|0
1646274150000|2022-03-03 02:22:30|45209.4|45169.4|45209.9|45169.9|45209.9|45169.9|45209.4|45169.4|0
1646274160000|2022-03-03 02:22:40|45204.9|45164.9|45209.9|45169.9|45209.9|45169.9|45204.9|45164.9|0
1646274170000|2022-03-03 02:22:50|45214.9|45174.9|45214.9|45174.9|45214.9|45174.9|45214.9|45174.9|0
1646274180000|2022-03-03 02:23:00|45210.4|45170.4|45204.9|45164.9|45210.4|45170.4|45204.9|45164.9|0
1646274230000|2022-03-03 02:23:50|45200.4|45160.4|45200.4|45160.4|45200.4|45160.4|45200.4|45160.4|0
1646274240000|2022-03-03 02:24:00|45195.4|45155.4|45195.4|45155.4|45200.4|45160.4|45195.4|45155.4|0
1646274260000|2022-03-03 02:24:20|45199.9|45159.9|45200.4|45160.4|45200.4|45160.4|45199.9|45159.9|0
1646274270000|2022-03-03 02:24:30|45209.9|45169.9|45214.9|45174.9|45214.9|45174.9|45209.9|45169.9|3
1646274280000|2022-03-03 02:24:40|45234.4|45194.4|45234.4|45194.4|45234.4|45194.4|45234.4|45194.4|7
1646274290000|2022-03-03 02:24:50|45233.4|45193.4|45229.4|45189.4|45233.4|45193.4|45229.4|45189.4|1
1646274300000|2022-03-03 02:25:00|45233.9|45193.9|45234.4|45194.4|45239.4|45199.4|45233.9|45193.9|5
1646274310000|2022-03-03 02:25:10|45233.9|45193.9|45229.4|45189.4|45233.9|45193.9|45229.4|45189.4|1
1646274330000|2022-03-03 02:25:30|45223.9|45183.9|45214.9|45174.9|45224.4|45184.4|45214.9|45174.9|0
1646274340000|2022-03-03 02:25:40|45219.4|45179.4|45223.9|45183.9|45223.9|45183.9|45219.4|45179.4|0
1646274370000|2022-03-03 02:26:10|45228.3|45188.3|45233.9|45193.9|45233.9|45193.9|45228.3|45188.3|1
1646274380000|2022-03-03 02:26:20|45234.4|45194.4|45234.4|45194.4|45238.9|45198.9|45234.4|45194.4|0
1646274390000|2022-03-03 02:26:30|45233.9|45193.9|45234.4|45194.4|45239.4|45199.4|45233.9|45193.9|2
1646274400000|2022-03-03 02:26:40|||||||||1
1646274420000|2022-03-03 02:27:00|45238.9|45198.9|45223.9|45183.9|45239.4|45199.4|45223.9|45183.9|2
1646274450000|2022-03-03 02:27:30|45223.8|45183.8|45223.8|45183.8|45223.8|45183.8|45223.8|45183.8|0
1646274490000|2022-03-03 02:28:10|45213.8|45173.8|45213.8|45173.8|45213.8|45173.8|45213.8|45173.8|8
1646274520000|2022-03-03 02:28:40|45219.3|45179.3|45204.9|45164.9|45219.3|45179.3|45204.9|45164.9|2
1646274550000|2022-03-03 02:29:10|45214.3|45174.3|45214.3|45174.3|45214.3|45174.3|45214.3|45174.3|0
1646274560000|2022-03-03 02:29:20|45219.3|45179.3|45223.8|45183.8|45224.3|45184.3|45219.3|45179.3|0
1646274580000|2022-03-03 02:29:40|45214.3|45174.3|45213.8|45173.8|45214.3|45174.3|45213.8|45173.8|4
1646274590000|2022-03-03 02:29:50|45214.3|45174.3|45229.3|45189.3|45229.3|45189.3|45214.3|45174.3|1
1646274600000|2022-03-03 02:30:00|45233.8|45193.8|45239.3|45199.3|45239.3|45199.3|45233.8|45193.8|8
1646274610000|2022-03-03 02:30:10|||||||||3
1646274620000|2022-03-03 02:30:20|45234.3|45194.3|45234.3|45194.3|45234.3|45194.3|45234.3|45194.3|10
1646274630000|2022-03-03 02:30:30|45239.3|45199.3|45234.3|45194.3|45239.3|45199.3|45233.8|45193.8|15
1646274640000|2022-03-03 02:30:40|45233.8|45193.8|45233.8|45193.8|45233.8|45193.8|45233.8|45193.8|0
1646274650000|2022-03-03 02:30:50|45229.3|45189.3|45243.8|45203.8|45243.8|45203.8|45229.3|45189.3|24
1646274670000|2022-03-03 02:31:10|45239.3|45199.3|45239.3|45199.3|45239.3|45199.3|45239.3|45199.3|1
1646274680000|2022-03-03 02:31:20|45243.8|45203.8|45243.8|45203.8|45243.8|45203.8|45243.8|45203.8|0
1646274690000|2022-03-03 02:31:30|45248.3|45208.3|45248.8|45208.8|45248.8|45208.8|45248.3|45208.3|1
1646274700000|2022-03-03 02:31:40|45234.3|45194.3|45229.3|45189.3|45234.8|45194.8|45229.3|45189.3|2
1646274710000|2022-03-03 02:31:50|45229.8|45189.8|45214.8|45174.8|45229.8|45189.8|45214.8|45174.8|1
1646274720000|2022-03-03 02:32:00|||||||||1
1646274740000|2022-03-03 02:32:20|45223.8|45183.8|45223.8|45183.8|45223.8|45183.8|45223.8|45183.8|0
1646274750000|2022-03-03 02:32:30|45224.8|45184.8|45224.8|45184.8|45224.8|45184.8|45224.8|45184.8|0
1646274770000|2022-03-03 02:32:50|45229.3|45189.3|45233.8|45193.8|45234.3|45194.3|45229.3|45189.3|1
1646274780000|2022-03-03 02:33:00|45229.3|45189.3|45229.8|45189.8|45229.8|45189.8|45229.3|45189.3|1
1646274790000|2022-03-03 02:33:10|45214.8|45174.8|45205.3|45165.3|45214.8|45174.8|45204.8|45164.8|3
1646274810000|2022-03-03 02:33:30|45204.8|45164.8|45215.3|45175.3|45215.8|45175.8|45204.8|45164.8|0
1646274820000|2022-03-03 02:33:40|45214.8|45174.8|45225.3|45185.3|45225.3|45185.3|45214.8|45174.8|1
1646274830000|2022-03-03 02:33:50|45224.8|45184.8|45230.3|45190.3|45230.3|45190.3|45224.8|45184.8|0
1646274840000|2022-03-03 02:34:00|45224.8|45184.8|45224.3|45184.3|45224.8|45184.8|45224.3|45184.3|2
1646274850000|2022-03-03 02:34:10|45229.3|45189.3|45234.3|45194.3|45234.3|45194.3|45229.3|45189.3|0
1646274860000|2022-03-03 02:34:20|45233.8|45193.8|45243.8|45203.8|45248.8|45208.8|45233.8|45193.8|1
1646274870000|2022-03-03 02:34:30|45248.3|45208.3|45263.8|45223.8|45263.8|45223.8|45243.8|45203.8|4
1646274880000|2022-03-03 02:34:40|45268.3|45228.3|45268.8|45228.8|45268.8|45228.8|45268.3|45228.3|0
1646274900000|2022-03-03 02:35:00|45278.8|45238.8|45283.8|45243.8|45283.8|45243.8|45273.8|45233.8|4
1646274920000|2022-03-03 02:35:20|45284.3|45244.3|45284.3|45244.3|45288.8|45248.8|45283.8|45243.8|1
1646274930000|2022-03-03 02:35:30|45279.3|45239.3|45279.8|45239.8|45279.8|45239.8|45279.3|45239.3|1
1646274940000|2022-03-03 02:35:40|45284.3|45244.3|45264.8|45224.8|45284.3|45244.3|45259.3|45219.3|2
1646274950000|2022-03-03 02:35:50|45273.8|45233.8|45274.3|45234.3|45274.3|45234.3|45273.8|45233.8|1
1646274960000|2022-03-03 02:36:00|45273.8|45233.8|45264.3|45224.3|45273.8|45233.8|45264.3|45224.3|1
1646274970000|2022-03-03 02:36:10|45263.8|45223.8|45254.8|45214.8|45263.8|45223.8|45254.8|45214.8|0
1646274990000|2022-03-03 02:36:30|45259.3|45219.3|45269.8|45229.8|45269.8|45229.8|45259.3|45219.3|6
1646275000000|2022-03-03 02:36:40|45269.3|45229.3|45269.3|45229.3|45269.3|45229.3|45269.3|45229.3|0
1646275010000|2022-03-03 02:36:50|45268.8|45228.8|45273.8|45233.8|45273.8|45233.8|45268.8|45228.8|6
1646275020000|2022-03-03 02:37:00|45269.3|45229.3|45269.3|45229.3|45269.3|45229.3|45269.3|45229.3|0
1646275030000|2022-03-03 02:37:10|45268.8|45228.8|45263.8|45223.8|45268.8|45228.8|45254.8|45214.8|4
1646275040000|2022-03-03 02:37:20|45268.3|45228.3|45288.8|45248.8|45288.8|45248.8|45268.3|45228.3|6
1646275050000|2022-03-03 02:37:30|45293.8|45253.8|45293.8|45253.8|45293.8|45253.8|45293.8|45253.8|0
1646275060000|2022-03-03 02:37:40|45289.3|45249.3|45293.8|45253.8|45293.8|45253.8|45289.3|45249.3|0
1646275070000|2022-03-03 02:37:50|45288.8|45248.8|45288.8|45248.8|45288.8|45248.8|45288.8|45248.8|1
1646275080000|2022-03-03 02:38:00|45293.8|45253.8|45293.8|45253.8|45293.8|45253.8|45293.8|45253.8|0
1646275090000|2022-03-03 02:38:10|45288.8|45248.8|45288.8|45248.8|45288.8|45248.8|45288.8|45248.8|1
1646275110000|2022-03-03 02:38:30|45284.3|45244.3|45284.3|45244.3|45284.3|45244.3|45284.3|45244.3|0
1646275120000|2022-03-03 02:38:40|||||||||1
1646275140000|2022-03-03 02:39:00|45288.8|45248.8|45298.8|45258.8|45298.8|45258.8|45288.8|45248.8|8
1646275150000|2022-03-03 02:39:10|||||||||1
1646275160000|2022-03-03 02:39:20|45293.8|45253.8|45293.8|45253.8|45293.8|45253.8|45293.8|45253.8|1
1646275170000|2022-03-03 02:39:30|45289.3|45249.3|45293.8|45253.8|45293.8|45253.8|45288.2|45248.2|6
1646275180000|2022-03-03 02:39:40|45288.8|45248.8|45284.3|45244.3|45288.8|45248.8|45284.3|45244.3|1
1646275190000|2022-03-03 02:39:50|45288.8|45248.8|45289.3|45249.3|45289.3|45249.3|45284.3|45244.3|1
1646275200000|2022-03-03 02:40:00|45298.8|45258.8|45283.2|45243.2|45298.8|45258.8|45283.2|45243.2|3
1646275210000|2022-03-03 02:40:10|45283.8|45243.8|45288.8|45248.8|45289.3|45249.3|45273.8|45233.8|4
1646275220000|2022-03-03 02:40:20|45283.8|45243.8|45283.8|45243.8|45288.8|45248.8|45283.8|45243.8|1
1646275230000|2022-03-03 02:40:30|45278.8|45238.8|45283.8|45243.8|45288.8|45248.8|45273.8|45233.8|5
1646275240000|2022-03-03 02:40:40|45283.7|45243.7|45283.7|45243.7|45283.7|45243.7|45283.7|45243.7|1
1646275250000|2022-03-03 02:40:50|45284.3|45244.3|45298.7|45258.7|45298.7|45258.7|45284.3|45244.3|14
1646275260000|2022-03-03 02:41:00|45298.2|45258.2|45284.3|45244.3|45298.2|45258.2|45284.3|45244.3|2
1646275280000|2022-03-03 02:41:20|45288.7|45248.7|45298.7|45258.7|45298.7|45258.7|45288.7|45248.7|0
1646275290000|2022-03-03 02:41:30|45298.2|45258.2|45293.7|45253.7|45298.7|45258.7|45293.7|45253.7|9
1646275320000|2022-03-03 02:42:00|45289.2|45249.2|45289.2|45249.2|45289.2|45249.2|45289.2|45249.2|1
1646275340000|2022-03-03 02:42:20|45283.7|45243.7|45283.7|45243.7|45283.7|45243.7|45283.7|45243.7|4
1646275350000|2022-03-03 02:42:30|||||||||1
1646275360000|2022-03-03 02:42:40|45298.7|45258.7|45308.7|45268.7|45308.7|45268.7|45298.7|45258.7|8
1646275370000|2022-03-03 02:42:50|45303.2|45263.2|45308.7|45268.7|45308.7|45268.7|45303.2|45263.2|1
1646275380000|2022-03-03 02:43:00|45313.2|45273.2|45313.7|45273.7|45313.7|45273.7|45313.2|45273.2|1
1646275400000|2022-03-03 02:43:20|||||||||1
1646275410000|2022-03-03 02:43:30|45309.2|45269.2|45309.2|45269.2|45309.2|45269.2|45309.2|45269.2|1
1646275420000|2022-03-03 02:43:40|45313.7|45273.7|45313.7|45273.7|45313.7|45273.7|45313.7|45273.7|0
1646275430000|2022-03-03 02:43:50|45304.7|45264.7|45304.7|45264.7|45304.7|45264.7|45304.7|45264.7|1
1646275440000|2022-03-03 02:44:00|45304.2|45264.2|45304.2|45264.2|45304.2|45264.2|45304.2|45264.2|0
1646275460000|2022-03-03 02:44:20|||||||||1
1646275480000|2022-03-03 02:44:40|45303.7|45263.7|45303.7|45263.7|45303.7|45263.7|45303.7|45263.7|5
1646275490000|2022-03-03 02:44:50|45304.7|45264.7|45304.2|45264.2|45304.7|45264.7|45304.2|45264.2|1
1646275500000|2022-03-03 02:45:00|45308.7|45268.7|45323.7|45283.7|45324.2|45284.2|45308.7|45268.7|2
1646275510000|2022-03-03 02:45:10|45322.2|45282.2|45295.2|45255.2|45322.2|45282.2|45295.2|45255.2|11
1646275520000|2022-03-03 02:45:20|45294.7|45254.7|45290.2|45250.2|45294.7|45254.7|45290.2|45250.2|0
1646275530000|2022-03-03 02:45:30|45289.7|45249.7|45275.2|45235.2|45289.7|45249.7|45275.2|45235.2|1
1646275540000|2022-03-03 02:45:40|45270.8|45230.8|45270.8|45230.8|45270.8|45230.8|45270.8|45230.8|1
1646275550000|2022-03-03 02:45:50|45270.2|45230.2|45270.2|45230.2|45270.2|45230.2|45270.2|45230.2|1
1646275560000|2022-03-03 02:46:00|45269.7|45229.7|45260.2|45220.2|45269.7|45229.7|45260.2|45220.2|2
1646275570000|2022-03-03 02:46:10|45255.2|45215.2|45250.2|45210.2|45255.2|45215.2|45250.2|45210.2|3
1646275580000|2022-03-03 02:46:20|45245.7|45205.7|45245.7|45205.7|45245.7|45205.7|45245.7|45205.7|0
1646275600000|2022-03-03 02:46:40|45264.7|45224.7|45264.7|45224.7|45264.7|45224.7|45264.7|45224.7|5
1646275610000|2022-03-03 02:46:50|45260.2|45220.2|45260.2|45220.2|45260.2|45220.2|45260.2|45220.2|0
1646275620000|2022-03-03 02:47:00|||||||||1
1646275630000|2022-03-03 02:47:10|45269.2|45229.2|45265.2|45225.2|45269.2|45229.2|45264.7|45224.7|2
1646275640000|2022-03-03 02:47:20|45274.2|45234.2|45274.2|45234.2|45274.2|45234.2|45274.2|45234.2|1
1646275650000|2022-03-03 02:47:30|45274.7|45234.7|45280.2|45240.2|45280.2|45240.2|45270.2|45230.2|3
1646275660000|2022-03-03 02:47:40|45284.7|45244.7|45283.7|45243.7|45284.7|45244.7|45279.2|45239.2|0
1646275670000|2022-03-03 02:47:50|45279.2|45239.2|45279.2|45239.2|45279.2|45239.2|45279.2|45239.2|1
1646275680000|2022-03-03 02:48:00|45274.7|45234.7|45283.7|45243.7|45283.7|45243.7|45274.7|45234.7|1
1646275690000|2022-03-03 02:48:10|45288.2|45248.2|45288.7|45248.7|45288.7|45248.7|45288.2|45248.2|0
1646275700000|2022-03-03 02:48:20|45279.2|45239.2|45274.2|45234.2|45283.7|45243.7|45274.2|45234.2|4
1646275710000|2022-03-03 02:48:30|45273.7|45233.7|45269.2|45229.2|45273.7|45233.7|45269.2|45229.2|0
1646275720000|2022-03-03 02:48:40|45273.7|45233.7|45274.7|45234.7|45274.7|45234.7|45273.7|45233.7|0
1646275730000|2022-03-03 02:48:50|45274.2|45234.2|45273.7|45233.7|45274.2|45234.2|45273.7|45233.7|1
1646275750000|2022-03-03 02:49:10|45274.2|45234.2|45274.2|45234.2|45274.2|45234.2|45274.2|45234.2|1
1646275760000|2022-03-03 02:49:20|45274.7|45234.7|45274.7|45234.7|45274.7|45234.7|45274.7|45234.7|0
1646275770000|2022-03-03 02:49:30|45283.7|45243.7|45284.7|45244.7|45288.2|45248.2|45283.7|45243.7|2
1646275790000|2022-03-03 02:49:50|45275.7|45235.7|45279.7|45239.7|45279.7|45239.7|45275.7|45235.7|1
1646275800000|2022-03-03 02:50:00|45284.2|45244.2|45293.7|45253.7|45293.7|45253.7|45284.2|45244.2|1
1646275810000|2022-03-03 02:50:10|45299.2|45259.2|45304.2|45264.2|45304.2|45264.2|45299.2|45259.2|2
1646275820000|2022-03-03 02:50:20|45299.7|45259.7|45299.7|45259.7|45299.7|45259.7|45299.7|45259.7|2
1646275830000|2022-03-03 02:50:30|45304.7|45264.7|45304.7|45264.7|45304.7|45264.7|45304.7|45264.7|1
1646275850000|2022-03-03 02:50:50|45300.2|45260.2|45314.2|45274.2|45314.2|45274.2|45300.2|45260.2|2
1646275860000|2022-03-03 02:51:00|45314.7|45274.7|45314.7|45274.7|45314.7|45274.7|45314.7|45274.7|0
1646275870000|2022-03-03 02:51:10|45314.2|45274.2|45314.7|45274.7|45319.2|45279.2|45314.2|45274.2|1
1646275880000|2022-03-03 02:51:20|45310.2|45270.2|45310.2|45270.2|45310.2|45270.2|45310.2|45270.2|1
1646275890000|2022-03-03 02:51:30|45314.7|45274.7|45315.2|45275.2|45315.2|45275.2|45314.7|45274.7|0
1646275910000|2022-03-03 02:51:50|45310.2|45270.2|45314.7|45274.7|45314.7|45274.7|45309.7|45269.7|3
1646275930000|2022-03-03 02:52:10|||||||||6
1646275940000|2022-03-03 02:52:20|45313.7|45273.7|45314.2|45274.2|45314.2|45274.2|45313.7|45273.7|0
1646275960000|2022-03-03 02:52:40|45309.7|45269.7|45314.7|45274.7|45314.7|45274.7|45309.7|45269.7|5
1646275970000|2022-03-03 02:52:50|45319.2|45279.2|45314.7|45274.7|45319.2|45279.2|45314.7|45274.7|0
1646275980000|2022-03-03 02:53:00|45313.7|45273.7|45319.2|45279.2|45319.2|45279.2|45309.2|45269.2|7
1646276000000|2022-03-03 02:53:20|45323.7|45283.7|45323.7|45283.7|45323.7|45283.7|45323.7|45283.7|2
1646276010000|2022-03-03 02:53:30|45333.1|45293.1|45343.7|45303.7|45343.7|45303.7|45333.1|45293.1|3
1646276020000|2022-03-03 02:53:40|45344.2|45304.2|45344.2|45304.2|45349.7|45309.7|45344.2|45304.2|12
1646276040000|2022-03-03 02:54:00|45339.7|45299.7|45344.2|45304.2|45344.2|45304.2|45339.7|45299.7|4
1646276050000|2022-03-03 02:54:10|45348.6|45308.6|45349.2|45309.2|45349.2|45309.2|45348.6|45308.6|3
1646276060000|2022-03-03 02:54:20|||||||||3
1646276070000|2022-03-03 02:54:30|45344.7|45304.7|45344.7|45304.7|45344.7|45304.7|45344.7|45304.7|6
1646276080000|2022-03-03 02:54:40|45344.2|45304.2|45344.2|45304.2|45344.2|45304.2|45344.2|45304.2|0
1646276090000|2022-03-03 02:54:50|45339.7|45299.7|45344.2|45304.2|45344.2|45304.2|45339.7|45299.7|2
1646276100000|2022-03-03 02:55:00|45359.2|45319.2|45368.6|45328.6|45368.6|45328.6|45359.2|45319.2|3
1646276110000|2022-03-03 02:55:10|45369.2|45329.2|45398.6|45358.6|45398.6|45358.6|45369.2|45329.2|7
1646276120000|2022-03-03 02:55:20|45393.6|45353.6|45393.6|45353.6|45393.6|45353.6|45393.6|45353.6|2
1646276130000|2022-03-03 02:55:30|45388.6|45348.6|45388.6|45348.6|45388.6|45348.6|45388.6|45348.6|3
1646276140000|2022-03-03 02:55:40|45393.1|45353.1|45393.6|45353.6|45393.6|45353.6|45393.1|45353.1|0
1646276150000|2022-03-03 02:55:50|45384.7|45344.7|45384.1|45344.1|45384.7|45344.7|45384.1|45344.1|0
1646276160000|2022-03-03 02:56:00|45379.1|45339.1|45355.2|45315.2|45383.6|45343.6|45355.2|45315.2|2
1646276170000|2022-03-03 02:56:10|45354.7|45314.7|45344.1|45304.1|45354.7|45314.7|45344.1|45304.1|2
1646276190000|2022-03-03 02:56:30|45339.7|45299.7|45363.6|45323.6|45368.6|45328.6|45339.7|45299.7|12
1646276200000|2022-03-03 02:56:40|45359.1|45319.1|45363.6|45323.6|45363.6|45323.6|45359.1|45319.1|2
1646276210000|2022-03-03 02:56:50|45368.1|45328.1|45363.6|45323.6|45368.1|45328.1|45363.6|45323.6|2
1646276230000|2022-03-03 02:57:10|||||||||1
1646276250000|2022-03-03 02:57:30|45364.1|45324.1|45373.6|45333.6|45373.6|45333.6|45359.6|45319.6|1
1646276260000|2022-03-03 02:57:40|45369.1|45329.1|45369.1|45329.1|45369.1|45329.1|45369.1|45329.1|1
1646276270000|2022-03-03 02:57:50|45373.6|45333.6|45373.6|45333.6|45373.6|45333.6|45373.6|45333.6|0
1646276280000|2022-03-03 02:58:00|45378.6|45338.6|45378.6|45338.6|45378.6|45338.6|45378.6|45338.6|0
1646276290000|2022-03-03 02:58:10|45374.1|45334.1|45369.1|45329.1|45374.1|45334.1|45369.1|45329.1|3
1646276300000|2022-03-03 02:58:20|45364.1|45324.1|45364.1|45324.1|45364.1|45324.1|45364.1|45324.1|3
1646276310000|2022-03-03 02:58:30|45378.6|45338.6|45364.6|45324.6|45378.6|45338.6|45364.6|45324.6|3
1646276320000|2022-03-03 02:58:40|45364.1|45324.1|45364.1|45324.1|45364.1|45324.1|45364.1|45324.1|0
1646276330000|2022-03-03 02:58:50|45369.1|45329.1|45364.6|45324.6|45369.1|45329.1|45364.6|45324.6|0
1646276340000|2022-03-03 02:59:00|45364.1|45324.1|45378.6|45338.6|45378.6|45338.6|45364.1|45324.1|3
1646276350000|2022-03-03 02:59:10|45379.1|45339.1|45383.6|45343.6|45383.6|45343.6|45379.1|45339.1|2
1646276370000|2022-03-03 02:59:30|45383.1|45343.1|45383.1|45343.1|45383.1|45343.1|45383.1|45343.1|1
1646276380000|2022-03-03 02:59:40|45388.1|45348.1|45393.6|45353.6|45393.6|45353.6|45388.1|45348.1|1
1646276390000|2022-03-03 02:59:50|||||||||1
1646276400000|2022-03-03 03:00:00|45384.6|45344.6|45375.1|45335.1|45384.6|45344.6|45375.1|45335.1|1
1646276410000|2022-03-03 03:00:10|45379.6|45339.6|45379.6|45339.6|45379.6|45339.6|45379.6|45339.6|0
1646276420000|2022-03-03 03:00:20|45393.1|45353.1|45398.1|45358.1|45398.1|45358.1|45393.1|45353.1|7
1646276430000|2022-03-03 03:00:30|45398.6|45358.6|45384.1|45344.1|45398.6|45358.6|45384.1|45344.1|4
1646276440000|2022-03-03 03:00:40|45379.6|45339.6|45379.6|45339.6|45379.6|45339.6|45379.6|45339.6|0
1646276450000|2022-03-03 03:00:50|45373.6|45333.6|45373.6|45333.6|45373.6|45333.6|45373.6|45333.6|3
1646276460000|2022-03-03 03:01:00|||||||||1
1646276470000|2022-03-03 03:01:10|45369.1|45329.1|45373.6|45333.6|45373.6|45333.6|45369.1|45329.1|1
1646276490000|2022-03-03 03:01:30|45369.1|45329.1|45368.6|45328.6|45369.1|45329.1|45354.6|45314.6|9
1646276500000|2022-03-03 03:01:40|||||||||3
1646276520000|2022-03-03 03:02:00|45368.1|45328.1|45368.6|45328.6|45368.6|45328.6|45363.6|45323.6|23
1646276530000|2022-03-03 03:02:10|45363.6|45323.6|45353.6|45313.6|45363.6|45323.6|45353.6|45313.6|2
1646276540000|2022-03-03 03:02:20|45358.1|45318.1|45363.6|45323.6|45363.6|45323.6|45358.1|45318.1|2
1646276560000|2022-03-03 03:02:40|45349.1|45309.1|45349.1|45309.1|45349.1|45309.1|45349.1|45309.1|14
1646276570000|2022-03-03 03:02:50|45353.6|45313.6|45339.1|45299.1|45353.6|45313.6|45338.6|45298.6|1
1646276580000|2022-03-03 03:03:00|45343.6|45303.6|45339.6|45299.6|45349.1|45309.1|45339.6|45299.6|4
1646276590000|2022-03-03 03:03:10|45344.6|45304.6|45344.6|45304.6|45344.6|45304.6|45344.6|45304.6|1
1646276600000|2022-03-03 03:03:20|45348.6|45308.6|45344.1|45304.1|45349.1|45309.1|45339.6|45299.6|0
1646276610000|2022-03-03 03:03:30|45348.6|45308.6|45344.1|45304.1|45348.6|45308.6|45339.6|45299.6|3
1646276630000|2022-03-03 03:03:50|45343.1|45303.1|45348.6|45308.6|45348.6|45308.6|45343.1|45303.1|21
1646276640000|2022-03-03 03:04:00|45343.6|45303.6|45353.1|45313.1|45353.1|45313.1|45343.6|45303.6|3
1646276660000|2022-03-03 03:04:20|45358.1|45318.1|45362.5|45322.5|45362.5|45322.5|45358.1|45318.1|0
1646276670000|2022-03-03 03:04:30|45358.1|45318.1|45353.1|45313.1|45362.5|45322.5|45353.1|45313.1|1
1646276680000|2022-03-03 03:04:40|45348.6|45308.6|45348.6|45308.6|45353.1|45313.1|45348.6|45308.6|1
1646276690000|2022-03-03 03:04:50|45353.1|45313.1|45353.1|45313.1|45357.5|45317.5|45353.1|45313.1|1
1646276700000|2022-03-03 03:05:00|45357.5|45317.5|45357.5|45317.5|45357.5|45317.5|45357.5|45317.5|0
1646276710000|2022-03-03 03:05:10|45353.1|45313.1|45353.1|45313.1|45353.1|45313.1|45353.1|45313.1|0
1646276720000|2022-03-03 03:05:20|45362.5|45322.5|45362.5|45322.5|45367|45327|45362.5|45322.5|3
1646276730000|2022-03-03 03:05:30|45353.6|45313.6|45348.6|45308.6|45353.6|45313.6|45348.6|45308.6|1
1646276750000|2022-03-03 03:05:50|45353|45313|45357.5|45317.5|45362.5|45322.5|45353|45313|1
1646276760000|2022-03-03 03:06:00|45357|45317|45371.5|45331.5|45371.5|45331.5|45357|45317|9
1646276780000|2022-03-03 03:06:20|45362|45322|45357|45317|45362|45322|45357|45317|1
1646276790000|2022-03-03 03:06:30|45361.5|45321.5|45361.5|45321.5|45361.5|45321.5|45361.5|45321.5|0
1646276810000|2022-03-03 03:06:50|||||||||1
1646276820000|2022-03-03 03:07:00|45357|45317|45366|45326|45366.5|45326.5|45357|45317|3
1646276830000|2022-03-03 03:07:10|45361|45321|45361.5|45321.5|45361.5|45321.5|45361|45321|4
1646276840000|2022-03-03 03:07:20|45352|45312|45357|45317|45357|45317|45352|45312|0
1646276850000|2022-03-03 03:07:30|45361.5|45321.5|45370.5|45330.5|45370.5|45330.5|45361.5|45321.5|1
1646276860000|2022-03-03 03:07:40|45366|45326|45370.5|45330.5|45370.5|45330.5|45366|45326|1
1646276870000|2022-03-03 03:07:50|45366|45326|45366|45326|45366|45326|45366|45326|2
1646276880000|2022-03-03 03:08:00|45366.5|45326.5|45390.5|45350.5|45390.5|45350.5|45366.5|45326.5|5
1646276890000|2022-03-03 03:08:10|45386|45346|45381|45341|45386|45346|45381|45341|1
1646276900000|2022-03-03 03:08:20|45380.5|45340.5|45376|45336|45380.5|45340.5|45376|45336|0
1646276920000|2022-03-03 03:08:40|||||||||1
1646276930000|2022-03-03 03:08:50|45371|45331|45371|45331|45371|45331|45371|45331|3
1646276940000|2022-03-03 03:09:00|45370.5|45330.5|45370.5|45330.5|45370.5|45330.5|45370.5|45330.5|0
1646276950000|2022-03-03 03:09:10|45371|45331|45370.5|45330.5|45371|45331|45370.5|45330.5|1
1646276960000|2022-03-03 03:09:20|45366|45326|45365.5|45325.5|45366|45326|45365.5|45325.5|0
1646276970000|2022-03-03 03:09:30|45361|45321|45361.5|45321.5|45365.5|45325.5|45356.5|45316.5|2
1646276990000|2022-03-03 03:09:50|45361|45321|45352.5|45312.5|45361|45321|45352.5|45312.5|1
1646277000000|2022-03-03 03:10:00|45351.5|45311.5|45351.5|45311.5|45351.5|45311.5|45351.5|45311.5|1
1646277010000|2022-03-03 03:10:10|45347|45307|45346.5|45306.5|45351.5|45311.5|45346.5|45306.5|1
1646277020000|2022-03-03 03:10:20|45351|45311|45351|45311|45360.5|45320.5|45351|45311|6
1646277030000|2022-03-03 03:10:30|||||||||1
1646277040000|2022-03-03 03:10:40|||||||||3
1646277050000|2022-03-03 03:10:50|45355.5|45315.5|45360.5|45320.5|45360.5|45320.5|45351|45311|0
1646277060000|2022-03-03 03:11:00|45356|45316|45360.5|45320.5|45360.5|45320.5|45356|45316|1
1646277070000|2022-03-03 03:11:10|45356|45316|45341|45301|45356|45316|45341|45301|0
1646277080000|2022-03-03 03:11:20|45340.5|45300.5|45340.4|45300.4|45350.5|45310.5|45340.4|45300.4|1
1646277110000|2022-03-03 03:11:50|45341|45301|45340.4|45300.4|45341|45301|45340.4|45300.4|2
1646277120000|2022-03-03 03:12:00|45336|45296|45340.4|45300.4|45340.4|45300.4|45336|45296|0
1646277130000|2022-03-03 03:12:10|45336|45296|45335.4|45295.4|45336|45296|45335.4|45295.4|1
1646277140000|2022-03-03 03:12:20|45326.5|45286.5|45326.5|45286.5|45326.5|45286.5|45326.5|45286.5|8
1646277150000|2022-03-03 03:12:30|45331|45291|45331|45291|45331|45291|45331|45291|1
1646277170000|2022-03-03 03:12:50|45330.9|45290.9|45330.9|45290.9|45330.9|45290.9|45330.9|45290.9|1
1646277180000|2022-03-03 03:13:00|45335.4|45295.4|45315.9|45275.9|45335.4|45295.4|45315.9|45275.9|8
1646277190000|2022-03-03 03:13:10|45320.4|45280.4|45311.5|45271.5|45320.4|45280.4|45311.5|45271.5|0
1646277200000|2022-03-03 03:13:20|45315.9|45275.9|45315.9|45275.9|45315.9|45275.9|45315.9|45275.9|2
1646277230000|2022-03-03 03:13:50|45320.4|45280.4|45320.9|45280.9|45320.9|45280.9|45320.4|45280.4|2
1646277240000|2022-03-03 03:14:00|45325.9|45285.9|45330.4|45290.4|45330.9|45290.9|45325.9|45285.9|5
1646277250000|2022-03-03 03:14:10|45340.4|45300.4|45340.4|45300.4|45340.4|45300.4|45340.4|45300.4|0
1646277260000|2022-03-03 03:14:20|45335.4|45295.4|45335.4|45295.4|45335.4|45295.4|45335.4|45295.4|1
1646277270000|2022-03-03 03:14:30|45330.9|45290.9|45330.9|45290.9|45330.9|45290.9|45326.4|45286.4|3
1646277290000|2022-03-03 03:14:50|||||||||1
1646277300000|2022-03-03 03:15:00|45335.4|45295.4|45344.9|45304.9|45344.9|45304.9|45335.4|45295.4|2
1646277310000|2022-03-03 03:15:10|45339.9|45299.9|45330.9|45290.9|45339.9|45299.9|45330.9|45290.9|4
1646277340000|2022-03-03 03:15:40|||||||||1
1646277350000|2022-03-03 03:15:50|45326.4|45286.4|45326.4|45286.4|45326.4|45286.4|45326.4|45286.4|0
1646277370000|2022-03-03 03:16:10|||||||||1
1646277380000|2022-03-03 03:16:20|45311.4|45271.4|45320.4|45280.4|45320.4|45280.4|45311.4|45271.4|1
1646277390000|2022-03-03 03:16:30|45311.4|45271.4|45311.4|45271.4|45311.4|45271.4|45311.4|45271.4|0
1646277400000|2022-03-03 03:16:40|||||||||2
1646277420000|2022-03-03 03:17:00|45306.9|45266.9|45311.4|45271.4|45311.4|45271.4|45306.9|45266.9|1
1646277430000|2022-03-03 03:17:10|||||||||2
1646277460000|2022-03-03 03:17:40|||||||||1
1646277470000|2022-03-03 03:17:50|45306.9|45266.9|45310.9|45270.9|45310.9|45270.9|45306.9|45266.9|0
1646277480000|2022-03-03 03:18:00|||||||||1
1646277490000|2022-03-03 03:18:10|45311.4|45271.4|45311.4|45271.4|45311.4|45271.4|45311.4|45271.4|0
1646277510000|2022-03-03 03:18:30|45306.9|45266.9|45306.9|45266.9|45306.9|45266.9|45306.9|45266.9|4
1646277530000|2022-03-03 03:18:50|45306.4|45266.4|45306.4|45266.4|45306.4|45266.4|45306.4|45266.4|0
1646277540000|2022-03-03 03:19:00|45310.9|45270.9|45310.9|45270.9|45310.9|45270.9|45310.9|45270.9|3
1646277560000|2022-03-03 03:19:20|45306.4|45266.4|45306.4|45266.4|45306.4|45266.4|45306.4|45266.4|0
1646277580000|2022-03-03 03:19:40|||||||||1
1646277590000|2022-03-03 03:19:50|45311.4|45271.4|45311.4|45271.4|45311.4|45271.4|45311.4|45271.4|0
1646277600000|2022-03-03 03:20:00|||||||||1
1646277610000|2022-03-03 03:20:10|45306.9|45266.9|45306.9|45266.9|45306.9|45266.9|45306.9|45266.9|0
1646277620000|2022-03-03 03:20:20|45306.4|45266.4|45310.9|45270.9|45315.4|45275.4|45306.4|45266.4|10
1646277650000|2022-03-03 03:20:50|||||||||1
1646277660000|2022-03-03 03:21:00|45311.4|45271.4|45311.4|45271.4|45311.4|45271.4|45311.4|45271.4|0
1646277680000|2022-03-03 03:21:20|||||||||1
1646277700000|2022-03-03 03:21:40|45306.9|45266.9|45311.4|45271.4|45311.4|45271.4|45306.9|45266.9|2
1646277720000|2022-03-03 03:22:00|45320.9|45280.9|45320.9|45280.9|45320.9|45280.9|45320.9|45280.9|0
1646277730000|2022-03-03 03:22:10|45311.4|45271.4|45311.4|45271.4|45311.4|45271.4|45306.9|45266.9|2
1646277750000|2022-03-03 03:22:30|45320.4|45280.4|45321.4|45281.4|45321.4|45281.4|45320.4|45280.4|1
1646277760000|2022-03-03 03:22:40|45320.9|45280.9|45321.4|45281.4|45321.4|45281.4|45320.9|45280.9|0
1646277780000|2022-03-03 03:23:00|45316.9|45276.9|45316.4|45276.4|45316.9|45276.9|45311.9|45271.9|1
1646277800000|2022-03-03 03:23:20|45321.4|45281.4|45321.4|45281.4|45321.4|45281.4|45321.4|45281.4|1
1646277810000|2022-03-03 03:23:30|||||||||1
1646277820000|2022-03-03 03:23:40|45316.9|45276.9|45321.4|45281.4|45321.4|45281.4|45316.9|45276.9|0
1646277840000|2022-03-03 03:24:00|45316.4|45276.4|45321.4|45281.4|45321.4|45281.4|45316.4|45276.4|1
1646277860000|2022-03-03 03:24:20|||||||||1
1646277870000|2022-03-03 03:24:30|||||||||1
1646277880000|2022-03-03 03:24:40|45325.9|45285.9|45325.9|45285.9|45325.9|45285.9|45325.9|45285.9|0
1646277890000|2022-03-03 03:24:50|45321.4|45281.4|45321.4|45281.4|45321.4|45281.4|45316.9|45276.9|2
1646277900000|2022-03-03 03:25:00|45325.9|45285.9|45331.4|45291.4|45331.4|45291.4|45325.9|45285.9|0
1646277910000|2022-03-03 03:25:10|||||||||1
1646277920000|2022-03-03 03:25:20|45340.3|45300.3|45335.9|45295.9|45340.3|45300.3|45335.9|45295.9|1
1646277930000|2022-03-03 03:25:30|45340.3|45300.3|45350.3|45310.3|45350.3|45310.3|45340.3|45300.3|1
1646277940000|2022-03-03 03:25:40|45341.4|45301.4|45341.4|45301.4|45341.4|45301.4|45341.4|45301.4|1
1646277960000|2022-03-03 03:26:00|45350.3|45310.3|45360.3|45320.3|45360.3|45320.3|45350.3|45310.3|2
1646277970000|2022-03-03 03:26:10|45351.4|45311.4|45351.4|45311.4|45351.4|45311.4|45351.4|45311.4|1
1646277990000|2022-03-03 03:26:30|45346.4|45306.4|45351.4|45311.4|45351.4|45311.4|45346.4|45306.4|1
1646278000000|2022-03-03 03:26:40|45355.8|45315.8|45355.8|45315.8|45360.3|45320.3|45351.4|45311.4|1
1646278010000|2022-03-03 03:26:50|45351.4|45311.4|45351.4|45311.4|45351.4|45311.4|45351.4|45311.4|0
1646278020000|2022-03-03 03:27:00|45355.8|45315.8|45355.8|45315.8|45355.8|45315.8|45355.8|45315.8|1
1646278030000|2022-03-03 03:27:10|45351.4|45311.4|45351.3|45311.3|45351.4|45311.4|45346.9|45306.9|1
1646278040000|2022-03-03 03:27:20|45365.3|45325.3|45365.3|45325.3|45365.3|45325.3|45365.3|45325.3|1
1646278050000|2022-03-03 03:27:30|45355.8|45315.8|45355.8|45315.8|45360.3|45320.3|45355.8|45315.8|2
1646278080000|2022-03-03 03:28:00|45365.3|45325.3|45370.3|45330.3|45370.3|45330.3|45360.3|45320.3|4
1646278090000|2022-03-03 03:28:10|45380.3|45340.3|45380.8|45340.8|45380.8|45340.8|45380.3|45340.3|0
1646278110000|2022-03-03 03:28:30|45371.3|45331.3|45371.3|45331.3|45371.3|45331.3|45371.3|45331.3|1
1646278140000|2022-03-03 03:29:00|45375.8|45335.8|45380.8|45340.8|45380.8|45340.8|45375.8|45335.8|3
1646278150000|2022-03-03 03:29:10|45376.3|45336.3|45380.8|45340.8|45380.8|45340.8|45376.3|45336.3|0
1646278160000|2022-03-03 03:29:20|45375.8|45335.8|45366.3|45326.3|45375.8|45335.8|45366.3|45326.3|1
1646278170000|2022-03-03 03:29:30|45370.8|45330.8|45370.8|45330.8|45370.8|45330.8|45366.3|45326.3|0
1646278180000|2022-03-03 03:29:40|45371.3|45331.3|45366.3|45326.3|45371.3|45331.3|45366.3|45326.3|0
1646278190000|2022-03-03 03:29:50|45361.3|45321.3|45361.3|45321.3|45361.3|45321.3|45356.3|45316.3|2
1646278200000|2022-03-03 03:30:00|45356.8|45316.8|45361.3|45321.3|45361.3|45321.3|45356.8|45316.8|0
1646278210000|2022-03-03 03:30:10|45360.8|45320.8|45355.8|45315.8|45360.8|45320.8|45355.8|45315.8|0
1646278220000|2022-03-03 03:30:20|45351.3|45311.3|45351.3|45311.3|45351.3|45311.3|45351.3|45311.3|2
1646278230000|2022-03-03 03:30:30|45350.8|45310.8|45350.8|45310.8|45350.8|45310.8|45350.8|45310.8|0
1646278240000|2022-03-03 03:30:40|45346.3|45306.3|45345.8|45305.8|45346.3|45306.3|45345.8|45305.8|1
1646278260000|2022-03-03 03:31:00|45346.8|45306.8|45350.8|45310.8|45355.8|45315.8|45346.8|45306.8|3
1646278270000|2022-03-03 03:31:10|45341.8|45301.8|45341.8|45301.8|45341.8|45301.8|45341.8|45301.8|1
1646278280000|2022-03-03 03:31:20|45341.3|45301.3|45355.8|45315.8|45355.8|45315.8|45341.3|45301.3|1
1646278300000|2022-03-03 03:31:40|||||||||1
1646278310000|2022-03-03 03:31:50|45360.3|45320.3|45360.8|45320.8|45360.8|45320.8|45360.3|45320.3|0
1646278330000|2022-03-03 03:32:10|||||||||1
1646278340000|2022-03-03 03:32:20|45365.3|45325.3|45361.3|45321.3|45370.3|45330.3|45361.3|45321.3|0
1646278360000|2022-03-03 03:32:40|||||||||1
1646278380000|2022-03-03 03:33:00|45370.3|45330.3|45370.3|45330.3|45370.3|45330.3|45370.3|45330.3|2
1646278390000|2022-03-03 03:33:10|||||||||1
1646278400000|2022-03-03 03:33:20|45365.8|45325.8|45365.8|45325.8|45365.8|45325.8|45365.8|45325.8|0
1646278410000|2022-03-03 03:33:30|45360.8|45320.8|45360.8|45320.8|45360.8|45320.8|45360.8|45320.8|1
1646278440000|2022-03-03 03:34:00|||||||||1
1646278450000|2022-03-03 03:34:10|45355.8|45315.8|45360.3|45320.3|45360.3|45320.3|45355.8|45315.8|0
1646278460000|2022-03-03 03:34:20|45360.8|45320.8|45360.8|45320.8|45360.8|45320.8|45360.8|45320.8|0
1646278470000|2022-03-03 03:34:30|||||||||1
1646278480000|2022-03-03 03:34:40|45360.3|45320.3|45355.8|45315.8|45360.3|45320.3|45355.8|45315.8|0
1646278490000|2022-03-03 03:34:50|45360.3|45320.3|45351.3|45311.3|45360.3|45320.3|45351.3|45311.3|1
1646278500000|2022-03-03 03:35:00|45346.8|45306.8|45346.3|45306.3|45351.3|45311.3|45346.3|45306.3|0
1646278510000|2022-03-03 03:35:10|45351.3|45311.3|45351.3|45311.3|45351.3|45311.3|45351.3|45311.3|1
1646278520000|2022-03-03 03:35:20|||||||||1
1646278550000|2022-03-03 03:35:50|45355.8|45315.8|45355.8|45315.8|45355.8|45315.8|45355.8|45315.8|0
1646278560000|2022-03-03 03:36:00|45351.3|45311.3|45351.3|45311.3|45351.3|45311.3|45351.3|45311.3|1
1646278590000|2022-03-03 03:36:30|45341.3|45301.3|45341.3|45301.3|45341.3|45301.3|45341.3|45301.3|1
1646278610000|2022-03-03 03:36:50|45336.3|45296.3|45341.3|45301.3|45341.3|45301.3|45336.3|45296.3|2
1646278630000|2022-03-03 03:37:10|||||||||2
1646278640000|2022-03-03 03:37:20|45336.8|45296.8|45335.8|45295.8|45336.8|45296.8|45335.8|45295.8|0
1646278660000|2022-03-03 03:37:40|||||||||2
1646278670000|2022-03-03 03:37:50|45345.8|45305.8|45335.8|45295.8|45345.8|45305.8|45335.8|45295.8|2
1646278690000|2022-03-03 03:38:10|||||||||6
1646278700000|2022-03-03 03:38:20|45340.2|45300.2|45335.8|45295.8|45340.2|45300.2|45335.8|45295.8|0
1646278710000|2022-03-03 03:38:30|45335.7|45295.7|45340.2|45300.2|45340.2|45300.2|45335.7|45295.7|0
1646278720000|2022-03-03 03:38:40|45335.7|45295.7|45340.2|45300.2|45340.2|45300.2|45335.7|45295.7|1
1646278730000|2022-03-03 03:38:50|45340.7|45300.7|45340.7|45300.7|45340.7|45300.7|45340.7|45300.7|0
1646278740000|2022-03-03 03:39:00|||||||||1
1646278750000|2022-03-03 03:39:10|45336.3|45296.3|45335.7|45295.7|45336.3|45296.3|45335.7|45295.7|0
1646278770000|2022-03-03 03:39:30|||||||||1
1646278780000|2022-03-03 03:39:40|45334.7|45294.7|45334.7|45294.7|45334.7|45294.7|45334.7|45294.7|1
1646278800000|2022-03-03 03:40:00|45335.7|45295.7|45335.7|45295.7|45335.7|45295.7|45335.7|45295.7|1
1646278820000|2022-03-03 03:40:20|||||||||1
1646278850000|2022-03-03 03:40:50|||||||||2
1646278870000|2022-03-03 03:41:10|||||||||1
1646278890000|2022-03-03 03:41:30|45330.7|45290.7|45316.8|45276.8|45330.7|45290.7|45316.8|45276.8|5
1646278900000|2022-03-03 03:41:40|45315.7|45275.7|45315.7|45275.7|45315.7|45275.7|45315.7|45275.7|0
1646278910000|2022-03-03 03:41:50|||||||||3
1646278920000|2022-03-03 03:42:00|||||||||2
1646278940000|2022-03-03 03:42:20|45314.7|45274.7|45315.7|45275.7|45315.7|45275.7|45306.2|45266.2|8
1646278950000|2022-03-03 03:42:30|||||||||1
1646278960000|2022-03-03 03:42:40|||||||||1
1646278970000|2022-03-03 03:42:50|||||||||2
1646278990000|2022-03-03 03:43:10|45311.2|45271.2|45315.7|45275.7|45315.7|45275.7|45311.2|45271.2|1
1646279000000|2022-03-03 03:43:20|45311.2|45271.2|45311.2|45271.2|45311.2|45271.2|45311.2|45271.2|2
1646279010000|2022-03-03 03:43:30|45320.2|45280.2|45320.7|45280.7|45320.7|45280.7|45320.2|45280.2|0
1646279020000|2022-03-03 03:43:40|||||||||1
1646279040000|2022-03-03 03:44:00|45315.7|45275.7|45320.2|45280.2|45320.2|45280.2|45315.7|45275.7|0
1646279050000|2022-03-03 03:44:10|45320.7|45280.7|45311.2|45271.2|45320.7|45280.7|45311.2|45271.2|1
1646279060000|2022-03-03 03:44:20|45320.2|45280.2|45315.7|45275.7|45320.7|45280.7|45315.7|45275.7|0
1646279080000|2022-03-03 03:44:40|45310.7|45270.7|45310.7|45270.7|45310.7|45270.7|45310.7|45270.7|1
1646279090000|2022-03-03 03:44:50|45311.2|45271.2|45311.2|45271.2|45311.2|45271.2|45311.2|45271.2|0
1646279110000|2022-03-03 03:45:10|45320.7|45280.7|45320.7|45280.7|45320.7|45280.7|45320.7|45280.7|2
1646279140000|2022-03-03 03:45:40|45330.2|45290.2|45330.2|45290.2|45330.2|45290.2|45325.7|45285.7|2
1646279150000|2022-03-03 03:45:50|45325.7|45285.7|45330.2|45290.2|45330.2|45290.2|45325.7|45285.7|0
1646279160000|2022-03-03 03:46:00|45325.7|45285.7|45330.2|45290.2|45330.2|45290.2|45325.7|45285.7|2
1646279180000|2022-03-03 03:46:20|45325.7|45285.7|45325.7|45285.7|45325.7|45285.7|45325.7|45285.7|1
1646279210000|2022-03-03 03:46:50|||||||||1
1646279220000|2022-03-03 03:47:00|45320.7|45280.7|45320.7|45280.7|45320.7|45280.7|45320.7|45280.7|1
1646279240000|2022-03-03 03:47:20|45315.7|45275.7|45315.7|45275.7|45315.7|45275.7|45315.7|45275.7|1
1646279250000|2022-03-03 03:47:30|45330.7|45290.7|45331.2|45291.2|45331.2|45291.2|45330.7|45290.7|1
1646279260000|2022-03-03 03:47:40|45330.7|45290.7|45330.7|45290.7|45330.7|45290.7|45330.7|45290.7|1
1646279270000|2022-03-03 03:47:50|45326.2|45286.2|45325.7|45285.7|45330.2|45290.2|45325.7|45285.7|0
1646279280000|2022-03-03 03:48:00|45330.2|45290.2|45330.2|45290.2|45330.2|45290.2|45326.2|45286.2|0
1646279290000|2022-03-03 03:48:10|45320.7|45280.7|45335.7|45295.7|45335.7|45295.7|45320.7|45280.7|5
1646279310000|2022-03-03 03:48:30|||||||||1
1646279340000|2022-03-03 03:49:00|45330.7|45290.7|45330.7|45290.7|45330.7|45290.7|45330.7|45290.7|3
1646279360000|2022-03-03 03:49:20|45326.2|45286.2|45330.7|45290.7|45330.7|45290.7|45326.2|45286.2|1
1646279380000|2022-03-03 03:49:40|45335.7|45295.7|45335.7|45295.7|45335.7|45295.7|45331.2|45291.2|1
1646279400000|2022-03-03 03:50:00|45331.2|45291.2|45331.2|45291.2|45331.2|45291.2|45331.2|45291.2|0
1646279410000|2022-03-03 03:50:10|45330.7|45290.7|45325.7|45285.7|45330.7|45290.7|45325.7|45285.7|1
1646279430000|2022-03-03 03:50:30|45321.2|45281.2|45321.2|45281.2|45321.2|45281.2|45321.2|45281.2|1
1646279440000|2022-03-03 03:50:40|45316.7|45276.7|45321.2|45281.2|45321.2|45281.2|45316.7|45276.7|1
1646279460000|2022-03-03 03:51:00|||||||||1
1646279480000|2022-03-03 03:51:20|45315.6|45275.6|45315.6|45275.6|45315.6|45275.6|45315.6|45275.6|2
1646279490000|2022-03-03 03:51:30|45311.2|45271.2|45311.2|45271.2|45311.2|45271.2|45311.2|45271.2|0
1646279500000|2022-03-03 03:51:40|45305.6|45265.6|45310.6|45270.6|45310.6|45270.6|45305.6|45265.6|1
1646279510000|2022-03-03 03:51:50|45310.1|45270.1|45305.6|45265.6|45310.1|45270.1|45305.6|45265.6|1
1646279540000|2022-03-03 03:52:20|45301.2|45261.2|45301.2|45261.2|45301.2|45261.2|45301.2|45261.2|4
1646279570000|2022-03-03 03:52:50|||||||||1
1646279590000|2022-03-03 03:53:10|45301.1|45261.1|45301.1|45261.1|45301.1|45261.1|45301.1|45261.1|1
1646279600000|2022-03-03 03:53:20|45296.7|45256.7|45291.7|45251.7|45296.7|45256.7|45290.6|45250.6|1
1646279610000|2022-03-03 03:53:30|45296.1|45256.1|45291.7|45251.7|45296.1|45256.1|45291.7|45251.7|1
1646279630000|2022-03-03 03:53:50|45300.6|45260.6|45300.6|45260.6|45300.6|45260.6|45300.6|45260.6|1
1646279640000|2022-03-03 03:54:00|45305.1|45265.1|45305.6|45265.6|45305.6|45265.6|45305.1|45265.1|5
1646279660000|2022-03-03 03:54:20|45315.1|45275.1|45314.6|45274.6|45315.1|45275.1|45314.6|45274.6|3
1646279670000|2022-03-03 03:54:30|45315.1|45275.1|45315.6|45275.6|45315.6|45275.6|45314.6|45274.6|1
1646279680000|2022-03-03 03:54:40|45325.1|45285.1|45325.1|45285.1|45325.1|45285.1|45325.1|45285.1|3
1646279690000|2022-03-03 03:54:50|45324.6|45284.6|45335.1|45295.1|45335.1|45295.1|45324.6|45284.6|5
1646279700000|2022-03-03 03:55:00|45340.1|45300.1|45340.1|45300.1|45340.1|45300.1|45340.1|45300.1|1
1646279720000|2022-03-03 03:55:20|||||||||1
1646279740000|2022-03-03 03:55:40|45335.6|45295.6|45335.6|45295.6|45335.6|45295.6|45335.6|45295.6|0
1646279750000|2022-03-03 03:55:50|45344.6|45304.6|45340.1|45300.1|45345.1|45305.1|45340.1|45300.1|2
1646279770000|2022-03-03 03:56:10|45355.1|45315.1|45350.6|45310.6|45355.1|45315.1|45350.6|45310.6|4
1646279780000|2022-03-03 03:56:20|45350.1|45310.1|45350.1|45310.1|45350.1|45310.1|45350.1|45310.1|0
1646279790000|2022-03-03 03:56:30|45345.6|45305.6|45340.6|45300.6|45349.6|45309.6|45340.6|45300.6|3
1646279820000|2022-03-03 03:57:00|||||||||1
1646279850000|2022-03-03 03:57:30|||||||||1
1646279870000|2022-03-03 03:57:50|||||||||1
1646279880000|2022-03-03 03:58:00|45331.1|45291.1|45350.1|45310.1|45350.1|45310.1|45331.1|45291.1|4
1646279900000|2022-03-03 03:58:20|45345.1|45305.1|45340.6|45300.6|45345.1|45305.1|45340.6|45300.6|2
1646279920000|2022-03-03 03:58:40|45341.1|45301.1|45341.1|45301.1|45341.1|45301.1|45341.1|45301.1|0
1646279940000|2022-03-03 03:59:00|45336.6|45296.6|45336.1|45296.1|45336.6|45296.6|45336.1|45296.1|2
1646279970000|2022-03-03 03:59:30|45331.6|45291.6|45331.6|45291.6|45331.6|45291.6|45331.6|45291.6|1
1646279980000|2022-03-03 03:59:40|45331.1|45291.1|45331.1|45291.1|45331.1|45291.1|45331.1|45291.1|1
1646279990000|2022-03-03 03:59:50|45322.1|45282.1|45322.1|45282.1|45322.1|45282.1|45322.1|45282.1|1
1646280010000|2022-03-03 04:00:10|45326.6|45286.6|45331.6|45291.6|45331.6|45291.6|45326.6|45286.6|0
1646280020000|2022-03-03 04:00:20|45322.1|45282.1|45322.1|45282.1|45322.1|45282.1|45322.1|45282.1|1
1646280040000|2022-03-03 04:00:40|||||||||1
1646280070000|2022-03-03 04:01:10|45335.6|45295.6|45331.1|45291.1|45335.6|45295.6|45331.1|45291.1|2
1646280080000|2022-03-03 04:01:20|45341.1|45301.1|45341.1|45301.1|45341.1|45301.1|45341.1|45301.1|0
1646280090000|2022-03-03 04:01:30|45341.6|45301.6|45332.1|45292.1|45341.6|45301.6|45332.1|45292.1|0
1646280100000|2022-03-03 04:01:40|45331.6|45291.6|45331.6|45291.6|45331.6|45291.6|45331.6|45291.6|1
1646280130000|2022-03-03 04:02:10|||||||||1
1646280140000|2022-03-03 04:02:20|45336.6|45296.6|45341.6|45301.6|45341.6|45301.6|45336.6|45296.6|1
1646280150000|2022-03-03 04:02:30|45351.1|45311.1|45346.6|45306.6|45351.1|45311.1|45346.6|45306.6|1
1646280160000|2022-03-03 04:02:40|45356.1|45316.1|45356.1|45316.1|45356.1|45316.1|45356.1|45316.1|1
1646280180000|2022-03-03 04:03:00|45356.6|45316.6|45356.1|45316.1|45356.6|45316.6|45356.1|45316.1|2
1646280190000|2022-03-03 04:03:10|45370|45330|45370|45330|45370|45330|45370|45330|0
1646280200000|2022-03-03 04:03:20|45376.1|45336.1|45376.1|45336.1|45376.1|45336.1|45376.1|45336.1|0
1646280210000|2022-03-03 04:03:30|45371.6|45331.6|45366.1|45326.1|45371.6|45331.6|45366.1|45326.1|2
1646280230000|2022-03-03 04:03:50|45361.6|45321.6|45361.6|45321.6|45361.6|45321.6|45361.6|45321.6|0
1646280240000|2022-03-03 04:04:00|45362.1|45322.1|45362.1|45322.1|45362.1|45322.1|45362.1|45322.1|1
1646280250000|2022-03-03 04:04:10|45361.6|45321.6|45361.6|45321.6|45361.6|45321.6|45361.6|45321.6|0
1646280260000|2022-03-03 04:04:20|||||||||1
1646280280000|2022-03-03 04:04:40|45356.6|45316.6|45356.6|45316.6|45356.6|45316.6|45356.6|45316.6|1
1646280290000|2022-03-03 04:04:50|45361.6|45321.6|45361.6|45321.6|45361.6|45321.6|45361.6|45321.6|2
1646280310000|2022-03-03 04:05:10|||||||||1
1646280330000|2022-03-03 04:05:30|45362.1|45322.1|45371.6|45331.6|45376.6|45336.6|45362.1|45322.1|2
1646280340000|2022-03-03 04:05:40|45376.1|45336.1|45371.6|45331.6|45376.1|45336.1|45371.6|45331.6|0
1646280350000|2022-03-03 04:05:50|45371.1|45331.1|45366.6|45326.6|45371.6|45331.6|45366.6|45326.6|0
1646280360000|2022-03-03 04:06:00|45371|45331|45356.6|45316.6|45371|45331|45356.6|45316.6|2
1646280370000|2022-03-03 04:06:10|45361|45321|45361.6|45321.6|45362.1|45322.1|45361|45321|1
1646280380000|2022-03-03 04:06:20|45362.1|45322.1|45361.6|45321.6|45371|45331|45361.6|45321.6|0
1646280390000|2022-03-03 04:06:30|45362.1|45322.1|45366.6|45326.6|45366.6|45326.6|45362.1|45322.1|1
1646280410000|2022-03-03 04:06:50|45371|45331|45371|45331|45371|45331|45371|45331|0
1646280420000|2022-03-03 04:07:00|45362.1|45322.1|45362.1|45322.1|45362.1|45322.1|45362.1|45322.1|1
1646280430000|2022-03-03 04:07:10|45361|45321|45361|45321|45361|45321|45361|45321|0
1646280440000|2022-03-03 04:07:20|45361.6|45321.6|45356.6|45316.6|45361.6|45321.6|45356.6|45316.6|2
1646280460000|2022-03-03 04:07:40|45351|45311|45351|45311|45351|45311|45351|45311|4
1646280470000|2022-03-03 04:07:50|45346.5|45306.5|45346.5|45306.5|45346.5|45306.5|45346.5|45306.5|0
1646280490000|2022-03-03 04:08:10|45342.1|45302.1|45342.1|45302.1|45342.1|45302.1|45342.1|45302.1|1
1646280520000|2022-03-03 04:08:40|||||||||1
1646280540000|2022-03-03 04:09:00|||||||||1
1646280570000|2022-03-03 04:09:30|45346.5|45306.5|45342.1|45302.1|45346.5|45306.5|45342.1|45302.1|5
1646280590000|2022-03-03 04:09:50|45346.5|45306.5|45346|45306|45346.5|45306.5|45346|45306|0
1646280600000|2022-03-03 04:10:00|45346.5|45306.5|45351|45311|45351|45311|45346.5|45306.5|2
1646280620000|2022-03-03 04:10:20|||||||||1
1646280640000|2022-03-03 04:10:40|45355.5|45315.5|45355.5|45315.5|45355.5|45315.5|45355.5|45315.5|0
1646280650000|2022-03-03 04:10:50|||||||||1
1646280660000|2022-03-03 04:11:00|45351|45311|45351|45311|45351|45311|45351|45311|1
1646280670000|2022-03-03 04:11:10|45342|45302|45351|45311|45351|45311|45342|45302|3
1646280680000|2022-03-03 04:11:20|45342|45302|45342|45302|45342|45302|45342|45302|0
1646280700000|2022-03-03 04:11:40|45341|45301|45341.5|45301.5|45341.5|45301.5|45341|45301|1
1646280760000|2022-03-03 04:12:40|45342|45302|45346.5|45306.5|45346.5|45306.5|45342|45302|0
1646280770000|2022-03-03 04:12:50|45351|45311|45351|45311|45351|45311|45351|45311|0
1646280790000|2022-03-03 04:13:10|45342|45302|45342|45302|45342|45302|45342|45302|0
1646280800000|2022-03-03 04:13:20|45351|45311|45351|45311|45351|45311|45351|45311|1
1646280810000|2022-03-03 04:13:30|45355.5|45315.5|45356|45316|45356|45316|45355.5|45315.5|0
1646280830000|2022-03-03 04:13:50|45351.5|45311.5|45351|45311|45351.5|45311.5|45351|45311|0
1646280840000|2022-03-03 04:14:00|45342|45302|45351|45311|45351|45311|45342|45302|2
1646280850000|2022-03-03 04:14:10|45361|45321|45361|45321|45361|45321|45361|45321|0
1646280870000|2022-03-03 04:14:30|45356.5|45316.5|45342|45302|45356.5|45316.5|45342|45302|0
1646280880000|2022-03-03 04:14:40|45341.5|45301.5|45341.5|45301.5|45341.5|45301.5|45341.5|45301.5|0
1646280890000|2022-03-03 04:14:50|45336.5|45296.5|45341|45301|45341|45301|45336.5|45296.5|2
1646280920000|2022-03-03 04:15:20|45359.9|45319.9|45359.9|45319.9|45359.9|45319.9|45359.9|45319.9|1
1646280950000|2022-03-03 04:15:50|45360.5|45320.5|45360.5|45320.5|45360.5|45320.5|45360.5|45320.5|0
1646280960000|2022-03-03 04:16:00|45364.9|45324.9|45365.5|45325.5|45365.5|45325.5|45364.9|45324.9|0
1646280970000|2022-03-03 04:16:10|45370.5|45330.5|45370.5|45330.5|45370.5|45330.5|45370.5|45330.5|2
1646281010000|2022-03-03 04:16:50|45370.4|45330.4|45370.4|45330.4|45370.4|45330.4|45370.4|45330.4|0
1646281040000|2022-03-03 04:17:20|45366|45326|45366|45326|45366|45326|45366|45326|0
1646281050000|2022-03-03 04:17:30|45360.4|45320.4|45360.4|45320.4|45360.4|45320.4|45360.4|45320.4|0
1646281100000|2022-03-03 04:18:20|45356|45316|45351.5|45311.5|45356|45316|45351.5|45311.5|0
1646281110000|2022-03-03 04:18:30|45351|45311|45351|45311|45351|45311|45351|45311|0
1646281120000|2022-03-03 04:18:40|45350.4|45310.4|45360.4|45320.4|45360.4|45320.4|45350.4|45310.4|1
1646281130000|2022-03-03 04:18:50|45364.9|45324.9|45364.9|45324.9|45364.9|45324.9|45364.9|45324.9|0
1646281140000|2022-03-03 04:19:00|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|0
1646281160000|2022-03-03 04:19:20|45360.4|45320.4|45360.4|45320.4|45360.4|45320.4|45360.4|45320.4|0
1646281200000|2022-03-03 04:20:00|45355.9|45315.9|45350.9|45310.9|45355.9|45315.9|45350.9|45310.9|0
1646281240000|2022-03-03 04:20:40|45346.5|45306.5|45350.9|45310.9|45350.9|45310.9|45346.5|45306.5|0
1646281270000|2022-03-03 04:21:10|45345.9|45305.9|45345.9|45305.9|45345.9|45305.9|45345.9|45305.9|0
1646281290000|2022-03-03 04:21:30|45355.4|45315.4|45359.9|45319.9|45359.9|45319.9|45355.4|45315.4|1
1646281300000|2022-03-03 04:21:40|45364.4|45324.4|45364.9|45324.9|45364.9|45324.9|45364.4|45324.4|2
1646281310000|2022-03-03 04:21:50|45369.9|45329.9|45369.4|45329.4|45374.4|45334.4|45369.4|45329.4|9
1646281320000|2022-03-03 04:22:00|45364.9|45324.9|45364.4|45324.4|45369.4|45329.4|45364.4|45324.4|1
1646281330000|2022-03-03 04:22:10|45368.9|45328.9|45393.9|45353.9|45393.9|45353.9|45368.9|45328.9|9
1646281340000|2022-03-03 04:22:20|45393.3|45353.3|45393.9|45353.9|45393.9|45353.9|45393.3|45353.3|3
1646281380000|2022-03-03 04:23:00|45384.9|45344.9|45393.3|45353.3|45393.3|45353.3|45384.9|45344.9|3
1646281410000|2022-03-03 04:23:30|45384.4|45344.4|45388.3|45348.3|45388.3|45348.3|45384.4|45344.4|5
1646281420000|2022-03-03 04:23:40|45393.9|45353.9|45388.3|45348.3|45393.9|45353.9|45388.3|45348.3|1
1646281480000|2022-03-03 04:24:40|45392.8|45352.8|45393.3|45353.3|45393.3|45353.3|45392.8|45352.8|0
1646281500000|2022-03-03 04:25:00|45407.8|45367.8|45407.8|45367.8|45407.8|45367.8|45407.8|45367.8|3
1646281550000|2022-03-03 04:25:50|45408.3|45368.3|45413.8|45373.8|45413.8|45373.8|45408.3|45368.3|0
1646281560000|2022-03-03 04:26:00|45418.3|45378.3|45422.8|45382.8|45422.8|45382.8|45418.3|45378.3|0
1646281570000|2022-03-03 04:26:10|45423.3|45383.3|45423.3|45383.3|45423.3|45383.3|45423.3|45383.3|0
1646281590000|2022-03-03 04:26:30|45423.8|45383.8|45423.8|45383.8|45423.8|45383.8|45423.8|45383.8|3
1646281610000|2022-03-03 04:26:50|45419.3|45379.3|45419.3|45379.3|45419.3|45379.3|45419.3|45379.3|0
1646281630000|2022-03-03 04:27:10|45423.8|45383.8|45423.8|45383.8|45423.8|45383.8|45423.8|45383.8|0
1646281650000|2022-03-03 04:27:30|45418.8|45378.8|45423.8|45383.8|45423.8|45383.8|45418.8|45378.8|2
1646281660000|2022-03-03 04:27:40|45437.8|45397.8|45437.8|45397.8|45437.8|45397.8|45437.8|45397.8|4
1646281670000|2022-03-03 04:27:50|45428.8|45388.8|45428.3|45388.3|45428.8|45388.8|45428.3|45388.3|0
1646281680000|2022-03-03 04:28:00|45423.8|45383.8|45423.8|45383.8|45423.8|45383.8|45423.8|45383.8|0
1646281690000|2022-03-03 04:28:10|45423.3|45383.3|45452.8|45412.8|45452.8|45412.8|45423.3|45383.3|5
1646281700000|2022-03-03 04:28:20|45467.8|45427.8|45458.3|45418.3|45467.8|45427.8|45458.3|45418.3|7
1646281720000|2022-03-03 04:28:40|45463.3|45423.3|45463.3|45423.3|45463.3|45423.3|45463.3|45423.3|0
1646281760000|2022-03-03 04:29:20|45453.3|45413.3|45453.8|45413.8|45453.8|45413.8|45453.3|45413.3|1
1646281770000|2022-03-03 04:29:30|45481.2|45441.2|45468.3|45428.3|45481.2|45441.2|45468.3|45428.3|2
1646281780000|2022-03-03 04:29:40|45473.3|45433.3|45473.3|45433.3|45473.3|45433.3|45473.3|45433.3|0
1646281800000|2022-03-03 04:30:00|45477.8|45437.8|45463.8|45423.8|45477.8|45437.8|45459.3|45419.3|15
1646281820000|2022-03-03 04:30:20|45468.3|45428.3|45462.8|45422.8|45472.8|45432.8|45458.3|45418.3|4
1646281830000|2022-03-03 04:30:30|45463.3|45423.3|45458.3|45418.3|45463.3|45423.3|45458.3|45418.3|0
1646281840000|2022-03-03 04:30:40|45457.2|45417.2|45457.8|45417.8|45457.8|45417.8|45457.2|45417.2|1
1646281850000|2022-03-03 04:30:50|45458.3|45418.3|45458.8|45418.8|45467.8|45427.8|45458.3|45418.3|1
1646281860000|2022-03-03 04:31:00|45472.8|45432.8|45467.8|45427.8|45472.8|45432.8|45467.8|45427.8|3
1646281870000|2022-03-03 04:31:10|45468.3|45428.3|45468.3|45428.3|45468.3|45428.3|45468.3|45428.3|0
1646281890000|2022-03-03 04:31:30|45468.8|45428.8|45468.3|45428.3|45468.8|45428.8|45468.3|45428.3|0
1646281900000|2022-03-03 04:31:40|45468.8|45428.8|45464.3|45424.3|45468.8|45428.8|45464.3|45424.3|0
1646281910000|2022-03-03 04:31:50|45468.3|45428.3|45468.8|45428.8|45468.8|45428.8|45468.3|45428.3|0
1646281920000|2022-03-03 04:32:00|45473.3|45433.3|45468.8|45428.8|45473.8|45433.8|45468.8|45428.8|3
1646281990000|2022-03-03 04:33:10|45473.3|45433.3|45478.3|45438.3|45478.3|45438.3|45473.3|45433.3|0
1646282000000|2022-03-03 04:33:20|45483.3|45443.3|45478.8|45438.8|45483.8|45443.8|45478.8|45438.8|0
1646282010000|2022-03-03 04:33:30|45483.8|45443.8|45478.8|45438.8|45483.8|45443.8|45478.8|45438.8|0
1646282020000|2022-03-03 04:33:40|45474.3|45434.3|45478.8|45438.8|45483.3|45443.3|45474.3|45434.3|1
1646282050000|2022-03-03 04:34:10|45483.2|45443.2|45483.8|45443.8|45483.8|45443.8|45483.2|45443.2|0
1646282060000|2022-03-03 04:34:20|45488.2|45448.2|45488.2|45448.2|45488.2|45448.2|45488.2|45448.2|0
1646282070000|2022-03-03 04:34:30|45483.8|45443.8|45488.2|45448.2|45488.2|45448.2|45483.8|45443.8|0
1646282080000|2022-03-03 04:34:40|45482.7|45442.7|45487.7|45447.7|45487.7|45447.7|45482.7|45442.7|1
1646282090000|2022-03-03 04:34:50|45483.2|45443.2|45483.2|45443.2|45483.2|45443.2|45483.2|45443.2|0
1646282110000|2022-03-03 04:35:10|45487.7|45447.7|45507.7|45467.7|45507.7|45467.7|45487.7|45447.7|5
1646282130000|2022-03-03 04:35:30|45503.8|45463.8|45503.8|45463.8|45503.8|45463.8|45503.8|45463.8|0
1646282150000|2022-03-03 04:35:50|45507.7|45467.7|45507.7|45467.7|45507.7|45467.7|45507.7|45467.7|1
1646282160000|2022-03-03 04:36:00|45507.2|45467.2|45497.7|45457.7|45507.2|45467.2|45497.7|45457.7|1
1646282190000|2022-03-03 04:36:30|45507.2|45467.2|45507.2|45467.2|45507.2|45467.2|45507.2|45467.2|1
1646282200000|2022-03-03 04:36:40|45507.7|45467.7|45507.7|45467.7|45512.7|45472.7|45507.7|45467.7|0
1646282250000|2022-03-03 04:37:30|45507.2|45467.2|45507.2|45467.2|45507.2|45467.2|45507.2|45467.2|0
1646282270000|2022-03-03 04:37:50|45507.7|45467.7|45507.7|45467.7|45507.7|45467.7|45507.7|45467.7|1
1646282360000|2022-03-03 04:39:20|45503.2|45463.2|45488.7|45448.7|45507.7|45467.7|45488.7|45448.7|1
1646282370000|2022-03-03 04:39:30|45488.2|45448.2|45488.2|45448.2|45488.2|45448.2|45488.2|45448.2|0
1646282380000|2022-03-03 04:39:40|45483.7|45443.7|45497.7|45457.7|45497.7|45457.7|45483.7|45443.7|13
1646282400000|2022-03-03 04:40:00|45493.2|45453.2|45493.2|45453.2|45493.2|45453.2|45493.2|45453.2|0
1646282420000|2022-03-03 04:40:20|45497.7|45457.7|45497.7|45457.7|45497.7|45457.7|45497.7|45457.7|0
1646282430000|2022-03-03 04:40:30|45502.7|45462.7|45503.2|45463.2|45503.2|45463.2|45502.7|45462.7|0
1646282440000|2022-03-03 04:40:40|45507.7|45467.7|45513.2|45473.2|45517.7|45477.7|45507.7|45467.7|0
1646282450000|2022-03-03 04:40:50|45517.7|45477.7|45517.7|45477.7|45517.7|45477.7|45517.7|45477.7|1
1646282460000|2022-03-03 04:41:00|45527.7|45487.7|45527.7|45487.7|45527.7|45487.7|45527.7|45487.7|2
1646282470000|2022-03-03 04:41:10|45526.6|45486.6|45527.7|45487.7|45527.7|45487.7|45517.7|45477.7|5
1646282480000|2022-03-03 04:41:20|45517.7|45477.7|45508.7|45468.7|45517.7|45477.7|45508.7|45468.7|1
1646282490000|2022-03-03 04:41:30|45508.2|45468.2|45508.2|45468.2|45508.2|45468.2|45508.2|45468.2|0
1646282510000|2022-03-03 04:41:50|45502.7|45462.7|45498.2|45458.2|45502.7|45462.7|45498.2|45458.2|2
1646282520000|2022-03-03 04:42:00|45497.7|45457.7|45497.7|45457.7|45497.7|45457.7|45497.7|45457.7|0
1646282540000|2022-03-03 04:42:20|||||||||1
1646282560000|2022-03-03 04:42:40|45502.1|45462.1|45507.7|45467.7|45507.7|45467.7|45502.1|45462.1|3
1646282600000|2022-03-03 04:43:20|45512.1|45472.1|45513.2|45473.2|45517.7|45477.7|45512.1|45472.1|1
1646282610000|2022-03-03 04:43:30|45513.7|45473.7|45504.2|45464.2|45513.7|45473.7|45504.2|45464.2|6
1646282630000|2022-03-03 04:43:50|45489.7|45449.7|45489.7|45449.7|45489.7|45449.7|45489.7|45449.7|1
1646282640000|2022-03-03 04:44:00|45484.2|45444.2|45484.2|45444.2|45484.2|45444.2|45484.2|45444.2|0
1646282680000|2022-03-03 04:44:40|45479.2|45439.2|45479.2|45439.2|45479.2|45439.2|45479.2|45439.2|0
1646282700000|2022-03-03 04:45:00|45474.7|45434.7|45474.7|45434.7|45474.7|45434.7|45474.7|45434.7|0
1646282720000|2022-03-03 04:45:20|45478.7|45438.7|45478.7|45438.7|45478.7|45438.7|45478.7|45438.7|2
1646282730000|2022-03-03 04:45:30|45474.2|45434.2|45474.2|45434.2|45474.2|45434.2|45474.2|45434.2|0
1646282740000|2022-03-03 04:45:40|45473.2|45433.2|45483.7|45443.7|45483.7|45443.7|45473.2|45433.2|1
1646282750000|2022-03-03 04:45:50|45474.2|45434.2|45478.7|45438.7|45478.7|45438.7|45474.2|45434.2|4
1646282760000|2022-03-03 04:46:00|45473.2|45433.2|45478.2|45438.2|45478.2|45438.2|45473.2|45433.2|1
1646282790000|2022-03-03 04:46:30|45478.1|45438.1|45478.1|45438.1|45478.1|45438.1|45478.1|45438.1|0
1646282820000|2022-03-03 04:47:00|45477.6|45437.6|45477.6|45437.6|45477.6|45437.6|45477.6|45437.6|0
1646282870000|2022-03-03 04:47:50|45482.6|45442.6|45477.6|45437.6|45482.6|45442.6|45477.6|45437.6|5
1646282890000|2022-03-03 04:48:10|45482.6|45442.6|45477.6|45437.6|45482.6|45442.6|45477.6|45437.6|2
1646282920000|2022-03-03 04:48:40|45472.6|45432.6|45467.1|45427.1|45473.1|45433.1|45467.1|45427.1|3
1646282940000|2022-03-03 04:49:00|45467.6|45427.6|45477.6|45437.6|45477.6|45437.6|45467.6|45427.6|1
1646282950000|2022-03-03 04:49:10|45473.1|45433.1|45473.1|45433.1|45473.6|45433.6|45473.1|45433.1|3
1646282970000|2022-03-03 04:49:30|45477.6|45437.6|45477.6|45437.6|45477.6|45437.6|45477.6|45437.6|0
1646282990000|2022-03-03 04:49:50|45473.1|45433.1|45473.1|45433.1|45473.1|45433.1|45472.6|45432.6|2
1646283100000|2022-03-03 04:51:40|45482.6|45442.6|45487.6|45447.6|45487.6|45447.6|45482.6|45442.6|4
1646283110000|2022-03-03 04:51:50|45497.1|45457.1|45497.6|45457.6|45497.6|45457.6|45497.1|45457.1|0
1646283120000|2022-03-03 04:52:00|45512.6|45472.6|45512.6|45472.6|45512.6|45472.6|45512.6|45472.6|3
1646283130000|2022-03-03 04:52:10|45513.1|45473.1|45517.6|45477.6|45517.6|45477.6|45513.1|45473.1|3
1646283140000|2022-03-03 04:52:20|45513.1|45473.1|45517.6|45477.6|45517.6|45477.6|45513.1|45473.1|1
1646283150000|2022-03-03 04:52:30|45522.6|45482.6|45517.6|45477.6|45522.6|45482.6|45513.1|45473.1|2
1646283170000|2022-03-03 04:52:50|45522.6|45482.6|45517.6|45477.6|45522.6|45482.6|45517.6|45477.6|1
1646283240000|2022-03-03 04:54:00|45513.1|45473.1|45513.1|45473.1|45513.1|45473.1|45508.1|45468.1|4
1646283270000|2022-03-03 04:54:30|45517.6|45477.6|45517.6|45477.6|45517.6|45477.6|45513.1|45473.1|1
1646283310000|2022-03-03 04:55:10|45513.1|45473.1|45513.1|45473.1|45513.1|45473.1|45513.1|45473.1|0
1646283330000|2022-03-03 04:55:30|45517.6|45477.6|45517.6|45477.6|45517.6|45477.6|45517.6|45477.6|0
1646283340000|2022-03-03 04:55:40|45527|45487|45527|45487|45527|45487|45522.6|45482.6|4
1646283390000|2022-03-03 04:56:30|45527.6|45487.6|45523.1|45483.1|45527.6|45487.6|45523.1|45483.1|1
1646283410000|2022-03-03 04:56:50|45517.5|45477.5|45518.1|45478.1|45518.1|45478.1|45517.5|45477.5|11
1646283420000|2022-03-03 04:57:00|45517.5|45477.5|45517.5|45477.5|45522.5|45482.5|45517.5|45477.5|2
1646283500000|2022-03-03 04:58:20|45513.1|45473.1|45513.1|45473.1|45513.1|45473.1|45513.1|45473.1|0
1646283520000|2022-03-03 04:58:40|45527.5|45487.5|45527.5|45487.5|45527.5|45487.5|45527.5|45487.5|1
1646283530000|2022-03-03 04:58:50|||||||||1
1646283560000|2022-03-03 04:59:20|45561.5|45521.5|45566.5|45526.5|45566.5|45526.5|45561.5|45521.5|37
1646283570000|2022-03-03 04:59:30|45557|45517|45556|45516|45557|45517|45555.5|45515.5|3
1646283590000|2022-03-03 04:59:50|45555.5|45515.5|45555.5|45515.5|45555.5|45515.5|45555.5|45515.5|0
1646283600000|2022-03-03 05:00:00|45556|45516|45556|45516|45556|45516|45555.5|45515.5|0
1646283610000|2022-03-03 05:00:10|45541|45501|45546|45506|45546|45506|45537|45497|6
1646283620000|2022-03-03 05:00:20|45541.5|45501.5|45541.5|45501.5|45541.5|45501.5|45541.5|45501.5|0
1646283630000|2022-03-03 05:00:30|45536.5|45496.5|45536.5|45496.5|45536.5|45496.5|45536.5|45496.5|0
1646283650000|2022-03-03 05:00:50|45536|45496|45536|45496|45536|45496|45536|45496|0
1646283660000|2022-03-03 05:01:00|45541|45501|45545.4|45505.4|45545.4|45505.4|45541|45501|3
1646283690000|2022-03-03 05:01:30|45560.4|45520.4|45565.4|45525.4|45565.4|45525.4|45560.4|45520.4|2
1646283710000|2022-03-03 05:01:50|45564.9|45524.9|45564.9|45524.9|45564.9|45524.9|45564.9|45524.9|3
1646283720000|2022-03-03 05:02:00|45564.4|45524.4|45564.9|45524.9|45564.9|45524.9|45564.4|45524.4|0
1646283730000|2022-03-03 05:02:10|45574.4|45534.4|45574.4|45534.4|45574.4|45534.4|45574.4|45534.4|3
1646283740000|2022-03-03 05:02:20|45559.9|45519.9|45564.9|45524.9|45564.9|45524.9|45559.9|45519.9|6
1646283750000|2022-03-03 05:02:30|45564.4|45524.4|45564.9|45524.9|45564.9|45524.9|45564.4|45524.4|1
1646283770000|2022-03-03 05:02:50|||||||||1
1646283790000|2022-03-03 05:03:10|45569.4|45529.4|45574.4|45534.4|45574.4|45534.4|45569.4|45529.4|11
1646283800000|2022-03-03 05:03:20|45579.4|45539.4|45579.4|45539.4|45579.4|45539.4|45579.4|45539.4|3
1646283810000|2022-03-03 05:03:30|45579.9|45539.9|45579.9|45539.9|45579.9|45539.9|45579.9|45539.9|0
1646283840000|2022-03-03 05:04:00|45570.9|45530.9|45584.4|45544.4|45584.4|45544.4|45570.9|45530.9|8
1646283860000|2022-03-03 05:04:20|||||||||5
1646283910000|2022-03-03 05:05:10|45593.3|45553.3|45593.3|45553.3|45593.3|45553.3|45593.3|45553.3|2
1646283920000|2022-03-03 05:05:20|45597.8|45557.8|45597.8|45557.8|45597.8|45557.8|45597.8|45557.8|8
1646283960000|2022-03-03 05:06:00|45598.3|45558.3|45592.3|45552.3|45602.8|45562.8|45592.3|45552.3|5
1646283970000|2022-03-03 05:06:10|45592.8|45552.8|45592.3|45552.3|45592.8|45552.8|45592.3|45552.3|0
1646284030000|2022-03-03 05:07:10|45592.8|45552.8|45593.3|45553.3|45593.3|45553.3|45592.8|45552.8|2
1646284050000|2022-03-03 05:07:30|45592.8|45552.8|45583.3|45543.3|45592.8|45552.8|45583.3|45543.3|2
1646284060000|2022-03-03 05:07:40|||||||||2
1646284130000|2022-03-03 05:08:50|45578.3|45538.3|45578.3|45538.3|45578.3|45538.3|45578.3|45538.3|0
1646284150000|2022-03-03 05:09:10|45582.8|45542.8|45582.8|45542.8|45582.8|45542.8|45582.8|45542.8|1
1646284170000|2022-03-03 05:09:30|45582.3|45542.3|45572.8|45532.8|45582.3|45542.3|45572.8|45532.8|2
1646284180000|2022-03-03 05:09:40|45563.8|45523.8|45563.3|45523.3|45563.8|45523.8|45563.3|45523.3|7
1646284200000|2022-03-03 05:10:00|||||||||1
1646284210000|2022-03-03 05:10:10|45567.8|45527.8|45563.3|45523.3|45567.8|45527.8|45563.3|45523.3|7
1646284250000|2022-03-03 05:10:50|||||||||1
1646284390000|2022-03-03 05:13:10|45563.8|45523.8|45563.8|45523.8|45563.8|45523.8|45563.8|45523.8|0
1646284450000|2022-03-03 05:14:10|45568.3|45528.3|45568.8|45528.8|45568.8|45528.8|45568.3|45528.3|0
1646284490000|2022-03-03 05:14:50|45568.3|45528.3|45568.3|45528.3|45568.3|45528.3|45568.3|45528.3|2
1646284500000|2022-03-03 05:15:00|45568.8|45528.8|45573.3|45533.3|45573.3|45533.3|45568.3|45528.3|0
1646284520000|2022-03-03 05:15:20|||||||||1
1646284530000|2022-03-03 05:15:30|45573.2|45533.2|45573.2|45533.2|45573.2|45533.2|45573.2|45533.2|0
1646284570000|2022-03-03 05:16:10|45563.2|45523.2|45563.2|45523.2|45563.2|45523.2|45563.2|45523.2|3
1646284590000|2022-03-03 05:16:30|45553.2|45513.2|45553.2|45513.2|45557.7|45517.7|45553.2|45513.2|0
1646284600000|2022-03-03 05:16:40|45543.8|45503.8|45543.8|45503.8|45543.8|45503.8|45543.8|45503.8|2
1646284610000|2022-03-03 05:16:50|45548.8|45508.8|45544.3|45504.3|45548.8|45508.8|45544.3|45504.3|0
1646284620000|2022-03-03 05:17:00|45543.8|45503.8|45548.8|45508.8|45548.8|45508.8|45543.8|45503.8|1
1646284630000|2022-03-03 05:17:10|45558.2|45518.2|45558.2|45518.2|45558.2|45518.2|45558.2|45518.2|1
1646284680000|2022-03-03 05:18:00|45552.7|45512.7|45543.7|45503.7|45553.2|45513.2|45543.7|45503.7|8
1646284780000|2022-03-03 05:19:40|45539.3|45499.3|45538.7|45498.7|45539.3|45499.3|45538.7|45498.7|1
1646284790000|2022-03-03 05:19:50|45543.2|45503.2|45542.7|45502.7|45543.7|45503.7|45542.7|45502.7|0
1646284800000|2022-03-03 05:20:00|45543.2|45503.2|45533.2|45493.2|45543.2|45503.2|45533.2|45493.2|0
1646284830000|2022-03-03 05:20:30|45527.2|45487.2|45527.2|45487.2|45527.2|45487.2|45527.2|45487.2|2
1646284840000|2022-03-03 05:20:40|45527.7|45487.7|45527.7|45487.7|45527.7|45487.7|45527.7|45487.7|0
1646284870000|2022-03-03 05:21:10|45527.2|45487.2|45528.2|45488.2|45528.2|45488.2|45527.2|45487.2|1
1646284890000|2022-03-03 05:21:30|45532.7|45492.7|45532.7|45492.7|45532.7|45492.7|45532.7|45492.7|2
1646284930000|2022-03-03 05:22:10|45533.2|45493.2|45533.2|45493.2|45533.2|45493.2|45533.2|45493.2|0
1646284940000|2022-03-03 05:22:20|45528.2|45488.2|45528.2|45488.2|45528.2|45488.2|45528.2|45488.2|2
1646284950000|2022-03-03 05:22:30|45527.7|45487.7|45527.7|45487.7|45527.7|45487.7|45527.7|45487.7|0
1646284960000|2022-03-03 05:22:40|45517.2|45477.2|45517.1|45477.1|45517.2|45477.2|45517.1|45477.1|4
1646285000000|2022-03-03 05:23:20|45512.7|45472.7|45511.1|45471.1|45512.7|45472.7|45511.1|45471.1|2
1646285010000|2022-03-03 05:23:30|45506.6|45466.6|45506.1|45466.1|45506.6|45466.6|45506.1|45466.1|0
1646285020000|2022-03-03 05:23:40|45501.6|45461.6|45501.6|45461.6|45501.6|45461.6|45501.6|45461.6|0
1646285030000|2022-03-03 05:23:50|45501.1|45461.1|45500.1|45460.1|45501.1|45461.1|45500.1|45460.1|7
1646285040000|2022-03-03 05:24:00|45495.6|45455.6|45500.1|45460.1|45500.1|45460.1|45495.6|45455.6|0
1646285100000|2022-03-03 05:25:00|45504.5|45464.5|45515.6|45475.6|45515.6|45475.6|45504.5|45464.5|2
1646285110000|2022-03-03 05:25:10|45520.1|45480.1|45520.1|45480.1|45520.1|45480.1|45520.1|45480.1|0
1646285130000|2022-03-03 05:25:30|45520|45480|45520|45480|45520|45480|45520|45480|0
1646285160000|2022-03-03 05:26:00|||||||||1
1646285190000|2022-03-03 05:26:30|45524.5|45484.5|45525|45485|45525|45485|45524.5|45484.5|0
1646285200000|2022-03-03 05:26:40|45524.5|45484.5|45524.5|45484.5|45524.5|45484.5|45524.5|45484.5|2
1646285210000|2022-03-03 05:26:50|45525|45485|45529|45489|45529|45489|45525|45485|5
1646285230000|2022-03-03 05:27:10|45524.5|45484.5|45525|45485|45525|45485|45524.5|45484.5|0
1646285260000|2022-03-03 05:27:40|||||||||1
1646285270000|2022-03-03 05:27:50|45525.5|45485.5|45530|45490|45530|45490|45525.5|45485.5|1
1646285280000|2022-03-03 05:28:00|45529.5|45489.5|45529.5|45489.5|45529.5|45489.5|45529.5|45489.5|0
1646285300000|2022-03-03 05:28:20|45534|45494|45535|45495|45535|45495|45534|45494|0
1646285310000|2022-03-03 05:28:30|45536.1|45496.1|45549.5|45509.5|45549.5|45509.5|45536.1|45496.1|2
1646285320000|2022-03-03 05:28:40|45564|45524|45569|45529|45569|45529|45564|45524|3
1646285330000|2022-03-03 05:28:50|45559.5|45519.5|45559.5|45519.5|45559.5|45519.5|45559.5|45519.5|0
1646285340000|2022-03-03 05:29:00|45564|45524|45583.5|45543.5|45583.5|45543.5|45564|45524|7
1646285350000|2022-03-03 05:29:10|45597.9|45557.9|45597.9|45557.9|45597.9|45557.9|45597.9|45557.9|5
1646285360000|2022-03-03 05:29:20|45607.9|45567.9|45618.5|45578.5|45628.5|45588.5|45607.9|45567.9|31
1646285370000|2022-03-03 05:29:30|45617.9|45577.9|45627.9|45587.9|45627.9|45587.9|45617.9|45577.9|7
1646285380000|2022-03-03 05:29:40|45632.9|45592.9|45628.5|45588.5|45632.9|45592.9|45628.5|45588.5|10
1646285390000|2022-03-03 05:29:50|45627.9|45587.9|45622.9|45582.9|45632.9|45592.9|45622.9|45582.9|5
1646285400000|2022-03-03 05:30:00|45637.4|45597.4|45662.9|45622.9|45662.9|45622.9|45637.4|45597.4|17
1646285410000|2022-03-03 05:30:10|45667.9|45627.9|45667.9|45627.9|45667.9|45627.9|45667.9|45627.9|1
1646285420000|2022-03-03 05:30:20|45668.4|45628.4|45677.9|45637.9|45677.9|45637.9|45668.4|45628.4|1
1646285430000|2022-03-03 05:30:30|45673.4|45633.4|45677.9|45637.9|45677.9|45637.9|45673.4|45633.4|0
1646285440000|2022-03-03 05:30:40|45669|45629|45668.4|45628.4|45669|45629|45668.4|45628.4|0
1646285450000|2022-03-03 05:30:50|45677.9|45637.9|45677.9|45637.9|45677.9|45637.9|45677.9|45637.9|0
1646285460000|2022-03-03 05:31:00|45669|45629|45659|45619|45669|45629|45659|45619|3
1646285480000|2022-03-03 05:31:20|45649.5|45609.5|45654|45614|45654|45614|45649.5|45609.5|0
1646285490000|2022-03-03 05:31:30|45658.4|45618.4|45658.4|45618.4|45663.4|45623.4|45658.4|45618.4|0
1646285510000|2022-03-03 05:31:50|45639.5|45599.5|45639.5|45599.5|45639.5|45599.5|45639.5|45599.5|1
1646285530000|2022-03-03 05:32:10|45638.9|45598.9|45619.5|45579.5|45638.9|45598.9|45619.5|45579.5|1
1646285540000|2022-03-03 05:32:20|45628.9|45588.9|45628.4|45588.4|45637.9|45597.9|45628.4|45588.4|1
1646285560000|2022-03-03 05:32:40|45632.9|45592.9|45639.5|45599.5|45643.9|45603.9|45632.9|45592.9|2
1646285570000|2022-03-03 05:32:50|45628.4|45588.4|45628.4|45588.4|45628.4|45588.4|45628.4|45588.4|0
1646285610000|2022-03-03 05:33:30|45599.5|45559.5|45604.5|45564.5|45604.5|45564.5|45599.5|45559.5|4
1646285630000|2022-03-03 05:33:50|45600|45560|45599.5|45559.5|45600|45560|45599.5|45559.5|0
1646285640000|2022-03-03 05:34:00|45603.4|45563.4|45608.4|45568.4|45608.4|45568.4|45603.4|45563.4|0
1646285650000|2022-03-03 05:34:10|45618.4|45578.4|45608.9|45568.9|45618.4|45578.4|45608.9|45568.9|1
1646285660000|2022-03-03 05:34:20|45608.4|45568.4|45617.9|45577.9|45622.4|45582.4|45608.4|45568.4|8
1646285690000|2022-03-03 05:34:50|45612.9|45572.9|45612.9|45572.9|45612.9|45572.9|45612.9|45572.9|0
1646285700000|2022-03-03 05:35:00|45621.8|45581.8|45613.4|45573.4|45621.8|45581.8|45613.4|45573.4|3
1646285730000|2022-03-03 05:35:30|45622.4|45582.4|45617.9|45577.9|45622.4|45582.4|45613.4|45573.4|2
1646285740000|2022-03-03 05:35:40|45613.4|45573.4|45617.9|45577.9|45617.9|45577.9|45613.4|45573.4|0
1646285750000|2022-03-03 05:35:50|45613.4|45573.4|45617.9|45577.9|45617.9|45577.9|45613.4|45573.4|2
1646285760000|2022-03-03 05:36:00|45613.4|45573.4|45608.4|45568.4|45617.9|45577.9|45608.4|45568.4|0
1646285770000|2022-03-03 05:36:10|45612.9|45572.9|45613.4|45573.4|45613.4|45573.4|45612.9|45572.9|0
1646285790000|2022-03-03 05:36:30|45608.9|45568.9|45612.9|45572.9|45613.4|45573.4|45608.9|45568.9|2
1646285800000|2022-03-03 05:36:40|45612.3|45572.3|45593.4|45553.4|45612.3|45572.3|45593.4|45553.4|8
1646285820000|2022-03-03 05:37:00|45588.9|45548.9|45588.9|45548.9|45593.4|45553.4|45588.4|45548.4|11
1646285830000|2022-03-03 05:37:10|45593.4|45553.4|45588.9|45548.9|45593.4|45553.4|45588.9|45548.9|2
1646285840000|2022-03-03 05:37:20|45593.4|45553.4|45588.4|45548.4|45593.9|45553.9|45588.4|45548.4|1
1646285850000|2022-03-03 05:37:30|45592.9|45552.9|45588.9|45548.9|45593.9|45553.9|45588.9|45548.9|1
1646285870000|2022-03-03 05:37:50|45593.4|45553.4|45592.3|45552.3|45593.4|45553.4|45588.4|45548.4|2
1646285880000|2022-03-03 05:38:00|45592.9|45552.9|45582.9|45542.9|45592.9|45552.9|45582.9|45542.9|11
1646285890000|2022-03-03 05:38:10|||||||||2
1646285900000|2022-03-03 05:38:20|||||||||3
1646285910000|2022-03-03 05:38:30|45573.4|45533.4|45582.3|45542.3|45582.3|45542.3|45573.4|45533.4|2
1646285920000|2022-03-03 05:38:40|45582.9|45542.9|45587.9|45547.9|45587.9|45547.9|45577.9|45537.9|22
1646285940000|2022-03-03 05:39:00|45587.8|45547.8|45607.8|45567.8|45607.8|45567.8|45587.8|45547.8|2
1646285950000|2022-03-03 05:39:10|45607.3|45567.3|45607.8|45567.8|45607.8|45567.8|45607.3|45567.3|0
1646285960000|2022-03-03 05:39:20|45602.8|45562.8|45602.8|45562.8|45602.8|45562.8|45602.8|45562.8|0
1646285970000|2022-03-03 05:39:30|45592.8|45552.8|45588.4|45548.4|45592.8|45552.8|45588.4|45548.4|6
1646285980000|2022-03-03 05:39:40|45587.8|45547.8|45582.8|45542.8|45587.8|45547.8|45582.8|45542.8|2
1646285990000|2022-03-03 05:39:50|45583.4|45543.4|45592.8|45552.8|45592.8|45552.8|45583.4|45543.4|1
1646286000000|2022-03-03 05:40:00|45587.8|45547.8|45583.4|45543.4|45587.8|45547.8|45583.4|45543.4|3
1646286010000|2022-03-03 05:40:10|45582.8|45542.8|45582.8|45542.8|45582.8|45542.8|45582.8|45542.8|0
1646286030000|2022-03-03 05:40:30|45577.8|45537.8|45568.9|45528.9|45577.8|45537.8|45568.9|45528.9|3
1646286040000|2022-03-03 05:40:40|45564.4|45524.4|45578.4|45538.4|45578.4|45538.4|45564.4|45524.4|4
1646286050000|2022-03-03 05:40:50|45588.4|45548.4|45588.4|45548.4|45588.4|45548.4|45588.4|45548.4|2
1646286060000|2022-03-03 05:41:00|45583.9|45543.9|45578.9|45538.9|45583.9|45543.9|45578.9|45538.9|0
1646286080000|2022-03-03 05:41:20|45583.3|45543.3|45588.9|45548.9|45588.9|45548.9|45583.3|45543.3|0
1646286100000|2022-03-03 05:41:40|45583.9|45543.9|45583.9|45543.9|45583.9|45543.9|45583.9|45543.9|0
1646286110000|2022-03-03 05:41:50|45588.3|45548.3|45592.8|45552.8|45592.8|45552.8|45587.8|45547.8|16
1646286120000|2022-03-03 05:42:00|45587.8|45547.8|45583.9|45543.9|45587.8|45547.8|45583.9|45543.9|1
1646286150000|2022-03-03 05:42:30|45583.3|45543.3|45587.8|45547.8|45587.8|45547.8|45583.3|45543.3|2
1646286160000|2022-03-03 05:42:40|45592.3|45552.3|45587.8|45547.8|45592.3|45552.3|45587.8|45547.8|1
1646286170000|2022-03-03 05:42:50|45592.8|45552.8|45597.8|45557.8|45597.8|45557.8|45592.8|45552.8|3
1646286180000|2022-03-03 05:43:00|45607.8|45567.8|45607.8|45567.8|45607.8|45567.8|45607.8|45567.8|5
1646286190000|2022-03-03 05:43:10|45612.3|45572.3|45617.8|45577.8|45617.8|45577.8|45612.3|45572.3|1
1646286200000|2022-03-03 05:43:20|45632.8|45592.8|45632.8|45592.8|45632.8|45592.8|45632.8|45592.8|0
1646286260000|2022-03-03 05:44:20|||||||||2
1646286270000|2022-03-03 05:44:30|||||||||1
1646286280000|2022-03-03 05:44:40|45637.3|45597.3|45637.8|45597.8|45637.8|45597.8|45637.3|45597.3|0
1646286290000|2022-03-03 05:44:50|45638.8|45598.8|45647.8|45607.8|45647.8|45607.8|45637.8|45597.8|0
1646286300000|2022-03-03 05:45:00|45643.3|45603.3|45637.8|45597.8|45643.3|45603.3|45637.8|45597.8|2
1646286310000|2022-03-03 05:45:10|45633.3|45593.3|45637.8|45597.8|45637.8|45597.8|45633.3|45593.3|0
1646286320000|2022-03-03 05:45:20|45638.3|45598.3|45638.3|45598.3|45638.3|45598.3|45638.3|45598.3|1
1646286330000|2022-03-03 05:45:30|45656.2|45616.2|45658.3|45618.3|45658.3|45618.3|45656.2|45616.2|2
1646286340000|2022-03-03 05:45:40|45671.7|45631.7|45678.8|45638.8|45679.3|45639.3|45671.7|45631.7|3
1646286350000|2022-03-03 05:45:50|45674.3|45634.3|45679.3|45639.3|45679.9|45639.9|45674.3|45634.3|0
1646286360000|2022-03-03 05:46:00|45678.8|45638.8|45679.3|45639.3|45683.8|45643.8|45674.3|45634.3|3
1646286370000|2022-03-03 05:46:10|45674.9|45634.9|45679.3|45639.3|45679.3|45639.3|45670.4|45630.4|2
1646286380000|2022-03-03 05:46:20|45693.3|45653.3|45693.3|45653.3|45693.3|45653.3|45688.3|45648.3|6
1646286390000|2022-03-03 05:46:30|45693.8|45653.8|45707.8|45667.8|45723.3|45683.3|45693.8|45653.8|31
1646286400000|2022-03-03 05:46:40|45703.3|45663.3|45698.3|45658.3|45703.3|45663.3|45698.3|45658.3|2
1646286410000|2022-03-03 05:46:50|45693.8|45653.8|45698.3|45658.3|45698.3|45658.3|45693.3|45653.3|1
1646286420000|2022-03-03 05:47:00|45693.8|45653.8|45687.8|45647.8|45693.8|45653.8|45683.3|45643.3|4
1646286470000|2022-03-03 05:47:50|45678.3|45638.3|45678.3|45638.3|45678.3|45638.3|45678.3|45638.3|1
1646286490000|2022-03-03 05:48:10|45648.8|45608.8|45644.3|45604.3|45648.8|45608.8|45639.8|45599.8|27
1646286500000|2022-03-03 05:48:20|45649.3|45609.3|45649.3|45609.3|45649.3|45609.3|45649.3|45609.3|2
1646286510000|2022-03-03 05:48:30|45639.8|45599.8|45639.8|45599.8|45639.8|45599.8|45635.4|45595.4|1
1646286540000|2022-03-03 05:49:00|45635.4|45595.4|45630.4|45590.4|45635.4|45595.4|45625.4|45585.4|5
1646286560000|2022-03-03 05:49:20|45625.9|45585.9|45625.9|45585.9|45625.9|45585.9|45625.9|45585.9|0
1646286580000|2022-03-03 05:49:40|45630.4|45590.4|45630.4|45590.4|45630.4|45590.4|45630.4|45590.4|1
1646286600000|2022-03-03 05:50:00|45625.4|45585.4|45629.8|45589.8|45629.8|45589.8|45619.8|45579.8|2
1646286610000|2022-03-03 05:50:10|45634.8|45594.8|45630.9|45590.9|45635.3|45595.3|45630.9|45590.9|0
1646286620000|2022-03-03 05:50:20|45630.3|45590.3|45630.3|45590.3|45630.3|45590.3|45625.9|45585.9|0
1646286640000|2022-03-03 05:50:40|45635.3|45595.3|45630.9|45590.9|45635.3|45595.3|45630.9|45590.9|0
1646286650000|2022-03-03 05:50:50|45635.3|45595.3|45635.3|45595.3|45639.8|45599.8|45635.3|45595.3|1
1646286660000|2022-03-03 05:51:00|45639.8|45599.8|45640.9|45600.9|45640.9|45600.9|45639.8|45599.8|0
1646286670000|2022-03-03 05:51:10|||||||||10
1646286680000|2022-03-03 05:51:20|45630.3|45590.3|45625.9|45585.9|45630.3|45590.3|45625.9|45585.9|0
1646286700000|2022-03-03 05:51:40|45630.3|45590.3|45630.3|45590.3|45630.3|45590.3|45630.3|45590.3|0
1646286710000|2022-03-03 05:51:50|45625.9|45585.9|45621.4|45581.4|45625.9|45585.9|45621.4|45581.4|0
1646286720000|2022-03-03 05:52:00|45620.9|45580.9|45630.3|45590.3|45630.3|45590.3|45620.9|45580.9|23
1646286730000|2022-03-03 05:52:10|45639.8|45599.8|45667.2|45627.2|45667.2|45627.2|45639.8|45599.8|17
1646286740000|2022-03-03 05:52:20|45662.7|45622.7|45648.8|45608.8|45662.7|45622.7|45648.8|45608.8|2
1646286750000|2022-03-03 05:52:30|45644.3|45604.3|45644.3|45604.3|45644.3|45604.3|45644.3|45604.3|0
1646286770000|2022-03-03 05:52:50|45639.8|45599.8|45634.8|45594.8|45639.8|45599.8|45634.8|45594.8|0
1646286780000|2022-03-03 05:53:00|45634.3|45594.3|45634.3|45594.3|45634.3|45594.3|45634.3|45594.3|0
1646286800000|2022-03-03 05:53:20|45629.3|45589.3|45629.8|45589.8|45633.8|45593.8|45629.3|45589.3|0
1646286810000|2022-03-03 05:53:30|45629.3|45589.3|45629.8|45589.8|45629.8|45589.8|45629.3|45589.3|0
1646286820000|2022-03-03 05:53:40|45629.3|45589.3|45629.3|45589.3|45629.3|45589.3|45629.3|45589.3|63
1646286830000|2022-03-03 05:53:50|45633.8|45593.8|45628.8|45588.8|45633.8|45593.8|45628.8|45588.8|0
1646286840000|2022-03-03 05:54:00|45628.2|45588.2|45628.2|45588.2|45628.8|45588.8|45628.2|45588.2|0
1646286850000|2022-03-03 05:54:10|45633.2|45593.2|45628.8|45588.8|45633.2|45593.2|45628.8|45588.8|0
1646286860000|2022-03-03 05:54:20|45628.7|45588.7|45628.7|45588.7|45628.7|45588.7|45628.7|45588.7|0
1646286870000|2022-03-03 05:54:30|45628.2|45588.2|45637.7|45597.7|45637.7|45597.7|45628.2|45588.2|0
1646286890000|2022-03-03 05:54:50|45627.7|45587.7|45628.2|45588.2|45628.2|45588.2|45627.7|45587.7|0
1646286900000|2022-03-03 05:55:00|45632.7|45592.7|45633.2|45593.2|45637.7|45597.7|45632.7|45592.7|3
1646286910000|2022-03-03 05:55:10|45637.7|45597.7|45647.7|45607.7|45648.2|45608.2|45637.7|45597.7|1
1646286940000|2022-03-03 05:55:40|45643.2|45603.2|45643.2|45603.2|45643.2|45603.2|45643.2|45603.2|0
1646286950000|2022-03-03 05:55:50|45638.7|45598.7|45638.7|45598.7|45638.7|45598.7|45638.7|45598.7|2
1646286960000|2022-03-03 05:56:00|45643.2|45603.2|45638.2|45598.2|45643.2|45603.2|45638.2|45598.2|0
1646286980000|2022-03-03 05:56:20|45638.7|45598.7|45633.2|45593.2|45638.7|45598.7|45633.2|45593.2|0
1646286990000|2022-03-03 05:56:30|45632.7|45592.7|45632.7|45592.7|45632.7|45592.7|45632.7|45592.7|0
1646287000000|2022-03-03 05:56:40|45628.2|45588.2|45627.7|45587.7|45632.7|45592.7|45627.7|45587.7|2
1646287010000|2022-03-03 05:56:50|45632.2|45592.2|45628.2|45588.2|45632.2|45592.2|45628.2|45588.2|1
1646287020000|2022-03-03 05:57:00|45623.7|45583.7|45619.2|45579.2|45623.7|45583.7|45618.7|45578.7|0
1646287030000|2022-03-03 05:57:10|45618.7|45578.7|45608.7|45568.7|45618.7|45578.7|45608.7|45568.7|0
1646287050000|2022-03-03 05:57:30|45607.7|45567.7|45607.7|45567.7|45607.7|45567.7|45607.7|45567.7|0
1646287060000|2022-03-03 05:57:40|45612.7|45572.7|45617.7|45577.7|45617.7|45577.7|45612.7|45572.7|0
1646287070000|2022-03-03 05:57:50|45622.7|45582.7|45622.7|45582.7|45622.7|45582.7|45622.7|45582.7|0
1646287080000|2022-03-03 05:58:00|45618.2|45578.2|45617.7|45577.7|45618.2|45578.2|45617.7|45577.7|0
1646287120000|2022-03-03 05:58:40|45622.1|45582.1|45617.7|45577.7|45622.1|45582.1|45617.7|45577.7|0
1646287130000|2022-03-03 05:58:50|45622.1|45582.1|45627.7|45587.7|45627.7|45587.7|45622.1|45582.1|0
1646287140000|2022-03-03 05:59:00|45632.1|45592.1|45627.7|45587.7|45632.1|45592.1|45627.7|45587.7|2
1646287150000|2022-03-03 05:59:10|45632.7|45592.7|45628.2|45588.2|45632.7|45592.7|45628.2|45588.2|0
1646287170000|2022-03-03 05:59:30|45627.7|45587.7|45632.7|45592.7|45632.7|45592.7|45627.7|45587.7|0
1646287180000|2022-03-03 05:59:40|45633.2|45593.2|45647.7|45607.7|45647.7|45607.7|45633.2|45593.2|11
1646287190000|2022-03-03 05:59:50|45642.7|45602.7|45638.2|45598.2|45642.7|45602.7|45638.2|45598.2|0
1646287200000|2022-03-03 06:00:00|45637.7|45597.7|45627.7|45587.7|45637.7|45597.7|45627.7|45587.7|1
1646287210000|2022-03-03 06:00:10|45637.7|45597.7|45637.7|45597.7|45637.7|45597.7|45637.7|45597.7|2
1646287220000|2022-03-03 06:00:20|45642.7|45602.7|45642.7|45602.7|45642.7|45602.7|45642.7|45602.7|0
1646287240000|2022-03-03 06:00:40|45642.6|45602.6|45642.6|45602.6|45642.6|45602.6|45642.6|45602.6|0
1646287260000|2022-03-03 06:01:00|45642.1|45602.1|45637.6|45597.6|45642.1|45602.1|45633.2|45593.2|3
1646287280000|2022-03-03 06:01:20|45632.6|45592.6|45628.2|45588.2|45632.6|45592.6|45628.2|45588.2|5
1646287290000|2022-03-03 06:01:30|45627.6|45587.6|45627.6|45587.6|45632.6|45592.6|45627.6|45587.6|0
1646287320000|2022-03-03 06:02:00|45632.1|45592.1|45642.6|45602.6|45642.6|45602.6|45632.1|45592.1|4
1646287330000|2022-03-03 06:02:10|45643.2|45603.2|45647.6|45607.6|45647.6|45607.6|45643.2|45603.2|1
1646287340000|2022-03-03 06:02:20|45648.2|45608.2|45667.6|45627.6|45672.6|45632.6|45648.2|45608.2|5
1646287350000|2022-03-03 06:02:30|45648.2|45608.2|45648.2|45608.2|45648.2|45608.2|45648.2|45608.2|3
1646287380000|2022-03-03 06:03:00|45648.1|45608.1|45648.7|45608.7|45648.7|45608.7|45648.1|45608.1|0
1646287390000|2022-03-03 06:03:10|45648.1|45608.1|45648.7|45608.7|45648.7|45608.7|45644.2|45604.2|2
1646287410000|2022-03-03 06:03:30|45648.1|45608.1|45639.2|45599.2|45648.1|45608.1|45634.7|45594.7|2
1646287420000|2022-03-03 06:03:40|45643.7|45603.7|45643.7|45603.7|45643.7|45603.7|45643.7|45603.7|0
1646287430000|2022-03-03 06:03:50|45639.2|45599.2|45639.7|45599.7|45648.7|45608.7|45639.2|45599.2|2
1646287440000|2022-03-03 06:04:00|45639.2|45599.2|45639.2|45599.2|45643.7|45603.7|45639.2|45599.2|1
1646287460000|2022-03-03 06:04:20|||||||||1
1646287470000|2022-03-03 06:04:30|45634.7|45594.7|45634.2|45594.2|45634.7|45594.7|45634.2|45594.2|0
1646287480000|2022-03-03 06:04:40|45638.7|45598.7|45648.7|45608.7|45648.7|45608.7|45638.7|45598.7|2
1646287490000|2022-03-03 06:04:50|||||||||1
1646287500000|2022-03-03 06:05:00|45643.7|45603.7|45643.7|45603.7|45643.7|45603.7|45643.7|45603.7|1
1646287510000|2022-03-03 06:05:10|45639.2|45599.2|45638.7|45598.7|45639.2|45599.2|45638.7|45598.7|0
1646287530000|2022-03-03 06:05:30|45638.6|45598.6|45638.6|45598.6|45638.6|45598.6|45638.6|45598.6|0
1646287560000|2022-03-03 06:06:00|45628.6|45588.6|45609.7|45569.7|45629.2|45589.2|45609.7|45569.7|2
1646287570000|2022-03-03 06:06:10|45599.7|45559.7|45599.7|45559.7|45599.7|45559.7|45599.7|45559.7|5
1646287580000|2022-03-03 06:06:20|45595.2|45555.2|45595.2|45555.2|45595.2|45555.2|45595.2|45555.2|1
1646287590000|2022-03-03 06:06:30|45590.7|45550.7|45590.2|45550.2|45594.7|45554.7|45590.2|45550.2|1
1646287600000|2022-03-03 06:06:40|45595.2|45555.2|45590.2|45550.2|45595.2|45555.2|45590.2|45550.2|0
1646287610000|2022-03-03 06:06:50|45589.7|45549.7|45594.7|45554.7|45594.7|45554.7|45589.7|45549.7|1
1646287620000|2022-03-03 06:07:00|45590.2|45550.2|45589.7|45549.7|45590.2|45550.2|45589.7|45549.7|0
1646287630000|2022-03-03 06:07:10|45594.7|45554.7|45594.7|45554.7|45594.7|45554.7|45594.7|45554.7|0
1646287660000|2022-03-03 06:07:40|45593.6|45553.6|45584.7|45544.7|45593.6|45553.6|45584.7|45544.7|1
1646287690000|2022-03-03 06:08:10|45589.1|45549.1|45599.1|45559.1|45599.7|45559.7|45589.1|45549.1|4
1646287700000|2022-03-03 06:08:20|45594.7|45554.7|45594.7|45554.7|45594.7|45554.7|45594.7|45554.7|0
1646287710000|2022-03-03 06:08:30|45599.1|45559.1|45599.1|45559.1|45599.1|45559.1|45599.1|45559.1|1
1646287750000|2022-03-03 06:09:10|45599.7|45559.7|45599.1|45559.1|45599.7|45559.7|45599.1|45559.1|0
1646287770000|2022-03-03 06:09:30|45599.7|45559.7|45599.7|45559.7|45599.7|45559.7|45599.7|45559.7|1
1646287780000|2022-03-03 06:09:40|45604.7|45564.7|45604.7|45564.7|45604.7|45564.7|45604.7|45564.7|1
1646287800000|2022-03-03 06:10:00|||||||||1
1646287810000|2022-03-03 06:10:10|45604.6|45564.6|45604.6|45564.6|45604.6|45564.6|45604.6|45564.6|0
1646287820000|2022-03-03 06:10:20|||||||||1
1646287830000|2022-03-03 06:10:30|||||||||1
1646287840000|2022-03-03 06:10:40|45603.6|45563.6|45608.6|45568.6|45608.6|45568.6|45603.6|45563.6|1
1646287850000|2022-03-03 06:10:50|45613.6|45573.6|45613.6|45573.6|45613.6|45573.6|45613.6|45573.6|0
1646287860000|2022-03-03 06:11:00|45608.6|45568.6|45608.6|45568.6|45608.6|45568.6|45608.6|45568.6|5
1646287880000|2022-03-03 06:11:20|45604.1|45564.1|45604.1|45564.1|45604.1|45564.1|45604.1|45564.1|0
1646287890000|2022-03-03 06:11:30|45608.6|45568.6|45608.6|45568.6|45608.6|45568.6|45608.6|45568.6|1
1646287910000|2022-03-03 06:11:50|45604.6|45564.6|45604.6|45564.6|45604.6|45564.6|45604.6|45564.6|0
1646287920000|2022-03-03 06:12:00|45608.6|45568.6|45614.6|45574.6|45619.1|45579.1|45604.6|45564.6|1
1646287930000|2022-03-03 06:12:10|45609.6|45569.6|45609.6|45569.6|45609.6|45569.6|45609.6|45569.6|0
1646287950000|2022-03-03 06:12:30|45605.2|45565.2|45628.6|45588.6|45628.6|45588.6|45605.2|45565.2|3
1646287960000|2022-03-03 06:12:40|45624.1|45584.1|45619.6|45579.6|45624.1|45584.1|45619.6|45579.6|0
1646287970000|2022-03-03 06:12:50|||||||||1
1646288030000|2022-03-03 06:13:50|45624.1|45584.1|45624.1|45584.1|45624.1|45584.1|45624.1|45584.1|1
1646288040000|2022-03-03 06:14:00|45619.6|45579.6|45619.6|45579.6|45619.6|45579.6|45619.6|45579.6|0
1646288060000|2022-03-03 06:14:20|45624.1|45584.1|45629.6|45589.6|45629.6|45589.6|45624.1|45584.1|1
1646288070000|2022-03-03 06:14:30|45634.1|45594.1|45620.1|45580.1|45634.6|45594.6|45620.1|45580.1|4
1646288080000|2022-03-03 06:14:40|45619.6|45579.6|45619.6|45579.6|45619.6|45579.6|45619.6|45579.6|0
1646288090000|2022-03-03 06:14:50|45624.1|45584.1|45625.1|45585.1|45625.1|45585.1|45624.1|45584.1|0
1646288100000|2022-03-03 06:15:00|45624.6|45584.6|45615.1|45575.1|45624.6|45584.6|45615.1|45575.1|4
1646288110000|2022-03-03 06:15:10|45610.6|45570.6|45610.1|45570.1|45610.6|45570.6|45610.1|45570.1|0
1646288140000|2022-03-03 06:15:40|45605.6|45565.6|45605.6|45565.6|45605.6|45565.6|45605.6|45565.6|0
1646288150000|2022-03-03 06:15:50|||||||||1
1646288160000|2022-03-03 06:16:00|45605.1|45565.1|45610.1|45570.1|45610.1|45570.1|45605.1|45565.1|1
1646288180000|2022-03-03 06:16:20|45619.6|45579.6|45624.6|45584.6|45624.6|45584.6|45619.6|45579.6|6
1646288230000|2022-03-03 06:17:10|45620.1|45580.1|45619.6|45579.6|45620.1|45580.1|45619.6|45579.6|0
1646288250000|2022-03-03 06:17:30|||||||||2
1646288260000|2022-03-03 06:17:40|45615.1|45575.1|45615.1|45575.1|45615.1|45575.1|45615.1|45575.1|0
1646288280000|2022-03-03 06:18:00|45610.1|45570.1|45600.6|45560.6|45610.1|45570.1|45600.6|45560.6|5
1646288290000|2022-03-03 06:18:10|45599.6|45559.6|45599.6|45559.6|45599.6|45559.6|45599.6|45559.6|0
1646288320000|2022-03-03 06:18:40|45595.1|45555.1|45595.1|45555.1|45595.1|45555.1|45595.1|45555.1|0
1646288330000|2022-03-03 06:18:50|45599.6|45559.6|45599.6|45559.6|45604.6|45564.6|45599.6|45559.6|2
1646288340000|2022-03-03 06:19:00|45604|45564|45604.6|45564.6|45604.6|45564.6|45595.1|45555.1|5
1646288350000|2022-03-03 06:19:10|45600.6|45560.6|45605.1|45565.1|45605.1|45565.1|45600.6|45560.6|3
1646288360000|2022-03-03 06:19:20|45600.1|45560.1|45619.6|45579.6|45619.6|45579.6|45600.1|45560.1|1
1646288370000|2022-03-03 06:19:30|45624.6|45584.6|45619.6|45579.6|45624.6|45584.6|45619.6|45579.6|2
1646288390000|2022-03-03 06:19:50|45619|45579|45614.6|45574.6|45619.6|45579.6|45614.6|45574.6|1
1646288400000|2022-03-03 06:20:00|45629|45589|45628.5|45588.5|45629|45589|45628.5|45588.5|1
1646288410000|2022-03-03 06:20:10|45624|45584|45624|45584|45624|45584|45624|45584|0
1646288420000|2022-03-03 06:20:20|45619.6|45579.6|45614.6|45574.6|45619.6|45579.6|45614.6|45574.6|1
1646288430000|2022-03-03 06:20:30|45614|45574|45618.5|45578.5|45623.5|45583.5|45614|45574|3
1646288440000|2022-03-03 06:20:40|45614|45574|45599|45559|45614|45574|45599|45559|1
1646288450000|2022-03-03 06:20:50|45598.5|45558.5|45588.5|45548.5|45598.5|45558.5|45588.5|45548.5|0
1646288460000|2022-03-03 06:21:00|45593.5|45553.5|45593.5|45553.5|45593.5|45553.5|45593.5|45553.5|0
1646288470000|2022-03-03 06:21:10|45588.5|45548.5|45588.5|45548.5|45588.5|45548.5|45588.5|45548.5|0
1646288500000|2022-03-03 06:21:40|45593|45553|45603.5|45563.5|45603.5|45563.5|45593|45553|1
1646288510000|2022-03-03 06:21:50|45608.5|45568.5|45613.5|45573.5|45613.5|45573.5|45608.5|45568.5|2
1646288520000|2022-03-03 06:22:00|45608.5|45568.5|45618.5|45578.5|45623.5|45583.5|45608.5|45568.5|2
1646288530000|2022-03-03 06:22:10|45623|45583|45637.5|45597.5|45637.5|45597.5|45623|45583|3
1646288540000|2022-03-03 06:22:20|45641.9|45601.9|45656.9|45616.9|45661.4|45621.4|45637.5|45597.5|9
1646288550000|2022-03-03 06:22:30|45638|45598|45652.4|45612.4|45652.4|45612.4|45637.4|45597.4|4
1646288560000|2022-03-03 06:22:40|45643.5|45603.5|45643.5|45603.5|45643.5|45603.5|45643.5|45603.5|10
1646288570000|2022-03-03 06:22:50|45643|45603|45638|45598|45643.5|45603.5|45633|45593|3
1646288580000|2022-03-03 06:23:00|45637.4|45597.4|45637.4|45597.4|45638|45598|45637.4|45597.4|0
1646288590000|2022-03-03 06:23:10|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|45646.9|45606.9|9
1646288600000|2022-03-03 06:23:20|45637.4|45597.4|45646.9|45606.9|45646.9|45606.9|45637.4|45597.4|7
1646288610000|2022-03-03 06:23:30|45646.4|45606.4|45656.4|45616.4|45656.4|45616.4|45646.4|45606.4|1
1646288620000|2022-03-03 06:23:40|45666.4|45626.4|45666.4|45626.4|45666.4|45626.4|45656.9|45616.9|3
1646288630000|2022-03-03 06:23:50|45657.4|45617.4|45661.9|45621.9|45661.9|45621.9|45653|45613|3
1646288640000|2022-03-03 06:24:00|45657.4|45617.4|45656.9|45616.9|45661.9|45621.9|45653|45613|4
1646288650000|2022-03-03 06:24:10|45656.4|45616.4|45638.5|45598.5|45656.4|45616.4|45638.5|45598.5|7
1646288660000|2022-03-03 06:24:20|45643|45603|45653|45613|45653.5|45613.5|45643|45603|1
1646288670000|2022-03-03 06:24:30|45657.4|45617.4|45657.4|45617.4|45657.4|45617.4|45657.4|45617.4|2
1646288680000|2022-03-03 06:24:40|45667.4|45627.4|45667.4|45627.4|45667.4|45627.4|45667.4|45627.4|0
1646288700000|2022-03-03 06:25:00|45666.9|45626.9|45662.4|45622.4|45666.9|45626.9|45657.9|45617.9|1
1646288710000|2022-03-03 06:25:10|45663.5|45623.5|45662.4|45622.4|45663.5|45623.5|45662.4|45622.4|2
1646288720000|2022-03-03 06:25:20|45663.5|45623.5|45652.9|45612.9|45663.5|45623.5|45652.9|45612.9|3
1646288740000|2022-03-03 06:25:40|45657.4|45617.4|45657.9|45617.9|45657.9|45617.9|45657.4|45617.4|1
1646288750000|2022-03-03 06:25:50|45657.4|45617.4|45657.9|45617.9|45657.9|45617.9|45657.4|45617.4|0
1646288760000|2022-03-03 06:26:00|45657.4|45617.4|45657.4|45617.4|45657.4|45617.4|45657.4|45617.4|0
1646288790000|2022-03-03 06:26:30|45661.9|45621.9|45662.9|45622.9|45662.9|45622.9|45661.9|45621.9|0
1646288800000|2022-03-03 06:26:40|45667.4|45627.4|45662.9|45622.9|45667.4|45627.4|45662.9|45622.9|13
1646288810000|2022-03-03 06:26:50|45676.4|45636.4|45677.4|45637.4|45677.4|45637.4|45667.9|45627.9|12
1646288820000|2022-03-03 06:27:00|45668.5|45628.5|45692.4|45652.4|45696.4|45656.4|45667.9|45627.9|18
1646288830000|2022-03-03 06:27:10|45696.9|45656.9|45696.4|45656.4|45702.9|45662.9|45691.9|45651.9|8
1646288840000|2022-03-03 06:27:20|45701.4|45661.4|45701.9|45661.9|45706.4|45666.4|45691.9|45651.9|18
1646288850000|2022-03-03 06:27:30|45697.4|45657.4|45696.4|45656.4|45697.4|45657.4|45696.4|45656.4|1
1646288870000|2022-03-03 06:27:50|45697.4|45657.4|45697.4|45657.4|45697.4|45657.4|45697.4|45657.4|1
1646288880000|2022-03-03 06:28:00|45696.4|45656.4|45691.9|45651.9|45696.4|45656.4|45691.9|45651.9|0
1646288890000|2022-03-03 06:28:10|||||||||11
1646288900000|2022-03-03 06:28:20|45687.4|45647.4|45677.4|45637.4|45687.4|45647.4|45677.4|45637.4|0
1646288910000|2022-03-03 06:28:30|45672.4|45632.4|45681.9|45641.9|45686.3|45646.3|45671.9|45631.9|3
1646288920000|2022-03-03 06:28:40|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|45677.4|45637.4|2
1646288930000|2022-03-03 06:28:50|45668.4|45628.4|45662.9|45622.9|45668.4|45628.4|45662.4|45622.4|1
1646288940000|2022-03-03 06:29:00|45667.4|45627.4|45667.4|45627.4|45667.4|45627.4|45667.4|45627.4|1
1646288950000|2022-03-03 06:29:10|45672.4|45632.4|45672.9|45632.9|45672.9|45632.9|45672.4|45632.4|0
1646288960000|2022-03-03 06:29:20|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|2
1646288970000|2022-03-03 06:29:30|45667.9|45627.9|45667.4|45627.4|45667.9|45627.9|45667.4|45627.4|0
1646288990000|2022-03-03 06:29:50|45672.9|45632.9|45672.9|45632.9|45672.9|45632.9|45672.9|45632.9|0
1646289000000|2022-03-03 06:30:00|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|45677.4|45637.4|3
1646289030000|2022-03-03 06:30:30|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|45677.4|45637.4|3
1646289040000|2022-03-03 06:30:40|45687.4|45647.4|45687.4|45647.4|45687.4|45647.4|45687.4|45647.4|2
1646289050000|2022-03-03 06:30:50|45686.3|45646.3|45686.3|45646.3|45691.9|45651.9|45686.3|45646.3|0
1646289060000|2022-03-03 06:31:00|45681.8|45641.8|45682.9|45642.9|45682.9|45642.9|45676.8|45636.8|0
1646289070000|2022-03-03 06:31:10|45687.4|45647.4|45687.4|45647.4|45687.4|45647.4|45687.4|45647.4|0
1646289080000|2022-03-03 06:31:20|45691.8|45651.8|45691.8|45651.8|45692.4|45652.4|45691.8|45651.8|0
1646289100000|2022-03-03 06:31:40|45700.8|45660.8|45711.8|45671.8|45711.8|45671.8|45700.8|45660.8|12
1646289110000|2022-03-03 06:31:50|45706.3|45666.3|45711.3|45671.3|45711.3|45671.3|45706.3|45666.3|1
1646289120000|2022-03-03 06:32:00|45711.8|45671.8|45712.4|45672.4|45712.4|45672.4|45711.8|45671.8|0
1646289130000|2022-03-03 06:32:10|45716.8|45676.8|45702.4|45662.4|45716.8|45676.8|45702.4|45662.4|8
1646289140000|2022-03-03 06:32:20|45697.9|45657.9|45697.4|45657.4|45702.4|45662.4|45697.4|45657.4|0
1646289210000|2022-03-03 06:33:30|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|0
1646289220000|2022-03-03 06:33:40|45692.9|45652.9|45697.3|45657.3|45697.3|45657.3|45692.9|45652.9|1
1646289230000|2022-03-03 06:33:50|45701.8|45661.8|45706.3|45666.3|45706.3|45666.3|45701.8|45661.8|3
1646289240000|2022-03-03 06:34:00|45701.8|45661.8|45702.3|45662.3|45702.3|45662.3|45701.8|45661.8|0
1646289250000|2022-03-03 06:34:10|45706.3|45666.3|45701.3|45661.3|45706.3|45666.3|45701.3|45661.3|2
1646289260000|2022-03-03 06:34:20|45701.8|45661.8|45696.3|45656.3|45706.3|45666.3|45696.3|45656.3|4
1646289270000|2022-03-03 06:34:30|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|0
1646289280000|2022-03-03 06:34:40|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|0
1646289290000|2022-03-03 06:34:50|45697.9|45657.9|45697.3|45657.3|45697.9|45657.9|45697.3|45657.3|0
1646289300000|2022-03-03 06:35:00|45697.9|45657.9|45697.3|45657.3|45697.9|45657.9|45697.3|45657.3|0
1646289310000|2022-03-03 06:35:10|45692.9|45652.9|45682.9|45642.9|45692.9|45652.9|45682.9|45642.9|3
1646289330000|2022-03-03 06:35:30|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|4
1646289340000|2022-03-03 06:35:40|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|0
1646289350000|2022-03-03 06:35:50|||||||||2
1646289380000|2022-03-03 06:36:20|45701.8|45661.8|45716.3|45676.3|45716.3|45676.3|45701.8|45661.8|1
1646289410000|2022-03-03 06:36:50|45711.8|45671.8|45711.8|45671.8|45711.8|45671.8|45711.8|45671.8|0
1646289440000|2022-03-03 06:37:20|45707.3|45667.3|45706.8|45666.8|45707.3|45667.3|45706.8|45666.8|0
1646289450000|2022-03-03 06:37:30|45706.3|45666.3|45697.3|45657.3|45706.3|45666.3|45692.8|45652.8|2
1646289480000|2022-03-03 06:38:00|||||||||2
1646289490000|2022-03-03 06:38:10|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|0
1646289500000|2022-03-03 06:38:20|45696.3|45656.3|45696.3|45656.3|45696.3|45656.3|45696.3|45656.3|0
1646289510000|2022-03-03 06:38:30|45691.8|45651.8|45682.3|45642.3|45691.8|45651.8|45682.3|45642.3|5
1646289520000|2022-03-03 06:38:40|45681.8|45641.8|45662.3|45622.3|45681.8|45641.8|45661.8|45621.8|2
1646289530000|2022-03-03 06:38:50|45657.3|45617.3|45657.3|45617.3|45657.3|45617.3|45657.3|45617.3|2
1646289540000|2022-03-03 06:39:00|||||||||2
1646289550000|2022-03-03 06:39:10|||||||||2
1646289560000|2022-03-03 06:39:20|45647.8|45607.8|45637.8|45597.8|45647.8|45607.8|45637.8|45597.8|2
1646289570000|2022-03-03 06:39:30|45637.3|45597.3|45637.8|45597.8|45637.8|45597.8|45633.3|45593.3|11
1646289580000|2022-03-03 06:39:40|45637.3|45597.3|45646.2|45606.2|45646.2|45606.2|45637.3|45597.3|2
1646289590000|2022-03-03 06:39:50|45636.8|45596.8|45656.2|45616.2|45656.2|45616.2|45636.8|45596.8|6
1646289600000|2022-03-03 06:40:00|45660.7|45620.7|45660.7|45620.7|45660.7|45620.7|45660.7|45620.7|1
1646289610000|2022-03-03 06:40:10|45661.2|45621.2|45676.2|45636.2|45685.2|45645.2|45661.2|45621.2|5
1646289620000|2022-03-03 06:40:20|45671.8|45631.8|45676.2|45636.2|45680.7|45640.7|45671.8|45631.8|5
1646289640000|2022-03-03 06:40:40|45681.8|45641.8|45681.8|45641.8|45681.8|45641.8|45681.2|45641.2|0
1646289650000|2022-03-03 06:40:50|45690.7|45650.7|45691.2|45651.2|45691.2|45651.2|45690.7|45650.7|2
1646289680000|2022-03-03 06:41:20|45690.7|45650.7|45690.7|45650.7|45690.7|45650.7|45690.7|45650.7|3
1646289700000|2022-03-03 06:41:40|45695.2|45655.2|45695.2|45655.2|45695.2|45655.2|45690.7|45650.7|2
1646289720000|2022-03-03 06:42:00|45695.7|45655.7|45710.2|45670.2|45710.2|45670.2|45695.7|45655.7|2
1646289730000|2022-03-03 06:42:10|45700.7|45660.7|45710.7|45670.7|45710.7|45670.7|45700.7|45660.7|3
1646289740000|2022-03-03 06:42:20|45706.2|45666.2|45705.2|45665.2|45706.2|45666.2|45705.2|45665.2|0
1646289760000|2022-03-03 06:42:40|45705.7|45665.7|45710.2|45670.2|45710.2|45670.2|45705.2|45665.2|2
1646289770000|2022-03-03 06:42:50|45705.2|45665.2|45715.2|45675.2|45715.7|45675.7|45705.2|45665.2|20
1646289780000|2022-03-03 06:43:00|45706.2|45666.2|45715.7|45675.7|45720.2|45680.2|45705.2|45665.2|28
1646289790000|2022-03-03 06:43:10|45715.2|45675.2|45715.2|45675.2|45715.2|45675.2|45715.2|45675.2|2
1646289800000|2022-03-03 06:43:20|45710.7|45670.7|45710.7|45670.7|45715.2|45675.2|45710.7|45670.7|0
1646289810000|2022-03-03 06:43:30|45715.2|45675.2|45710.7|45670.7|45715.2|45675.2|45710.7|45670.7|2
1646289820000|2022-03-03 06:43:40|45710.2|45670.2|45710.7|45670.7|45710.7|45670.7|45710.2|45670.2|0
1646289830000|2022-03-03 06:43:50|45715.2|45675.2|45714.6|45674.6|45715.2|45675.2|45714.6|45674.6|4
1646289840000|2022-03-03 06:44:00|45719.1|45679.1|45719.1|45679.1|45719.1|45679.1|45714.6|45674.6|14
1646289850000|2022-03-03 06:44:10|45714.6|45674.6|45722.5|45682.5|45727.5|45687.5|45703.1|45663.1|19
1646289860000|2022-03-03 06:44:20|45727.5|45687.5|45723.1|45683.1|45727.5|45687.5|45713.6|45673.6|13
1646289870000|2022-03-03 06:44:30|45727.5|45687.5|45722.5|45682.5|45727.5|45687.5|45713.1|45673.1|5
1646289880000|2022-03-03 06:44:40|45723.1|45683.1|45751|45711|45752.5|45712.5|45723.1|45683.1|12
1646289890000|2022-03-03 06:44:50|45746.5|45706.5|45741|45701|45751|45711|45741|45701|6
1646289900000|2022-03-03 06:45:00|45731.5|45691.5|45721|45681|45731.5|45691.5|45711.5|45671.5|5
1646289910000|2022-03-03 06:45:10|45725.4|45685.4|45726|45686|45726|45686|45725.4|45685.4|2
1646289920000|2022-03-03 06:45:20|45721|45681|45711|45671|45721|45681|45711|45671|2
1646289930000|2022-03-03 06:45:30|45706.5|45666.5|45707|45667|45707|45667|45706.5|45666.5|0
1646289940000|2022-03-03 06:45:40|45697|45657|45701|45661|45701|45661|45697|45657|2
1646289950000|2022-03-03 06:45:50|45696.5|45656.5|45697|45657|45697|45657|45696.5|45656.5|0
1646289980000|2022-03-03 06:46:20|45701.5|45661.5|45686.5|45646.5|45701.5|45661.5|45686.5|45646.5|3
1646289990000|2022-03-03 06:46:30|45690.9|45650.9|45690.9|45650.9|45690.9|45650.9|45690.9|45650.9|1
1646290000000|2022-03-03 06:46:40|||||||||1
1646290010000|2022-03-03 06:46:50|45695.4|45655.4|45719.9|45679.9|45729.4|45689.4|45695.4|45655.4|8
1646290020000|2022-03-03 06:47:00|45720.4|45680.4|45719.9|45679.9|45729.4|45689.4|45719.9|45679.9|21
1646290040000|2022-03-03 06:47:20|45715.4|45675.4|45715.9|45675.9|45719.9|45679.9|45715.4|45675.4|2
1646290050000|2022-03-03 06:47:30|45715.4|45675.4|45719.9|45679.9|45729.4|45689.4|45715.4|45675.4|7
1646290060000|2022-03-03 06:47:40|45715.4|45675.4|45710.4|45670.4|45715.4|45675.4|45705.9|45665.9|7
1646290070000|2022-03-03 06:47:50|45710.9|45670.9|45706.5|45666.5|45710.9|45670.9|45706.5|45666.5|2
1646290080000|2022-03-03 06:48:00|45702|45662|45679.9|45639.9|45702|45662|45679.9|45639.9|3
1646290090000|2022-03-03 06:48:10|45670.4|45630.4|45670.4|45630.4|45670.9|45630.9|45669.4|45629.4|2
1646290100000|2022-03-03 06:48:20|45665.4|45625.4|45655.4|45615.4|45665.4|45625.4|45654.9|45614.9|2
1646290110000|2022-03-03 06:48:30|45653.8|45613.8|45654.4|45614.4|45654.4|45614.4|45653.3|45613.3|5
1646290120000|2022-03-03 06:48:40|45658.8|45618.8|45628.8|45588.8|45658.8|45618.8|45628.8|45588.8|2
1646290130000|2022-03-03 06:48:50|45633.8|45593.8|45618.8|45578.8|45634.3|45594.3|45618.8|45578.8|1
1646290140000|2022-03-03 06:49:00|45609.9|45569.9|45623.8|45583.8|45623.8|45583.8|45603.8|45563.8|4
1646290150000|2022-03-03 06:49:10|45638.8|45598.8|45643.8|45603.8|45648.8|45608.8|45638.8|45598.8|1
1646290160000|2022-03-03 06:49:20|45648.8|45608.8|45648.8|45608.8|45648.8|45608.8|45648.8|45608.8|0
1646290170000|2022-03-03 06:49:30|45639.3|45599.3|45639.9|45599.9|45643.8|45603.8|45639.3|45599.3|1
1646290180000|2022-03-03 06:49:40|45639.3|45599.3|45639.3|45599.3|45639.3|45599.3|45639.3|45599.3|0
1646290190000|2022-03-03 06:49:50|45639.9|45599.9|45639.3|45599.3|45639.9|45599.9|45639.3|45599.3|0
1646290200000|2022-03-03 06:50:00|45643.8|45603.8|45648.8|45608.8|45653.3|45613.3|45639.9|45599.9|2
1646290210000|2022-03-03 06:50:10|45644.3|45604.3|45644.3|45604.3|45648.8|45608.8|45643.8|45603.8|0
1646290220000|2022-03-03 06:50:20|45643.8|45603.8|45639.3|45599.3|45643.8|45603.8|45639.3|45599.3|0
1646290250000|2022-03-03 06:50:50|45634.9|45594.9|45629.3|45589.3|45634.9|45594.9|45628.8|45588.8|0
1646290260000|2022-03-03 06:51:00|45634.3|45594.3|45654.3|45614.3|45658.8|45618.8|45634.3|45594.3|5
1646290270000|2022-03-03 06:51:10|45653.8|45613.8|45648.8|45608.8|45653.8|45613.8|45648.8|45608.8|3
1646290280000|2022-03-03 06:51:20|45663.3|45623.3|45667.8|45627.8|45667.8|45627.8|45663.3|45623.3|1
1646290290000|2022-03-03 06:51:30|45667.7|45627.7|45667.7|45627.7|45667.7|45627.7|45667.7|45627.7|0
1646290300000|2022-03-03 06:51:40|45663.3|45623.3|45657.7|45617.7|45663.3|45623.3|45657.7|45617.7|1
1646290320000|2022-03-03 06:52:00|45667.7|45627.7|45687.7|45647.7|45687.7|45647.7|45667.7|45627.7|0
1646290330000|2022-03-03 06:52:10|45678.8|45638.8|45677.7|45637.7|45678.8|45638.8|45677.7|45637.7|1
1646290340000|2022-03-03 06:52:20|45658.8|45618.8|45657.7|45617.7|45658.8|45618.8|45653.3|45613.3|2
1646290350000|2022-03-03 06:52:30|45658.3|45618.3|45653.3|45613.3|45658.3|45618.3|45653.3|45613.3|0
1646290360000|2022-03-03 06:52:40|45648.3|45608.3|45643.8|45603.8|45648.3|45608.3|45643.8|45603.8|0
1646290370000|2022-03-03 06:52:50|45648.3|45608.3|45648.3|45608.3|45648.3|45608.3|45648.3|45608.3|1
1646290380000|2022-03-03 06:53:00|45652.7|45612.7|45648.8|45608.8|45657.7|45617.7|45648.8|45608.8|0
1646290390000|2022-03-03 06:53:10|45648.3|45608.3|45648.3|45608.3|45648.3|45608.3|45648.3|45608.3|0
1646290400000|2022-03-03 06:53:20|45652.7|45612.7|45657.7|45617.7|45657.7|45617.7|45652.7|45612.7|0
1646290410000|2022-03-03 06:53:30|45682.7|45642.7|45667.7|45627.7|45682.7|45642.7|45657.7|45617.7|7
1646290420000|2022-03-03 06:53:40|45672.2|45632.2|45658.3|45618.3|45677.7|45637.7|45658.3|45618.3|1
1646290430000|2022-03-03 06:53:50|45657.7|45617.7|45657.7|45617.7|45657.7|45617.7|45657.7|45617.7|0
1646290440000|2022-03-03 06:54:00|45662.7|45622.7|45676.7|45636.7|45676.7|45636.7|45662.7|45622.7|5
1646290450000|2022-03-03 06:54:10|45672.7|45632.7|45672.7|45632.7|45672.7|45632.7|45672.7|45632.7|0
1646290470000|2022-03-03 06:54:30|45658.2|45618.2|45658.2|45618.2|45658.2|45618.2|45658.2|45618.2|1
1646290480000|2022-03-03 06:54:40|45653.2|45613.2|45647.7|45607.7|45653.2|45613.2|45647.7|45607.7|1
1646290490000|2022-03-03 06:54:50|45652.2|45612.2|45657.7|45617.7|45657.7|45617.7|45652.2|45612.2|2
1646290500000|2022-03-03 06:55:00|45653.2|45613.2|45647.7|45607.7|45653.2|45613.2|45647.7|45607.7|5
1646290510000|2022-03-03 06:55:10|||||||||1
1646290520000|2022-03-03 06:55:20|45643.2|45603.2|45662.7|45622.7|45662.7|45622.7|45643.2|45603.2|4
1646290530000|2022-03-03 06:55:30|45667.2|45627.2|45677.7|45637.7|45677.7|45637.7|45667.2|45627.2|0
1646290540000|2022-03-03 06:55:40|45682.2|45642.2|45696.7|45656.7|45696.7|45656.7|45682.2|45642.2|3
1646290550000|2022-03-03 06:55:50|45691.7|45651.7|45686.7|45646.7|45691.7|45651.7|45686.7|45646.7|2
1646290560000|2022-03-03 06:56:00|45682.2|45642.2|45686.7|45646.7|45686.7|45646.7|45682.2|45642.2|3
1646290570000|2022-03-03 06:56:10|45691.1|45651.1|45686.7|45646.7|45691.7|45651.7|45686.7|45646.7|2
1646290600000|2022-03-03 06:56:40|45686.6|45646.6|45686.6|45646.6|45686.6|45646.6|45686.6|45646.6|0
1646290610000|2022-03-03 06:56:50|45682.2|45642.2|45682.2|45642.2|45686.6|45646.6|45682.2|45642.2|3
1646290620000|2022-03-03 06:57:00|45691.6|45651.6|45696.6|45656.6|45696.6|45656.6|45687.2|45647.2|7
1646290650000|2022-03-03 06:57:30|45687.7|45647.7|45687.7|45647.7|45687.7|45647.7|45687.7|45647.7|0
1646290660000|2022-03-03 06:57:40|45686.6|45646.6|45686.6|45646.6|45686.6|45646.6|45686.6|45646.6|0
1646290670000|2022-03-03 06:57:50|45691.1|45651.1|45686.6|45646.6|45691.6|45651.6|45686.6|45646.6|1
1646290680000|2022-03-03 06:58:00|45691.6|45651.6|45686.6|45646.6|45691.6|45651.6|45686.6|45646.6|12
1646290690000|2022-03-03 06:58:10|45677.2|45637.2|45677.2|45637.2|45677.2|45637.2|45677.2|45637.2|1
1646290730000|2022-03-03 06:58:50|45677.1|45637.1|45672.7|45632.7|45677.1|45637.1|45672.7|45632.7|1
1646290740000|2022-03-03 06:59:00|45673.2|45633.2|45662.1|45622.1|45673.2|45633.2|45662.1|45622.1|3
1646290750000|2022-03-03 06:59:10|45666.6|45626.6|45662.1|45622.1|45666.6|45626.6|45662.1|45622.1|2
1646290770000|2022-03-03 06:59:30|45666.6|45626.6|45666.6|45626.6|45667.1|45627.1|45666.6|45626.6|2
1646290780000|2022-03-03 06:59:40|45662.7|45622.7|45672.7|45632.7|45672.7|45632.7|45662.7|45622.7|0
1646290790000|2022-03-03 06:59:50|45667.1|45627.1|45662.1|45622.1|45667.1|45627.1|45662.1|45622.1|3
1646290800000|2022-03-03 07:00:00|45667.1|45627.1|45677.7|45637.7|45677.7|45637.7|45667.1|45627.1|6
1646290810000|2022-03-03 07:00:10|45682.1|45642.1|45676.6|45636.6|45687.1|45647.1|45676.6|45636.6|3
1646290820000|2022-03-03 07:00:20|45672.1|45632.1|45672.1|45632.1|45672.1|45632.1|45671.6|45631.6|0
1646290830000|2022-03-03 07:00:30|45666.6|45626.6|45661.6|45621.6|45666.6|45626.6|45661.6|45621.6|2
1646290850000|2022-03-03 07:00:50|45646.6|45606.6|45646.6|45606.6|45646.6|45606.6|45646.6|45606.6|2
1646290860000|2022-03-03 07:01:00|45661.6|45621.6|45676.6|45636.6|45686.6|45646.6|45661.6|45621.6|3
1646290870000|2022-03-03 07:01:10|45678.2|45638.2|45681.6|45641.6|45682.7|45642.7|45678.2|45638.2|4
1646290880000|2022-03-03 07:01:20|45676.6|45636.6|45676.6|45636.6|45676.6|45636.6|45676.6|45636.6|1
1646290900000|2022-03-03 07:01:40|45671.6|45631.6|45676.6|45636.6|45676.6|45636.6|45671.6|45631.6|0
1646290920000|2022-03-03 07:02:00|45678.2|45638.2|45681.6|45641.6|45710.5|45670.5|45678.2|45638.2|46
1646290930000|2022-03-03 07:02:10|45682.1|45642.1|45686.6|45646.6|45686.6|45646.6|45682.1|45642.1|2
1646290940000|2022-03-03 07:02:20|45682.1|45642.1|45666.6|45626.6|45682.1|45642.1|45666.6|45626.6|1
1646290950000|2022-03-03 07:02:30|45657.1|45617.1|45656.6|45616.6|45657.1|45617.1|45651.6|45611.6|2
1646290960000|2022-03-03 07:02:40|45661.6|45621.6|45661.6|45621.6|45661.6|45621.6|45661.6|45621.6|0
1646290970000|2022-03-03 07:02:50|45666.1|45626.1|45666.6|45626.6|45666.6|45626.6|45666.1|45626.1|0
1646290980000|2022-03-03 07:03:00|45662.1|45622.1|45691.6|45651.6|45691.6|45651.6|45662.1|45622.1|16
1646290990000|2022-03-03 07:03:10|45687.1|45647.1|45706.1|45666.1|45706.1|45666.1|45681.6|45641.6|13
1646291000000|2022-03-03 07:03:20|45710.5|45670.5|45706.6|45666.6|45711.6|45671.6|45706.6|45666.6|7
1646291010000|2022-03-03 07:03:30|45696.6|45656.6|45696.6|45656.6|45696.6|45656.6|45691.6|45651.6|0
1646291040000|2022-03-03 07:04:00|45715.5|45675.5|45726|45686|45731|45691|45711|45671|11
1646291050000|2022-03-03 07:04:10|45740.5|45700.5|45735.5|45695.5|45740.5|45700.5|45735|45695|18
1646291080000|2022-03-03 07:04:40|45731|45691|45731.6|45691.6|45731.6|45691.6|45731|45691|0
1646291100000|2022-03-03 07:05:00|45740.5|45700.5|45745.5|45705.5|45750.5|45710.5|45736.6|45696.6|22
1646291130000|2022-03-03 07:05:30|||||||||2
1646291150000|2022-03-03 07:05:50|45735.5|45695.5|45735.5|45695.5|45735.5|45695.5|45735.5|45695.5|2
1646291160000|2022-03-03 07:06:00|45726.6|45686.6|45717.1|45677.1|45726.6|45686.6|45717.1|45677.1|3
1646291170000|2022-03-03 07:06:10|45716.5|45676.5|45716.5|45676.5|45716.5|45676.5|45716.5|45676.5|0
1646291180000|2022-03-03 07:06:20|45725.5|45685.5|45735.5|45695.5|45745.5|45705.5|45725.5|45685.5|3
1646291210000|2022-03-03 07:06:50|45721.5|45681.5|45735.5|45695.5|45735.5|45695.5|45721.5|45681.5|4
1646291220000|2022-03-03 07:07:00|||||||||7
1646291240000|2022-03-03 07:07:20|45731|45691|45726|45686|45735.5|45695.5|45726|45686|3
1646291250000|2022-03-03 07:07:30|||||||||2
1646291260000|2022-03-03 07:07:40|45721|45681|45725.5|45685.5|45725.5|45685.5|45721|45681|0
1646291280000|2022-03-03 07:08:00|45720.5|45680.5|45720.5|45680.5|45720.5|45680.5|45720.5|45680.5|1
1646291290000|2022-03-03 07:08:10|||||||||2
1646291300000|2022-03-03 07:08:20|||||||||2
1646291310000|2022-03-03 07:08:30|||||||||1
1646291340000|2022-03-03 07:09:00|45730.5|45690.5|45749.9|45709.9|45749.9|45709.9|45730.5|45690.5|17
1646291360000|2022-03-03 07:09:20|45750.5|45710.5|45750.5|45710.5|45750.5|45710.5|45750.5|45710.5|0
1646291370000|2022-03-03 07:09:30|45749.9|45709.9|45751.5|45711.5|45755.5|45715.5|45749.9|45709.9|1
1646291400000|2022-03-03 07:10:00|||||||||1
1646291430000|2022-03-03 07:10:30|45747|45707|45746.5|45706.5|45747|45707|45746.5|45706.5|1
1646291450000|2022-03-03 07:10:50|45742|45702|45737.6|45697.6|45747.6|45707.6|45737.6|45697.6|2
1646291460000|2022-03-03 07:11:00|45737|45697|45741.5|45701.5|45746.5|45706.5|45732|45692|4
1646291470000|2022-03-03 07:11:10|45742|45702|45746.5|45706.5|45746.5|45706.5|45742|45702|4
1646291500000|2022-03-03 07:11:40|45742|45702|45737.5|45697.5|45742.5|45702.5|45737.5|45697.5|1
1646291510000|2022-03-03 07:11:50|45746|45706|45754.4|45714.4|45754.4|45714.4|45744.9|45704.9|3
1646291520000|2022-03-03 07:12:00|45755.4|45715.4|45755.4|45715.4|45755.4|45715.4|45754.4|45714.4|3
1646291530000|2022-03-03 07:12:10|45753.9|45713.9|45754.4|45714.4|45754.4|45714.4|45753.9|45713.9|7
1646291540000|2022-03-03 07:12:20|45756|45716|45764.4|45724.4|45764.4|45724.4|45756|45716|0
1646291550000|2022-03-03 07:12:30|45794.4|45754.4|45794.9|45754.9|45799.9|45759.9|45794.4|45754.4|67
1646291560000|2022-03-03 07:12:40|45794.4|45754.4|45784.4|45744.4|45794.4|45754.4|45780.4|45740.4|1
1646291570000|2022-03-03 07:12:50|||||||||1
1646291580000|2022-03-03 07:13:00|45779.9|45739.9|45775.4|45735.4|45779.9|45739.9|45775.4|45735.4|5
1646291620000|2022-03-03 07:13:40|||||||||1
1646291640000|2022-03-03 07:14:00|||||||||1
1646291650000|2022-03-03 07:14:10|45775.9|45735.9|45785.4|45745.4|45785.4|45745.4|45775.9|45735.9|2
1646291660000|2022-03-03 07:14:20|45795.4|45755.4|45785.4|45745.4|45795.4|45755.4|45785.4|45745.4|4
1646291670000|2022-03-03 07:14:30|45780.9|45740.9|45755.4|45715.4|45780.9|45740.9|45750.9|45710.9|3
1646291700000|2022-03-03 07:15:00|45750.9|45710.9|45740.9|45700.9|45750.9|45710.9|45740.9|45700.9|2
1646291710000|2022-03-03 07:15:10|45742|45702|45742|45702|45742|45702|45742|45702|2
1646291720000|2022-03-03 07:15:20|45746.5|45706.5|45726.5|45686.5|45750.9|45710.9|45726.5|45686.5|7
1646291730000|2022-03-03 07:15:30|45722|45682|45717|45677|45722|45682|45717|45677|0
1646291740000|2022-03-03 07:15:40|45707.5|45667.5|45706.5|45666.5|45707.5|45667.5|45702|45662|1
1646291760000|2022-03-03 07:16:00|45706.4|45666.4|45697|45657|45706.4|45666.4|45697|45657|2
1646291770000|2022-03-03 07:16:10|45692.5|45652.5|45702|45662|45702|45662|45687.5|45647.5|1
1646291810000|2022-03-03 07:16:50|45706.4|45666.4|45677|45637|45707|45667|45675.9|45635.9|11
1646291820000|2022-03-03 07:17:00|45667|45627|45676.4|45636.4|45676.4|45636.4|45667|45627|0
1646291830000|2022-03-03 07:17:10|45672.5|45632.5|45682.5|45642.5|45682.5|45642.5|45672.5|45632.5|1
1646291840000|2022-03-03 07:17:20|45683|45643|45677.5|45637.5|45687.5|45647.5|45677.5|45637.5|1
1646291860000|2022-03-03 07:17:40|45673|45633|45682.5|45642.5|45682.5|45642.5|45673|45633|2
1646291870000|2022-03-03 07:17:50|45683.5|45643.5|45677.5|45637.5|45683.5|45643.5|45677.5|45637.5|2
1646291880000|2022-03-03 07:18:00|45678|45638|45683|45643|45687.5|45647.5|45678|45638|0
1646291890000|2022-03-03 07:18:10|45667.5|45627.5|45668|45628|45668|45628|45667.5|45627.5|1
1646291900000|2022-03-03 07:18:20|45663.5|45623.5|45677.5|45637.5|45677.5|45637.5|45663.5|45623.5|2
1646291910000|2022-03-03 07:18:30|45672.5|45632.5|45672.5|45632.5|45672.5|45632.5|45672.5|45632.5|1
1646291920000|2022-03-03 07:18:40|45681.9|45641.9|45674.6|45634.6|45689|45649|45674.6|45634.6|2
1646291930000|2022-03-03 07:18:50|45679|45639|45669.6|45629.6|45679.6|45639.6|45669.6|45629.6|0
1646291940000|2022-03-03 07:19:00|45665.1|45625.1|45664.6|45624.6|45665.1|45625.1|45664.6|45624.6|0
1646291950000|2022-03-03 07:19:10|45674.6|45634.6|45674.6|45634.6|45674.6|45634.6|45674.6|45634.6|2
1646291960000|2022-03-03 07:19:20|45664.6|45624.6|45659.6|45619.6|45669.6|45629.6|45650.6|45610.6|1
1646291970000|2022-03-03 07:19:30|45660.1|45620.1|45660.1|45620.1|45660.1|45620.1|45660.1|45620.1|0
1646291980000|2022-03-03 07:19:40|45659.6|45619.6|45669.6|45629.6|45669.6|45629.6|45659.6|45619.6|0
1646292000000|2022-03-03 07:20:00|45664.6|45624.6|45669.6|45629.6|45669.6|45629.6|45664.6|45624.6|0
1646292040000|2022-03-03 07:20:40|45674.6|45634.6|45699.6|45659.6|45704|45664|45674.6|45634.6|3
1646292050000|2022-03-03 07:20:50|45704|45664|45704.6|45664.6|45704.6|45664.6|45704|45664|0
1646292060000|2022-03-03 07:21:00|45700.1|45660.1|45699.6|45659.6|45700.1|45660.1|45699.6|45659.6|1
1646292080000|2022-03-03 07:21:20|45704|45664|45714.5|45674.5|45714.5|45674.5|45704|45664|1
1646292100000|2022-03-03 07:21:40|45709.5|45669.5|45709.5|45669.5|45709.5|45669.5|45709.5|45669.5|1
1646292120000|2022-03-03 07:22:00|||||||||6
1646292130000|2022-03-03 07:22:10|||||||||1
1646292150000|2022-03-03 07:22:30|45700.6|45660.6|45700.6|45660.6|45700.6|45660.6|45700.6|45660.6|0
1646292170000|2022-03-03 07:22:50|45705.1|45665.1|45720.1|45680.1|45720.1|45680.1|45705.1|45665.1|4
1646292200000|2022-03-03 07:23:20|45710.6|45670.6|45710.6|45670.6|45710.6|45670.6|45710.6|45670.6|0
1646292210000|2022-03-03 07:23:30|45715.1|45675.1|45715.1|45675.1|45715.1|45675.1|45715.1|45675.1|0
1646292220000|2022-03-03 07:23:40|45710.6|45670.6|45710.1|45670.1|45710.6|45670.6|45710.1|45670.1|0
1646292230000|2022-03-03 07:23:50|45710.6|45670.6|45706.1|45666.1|45710.6|45670.6|45706.1|45666.1|0
1646292240000|2022-03-03 07:24:00|45705.6|45665.6|45705.6|45665.6|45705.6|45665.6|45705.6|45665.6|0
1646292250000|2022-03-03 07:24:10|45710|45670|45710.6|45670.6|45710.6|45670.6|45710|45670|0
1646292260000|2022-03-03 07:24:20|45709.5|45669.5|45709.5|45669.5|45709.5|45669.5|45709.5|45669.5|0
1646292300000|2022-03-03 07:25:00|45705|45665|45705|45665|45705|45665|45705|45665|0
1646292330000|2022-03-03 07:25:30|45700|45660|45700|45660|45700|45660|45700|45660|0
1646292360000|2022-03-03 07:26:00|45695.6|45655.6|45700|45660|45700|45660|45695.6|45655.6|1
1646292420000|2022-03-03 07:27:00|45695.5|45655.5|45685.5|45645.5|45695.5|45655.5|45685.5|45645.5|9
1646292430000|2022-03-03 07:27:10|45686.1|45646.1|45656.6|45616.6|45686.1|45646.1|45656.6|45616.6|9
1646292440000|2022-03-03 07:27:20|45655.5|45615.5|45655.5|45615.5|45655.5|45615.5|45655.5|45615.5|0
1646292460000|2022-03-03 07:27:40|45660.5|45620.5|45660.5|45620.5|45660.5|45620.5|45660.5|45620.5|0
1646292500000|2022-03-03 07:28:20|45666.1|45626.1|45666.1|45626.1|45666.1|45626.1|45666.1|45626.1|3
1646292510000|2022-03-03 07:28:30|45661.1|45621.1|45670.5|45630.5|45670.5|45630.5|45661.1|45621.1|1
1646292570000|2022-03-03 07:29:30|||||||||1
1646292600000|2022-03-03 07:30:00|45680.5|45640.5|45719.5|45679.5|45719.5|45679.5|45680.5|45640.5|4
1646292630000|2022-03-03 07:30:30|45715|45675|45715.5|45675.5|45715.5|45675.5|45715|45675|0
1646292640000|2022-03-03 07:30:40|45729.5|45689.5|45720|45680|45729.5|45689.5|45720|45680|7
1646292650000|2022-03-03 07:30:50|45724.5|45684.5|45724.5|45684.5|45724.5|45684.5|45724.5|45684.5|0
1646292690000|2022-03-03 07:31:30|45724.4|45684.4|45730|45690|45734.4|45694.4|45724.4|45684.4|2
1646292710000|2022-03-03 07:31:50|||||||||1
1646292720000|2022-03-03 07:32:00|45729.4|45689.4|45716|45676|45729.4|45689.4|45716|45676|3
1646292730000|2022-03-03 07:32:10|45720.5|45680.5|45720.5|45680.5|45720.5|45680.5|45720.5|45680.5|0
1646292770000|2022-03-03 07:32:50|45725|45685|45730|45690|45730|45690|45725|45685|0
1646292780000|2022-03-03 07:33:00|45730.5|45690.5|45730|45690|45730.5|45690.5|45730|45690|0
1646292830000|2022-03-03 07:33:50|||||||||1
1646292840000|2022-03-03 07:34:00|45729.9|45689.9|45729.9|45689.9|45729.9|45689.9|45729.9|45689.9|0
1646292850000|2022-03-03 07:34:10|45729.4|45689.4|45729.4|45689.4|45729.4|45689.4|45729.4|45689.4|0
1646292860000|2022-03-03 07:34:20|45729.9|45689.9|45720.5|45680.5|45729.9|45689.9|45720.5|45680.5|1
1646292870000|2022-03-03 07:34:30|45719.9|45679.9|45719.9|45679.9|45724.9|45684.9|45715.5|45675.5|5
1646292960000|2022-03-03 07:36:00|45715.5|45675.5|45719.4|45679.4|45719.4|45679.4|45714.9|45674.9|2
1646292980000|2022-03-03 07:36:20|45728.9|45688.9|45728.9|45688.9|45728.9|45688.9|45728.9|45688.9|4
1646292990000|2022-03-03 07:36:30|45719.9|45679.9|45715.5|45675.5|45720.5|45680.5|45715.5|45675.5|5
1646293000000|2022-03-03 07:36:40|45719.9|45679.9|45719.4|45679.4|45719.9|45679.9|45719.4|45679.4|1
1646293020000|2022-03-03 07:37:00|45714.9|45674.9|45714.9|45674.9|45714.9|45674.9|45714.9|45674.9|2
1646293030000|2022-03-03 07:37:10|45719.4|45679.4|45719.4|45679.4|45719.4|45679.4|45719.4|45679.4|1
1646293040000|2022-03-03 07:37:20|45719.9|45679.9|45724.9|45684.9|45724.9|45684.9|45719.9|45679.9|0
1646293060000|2022-03-03 07:37:40|45720.4|45680.4|45719.9|45679.9|45720.4|45680.4|45719.9|45679.9|3
1646293070000|2022-03-03 07:37:50|45719.4|45679.4|45719.4|45679.4|45719.4|45679.4|45719.4|45679.4|1
1646293080000|2022-03-03 07:38:00|45719.9|45679.9|45719.9|45679.9|45719.9|45679.9|45719.9|45679.9|0
1646293100000|2022-03-03 07:38:20|45724.4|45684.4|45724.9|45684.9|45734.9|45694.9|45720.4|45680.4|2
1646293110000|2022-03-03 07:38:30|45729.4|45689.4|45729.9|45689.9|45729.9|45689.9|45724.9|45684.9|1
1646293140000|2022-03-03 07:39:00|45730.4|45690.4|45734.9|45694.9|45734.9|45694.9|45730.4|45690.4|0
1646293150000|2022-03-03 07:39:10|45730.4|45690.4|45730.4|45690.4|45730.4|45690.4|45730.4|45690.4|1
1646293170000|2022-03-03 07:39:30|45729.9|45689.9|45729.9|45689.9|45729.9|45689.9|45729.9|45689.9|0
1646293180000|2022-03-03 07:39:40|45730.4|45690.4|45730.4|45690.4|45730.4|45690.4|45730.4|45690.4|2
1646293210000|2022-03-03 07:40:10|45729.9|45689.9|45730.4|45690.4|45730.4|45690.4|45729.9|45689.9|0
1646293240000|2022-03-03 07:40:40|45735.4|45695.4|45735.4|45695.4|45735.4|45695.4|45735.4|45695.4|2
1646293250000|2022-03-03 07:40:50|45740.4|45700.4|45749.4|45709.4|45749.9|45709.9|45740.4|45700.4|0
1646293270000|2022-03-03 07:41:10|45750.4|45710.4|45750.4|45710.4|45750.4|45710.4|45750.4|45710.4|0
1646293280000|2022-03-03 07:41:20|45759.3|45719.3|45759.3|45719.3|45759.3|45719.3|45759.3|45719.3|0
1646293300000|2022-03-03 07:41:40|45759.9|45719.9|45759.9|45719.9|45759.9|45719.9|45759.9|45719.9|0
1646293320000|2022-03-03 07:42:00|45755.4|45715.4|45755.4|45715.4|45755.4|45715.4|45755.4|45715.4|0
1646293330000|2022-03-03 07:42:10|45750.4|45710.4|45749.9|45709.9|45750.4|45710.4|45749.9|45709.9|1
1646293340000|2022-03-03 07:42:20|45749.3|45709.3|45720.4|45680.4|45749.3|45709.3|45720.4|45680.4|4
1646293350000|2022-03-03 07:42:30|45719.9|45679.9|45719.9|45679.9|45719.9|45679.9|45715.4|45675.4|0
1646293380000|2022-03-03 07:43:00|45715.4|45675.4|45719.9|45679.9|45719.9|45679.9|45715.4|45675.4|1
1646293400000|2022-03-03 07:43:20|45710.4|45670.4|45701.4|45661.4|45710.4|45670.4|45701.4|45661.4|2
1646293410000|2022-03-03 07:43:30|45700.9|45660.9|45700.9|45660.9|45700.9|45660.9|45700.9|45660.9|0
1646293440000|2022-03-03 07:44:00|45696.4|45656.4|45689.9|45649.9|45696.4|45656.4|45689.9|45649.9|0
1646293450000|2022-03-03 07:44:10|45689.8|45649.8|45689.8|45649.8|45689.8|45649.8|45689.3|45649.3|0
1646293470000|2022-03-03 07:44:30|45690.4|45650.4|45690.4|45650.4|45690.4|45650.4|45690.4|45650.4|3
1646293520000|2022-03-03 07:45:20|45694.8|45654.8|45699.3|45659.3|45699.8|45659.8|45694.8|45654.8|0
1646293540000|2022-03-03 07:45:40|45699.8|45659.8|45699.3|45659.3|45699.8|45659.8|45699.3|45659.3|1
1646293550000|2022-03-03 07:45:50|45690.4|45650.4|45685.4|45645.4|45690.4|45650.4|45685.4|45645.4|0
1646293560000|2022-03-03 07:46:00|45684.8|45644.8|45665.4|45625.4|45684.8|45644.8|45665.4|45625.4|4
1646293570000|2022-03-03 07:46:10|45669.3|45629.3|45646.9|45606.9|45669.8|45629.8|45646.9|45606.9|2
1646293580000|2022-03-03 07:46:20|45641.4|45601.4|45669.8|45629.8|45669.8|45629.8|45640.4|45600.4|9
1646293590000|2022-03-03 07:46:30|45669.3|45629.3|45669.3|45629.3|45669.8|45629.8|45665.4|45625.4|0
1646293610000|2022-03-03 07:46:50|||||||||3
1646293620000|2022-03-03 07:47:00|45664.8|45624.8|45669.3|45629.3|45669.3|45629.3|45664.8|45624.8|1
1646293630000|2022-03-03 07:47:10|45669.8|45629.8|45669.3|45629.3|45669.8|45629.8|45669.3|45629.3|0
1646293670000|2022-03-03 07:47:50|45659.8|45619.8|45659.8|45619.8|45659.8|45619.8|45659.8|45619.8|1
1646293680000|2022-03-03 07:48:00|45658.8|45618.8|45654.3|45614.3|45658.8|45618.8|45654.3|45614.3|0
1646293690000|2022-03-03 07:48:10|45654.8|45614.8|45663.2|45623.2|45663.2|45623.2|45654.8|45614.8|1
1646293700000|2022-03-03 07:48:20|45664.3|45624.3|45698.2|45658.2|45699.3|45659.3|45664.3|45624.3|7
1646293710000|2022-03-03 07:48:30|45689.8|45649.8|45699.3|45659.3|45699.8|45659.8|45689.3|45649.3|8
1646293770000|2022-03-03 07:49:30|45694.8|45654.8|45699.3|45659.3|45699.3|45659.3|45694.8|45654.8|1
1646293790000|2022-03-03 07:49:50|45694.3|45654.3|45698.7|45658.7|45698.7|45658.7|45694.3|45654.3|0
1646293800000|2022-03-03 07:50:00|45684.3|45644.3|45689.3|45649.3|45689.3|45649.3|45684.3|45644.3|1
1646293810000|2022-03-03 07:50:10|45690.8|45650.8|45698.7|45658.7|45699.3|45659.3|45690.8|45650.8|1
1646293820000|2022-03-03 07:50:20|45699.3|45659.3|45699.3|45659.3|45699.3|45659.3|45699.3|45659.3|0
1646293830000|2022-03-03 07:50:30|45698.7|45658.7|45698.2|45658.2|45698.7|45658.7|45698.2|45658.2|0
1646293840000|2022-03-03 07:50:40|45698.7|45658.7|45698.2|45658.2|45702.7|45662.7|45694.3|45654.3|2
1646293850000|2022-03-03 07:50:50|45698.7|45658.7|45698.7|45658.7|45698.7|45658.7|45698.7|45658.7|0
1646293860000|2022-03-03 07:51:00|45694.8|45654.8|45690.3|45650.3|45699.3|45659.3|45689.3|45649.3|15
1646293870000|2022-03-03 07:51:10|45689.8|45649.8|45680.8|45640.8|45689.8|45649.8|45680.8|45640.8|3
1646293880000|2022-03-03 07:51:20|45685.3|45645.3|45680.8|45640.8|45685.3|45645.3|45680.8|45640.8|2
1646293900000|2022-03-03 07:51:40|45679.8|45639.8|45675.3|45635.3|45680.3|45640.3|45675.3|45635.3|3
1646293920000|2022-03-03 07:52:00|45670.3|45630.3|45678.7|45638.7|45680.3|45640.3|45670.3|45630.3|5
1646293940000|2022-03-03 07:52:20|45674.2|45634.2|45668.7|45628.7|45674.2|45634.2|45668.7|45628.7|0
1646293950000|2022-03-03 07:52:30|45664.2|45624.2|45639.2|45599.2|45668.7|45628.7|45639.2|45599.2|1
1646293960000|2022-03-03 07:52:40|45638.7|45598.7|45629.2|45589.2|45639.2|45599.2|45629.2|45589.2|0
1646293970000|2022-03-03 07:52:50|45643.7|45603.7|45643.2|45603.2|45644.2|45604.2|45643.2|45603.2|2
1646293980000|2022-03-03 07:53:00|45643.7|45603.7|45648.2|45608.2|45648.2|45608.2|45638.7|45598.7|0
1646293990000|2022-03-03 07:53:10|45639.8|45599.8|45639.2|45599.2|45639.8|45599.8|45639.2|45599.2|1
1646294000000|2022-03-03 07:53:20|45640.3|45600.3|45639.2|45599.2|45640.3|45600.3|45639.2|45599.2|0
1646294010000|2022-03-03 07:53:30|||||||||1
1646294020000|2022-03-03 07:53:40|45638.7|45598.7|45633.7|45593.7|45638.7|45598.7|45633.7|45593.7|0
1646294030000|2022-03-03 07:53:50|45628.7|45588.7|45628.7|45588.7|45628.7|45588.7|45628.7|45588.7|5
1646294040000|2022-03-03 07:54:00|||||||||1
1646294050000|2022-03-03 07:54:10|45637.6|45597.6|45638.2|45598.2|45638.2|45598.2|45637.6|45597.6|1
1646294080000|2022-03-03 07:54:40|45633.7|45593.7|45628.7|45588.7|45633.7|45593.7|45628.7|45588.7|0
1646294090000|2022-03-03 07:54:50|45628.2|45588.2|45628.2|45588.2|45628.2|45588.2|45628.2|45588.2|2
1646294100000|2022-03-03 07:55:00|45623.7|45583.7|45614.2|45574.2|45623.7|45583.7|45614.2|45574.2|3
1646294110000|2022-03-03 07:55:10|45609.7|45569.7|45609.7|45569.7|45609.7|45569.7|45609.2|45569.2|1
1646294130000|2022-03-03 07:55:30|45619.2|45579.2|45619.2|45579.2|45619.2|45579.2|45619.2|45579.2|1
1646294160000|2022-03-03 07:56:00|45614.7|45574.7|45619.2|45579.2|45619.2|45579.2|45605.3|45565.3|3
1646294180000|2022-03-03 07:56:20|45624.2|45584.2|45628.7|45588.7|45628.7|45588.7|45624.2|45584.2|1
1646294200000|2022-03-03 07:56:40|45629.2|45589.2|45629.2|45589.2|45629.2|45589.2|45629.2|45589.2|1
1646294210000|2022-03-03 07:56:50|45653.7|45613.7|45649.2|45609.2|45653.7|45613.7|45649.2|45609.2|1
1646294250000|2022-03-03 07:57:30|45653.7|45613.7|45659.2|45619.2|45659.2|45619.2|45653.7|45613.7|1
1646294260000|2022-03-03 07:57:40|45658.7|45618.7|45658.7|45618.7|45658.7|45618.7|45658.7|45618.7|0
1646294270000|2022-03-03 07:57:50|45654.2|45614.2|45659.2|45619.2|45659.2|45619.2|45654.2|45614.2|1
1646294280000|2022-03-03 07:58:00|45663.7|45623.7|45658.7|45618.7|45663.7|45623.7|45658.7|45618.7|1
1646294290000|2022-03-03 07:58:10|45682.1|45642.1|45716|45676|45716.5|45676.5|45682.1|45642.1|53
1646294320000|2022-03-03 07:58:40|45711.5|45671.5|45717.1|45677.1|45717.1|45677.1|45711.5|45671.5|1
1646294340000|2022-03-03 07:59:00|45712.1|45672.1|45698.6|45658.6|45712.1|45672.1|45698.1|45658.1|5
1646294350000|2022-03-03 07:59:10|45707.6|45667.6|45707.6|45667.6|45707.6|45667.6|45707.6|45667.6|0
1646294360000|2022-03-03 07:59:20|45703.1|45663.1|45698.6|45658.6|45703.1|45663.1|45698.6|45658.6|1
1646294370000|2022-03-03 07:59:30|45703.1|45663.1|45703.1|45663.1|45703.1|45663.1|45703.1|45663.1|0
1646294390000|2022-03-03 07:59:50|45698.6|45658.6|45698.1|45658.1|45698.6|45658.6|45698.1|45658.1|1
1646294400000|2022-03-03 08:00:00|45697.6|45657.6|45683.6|45643.6|45697.6|45657.6|45683.6|45643.6|0
1646294410000|2022-03-03 08:00:10|45688.1|45648.1|45688.1|45648.1|45688.1|45648.1|45688.1|45648.1|1
1646294420000|2022-03-03 08:00:20|45683.6|45643.6|45678.6|45638.6|45683.6|45643.6|45678.6|45638.6|1
1646294430000|2022-03-03 08:00:30|45658.6|45618.6|45648.6|45608.6|45658.6|45618.6|45648.6|45608.6|4
1646294440000|2022-03-03 08:00:40|45649.2|45609.2|45639.2|45599.2|45649.2|45609.2|45639.2|45599.2|1
1646294450000|2022-03-03 08:00:50|45634.7|45594.7|45628.1|45588.1|45634.7|45594.7|45628.1|45588.1|1
1646294460000|2022-03-03 08:01:00|45633.1|45593.1|45638.1|45598.1|45638.1|45598.1|45633.1|45593.1|0
1646294470000|2022-03-03 08:01:10|45642.6|45602.6|45643.1|45603.1|45643.1|45603.1|45642.6|45602.6|0
1646294480000|2022-03-03 08:01:20|45638.1|45598.1|45638.6|45598.6|45643.1|45603.1|45638.1|45598.1|0
1646294490000|2022-03-03 08:01:30|45643.1|45603.1|45658.6|45618.6|45658.6|45618.6|45638.6|45598.6|3
1646294500000|2022-03-03 08:01:40|45658.1|45618.1|45658.1|45618.1|45658.1|45618.1|45658.1|45618.1|0
1646294520000|2022-03-03 08:02:00|45658.6|45618.6|45657.6|45617.6|45658.6|45618.6|45657.6|45617.6|0
1646294540000|2022-03-03 08:02:20|45666.5|45626.5|45677.6|45637.6|45677.6|45637.6|45666.5|45626.5|1
1646294570000|2022-03-03 08:02:50|45682|45642|45697|45657|45697|45657|45682|45642|2
1646294580000|2022-03-03 08:03:00|45692.5|45652.5|45687.5|45647.5|45692.5|45652.5|45687.5|45647.5|1
1646294590000|2022-03-03 08:03:10|45708.1|45668.1|45718.1|45678.1|45718.6|45678.6|45708.1|45668.1|7
1646294600000|2022-03-03 08:03:20|45704.1|45664.1|45708.6|45668.6|45708.6|45668.6|45703.6|45663.6|2
1646294610000|2022-03-03 08:03:30|45699.7|45659.7|45699.1|45659.1|45699.7|45659.7|45699.1|45659.1|1
1646294620000|2022-03-03 08:03:40|45698.1|45658.1|45699.1|45659.1|45699.1|45659.1|45698.1|45658.1|0
1646294630000|2022-03-03 08:03:50|45699.7|45659.7|45699.7|45659.7|45699.7|45659.7|45699.7|45659.7|0
1646294640000|2022-03-03 08:04:00|45698.6|45658.6|45694.1|45654.1|45699.1|45659.1|45694.1|45654.1|0
1646294650000|2022-03-03 08:04:10|45699.7|45659.7|45699.7|45659.7|45699.7|45659.7|45699.7|45659.7|0
1646294660000|2022-03-03 08:04:20|45699.6|45659.6|45699.6|45659.6|45699.6|45659.6|45699.1|45659.1|0
1646294680000|2022-03-03 08:04:40|||||||||1
1646294690000|2022-03-03 08:04:50|45709.1|45669.1|45709.6|45669.6|45709.6|45669.6|45704.6|45664.6|1
1646294700000|2022-03-03 08:05:00|45727.5|45687.5|45723.6|45683.6|45728.1|45688.1|45723.6|45683.6|10
1646294710000|2022-03-03 08:05:10|45728.1|45688.1|45723.1|45683.1|45728.1|45688.1|45723.1|45683.1|0
1646294720000|2022-03-03 08:05:20|45723.6|45683.6|45718.1|45678.1|45723.6|45683.6|45718.1|45678.1|1
1646294730000|2022-03-03 08:05:30|45718.6|45678.6|45669.6|45629.6|45718.6|45678.6|45669.6|45629.6|9
1646294740000|2022-03-03 08:05:40|45669.1|45629.1|45669.1|45629.1|45669.1|45629.1|45669.1|45629.1|0
1646294750000|2022-03-03 08:05:50|45638.6|45598.6|45629.6|45589.6|45638.6|45598.6|45629.6|45589.6|1
1646294760000|2022-03-03 08:06:00|45620.2|45580.2|45620.7|45580.7|45620.7|45580.7|45620.2|45580.2|1
1646294770000|2022-03-03 08:06:10|45620.2|45580.2|45620.2|45580.2|45620.2|45580.2|45620.2|45580.2|0
1646294780000|2022-03-03 08:06:20|45629.6|45589.6|45629.6|45589.6|45629.6|45589.6|45629.6|45589.6|1
1646294790000|2022-03-03 08:06:30|45629.1|45589.1|45629.1|45589.1|45629.1|45589.1|45629.1|45589.1|0
1646294810000|2022-03-03 08:06:50|45629.6|45589.6|45629.1|45589.1|45634.1|45594.1|45616.7|45576.7|6
1646294820000|2022-03-03 08:07:00|45634.6|45594.6|45643.6|45603.6|45643.6|45603.6|45634.1|45594.1|1
1646294830000|2022-03-03 08:07:10|45645.1|45605.1|45645.1|45605.1|45645.1|45605.1|45645.1|45605.1|0
1646294860000|2022-03-03 08:07:40|45655.1|45615.1|45655.1|45615.1|45660.1|45620.1|45655.1|45615.1|0
1646294870000|2022-03-03 08:07:50|45650.7|45610.7|45654.1|45614.1|45654.1|45614.1|45649.6|45609.6|0
1646294880000|2022-03-03 08:08:00|45649.6|45609.6|45649.6|45609.6|45649.6|45609.6|45649.6|45609.6|0
1646294900000|2022-03-03 08:08:20|45649.1|45609.1|45659.1|45619.1|45659.1|45619.1|45649.1|45609.1|1
1646294910000|2022-03-03 08:08:30|45659.6|45619.6|45659.6|45619.6|45659.6|45619.6|45654.6|45614.6|1
1646294920000|2022-03-03 08:08:40|45649.1|45609.1|45649.1|45609.1|45649.1|45609.1|45649.1|45609.1|1
1646294930000|2022-03-03 08:08:50|45649.6|45609.6|45644.6|45604.6|45649.6|45609.6|45644.6|45604.6|0
1646294940000|2022-03-03 08:09:00|45639.6|45599.6|45639.6|45599.6|45639.6|45599.6|45639.6|45599.6|1
1646294960000|2022-03-03 08:09:20|45635.1|45595.1|45629.6|45589.6|45635.1|45595.1|45629.6|45589.6|0
1646294970000|2022-03-03 08:09:30|45625.1|45585.1|45634.6|45594.6|45644.6|45604.6|45625.1|45585.1|2
1646294990000|2022-03-03 08:09:50|45639.1|45599.1|45643.5|45603.5|45643.5|45603.5|45639.1|45599.1|4
1646295000000|2022-03-03 08:10:00|45644.6|45604.6|45654.6|45614.6|45654.6|45614.6|45644.6|45604.6|0
1646295010000|2022-03-03 08:10:10|45654.1|45614.1|45654.1|45614.1|45654.1|45614.1|45654.1|45614.1|0
1646295030000|2022-03-03 08:10:30|45654.6|45614.6|45664.1|45624.1|45664.1|45624.1|45654.6|45614.6|0
1646295040000|2022-03-03 08:10:40|45654.6|45614.6|45654.6|45614.6|45654.6|45614.6|45654.6|45614.6|0
1646295050000|2022-03-03 08:10:50|45664.1|45624.1|45664.1|45624.1|45664.1|45624.1|45664.1|45624.1|0
1646295060000|2022-03-03 08:11:00|45654.6|45614.6|45664.1|45624.1|45673.5|45633.5|45654.6|45614.6|0
1646295070000|2022-03-03 08:11:10|45659.6|45619.6|45659.6|45619.6|45659.6|45619.6|45659.6|45619.6|0
1646295080000|2022-03-03 08:11:20|||||||||1
1646295090000|2022-03-03 08:11:30|45655.1|45615.1|45649.6|45609.6|45655.1|45615.1|45649.6|45609.6|0
1646295110000|2022-03-03 08:11:50|45645.1|45605.1|45640.1|45600.1|45645.1|45605.1|45640.1|45600.1|0
1646295120000|2022-03-03 08:12:00|45639.6|45599.6|45644|45604|45644.6|45604.6|45639.6|45599.6|1
1646295130000|2022-03-03 08:12:10|45644.6|45604.6|45639.6|45599.6|45644.6|45604.6|45639.6|45599.6|0
1646295140000|2022-03-03 08:12:20|45644|45604|45644.6|45604.6|45644.6|45604.6|45639.6|45599.6|0
1646295170000|2022-03-03 08:12:50|45640.1|45600.1|45639.6|45599.6|45640.1|45600.1|45639.6|45599.6|0
1646295180000|2022-03-03 08:13:00|45635.1|45595.1|45634.6|45594.6|45635.1|45595.1|45634.6|45594.6|0
1646295190000|2022-03-03 08:13:10|45643.5|45603.5|45644|45604|45644|45604|45643.5|45603.5|1
1646295200000|2022-03-03 08:13:20|45624.6|45584.6|45625.1|45585.1|45629|45589|45624.6|45584.6|1
1646295220000|2022-03-03 08:13:40|45625.6|45585.6|45625.6|45585.6|45625.6|45585.6|45625.6|45585.6|0
1646295230000|2022-03-03 08:13:50|45630.1|45590.1|45625.1|45585.1|45630.1|45590.1|45625.1|45585.1|0
1646295240000|2022-03-03 08:14:00|45629.6|45589.6|45634|45594|45634|45594|45629.6|45589.6|0
1646295250000|2022-03-03 08:14:10|45634.6|45594.6|45634.6|45594.6|45634.6|45594.6|45634.6|45594.6|0
1646295270000|2022-03-03 08:14:30|45634.5|45594.5|45629.5|45589.5|45634.5|45594.5|45629|45589|0
1646295280000|2022-03-03 08:14:40|45624.5|45584.5|45624.5|45584.5|45624.5|45584.5|45624.5|45584.5|0
1646295290000|2022-03-03 08:14:50|45625.1|45585.1|45624.5|45584.5|45629.5|45589.5|45620.1|45580.1|1
1646295300000|2022-03-03 08:15:00|45625.1|45585.1|45629.5|45589.5|45629.5|45589.5|45625.1|45585.1|0
1646295310000|2022-03-03 08:15:10|45625.1|45585.1|45639.5|45599.5|45639.5|45599.5|45624.5|45584.5|2
1646295320000|2022-03-03 08:15:20|45634.5|45594.5|45634.5|45594.5|45639|45599|45634.5|45594.5|0
1646295330000|2022-03-03 08:15:30|45644|45604|45644|45604|45644|45604|45644|45604|0
1646295340000|2022-03-03 08:15:40|45635.1|45595.1|45648.5|45608.5|45648.5|45608.5|45635.1|45595.1|1
1646295350000|2022-03-03 08:15:50|45644|45604|45649.5|45609.5|45649.5|45609.5|45644|45604|1
1646295360000|2022-03-03 08:16:00|45654|45614|45667.9|45627.9|45668.5|45628.5|45654|45614|0
1646295370000|2022-03-03 08:16:10|45668.5|45628.5|45669|45629|45673.5|45633.5|45663.5|45623.5|0
1646295380000|2022-03-03 08:16:20|45664|45624|45663.5|45623.5|45664|45624|45663.5|45623.5|0
1646295390000|2022-03-03 08:16:30|45667.9|45627.9|45664|45624|45669.5|45629.5|45664|45624|0
1646295400000|2022-03-03 08:16:40|45669.5|45629.5|45669.5|45629.5|45669.5|45629.5|45669|45629|0
1646295410000|2022-03-03 08:16:50|45664|45624|45664|45624|45664|45624|45664|45624|0
1646295440000|2022-03-03 08:17:20|45669|45629|45664|45624|45669.5|45629.5|45664|45624|5
1646295450000|2022-03-03 08:17:30|45659.5|45619.5|45654.5|45614.5|45659.5|45619.5|45654.5|45614.5|0
1646295460000|2022-03-03 08:17:40|45650|45610|45659.5|45619.5|45659.5|45619.5|45646.1|45606.1|2
1646295470000|2022-03-03 08:17:50|45664|45624|45664|45624|45664|45624|45664|45624|0
1646295480000|2022-03-03 08:18:00|45668.5|45628.5|45664.5|45624.5|45668.5|45628.5|45664.5|45624.5|0
1646295490000|2022-03-03 08:18:10|45659.5|45619.5|45659|45619|45659.5|45619.5|45659|45619|0
1646295520000|2022-03-03 08:18:40|45659.5|45619.5|45659.5|45619.5|45659.5|45619.5|45659.5|45619.5|0
1646295530000|2022-03-03 08:18:50|45655|45615|45659.5|45619.5|45659.5|45619.5|45655|45615|1
1646295570000|2022-03-03 08:19:30|45659|45619|45659|45619|45664|45624|45659|45619|0
1646295600000|2022-03-03 08:20:00|45654.5|45614.5|45649|45609|45654.5|45614.5|45649|45609|0
1646295610000|2022-03-03 08:20:10|45649.5|45609.5|45644.5|45604.5|45649.5|45609.5|45644.5|45604.5|0
1646295630000|2022-03-03 08:20:30|45640|45600|45634.5|45594.5|45640|45600|45629.5|45589.5|0
1646295640000|2022-03-03 08:20:40|45625.5|45585.5|45634.5|45594.5|45634.5|45594.5|45624.5|45584.5|1
1646295670000|2022-03-03 08:21:10|45639|45599|45634.5|45594.5|45639|45599|45634.5|45594.5|0
1646295680000|2022-03-03 08:21:20|45639|45599|45634.5|45594.5|45639|45599|45629.5|45589.5|1
1646295690000|2022-03-03 08:21:30|45638.9|45598.9|45639.5|45599.5|45639.5|45599.5|45638.9|45598.9|0
1646295730000|2022-03-03 08:22:10|45657.9|45617.9|45658.4|45618.4|45658.4|45618.4|45657.9|45617.9|0
1646295750000|2022-03-03 08:22:30|45658.9|45618.9|45653.9|45613.9|45658.9|45618.9|45653.9|45613.9|0
1646295760000|2022-03-03 08:22:40|45653.4|45613.4|45648.9|45608.9|45653.4|45613.4|45648.9|45608.9|2
1646295770000|2022-03-03 08:22:50|45644.5|45604.5|45633.9|45593.9|45644.5|45604.5|45623.9|45583.9|1
1646295780000|2022-03-03 08:23:00|45634.5|45594.5|45634.5|45594.5|45634.5|45594.5|45634.5|45594.5|0
1646295820000|2022-03-03 08:23:40|45638.9|45598.9|45643.9|45603.9|45643.9|45603.9|45638.4|45598.4|0
1646295830000|2022-03-03 08:23:50|45635|45595|45643.9|45603.9|45643.9|45603.9|45635|45595|1
1646295860000|2022-03-03 08:24:20|45672.9|45632.9|45677.9|45637.9|45677.9|45637.9|45672.9|45632.9|11
1646295880000|2022-03-03 08:24:40|45673.4|45633.4|45672.9|45632.9|45673.4|45633.4|45667.9|45627.9|0
1646295920000|2022-03-03 08:25:20|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|2
1646295930000|2022-03-03 08:25:30|45691.8|45651.8|45692.3|45652.3|45692.3|45652.3|45691.8|45651.8|1
1646295940000|2022-03-03 08:25:40|45697.8|45657.8|45717.8|45677.8|45717.8|45677.8|45697.8|45657.8|0
1646295950000|2022-03-03 08:25:50|45718.4|45678.4|45712.8|45672.8|45718.4|45678.4|45712.8|45672.8|0
1646295960000|2022-03-03 08:26:00|45708.4|45668.4|45708.4|45668.4|45708.4|45668.4|45708.4|45668.4|0
1646295970000|2022-03-03 08:26:10|45712.8|45672.8|45708.4|45668.4|45712.8|45672.8|45703.4|45663.4|0
1646295980000|2022-03-03 08:26:20|45703.9|45663.9|45692.8|45652.8|45703.9|45663.9|45692.8|45652.8|0
1646295990000|2022-03-03 08:26:30|45683.9|45643.9|45692.8|45652.8|45692.8|45652.8|45683.9|45643.9|0
1646296000000|2022-03-03 08:26:40|45688.4|45648.4|45697.8|45657.8|45698.4|45658.4|45688.4|45648.4|1
1646296020000|2022-03-03 08:27:00|45698.4|45658.4|45693.4|45653.4|45698.4|45658.4|45693.4|45653.4|0
1646296030000|2022-03-03 08:27:10|45688.9|45648.9|45688.4|45648.4|45688.9|45648.9|45688.4|45648.4|0
1646296040000|2022-03-03 08:27:20|45652.8|45612.8|45628.9|45588.9|45652.8|45612.8|45628.9|45588.9|7
1646296050000|2022-03-03 08:27:30|45623.9|45583.9|45617.8|45577.8|45623.9|45583.9|45613.4|45573.4|1
1646296060000|2022-03-03 08:27:40|45617.3|45577.3|45618.4|45578.4|45618.4|45578.4|45617.3|45577.3|0
1646296080000|2022-03-03 08:28:00|45612.8|45572.8|45613.4|45573.4|45613.4|45573.4|45612.8|45572.8|0
1646296110000|2022-03-03 08:28:30|45608.9|45568.9|45608.9|45568.9|45608.9|45568.9|45608.9|45568.9|0
1646296130000|2022-03-03 08:28:50|45604.4|45564.4|45579.4|45539.4|45604.4|45564.4|45579.4|45539.4|1
1646296140000|2022-03-03 08:29:00|45578.9|45538.9|45559.9|45519.9|45578.9|45538.9|45559.4|45519.4|5
1646296150000|2022-03-03 08:29:10|45559.4|45519.4|45587.8|45547.8|45587.8|45547.8|45559.4|45519.4|5
1646296160000|2022-03-03 08:29:20|45589.4|45549.4|45594.9|45554.9|45598.9|45558.9|45584.4|45544.4|3
1646296170000|2022-03-03 08:29:30|45599.9|45559.9|45592.8|45552.8|45599.9|45559.9|45588.3|45548.3|2
1646296200000|2022-03-03 08:30:00|45578.9|45538.9|45564.4|45524.4|45578.9|45538.9|45549.9|45509.9|4
1646296210000|2022-03-03 08:30:10|45568.9|45528.9|45578.9|45538.9|45578.9|45538.9|45564.4|45524.4|0
1646296220000|2022-03-03 08:30:20|45574.4|45534.4|45568.9|45528.9|45574.4|45534.4|45568.9|45528.9|0
1646296230000|2022-03-03 08:30:30|45558.9|45518.9|45558.9|45518.9|45558.9|45518.9|45558.9|45518.9|2
1646296240000|2022-03-03 08:30:40|45554.4|45514.4|45554.4|45514.4|45554.4|45514.4|45554.4|45514.4|0
1646296250000|2022-03-03 08:30:50|45549.9|45509.9|45554.4|45514.4|45554.4|45514.4|45549.9|45509.9|1
1646296270000|2022-03-03 08:31:10|45549.9|45509.9|45573.9|45533.9|45573.9|45533.9|45549.9|45509.9|0
1646296280000|2022-03-03 08:31:20|45569.4|45529.4|45559.9|45519.9|45569.4|45529.4|45559.9|45519.9|0
1646296300000|2022-03-03 08:31:40|45568.8|45528.8|45568.8|45528.8|45568.8|45528.8|45568.8|45528.8|1
1646296320000|2022-03-03 08:32:00|45569.4|45529.4|45574.9|45534.9|45574.9|45534.9|45569.4|45529.4|1
1646296330000|2022-03-03 08:32:10|45573.8|45533.8|45568.8|45528.8|45573.8|45533.8|45568.8|45528.8|0
1646296340000|2022-03-03 08:32:20|45564.4|45524.4|45539.9|45499.9|45564.4|45524.4|45539.9|45499.9|4
1646296350000|2022-03-03 08:32:30|45564.4|45524.4|45568.3|45528.3|45569.4|45529.4|45554.4|45514.4|2
1646296360000|2022-03-03 08:32:40|45563.8|45523.8|45559.4|45519.4|45564.4|45524.4|45559.4|45519.4|3
1646296370000|2022-03-03 08:32:50|45554.4|45514.4|45540.4|45500.4|45554.4|45514.4|45540.4|45500.4|1
1646296380000|2022-03-03 08:33:00|45531|45491|45521.5|45481.5|45535.4|45495.4|45521.5|45481.5|1
1646296390000|2022-03-03 08:33:10|45526|45486|45526|45486|45526.5|45486.5|45525.4|45485.4|2
1646296400000|2022-03-03 08:33:20|45520.4|45480.4|45525.4|45485.4|45529.9|45489.9|45520.4|45480.4|0
1646296410000|2022-03-03 08:33:30|45529.4|45489.4|45529.4|45489.4|45529.4|45489.4|45529.4|45489.4|0
1646296430000|2022-03-03 08:33:50|45524.9|45484.9|45534.9|45494.9|45538.8|45498.8|45524.9|45484.9|3
1646296440000|2022-03-03 08:34:00|45519.9|45479.9|45519.9|45479.9|45519.9|45479.9|45519.9|45479.9|1
1646296450000|2022-03-03 08:34:10|45509.4|45469.4|45509.9|45469.9|45514.9|45474.9|45509.4|45469.4|0
1646296460000|2022-03-03 08:34:20|45514.4|45474.4|45514.4|45474.4|45514.4|45474.4|45514.4|45474.4|1
1646296480000|2022-03-03 08:34:40|45514.3|45474.3|45509.9|45469.9|45514.3|45474.3|45509.9|45469.9|0
1646296490000|2022-03-03 08:34:50|45509.3|45469.3|45509.3|45469.3|45509.3|45469.3|45509.3|45469.3|0
1646296500000|2022-03-03 08:35:00|45513.8|45473.8|45514.3|45474.3|45514.3|45474.3|45509.3|45469.3|3
1646296510000|2022-03-03 08:35:10|45509.9|45469.9|45514.3|45474.3|45514.3|45474.3|45509.9|45469.9|0
1646296530000|2022-03-03 08:35:30|45509.9|45469.9|45514.3|45474.3|45514.3|45474.3|45509.9|45469.9|2
1646296540000|2022-03-03 08:35:40|45514.9|45474.9|45514.9|45474.9|45514.9|45474.9|45514.9|45474.9|0
1646296550000|2022-03-03 08:35:50|45514.3|45474.3|45514.9|45474.9|45514.9|45474.9|45514.3|45474.3|0
1646296560000|2022-03-03 08:36:00|45514.3|45474.3|45495.4|45455.4|45514.3|45474.3|45495.4|45455.4|1
1646296570000|2022-03-03 08:36:10|45494.9|45454.9|45494.9|45454.9|45495.4|45455.4|45494.3|45454.3|1
1646296580000|2022-03-03 08:36:20|45490.9|45450.9|45495.4|45455.4|45495.4|45455.4|45490.9|45450.9|1
1646296590000|2022-03-03 08:36:30|45494.9|45454.9|45495.4|45455.4|45495.4|45455.4|45489.9|45449.9|0
1646296600000|2022-03-03 08:36:40|45490.9|45450.9|45489.9|45449.9|45490.9|45450.9|45489.9|45449.9|0
1646296610000|2022-03-03 08:36:50|45494.3|45454.3|45489.3|45449.3|45495.4|45455.4|45489.3|45449.3|0
1646296620000|2022-03-03 08:37:00|45489.9|45449.9|45488.3|45448.3|45489.9|45449.9|45449.3|45409.3|16
1646296630000|2022-03-03 08:37:10|45492.7|45452.7|45494.3|45454.3|45494.3|45454.3|45489.3|45449.3|0
1646296640000|2022-03-03 08:37:20|45489.3|45449.3|45484.3|45444.3|45489.9|45449.9|45484.3|45444.3|1
1646296670000|2022-03-03 08:37:50|45488.8|45448.8|45483.8|45443.8|45488.8|45448.8|45483.8|45443.8|0
1646296680000|2022-03-03 08:38:00|45474.3|45434.3|45468.3|45428.3|45483.8|45443.8|45463.3|45423.3|1
1646296690000|2022-03-03 08:38:10|45473.3|45433.3|45478.3|45438.3|45478.3|45438.3|45473.3|45433.3|0
1646296700000|2022-03-03 08:38:20|45473.8|45433.8|45473.8|45433.8|45478.3|45438.3|45473.8|45433.8|0
1646296710000|2022-03-03 08:38:30|45469.3|45429.3|45483.8|45443.8|45483.8|45443.8|45469.3|45429.3|1
1646296720000|2022-03-03 08:38:40|45483.2|45443.2|45444.3|45404.3|45483.8|45443.8|45444.3|45404.3|2
1646296730000|2022-03-03 08:38:50|45443.8|45403.8|45433.8|45393.8|45443.8|45403.8|45433.8|45393.8|3
1646296740000|2022-03-03 08:39:00|45434.3|45394.3|45449.3|45409.3|45449.3|45409.3|45434.3|45394.3|1
1646296750000|2022-03-03 08:39:10|45453.8|45413.8|45454.8|45414.8|45474.3|45434.3|45453.8|45413.8|5
1646296760000|2022-03-03 08:39:20|45454.3|45414.3|45453.8|45413.8|45454.3|45414.3|45453.8|45413.8|0
1646296770000|2022-03-03 08:39:30|45454.3|45414.3|45453.8|45413.8|45454.3|45414.3|45453.8|45413.8|0
1646296790000|2022-03-03 08:39:50|45453.2|45413.2|45453.2|45413.2|45453.2|45413.2|45453.2|45413.2|0
1646296800000|2022-03-03 08:40:00|45448.8|45408.8|45453.8|45413.8|45453.8|45413.8|45448.8|45408.8|0
1646296810000|2022-03-03 08:40:10|45449.3|45409.3|45443.8|45403.8|45449.3|45409.3|45443.2|45403.2|1
1646296820000|2022-03-03 08:40:20|45443.2|45403.2|45438.8|45398.8|45444.3|45404.3|45438.2|45398.2|1
1646296830000|2022-03-03 08:40:30|45443.2|45403.2|45452.7|45412.7|45452.7|45412.7|45432.7|45392.7|3
1646296840000|2022-03-03 08:40:40|45457.7|45417.7|45463.2|45423.2|45477.2|45437.2|45457.7|45417.7|2
1646296860000|2022-03-03 08:41:00|45462.2|45422.2|45409.8|45369.8|45466.6|45426.6|45400.9|45360.9|8
1646296870000|2022-03-03 08:41:10|45415.3|45375.3|45414.8|45374.8|45415.3|45375.3|45414.8|45374.8|0
1646296880000|2022-03-03 08:41:20|45410.3|45370.3|45405.3|45365.3|45410.3|45370.3|45405.3|45365.3|0
1646296900000|2022-03-03 08:41:40|45395.3|45355.3|45399.8|45359.8|45399.8|45359.8|45395.3|45355.3|0
1646296910000|2022-03-03 08:41:50|45395.3|45355.3|45399.8|45359.8|45399.8|45359.8|45395.3|45355.3|0
1646296920000|2022-03-03 08:42:00|45400.3|45360.3|45398.7|45358.7|45400.3|45360.3|45395.3|45355.3|1
1646296930000|2022-03-03 08:42:10|45399.3|45359.3|45393.7|45353.7|45403.7|45363.7|45389.3|45349.3|3
1646296940000|2022-03-03 08:42:20|45389.3|45349.3|45394.3|45354.3|45394.3|45354.3|45389.3|45349.3|1
1646296950000|2022-03-03 08:42:30|45389.3|45349.3|45389.3|45349.3|45393.7|45353.7|45389.3|45349.3|0
1646296960000|2022-03-03 08:42:40|45393.7|45353.7|45393.2|45353.2|45394.3|45354.3|45389.3|45349.3|1
1646296970000|2022-03-03 08:42:50|45388.7|45348.7|45388.2|45348.2|45393.2|45353.2|45388.2|45348.2|0
1646296980000|2022-03-03 08:43:00|45388.7|45348.7|45363.2|45323.2|45388.7|45348.7|45363.2|45323.2|5
1646296990000|2022-03-03 08:43:10|45367.7|45327.7|45392.7|45352.7|45392.7|45352.7|45367.7|45327.7|3
1646297000000|2022-03-03 08:43:20|45388.2|45348.2|45392.7|45352.7|45392.7|45352.7|45388.2|45348.2|1
1646297020000|2022-03-03 08:43:40|||||||||6
1646297030000|2022-03-03 08:43:50|45388.2|45348.2|45387.7|45347.7|45388.2|45348.2|45387.7|45347.7|0
1646297040000|2022-03-03 08:44:00|45392.7|45352.7|45397.7|45357.7|45397.7|45357.7|45392.7|45352.7|1
1646297050000|2022-03-03 08:44:10|45406.6|45366.6|45406.6|45366.6|45406.6|45366.6|45406.6|45366.6|2
1646297060000|2022-03-03 08:44:20|45411.1|45371.1|45402.7|45362.7|45411.1|45371.1|45402.7|45362.7|2
1646297080000|2022-03-03 08:44:40|45402.1|45362.1|45401.6|45361.6|45402.1|45362.1|45401.6|45361.6|1
1646297090000|2022-03-03 08:44:50|45397.1|45357.1|45397.1|45357.1|45397.1|45357.1|45397.1|45357.1|0
1646297100000|2022-03-03 08:45:00|45392.1|45352.1|45397.7|45357.7|45397.7|45357.7|45392.1|45352.1|0
1646297110000|2022-03-03 08:45:10|45406.6|45366.6|45402.1|45362.1|45407.1|45367.1|45402.1|45362.1|4
1646297120000|2022-03-03 08:45:20|45397.6|45357.6|45402.1|45362.1|45402.1|45362.1|45397.6|45357.6|0
1646297130000|2022-03-03 08:45:30|45397.6|45357.6|45397.1|45357.1|45402.1|45362.1|45397.1|45357.1|0
1646297140000|2022-03-03 08:45:40|45391.6|45351.6|45393.2|45353.2|45397.6|45357.6|45387.1|45347.1|1
1646297150000|2022-03-03 08:45:50|45392.6|45352.6|45393.2|45353.2|45393.7|45353.7|45388.2|45348.2|0
1646297160000|2022-03-03 08:46:00|45397.6|45357.6|45413.2|45373.2|45413.2|45373.2|45397.6|45357.6|0
1646297200000|2022-03-03 08:46:40|45414.2|45374.2|45423.7|45383.7|45423.7|45383.7|45414.2|45374.2|2
1646297220000|2022-03-03 08:47:00|45423.2|45383.2|45418.2|45378.2|45423.2|45383.2|45418.2|45378.2|0
1646297230000|2022-03-03 08:47:10|45418.7|45378.7|45418.2|45378.2|45418.7|45378.7|45418.2|45378.2|0
1646297240000|2022-03-03 08:47:20|45418.7|45378.7|45418.7|45378.7|45418.7|45378.7|45418.7|45378.7|1
1646297250000|2022-03-03 08:47:30|45418.2|45378.2|45418.2|45378.2|45418.2|45378.2|45418.2|45378.2|0
1646297260000|2022-03-03 08:47:40|45418.7|45378.7|45404.2|45364.2|45418.7|45378.7|45399.8|45359.8|3
1646297270000|2022-03-03 08:47:50|45399.7|45359.7|45399.7|45359.7|45399.7|45359.7|45399.7|45359.7|0
1646297280000|2022-03-03 08:48:00|45399.2|45359.2|45399.2|45359.2|45399.2|45359.2|45399.2|45359.2|0
1646297310000|2022-03-03 08:48:30|45394.7|45354.7|45408.7|45368.7|45408.7|45368.7|45394.7|45354.7|1
1646297320000|2022-03-03 08:48:40|45417.6|45377.6|45417.6|45377.6|45417.6|45377.6|45417.6|45377.6|1
1646297340000|2022-03-03 08:49:00|45418.7|45378.7|45408.7|45368.7|45418.7|45378.7|45408.7|45368.7|0
1646297360000|2022-03-03 08:49:20|45399.7|45359.7|45398.7|45358.7|45399.7|45359.7|45398.7|45358.7|1
1646297370000|2022-03-03 08:49:30|45394.7|45354.7|45393.7|45353.7|45394.7|45354.7|45388.1|45348.1|3
1646297380000|2022-03-03 08:49:40|45389.7|45349.7|45388.7|45348.7|45394.2|45354.2|45388.7|45348.7|0
1646297390000|2022-03-03 08:49:50|45389.2|45349.2|45403.7|45363.7|45403.7|45363.7|45388.7|45348.7|2
1646297430000|2022-03-03 08:50:30|45403.1|45363.1|45403.1|45363.1|45403.1|45363.1|45403.1|45363.1|0
1646297440000|2022-03-03 08:50:40|45397.6|45357.6|45403.1|45363.1|45403.1|45363.1|45397.6|45357.6|1
1646297460000|2022-03-03 08:51:00|45402.6|45362.6|45393.7|45353.7|45402.6|45362.6|45393.1|45353.1|0
1646297470000|2022-03-03 08:51:10|45394.2|45354.2|45394.2|45354.2|45394.2|45354.2|45393.7|45353.7|0
1646297490000|2022-03-03 08:51:30|45389.7|45349.7|45394.2|45354.2|45394.2|45354.2|45389.2|45349.2|2
1646297500000|2022-03-03 08:51:40|45397.6|45357.6|45393.6|45353.6|45397.6|45357.6|45389.2|45349.2|0
1646297510000|2022-03-03 08:51:50|45399.2|45359.2|45399.2|45359.2|45399.2|45359.2|45399.2|45359.2|0
1646297520000|2022-03-03 08:52:00|45403.6|45363.6|45407.6|45367.6|45407.6|45367.6|45398.1|45358.1|0
1646297530000|2022-03-03 08:52:10|45408.6|45368.6|45402.6|45362.6|45412.6|45372.6|45402.6|45362.6|3
1646297540000|2022-03-03 08:52:20|45398.6|45358.6|45388.6|45348.6|45398.6|45358.6|45388.6|45348.6|1
1646297550000|2022-03-03 08:52:30|45388.1|45348.1|45392.6|45352.6|45393.1|45353.1|45388.1|45348.1|9
1646297560000|2022-03-03 08:52:40|45393.1|45353.1|45393.1|45353.1|45393.1|45353.1|45393.1|45353.1|1
1646297570000|2022-03-03 08:52:50|45397.6|45357.6|45402.6|45362.6|45402.6|45362.6|45397.6|45357.6|0
1646297580000|2022-03-03 08:53:00|45392.6|45352.6|45388.1|45348.1|45392.6|45352.6|45388.1|45348.1|2
1646297600000|2022-03-03 08:53:20|45392.6|45352.6|45388.1|45348.1|45392.6|45352.6|45388.1|45348.1|0
1646297610000|2022-03-03 08:53:30|45387.6|45347.6|45387.6|45347.6|45387.6|45347.6|45387.6|45347.6|1
1646297620000|2022-03-03 08:53:40|45388.6|45348.6|45388.6|45348.6|45388.6|45348.6|45388.6|45348.6|0
1646297630000|2022-03-03 08:53:50|45388.1|45348.1|45387.6|45347.6|45388.1|45348.1|45387.6|45347.6|1
1646297640000|2022-03-03 08:54:00|45387|45347|45383.1|45343.1|45387|45347|45383.1|45343.1|4
1646297650000|2022-03-03 08:54:10|45363.1|45323.1|45363.1|45323.1|45363.1|45323.1|45363.1|45323.1|4
1646297660000|2022-03-03 08:54:20|45362.6|45322.6|45348.6|45308.6|45362.6|45322.6|45348.6|45308.6|0
1646297680000|2022-03-03 08:54:40|45344.1|45304.1|45344.1|45304.1|45344.1|45304.1|45344.1|45304.1|0
1646297690000|2022-03-03 08:54:50|45348.6|45308.6|45353.1|45313.1|45353.1|45313.1|45348.6|45308.6|0
1646297700000|2022-03-03 08:55:00|45353.6|45313.6|45352.6|45312.6|45353.6|45313.6|45348.1|45308.1|0
1646297710000|2022-03-03 08:55:10|45348.1|45308.1|45353.1|45313.1|45353.1|45313.1|45343.6|45303.6|2
1646297720000|2022-03-03 08:55:20|45349.7|45309.7|45349.7|45309.7|45349.7|45309.7|45349.7|45309.7|1
1646297730000|2022-03-03 08:55:30|45345.2|45305.2|45344.7|45304.7|45345.2|45305.2|45344.7|45304.7|0
1646297740000|2022-03-03 08:55:40|45339.7|45299.7|45339.7|45299.7|45339.7|45299.7|45339.7|45299.7|1
1646297750000|2022-03-03 08:55:50|45349.1|45309.1|45349.7|45309.7|45349.7|45309.7|45349.1|45309.1|1
1646297760000|2022-03-03 08:56:00|45354.7|45314.7|45350.2|45310.2|45354.7|45314.7|45350.2|45310.2|1
1646297770000|2022-03-03 08:56:10|45354.7|45314.7|45349.7|45309.7|45354.7|45314.7|45349.7|45309.7|0
1646297780000|2022-03-03 08:56:20|45354.7|45314.7|45354.7|45314.7|45354.7|45314.7|45354.7|45314.7|0
1646297790000|2022-03-03 08:56:30|45364.7|45324.7|45364.7|45324.7|45364.7|45324.7|45364.7|45324.7|2
1646297810000|2022-03-03 08:56:50|45389.1|45349.1|45389.1|45349.1|45389.1|45349.1|45389.1|45349.1|2
1646297820000|2022-03-03 08:57:00|45388.6|45348.6|45388.6|45348.6|45388.6|45348.6|45388.6|45348.6|0
1646297860000|2022-03-03 08:57:40|45393.1|45353.1|45393.1|45353.1|45393.1|45353.1|45393.1|45353.1|0
1646297870000|2022-03-03 08:57:50|45397.5|45357.5|45397.5|45357.5|45397.5|45357.5|45397.5|45357.5|3
1646297890000|2022-03-03 08:58:10|45398.1|45358.1|45398.1|45358.1|45398.1|45358.1|45398.1|45358.1|0
1646297910000|2022-03-03 08:58:30|45393.1|45353.1|45393.1|45353.1|45393.1|45353.1|45393.1|45353.1|3
1646297920000|2022-03-03 08:58:40|45393|45353|45398|45358|45398|45358|45393|45353|0
1646297940000|2022-03-03 08:59:00|45397.5|45357.5|45397.5|45357.5|45397.5|45357.5|45397.5|45357.5|0
1646297970000|2022-03-03 08:59:30|45407|45367|45408|45368|45408|45368|45407|45367|0
1646297990000|2022-03-03 08:59:50|45408.6|45368.6|45408.6|45368.6|45408.6|45368.6|45408.6|45368.6|0
1646298010000|2022-03-03 09:00:10|45404.1|45364.1|45402|45362|45404.1|45364.1|45402|45362|3
1646298020000|2022-03-03 09:00:20|45403|45363|45402|45362|45403|45363|45402|45362|0
1646298030000|2022-03-03 09:00:30|45397.5|45357.5|45397.5|45357.5|45397.5|45357.5|45397.5|45357.5|2
1646298040000|2022-03-03 09:00:40|45393|45353|45393|45353|45393|45353|45393|45353|1
1646298060000|2022-03-03 09:01:00|45397.5|45357.5|45397.5|45357.5|45397.5|45357.5|45397.5|45357.5|0
1646298070000|2022-03-03 09:01:10|45403.6|45363.6|45412.5|45372.5|45413|45373|45402.5|45362.5|1
1646298080000|2022-03-03 09:01:20|45417|45377|45423|45383|45423|45383|45417|45377|1
1646298090000|2022-03-03 09:01:30|45422.5|45382.5|45408.6|45368.6|45423|45383|45408|45368|4
1646298100000|2022-03-03 09:01:40|45408|45368|45413|45373|45413|45373|45408|45368|0
1646298110000|2022-03-03 09:01:50|45408.5|45368.5|45387|45347|45413|45373|45387|45347|1
1646298120000|2022-03-03 09:02:00|45386.4|45346.4|45391.4|45351.4|45391.4|45351.4|45386.4|45346.4|0
1646298130000|2022-03-03 09:02:10|45372.5|45332.5|45357.5|45317.5|45372.5|45332.5|45352.5|45312.5|8
1646298140000|2022-03-03 09:02:20|45352.5|45312.5|45357.5|45317.5|45357.5|45317.5|45352.5|45312.5|1
1646298150000|2022-03-03 09:02:30|45356.9|45316.9|45356.4|45316.4|45356.9|45316.9|45351.9|45311.9|0
1646298160000|2022-03-03 09:02:40|45351.9|45311.9|45338|45298|45351.9|45311.9|45331.4|45291.4|5
1646298170000|2022-03-03 09:02:50|45333.5|45293.5|45329.1|45289.1|45333.5|45293.5|45329.1|45289.1|1
1646298180000|2022-03-03 09:03:00|45333.5|45293.5|45326.9|45286.9|45333.5|45293.5|45326.9|45286.9|1
1646298200000|2022-03-03 09:03:20|45322.5|45282.5|45336.4|45296.4|45336.4|45296.4|45321.9|45281.9|1
1646298210000|2022-03-03 09:03:30|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|45322.5|45282.5|1
1646298220000|2022-03-03 09:03:40|45326.9|45286.9|45322.5|45282.5|45326.9|45286.9|45322.5|45282.5|1
1646298240000|2022-03-03 09:04:00|45313|45273|45294.6|45254.6|45313|45273|45294.6|45254.6|2
1646298250000|2022-03-03 09:04:10|45294.1|45254.1|45309.1|45269.1|45309.1|45269.1|45294.1|45254.1|1
1646298260000|2022-03-03 09:04:20|45308.5|45268.5|45308.5|45268.5|45308.5|45268.5|45308.5|45268.5|0
1646298270000|2022-03-03 09:04:30|45313|45273|45313|45273|45313.5|45273.5|45313|45273|0
1646298280000|2022-03-03 09:04:40|45313.5|45273.5|45313.5|45273.5|45313.5|45273.5|45313.5|45273.5|0
1646298290000|2022-03-03 09:04:50|45313|45273|45313|45273|45313.5|45273.5|45313|45273|0
1646298330000|2022-03-03 09:05:30|45312.4|45272.4|45313|45273|45313|45273|45312.4|45272.4|0
1646298340000|2022-03-03 09:05:40|45312.4|45272.4|45313|45273|45313|45273|45312.4|45272.4|0
1646298360000|2022-03-03 09:06:00|45318|45278|45318|45278|45318|45278|45318|45278|0
1646298410000|2022-03-03 09:06:50|45317.4|45277.4|45317.4|45277.4|45318|45278|45317.4|45277.4|0
1646298420000|2022-03-03 09:07:00|45318|45278|45318|45278|45318|45278|45318|45278|0
1646298430000|2022-03-03 09:07:10|45322.4|45282.4|45328.5|45288.5|45333.5|45293.5|45322.4|45282.4|5
1646298470000|2022-03-03 09:07:50|45344|45304|45362.4|45322.4|45363|45323|45344|45304|3
1646298480000|2022-03-03 09:08:00|45363|45323|45367.4|45327.4|45367.4|45327.4|45363|45323|0
1646298500000|2022-03-03 09:08:20|45384|45344|45393|45353|45393|45353|45384|45344|0
1646298510000|2022-03-03 09:08:30|45392.9|45352.9|45392.9|45352.9|45392.9|45352.9|45388.5|45348.5|0
1646298520000|2022-03-03 09:08:40|45388.5|45348.5|45378.5|45338.5|45392.9|45352.9|45378.5|45338.5|4
1646298570000|2022-03-03 09:09:30|45388.5|45348.5|45378.5|45338.5|45388.5|45348.5|45378.5|45338.5|1
1646298580000|2022-03-03 09:09:40|45384|45344|45384|45344|45384|45344|45384|45344|1
1646298610000|2022-03-03 09:10:10|45388.5|45348.5|45388.5|45348.5|45388.5|45348.5|45388.5|45348.5|0
1646298620000|2022-03-03 09:10:20|45384|45344|45373.5|45333.5|45384|45344|45373.5|45333.5|1
1646298630000|2022-03-03 09:10:30|45372.9|45332.9|45369|45329|45372.9|45332.9|45368.5|45328.5|2
1646298640000|2022-03-03 09:10:40|45368.5|45328.5|45368.5|45328.5|45368.5|45328.5|45368.5|45328.5|0
1646298660000|2022-03-03 09:11:00|45369|45329|45369|45329|45369|45329|45369|45329|3
1646298670000|2022-03-03 09:11:10|45368.5|45328.5|45368.5|45328.5|45368.5|45328.5|45368.5|45328.5|0
1646298700000|2022-03-03 09:11:40|45368.4|45328.4|45368.4|45328.4|45368.4|45328.4|45368.4|45328.4|0
1646298730000|2022-03-03 09:12:10|45369|45329|45369|45329|45369|45329|45369|45329|0
1646298750000|2022-03-03 09:12:30|45368.4|45328.4|45368.4|45328.4|45368.4|45328.4|45368.4|45328.4|0
1646298780000|2022-03-03 09:13:00|45369|45329|45369|45329|45369|45329|45369|45329|0
1646298800000|2022-03-03 09:13:20|45368.4|45328.4|45368.4|45328.4|45368.4|45328.4|45368.4|45328.4|0
1646298810000|2022-03-03 09:13:30|45369|45329|45369|45329|45369|45329|45369|45329|0
1646298820000|2022-03-03 09:13:40|45368.4|45328.4|45368.4|45328.4|45368.4|45328.4|45368.4|45328.4|1
1646298830000|2022-03-03 09:13:50|45358.4|45318.4|45358.4|45318.4|45358.4|45318.4|45358.4|45318.4|2
1646298840000|2022-03-03 09:14:00|45359|45319|45349|45309|45359|45319|45339|45299|4
1646298870000|2022-03-03 09:14:30|45348.4|45308.4|45348.4|45308.4|45348.4|45308.4|45348.4|45308.4|0
1646298920000|2022-03-03 09:15:20|45348.9|45308.9|45348.4|45308.4|45348.9|45308.9|45348.4|45308.4|0
1646298960000|2022-03-03 09:16:00|45348.9|45308.9|45348.4|45308.4|45362.9|45322.9|45348.4|45308.4|5
1646298990000|2022-03-03 09:16:30|45347.9|45307.9|45342.9|45302.9|45347.9|45307.9|45342.9|45302.9|0
1646299000000|2022-03-03 09:16:40|45338.4|45298.4|45296.6|45256.6|45338.4|45298.4|45296.6|45256.6|27
1646299010000|2022-03-03 09:16:50|45301.6|45261.6|45311.6|45271.6|45311.6|45271.6|45301.6|45261.6|4
1646299020000|2022-03-03 09:17:00|45306.6|45266.6|45301.6|45261.6|45306.6|45266.6|45297.1|45257.1|4
1646299030000|2022-03-03 09:17:10|45310.5|45270.5|45311.6|45271.6|45311.6|45271.6|45306.6|45266.6|5
1646299040000|2022-03-03 09:17:20|45312.1|45272.1|45317.1|45277.1|45317.1|45277.1|45312.1|45272.1|0
1646299070000|2022-03-03 09:17:50|45318.7|45278.7|45281.4|45241.4|45318.7|45278.7|45281.4|45241.4|20
1646299080000|2022-03-03 09:18:00|45290.3|45250.3|45299.8|45259.8|45299.8|45259.8|45289.8|45249.8|2
1646299090000|2022-03-03 09:18:10|45299.2|45259.2|45299.8|45259.8|45299.8|45259.8|45299.2|45259.2|1
1646299110000|2022-03-03 09:18:30|45299.2|45259.2|45299.2|45259.2|45299.2|45259.2|45299.2|45259.2|0
1646299150000|2022-03-03 09:19:10|45299.8|45259.8|45299.8|45259.8|45299.8|45259.8|45299.2|45259.2|0
1646299160000|2022-03-03 09:19:20|45299.2|45259.2|45299.2|45259.2|45299.2|45259.2|45299.2|45259.2|0
1646299170000|2022-03-03 09:19:30|45290.3|45250.3|45290.3|45250.3|45290.3|45250.3|45290.3|45250.3|1
1646299180000|2022-03-03 09:19:40|45289.8|45249.8|45289.8|45249.8|45289.8|45249.8|45289.8|45249.8|0
1646299190000|2022-03-03 09:19:50|45279.8|45239.8|45279.2|45239.2|45279.8|45239.8|45279.2|45239.2|0
1646299200000|2022-03-03 09:20:00|45274.8|45234.8|45284.2|45244.2|45284.2|45244.2|45274.2|45234.2|0
1646299220000|2022-03-03 09:20:20|45294.2|45254.2|45290.3|45250.3|45294.8|45254.8|45290.3|45250.3|0
1646299230000|2022-03-03 09:20:30|45294.8|45254.8|45289.8|45249.8|45294.8|45254.8|45280.8|45240.8|1
1646299240000|2022-03-03 09:20:40|45295.3|45255.3|45295.3|45255.3|45295.3|45255.3|45295.3|45255.3|0
1646299250000|2022-03-03 09:20:50|45290.8|45250.8|45290.8|45250.8|45295.3|45255.3|45290.3|45250.3|0
1646299260000|2022-03-03 09:21:00|45290.3|45250.3|45269|45229|45290.8|45250.8|45269|45229|6
1646299270000|2022-03-03 09:21:10|45260.1|45220.1|45268.5|45228.5|45272.4|45232.4|45259|45219|4
1646299280000|2022-03-03 09:21:20|45267.9|45227.9|45249.5|45209.5|45267.9|45227.9|45249|45209|4
1646299290000|2022-03-03 09:21:30|45249|45209|45250.1|45210.1|45250.1|45210.1|45249|45209|0
1646299300000|2022-03-03 09:21:40|45245.6|45205.6|45248.5|45208.5|45248.5|45208.5|45245.6|45205.6|0
1646299310000|2022-03-03 09:21:50|45252.9|45212.9|45258.5|45218.5|45258.5|45218.5|45252.9|45212.9|5
1646299320000|2022-03-03 09:22:00|45257.9|45217.9|45233.5|45193.5|45257.9|45217.9|45233.5|45193.5|31
1646299330000|2022-03-03 09:22:10|45234.5|45194.5|45244|45204|45244|45204|45234.5|45194.5|1
1646299340000|2022-03-03 09:22:20|45248.5|45208.5|45249|45209|45249|45209|45248.5|45208.5|0
1646299350000|2022-03-03 09:22:30|45247.9|45207.9|45247.4|45207.4|45247.9|45207.9|45247.4|45207.4|2
1646299370000|2022-03-03 09:22:50|45248.5|45208.5|45247.9|45207.9|45248.5|45208.5|45247.9|45207.9|0
1646299380000|2022-03-03 09:23:00|45247.4|45207.4|45252.9|45212.9|45252.9|45212.9|45247.4|45207.4|1
1646299390000|2022-03-03 09:23:10|45251.9|45211.9|45252.4|45212.4|45252.4|45212.4|45247.9|45207.9|10
1646299400000|2022-03-03 09:23:20|45247.9|45207.9|45252.9|45212.9|45252.9|45212.9|45247.9|45207.9|0
1646299410000|2022-03-03 09:23:30|45257.4|45217.4|45262.4|45222.4|45262.4|45222.4|45252.9|45212.9|0
1646299430000|2022-03-03 09:23:50|45267.4|45227.4|45267.4|45227.4|45267.9|45227.9|45267.4|45227.4|0
1646299470000|2022-03-03 09:24:30|45271.9|45231.9|45271.9|45231.9|45271.9|45231.9|45271.9|45231.9|0
1646299480000|2022-03-03 09:24:40|45271.8|45231.8|45268.4|45228.4|45281.8|45241.8|45268.4|45228.4|1
1646299490000|2022-03-03 09:24:50|45272.4|45232.4|45272.9|45232.9|45272.9|45232.9|45272.4|45232.4|0
1646299500000|2022-03-03 09:25:00|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|45267.9|45227.9|1
1646299530000|2022-03-03 09:25:30|45268.4|45228.4|45272.9|45232.9|45272.9|45232.9|45268.4|45228.4|0
1646299540000|2022-03-03 09:25:40|45277.4|45237.4|45283.4|45243.4|45283.4|45243.4|45277.4|45237.4|0
1646299550000|2022-03-03 09:25:50|45287.9|45247.9|45283.4|45243.4|45289|45249|45279.5|45239.5|0
1646299560000|2022-03-03 09:26:00|45287.9|45247.9|45294|45254|45294|45254|45287.9|45247.9|1
1646299570000|2022-03-03 09:26:10|45302.9|45262.9|45294|45254|45302.9|45262.9|45294|45254|1
1646299580000|2022-03-03 09:26:20|45293.4|45253.4|45294|45254|45294|45254|45293.4|45253.4|0
1646299590000|2022-03-03 09:26:30|45293.4|45253.4|45293.4|45253.4|45293.4|45253.4|45292.9|45252.9|0
1646299600000|2022-03-03 09:26:40|45302.4|45262.4|45303.4|45263.4|45303.4|45263.4|45302.4|45262.4|0
1646299610000|2022-03-03 09:26:50|45307.9|45267.9|45307.9|45267.9|45307.9|45267.9|45307.9|45267.9|1
1646299620000|2022-03-03 09:27:00|45312.4|45272.4|45294|45254|45312.4|45272.4|45289|45249|7
1646299640000|2022-03-03 09:27:20|45293.4|45253.4|45292.9|45252.9|45293.4|45253.4|45292.9|45252.9|0
1646299650000|2022-03-03 09:27:30|45293.4|45253.4|45293.4|45253.4|45293.4|45253.4|45293.4|45253.4|0
1646299660000|2022-03-03 09:27:40|45292.9|45252.9|45292.9|45252.9|45292.9|45252.9|45292.9|45252.9|0
1646299680000|2022-03-03 09:28:00|45293.4|45253.4|45293.4|45253.4|45293.4|45253.4|45293.4|45253.4|0
1646299740000|2022-03-03 09:29:00|45298.4|45258.4|45298.4|45258.4|45298.4|45258.4|45298.4|45258.4|0
1646299770000|2022-03-03 09:29:30|45292.9|45252.9|45292.9|45252.9|45292.9|45252.9|45292.9|45252.9|1
1646299780000|2022-03-03 09:29:40|45293.4|45253.4|45292.9|45252.9|45293.4|45253.4|45292.9|45252.9|0
1646299790000|2022-03-03 09:29:50|45275|45235|45273.9|45233.9|45275|45235|45273.9|45233.9|2
1646299800000|2022-03-03 09:30:00|45283.4|45243.4|45283.4|45243.4|45283.4|45243.4|45283.4|45243.4|0
1646299810000|2022-03-03 09:30:10|45285|45245|45294.5|45254.5|45294.5|45254.5|45285|45245|4
1646299820000|2022-03-03 09:30:20|||||||||1
1646299890000|2022-03-03 09:31:30|45293.9|45253.9|45293.4|45253.4|45293.9|45253.9|45293.4|45253.4|5
1646299900000|2022-03-03 09:31:40|45292.3|45252.3|45292.3|45252.3|45292.3|45252.3|45292.3|45252.3|0
1646299910000|2022-03-03 09:31:50|45292.9|45252.9|45292.3|45252.3|45292.9|45252.9|45292.3|45252.3|0
1646299920000|2022-03-03 09:32:00|45293.4|45253.4|45292.3|45252.3|45293.4|45253.4|45292.3|45252.3|0
1646299930000|2022-03-03 09:32:10|45287.8|45247.8|45287.8|45247.8|45287.8|45247.8|45287.8|45247.8|0
1646299950000|2022-03-03 09:32:30|45283.4|45243.4|45283.4|45243.4|45283.4|45243.4|45283.4|45243.4|0
1646299960000|2022-03-03 09:32:40|45287.8|45247.8|45287.8|45247.8|45287.8|45247.8|45287.8|45247.8|2
1646300020000|2022-03-03 09:33:40|45283.4|45243.4|45272.3|45232.3|45283.4|45243.4|45272.3|45232.3|2
1646300030000|2022-03-03 09:33:50|45277.3|45237.3|45277.3|45237.3|45277.3|45237.3|45277.3|45237.3|0
1646300060000|2022-03-03 09:34:20|45272.8|45232.8|45272.8|45232.8|45272.8|45232.8|45272.8|45232.8|0
1646300080000|2022-03-03 09:34:40|45278.4|45238.4|45278.4|45238.4|45278.4|45238.4|45278.4|45238.4|1
1646300100000|2022-03-03 09:35:00|45287.8|45247.8|45287.8|45247.8|45287.8|45247.8|45287.8|45247.8|2
1646300110000|2022-03-03 09:35:10|45302.8|45262.8|45297.3|45257.3|45302.8|45262.8|45297.3|45257.3|2
1646300120000|2022-03-03 09:35:20|45301.8|45261.8|45297.3|45257.3|45301.8|45261.8|45297.3|45257.3|0
1646300130000|2022-03-03 09:35:30|||||||||1
1646300160000|2022-03-03 09:36:00|45301.7|45261.7|45302.3|45262.3|45302.3|45262.3|45301.7|45261.7|0
1646300170000|2022-03-03 09:36:10|45301.7|45261.7|45301.2|45261.2|45301.7|45261.7|45297.3|45257.3|0
1646300180000|2022-03-03 09:36:20|45301.7|45261.7|45317.3|45277.3|45321.7|45281.7|45301.7|45261.7|1
1646300200000|2022-03-03 09:36:40|45316.2|45276.2|45321.2|45281.2|45321.2|45281.2|45316.2|45276.2|1
1646300210000|2022-03-03 09:36:50|45316.2|45276.2|45316.2|45276.2|45316.2|45276.2|45316.2|45276.2|0
1646300230000|2022-03-03 09:37:10|45311.7|45271.7|45311.7|45271.7|45311.7|45271.7|45311.7|45271.7|10
1646300260000|2022-03-03 09:37:40|45314.6|45274.6|45311.2|45271.2|45314.6|45274.6|45311.2|45271.2|0
1646300270000|2022-03-03 09:37:50|45311.7|45271.7|45306.2|45266.2|45311.7|45271.7|45306.2|45266.2|2
1646300280000|2022-03-03 09:38:00|45301.7|45261.7|45306.2|45266.2|45306.2|45266.2|45301.7|45261.7|0
1646300290000|2022-03-03 09:38:10|45306.7|45266.7|45306.7|45266.7|45306.7|45266.7|45306.7|45266.7|0
1646300300000|2022-03-03 09:38:20|45316.7|45276.7|45316.7|45276.7|45316.7|45276.7|45316.7|45276.7|0
1646300330000|2022-03-03 09:38:50|45326.2|45286.2|45326.2|45286.2|45326.2|45286.2|45326.2|45286.2|2
1646300340000|2022-03-03 09:39:00|45325.7|45285.7|45325.7|45285.7|45325.7|45285.7|45325.7|45285.7|0
1646300350000|2022-03-03 09:39:10|45325.1|45285.1|45325.1|45285.1|45325.1|45285.1|45325.1|45285.1|0
1646300380000|2022-03-03 09:39:40|45326.2|45286.2|45326.2|45286.2|45326.2|45286.2|45326.2|45286.2|0
1646300390000|2022-03-03 09:39:50|45326.7|45286.7|45329.6|45289.6|45334|45294|45326.7|45286.7|2
1646300400000|2022-03-03 09:40:00|45330.1|45290.1|45329.6|45289.6|45334.6|45294.6|45329.6|45289.6|1
1646300410000|2022-03-03 09:40:10|45334|45294|45335.1|45295.1|45335.1|45295.1|45325.1|45285.1|0
1646300420000|2022-03-03 09:40:20|45335.6|45295.6|45329.6|45289.6|45335.6|45295.6|45329.6|45289.6|1
1646300430000|2022-03-03 09:40:30|45325.1|45285.1|45310.6|45270.6|45325.1|45285.1|45310.6|45270.6|0
1646300440000|2022-03-03 09:40:40|45310.1|45270.1|45290.1|45250.1|45310.1|45270.1|45290.1|45250.1|6
1646300450000|2022-03-03 09:40:50|45290.6|45250.6|45242.8|45202.8|45290.6|45250.6|45242.8|45202.8|32
1646300460000|2022-03-03 09:41:00|45241.7|45201.7|45242.8|45202.8|45247.8|45207.8|45241.7|45201.7|3
1646300490000|2022-03-03 09:41:30|45238.3|45198.3|45237.2|45197.2|45238.3|45198.3|45237.2|45197.2|1
1646300500000|2022-03-03 09:41:40|45242.2|45202.2|45242.2|45202.2|45242.2|45202.2|45242.2|45202.2|2
1646300510000|2022-03-03 09:41:50|45242.8|45202.8|45241.7|45201.7|45246.7|45206.7|45241.7|45201.7|2
1646300520000|2022-03-03 09:42:00|45232.8|45192.8|45226.7|45186.7|45232.8|45192.8|45226.7|45186.7|5
1646300530000|2022-03-03 09:42:10|45227.8|45187.8|45227.8|45187.8|45227.8|45187.8|45227.8|45187.8|0
1646300570000|2022-03-03 09:42:50|45242.2|45202.2|45242.2|45202.2|45242.2|45202.2|45242.2|45202.2|1
1646300590000|2022-03-03 09:43:10|45242.7|45202.7|45242.7|45202.7|45242.7|45202.7|45242.7|45202.7|0
1646300620000|2022-03-03 09:43:40|45238.3|45198.3|45237.7|45197.7|45238.3|45198.3|45237.7|45197.7|0
1646300630000|2022-03-03 09:43:50|45233.3|45193.3|45233.3|45193.3|45233.3|45193.3|45233.3|45193.3|1
1646300640000|2022-03-03 09:44:00|45232.7|45192.7|45228.3|45188.3|45232.7|45192.7|45228.3|45188.3|0
1646300650000|2022-03-03 09:44:10|45232.7|45192.7|45232.7|45192.7|45232.7|45192.7|45232.7|45192.7|0
1646300660000|2022-03-03 09:44:20|45228.3|45188.3|45227.7|45187.7|45228.3|45188.3|45227.7|45187.7|0
1646300670000|2022-03-03 09:44:30|45228.3|45188.3|45232.7|45192.7|45233.3|45193.3|45228.3|45188.3|0
1646300690000|2022-03-03 09:44:50|45241.7|45201.7|45241.7|45201.7|45241.7|45201.7|45241.7|45201.7|0
1646300700000|2022-03-03 09:45:00|45232.7|45192.7|45228.3|45188.3|45232.7|45192.7|45228.3|45188.3|0
1646300720000|2022-03-03 09:45:20|45232.7|45192.7|45232.7|45192.7|45232.7|45192.7|45232.7|45192.7|1
1646300730000|2022-03-03 09:45:30|45228.3|45188.3|45198.8|45158.8|45228.3|45188.3|45188.8|45148.8|5
1646300740000|2022-03-03 09:45:40|45194.3|45154.3|45212.7|45172.7|45213.3|45173.3|45194.3|45154.3|4
1646300750000|2022-03-03 09:45:50|45208.8|45168.8|45203.3|45163.3|45208.8|45168.8|45203.3|45163.3|0
1646300760000|2022-03-03 09:46:00|45198.8|45158.8|45203.3|45163.3|45203.3|45163.3|45198.3|45158.3|0
1646300770000|2022-03-03 09:46:10|45212.2|45172.2|45237.2|45197.2|45237.2|45197.2|45212.2|45172.2|5
1646300780000|2022-03-03 09:46:20|45247.2|45207.2|45257.2|45217.2|45257.2|45217.2|45247.2|45207.2|2
1646300790000|2022-03-03 09:46:30|45261.7|45221.7|45261.1|45221.1|45271.7|45231.7|45256.7|45216.7|27
1646300800000|2022-03-03 09:46:40|45266.1|45226.1|45256.1|45216.1|45266.1|45226.1|45252.2|45212.2|27
1646300810000|2022-03-03 09:46:50|45250.6|45210.6|45246.1|45206.1|45250.6|45210.6|45241.1|45201.1|2
1646300820000|2022-03-03 09:47:00|45250.6|45210.6|45241.1|45201.1|45255.6|45215.6|45241.1|45201.1|1
1646300830000|2022-03-03 09:47:10|45236.6|45196.6|45230.6|45190.6|45236.6|45196.6|45230.6|45190.6|1
1646300840000|2022-03-03 09:47:20|45236.1|45196.1|45241.6|45201.6|45246.1|45206.1|45235.6|45195.6|2
1646300850000|2022-03-03 09:47:30|45241.1|45201.1|45230.6|45190.6|45245.6|45205.6|45230.6|45190.6|1
1646300860000|2022-03-03 09:47:40|45230|45190|45245.6|45205.6|45245.6|45205.6|45220.6|45180.6|4
1646300870000|2022-03-03 09:47:50|45240.6|45200.6|45241.1|45201.1|45245.6|45205.6|45240.6|45200.6|0
1646300880000|2022-03-03 09:48:00|45245.6|45205.6|45260|45220|45269.5|45229.5|45241.1|45201.1|1
1646300890000|2022-03-03 09:48:10|45265.6|45225.6|45250|45210|45265.6|45225.6|45250|45210|0
1646300900000|2022-03-03 09:48:20|45260|45220|45251.1|45211.1|45260|45220|45250|45210|0
1646300910000|2022-03-03 09:48:30|45250.6|45210.6|45251.1|45211.1|45255|45215|45250.6|45210.6|0
1646300920000|2022-03-03 09:48:40|45255.6|45215.6|45260.6|45220.6|45264.5|45224.5|45255.6|45215.6|0
1646300930000|2022-03-03 09:48:50|45256.1|45216.1|45260.6|45220.6|45260.6|45220.6|45256.1|45216.1|0
1646300950000|2022-03-03 09:49:10|45265.6|45225.6|45265.6|45225.6|45265.6|45225.6|45265.6|45225.6|0
1646300960000|2022-03-03 09:49:20|45275|45235|45275|45235|45275|45235|45275|45235|1
1646300980000|2022-03-03 09:49:40|45284.5|45244.5|45280|45240|45284.5|45244.5|45280|45240|0
1646301000000|2022-03-03 09:50:00|45284.5|45244.5|45289.5|45249.5|45289.5|45249.5|45284.5|45244.5|0
1646301010000|2022-03-03 09:50:10|45279.5|45239.5|45275|45235|45279.5|45239.5|45275|45235|1
1646301020000|2022-03-03 09:50:20|45270.5|45230.5|45270|45230|45279.5|45239.5|45260.5|45220.5|2
1646301030000|2022-03-03 09:50:30|45279.5|45239.5|45260.5|45220.5|45279.5|45239.5|45260.5|45220.5|3
1646301040000|2022-03-03 09:50:40|45270|45230|45260.5|45220.5|45270|45230|45260.5|45220.5|0
1646301050000|2022-03-03 09:50:50|45256.1|45216.1|45250.5|45210.5|45260.5|45220.5|45250.5|45210.5|0
1646301060000|2022-03-03 09:51:00|45255.5|45215.5|45260.5|45220.5|45260.5|45220.5|45255.5|45215.5|0
1646301090000|2022-03-03 09:51:30|45260|45220|45255|45215|45260|45220|45250.5|45210.5|0
1646301100000|2022-03-03 09:51:40|45250.5|45210.5|45250|45210|45260|45220|45250|45210|7
1646301110000|2022-03-03 09:51:50|45254.5|45214.5|45255.5|45215.5|45255.5|45215.5|45250.5|45210.5|0
1646301120000|2022-03-03 09:52:00|45255|45215|45255|45215|45255|45215|45250.5|45210.5|0
1646301140000|2022-03-03 09:52:20|45255.5|45215.5|45260.5|45220.5|45260.5|45220.5|45255|45215|0
1646301180000|2022-03-03 09:53:00|45274.5|45234.5|45275|45235|45275|45235|45270|45230|9
1646301190000|2022-03-03 09:53:10|45279.5|45239.5|45279.5|45239.5|45279.5|45239.5|45279.5|45239.5|0
1646301200000|2022-03-03 09:53:20|45280|45240|45284.5|45244.5|45284.5|45244.5|45279.5|45239.5|0
1646301210000|2022-03-03 09:53:30|45289.5|45249.5|45289.5|45249.5|45289.5|45249.5|45289.5|45249.5|0
1646301220000|2022-03-03 09:53:40|45289.4|45249.4|45294.4|45254.4|45295|45255|45289.4|45249.4|0
1646301230000|2022-03-03 09:53:50|||||||||1
1646301240000|2022-03-03 09:54:00|45299.4|45259.4|45294.4|45254.4|45299.4|45259.4|45294.4|45254.4|0
1646301250000|2022-03-03 09:54:10|45299.4|45259.4|45304.4|45264.4|45304.4|45264.4|45299.4|45259.4|1
1646301260000|2022-03-03 09:54:20|45289.4|45249.4|45285|45245|45289.4|45249.4|45285|45245|4
1646301270000|2022-03-03 09:54:30|45280.5|45240.5|45270.5|45230.5|45285|45245|45270.5|45230.5|1
1646301280000|2022-03-03 09:54:40|45266|45226|45280|45240|45280|45240|45266|45226|0
1646301290000|2022-03-03 09:54:50|45275.5|45235.5|45280|45240|45280|45240|45275.5|45235.5|0
1646301310000|2022-03-03 09:55:10|45275.5|45235.5|45275.5|45235.5|45275.5|45235.5|45270.5|45230.5|0
1646301320000|2022-03-03 09:55:20|45280|45240|45269.4|45229.4|45284.4|45244.4|45260|45220|0
1646301330000|2022-03-03 09:55:30|45260|45220|45260|45220|45260|45220|45255.5|45215.5|1
1646301340000|2022-03-03 09:55:40|45270|45230|45255.5|45215.5|45270|45230|45255.5|45215.5|0
1646301350000|2022-03-03 09:55:50|45260|45220|45260|45220|45260|45220|45260|45220|0
1646301360000|2022-03-03 09:56:00|45270|45230|45266|45226|45270|45230|45266|45226|0
1646301370000|2022-03-03 09:56:10|45270|45230|45265|45225|45270|45230|45260.5|45220.5|0
1646301380000|2022-03-03 09:56:20|45265.5|45225.5|45265.5|45225.5|45270|45230|45261|45221|0
1646301390000|2022-03-03 09:56:30|45270|45230|45270.5|45230.5|45275|45235|45270|45230|0
1646301400000|2022-03-03 09:56:40|45275.5|45235.5|45265|45225|45275.5|45235.5|45265|45225|2
1646301410000|2022-03-03 09:56:50|45270|45230|45265|45225|45270|45230|45265|45225|0
1646301430000|2022-03-03 09:57:10|45269.4|45229.4|45275|45235|45279.4|45239.4|45269.4|45229.4|0
1646301440000|2022-03-03 09:57:20|45274.4|45234.4|45274.9|45234.9|45274.9|45234.9|45274.4|45234.4|0
1646301450000|2022-03-03 09:57:30|45279.4|45239.4|45270.5|45230.5|45279.4|45239.4|45270.5|45230.5|1
1646301460000|2022-03-03 09:57:40|45269.9|45229.9|45264.9|45224.9|45269.9|45229.9|45264.9|45224.9|1
1646301470000|2022-03-03 09:57:50|45264.4|45224.4|45259.4|45219.4|45264.4|45224.4|45259.4|45219.4|1
1646301480000|2022-03-03 09:58:00|45254.9|45214.9|45249.9|45209.9|45254.9|45214.9|45249.9|45209.9|0
1646301490000|2022-03-03 09:58:10|45241|45201|45241|45201|45245.5|45205.5|45240.5|45200.5|1
1646301500000|2022-03-03 09:58:20|45240.5|45200.5|45229.9|45189.9|45240.5|45200.5|45229.4|45189.4|0
1646301510000|2022-03-03 09:58:30|45234.4|45194.4|45253.9|45213.9|45253.9|45213.9|45230.5|45190.5|1
1646301520000|2022-03-03 09:58:40|45249.9|45209.9|45249.9|45209.9|45249.9|45209.9|45249.9|45209.9|0
1646301530000|2022-03-03 09:58:50|45245.5|45205.5|45244.9|45204.9|45245.5|45205.5|45244.9|45204.9|0
1646301540000|2022-03-03 09:59:00|45249.9|45209.9|45254.9|45214.9|45254.9|45214.9|45249.9|45209.9|0
1646301570000|2022-03-03 09:59:30|45250.5|45210.5|45244.9|45204.9|45250.5|45210.5|45244.4|45204.4|0
1646301580000|2022-03-03 09:59:40|45249.9|45209.9|45249.4|45209.4|45254.9|45214.9|45249.4|45209.4|0
1646301590000|2022-03-03 09:59:50|45254.9|45214.9|45259.9|45219.9|45259.9|45219.9|45254.9|45214.9|0
1646301600000|2022-03-03 10:00:00|45269.4|45229.4|45264.9|45224.9|45269.4|45229.4|45264.9|45224.9|0
1646301610000|2022-03-03 10:00:10|45263.9|45223.9|45259.4|45219.4|45263.9|45223.9|45254.9|45214.9|1
1646301620000|2022-03-03 10:00:20|45259.9|45219.9|45268.9|45228.9|45269.9|45229.9|45259.4|45219.4|0
1646301630000|2022-03-03 10:00:30|45269.4|45229.4|45264.9|45224.9|45269.4|45229.4|45264.9|45224.9|0
1646301640000|2022-03-03 10:00:40|45264.4|45224.4|45269.4|45229.4|45269.4|45229.4|45264.4|45224.4|0
1646301650000|2022-03-03 10:00:50|45269.9|45229.9|45269.9|45229.9|45269.9|45229.9|45269.9|45229.9|0
1646301660000|2022-03-03 10:01:00|45264.9|45224.9|45264.9|45224.9|45269.9|45229.9|45264.4|45224.4|0
1646301670000|2022-03-03 10:01:10|45269.9|45229.9|45269.9|45229.9|45269.9|45229.9|45269.9|45229.9|3
1646301690000|2022-03-03 10:01:30|45274.9|45234.9|45254.9|45214.9|45274.9|45234.9|45254.9|45214.9|1
1646301700000|2022-03-03 10:01:40|45250.4|45210.4|45250.4|45210.4|45250.4|45210.4|45250.4|45210.4|0
1646301710000|2022-03-03 10:01:50|45244.9|45204.9|45244.9|45204.9|45244.9|45204.9|45244.9|45204.9|1
1646301720000|2022-03-03 10:02:00|45249.9|45209.9|45259.4|45219.4|45259.4|45219.4|45249.9|45209.9|0
1646301730000|2022-03-03 10:02:10|45259.9|45219.9|45249.9|45209.9|45260.4|45220.4|45249.9|45209.9|0
1646301750000|2022-03-03 10:02:30|45244.9|45204.9|45239.4|45199.4|45244.9|45204.9|45230.4|45190.4|1
1646301760000|2022-03-03 10:02:40|45244.4|45204.4|45244.4|45204.4|45244.4|45204.4|45244.4|45204.4|0
1646301780000|2022-03-03 10:03:00|45249.4|45209.4|45244.9|45204.9|45259.4|45219.4|45244.9|45204.9|0
1646301800000|2022-03-03 10:03:20|45244.4|45204.4|45244.4|45204.4|45244.4|45204.4|45244.4|45204.4|0
1646301820000|2022-03-03 10:03:40|||||||||1
1646301840000|2022-03-03 10:04:00|45254.4|45214.4|45253.8|45213.8|45258.3|45218.3|45248.8|45208.8|2
1646301850000|2022-03-03 10:04:10|45258.3|45218.3|45249.4|45209.4|45258.3|45218.3|45249.4|45209.4|0
1646301860000|2022-03-03 10:04:20|45249.3|45209.3|45244.9|45204.9|45249.3|45209.3|45244.9|45204.9|2
1646301870000|2022-03-03 10:04:30|45244.3|45204.3|45244.9|45204.9|45244.9|45204.9|45244.3|45204.3|0
1646301880000|2022-03-03 10:04:40|45244.3|45204.3|45234.9|45194.9|45244.3|45204.3|45234.9|45194.9|3
1646301890000|2022-03-03 10:04:50|45234.3|45194.3|45234.3|45194.3|45234.3|45194.3|45234.3|45194.3|0
1646301900000|2022-03-03 10:05:00|45233.8|45193.8|45229.3|45189.3|45234.9|45194.9|45229.3|45189.3|2
1646301910000|2022-03-03 10:05:10|45224.9|45184.9|45229.3|45189.3|45229.3|45189.3|45224.3|45184.3|2
1646301920000|2022-03-03 10:05:20|45229.9|45189.9|45194.9|45154.9|45229.9|45189.9|45194.9|45154.9|22
1646301940000|2022-03-03 10:05:40|45199.3|45159.3|45210.4|45170.4|45210.4|45170.4|45199.3|45159.3|0
1646301960000|2022-03-03 10:06:00|45214.9|45174.9|45229.9|45189.9|45233.8|45193.8|45209.9|45169.9|2
1646301970000|2022-03-03 10:06:10|45228.3|45188.3|45219.9|45179.9|45229.9|45189.9|45209.9|45169.9|34
1646301980000|2022-03-03 10:06:20|45219.3|45179.3|45219.3|45179.3|45219.3|45179.3|45219.3|45179.3|0
1646302020000|2022-03-03 10:07:00|45214.9|45174.9|45199.3|45159.3|45214.9|45174.9|45199.3|45159.3|4
1646302030000|2022-03-03 10:07:10|45219.9|45179.9|45200.4|45160.4|45219.9|45179.9|45200.4|45160.4|6
1646302040000|2022-03-03 10:07:20|45195.4|45155.4|45200.4|45160.4|45200.4|45160.4|45195.4|45155.4|1
1646302050000|2022-03-03 10:07:30|45205.4|45165.4|45180.4|45140.4|45205.4|45165.4|45180.4|45140.4|14
1646302060000|2022-03-03 10:07:40|45175.9|45135.9|45151.5|45111.5|45176.5|45136.5|45151.5|45111.5|5
1646302070000|2022-03-03 10:07:50|45150.9|45110.9|45140.9|45100.9|45150.9|45110.9|45140.9|45100.9|10
1646302080000|2022-03-03 10:08:00|45130.4|45090.4|45062.5|45022.5|45141.5|45101.5|45053.1|45013.1|86
1646302090000|2022-03-03 10:08:10|45058.1|45018.1|45053.1|45013.1|45058.1|45018.1|45043.6|45003.6|9
1646302100000|2022-03-03 10:08:20|45057|45017|45057|45017|45057|45017|45057|45017|3
1646302110000|2022-03-03 10:08:30|45061.5|45021.5|45062|45022|45062|45022|45061.5|45021.5|1
1646302120000|2022-03-03 10:08:40|45067|45027|45067|45027|45067|45027|45067|45027|0
1646302130000|2022-03-03 10:08:50|45062.5|45022.5|45052.5|45012.5|45062.5|45022.5|45052|45012|3
1646302140000|2022-03-03 10:09:00|45057|45017|45052|45012|45057|45017|45052|45012|10
1646302150000|2022-03-03 10:09:10|45048.1|45008.1|45052.5|45012.5|45052.5|45012.5|45047.5|45007.5|0
1646302160000|2022-03-03 10:09:20|45047.5|45007.5|45052.5|45012.5|45052.5|45012.5|45047.5|45007.5|1
1646302170000|2022-03-03 10:09:30|45053.1|45013.1|45024.7|44984.7|45053.1|45013.1|45014.1|44974.1|30
1646302180000|2022-03-03 10:09:40|45018|44978|45004.7|44964.7|45018|44978|45004.7|44964.7|0
1646302190000|2022-03-03 10:09:50|45019.1|44979.1|45028|44988|45028|44988|45019.1|44979.1|1
1646302200000|2022-03-03 10:10:00|45033|44993|45028.6|44988.6|45033|44993|45028.6|44988.6|1
1646302220000|2022-03-03 10:10:20|45024.1|44984.1|45028.6|44988.6|45028.6|44988.6|45023.6|44983.6|1
1646302230000|2022-03-03 10:10:30|45024.1|44984.1|45024.1|44984.1|45024.1|44984.1|45023.6|44983.6|1
1646302240000|2022-03-03 10:10:40|45028.6|44988.6|45024.6|44984.6|45028.6|44988.6|45024.1|44984.1|2
1646302250000|2022-03-03 10:10:50|45024.1|44984.1|45028.6|44988.6|45028.6|44988.6|45019.6|44979.6|3
1646302260000|2022-03-03 10:11:00|45033.6|44993.6|45033.6|44993.6|45033.6|44993.6|45033.6|44993.6|1
1646302270000|2022-03-03 10:11:10|||||||||1
1646302280000|2022-03-03 10:11:20|45029.1|44989.1|45029.1|44989.1|45029.1|44989.1|45029.1|44989.1|3
1646302290000|2022-03-03 10:11:30|45024.1|44984.1|45024.1|44984.1|45024.1|44984.1|45024.1|44984.1|2
1646302300000|2022-03-03 10:11:40|45009.6|44969.6|45014.6|44974.6|45014.6|44974.6|45009.6|44969.6|2
1646302310000|2022-03-03 10:11:50|45014.1|44974.1|44988.6|44948.6|45014.1|44974.1|44988.6|44948.6|3
1646302320000|2022-03-03 10:12:00|45031.4|44991.4|45032|44992|45032.5|44992.5|45022.5|44982.5|27
1646302330000|2022-03-03 10:12:10|45032.5|44992.5|45032|44992|45032.5|44992.5|45032|44992|1
1646302340000|2022-03-03 10:12:20|45035.9|44995.9|45037|44997|45037|44997|45031.4|44991.4|2
1646302350000|2022-03-03 10:12:30|45032|44992|45032.5|44992.5|45032.5|44992.5|45032|44992|2
1646302360000|2022-03-03 10:12:40|45032|44992|45027|44987|45032|44992|45022.5|44982.5|2
1646302370000|2022-03-03 10:12:50|45022.5|44982.5|45022.5|44982.5|45022.5|44982.5|45022.5|44982.5|1
1646302380000|2022-03-03 10:13:00|45027.5|44987.5|45023|44983|45032.5|44992.5|45022.5|44982.5|1
1646302390000|2022-03-03 10:13:10|45021.9|44981.9|45021.4|44981.4|45026.9|44986.9|45021.4|44981.4|1
1646302400000|2022-03-03 10:13:20|45025.9|44985.9|45021.4|44981.4|45026.4|44986.4|45021.4|44981.4|1
1646302410000|2022-03-03 10:13:30|45020.9|44980.9|45011.9|44971.9|45020.9|44980.9|45006.9|44966.9|3
1646302420000|2022-03-03 10:13:40|45012.5|44972.5|45001.9|44961.9|45012.5|44972.5|44996.9|44956.9|9
1646302430000|2022-03-03 10:13:50|45006.9|44966.9|45007.5|44967.5|45012.5|44972.5|45006.9|44966.9|0
1646302440000|2022-03-03 10:14:00|44997.5|44957.5|45003.5|44963.5|45007.5|44967.5|44997.5|44957.5|1
1646302460000|2022-03-03 10:14:20|45003|44963|44993|44953|45003|44963|44993|44953|2
1646302470000|2022-03-03 10:14:30|44993.5|44953.5|45033.5|44993.5|45033.5|44993.5|44993.5|44953.5|3
1646302480000|2022-03-03 10:14:40|45038.5|44998.5|45043.5|45003.5|45043.5|45003.5|45033.5|44993.5|1
1646302490000|2022-03-03 10:14:50|45048|45008|45048|45008|45048|45008|45048|45008|0
1646302500000|2022-03-03 10:15:00|45052.5|45012.5|45053|45013|45057.5|45017.5|45052.5|45012.5|0
1646302510000|2022-03-03 10:15:10|45048|45008|45052.5|45012.5|45052.5|45012.5|45047.5|45007.5|0
1646302520000|2022-03-03 10:15:20|45061.4|45021.4|45053|45013|45061.9|45021.9|45053|45013|2
1646302540000|2022-03-03 10:15:40|45057.5|45017.5|45057.5|45017.5|45057.5|45017.5|45057.5|45017.5|0
1646302550000|2022-03-03 10:15:50|45058|45018|45063.5|45023.5|45067.5|45027.5|45058|45018|2
1646302560000|2022-03-03 10:16:00|45068|45028|45068|45028|45068|45028|45068|45028|0
1646302580000|2022-03-03 10:16:20|45063|45023|45067.5|45027.5|45067.5|45027.5|45063|45023|0
1646302590000|2022-03-03 10:16:30|45068|45028|45068|45028|45068|45028|45068|45028|0
1646302610000|2022-03-03 10:16:50|45072.4|45032.4|45053.5|45013.5|45083.5|45043.5|45053.5|45013.5|13
1646302620000|2022-03-03 10:17:00|45049.1|45009.1|45072.4|45032.4|45077.4|45037.4|45049.1|45009.1|3
1646302630000|2022-03-03 10:17:10|45081.4|45041.4|45068|45028|45081.4|45041.4|45068|45028|1
1646302650000|2022-03-03 10:17:30|45067.4|45027.4|45066.9|45026.9|45067.4|45027.4|45062.4|45022.4|0
1646302660000|2022-03-03 10:17:40|45062.4|45022.4|45067.4|45027.4|45067.4|45027.4|45062.4|45022.4|0
1646302680000|2022-03-03 10:18:00|45062.4|45022.4|45062.4|45022.4|45077.4|45037.4|45062.4|45022.4|6
1646302690000|2022-03-03 10:18:10|45057.4|45017.4|45066.9|45026.9|45071.4|45031.4|45057.4|45017.4|1
1646302700000|2022-03-03 10:18:20|45087.4|45047.4|45102.4|45062.4|45102.4|45062.4|45087.4|45047.4|2
1646302710000|2022-03-03 10:18:30|45101.9|45061.9|45106.9|45066.9|45106.9|45066.9|45097.4|45057.4|0
1646302720000|2022-03-03 10:18:40|45101.9|45061.9|45096.9|45056.9|45101.9|45061.9|45096.9|45056.9|3
1646302730000|2022-03-03 10:18:50|45101.4|45061.4|45106.4|45066.4|45106.9|45066.9|45101.4|45061.4|1
1646302740000|2022-03-03 10:19:00|45106.9|45066.9|45123|45083|45123|45083|45096.9|45056.9|3
1646302750000|2022-03-03 10:19:10|45122.4|45082.4|45123|45083|45123|45083|45112.4|45072.4|1
1646302760000|2022-03-03 10:19:20|45117.4|45077.4|45118|45078|45118|45078|45113.5|45073.5|0
1646302770000|2022-03-03 10:19:30|45117.4|45077.4|45117.4|45077.4|45117.4|45077.4|45117.4|45077.4|0
1646302780000|2022-03-03 10:19:40|45122.4|45082.4|45113|45073|45122.4|45082.4|45113|45073|1
1646302790000|2022-03-03 10:19:50|45112.4|45072.4|45103|45063|45112.4|45072.4|45102.4|45062.4|0
1646302800000|2022-03-03 10:20:00|45127.4|45087.4|45127.4|45087.4|45127.4|45087.4|45127.4|45087.4|4
1646302810000|2022-03-03 10:20:10|45123|45083|45123|45083|45123|45083|45123|45083|0
1646302820000|2022-03-03 10:20:20|45124|45084|45168|45128|45168|45128|45124|45084|8
1646302830000|2022-03-03 10:20:30|45167.4|45127.4|45167.4|45127.4|45172.4|45132.4|45166.9|45126.9|0
1646302840000|2022-03-03 10:20:40|45163|45123|45167.4|45127.4|45167.4|45127.4|45163|45123|0
1646302850000|2022-03-03 10:20:50|45162.4|45122.4|45162.9|45122.9|45162.9|45122.9|45161.9|45121.9|0
1646302860000|2022-03-03 10:21:00|45162.4|45122.4|45142.9|45102.9|45162.4|45122.4|45128.5|45088.5|16
1646302870000|2022-03-03 10:21:10|45143.5|45103.5|45134|45094|45143.5|45103.5|45134|45094|5
1646302880000|2022-03-03 10:21:20|45133.5|45093.5|45119.6|45079.6|45137.9|45097.9|45119.6|45079.6|6
1646302890000|2022-03-03 10:21:30|45119|45079|45099|45059|45124|45084|45099|45059|0
1646302900000|2022-03-03 10:21:40|45098.5|45058.5|45084|45044|45099.6|45059.6|45079|45039|3
1646302910000|2022-03-03 10:21:50|45079|45039|45073.5|45033.5|45083.5|45043.5|45069|45029|0
1646302920000|2022-03-03 10:22:00|45074|45034|45044.5|45004.5|45074|45034|45040.1|45000.1|15
1646302930000|2022-03-03 10:22:10|45044|45004|45048.5|45008.5|45054|45014|45043.5|45003.5|1
1646302940000|2022-03-03 10:22:20|45052.9|45012.9|45044|45004|45053.5|45013.5|45044|45004|2
1646302950000|2022-03-03 10:22:30|45039.5|44999.5|45038.5|44998.5|45039.5|44999.5|45038.5|44998.5|1
1646302960000|2022-03-03 10:22:40|45044|45004|45044.5|45004.5|45044.5|45004.5|45034|44994|0
1646302980000|2022-03-03 10:23:00|45039.5|44999.5|45035.1|44995.1|45053.5|45013.5|45035.1|44995.1|4
1646302990000|2022-03-03 10:23:10|45034.5|44994.5|45024.5|44984.5|45039|44999|45024.5|44984.5|4
1646303000000|2022-03-03 10:23:20|45020.1|44980.1|45015.1|44975.1|45020.1|44980.1|45015.1|44975.1|0
1646303020000|2022-03-03 10:23:40|45014|44974|44999.5|44959.5|45014|44974|44999.5|44959.5|6
1646303030000|2022-03-03 10:23:50|45005.6|44965.6|45009.5|44969.5|45009.5|44969.5|44996.1|44956.1|2
1646303040000|2022-03-03 10:24:00|45014.5|44974.5|45019.5|44979.5|45019.5|44979.5|45014.5|44974.5|0
1646303060000|2022-03-03 10:24:20|45020.1|44980.1|45019.5|44979.5|45020.1|44980.1|45019.5|44979.5|0
1646303080000|2022-03-03 10:24:40|45028.5|44988.5|45049.5|45009.5|45049.5|45009.5|45028.5|44988.5|3
1646303090000|2022-03-03 10:24:50|45064|45024|45069|45029|45074|45034|45064|45024|52
1646303100000|2022-03-03 10:25:00|45073.5|45033.5|45069|45029|45074|45034|45059.5|45019.5|3
1646303110000|2022-03-03 10:25:10|45064.5|45024.5|45064|45024|45064.5|45024.5|45064|45024|0
1646303120000|2022-03-03 10:25:20|45069|45029|45074|45034|45074|45034|45063.4|45023.4|1
1646303140000|2022-03-03 10:25:40|45078.4|45038.4|45087.9|45047.9|45087.9|45047.9|45074|45034|0
1646303150000|2022-03-03 10:25:50|45089|45049|45094|45054|45094|45054|45089|45049|0
1646303160000|2022-03-03 10:26:00|45099|45059|45104.5|45064.5|45104.5|45064.5|45099|45059|1
1646303170000|2022-03-03 10:26:10|45109|45069|45109|45069|45109|45069|45109|45069|0
1646303180000|2022-03-03 10:26:20|45127.4|45087.4|45128.4|45088.4|45129|45089|45124|45084|1
1646303190000|2022-03-03 10:26:30|45129|45089|45132.9|45092.9|45132.9|45092.9|45129|45089|0
1646303200000|2022-03-03 10:26:40|45142.4|45102.4|45149|45109|45153.4|45113.4|45137.9|45097.9|2
1646303220000|2022-03-03 10:27:00|45153.4|45113.4|45168.4|45128.4|45168.4|45128.4|45153.4|45113.4|0
1646303230000|2022-03-03 10:27:10|45159.5|45119.5|45158.4|45118.4|45159.5|45119.5|45158.4|45118.4|1
1646303240000|2022-03-03 10:27:20|45163.4|45123.4|45163.4|45123.4|45163.4|45123.4|45163.4|45123.4|0
1646303250000|2022-03-03 10:27:30|45158.4|45118.4|45158.4|45118.4|45158.4|45118.4|45157.9|45117.9|0
1646303260000|2022-03-03 10:27:40|45148.4|45108.4|45148.4|45108.4|45148.4|45108.4|45148.4|45108.4|3
1646303270000|2022-03-03 10:27:50|45149|45109|45127.9|45087.9|45153.4|45113.4|45127.9|45087.9|1
1646303280000|2022-03-03 10:28:00|45118.4|45078.4|45108.4|45068.4|45118.4|45078.4|45108.4|45068.4|1
1646303290000|2022-03-03 10:28:10|45114|45074|45109|45069|45118.4|45078.4|45109|45069|2
1646303300000|2022-03-03 10:28:20|45108.4|45068.4|45108.4|45068.4|45108.4|45068.4|45108.4|45068.4|0
1646303320000|2022-03-03 10:28:40|45112.9|45072.9|45113.4|45073.4|45118.4|45078.4|45112.9|45072.9|0
1646303330000|2022-03-03 10:28:50|45118.4|45078.4|45118.4|45078.4|45118.4|45078.4|45118.4|45078.4|0
1646303340000|2022-03-03 10:29:00|45124|45084|45119|45079|45124|45084|45119|45079|0
1646303350000|2022-03-03 10:29:10|45123.4|45083.4|45123.4|45083.4|45123.4|45083.4|45123.4|45083.4|0
1646303370000|2022-03-03 10:29:30|45127.9|45087.9|45127.9|45087.9|45127.9|45087.9|45127.9|45087.9|0
1646303380000|2022-03-03 10:29:40|45128.4|45088.4|45122.9|45082.9|45128.4|45088.4|45122.9|45082.9|0
1646303390000|2022-03-03 10:29:50|45112.9|45072.9|45098.4|45058.4|45113.4|45073.4|45097.9|45057.9|0
1646303400000|2022-03-03 10:30:00|45102.9|45062.9|45102.9|45062.9|45107.3|45067.3|45102.9|45062.9|0
1646303410000|2022-03-03 10:30:10|45102.3|45062.3|45102.3|45062.3|45102.3|45062.3|45102.3|45062.3|0
1646303420000|2022-03-03 10:30:20|45102.9|45062.9|45102.3|45062.3|45102.9|45062.9|45102.3|45062.3|0
1646303430000|2022-03-03 10:30:30|45082.3|45042.3|45077.9|45037.9|45087.9|45047.9|45077.9|45037.9|1
1646303440000|2022-03-03 10:30:40|45087.3|45047.3|45087.9|45047.9|45087.9|45047.9|45082.9|45042.9|1
1646303460000|2022-03-03 10:31:00|45087.3|45047.3|45082.9|45042.9|45087.3|45047.3|45082.9|45042.9|0
1646303470000|2022-03-03 10:31:10|45087.3|45047.3|45077.9|45037.9|45087.3|45047.3|45077.3|45037.3|2
1646303480000|2022-03-03 10:31:20|45082.3|45042.3|45068.4|45028.4|45082.3|45042.3|45068.4|45028.4|3
1646303490000|2022-03-03 10:31:30|45058.9|45018.9|45062.9|45022.9|45062.9|45022.9|45058.4|45018.4|0
1646303500000|2022-03-03 10:31:40|45057.3|45017.3|45047.3|45007.3|45057.9|45017.9|45047.3|45007.3|1
1646303520000|2022-03-03 10:32:00|45042.3|45002.3|45026.2|44986.2|45042.3|45002.3|45021.8|44981.8|3
1646303530000|2022-03-03 10:32:10|45026.8|44986.8|45027.3|44987.3|45027.9|44987.9|45021.8|44981.8|0
1646303540000|2022-03-03 10:32:20|45022.8|44982.8|45027.3|44987.3|45027.3|44987.3|45022.8|44982.8|0
1646303550000|2022-03-03 10:32:30|45041.8|45001.8|45046.8|45006.8|45051.2|45011.2|45041.2|45001.2|2
1646303560000|2022-03-03 10:32:40|45046.2|45006.2|45031.8|44991.8|45046.2|45006.2|45031.8|44991.8|0
1646303570000|2022-03-03 10:32:50|45032.3|44992.3|45036.8|44996.8|45036.8|44996.8|45032.3|44992.3|0
1646303580000|2022-03-03 10:33:00|45031.8|44991.8|45011.8|44971.8|45032.8|44992.8|45006.8|44966.8|1
1646303590000|2022-03-03 10:33:10|45012.3|44972.3|45001.2|44961.2|45012.3|44972.3|44996.8|44956.8|3
1646303600000|2022-03-03 10:33:20|44996.8|44956.8|44996.8|44956.8|44996.8|44956.8|44996.8|44956.8|0
1646303610000|2022-03-03 10:33:30|45001.2|44961.2|45007.8|44967.8|45007.8|44967.8|45001.2|44961.2|1
1646303620000|2022-03-03 10:33:40|45012.3|44972.3|45021.8|44981.8|45026.2|44986.2|45007.8|44967.8|2
1646303640000|2022-03-03 10:34:00|45026.2|44986.2|45026.2|44986.2|45026.2|44986.2|45026.2|44986.2|0
1646303650000|2022-03-03 10:34:10|45031.2|44991.2|45010.1|44970.1|45036.2|44996.2|45010.1|44970.1|3
1646303660000|2022-03-03 10:34:20|45005.7|44965.7|44990.7|44950.7|45010.1|44970.1|44990.7|44950.7|4
1646303670000|2022-03-03 10:34:30|44995.1|44955.1|44991.8|44951.8|44995.1|44955.1|44981.8|44941.8|1
1646303680000|2022-03-03 10:34:40|44996.2|44956.2|45010.7|44970.7|45015.7|44975.7|44996.2|44956.2|1
1646303690000|2022-03-03 10:34:50|45006.2|44966.2|45010.7|44970.7|45011.2|44971.2|45006.2|44966.2|0
1646303710000|2022-03-03 10:35:10|45005.7|44965.7|45005.7|44965.7|45005.7|44965.7|45005.7|44965.7|0
1646303720000|2022-03-03 10:35:20|45001.2|44961.2|45001.2|44961.2|45001.2|44961.2|45001.2|44961.2|2
1646303730000|2022-03-03 10:35:30|44990.1|44950.1|44986.2|44946.2|44990.1|44950.1|44985.7|44945.7|0
1646303740000|2022-03-03 10:35:40|44981.7|44941.7|44981.7|44941.7|44981.7|44941.7|44981.7|44941.7|0
1646303750000|2022-03-03 10:35:50|44986.2|44946.2|44985.1|44945.1|44986.2|44946.2|44981.2|44941.2|3
1646303760000|2022-03-03 10:36:00|44990.1|44950.1|44990.7|44950.7|44997.3|44957.3|44990.1|44950.1|0
1646303770000|2022-03-03 10:36:10|44986.2|44946.2|44990.7|44950.7|44990.7|44950.7|44986.2|44946.2|3
1646303790000|2022-03-03 10:36:30|44985.7|44945.7|44999.6|44959.6|45000.1|44960.1|44985.7|44945.7|12
1646303810000|2022-03-03 10:36:50|45000.1|44960.1|44985.7|44945.7|45000.1|44960.1|44985.7|44945.7|2
1646303820000|2022-03-03 10:37:00|44990.1|44950.1|44990.1|44950.1|44991.2|44951.2|44990.1|44950.1|1
1646303830000|2022-03-03 10:37:10|44985.7|44945.7|44985.7|44945.7|44985.7|44945.7|44985.7|44945.7|0
1646303840000|2022-03-03 10:37:20|44989.6|44949.6|45009.6|44969.6|45009.6|44969.6|44989.6|44949.6|1
1646303850000|2022-03-03 10:37:30|45005.1|44965.1|45009.6|44969.6|45009.6|44969.6|45000.7|44960.7|1
1646303860000|2022-03-03 10:37:40|45005.1|44965.1|45029.6|44989.6|45029.6|44989.6|45005.1|44965.1|0
1646303870000|2022-03-03 10:37:50|45038.5|44998.5|45034.6|44994.6|45038.5|44998.5|45034.6|44994.6|2
1646303880000|2022-03-03 10:38:00|45034|44994|45020.6|44980.6|45038|44998|45020.6|44980.6|2
1646303900000|2022-03-03 10:38:20|45016.2|44976.2|45049|45009|45049.6|45009.6|45015.1|44975.1|6
1646303910000|2022-03-03 10:38:30|45039.6|44999.6|45043.5|45003.5|45049|45009|45039.6|44999.6|0
1646303920000|2022-03-03 10:38:40|45048|45008|45044.6|45004.6|45049|45009|45043.5|45003.5|0
1646303930000|2022-03-03 10:38:50|45044|45004|45025.1|44985.1|45044|45004|45025.1|44985.1|0
1646303940000|2022-03-03 10:39:00|45029.6|44989.6|45019.6|44979.6|45029.6|44989.6|45014|44974|0
1646303950000|2022-03-03 10:39:10|45014.6|44974.6|45009.6|44969.6|45014.6|44974.6|45009.6|44969.6|0
1646303960000|2022-03-03 10:39:20|45009|44969|44999|44959|45009|44969|44999|44959|1
1646303970000|2022-03-03 10:39:30|45009.6|44969.6|44999|44959|45009.6|44969.6|44999|44959|0
1646303980000|2022-03-03 10:39:40|44999.6|44959.6|44999|44959|45000.6|44960.6|44999|44959|0
1646304000000|2022-03-03 10:40:00|44994.6|44954.6|44989|44949|44994.6|44954.6|44985.1|44945.1|2
1646304010000|2022-03-03 10:40:10|44988.5|44948.5|44978.5|44938.5|44989|44949|44978.5|44938.5|3
1646304020000|2022-03-03 10:40:20|44984.6|44944.6|44979.6|44939.6|44984.6|44944.6|44979.6|44939.6|4
1646304030000|2022-03-03 10:40:30|44979|44939|44978.5|44938.5|44979|44939|44978.5|44938.5|3
1646304040000|2022-03-03 10:40:40|44979|44939|44985.1|44945.1|44985.6|44945.6|44979|44939|1
1646304050000|2022-03-03 10:40:50|44984.5|44944.5|44984|44944|44985.1|44945.1|44984|44944|3
1646304070000|2022-03-03 10:41:10|44984.5|44944.5|44999|44959|44999|44959|44984|44944|0
1646304080000|2022-03-03 10:41:20|||||||||1
1646304090000|2022-03-03 10:41:30|44994.5|44954.5|44994.5|44954.5|44994.5|44954.5|44994.5|44954.5|0
1646304100000|2022-03-03 10:41:40|44985.1|44945.1|44975.1|44935.1|44985.1|44945.1|44970.6|44930.6|9
1646304110000|2022-03-03 10:41:50|44980.1|44940.1|44980.1|44940.1|44980.1|44940.1|44980.1|44940.1|0
1646304120000|2022-03-03 10:42:00|44979.5|44939.5|44980.1|44940.1|44980.1|44940.1|44979.5|44939.5|0
1646304150000|2022-03-03 10:42:30|44979.5|44939.5|44975.6|44935.6|44979.5|44939.5|44975.1|44935.1|0
1646304160000|2022-03-03 10:42:40|44975.1|44935.1|44970.1|44930.1|44975.1|44935.1|44970.1|44930.1|1
1646304170000|2022-03-03 10:42:50|44965.6|44925.6|44975.1|44935.1|44975.1|44935.1|44965.6|44925.6|0
1646304180000|2022-03-03 10:43:00|44970.6|44930.6|44959.5|44919.5|44975.1|44935.1|44955.1|44915.1|1
1646304190000|2022-03-03 10:43:10|44955.1|44915.1|44960.1|44920.1|44960.1|44920.1|44955.1|44915.1|0
1646304200000|2022-03-03 10:43:20|44951.1|44911.1|44960.1|44920.1|44960.1|44920.1|44951.1|44911.1|2
1646304220000|2022-03-03 10:43:40|44964.5|44924.5|44996.1|44956.1|44996.1|44956.1|44964.5|44924.5|13
1646304230000|2022-03-03 10:43:50|44995.6|44955.6|45000.6|44960.6|45000.6|44960.6|44995.6|44955.6|0
1646304240000|2022-03-03 10:44:00|45001.7|44961.7|44986.1|44946.1|45001.7|44961.7|44986.1|44946.1|11
1646304260000|2022-03-03 10:44:20|44981.7|44941.7|44970.6|44930.6|44981.7|44941.7|44970.6|44930.6|0
1646304270000|2022-03-03 10:44:30|44971.1|44931.1|44970.6|44930.6|44971.1|44931.1|44970.6|44930.6|0
1646304280000|2022-03-03 10:44:40|44971.1|44931.1|44971.1|44931.1|44971.1|44931.1|44971.1|44931.1|0
1646304290000|2022-03-03 10:44:50|45014.5|44974.5|45020.6|44980.6|45020.6|44980.6|45014.5|44974.5|4
1646304300000|2022-03-03 10:45:00|45015.6|44975.6|45015.6|44975.6|45015.6|44975.6|45010|44970|4
1646304310000|2022-03-03 10:45:10|45016.1|44976.1|45036.1|44996.1|45036.1|44996.1|45016.1|44976.1|2
1646304320000|2022-03-03 10:45:20|45040|45000|45050.6|45010.6|45055.6|45015.6|45040|45000|4
1646304330000|2022-03-03 10:45:30|45041.1|45001.1|45040.6|45000.6|45041.1|45001.1|45040.6|45000.6|1
1646304340000|2022-03-03 10:45:40|45041.1|45001.1|45050.6|45010.6|45056.1|45016.1|45041.1|45001.1|0
1646304350000|2022-03-03 10:45:50|45052.2|45012.2|45050.6|45010.6|45052.2|45012.2|45050.6|45010.6|0
1646304360000|2022-03-03 10:46:00|45046.1|45006.1|45066.1|45026.1|45066.1|45026.1|45046.1|45006.1|1
1646304370000|2022-03-03 10:46:10|45071.1|45031.1|45071.1|45031.1|45071.1|45031.1|45071.1|45031.1|1
1646304380000|2022-03-03 10:46:20|45066.1|45026.1|45066.1|45026.1|45066.1|45026.1|45066.1|45026.1|1
1646304390000|2022-03-03 10:46:30|45056.1|45016.1|45046.1|45006.1|45056.1|45016.1|45046.1|45006.1|1
1646304400000|2022-03-03 10:46:40|45055.6|45015.6|45026.6|44986.6|45055.6|45015.6|45026.6|44986.6|2
1646304410000|2022-03-03 10:46:50|45027.2|44987.2|45032.2|44992.2|45032.2|44992.2|45026.6|44986.6|0
1646304420000|2022-03-03 10:47:00|45031.6|44991.6|45031.6|44991.6|45032.2|44992.2|45026.1|44986.1|0
1646304430000|2022-03-03 10:47:10|45036.6|44996.6|45036.6|44996.6|45036.6|44996.6|45035.6|44995.6|0
1646304440000|2022-03-03 10:47:20|45035.6|44995.6|45036.1|44996.1|45036.6|44996.6|45031.1|44991.1|0
1646304450000|2022-03-03 10:47:30|45035.6|44995.6|45031.6|44991.6|45035.6|44995.6|45031.1|44991.1|1
1646304460000|2022-03-03 10:47:40|45032.2|44992.2|45047.2|45007.2|45047.2|45007.2|45032.2|44992.2|1
1646304470000|2022-03-03 10:47:50|45052.2|45012.2|45061.6|45021.6|45061.6|45021.6|45052.2|45012.2|1
1646304480000|2022-03-03 10:48:00|45057.2|45017.2|45056.6|45016.6|45057.7|45017.7|45056.6|45016.6|0
1646304490000|2022-03-03 10:48:10|||||||||3
1646304500000|2022-03-03 10:48:20|45072.2|45032.2|45061.6|45021.6|45072.2|45032.2|45057.2|45017.2|4
1646304510000|2022-03-03 10:48:30|45062.2|45022.2|45067.7|45027.7|45067.7|45027.7|45058.2|45018.2|0
1646304520000|2022-03-03 10:48:40|45052.2|45012.2|45047.2|45007.2|45056.6|45016.6|45047.2|45007.2|1
1646304530000|2022-03-03 10:48:50|45056.6|45016.6|45068.2|45028.2|45068.2|45028.2|45056.6|45016.6|0
1646304540000|2022-03-03 10:49:00|45067.7|45027.7|45082.7|45042.7|45082.7|45042.7|45067.7|45027.7|2
1646304550000|2022-03-03 10:49:10|45076.6|45036.6|45076.6|45036.6|45076.6|45036.6|45076.6|45036.6|1
1646304560000|2022-03-03 10:49:20|||||||||1
1646304570000|2022-03-03 10:49:30|45072.2|45032.2|45052.7|45012.7|45072.2|45032.2|45052.2|45012.2|1
1646304580000|2022-03-03 10:49:40|45053.2|45013.2|45047.7|45007.7|45058.2|45018.2|45047.7|45007.7|0
1646304590000|2022-03-03 10:49:50|45057.2|45017.2|45052.2|45012.2|45057.2|45017.2|45051.1|45011.1|0
1646304600000|2022-03-03 10:50:00|45047.7|45007.7|45052.2|45012.2|45052.2|45012.2|45047.2|45007.2|0
1646304610000|2022-03-03 10:50:10|45047.7|45007.7|45047.2|45007.2|45052.2|45012.2|45047.2|45007.2|0
1646304630000|2022-03-03 10:50:30|45047.7|45007.7|45047.1|45007.1|45047.7|45007.7|45047.1|45007.1|0
1646304640000|2022-03-03 10:50:40|45037.1|44997.1|45037.1|44997.1|45037.1|44997.1|45037.1|44997.1|3
1646304650000|2022-03-03 10:50:50|45050.5|45010.5|45052.1|45012.1|45052.1|45012.1|45050.5|45010.5|1
1646304660000|2022-03-03 10:51:00|45056.6|45016.6|45052.1|45012.1|45056.6|45016.6|45052.1|45012.1|0
1646304670000|2022-03-03 10:51:10|45057.1|45017.1|45067.7|45027.7|45067.7|45027.7|45057.1|45017.1|0
1646304680000|2022-03-03 10:51:20|45077.1|45037.1|45072.7|45032.7|45077.1|45037.1|45072.7|45032.7|0
1646304690000|2022-03-03 10:51:30|45077.1|45037.1|45072.7|45032.7|45087.7|45047.7|45072.7|45032.7|0
1646304700000|2022-03-03 10:51:40|45072.1|45032.1|45062.7|45022.7|45072.7|45032.7|45062.7|45022.7|0
1646304710000|2022-03-03 10:51:50|45052.1|45012.1|45047.1|45007.1|45052.1|45012.1|45042.7|45002.7|0
1646304720000|2022-03-03 10:52:00|45047.7|45007.7|45042.7|45002.7|45057.1|45017.1|45042.7|45002.7|16
1646304730000|2022-03-03 10:52:10|45047.1|45007.1|45042.7|45002.7|45047.1|45007.1|45042.7|45002.7|0
1646304750000|2022-03-03 10:52:30|45052.7|45012.7|45052.7|45012.7|45052.7|45012.7|45047.1|45007.1|1
1646304760000|2022-03-03 10:52:40|45047.1|45007.1|45047.7|45007.7|45047.7|45007.7|45042.1|45002.1|1
1646304770000|2022-03-03 10:52:50|45042.7|45002.7|45027.7|44987.7|45047.7|45007.7|45027.1|44987.1|3
1646304780000|2022-03-03 10:53:00|45032.1|44992.1|45037.1|44997.1|45042.1|45002.1|45027.1|44987.1|0
1646304790000|2022-03-03 10:53:10|45027.7|44987.7|45037.1|44997.1|45037.1|44997.1|45027.1|44987.1|0
1646304800000|2022-03-03 10:53:20|45052.1|45012.1|45032.7|44992.7|45052.7|45012.7|45032.1|44992.1|5
1646304810000|2022-03-03 10:53:30|45028.2|44988.2|45032.7|44992.7|45032.7|44992.7|45027.1|44987.1|1
1646304820000|2022-03-03 10:53:40|||||||||1
1646304850000|2022-03-03 10:54:10|45022.1|44982.1|45017.1|44977.1|45026.6|44986.6|45017.1|44977.1|1
1646304860000|2022-03-03 10:54:20|45022.1|44982.1|45021.6|44981.6|45022.1|44982.1|45017.7|44977.7|0
1646304870000|2022-03-03 10:54:30|45022.1|44982.1|45022.1|44982.1|45022.1|44982.1|45017.1|44977.1|0
1646304880000|2022-03-03 10:54:40|45017.7|44977.7|45022.1|44982.1|45022.1|44982.1|45017.7|44977.7|0
1646304890000|2022-03-03 10:54:50|45017.6|44977.6|45017.1|44977.1|45017.6|44977.6|45012.1|44972.1|0
1646304900000|2022-03-03 10:55:00|45012.6|44972.6|45007.6|44967.6|45012.6|44972.6|45007.6|44967.6|1
1646304910000|2022-03-03 10:55:10|45002.6|44962.6|45002.6|44962.6|45012.6|44972.6|45002.6|44962.6|0
1646304920000|2022-03-03 10:55:20|45006.6|44966.6|45007.6|44967.6|45012.6|44972.6|45006.6|44966.6|0
1646304930000|2022-03-03 10:55:30|45003.2|44963.2|44997.6|44957.6|45003.2|44963.2|44997.6|44957.6|0
1646304950000|2022-03-03 10:55:50|45007.1|44967.1|44987.1|44947.1|45007.6|44967.6|44987.1|44947.1|1
1646304960000|2022-03-03 10:56:00|44987.6|44947.6|44997.1|44957.1|44997.1|44957.1|44983.2|44943.2|1
1646304970000|2022-03-03 10:56:10|45001.6|44961.6|45006.6|44966.6|45007.6|44967.6|45001.6|44961.6|0
1646304980000|2022-03-03 10:56:20|45007.6|44967.6|45012.6|44972.6|45017.1|44977.1|45007.6|44967.6|2
1646304990000|2022-03-03 10:56:30|45008.2|44968.2|45007.6|44967.6|45012.6|44972.6|45007.6|44967.6|0
1646305000000|2022-03-03 10:56:40|45003.2|44963.2|45002.6|44962.6|45003.2|44963.2|44997.6|44957.6|0
1646305010000|2022-03-03 10:56:50|44993.7|44953.7|44993.2|44953.2|44997.6|44957.6|44993.2|44953.2|1
1646305020000|2022-03-03 10:57:00|45002.1|44962.1|44988.2|44948.2|45002.1|44962.1|44987.6|44947.6|0
1646305030000|2022-03-03 10:57:10|44992.1|44952.1|44987.6|44947.6|44992.6|44952.6|44982.6|44942.6|2
1646305050000|2022-03-03 10:57:30|44992.6|44952.6|44987.6|44947.6|44992.6|44952.6|44982.1|44942.1|14
1646305060000|2022-03-03 10:57:40|44986.5|44946.5|44992.6|44952.6|44992.6|44952.6|44986.5|44946.5|1
1646305070000|2022-03-03 10:57:50|44983.7|44943.7|44977.1|44937.1|44983.7|44943.7|44972.6|44932.6|23
1646305090000|2022-03-03 10:58:10|44972.6|44932.6|44972.1|44932.1|44972.6|44932.6|44972.1|44932.1|0
1646305110000|2022-03-03 10:58:30|44963.2|44923.2|44952.6|44912.6|44963.2|44923.2|44952.6|44912.6|4
1646305120000|2022-03-03 10:58:40|44957.6|44917.6|44957.6|44917.6|44957.6|44917.6|44957.6|44917.6|1
1646305170000|2022-03-03 10:59:30|44953.1|44913.1|44952.6|44912.6|44953.1|44913.1|44952.6|44912.6|0
1646305180000|2022-03-03 10:59:40|44952.1|44912.1|44952.1|44912.1|44952.1|44912.1|44952.1|44912.1|0
1646305190000|2022-03-03 10:59:50|44957.1|44917.1|44952.1|44912.1|44957.1|44917.1|44952.1|44912.1|2
1646305200000|2022-03-03 11:00:00|44956.5|44916.5|44957.1|44917.1|44957.1|44917.1|44956.5|44916.5|0
1646305250000|2022-03-03 11:00:50|44961.5|44921.5|44977.1|44937.1|44977.1|44937.1|44961.5|44921.5|4
1646305280000|2022-03-03 11:01:20|44972.6|44932.6|44972.6|44932.6|44972.6|44932.6|44972.6|44932.6|0
1646305290000|2022-03-03 11:01:30|44968.1|44928.1|44967.6|44927.6|44968.1|44928.1|44963.1|44923.1|0
1646305310000|2022-03-03 11:01:50|44963.1|44923.1|44952|44912|44963.1|44923.1|44952|44912|1
1646305320000|2022-03-03 11:02:00|||||||||2
1646305330000|2022-03-03 11:02:10|44962|44922|44962|44922|44962|44922|44962|44922|1
1646305350000|2022-03-03 11:02:30|44966.5|44926.5|44972.6|44932.6|44972.6|44932.6|44966.5|44926.5|0
1646305360000|2022-03-03 11:02:40|44977|44937|44972.6|44932.6|44977|44937|44963.1|44923.1|0
1646305380000|2022-03-03 11:03:00|44977|44937|44977|44937|44977|44937|44972.6|44932.6|0
1646305390000|2022-03-03 11:03:10|44972.6|44932.6|44977|44937|44977|44937|44972.6|44932.6|0
1646305410000|2022-03-03 11:03:30|44972.6|44932.6|44972.6|44932.6|44972.6|44932.6|44972.6|44932.6|0
1646305420000|2022-03-03 11:03:40|44982|44942|44977.6|44937.6|44983.1|44943.1|44977.6|44937.6|6
1646305430000|2022-03-03 11:03:50|44972|44932|44972|44932|44972|44932|44972|44932|0
1646305440000|2022-03-03 11:04:00|44986.5|44946.5|44967|44927|44986.5|44946.5|44967|44927|2
1646305450000|2022-03-03 11:04:10|44967.6|44927.6|44967.6|44927.6|44967.6|44927.6|44967.6|44927.6|0
1646305460000|2022-03-03 11:04:20|44977|44937|44977|44937|44992|44952|44977|44937|8
1646305470000|2022-03-03 11:04:30|44972|44932|44992|44952|45002|44962|44972|44932|14
1646305480000|2022-03-03 11:04:40|44987.6|44947.6|44987.6|44947.6|44987.6|44947.6|44987.6|44947.6|1
1646305490000|2022-03-03 11:04:50|44997|44957|44997|44957|44997|44957|44997|44957|0
1646305500000|2022-03-03 11:05:00|||||||||1
1646305510000|2022-03-03 11:05:10|45002|44962|45002|44962|45002|44962|45002|44962|0
1646305520000|2022-03-03 11:05:20|44997.6|44957.6|45002|44962|45006.5|44966.5|44997|44957|0
1646305530000|2022-03-03 11:05:30|44997.6|44957.6|45001.5|44961.5|45001.5|44961.5|44997|44957|0
1646305540000|2022-03-03 11:05:40|44997.6|44957.6|44987|44947|44997.6|44957.6|44987|44947|0
1646305550000|2022-03-03 11:05:50|44982.6|44942.6|44987.6|44947.6|44987.6|44947.6|44982.6|44942.6|0
1646305560000|2022-03-03 11:06:00|44987|44947|44992.5|44952.5|44992.5|44952.5|44987|44947|0
1646305570000|2022-03-03 11:06:10|44988.1|44948.1|44987.5|44947.5|44988.1|44948.1|44987.5|44947.5|0
1646305580000|2022-03-03 11:06:20|44987|44947|44982|44942|44987.5|44947.5|44982|44942|0
1646305590000|2022-03-03 11:06:30|44981.5|44941.5|44977|44937|44981.5|44941.5|44977|44937|1
1646305600000|2022-03-03 11:06:40|44976.5|44936.5|44975.9|44935.9|44976.5|44936.5|44966.5|44926.5|1
1646305610000|2022-03-03 11:06:50|44976.5|44936.5|44976.5|44936.5|44976.5|44936.5|44976.5|44936.5|0
1646305620000|2022-03-03 11:07:00|44977|44937|44977|44937|44977|44937|44972.5|44932.5|7
1646305630000|2022-03-03 11:07:10|44973.1|44933.1|44958.6|44918.6|44973.1|44933.1|44958.6|44918.6|27
1646305640000|2022-03-03 11:07:20|44963.1|44923.1|44968.1|44928.1|44968.1|44928.1|44954.2|44914.2|1
1646305650000|2022-03-03 11:07:30|44973.1|44933.1|44978.6|44938.6|44978.6|44938.6|44973.1|44933.1|0
1646305660000|2022-03-03 11:07:40|44973.1|44933.1|44978.1|44938.1|44978.1|44938.1|44973.1|44933.1|0
1646305670000|2022-03-03 11:07:50|44978.6|44938.6|44978.6|44938.6|44978.6|44938.6|44978.6|44938.6|1
1646305680000|2022-03-03 11:08:00|44983.6|44943.6|44979.1|44939.1|44983.6|44943.6|44979.1|44939.1|0
1646305690000|2022-03-03 11:08:10|44983.1|44943.1|44987.5|44947.5|44987.5|44947.5|44978.6|44938.6|0
1646305700000|2022-03-03 11:08:20|44988.1|44948.1|44978.6|44938.6|44988.1|44948.1|44978.6|44938.6|0
1646305710000|2022-03-03 11:08:30|44983.6|44943.6|44988.1|44948.1|44988.1|44948.1|44983.6|44943.6|0
1646305720000|2022-03-03 11:08:40|44983.6|44943.6|44988.1|44948.1|44988.1|44948.1|44983.6|44943.6|0
1646305740000|2022-03-03 11:09:00|44983.6|44943.6|44978.6|44938.6|44983.6|44943.6|44978.6|44938.6|1
1646305750000|2022-03-03 11:09:10|44974.1|44934.1|44988.6|44948.6|44989.1|44949.1|44974.1|44934.1|2
1646305770000|2022-03-03 11:09:30|44988.1|44948.1|44977.5|44937.5|44988.1|44948.1|44977.5|44937.5|0
1646305780000|2022-03-03 11:09:40|44987.5|44947.5|44988.1|44948.1|44988.1|44948.1|44987.5|44947.5|0
1646305820000|2022-03-03 11:10:20|44983.6|44943.6|44988.1|44948.1|44988.1|44948.1|44983.6|44943.6|0
1646305830000|2022-03-03 11:10:30|44992.5|44952.5|44998|44958|44998|44958|44992.5|44952.5|0
1646305840000|2022-03-03 11:10:40|44998.6|44958.6|44998.6|44958.6|44998.6|44958.6|44998.6|44958.6|0
1646305850000|2022-03-03 11:10:50|44998|44958|44998|44958|44998|44958|44998|44958|0
1646305860000|2022-03-03 11:11:00|44998.6|44958.6|45012.5|44972.5|45013|44973|44998.6|44958.6|3
1646305870000|2022-03-03 11:11:10|45013|44973|45013|44973|45013|44973|45013|44973|0
1646305880000|2022-03-03 11:11:20|45012.5|44972.5|45012.5|44972.5|45012.5|44972.5|45012.5|44972.5|0
1646305890000|2022-03-03 11:11:30|45013|44973|45013|44973|45018|44978|45013|44973|0
1646305900000|2022-03-03 11:11:40|45017.5|44977.5|45018|44978|45018|44978|45017.5|44977.5|0
1646305910000|2022-03-03 11:11:50|45018.6|44978.6|45018.6|44978.6|45018.6|44978.6|45018.6|44978.6|0
1646305920000|2022-03-03 11:12:00|45018|44978|45017.5|44977.5|45018|44978|45017.5|44977.5|0
1646305930000|2022-03-03 11:12:10|45018|44978|45013|44973|45018|44978|45013|44973|1
1646305940000|2022-03-03 11:12:20|45008|44968|45013|44973|45013|44973|45003.6|44963.6|1
1646305950000|2022-03-03 11:12:30|45008.6|44968.6|45008.6|44968.6|45008.6|44968.6|45008.6|44968.6|0
1646305960000|2022-03-03 11:12:40|45003|44963|45008|44968|45008|44968|45003|44963|2
1646305970000|2022-03-03 11:12:50|45003.6|44963.6|44998.6|44958.6|45008.6|44968.6|44998|44958|0
1646305980000|2022-03-03 11:13:00|45003|44963|45018|44978|45018|44978|45003|44963|0
1646305990000|2022-03-03 11:13:10|45017.5|44977.5|45038.6|44998.6|45038.6|44998.6|45017.5|44977.5|2
1646306000000|2022-03-03 11:13:20|45043|45003|45058.6|45018.6|45058.6|45018.6|45043|45003|2
1646306010000|2022-03-03 11:13:30|45068|45028|45073.6|45033.6|45078|45038|45068|45028|0
1646306020000|2022-03-03 11:13:40|45082.5|45042.5|45073|45033|45082.5|45042.5|45072.5|45032.5|1
1646306030000|2022-03-03 11:13:50|45068|45028|45072.5|45032.5|45072.5|45032.5|45068|45028|0
1646306040000|2022-03-03 11:14:00|45077.5|45037.5|45087.5|45047.5|45088.6|45048.6|45077.5|45037.5|1
1646306050000|2022-03-03 11:14:10|45082.5|45042.5|45077.5|45037.5|45092.5|45052.5|45068.6|45028.6|4
1646306070000|2022-03-03 11:14:30|45073|45033|45072.5|45032.5|45077.5|45037.5|45072.5|45032.5|0
1646306080000|2022-03-03 11:14:40|45068|45028|45067.5|45027.5|45068|45028|45063|45023|1
1646306090000|2022-03-03 11:14:50|45062.5|45022.5|45057.5|45017.5|45062.5|45022.5|45057.5|45017.5|0
1646306100000|2022-03-03 11:15:00|45062.5|45022.5|45062.5|45022.5|45072.5|45032.5|45057.5|45017.5|2
1646306110000|2022-03-03 11:15:10|45072.5|45032.5|45077.5|45037.5|45077.5|45037.5|45072.5|45032.5|0
1646306130000|2022-03-03 11:15:30|45082.5|45042.5|45072.5|45032.5|45082.5|45042.5|45067.5|45027.5|2
1646306140000|2022-03-03 11:15:40|45068|45028|45063|45023|45068|45028|45063|45023|0
1646306150000|2022-03-03 11:15:50|45062.5|45022.5|45057.5|45017.5|45062.5|45022.5|45057.5|45017.5|0
1646306160000|2022-03-03 11:16:00|45058|45018|45057.5|45017.5|45058|45018|45057.5|45017.5|0
1646306170000|2022-03-03 11:16:10|45058|45018|45057.5|45017.5|45058|45018|45056.9|45016.9|2
1646306180000|2022-03-03 11:16:20|45068|45028|45068|45028|45068|45028|45068|45028|6
1646306190000|2022-03-03 11:16:30|45067.5|45027.5|45067.5|45027.5|45067.5|45027.5|45067.5|45027.5|0
1646306200000|2022-03-03 11:16:40|45068|45028|45068|45028|45068|45028|45067.5|45027.5|0
1646306210000|2022-03-03 11:16:50|45077.5|45037.5|45072.5|45032.5|45077.5|45037.5|45072.5|45032.5|1
1646306220000|2022-03-03 11:17:00|45077.5|45037.5|45077.5|45037.5|45077.5|45037.5|45077.5|45037.5|0
1646306240000|2022-03-03 11:17:20|45087.5|45047.5|45092.5|45052.5|45092.5|45052.5|45087.5|45047.5|1
1646355600000|2022-03-04 01:00:00|45423.7|45303.7|45242.8|45202.8|45434.9|45394.9|45224|45184|56
1646355610000|2022-03-04 01:00:10|45238.4|45198.4|45199.6|45159.6|45303.1|45263.1|45170.7|45130.7|90
1646355620000|2022-03-04 01:00:20|45198.4|45158.4|45222.2|45182.2|45222.2|45182.2|45170.1|45119.6|71
1646355630000|2022-03-04 01:00:30|45222.8|45182.8|45294.9|45254.9|45294.9|45254.9|45222.8|45182.8|6
1646355640000|2022-03-04 01:00:40|45299.9|45259.9|45266|45226|45304.3|45264.3|45266|45226|15
1646355650000|2022-03-04 01:00:50|45252.8|45212.8|45290.4|45250.4|45290.4|45250.4|45244|45204|14
1646355660000|2022-03-04 01:01:00|45291|45251|45244.5|45204.5|45291|45251|45244.5|45204.5|28
1646355670000|2022-03-04 01:01:10|45235.7|45195.7|45244.5|45204.5|45249|45209|45225.7|45185.7|10
1646355680000|2022-03-04 01:01:20|45240.1|45200.1|45312.8|45272.8|45312.8|45272.8|45240.1|45200.1|7
1646355690000|2022-03-04 01:01:30|45308.4|45268.4|45308.4|45268.4|45308.4|45268.4|45302.8|45262.8|4
1646355700000|2022-03-04 01:01:40|45312.8|45272.8|45348.4|45308.4|45348.4|45308.4|45312.8|45272.8|0
1646355710000|2022-03-04 01:01:50|45344|45304|45312.2|45272.2|45346|45306|45307.8|45267.8|8
1646355720000|2022-03-04 01:02:00|45311|45271|45305.4|45265.4|45311|45271|45288.4|45248.4|6
1646355730000|2022-03-04 01:02:10|45301|45261|45280.4|45240.4|45301|45261|45275.4|45235.4|2
1646355740000|2022-03-04 01:02:20|45294.3|45254.3|45324.3|45284.3|45324.3|45284.3|45294.3|45254.3|8
1646355750000|2022-03-04 01:02:30|45328.7|45288.7|45319.8|45279.8|45328.7|45288.7|45319.8|45279.8|0
1646355760000|2022-03-04 01:02:40|45324.2|45284.2|45333.1|45293.1|45333.1|45293.1|45323.7|45283.7|2
1646355770000|2022-03-04 01:02:50|45338.1|45298.1|45309.8|45269.8|45343.7|45303.7|45293.7|45253.7|14
1646355780000|2022-03-04 01:03:00|45309.2|45269.2|45306|45266|45315.4|45275.4|45306|45266|1
1646355790000|2022-03-04 01:03:10|45311|45271|45237.2|45197.2|45311|45271|45231.6|45191.6|7
1646355800000|2022-03-04 01:03:20|45236.6|45196.6|45222.2|45182.2|45236.6|45196.6|45212.2|45172.2|5
1646355810000|2022-03-04 01:03:30|45217.2|45177.2|45201.6|45161.6|45217.2|45177.2|45172.2|45132.2|14
1646355820000|2022-03-04 01:03:40|45197.2|45157.2|45202.8|45162.8|45211.6|45171.6|45197.2|45157.2|3
1646355830000|2022-03-04 01:03:50|45207.2|45167.2|45207.2|45167.2|45207.2|45167.2|45202.8|45162.8|3
1646355840000|2022-03-04 01:04:00|45211.6|45171.6|45276|45236|45276|45236|45211.6|45171.6|13
1646355850000|2022-03-04 01:04:10|45273.9|45233.9|45268.3|45228.3|45273.9|45233.9|45257.2|45217.2|6
1646355860000|2022-03-04 01:04:20|45263.9|45223.9|45303.9|45263.9|45303.9|45263.9|45263.9|45223.9|4
1646355870000|2022-03-04 01:04:30|45308.3|45268.3|45347.8|45307.8|45347.8|45307.8|45308.3|45268.3|1
1646355880000|2022-03-04 01:04:40|45357.2|45317.2|45359.5|45319.5|45368.3|45328.3|45350.1|45310.1|8
1646355890000|2022-03-04 01:04:50|45368.3|45328.3|45385.7|45345.7|45390.1|45350.1|45368.3|45328.3|3
1646355900000|2022-03-04 01:05:00|45385.1|45345.1|45359.5|45319.5|45389.5|45349.5|45359.5|45319.5|7
1646355910000|2022-03-04 01:05:10|45360.1|45320.1|45388.9|45348.9|45388.9|45348.9|45350.1|45310.1|8
1646355920000|2022-03-04 01:05:20|45380.1|45340.1|45384.5|45344.5|45384.5|45344.5|45375.7|45335.7|2
1646355930000|2022-03-04 01:05:30|45385.7|45345.7|45391.3|45351.3|45391.3|45351.3|45385.7|45345.7|2
1646355940000|2022-03-04 01:05:40|45395.7|45355.7|45409.5|45369.5|45409.5|45369.5|45395.7|45355.7|0
1646355950000|2022-03-04 01:05:50|45413.9|45373.9|45478.9|45438.9|45478.9|45438.9|45413.9|45373.9|9
1646355960000|2022-03-04 01:06:00|45487.7|45447.7|45448.3|45408.3|45488.3|45448.3|45428.9|45388.9|12
1646355970000|2022-03-04 01:06:10|45457.2|45417.2|45475.4|45435.4|45475.4|45435.4|45448.3|45408.3|6
1646355980000|2022-03-04 01:06:20|45484.2|45444.2|45474.8|45434.8|45487.5|45447.5|45474.2|45434.2|20
1646355990000|2022-03-04 01:06:30|45464.8|45424.8|45459.8|45419.8|45465.4|45425.4|45455.4|45415.4|3
1646356000000|2022-03-04 01:06:40|45451|45411|45441.6|45401.6|45451|45411|45441.6|45401.6|3
1646356010000|2022-03-04 01:06:50|45436|45396|45436|45396|45440.4|45400.4|45436|45396|1
1646356020000|2022-03-04 01:07:00|45431.6|45391.6|45407.7|45367.7|45431.6|45391.6|45393.9|45353.9|10
1646356030000|2022-03-04 01:07:10|45407.1|45367.1|45402.7|45362.7|45407.1|45367.1|45393.9|45353.9|2
1646356040000|2022-03-04 01:07:20|45398.3|45358.3|45402.1|45362.1|45402.1|45362.1|45393.3|45353.3|2
1646356050000|2022-03-04 01:07:30|45406.6|45366.6|45406.6|45366.6|45406.6|45366.6|45406.6|45366.6|0
1646356060000|2022-03-04 01:07:40|45407.1|45367.1|45427.1|45387.1|45427.1|45387.1|45402.7|45362.7|2
1646356070000|2022-03-04 01:07:50|45426|45386|45414.5|45374.5|45427.7|45387.7|45414.5|45374.5|3
1646356080000|2022-03-04 01:08:00|45471.6|45431.6|45477.1|45437.1|45477.1|45437.1|45471.6|45431.6|14
1646356090000|2022-03-04 01:08:10|45486|45446|45472.1|45432.1|45486|45446|45472.1|45432.1|19
1646356100000|2022-03-04 01:08:20|45467.1|45427.1|45467.7|45427.7|45472.7|45432.7|45462.7|45422.7|6
1646356110000|2022-03-04 01:08:30|45463.3|45423.3|45463.3|45423.3|45463.3|45423.3|45463.3|45423.3|0
1646356120000|2022-03-04 01:08:40|45462.1|45422.1|45491|45451|45491|45451|45462.1|45422.1|7
1646356130000|2022-03-04 01:08:50|45486.5|45446.5|45486|45446|45486.5|45446.5|45486|45446|1
1646356140000|2022-03-04 01:09:00|45481|45441|45471.5|45431.5|45481|45441|45466.5|45426.5|6
1646356150000|2022-03-04 01:09:10|45466.5|45426.5|45466.5|45426.5|45466.5|45426.5|45466.5|45426.5|1
1646356160000|2022-03-04 01:09:20|45476|45436|45475.4|45435.4|45476|45436|45471|45431|2
1646356170000|2022-03-04 01:09:30|45476|45436|45495.4|45455.4|45500.4|45460.4|45476|45436|6
1646356180000|2022-03-04 01:09:40|45496|45456|45524.2|45484.2|45524.2|45484.2|45495.4|45455.4|1
1646356190000|2022-03-04 01:09:50|45533|45493|45540.4|45500.4|45545.4|45505.4|45533|45493|3
1646356200000|2022-03-04 01:10:00|45541|45501|45521.5|45481.5|45541|45501|45521.5|45481.5|1
1646356210000|2022-03-04 01:10:10|45523.9|45483.9|45544.5|45504.5|45544.5|45504.5|45523.9|45483.9|4
1646356220000|2022-03-04 01:10:20|45548.9|45508.9|45540.1|45500.1|45548.9|45508.9|45540.1|45500.1|2
1646356230000|2022-03-04 01:10:30|45539.5|45499.5|45528.3|45488.3|45539.5|45499.5|45523.9|45483.9|9
1646356240000|2022-03-04 01:10:40|45528.9|45488.9|45568.9|45528.9|45573.9|45533.9|45528.9|45488.9|4
1646356250000|2022-03-04 01:10:50|45573.9|45533.9|45569.5|45529.5|45583.3|45543.3|45568.9|45528.9|19
1646356260000|2022-03-04 01:11:00|45568.9|45528.9|45550.1|45510.1|45570.1|45530.1|45550.1|45510.1|7
1646356270000|2022-03-04 01:11:10|45548.9|45508.9|45550.1|45510.1|45550.1|45510.1|45540.1|45500.1|4
1646356280000|2022-03-04 01:11:20|45540.6|45500.6|45535.1|45495.1|45540.6|45500.6|45535.1|45495.1|0
1646356290000|2022-03-04 01:11:30|45545.6|45505.6|45545.6|45505.6|45545.6|45505.6|45545.6|45505.6|1
1646356310000|2022-03-04 01:11:50|45551.2|45511.2|45565|45525|45565|45525|45551.2|45511.2|2
1646356320000|2022-03-04 01:12:00|45570|45530|45550.6|45510.6|45574.5|45534.5|45550.6|45510.6|8
1646356330000|2022-03-04 01:12:10|45565.6|45525.6|45560.6|45520.6|45566.2|45526.2|45560.6|45520.6|6
1646356340000|2022-03-04 01:12:20|45573.9|45533.9|45580.6|45540.6|45584.5|45544.5|45573.9|45533.9|4
1646356350000|2022-03-04 01:12:30|45581.2|45541.2|45581.2|45541.2|45581.2|45541.2|45581.2|45541.2|0
1646356360000|2022-03-04 01:12:40|45580.6|45540.6|45555.6|45515.6|45580.6|45540.6|45555.6|45515.6|4
1646356380000|2022-03-04 01:13:00|45542.4|45502.4|45525.6|45485.6|45542.4|45502.4|45525.6|45485.6|8
1646356390000|2022-03-04 01:13:10|45525|45485|45525|45485|45525|45485|45525|45485|9
1646356400000|2022-03-04 01:13:20|45524.5|45484.5|45515.6|45475.6|45524.5|45484.5|45501.2|45461.2|8
1646356410000|2022-03-04 01:13:30|45520|45480|45511.2|45471.2|45520|45480|45511.2|45471.2|0
1646356420000|2022-03-04 01:13:40|45510|45470|45515|45475|45520|45480|45501.2|45461.2|1
1646356430000|2022-03-04 01:13:50|45515.6|45475.6|45520|45480|45520|45480|45515.6|45475.6|0
1646356440000|2022-03-04 01:14:00|45519.4|45479.4|45520|45480|45520|45480|45519.4|45479.4|1
1646356470000|2022-03-04 01:14:30|45525|45485|45525|45485|45525|45485|45525|45485|0
1646356480000|2022-03-04 01:14:40|45525.6|45485.6|45560.6|45520.6|45560.6|45520.6|45525.6|45485.6|9
1646356500000|2022-03-04 01:15:00|45551.8|45511.8|45541.8|45501.8|45551.8|45511.8|45541.8|45501.8|1
1646356510000|2022-03-04 01:15:10|45542.4|45502.4|45541.8|45501.8|45546.8|45506.8|45541.8|45501.8|0
1646356520000|2022-03-04 01:15:20|45542.4|45502.4|45533|45493|45542.4|45502.4|45533|45493|6
1646356530000|2022-03-04 01:15:30|45531.8|45491.8|45532.4|45492.4|45532.4|45492.4|45531.8|45491.8|1
1646356540000|2022-03-04 01:15:40|45536.8|45496.8|45556.2|45516.2|45556.2|45516.2|45536.8|45496.8|1
1646356550000|2022-03-04 01:15:50|45556.8|45516.8|45546.8|45506.8|45562.4|45522.4|45546.8|45506.8|2
1646356560000|2022-03-04 01:16:00|45556.2|45516.2|45551.2|45511.2|45556.2|45516.2|45536.8|45496.8|7
1646356570000|2022-03-04 01:16:10|45551.8|45511.8|45546.8|45506.8|45555.6|45515.6|45541.2|45501.2|6
1646356580000|2022-03-04 01:16:20|45551.2|45511.2|45536.2|45496.2|45551.2|45511.2|45536.2|45496.2|0
1646356590000|2022-03-04 01:16:30|45536.8|45496.8|45541.2|45501.2|45541.2|45501.2|45536.8|45496.8|2
1646356600000|2022-03-04 01:16:40|45542.4|45502.4|45527.4|45487.4|45542.4|45502.4|45527.4|45487.4|1
1646356610000|2022-03-04 01:16:50|45526.2|45486.2|45522.4|45482.4|45526.2|45486.2|45521.8|45481.8|1
1646356620000|2022-03-04 01:17:00|45521.8|45481.8|45546.2|45506.2|45546.2|45506.2|45521.8|45481.8|8
1646356630000|2022-03-04 01:17:10|45551.2|45511.2|45531.8|45491.8|45551.2|45511.2|45531.8|45491.8|9
1646356640000|2022-03-04 01:17:20|45531.2|45491.2|45521.2|45481.2|45531.2|45491.2|45516.8|45476.8|4
1646356650000|2022-03-04 01:17:30|45521.8|45481.8|45531.8|45491.8|45531.8|45491.8|45521.8|45481.8|2
1646356670000|2022-03-04 01:17:50|45560|45520|45556.2|45516.2|45560|45520|45556.2|45516.2|6
1646356680000|2022-03-04 01:18:00|45551.8|45511.8|45551.2|45511.2|45551.8|45511.8|45551.2|45511.2|2
1646356690000|2022-03-04 01:18:10|45555.6|45515.6|45571.2|45531.2|45571.2|45531.2|45555.6|45515.6|2
1646356700000|2022-03-04 01:18:20|45576.2|45536.2|45561.8|45521.8|45576.2|45536.2|45561.8|45521.8|0
1646356710000|2022-03-04 01:18:30|45570.6|45530.6|45570.6|45530.6|45570.6|45530.6|45570.6|45530.6|1
1646356720000|2022-03-04 01:18:40|45571.8|45531.8|45571.8|45531.8|45571.8|45531.8|45571.8|45531.8|1
1646356740000|2022-03-04 01:19:00|45571.2|45531.2|45571.2|45531.2|45571.2|45531.2|45570.6|45530.6|0
1646356750000|2022-03-04 01:19:10|45575.6|45535.6|45571.2|45531.2|45576.2|45536.2|45570.6|45530.6|0
1646356770000|2022-03-04 01:19:30|45571.8|45531.8|45580.6|45540.6|45580.6|45540.6|45571.2|45531.2|5
1646356790000|2022-03-04 01:19:50|45585|45545|45580.6|45540.6|45585|45545|45580.6|45540.6|1
1646356800000|2022-03-04 01:20:00|45585|45545|45585|45545|45585|45545|45585|45545|0
1646356810000|2022-03-04 01:20:10|||||||||1
1646356820000|2022-03-04 01:20:20|45580.6|45540.6|45580.6|45540.6|45580.6|45540.6|45580.6|45540.6|2
1646356830000|2022-03-04 01:20:30|45585|45545|45581.2|45541.2|45585|45545|45580.6|45540.6|8
1646356840000|2022-03-04 01:20:40|45576.7|45536.7|45571.7|45531.7|45576.7|45536.7|45571.7|45531.7|1
1646356850000|2022-03-04 01:20:50|45566.7|45526.7|45561.7|45521.7|45566.7|45526.7|45557.3|45517.3|3
1646356870000|2022-03-04 01:21:10|45576.2|45536.2|45576.2|45536.2|45576.7|45536.7|45576.2|45536.2|6
1646356880000|2022-03-04 01:21:20|45580.6|45540.6|45581.7|45541.7|45586.7|45546.7|45576.2|45536.2|2
1646356890000|2022-03-04 01:21:30|45582.3|45542.3|45582.9|45542.9|45587.3|45547.3|45582.3|45542.3|1
1646356900000|2022-03-04 01:21:40|45587.3|45547.3|45582.9|45542.9|45587.3|45547.3|45582.9|45542.9|3
1646356910000|2022-03-04 01:21:50|||||||||1
1646356920000|2022-03-04 01:22:00|45587.3|45547.3|45572.9|45532.9|45587.3|45547.3|45572.9|45532.9|16
1646356930000|2022-03-04 01:22:10|45573.5|45533.5|45587.9|45547.9|45588.5|45548.5|45573.5|45533.5|11
1646356940000|2022-03-04 01:22:20|45587.3|45547.3|45587.3|45547.3|45587.3|45547.3|45587.3|45547.3|14
1646356950000|2022-03-04 01:22:30|45586.7|45546.7|45586.7|45546.7|45586.7|45546.7|45586.7|45546.7|0
1646356960000|2022-03-04 01:22:40|45587.3|45547.3|45621.1|45581.1|45621.1|45581.1|45587.3|45547.3|3
1646356970000|2022-03-04 01:22:50|45625.6|45585.6|45651.7|45611.7|45651.7|45611.7|45621.7|45581.7|11
1646356980000|2022-03-04 01:23:00|45656.1|45616.1|45681.1|45641.1|45681.1|45641.1|45656.1|45616.1|0
1646356990000|2022-03-04 01:23:10|45676.1|45636.1|45686.1|45646.1|45686.1|45646.1|45671.1|45631.1|7
1646357000000|2022-03-04 01:23:20|45691.1|45651.1|45691.7|45651.7|45691.7|45651.7|45691.1|45651.1|0
1646357010000|2022-03-04 01:23:30|45682.9|45642.9|45681.1|45641.1|45682.9|45642.9|45681.1|45641.1|1
1646357020000|2022-03-04 01:23:40|45690.5|45650.5|45691.7|45651.7|45691.7|45651.7|45690.5|45650.5|0
1646357030000|2022-03-04 01:23:50|45682.3|45642.3|45691.7|45651.7|45691.7|45651.7|45681.1|45641.1|2
1646357040000|2022-03-04 01:24:00|45696.1|45656.1|45706.1|45666.1|45706.1|45666.1|45696.1|45656.1|6
1646357050000|2022-03-04 01:24:10|45710.5|45670.5|45711.1|45671.1|45711.1|45671.1|45710.5|45670.5|1
1646357060000|2022-03-04 01:24:20|45716.1|45676.1|45721.1|45681.1|45721.1|45681.1|45716.1|45676.1|1
1646357080000|2022-03-04 01:24:40|45711.1|45671.1|45711.1|45671.1|45711.1|45671.1|45711.1|45671.1|5
1646357090000|2022-03-04 01:24:50|45716.1|45676.1|45736.1|45696.1|45736.1|45696.1|45716.1|45676.1|2
1646357100000|2022-03-04 01:25:00|45744.9|45704.9|45746.1|45706.1|45761.1|45721.1|45741.1|45701.1|12
1646357110000|2022-03-04 01:25:10|45737.3|45697.3|45731.7|45691.7|45737.3|45697.3|45731.7|45691.7|3
1646357120000|2022-03-04 01:25:20|45726.7|45686.7|45721.7|45681.7|45726.7|45686.7|45721.7|45681.7|3
1646357130000|2022-03-04 01:25:30|45721.1|45681.1|45731.1|45691.1|45731.1|45691.1|45721.1|45681.1|5
1646357140000|2022-03-04 01:25:40|45730.5|45690.5|45721.1|45681.1|45736.1|45696.1|45720.5|45680.5|3
1646357150000|2022-03-04 01:25:50|45729.9|45689.9|45729.9|45689.9|45729.9|45689.9|45729.9|45689.9|0
1646357160000|2022-03-04 01:26:00|45730.5|45690.5|45721.1|45681.1|45734.9|45694.9|45721.1|45681.1|2
1646357180000|2022-03-04 01:26:20|45706.1|45666.1|45716.1|45676.1|45716.1|45676.1|45706.1|45666.1|4
1646357190000|2022-03-04 01:26:30|45729.9|45689.9|45729.9|45689.9|45729.9|45689.9|45729.9|45689.9|1
1646357200000|2022-03-04 01:26:40|45730.5|45690.5|45735.5|45695.5|45735.5|45695.5|45730.5|45690.5|0
1646357210000|2022-03-04 01:26:50|45736.1|45696.1|45721.7|45681.7|45736.1|45696.1|45721.7|45681.7|1
1646357220000|2022-03-04 01:27:00|45721.1|45681.1|45706.1|45666.1|45721.1|45681.1|45706.1|45666.1|4
1646357230000|2022-03-04 01:27:10|45696.1|45656.1|45677.3|45637.3|45696.1|45656.1|45677.3|45637.3|3
1646357240000|2022-03-04 01:27:20|45661.7|45621.7|45647.3|45607.3|45666.7|45626.7|45638.5|45598.5|7
1646357250000|2022-03-04 01:27:30|45646.1|45606.1|45656.1|45616.1|45656.1|45616.1|45641.7|45601.7|0
1646357260000|2022-03-04 01:27:40|45651.7|45611.7|45656.7|45616.7|45656.7|45616.7|45651.7|45611.7|0
1646357270000|2022-03-04 01:27:50|45656.1|45616.1|45656.1|45616.1|45656.1|45616.1|45656.1|45616.1|0
1646357280000|2022-03-04 01:28:00|45651.7|45611.7|45656.1|45616.1|45656.1|45616.1|45651.7|45611.7|0
1646357310000|2022-03-04 01:28:30|45637.3|45597.3|45632.9|45592.9|45637.3|45597.3|45632.9|45592.9|16
1646357320000|2022-03-04 01:28:40|45630.5|45590.5|45621.7|45581.7|45630.5|45590.5|45621.7|45581.7|1
1646357330000|2022-03-04 01:28:50|45621.1|45581.1|45634.9|45594.9|45634.9|45594.9|45621.1|45581.1|3
1646357340000|2022-03-04 01:29:00|45635.5|45595.5|45636.1|45596.1|45636.7|45596.7|45635.5|45595.5|16
1646357350000|2022-03-04 01:29:10|||||||||1
1646357360000|2022-03-04 01:29:20|||||||||7
1646357370000|2022-03-04 01:29:30|45646.1|45606.1|45647.3|45607.3|45647.3|45607.3|45646.1|45606.1|8
1646357380000|2022-03-04 01:29:40|45665.5|45625.5|45679.9|45639.9|45680.5|45640.5|45665.5|45625.5|4
1646357390000|2022-03-04 01:29:50|45674.9|45634.9|45670.5|45630.5|45674.9|45634.9|45665.5|45625.5|1
1646357400000|2022-03-04 01:30:00|45676.1|45636.1|45676.1|45636.1|45676.1|45636.1|45671.7|45631.7|1
1646357410000|2022-03-04 01:30:10|45684.9|45644.9|45689.3|45649.3|45689.3|45649.3|45684.9|45644.9|7
1646357420000|2022-03-04 01:30:20|45696.1|45656.1|45701.7|45661.7|45701.7|45661.7|45696.1|45656.1|2
1646357430000|2022-03-04 01:30:30|45701.1|45661.1|45684.9|45644.9|45701.1|45661.1|45684.9|45644.9|2
1646357440000|2022-03-04 01:30:40|45680.5|45640.5|45680.5|45640.5|45680.5|45640.5|45680.5|45640.5|2
1646357450000|2022-03-04 01:30:50|45676.1|45636.1|45680.5|45640.5|45680.5|45640.5|45676.1|45636.1|1
1646357460000|2022-03-04 01:31:00|45684.9|45644.9|45685.5|45645.5|45694.3|45654.3|45684.9|45644.9|0
1646357470000|2022-03-04 01:31:10|45689.9|45649.9|45685.5|45645.5|45689.9|45649.9|45685.5|45645.5|0
1646357480000|2022-03-04 01:31:20|45689.9|45649.9|45690.5|45650.5|45700.5|45660.5|45689.9|45649.9|3
1646357490000|2022-03-04 01:31:30|45694.9|45654.9|45724.3|45684.3|45726.4|45686.4|45694.9|45654.9|30
1646357500000|2022-03-04 01:31:40|45719.9|45679.9|45719.3|45679.3|45724.3|45684.3|45719.3|45679.3|2
1646357520000|2022-03-04 01:32:00|45714.3|45674.3|45714.3|45674.3|45714.3|45674.3|45714.3|45674.3|0
1646357540000|2022-03-04 01:32:20|45705.5|45665.5|45670.5|45630.5|45705.5|45665.5|45666.1|45626.1|7
1646357550000|2022-03-04 01:32:30|45674.9|45634.9|45689.3|45649.3|45689.3|45649.3|45674.9|45634.9|1
1646357560000|2022-03-04 01:32:40|45698.7|45658.7|45698.7|45658.7|45698.7|45658.7|45698.7|45658.7|1
1646357570000|2022-03-04 01:32:50|45694.3|45654.3|45689.3|45649.3|45698.7|45658.7|45689.3|45649.3|1
1646357580000|2022-03-04 01:33:00|45689.9|45649.9|45689.9|45649.9|45689.9|45649.9|45684.9|45644.9|0
1646357590000|2022-03-04 01:33:10|45689.3|45649.3|45674.9|45634.9|45689.3|45649.3|45674.9|45634.9|0
1646357600000|2022-03-04 01:33:20|45679.3|45639.3|45689.3|45649.3|45689.3|45649.3|45679.3|45639.3|1
1646357610000|2022-03-04 01:33:30|45684.9|45644.9|45684.9|45644.9|45684.9|45644.9|45684.9|45644.9|0
1646357620000|2022-03-04 01:33:40|45680.5|45640.5|45680.5|45640.5|45680.5|45640.5|45680.5|45640.5|1
1646357630000|2022-03-04 01:33:50|45684.9|45644.9|45681.1|45641.1|45689.9|45649.9|45681.1|45641.1|0
1646357640000|2022-03-04 01:34:00|45676.6|45636.6|45661.1|45621.1|45676.6|45636.6|45661.1|45621.1|0
1646357650000|2022-03-04 01:34:10|45660.5|45620.5|45661.1|45621.1|45665.5|45625.5|45656.1|45616.1|0
1646357660000|2022-03-04 01:34:20|45656.6|45616.6|45656.6|45616.6|45656.6|45616.6|45656.6|45616.6|1
1646357670000|2022-03-04 01:34:30|45651.6|45611.6|45650.5|45610.5|45651.6|45611.6|45650.5|45610.5|0
1646357680000|2022-03-04 01:34:40|45651|45611|45655.5|45615.5|45655.5|45615.5|45646|45606|1
1646357690000|2022-03-04 01:34:50|45651.6|45611.6|45630.5|45590.5|45651.6|45611.6|45630.5|45590.5|2
1646357700000|2022-03-04 01:35:00|45625.5|45585.5|45619.9|45579.9|45625.5|45585.5|45619.9|45579.9|1
1646357710000|2022-03-04 01:35:10|45619.3|45579.3|45609.9|45569.9|45619.3|45579.3|45609.9|45569.9|0
1646357720000|2022-03-04 01:35:20|45624.9|45584.9|45624.9|45584.9|45624.9|45584.9|45624.9|45584.9|2
1646357730000|2022-03-04 01:35:30|45614.9|45574.9|45614.3|45574.3|45614.9|45574.9|45614.3|45574.3|0
1646357740000|2022-03-04 01:35:40|45618.7|45578.7|45628.1|45588.1|45628.1|45588.1|45618.7|45578.7|0
1646357750000|2022-03-04 01:35:50|45629.3|45589.3|45629.9|45589.9|45629.9|45589.9|45629.3|45589.3|0
1646357760000|2022-03-04 01:36:00|45634.3|45594.3|45634.9|45594.9|45634.9|45594.9|45634.3|45594.3|0
1646357770000|2022-03-04 01:36:10|45639.3|45599.3|45639.3|45599.3|45639.3|45599.3|45639.3|45599.3|1
1646357790000|2022-03-04 01:36:30|45644.9|45604.9|45658.1|45618.1|45658.7|45618.7|45644.9|45604.9|1
1646357800000|2022-03-04 01:36:40|45659.3|45619.3|45659.3|45619.3|45659.3|45619.3|45659.3|45619.3|0
1646357810000|2022-03-04 01:36:50|45654.3|45614.3|45639.9|45599.9|45654.3|45614.3|45639.9|45599.9|4
1646357820000|2022-03-04 01:37:00|45638.7|45598.7|45639.3|45599.3|45639.3|45599.3|45638.7|45598.7|0
1646357830000|2022-03-04 01:37:10|45644.3|45604.3|45644.3|45604.3|45644.3|45604.3|45644.3|45604.3|0
1646357840000|2022-03-04 01:37:20|45644.8|45604.8|45644.8|45604.8|45644.8|45604.8|45644.8|45604.8|0
1646357860000|2022-03-04 01:37:40|45640.4|45600.4|45639.3|45599.3|45640.4|45600.4|45630.4|45590.4|3
1646357870000|2022-03-04 01:37:50|45634.8|45594.8|45639.8|45599.8|45639.8|45599.8|45630.4|45590.4|1
1646357880000|2022-03-04 01:38:00|45634.8|45594.8|45639.3|45599.3|45639.3|45599.3|45634.8|45594.8|1
1646357890000|2022-03-04 01:38:10|45630.4|45590.4|45630.4|45590.4|45630.4|45590.4|45630.4|45590.4|2
1646357910000|2022-03-04 01:38:30|45629.8|45589.8|45610.4|45570.4|45629.8|45589.8|45610.4|45570.4|1
1646357920000|2022-03-04 01:38:40|45606|45566|45610.4|45570.4|45619.2|45579.2|45595.4|45555.4|2
1646357930000|2022-03-04 01:38:50|45601.6|45561.6|45574.8|45534.8|45601.6|45561.6|45570.4|45530.4|14
1646357940000|2022-03-04 01:39:00|45570.4|45530.4|45599.2|45559.2|45599.8|45559.8|45570.4|45530.4|3
1646357950000|2022-03-04 01:39:10|45603.7|45563.7|45603.7|45563.7|45603.7|45563.7|45603.7|45563.7|0
1646357960000|2022-03-04 01:39:20|45599.2|45559.2|45599.2|45559.2|45599.2|45559.2|45599.2|45559.2|0
1646357980000|2022-03-04 01:39:40|45599.8|45559.8|45609.2|45569.2|45609.2|45569.2|45599.2|45559.2|1
1646357990000|2022-03-04 01:39:50|45613.7|45573.7|45613.7|45573.7|45613.7|45573.7|45613.7|45573.7|0
1646358000000|2022-03-04 01:40:00|45619.8|45579.8|45619.8|45579.8|45628.6|45588.6|45619.8|45579.8|0
1646358010000|2022-03-04 01:40:10|||||||||1
1646358030000|2022-03-04 01:40:30|45624.2|45584.2|45629.2|45589.2|45629.2|45589.2|45624.2|45584.2|0
1646358050000|2022-03-04 01:40:50|45633.6|45593.6|45639.2|45599.2|45639.2|45599.2|45633.6|45593.6|0
1646358070000|2022-03-04 01:41:10|45623.6|45583.6|45624.2|45584.2|45624.2|45584.2|45623.6|45583.6|3
1646358080000|2022-03-04 01:41:20|45628.6|45588.6|45633.6|45593.6|45633.6|45593.6|45628.6|45588.6|0
1646358090000|2022-03-04 01:41:30|45634.8|45594.8|45634.2|45594.2|45634.8|45594.8|45634.2|45594.2|0
1646358100000|2022-03-04 01:41:40|45629.8|45589.8|45634.2|45594.2|45634.2|45594.2|45629.8|45589.8|2
1646358110000|2022-03-04 01:41:50|45629.8|45589.8|45618.6|45578.6|45629.8|45589.8|45618.6|45578.6|2
1646358120000|2022-03-04 01:42:00|45614.2|45574.2|45594.8|45554.8|45614.2|45574.2|45589.8|45549.8|2
1646358130000|2022-03-04 01:42:10|45590.4|45550.4|45609.2|45569.2|45609.2|45569.2|45590.4|45550.4|4
1646358140000|2022-03-04 01:42:20|45613.6|45573.6|45599.2|45559.2|45614.2|45574.2|45599.2|45559.2|0
1646358150000|2022-03-04 01:42:30|45604.2|45564.2|45609.8|45569.8|45609.8|45569.8|45604.2|45564.2|0
1646358160000|2022-03-04 01:42:40|45609.2|45569.2|45609.2|45569.2|45609.2|45569.2|45609.2|45569.2|0
1646358170000|2022-03-04 01:42:50|45624.2|45584.2|45644.8|45604.8|45644.8|45604.8|45624.2|45584.2|2
1646358180000|2022-03-04 01:43:00|45644.2|45604.2|45644.8|45604.8|45649.8|45609.8|45644.2|45604.2|0
1646358200000|2022-03-04 01:43:20|45640.4|45600.4|45635.4|45595.4|45640.4|45600.4|45635.4|45595.4|0
1646358210000|2022-03-04 01:43:30|45639.8|45599.8|45644.8|45604.8|45649.2|45609.2|45639.8|45599.8|0
1646358220000|2022-03-04 01:43:40|45649.2|45609.2|45649.2|45609.2|45649.2|45609.2|45649.2|45609.2|0
1646358230000|2022-03-04 01:43:50|45653.6|45613.6|45658|45618|45658|45618|45653.6|45613.6|0
1646358240000|2022-03-04 01:44:00|45659.2|45619.2|45649.8|45609.8|45659.2|45619.2|45649.8|45609.8|1
1646358250000|2022-03-04 01:44:10|45654.2|45614.2|45660.4|45620.4|45660.4|45620.4|45654.2|45614.2|0
1646358260000|2022-03-04 01:44:20|45659.2|45619.2|45659.2|45619.2|45659.2|45619.2|45659.2|45619.2|0
1646358280000|2022-03-04 01:44:40|45664.2|45624.2|45659.2|45619.2|45664.2|45624.2|45659.2|45619.2|1
1646358290000|2022-03-04 01:44:50|45650.4|45610.4|45649.8|45609.8|45650.4|45610.4|45649.8|45609.8|1
1646358310000|2022-03-04 01:45:10|45645.4|45605.4|45650.4|45610.4|45650.4|45610.4|45645.4|45605.4|1
1646358320000|2022-03-04 01:45:20|45639.8|45599.8|45639.8|45599.8|45639.8|45599.8|45639.8|45599.8|1
1646358330000|2022-03-04 01:45:30|45649.2|45609.2|45649.2|45609.2|45649.2|45609.2|45649.2|45609.2|0
1646358340000|2022-03-04 01:45:40|45649.8|45609.8|45649.8|45609.8|45649.8|45609.8|45649.8|45609.8|0
1646358350000|2022-03-04 01:45:50|45654.2|45614.2|45660.4|45620.4|45660.4|45620.4|45654.2|45614.2|0
1646358360000|2022-03-04 01:46:00|45649.8|45609.8|45645.4|45605.4|45649.8|45609.8|45645.4|45605.4|0
1646358370000|2022-03-04 01:46:10|45640.4|45600.4|45629.8|45589.8|45640.4|45600.4|45629.8|45589.8|0
1646358380000|2022-03-04 01:46:20|45630.4|45590.4|45630.4|45590.4|45630.4|45590.4|45630.4|45590.4|0
1646358390000|2022-03-04 01:46:30|45629.8|45589.8|45629.8|45589.8|45629.8|45589.8|45629.8|45589.8|0
1646358400000|2022-03-04 01:46:40|45634.8|45594.8|45634.8|45594.8|45634.8|45594.8|45634.8|45594.8|0
1646358410000|2022-03-04 01:46:50|45639.2|45599.2|45654.2|45614.2|45654.2|45614.2|45639.2|45599.2|3
1646358420000|2022-03-04 01:47:00|45654.8|45614.8|45649.8|45609.8|45659.2|45619.2|45649.2|45609.2|8
1646358430000|2022-03-04 01:47:10|45650.4|45610.4|45649.8|45609.8|45650.4|45610.4|45649.8|45609.8|0
1646358450000|2022-03-04 01:47:30|45650.4|45610.4|45650.4|45610.4|45650.4|45610.4|45650.4|45610.4|0
1646358460000|2022-03-04 01:47:40|45645.9|45605.9|45650.4|45610.4|45650.4|45610.4|45645.4|45605.4|3
1646358470000|2022-03-04 01:47:50|45650.9|45610.9|45650.9|45610.9|45655.4|45615.4|45650.9|45610.9|0
1646358480000|2022-03-04 01:48:00|45649.8|45609.8|45649.8|45609.8|45650.4|45610.4|45649.8|45609.8|0
1646358490000|2022-03-04 01:48:10|45650.4|45610.4|45660.4|45620.4|45660.4|45620.4|45650.4|45610.4|1
1646358510000|2022-03-04 01:48:30|45670.4|45630.4|45680.4|45640.4|45683.6|45643.6|45670.4|45630.4|1
1646358520000|2022-03-04 01:48:40|45679.8|45639.8|45689.8|45649.8|45689.8|45649.8|45679.8|45639.8|2
1646358550000|2022-03-04 01:49:10|45680.9|45640.9|45685.3|45645.3|45694.8|45654.8|45680.9|45640.9|3
1646358560000|2022-03-04 01:49:20|45684.8|45644.8|45689.2|45649.2|45693.6|45653.6|45684.8|45644.8|2
1646358570000|2022-03-04 01:49:30|45684.8|45644.8|45679.8|45639.8|45684.8|45644.8|45679.8|45639.8|1
1646358580000|2022-03-04 01:49:40|45683.6|45643.6|45689.8|45649.8|45689.8|45649.8|45679.2|45639.2|6
1646358590000|2022-03-04 01:49:50|45689.2|45649.2|45679.8|45639.8|45689.2|45649.2|45679.8|45639.8|1
1646358600000|2022-03-04 01:50:00|45679.2|45639.2|45719.2|45679.2|45719.2|45679.2|45679.2|45639.2|11
1646358610000|2022-03-04 01:50:10|45723.6|45683.6|45729.7|45689.7|45729.7|45689.7|45723.6|45683.6|1
1646358620000|2022-03-04 01:50:20|45729.2|45689.2|45719.7|45679.7|45729.7|45689.7|45719.7|45679.7|2
1646358630000|2022-03-04 01:50:30|45709.7|45669.7|45709.7|45669.7|45709.7|45669.7|45709.7|45669.7|2
1646358650000|2022-03-04 01:50:50|45709.2|45669.2|45704.7|45664.7|45709.2|45669.2|45704.7|45664.7|0
1646358660000|2022-03-04 01:51:00|45704.2|45664.2|45709.7|45669.7|45718.6|45678.6|45704.2|45664.2|4
1646358670000|2022-03-04 01:51:10|45719.7|45679.7|45719.7|45679.7|45719.7|45679.7|45719.2|45679.2|1
1646358700000|2022-03-04 01:51:40|45724.1|45684.1|45719.1|45679.1|45724.1|45684.1|45719.1|45679.1|1
1646358710000|2022-03-04 01:51:50|45719.7|45679.7|45720.3|45680.3|45720.3|45680.3|45719.7|45679.7|0
1646358720000|2022-03-04 01:52:00|45719.7|45679.7|45729.1|45689.1|45734.7|45694.7|45719.7|45679.7|9
1646358730000|2022-03-04 01:52:10|45729.7|45689.7|45729.7|45689.7|45729.7|45689.7|45729.7|45689.7|0
1646358740000|2022-03-04 01:52:20|45720.3|45680.3|45719.7|45679.7|45720.3|45680.3|45719.7|45679.7|0
1646358750000|2022-03-04 01:52:30|45729.1|45689.1|45729.1|45689.1|45729.1|45689.1|45728.5|45688.5|1
1646358760000|2022-03-04 01:52:40|45728.5|45688.5|45719.7|45679.7|45728.5|45688.5|45719.7|45679.7|1
1646358770000|2022-03-04 01:52:50|45714.7|45674.7|45719.7|45679.7|45719.7|45679.7|45714.7|45674.7|2
1646358780000|2022-03-04 01:53:00|45719.1|45679.1|45729.1|45689.1|45734.1|45694.1|45719.1|45679.1|1
1646358790000|2022-03-04 01:53:10|45729.7|45689.7|45724.7|45684.7|45729.7|45689.7|45724.1|45684.1|0
1646358800000|2022-03-04 01:53:20|45719.7|45679.7|45719.1|45679.1|45719.7|45679.7|45710.3|45670.3|5
1646358810000|2022-03-04 01:53:30|45718.5|45678.5|45710.3|45670.3|45730.3|45690.3|45710.3|45670.3|12
1646358820000|2022-03-04 01:53:40|45719.7|45679.7|45720.3|45680.3|45720.3|45680.3|45715.3|45675.3|1
1646358840000|2022-03-04 01:54:00|45724.7|45684.7|45729.7|45689.7|45729.7|45689.7|45724.7|45684.7|0
1646358850000|2022-03-04 01:54:10|45720.3|45680.3|45720.3|45680.3|45720.3|45680.3|45720.3|45680.3|2
1646358860000|2022-03-04 01:54:20|45709.7|45669.7|45709.7|45669.7|45709.7|45669.7|45709.7|45669.7|2
1646358870000|2022-03-04 01:54:30|45705.3|45665.3|45705.3|45665.3|45705.3|45665.3|45705.3|45665.3|0
1646358880000|2022-03-04 01:54:40|45704.7|45664.7|45695.3|45655.3|45704.7|45664.7|45686.5|45646.5|2
1646358890000|2022-03-04 01:54:50|45699.7|45659.7|45699.7|45659.7|45699.7|45659.7|45699.7|45659.7|0
1646358900000|2022-03-04 01:55:00|45700.3|45660.3|45704.7|45664.7|45709.7|45669.7|45700.3|45660.3|1
1646358910000|2022-03-04 01:55:10|45709.1|45669.1|45709.1|45669.1|45709.1|45669.1|45709.1|45669.1|0
1646358920000|2022-03-04 01:55:20|45709.7|45669.7|45709.1|45669.1|45709.7|45669.7|45709.1|45669.1|0
1646358950000|2022-03-04 01:55:50|45695.9|45655.9|45695.9|45655.9|45695.9|45655.9|45695.9|45655.9|1
1646358960000|2022-03-04 01:56:00|45694.7|45654.7|45689.7|45649.7|45694.7|45654.7|45689.7|45649.7|0
1646358990000|2022-03-04 01:56:30|45680.9|45640.9|45680.9|45640.9|45680.9|45640.9|45680.9|45640.9|0
1646359000000|2022-03-04 01:56:40|45680.3|45640.3|45715.9|45675.9|45715.9|45675.9|45680.3|45640.3|3
1646359030000|2022-03-04 01:57:10|45680.3|45640.3|45685.9|45645.9|45690.3|45650.3|45680.3|45640.3|2
1646359040000|2022-03-04 01:57:20|45690.3|45650.3|45690.3|45650.3|45690.3|45650.3|45690.3|45650.3|0
1646359050000|2022-03-04 01:57:30|45694.7|45654.7|45694.7|45654.7|45694.7|45654.7|45694.7|45654.7|1
1646359060000|2022-03-04 01:57:40|45690.3|45650.3|45690.3|45650.3|45690.3|45650.3|45690.3|45650.3|0
1646359080000|2022-03-04 01:58:00|45699.7|45659.7|45699.7|45659.7|45700.3|45660.3|45699.7|45659.7|2
1646359090000|2022-03-04 01:58:10|45699.1|45659.1|45689.1|45649.1|45699.1|45659.1|45689.1|45649.1|2
1646359100000|2022-03-04 01:58:20|45679.7|45639.7|45679.1|45639.1|45679.7|45639.7|45679.1|45639.1|0
1646359110000|2022-03-04 01:58:30|45679.7|45639.7|45670.3|45630.3|45679.7|45639.7|45670.3|45630.3|3
1646359120000|2022-03-04 01:58:40|45705.3|45665.3|45705.3|45665.3|45705.3|45665.3|45705.3|45665.3|15
1646359130000|2022-03-04 01:58:50|45710.9|45670.9|45710.3|45670.3|45710.9|45670.9|45710.3|45670.3|0
1646359140000|2022-03-04 01:59:00|45710.9|45670.9|45710.3|45670.3|45715.3|45675.3|45710.3|45670.3|0
1646359150000|2022-03-04 01:59:10|45705.3|45665.3|45700.3|45660.3|45705.3|45665.3|45700.3|45660.3|1
1646359160000|2022-03-04 01:59:20|45695.9|45655.9|45700.9|45660.9|45700.9|45660.9|45690.9|45650.9|4
1646359170000|2022-03-04 01:59:30|45700.3|45660.3|45709.7|45669.7|45709.7|45669.7|45700.3|45660.3|1
1646359180000|2022-03-04 01:59:40|45700.3|45660.3|45700.3|45660.3|45700.3|45660.3|45700.3|45660.3|2
1646359190000|2022-03-04 01:59:50|45705.3|45665.3|45705.3|45665.3|45705.3|45665.3|45705.3|45665.3|1
1646359200000|2022-03-04 02:00:00|45709.7|45669.7|45720.3|45680.3|45720.3|45680.3|45704.7|45664.7|1
1646359210000|2022-03-04 02:00:10|45715.9|45675.9|45710.9|45670.9|45720.3|45680.3|45705.9|45665.9|9
1646359220000|2022-03-04 02:00:20|45706.4|45666.4|45696.4|45656.4|45715.3|45675.3|45696.4|45656.4|2
1646359230000|2022-03-04 02:00:30|45695.8|45655.8|45685.8|45645.8|45700.8|45660.8|45685.8|45645.8|1
1646359240000|2022-03-04 02:00:40|45685.3|45645.3|45700.3|45660.3|45704.7|45664.7|45680.8|45640.8|4
1646359250000|2022-03-04 02:00:50|45704.7|45664.7|45704.7|45664.7|45704.7|45664.7|45704.7|45664.7|0
1646359260000|2022-03-04 02:01:00|45714.7|45674.7|45714.7|45674.7|45714.7|45674.7|45714.1|45674.1|1
1646359270000|2022-03-04 02:01:10|45714.1|45674.1|45720.3|45680.3|45720.3|45680.3|45714.1|45674.1|0
1646359280000|2022-03-04 02:01:20|45724.7|45684.7|45729.7|45689.7|45729.7|45689.7|45724.7|45684.7|0
1646359290000|2022-03-04 02:01:30|45730.2|45690.2|45735.2|45695.2|45735.2|45695.2|45730.2|45690.2|26
1646359300000|2022-03-04 02:01:40|45750.8|45710.8|45773.5|45733.5|45773.5|45733.5|45750.8|45710.8|6
1646359310000|2022-03-04 02:01:50|||||||||1
1646359320000|2022-03-04 02:02:00|45784.1|45744.1|45830.2|45790.2|45834.7|45794.7|45784.1|45744.1|8
1646359330000|2022-03-04 02:02:10|45834.1|45794.1|45829.7|45789.7|45834.1|45794.1|45829.7|45789.7|1
1646359340000|2022-03-04 02:02:20|||||||||1
1646359360000|2022-03-04 02:02:40|45825.2|45785.2|45825.2|45785.2|45825.2|45785.2|45825.2|45785.2|2
1646359370000|2022-03-04 02:02:50|45829.6|45789.6|45854.1|45814.1|45854.1|45814.1|45829.6|45789.6|7
1646359380000|2022-03-04 02:03:00|45854.6|45814.6|45865.2|45825.2|45865.2|45825.2|45854.6|45814.6|1
1646359390000|2022-03-04 02:03:10|45874.1|45834.1|45874.1|45834.1|45879.1|45839.1|45874.1|45834.1|0
1646359400000|2022-03-04 02:03:20|45869.6|45829.6|45874.1|45834.1|45874.1|45834.1|45869.6|45829.6|1
1646359410000|2022-03-04 02:03:30|45878.5|45838.5|45873.5|45833.5|45878.5|45838.5|45873.5|45833.5|0
1646359420000|2022-03-04 02:03:40|45868.5|45828.5|45859.1|45819.1|45868.5|45828.5|45859.1|45819.1|2
1646359430000|2022-03-04 02:03:50|45859.6|45819.6|45874|45834|45874|45834|45859.6|45819.6|1
1646359440000|2022-03-04 02:04:00|45878.5|45838.5|45878.5|45838.5|45878.5|45838.5|45878.5|45838.5|0
1646359450000|2022-03-04 02:04:10|||||||||1
1646359460000|2022-03-04 02:04:20|45865.2|45825.2|45859|45819|45865.2|45825.2|45859|45819|4
1646359470000|2022-03-04 02:04:30|||||||||1
1646359480000|2022-03-04 02:04:40|45864.6|45824.6|45869|45829|45869|45829|45864.6|45824.6|3
1646359490000|2022-03-04 02:04:50|45878.5|45838.5|45878.5|45838.5|45878.5|45838.5|45878.5|45838.5|3
1646359500000|2022-03-04 02:05:00|45878.4|45838.4|45859.6|45819.6|45878.4|45838.4|45859.6|45819.6|4
1646359510000|2022-03-04 02:05:10|45845.2|45805.2|45834|45794|45845.2|45805.2|45834|45794|4
1646359520000|2022-03-04 02:05:20|45840.2|45800.2|45849.6|45809.6|45849.6|45809.6|45840.2|45800.2|3
1646359530000|2022-03-04 02:05:30|45854|45814|45864.6|45824.6|45864.6|45824.6|45854|45814|1
1646359560000|2022-03-04 02:06:00|45859.6|45819.6|45869.6|45829.6|45869.6|45829.6|45859.6|45819.6|1
1646359570000|2022-03-04 02:06:10|45860.2|45820.2|45860.2|45820.2|45860.2|45820.2|45860.2|45820.2|0
1646359580000|2022-03-04 02:06:20|45864|45824|45875.2|45835.2|45875.8|45835.8|45864|45824|2
1646359590000|2022-03-04 02:06:30|45875.8|45835.8|45875.8|45835.8|45875.8|45835.8|45875.8|45835.8|1
1646359600000|2022-03-04 02:06:40|45870.8|45830.8|45870.8|45830.8|45870.8|45830.8|45870.8|45830.8|0
1646359610000|2022-03-04 02:06:50|45871.4|45831.4|45880.2|45840.2|45880.2|45840.2|45871.4|45831.4|3
1646359620000|2022-03-04 02:07:00|45880.8|45840.8|45880.8|45840.8|45880.8|45840.8|45873.4|45833.4|1
1646359630000|2022-03-04 02:07:10|45881.4|45841.4|45881.4|45841.4|45881.4|45841.4|45881.4|45841.4|0
1646359640000|2022-03-04 02:07:20|45885.8|45845.8|45871.4|45831.4|45885.8|45845.8|45871.4|45831.4|3
1646359650000|2022-03-04 02:07:30|45860.8|45820.8|45860.8|45820.8|45860.8|45820.8|45860.8|45820.8|1
1646359660000|2022-03-04 02:07:40|45865.2|45825.2|45865.2|45825.2|45865.2|45825.2|45865.2|45825.2|0
1646359670000|2022-03-04 02:07:50|45860.8|45820.8|45851.4|45811.4|45860.8|45820.8|45846.4|45806.4|3
1646359680000|2022-03-04 02:08:00|45855.8|45815.8|45855.8|45815.8|45855.8|45815.8|45855.8|45815.8|0
1646359690000|2022-03-04 02:08:10|45860.2|45820.2|45861.4|45821.4|45861.4|45821.4|45860.2|45820.2|1
1646359700000|2022-03-04 02:08:20|45860.8|45820.8|45851.4|45811.4|45860.8|45820.8|45850.8|45810.8|1
1646359720000|2022-03-04 02:08:40|45850.8|45810.8|45851.4|45811.4|45855.8|45815.8|45850.8|45810.8|2
1646359730000|2022-03-04 02:08:50|45850.8|45810.8|45832.6|45792.6|45850.8|45810.8|45832.6|45792.6|3
1646359740000|2022-03-04 02:09:00|45830.2|45790.2|45830.2|45790.2|45830.2|45790.2|45830.2|45790.2|0
1646359750000|2022-03-04 02:09:10|45820.8|45780.8|45820.8|45780.8|45820.8|45780.8|45816.4|45776.4|4
1646359770000|2022-03-04 02:09:30|45810.2|45770.2|45810.2|45770.2|45810.2|45770.2|45810.2|45770.2|1
1646359780000|2022-03-04 02:09:40|45811.4|45771.4|45811.4|45771.4|45811.4|45771.4|45811.4|45771.4|1
1646359790000|2022-03-04 02:09:50|45810.8|45770.8|45830.8|45790.8|45840.8|45800.8|45810.8|45770.8|13
1646359800000|2022-03-04 02:10:00|45831.4|45791.4|45840.8|45800.8|45840.8|45800.8|45831.4|45791.4|1
1646359810000|2022-03-04 02:10:10|45845.2|45805.2|45860.8|45820.8|45860.8|45820.8|45845.2|45805.2|2
1646359820000|2022-03-04 02:10:20|45865.8|45825.8|45870.2|45830.2|45870.2|45830.2|45865.8|45825.8|2
1646359830000|2022-03-04 02:10:30|45860.8|45820.8|45860.8|45820.8|45860.8|45820.8|45860.8|45820.8|2
1646359860000|2022-03-04 02:11:00|45870.2|45830.2|45870.2|45830.2|45870.2|45830.2|45870.2|45830.2|1
1646359880000|2022-03-04 02:11:20|45871.4|45831.4|45885.2|45845.2|45885.2|45845.2|45871.4|45831.4|2
1646359890000|2022-03-04 02:11:30|45890.2|45850.2|45880.8|45840.8|45890.2|45850.2|45880.8|45840.8|2
1646359900000|2022-03-04 02:11:40|45886.9|45846.9|45891.9|45851.9|45891.9|45851.9|45886.9|45846.9|6
1646359910000|2022-03-04 02:11:50|45911.4|45871.4|45911.4|45871.4|45911.4|45871.4|45911.4|45871.4|13
1646359920000|2022-03-04 02:12:00|45911.9|45871.9|45911.9|45871.9|45911.9|45871.9|45911.9|45871.9|0
1646359930000|2022-03-04 02:12:10|45911.3|45871.3|45901.3|45861.3|45911.3|45871.3|45901.3|45861.3|1
1646359940000|2022-03-04 02:12:20|45891.3|45851.3|45891.3|45851.3|45891.3|45851.3|45891.3|45851.3|3
1646359950000|2022-03-04 02:12:30|45891.9|45851.9|45919|45879|45924|45884|45891.9|45851.9|13
1646359960000|2022-03-04 02:12:40|45918.4|45878.4|45918.4|45878.4|45918.4|45878.4|45918.4|45878.4|0
1646359970000|2022-03-04 02:12:50|45928.4|45888.4|45914.6|45874.6|45928.4|45888.4|45914.6|45874.6|7
1646359980000|2022-03-04 02:13:00|45915.2|45875.2|45919|45879|45919|45879|45914.6|45874.6|0
1646359990000|2022-03-04 02:13:10|45920.2|45880.2|45924.6|45884.6|45925.2|45885.2|45920.2|45880.2|2
1646360000000|2022-03-04 02:13:20|45919.6|45879.6|45919.6|45879.6|45919.6|45879.6|45919.6|45879.6|1
1646360010000|2022-03-04 02:13:30|45915.2|45875.2|45910.2|45870.2|45915.2|45875.2|45910.2|45870.2|1
1646360020000|2022-03-04 02:13:40|45919.6|45879.6|45910.2|45870.2|45920.7|45880.7|45910.2|45870.2|1
1646360030000|2022-03-04 02:13:50|45915.2|45875.2|45920.7|45880.7|45920.7|45880.7|45915.2|45875.2|1
1646360050000|2022-03-04 02:14:10|45911.9|45871.9|45916.3|45876.3|45916.3|45876.3|45906.9|45866.9|5
1646360060000|2022-03-04 02:14:20|45920.7|45880.7|45920.7|45880.7|45920.7|45880.7|45920.7|45880.7|0
1646360070000|2022-03-04 02:14:30|45921.9|45881.9|45930.7|45890.7|45930.7|45890.7|45921.3|45881.3|5
1646360080000|2022-03-04 02:14:40|45931.3|45891.3|45925.7|45885.7|45931.3|45891.3|45925.7|45885.7|2
1646360090000|2022-03-04 02:14:50|45930.1|45890.1|45930.1|45890.1|45930.1|45890.1|45930.1|45890.1|0
1646360100000|2022-03-04 02:15:00|45930.7|45890.7|45891.3|45851.3|45930.7|45890.7|45891.3|45851.3|8
1646360110000|2022-03-04 02:15:10|45896.9|45856.9|45891.3|45851.3|45896.9|45856.9|45891.3|45851.3|0
1646360120000|2022-03-04 02:15:20|45895.7|45855.7|45896.3|45856.3|45896.3|45856.3|45895.7|45855.7|0
1646360130000|2022-03-04 02:15:30|45891.3|45851.3|45891.3|45851.3|45891.3|45851.3|45891.3|45851.3|1
1646360150000|2022-03-04 02:15:50|45895.7|45855.7|45876.3|45836.3|45895.7|45855.7|45876.3|45836.3|3
1646360160000|2022-03-04 02:16:00|45880.7|45840.7|45876.9|45836.9|45881.9|45841.9|45871.9|45831.9|2
1646360190000|2022-03-04 02:16:30|45871.9|45831.9|45871.3|45831.3|45871.9|45831.9|45871.3|45831.3|2
1646360210000|2022-03-04 02:16:50|45856.9|45816.9|45856.9|45816.9|45856.9|45816.9|45856.9|45816.9|2
1646360230000|2022-03-04 02:17:10|45851.9|45811.9|45884.5|45844.5|45884.5|45844.5|45836.9|45796.9|16
1646360240000|2022-03-04 02:17:20|45875.7|45835.7|45870.7|45830.7|45875.7|45835.7|45870.7|45830.7|8
1646360250000|2022-03-04 02:17:30|45861.3|45821.3|45837.5|45797.5|45861.3|45821.3|45837.5|45797.5|8
1646360260000|2022-03-04 02:17:40|45836.9|45796.9|45841.9|45801.9|45841.9|45801.9|45836.9|45796.9|5
1646360270000|2022-03-04 02:17:50|||||||||1
1646360280000|2022-03-04 02:18:00|45841.3|45801.3|45841.3|45801.3|45841.9|45801.9|45841.3|45801.3|0
1646360290000|2022-03-04 02:18:10|45841.9|45801.9|45871.3|45831.3|45871.3|45831.3|45841.9|45801.9|2
1646360310000|2022-03-04 02:18:30|45876.9|45836.9|45876.9|45836.9|45876.9|45836.9|45876.9|45836.9|1
1646360320000|2022-03-04 02:18:40|45881.9|45841.9|45881.9|45841.9|45881.9|45841.9|45881.9|45841.9|7
1646360340000|2022-03-04 02:19:00|45880.1|45840.1|45861.3|45821.3|45880.1|45840.1|45861.3|45821.3|1
1646360350000|2022-03-04 02:19:10|||||||||1
1646360360000|2022-03-04 02:19:20|45861.9|45821.9|45861.9|45821.9|45861.9|45821.9|45861.9|45821.9|0
1646360370000|2022-03-04 02:19:30|45861.3|45821.3|45861.3|45821.3|45861.3|45821.3|45861.3|45821.3|1
1646360380000|2022-03-04 02:19:40|45861.9|45821.9|45851.3|45811.3|45861.9|45821.9|45851.3|45811.3|3
1646360390000|2022-03-04 02:19:50|45850.7|45810.7|45840.7|45800.7|45850.7|45810.7|45831.3|45791.3|5
1646360400000|2022-03-04 02:20:00|||||||||1
1646360410000|2022-03-04 02:20:10|45831.3|45791.3|45831.3|45791.3|45831.3|45791.3|45831.3|45791.3|1
1646360420000|2022-03-04 02:20:20|45826.9|45786.9|45826.3|45786.3|45826.9|45786.9|45821.3|45781.3|0
1646360430000|2022-03-04 02:20:30|||||||||1
1646360440000|2022-03-04 02:20:40|45831.3|45791.3|45826.3|45786.3|45831.3|45791.3|45824.5|45784.5|2
1646360450000|2022-03-04 02:20:50|45821.9|45781.9|45821.9|45781.9|45821.9|45781.9|45821.9|45781.9|1
1646360460000|2022-03-04 02:21:00|45821.3|45781.3|45831.3|45791.3|45831.3|45791.3|45821.3|45781.3|2
1646360480000|2022-03-04 02:21:20|45826.9|45786.9|45821.3|45781.3|45826.9|45786.9|45821.3|45781.3|3
1646360500000|2022-03-04 02:21:40|45811.3|45771.3|45811.3|45771.3|45811.3|45771.3|45811.3|45771.3|1
1646360510000|2022-03-04 02:21:50|45806.9|45766.9|45810.7|45770.7|45810.7|45770.7|45806.3|45766.3|1
1646360520000|2022-03-04 02:22:00|45811.3|45771.3|45811.3|45771.3|45811.3|45771.3|45811.3|45771.3|0
1646360530000|2022-03-04 02:22:10|45811.9|45771.9|45811.9|45771.9|45811.9|45771.9|45811.9|45771.9|0
1646360550000|2022-03-04 02:22:30|45811.3|45771.3|45811.3|45771.3|45811.3|45771.3|45811.3|45771.3|0
1646360600000|2022-03-04 02:23:20|45806.9|45766.9|45830.7|45790.7|45830.7|45790.7|45795.7|45755.7|25
1646360610000|2022-03-04 02:23:30|45830.1|45790.1|45840.7|45800.7|45840.7|45800.7|45830.1|45790.1|2
1646360620000|2022-03-04 02:23:40|45840.1|45800.1|45835.7|45795.7|45840.1|45800.1|45835.1|45795.1|1
1646360640000|2022-03-04 02:24:00|45856.3|45816.3|45856.3|45816.3|45856.3|45816.3|45856.3|45816.3|5
1646360650000|2022-03-04 02:24:10|45865.1|45825.1|45851.3|45811.3|45865.1|45825.1|45851.3|45811.3|1
1646360660000|2022-03-04 02:24:20|45856.8|45816.8|45851.3|45811.3|45856.8|45816.8|45851.3|45811.3|0
1646360680000|2022-03-04 02:24:40|||||||||1
1646360710000|2022-03-04 02:25:10|45851.2|45811.2|45846.2|45806.2|45851.2|45811.2|45846.2|45806.2|1
1646360720000|2022-03-04 02:25:20|45851.2|45811.2|45851.2|45811.2|45851.2|45811.2|45851.2|45811.2|2
1646360730000|2022-03-04 02:25:30|45855.7|45815.7|45851.8|45811.8|45855.7|45815.7|45851.2|45811.2|1
1646360740000|2022-03-04 02:25:40|45851.2|45811.2|45851.2|45811.2|45851.2|45811.2|45851.2|45811.2|0
1646360760000|2022-03-04 02:26:00|45846.8|45806.8|45851.2|45811.2|45851.2|45811.2|45846.8|45806.8|1
1646360770000|2022-03-04 02:26:10|45851.8|45811.8|45861.8|45821.8|45866.2|45826.2|45851.8|45811.8|0
1646360780000|2022-03-04 02:26:20|45861.2|45821.2|45861.8|45821.8|45861.8|45821.8|45861.2|45821.2|0
1646360790000|2022-03-04 02:26:30|45861.2|45821.2|45861.8|45821.8|45861.8|45821.8|45861.2|45821.2|1
1646360800000|2022-03-04 02:26:40|45852.4|45812.4|45851.8|45811.8|45852.4|45812.4|45851.8|45811.8|1
1646360810000|2022-03-04 02:26:50|45847.4|45807.4|45847.4|45807.4|45847.4|45807.4|45847.4|45807.4|1
1646360820000|2022-03-04 02:27:00|45846.2|45806.2|45846.2|45806.2|45846.2|45806.2|45846.2|45806.2|0
1646360830000|2022-03-04 02:27:10|45841.8|45801.8|45841.8|45801.8|45841.8|45801.8|45841.2|45801.2|1
1646360840000|2022-03-04 02:27:20|45841.2|45801.2|45831.8|45791.8|45841.8|45801.8|45831.8|45791.8|2
1646360850000|2022-03-04 02:27:30|45840.6|45800.6|45840.6|45800.6|45840.6|45800.6|45840.6|45800.6|0
1646360860000|2022-03-04 02:27:40|45841.8|45801.8|45841.8|45801.8|45841.8|45801.8|45841.8|45801.8|0
1646360870000|2022-03-04 02:27:50|45841.2|45801.2|45851.2|45811.2|45851.2|45811.2|45841.2|45801.2|5
1646360880000|2022-03-04 02:28:00|45856.8|45816.8|45861.8|45821.8|45861.8|45821.8|45856.8|45816.8|1
1646360890000|2022-03-04 02:28:10|||||||||1
1646360910000|2022-03-04 02:28:30|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|1
1646360920000|2022-03-04 02:28:40|45841.8|45801.8|45841.8|45801.8|45841.8|45801.8|45841.8|45801.8|1
1646360940000|2022-03-04 02:29:00|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|0
1646360950000|2022-03-04 02:29:10|45832.4|45792.4|45831.8|45791.8|45832.4|45792.4|45831.8|45791.8|1
1646360970000|2022-03-04 02:29:30|45836.2|45796.2|45841.8|45801.8|45841.8|45801.8|45836.2|45796.2|0
1646360980000|2022-03-04 02:29:40|45841.2|45801.2|45871.2|45831.2|45871.2|45831.2|45841.2|45801.2|4
1646360990000|2022-03-04 02:29:50|45875.6|45835.6|45871.2|45831.2|45880.6|45840.6|45871.2|45831.2|1
1646361000000|2022-03-04 02:30:00|45875.6|45835.6|45871.2|45831.2|45876.2|45836.2|45871.2|45831.2|1
1646361010000|2022-03-04 02:30:10|45876.8|45836.8|45881.8|45841.8|45881.8|45841.8|45876.2|45836.2|2
1646361020000|2022-03-04 02:30:20|45881.2|45841.2|45881.8|45841.8|45886.2|45846.2|45881.2|45841.2|4
1646361030000|2022-03-04 02:30:30|45881.2|45841.2|45881.8|45841.8|45881.8|45841.8|45881.2|45841.2|2
1646361040000|2022-03-04 02:30:40|||||||||1
1646361050000|2022-03-04 02:30:50|45871.2|45831.2|45871.8|45831.8|45876.8|45836.8|45871.2|45831.2|2
1646361060000|2022-03-04 02:31:00|45876.8|45836.8|45871.8|45831.8|45876.8|45836.8|45871.8|45831.8|1
1646361070000|2022-03-04 02:31:10|45876.2|45836.2|45876.2|45836.2|45876.2|45836.2|45876.2|45836.2|2
1646361080000|2022-03-04 02:31:20|45876.8|45836.8|45876.8|45836.8|45876.8|45836.8|45871.8|45831.8|2
1646361090000|2022-03-04 02:31:30|45872.4|45832.4|45876.8|45836.8|45876.8|45836.8|45872.4|45832.4|1
1646361110000|2022-03-04 02:31:50|45881.2|45841.2|45881.8|45841.8|45881.8|45841.8|45881.2|45841.2|1
1646361130000|2022-03-04 02:32:10|45876.2|45836.2|45871.8|45831.8|45876.2|45836.2|45871.8|45831.8|6
1646361140000|2022-03-04 02:32:20|45866.8|45826.8|45861.8|45821.8|45866.8|45826.8|45861.2|45821.2|2
1646361150000|2022-03-04 02:32:30|45857.4|45817.4|45851.8|45811.8|45857.4|45817.4|45851.8|45811.8|2
1646361160000|2022-03-04 02:32:40|||||||||1
1646361170000|2022-03-04 02:32:50|45841.8|45801.8|45841.8|45801.8|45841.8|45801.8|45841.8|45801.8|1
1646361190000|2022-03-04 02:33:10|45846.2|45806.2|45851.8|45811.8|45851.8|45811.8|45846.2|45806.2|3
1646361210000|2022-03-04 02:33:30|45856.8|45816.8|45856.8|45816.8|45856.8|45816.8|45856.8|45816.8|0
1646361220000|2022-03-04 02:33:40|45861.8|45821.8|45861.8|45821.8|45861.8|45821.8|45856.8|45816.8|3
1646361240000|2022-03-04 02:34:00|45857.4|45817.4|45841.8|45801.8|45857.4|45817.4|45841.8|45801.8|1
1646361250000|2022-03-04 02:34:10|45846.8|45806.8|45846.8|45806.8|45846.8|45806.8|45846.8|45806.8|1
1646361260000|2022-03-04 02:34:20|45842.4|45802.4|45846.2|45806.2|45846.2|45806.2|45841.8|45801.8|0
1646361270000|2022-03-04 02:34:30|45846.8|45806.8|45836.8|45796.8|45846.8|45806.8|45831.8|45791.8|2
1646361280000|2022-03-04 02:34:40|45845.6|45805.6|45845.6|45805.6|45845.6|45805.6|45845.6|45805.6|0
1646361290000|2022-03-04 02:34:50|45841.8|45801.8|45841.8|45801.8|45841.8|45801.8|45841.8|45801.8|0
1646361300000|2022-03-04 02:35:00|||||||||1
1646361320000|2022-03-04 02:35:20|45846.8|45806.8|45846.8|45806.8|45846.8|45806.8|45846.8|45806.8|1
1646361330000|2022-03-04 02:35:30|45841.8|45801.8|45846.2|45806.2|45846.2|45806.2|45841.8|45801.8|1
1646361340000|2022-03-04 02:35:40|45841.8|45801.8|45846.8|45806.8|45846.8|45806.8|45841.8|45801.8|0
1646361350000|2022-03-04 02:35:50|45856.2|45816.2|45851.8|45811.8|45856.2|45816.2|45851.8|45811.8|6
1646361360000|2022-03-04 02:36:00|45856.2|45816.2|45861.2|45821.2|45861.2|45821.2|45856.2|45816.2|1
1646361370000|2022-03-04 02:36:10|45865.6|45825.6|45871.2|45831.2|45871.2|45831.2|45865.6|45825.6|1
1646361380000|2022-03-04 02:36:20|45866.8|45826.8|45866.8|45826.8|45866.8|45826.8|45866.8|45826.8|3
1646361390000|2022-03-04 02:36:30|45866.2|45826.2|45861.8|45821.8|45866.2|45826.2|45861.8|45821.8|0
1646361400000|2022-03-04 02:36:40|45870.6|45830.6|45871.2|45831.2|45871.2|45831.2|45870.6|45830.6|5
1646361410000|2022-03-04 02:36:50|45866.8|45826.8|45861.8|45821.8|45866.8|45826.8|45861.8|45821.8|1
1646361420000|2022-03-04 02:37:00|45866.2|45826.2|45847.9|45807.9|45866.2|45826.2|45847.9|45807.9|6
1646361430000|2022-03-04 02:37:10|45846.2|45806.2|45851.2|45811.2|45851.2|45811.2|45841.7|45801.7|6
1646361440000|2022-03-04 02:37:20|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|2
1646361450000|2022-03-04 02:37:30|45840.6|45800.6|45840.6|45800.6|45840.6|45800.6|45840.6|45800.6|0
1646361460000|2022-03-04 02:37:40|45841.2|45801.2|45831.7|45791.7|45841.2|45801.2|45831.7|45791.7|1
1646361470000|2022-03-04 02:37:50|45826.2|45786.2|45831.2|45791.2|45831.2|45791.2|45826.2|45786.2|0
1646361480000|2022-03-04 02:38:00|45831.7|45791.7|45836.7|45796.7|45841.1|45801.1|45831.7|45791.7|0
1646361490000|2022-03-04 02:38:10|45832.3|45792.3|45831.7|45791.7|45832.3|45792.3|45831.7|45791.7|2
1646361500000|2022-03-04 02:38:20|45845.6|45805.6|45846.1|45806.1|45846.1|45806.1|45845.6|45805.6|1
1646361510000|2022-03-04 02:38:30|45841.7|45801.7|45841.7|45801.7|45841.7|45801.7|45841.7|45801.7|0
1646361520000|2022-03-04 02:38:40|||||||||1
1646361530000|2022-03-04 02:38:50|45846.1|45806.1|45851.1|45811.1|45851.1|45811.1|45846.1|45806.1|2
1646361540000|2022-03-04 02:39:00|45850.5|45810.5|45850.5|45810.5|45850.5|45810.5|45850.5|45810.5|1
1646361550000|2022-03-04 02:39:10|45841.7|45801.7|45836.1|45796.1|45841.7|45801.7|45836.1|45796.1|0
1646361560000|2022-03-04 02:39:20|45831.7|45791.7|45831.7|45791.7|45831.7|45791.7|45831.7|45791.7|1
1646361570000|2022-03-04 02:39:30|45826.1|45786.1|45826.1|45786.1|45826.1|45786.1|45826.1|45786.1|6
1646361580000|2022-03-04 02:39:40|45835.5|45795.5|45831.1|45791.1|45840|45800|45831.1|45791.1|1
1646361590000|2022-03-04 02:39:50|45840|45800|45841.1|45801.1|45841.1|45801.1|45840|45800|1
1646361600000|2022-03-04 02:40:00|45836.1|45796.1|45841.1|45801.1|45841.1|45801.1|45836.1|45796.1|1
1646361620000|2022-03-04 02:40:20|45831.7|45791.7|45831.7|45791.7|45831.7|45791.7|45831.7|45791.7|1
1646361650000|2022-03-04 02:40:50|45826.1|45786.1|45826.1|45786.1|45826.1|45786.1|45826.1|45786.1|6
1646361660000|2022-03-04 02:41:00|45831.1|45791.1|45831.1|45791.1|45831.1|45791.1|45831.1|45791.1|1
1646361670000|2022-03-04 02:41:10|45835.5|45795.5|45840.5|45800.5|45840.5|45800.5|45835.5|45795.5|2
1646361680000|2022-03-04 02:41:20|45841.1|45801.1|45831.1|45791.1|45841.1|45801.1|45831.1|45791.1|2
1646361690000|2022-03-04 02:41:30|45841.1|45801.1|45841.1|45801.1|45841.1|45801.1|45841.1|45801.1|0
1646361700000|2022-03-04 02:41:40|45850.5|45810.5|45850.5|45810.5|45850.5|45810.5|45850.5|45810.5|2
1646361710000|2022-03-04 02:41:50|45845.5|45805.5|45845.5|45805.5|45845.5|45805.5|45845.5|45805.5|0
1646361720000|2022-03-04 02:42:00|45841.1|45801.1|45840.5|45800.5|45841.1|45801.1|45840.5|45800.5|1
1646361730000|2022-03-04 02:42:10|45836.1|45796.1|45841.1|45801.1|45841.1|45801.1|45836.1|45796.1|2
1646361750000|2022-03-04 02:42:30|45841.7|45801.7|45846.1|45806.1|45846.1|45806.1|45841.7|45801.7|0
1646361760000|2022-03-04 02:42:40|45846.7|45806.7|45846.7|45806.7|45846.7|45806.7|45846.7|45806.7|2
1646361770000|2022-03-04 02:42:50|45851.1|45811.1|45855.5|45815.5|45855.5|45815.5|45851.1|45811.1|4
1646361780000|2022-03-04 02:43:00|45851.1|45811.1|45861.1|45821.1|45866.1|45826.1|45851.1|45811.1|2
1646361790000|2022-03-04 02:43:10|45856.7|45816.7|45840.5|45800.5|45856.7|45816.7|45840.5|45800.5|9
1646361800000|2022-03-04 02:43:20|45836.1|45796.1|45831.1|45791.1|45836.1|45796.1|45831.1|45791.1|3
1646361810000|2022-03-04 02:43:30|45825.5|45785.5|45825.5|45785.5|45825.5|45785.5|45825.5|45785.5|4
1646361830000|2022-03-04 02:43:50|45826.1|45786.1|45831.1|45791.1|45831.1|45791.1|45825.5|45785.5|1
1646361840000|2022-03-04 02:44:00|45826.1|45786.1|45825.5|45785.5|45826.1|45786.1|45820.5|45780.5|6
1646361850000|2022-03-04 02:44:10|45816.7|45776.7|45829.3|45789.3|45829.3|45789.3|45814.9|45774.9|12
1646361870000|2022-03-04 02:44:30|||||||||1
1646361880000|2022-03-04 02:44:40|45819.3|45779.3|45829.3|45789.3|45829.3|45789.3|45819.3|45779.3|4
1646361890000|2022-03-04 02:44:50|||||||||6
1646361900000|2022-03-04 02:45:00|45824.9|45784.9|45824.9|45784.9|45824.9|45784.9|45824.9|45784.9|0
1646361920000|2022-03-04 02:45:20|||||||||1
1646361930000|2022-03-04 02:45:30|45829.3|45789.3|45829.3|45789.3|45829.3|45789.3|45829.3|45789.3|0
1646361940000|2022-03-04 02:45:40|45824.9|45784.9|45824.9|45784.9|45824.9|45784.9|45824.9|45784.9|0
1646361950000|2022-03-04 02:45:50|45819.3|45779.3|45824.3|45784.3|45824.3|45784.3|45819.3|45779.3|3
1646361960000|2022-03-04 02:46:00|45829.3|45789.3|45829.3|45789.3|45829.3|45789.3|45829.3|45789.3|2
1646361970000|2022-03-04 02:46:10|||||||||2
1646361980000|2022-03-04 02:46:20|45816.1|45776.1|45829.3|45789.3|45834.3|45794.3|45814.9|45774.9|28
1646361990000|2022-03-04 02:46:30|45834.3|45794.3|45839.3|45799.3|45839.3|45799.3|45834.3|45794.3|1
1646362000000|2022-03-04 02:46:40|45844.9|45804.9|45849.3|45809.3|45849.3|45809.3|45844.9|45804.9|4
1646362010000|2022-03-04 02:46:50|45858.7|45818.7|45858.7|45818.7|45858.7|45818.7|45858.7|45818.7|6
1646362030000|2022-03-04 02:47:10|45854.3|45814.3|45854.3|45814.3|45854.3|45814.3|45854.3|45814.3|1
1646362040000|2022-03-04 02:47:20|45849.9|45809.9|45848.7|45808.7|45853.1|45813.1|45848.7|45808.7|3
1646362050000|2022-03-04 02:47:30|45849.3|45809.3|45849.3|45809.3|45849.3|45809.3|45849.3|45809.3|0
1646362060000|2022-03-04 02:47:40|45848.7|45808.7|45848.7|45808.7|45848.7|45808.7|45848.7|45808.7|1
1646362070000|2022-03-04 02:47:50|45844.3|45804.3|45848.7|45808.7|45848.7|45808.7|45844.3|45804.3|1
1646362080000|2022-03-04 02:48:00|45853.1|45813.1|45854.3|45814.3|45854.3|45814.3|45849.3|45809.3|3
1646362090000|2022-03-04 02:48:10|45849.3|45809.3|45849.3|45809.3|45849.3|45809.3|45849.3|45809.3|2
1646362110000|2022-03-04 02:48:30|45844.9|45804.9|45839.3|45799.3|45844.9|45804.9|45834.3|45794.3|2
1646362120000|2022-03-04 02:48:40|45834.9|45794.9|45829.9|45789.9|45834.9|45794.9|45829.9|45789.9|1
1646362130000|2022-03-04 02:48:50|45814.9|45774.9|45828.1|45788.1|45828.1|45788.1|45809.9|45769.9|16
1646362140000|2022-03-04 02:49:00|45832.5|45792.5|45848.7|45808.7|45848.7|45808.7|45832.5|45792.5|3
1646362150000|2022-03-04 02:49:10|45849.9|45809.9|45854.3|45814.3|45854.3|45814.3|45849.9|45809.9|1
1646362160000|2022-03-04 02:49:20|45849.3|45809.3|45849.3|45809.3|45849.3|45809.3|45849.3|45809.3|1
1646362170000|2022-03-04 02:49:30|45848.7|45808.7|45854.3|45814.3|45854.9|45814.9|45848.7|45808.7|18
1646362190000|2022-03-04 02:49:50|45849.9|45809.9|45849.9|45809.9|45849.9|45809.9|45849.9|45809.9|2
1646362220000|2022-03-04 02:50:20|45859.9|45819.9|45859.9|45819.9|45859.9|45819.9|45859.9|45819.9|2
1646362240000|2022-03-04 02:50:40|45859.3|45819.3|45859.3|45819.3|45859.3|45819.3|45859.3|45819.3|1
1646362250000|2022-03-04 02:50:50|45854.3|45814.3|45854.3|45814.3|45854.3|45814.3|45854.3|45814.3|0
1646362260000|2022-03-04 02:51:00|45849.3|45809.3|45839.9|45799.9|45849.3|45809.3|45839.9|45799.9|3
1646362270000|2022-03-04 02:51:10|45834.3|45794.3|45829.9|45789.9|45834.3|45794.3|45829.9|45789.9|1
1646362290000|2022-03-04 02:51:30|45834.9|45794.9|45834.9|45794.9|45834.9|45794.9|45834.9|45794.9|0
1646362300000|2022-03-04 02:51:40|45834.3|45794.3|45829.9|45789.9|45839.3|45799.3|45829.9|45789.9|2
1646362310000|2022-03-04 02:51:50|||||||||2
1646362330000|2022-03-04 02:52:10|45824.3|45784.3|45824.3|45784.3|45824.3|45784.3|45824.3|45784.3|1
1646362340000|2022-03-04 02:52:20|45828.7|45788.7|45829.3|45789.3|45833.1|45793.1|45828.7|45788.7|0
1646362350000|2022-03-04 02:52:30|45833.7|45793.7|45859.3|45819.3|45859.3|45819.3|45833.7|45793.7|3
1646362360000|2022-03-04 02:52:40|45859.9|45819.9|45864.3|45824.3|45864.3|45824.3|45859.9|45819.9|3
1646362370000|2022-03-04 02:52:50|45859.8|45819.8|45859.8|45819.8|45859.8|45819.8|45859.8|45819.8|2
1646362380000|2022-03-04 02:53:00|45854.3|45814.3|45850.4|45810.4|45854.3|45814.3|45849.8|45809.8|1
1646362390000|2022-03-04 02:53:10|45849.8|45809.8|45849.8|45809.8|45849.8|45809.8|45849.8|45809.8|0
1646362410000|2022-03-04 02:53:30|45845.4|45805.4|45850.4|45810.4|45850.4|45810.4|45845.4|45805.4|2
1646362420000|2022-03-04 02:53:40|45859.2|45819.2|45859.8|45819.8|45859.8|45819.8|45859.2|45819.2|1
1646362430000|2022-03-04 02:53:50|45869.8|45829.8|45864.8|45824.8|45869.8|45829.8|45864.8|45824.8|12
1646362440000|2022-03-04 02:54:00|45869.2|45829.2|45869.2|45829.2|45869.2|45829.2|45869.2|45829.2|0
1646362450000|2022-03-04 02:54:10|45859.8|45819.8|45869.8|45829.8|45869.8|45829.8|45859.8|45819.8|5
1646362460000|2022-03-04 02:54:20|45874.2|45834.2|45879.8|45839.8|45879.8|45839.8|45874.2|45834.2|3
1646362480000|2022-03-04 02:54:40|45884.2|45844.2|45884.2|45844.2|45884.2|45844.2|45884.2|45844.2|10
1646362490000|2022-03-04 02:54:50|45879.2|45839.2|45879.2|45839.2|45879.2|45839.2|45879.2|45839.2|4
1646362500000|2022-03-04 02:55:00|45879.8|45839.8|45874.2|45834.2|45879.8|45839.8|45874.2|45834.2|0
1646362510000|2022-03-04 02:55:10|45869.8|45829.8|45869.8|45829.8|45869.8|45829.8|45869.8|45829.8|1
1646362520000|2022-03-04 02:55:20|||||||||1
1646362530000|2022-03-04 02:55:30|45859.8|45819.8|45859.8|45819.8|45859.8|45819.8|45859.8|45819.8|6
1646362540000|2022-03-04 02:55:40|45861|45821|45869.2|45829.2|45874.2|45834.2|45861|45821|3
1646362550000|2022-03-04 02:55:50|45884.2|45844.2|45884.2|45844.2|45884.2|45844.2|45884.2|45844.2|2
1646362560000|2022-03-04 02:56:00|||||||||5
1646362570000|2022-03-04 02:56:10|||||||||2
1646362590000|2022-03-04 02:56:30|45878.6|45838.6|45878.6|45838.6|45878.6|45838.6|45878.6|45838.6|4
1646362600000|2022-03-04 02:56:40|45869.2|45829.2|45859.2|45819.2|45869.2|45829.2|45859.2|45819.2|3
1646362610000|2022-03-04 02:56:50|45868|45828|45868|45828|45868|45828|45868|45828|0
1646362620000|2022-03-04 02:57:00|45872.4|45832.4|45868.6|45828.6|45873|45833|45868.6|45828.6|12
1646362630000|2022-03-04 02:57:10|45863.6|45823.6|45868.6|45828.6|45868.6|45828.6|45863.6|45823.6|1
1646362650000|2022-03-04 02:57:30|45859.8|45819.8|45858.6|45818.6|45863|45823|45858.6|45818.6|2
1646362670000|2022-03-04 02:57:50|45863|45823|45877.4|45837.4|45877.4|45837.4|45863|45823|3
1646362680000|2022-03-04 02:58:00|45881.8|45841.8|45873.6|45833.6|45883|45843|45873.6|45833.6|6
1646362690000|2022-03-04 02:58:10|45878|45838|45878.6|45838.6|45878.6|45838.6|45878|45838|0
1646362700000|2022-03-04 02:58:20|45874.2|45834.2|45859.8|45819.8|45874.2|45834.2|45859.8|45819.8|2
1646362710000|2022-03-04 02:58:30|45859.2|45819.2|45859.2|45819.2|45859.2|45819.2|45859.2|45819.2|0
1646362720000|2022-03-04 02:58:40|45868.6|45828.6|45868.6|45828.6|45873|45833|45868.6|45828.6|3
1646362730000|2022-03-04 02:58:50|45864.2|45824.2|45858.6|45818.6|45864.2|45824.2|45858.6|45818.6|2
1646362740000|2022-03-04 02:59:00|45858|45818|45858|45818|45862.4|45822.4|45858|45818|1
1646362760000|2022-03-04 02:59:20|45862.4|45822.4|45868|45828|45868|45828|45862.4|45822.4|1
1646362780000|2022-03-04 02:59:40|45868.6|45828.6|45878.6|45838.6|45878.6|45838.6|45868.6|45828.6|1
1646362790000|2022-03-04 02:59:50|45874.2|45834.2|45869.2|45829.2|45874.2|45834.2|45869.2|45829.2|1
1646362810000|2022-03-04 03:00:10|45863.6|45823.6|45878.6|45838.6|45883.6|45843.6|45863.6|45823.6|1
1646362820000|2022-03-04 03:00:20|45874.2|45834.2|45878|45838|45878|45838|45869.2|45829.2|0
1646362830000|2022-03-04 03:00:30|45878.6|45838.6|45878.6|45838.6|45878.6|45838.6|45878.6|45838.6|0
1646362840000|2022-03-04 03:00:40|45869.8|45829.8|45869.2|45829.2|45869.8|45829.8|45869.2|45829.2|1
1646362870000|2022-03-04 03:01:10|45864.8|45824.8|45864.2|45824.2|45864.8|45824.8|45864.2|45824.2|1
1646362880000|2022-03-04 03:01:20|45869.2|45829.2|45868.6|45828.6|45869.2|45829.2|45868.6|45828.6|0
1646362890000|2022-03-04 03:01:30|45864.2|45824.2|45864.2|45824.2|45864.2|45824.2|45864.2|45824.2|1
1646362900000|2022-03-04 03:01:40|45868.6|45828.6|45885.4|45845.4|45885.4|45845.4|45868.6|45828.6|8
1646362910000|2022-03-04 03:01:50|45884.8|45844.8|45879.8|45839.8|45885.4|45845.4|45879.8|45839.8|2
1646362920000|2022-03-04 03:02:00|45880.4|45840.4|45880.4|45840.4|45880.4|45840.4|45880.4|45840.4|1
1646362930000|2022-03-04 03:02:10|45884.8|45844.8|45928.6|45888.6|45934.2|45894.2|45884.8|45844.8|34
1646362940000|2022-03-04 03:02:20|45929.2|45889.2|45928.6|45888.6|45929.2|45889.2|45928.6|45888.6|0
1646362950000|2022-03-04 03:02:30|45929.2|45889.2|45928.6|45888.6|45933.6|45893.6|45928.6|45888.6|1
1646362970000|2022-03-04 03:02:50|45924.2|45884.2|45918.6|45878.6|45924.2|45884.2|45918.6|45878.6|6
1646362980000|2022-03-04 03:03:00|45909.2|45869.2|45904.2|45864.2|45914.2|45874.2|45904.2|45864.2|2
1646362990000|2022-03-04 03:03:10|45899.2|45859.2|45899.2|45859.2|45899.2|45859.2|45899.2|45859.2|0
1646363000000|2022-03-04 03:03:20|45889.2|45849.2|45889.2|45849.2|45889.2|45849.2|45889.2|45849.2|3
1646363030000|2022-03-04 03:03:50|||||||||1
1646363040000|2022-03-04 03:04:00|45899.2|45859.2|45899.2|45859.2|45899.2|45859.2|45898.6|45858.6|2
1646363050000|2022-03-04 03:04:10|45898.6|45858.6|45898.6|45858.6|45898.6|45858.6|45898.6|45858.6|0
1646363060000|2022-03-04 03:04:20|45889.2|45849.2|45889.2|45849.2|45889.2|45849.2|45889.2|45849.2|3
1646363070000|2022-03-04 03:04:30|45884.8|45844.8|45883.6|45843.6|45884.8|45844.8|45883.6|45843.6|0
1646363080000|2022-03-04 03:04:40|45888.6|45848.6|45889.2|45849.2|45889.2|45849.2|45888.6|45848.6|2
1646363090000|2022-03-04 03:04:50|45898|45858|45898|45858|45898|45858|45898|45858|0
1646363100000|2022-03-04 03:05:00|45899.2|45859.2|45903.6|45863.6|45903.6|45863.6|45894.8|45854.8|1
1646363110000|2022-03-04 03:05:10|45899.2|45859.2|45899.2|45859.2|45899.2|45859.2|45899.2|45859.2|1
1646363130000|2022-03-04 03:05:30|45894.7|45854.7|45865.9|45825.9|45894.7|45854.7|45865.9|45825.9|4
1646363140000|2022-03-04 03:05:40|45865.3|45825.3|45860.3|45820.3|45865.3|45825.3|45860.3|45820.3|1
1646363160000|2022-03-04 03:06:00|45865.3|45825.3|45860.3|45820.3|45874.7|45834.7|45860.3|45820.3|2
1646363170000|2022-03-04 03:06:10|45850.9|45810.9|45850.3|45810.3|45850.9|45810.9|45850.3|45810.3|0
1646363180000|2022-03-04 03:06:20|45854.7|45814.7|45854.7|45814.7|45854.7|45814.7|45854.7|45814.7|0
1646363190000|2022-03-04 03:06:30|||||||||1
1646363200000|2022-03-04 03:06:40|45850.3|45810.3|45849.7|45809.7|45850.3|45810.3|45849.7|45809.7|0
1646363220000|2022-03-04 03:07:00|45845.3|45805.3|45845.3|45805.3|45845.3|45805.3|45845.3|45805.3|2
1646363240000|2022-03-04 03:07:20|45840.3|45800.3|45840.3|45800.3|45840.3|45800.3|45840.3|45800.3|1
1646363250000|2022-03-04 03:07:30|45839.7|45799.7|45844.1|45804.1|45844.1|45804.1|45839.7|45799.7|1
1646363260000|2022-03-04 03:07:40|45844.7|45804.7|45844.7|45804.7|45844.7|45804.7|45844.7|45804.7|0
1646363270000|2022-03-04 03:07:50|||||||||2
1646363280000|2022-03-04 03:08:00|45840.3|45800.3|45839.7|45799.7|45840.3|45800.3|45839.7|45799.7|0
1646363290000|2022-03-04 03:08:10|45834.7|45794.7|45834.7|45794.7|45834.7|45794.7|45830.3|45790.3|3
1646363300000|2022-03-04 03:08:20|45830.3|45790.3|45839.7|45799.7|45839.7|45799.7|45830.3|45790.3|3
1646363310000|2022-03-04 03:08:30|45848.5|45808.5|45849.1|45809.1|45849.1|45809.1|45848.5|45808.5|0
1646363320000|2022-03-04 03:08:40|45849.7|45809.7|45839.7|45799.7|45849.7|45809.7|45839.7|45799.7|0
1646363330000|2022-03-04 03:08:50|||||||||1
1646363350000|2022-03-04 03:09:10|45844.1|45804.1|45849.1|45809.1|45849.1|45809.1|45844.1|45804.1|2
1646363380000|2022-03-04 03:09:40|45849.7|45809.7|45849.7|45809.7|45849.7|45809.7|45849.7|45809.7|1
1646363390000|2022-03-04 03:09:50|45849.1|45809.1|45849.1|45809.1|45849.1|45809.1|45849.1|45809.1|0
1646363400000|2022-03-04 03:10:00|45849.7|45809.7|45855.3|45815.3|45855.3|45815.3|45849.7|45809.7|0
1646363410000|2022-03-04 03:10:10|45850.9|45810.9|45840.3|45800.3|45850.9|45810.9|45840.3|45800.3|1
1646363430000|2022-03-04 03:10:30|||||||||1
1646363450000|2022-03-04 03:10:50|||||||||1
1646363460000|2022-03-04 03:11:00|||||||||2
1646363470000|2022-03-04 03:11:10|45830.3|45790.3|45830.3|45790.3|45830.3|45790.3|45830.3|45790.3|0
1646363480000|2022-03-04 03:11:20|45834.7|45794.7|45840.3|45800.3|45840.3|45800.3|45834.7|45794.7|0
1646363490000|2022-03-04 03:11:30|45839.7|45799.7|45830.3|45790.3|45839.7|45799.7|45830.3|45790.3|1
1646363510000|2022-03-04 03:11:50|45835.3|45795.3|45830.9|45790.9|45835.3|45795.3|45830.9|45790.9|3
1646363520000|2022-03-04 03:12:00|45830.3|45790.3|45830.3|45790.3|45830.3|45790.3|45830.3|45790.3|0
1646363530000|2022-03-04 03:12:10|45811.5|45771.5|45810.9|45770.9|45811.5|45771.5|45810.9|45770.9|6
1646363550000|2022-03-04 03:12:30|45824.1|45784.1|45830.3|45790.3|45830.3|45790.3|45815.3|45775.3|9
1646363560000|2022-03-04 03:12:40|45829.7|45789.7|45829.7|45789.7|45829.7|45789.7|45829.7|45789.7|0
1646363580000|2022-03-04 03:13:00|45825.3|45785.3|45825.3|45785.3|45829.7|45789.7|45825.3|45785.3|3
1646363590000|2022-03-04 03:13:10|45829.7|45789.7|45829.7|45789.7|45829.7|45789.7|45829.7|45789.7|1
1646363600000|2022-03-04 03:13:20|||||||||1
1646363610000|2022-03-04 03:13:30|45834.7|45794.7|45834.7|45794.7|45834.7|45794.7|45834.7|45794.7|0
1646363630000|2022-03-04 03:13:50|45834.1|45794.1|45829.7|45789.7|45834.1|45794.1|45829.7|45789.7|2
1646363640000|2022-03-04 03:14:00|45839.1|45799.1|45840.3|45800.3|45840.3|45800.3|45839.1|45799.1|2
1646363650000|2022-03-04 03:14:10|45839.7|45799.7|45839.1|45799.1|45839.7|45799.7|45834.7|45794.7|0
1646363660000|2022-03-04 03:14:20|45839.7|45799.7|45829.7|45789.7|45839.7|45799.7|45829.7|45789.7|2
1646363680000|2022-03-04 03:14:40|45829.1|45789.1|45823.5|45783.5|45829.1|45789.1|45823.5|45783.5|1
1646363690000|2022-03-04 03:14:50|45827.9|45787.9|45823.5|45783.5|45828.5|45788.5|45823.5|45783.5|0
1646363700000|2022-03-04 03:15:00|45809.1|45769.1|45819.1|45779.1|45819.1|45779.1|45809.1|45769.1|7
1646363710000|2022-03-04 03:15:10|||||||||1
1646363720000|2022-03-04 03:15:20|45814.7|45774.7|45819.7|45779.7|45819.7|45779.7|45814.7|45774.7|0
1646363730000|2022-03-04 03:15:30|45832.9|45792.9|45832.9|45792.9|45832.9|45792.9|45832.9|45792.9|7
1646363740000|2022-03-04 03:15:40|45828.5|45788.5|45827.9|45787.9|45828.5|45788.5|45827.9|45787.9|3
1646363760000|2022-03-04 03:16:00|45823.5|45783.5|45827.9|45787.9|45837.3|45797.3|45823.5|45783.5|2
1646363770000|2022-03-04 03:16:10|45837.3|45797.3|45827.9|45787.9|45837.3|45797.3|45827.9|45787.9|7
1646363780000|2022-03-04 03:16:20|45832.3|45792.3|45827.9|45787.9|45837.9|45797.9|45827.9|45787.9|1
1646363790000|2022-03-04 03:16:30|45827.3|45787.3|45827.9|45787.9|45827.9|45787.9|45827.3|45787.3|2
1646363810000|2022-03-04 03:16:50|45823.5|45783.5|45832.9|45792.9|45832.9|45792.9|45822.9|45782.9|0
1646363820000|2022-03-04 03:17:00|45837.3|45797.3|45837.3|45797.3|45837.3|45797.3|45827.9|45787.9|3
1646363850000|2022-03-04 03:17:30|45832.9|45792.9|45837.3|45797.3|45837.3|45797.3|45832.9|45792.9|1
1646363860000|2022-03-04 03:17:40|45841.7|45801.7|45852.3|45812.3|45852.3|45812.3|45841.7|45801.7|0
1646363870000|2022-03-04 03:17:50|45852.9|45812.9|45843.5|45803.5|45857.3|45817.3|45843.5|45803.5|2
1646363880000|2022-03-04 03:18:00|45842.9|45802.9|45847.9|45807.9|45847.9|45807.9|45842.9|45802.9|2
1646363890000|2022-03-04 03:18:10|45843.5|45803.5|45857.3|45817.3|45857.3|45817.3|45843.5|45803.5|2
1646363900000|2022-03-04 03:18:20|||||||||1
1646363920000|2022-03-04 03:18:40|45852.9|45812.9|45867.9|45827.9|45867.9|45827.9|45852.9|45812.9|1
1646363930000|2022-03-04 03:18:50|45867.3|45827.3|45867.3|45827.3|45881.7|45841.7|45867.3|45827.3|13
1646363940000|2022-03-04 03:19:00|45867.9|45827.9|45867.9|45827.9|45867.9|45827.9|45862.3|45822.3|0
1646363950000|2022-03-04 03:19:10|||||||||2
1646363960000|2022-03-04 03:19:20|45872.9|45832.9|45872.9|45832.9|45872.9|45832.9|45872.9|45832.9|0
1646363970000|2022-03-04 03:19:30|45868.4|45828.4|45867.9|45827.9|45868.4|45828.4|45862.9|45822.9|0
1646363980000|2022-03-04 03:19:40|45872.3|45832.3|45867.3|45827.3|45877.3|45837.3|45867.3|45827.3|3
1646363990000|2022-03-04 03:19:50|45867.9|45827.9|45857.9|45817.9|45867.9|45827.9|45857.9|45817.9|1
1646364000000|2022-03-04 03:20:00|45862.9|45822.9|45862.9|45822.9|45862.9|45822.9|45862.9|45822.9|0
1646364010000|2022-03-04 03:20:10|45862.8|45822.8|45867.8|45827.8|45867.8|45827.8|45857.8|45817.8|1
1646364020000|2022-03-04 03:20:20|45872.3|45832.3|45872.3|45832.3|45872.3|45832.3|45872.3|45832.3|0
1646364030000|2022-03-04 03:20:30|45872.8|45832.8|45872.8|45832.8|45877.3|45837.3|45872.8|45832.8|1
1646364040000|2022-03-04 03:20:40|45877.3|45837.3|45872.8|45832.8|45877.3|45837.3|45864|45824|1
1646364060000|2022-03-04 03:21:00|45868.4|45828.4|45868.4|45828.4|45868.4|45828.4|45868.4|45828.4|1
1646364070000|2022-03-04 03:21:10|45867.8|45827.8|45867.8|45827.8|45867.8|45827.8|45867.8|45827.8|0
1646364090000|2022-03-04 03:21:30|45862.2|45822.2|45857.8|45817.8|45862.2|45822.2|45857.8|45817.8|2
1646364100000|2022-03-04 03:21:40|45853.4|45813.4|45847.8|45807.8|45853.4|45813.4|45847.8|45807.8|2
1646364110000|2022-03-04 03:21:50|45842.8|45802.8|45842.8|45802.8|45842.8|45802.8|45842.8|45802.8|0
1646364120000|2022-03-04 03:22:00|45842.2|45802.2|45837.8|45797.8|45842.2|45802.2|45837.8|45797.8|2
1646364140000|2022-03-04 03:22:20|45833.4|45793.4|45827.2|45787.2|45833.4|45793.4|45827.2|45787.2|4
1646364150000|2022-03-04 03:22:30|45827.8|45787.8|45827.8|45787.8|45827.8|45787.8|45827.8|45787.8|0
1646364170000|2022-03-04 03:22:50|||||||||3
1646364180000|2022-03-04 03:23:00|45832.8|45792.8|45837.8|45797.8|45837.8|45797.8|45832.8|45792.8|0
1646364190000|2022-03-04 03:23:10|45837.2|45797.2|45837.2|45797.2|45837.2|45797.2|45837.2|45797.2|0
1646364200000|2022-03-04 03:23:20|45832.8|45792.8|45827.8|45787.8|45832.8|45792.8|45827.8|45787.8|2
1646364210000|2022-03-04 03:23:30|45832.2|45792.2|45827.8|45787.8|45832.2|45792.2|45827.8|45787.8|0
1646364220000|2022-03-04 03:23:40|||||||||1
1646364240000|2022-03-04 03:24:00|45823.4|45783.4|45827.2|45787.2|45827.2|45787.2|45812.8|45772.8|5
1646364250000|2022-03-04 03:24:10|||||||||1
1646364270000|2022-03-04 03:24:30|45827.8|45787.8|45827.8|45787.8|45832.2|45792.2|45827.8|45787.8|0
1646364280000|2022-03-04 03:24:40|45828.4|45788.4|45827.8|45787.8|45837.2|45797.2|45827.8|45787.8|6
1646364290000|2022-03-04 03:24:50|45832.2|45792.2|45837.2|45797.2|45837.2|45797.2|45832.2|45792.2|1
1646364300000|2022-03-04 03:25:00|||||||||1
1646364320000|2022-03-04 03:25:20|45832.8|45792.8|45837.2|45797.2|45837.2|45797.2|45832.2|45792.2|0
1646364330000|2022-03-04 03:25:30|45832.2|45792.2|45827.8|45787.8|45832.2|45792.2|45827.8|45787.8|1
1646364340000|2022-03-04 03:25:40|45832.2|45792.2|45832.8|45792.8|45832.8|45792.8|45832.2|45792.2|0
1646364350000|2022-03-04 03:25:50|45828.4|45788.4|45827.8|45787.8|45828.4|45788.4|45827.8|45787.8|0
1646364360000|2022-03-04 03:26:00|||||||||1
1646364380000|2022-03-04 03:26:20|45823.4|45783.4|45827.2|45787.2|45827.2|45787.2|45812.8|45772.8|2
1646364390000|2022-03-04 03:26:30|45822.8|45782.8|45827.2|45787.2|45827.2|45787.2|45822.2|45782.2|2
1646364410000|2022-03-04 03:26:50|45822.2|45782.2|45822.2|45782.2|45822.2|45782.2|45822.2|45782.2|4
1646364420000|2022-03-04 03:27:00|45807.8|45767.8|45822.2|45782.2|45822.2|45782.2|45807.8|45767.8|7
1646364430000|2022-03-04 03:27:10|45812.2|45772.2|45827.2|45787.2|45827.2|45787.2|45812.2|45772.2|10
1646364440000|2022-03-04 03:27:20|45827.8|45787.8|45832.2|45792.2|45832.2|45792.2|45827.8|45787.8|2
1646364450000|2022-03-04 03:27:30|45827.8|45787.8|45827.2|45787.2|45827.8|45787.8|45827.2|45787.2|1
1646364460000|2022-03-04 03:27:40|45822.2|45782.2|45807.8|45767.8|45822.2|45782.2|45807.8|45767.8|6
1646364470000|2022-03-04 03:27:50|45807.2|45767.2|45807.2|45767.2|45807.2|45767.2|45807.2|45767.2|11
1646364480000|2022-03-04 03:28:00|45806.6|45766.6|45807.2|45767.2|45807.2|45767.2|45806.6|45766.6|0
1646364490000|2022-03-04 03:28:10|45816.6|45776.6|45812.2|45772.2|45816.6|45776.6|45812.2|45772.2|2
1646364500000|2022-03-04 03:28:20|45807.8|45767.8|45807.2|45767.2|45807.8|45767.8|45807.2|45767.2|0
1646364520000|2022-03-04 03:28:40|45816.6|45776.6|45816.6|45776.6|45816.6|45776.6|45816.6|45776.6|2
1646364540000|2022-03-04 03:29:00|45817.2|45777.2|45817.2|45777.2|45817.2|45777.2|45817.2|45777.2|0
1646364550000|2022-03-04 03:29:10|45816.6|45776.6|45817.2|45777.2|45817.2|45777.2|45812.2|45772.2|1
1646364560000|2022-03-04 03:29:20|45811.6|45771.6|45817.2|45777.2|45817.2|45777.2|45811.6|45771.6|0
1646364580000|2022-03-04 03:29:40|||||||||1
1646364590000|2022-03-04 03:29:50|45812.8|45772.8|45807.2|45767.2|45812.8|45772.8|45807.2|45767.2|0
1646364610000|2022-03-04 03:30:10|45812.2|45772.2|45797.8|45757.8|45812.2|45772.2|45797.8|45757.8|2
1646364640000|2022-03-04 03:30:40|45787.2|45747.2|45792.2|45752.2|45792.2|45752.2|45787.2|45747.2|1
1646364650000|2022-03-04 03:30:50|45787.2|45747.2|45792.2|45752.2|45792.2|45752.2|45787.2|45747.2|0
1646364660000|2022-03-04 03:31:00|45787.2|45747.2|45787.2|45747.2|45787.2|45747.2|45787.2|45747.2|0
1646364670000|2022-03-04 03:31:10|45791.6|45751.6|45787.2|45747.2|45796.6|45756.6|45787.2|45747.2|0
1646364680000|2022-03-04 03:31:20|45782.8|45742.8|45777.2|45737.2|45786.6|45746.6|45777.2|45737.2|0
1646364690000|2022-03-04 03:31:30|45776.6|45736.6|45776.6|45736.6|45776.6|45736.6|45776.6|45736.6|0
1646364700000|2022-03-04 03:31:40|45777.2|45737.2|45772.2|45732.2|45777.2|45737.2|45772.2|45732.2|0
1646364710000|2022-03-04 03:31:50|45757.8|45717.8|45777.2|45737.2|45777.2|45737.2|45757.8|45717.8|5
1646364720000|2022-03-04 03:32:00|45772.2|45732.2|45757.8|45717.8|45772.2|45732.2|45757.8|45717.8|7
1646364730000|2022-03-04 03:32:10|45758.3|45718.3|45777.2|45737.2|45777.2|45737.2|45758.3|45718.3|5
1646364740000|2022-03-04 03:32:20|45767.8|45727.8|45767.2|45727.2|45767.8|45727.8|45767.2|45727.2|3
1646364750000|2022-03-04 03:32:30|45758.3|45718.3|45757.2|45717.2|45758.3|45718.3|45757.2|45717.2|3
1646364760000|2022-03-04 03:32:40|||||||||1
1646364770000|2022-03-04 03:32:50|45756.6|45716.6|45757.7|45717.7|45766.6|45726.6|45756.6|45716.6|2
1646364780000|2022-03-04 03:33:00|45757.2|45717.2|45757.1|45717.1|45757.2|45717.2|45742.2|45702.2|2
1646364790000|2022-03-04 03:33:10|45751.6|45711.6|45747.1|45707.1|45751.6|45711.6|45747.1|45707.1|2
1646364800000|2022-03-04 03:33:20|45742.7|45702.7|45732.1|45692.1|45742.7|45702.7|45732.1|45692.1|1
1646364810000|2022-03-04 03:33:30|45727.1|45687.1|45737.1|45697.1|45737.1|45697.1|45727.1|45687.1|0
1646364840000|2022-03-04 03:34:00|45732.7|45692.7|45745.9|45705.9|45746.5|45706.5|45732.7|45692.7|2
1646364850000|2022-03-04 03:34:10|45746.5|45706.5|45746.5|45706.5|45747.1|45707.1|45742.1|45702.1|1
1646364920000|2022-03-04 03:35:20|45750.9|45710.9|45750.9|45710.9|45750.9|45710.9|45750.9|45710.9|0
1646364930000|2022-03-04 03:35:30|45751.5|45711.5|45756.5|45716.5|45756.5|45716.5|45751.5|45711.5|1
1646364940000|2022-03-04 03:35:40|45757.1|45717.1|45752.1|45712.1|45757.1|45717.1|45752.1|45712.1|1
1646364950000|2022-03-04 03:35:50|45752.7|45712.7|45737.1|45697.1|45752.7|45712.7|45737.1|45697.1|0
1646364970000|2022-03-04 03:36:10|45746.5|45706.5|45746.5|45706.5|45746.5|45706.5|45746.5|45706.5|0
1646364980000|2022-03-04 03:36:20|45747.1|45707.1|45737.1|45697.1|45747.1|45707.1|45737.1|45697.1|0
1646364990000|2022-03-04 03:36:30|45741.5|45701.5|45741.5|45701.5|45741.5|45701.5|45741.5|45701.5|1
1646365000000|2022-03-04 03:36:40|45742.1|45702.1|45747.1|45707.1|45747.1|45707.1|45737.1|45697.1|2
1646365020000|2022-03-04 03:37:00|45742.7|45702.7|45717.7|45677.7|45742.7|45702.7|45717.7|45677.7|4
1646365040000|2022-03-04 03:37:20|45723.3|45683.3|45727.1|45687.1|45732.1|45692.1|45723.3|45683.3|2
1646365050000|2022-03-04 03:37:30|45722.7|45682.7|45727.7|45687.7|45727.7|45687.7|45722.1|45682.1|0
1646365060000|2022-03-04 03:37:40|45727.1|45687.1|45727.1|45687.1|45727.1|45687.1|45722.7|45682.7|0
1646365080000|2022-03-04 03:38:00|45727.7|45687.7|45727.7|45687.7|45727.7|45687.7|45727.7|45687.7|0
1646365090000|2022-03-04 03:38:10|45722.7|45682.7|45717.7|45677.7|45722.7|45682.7|45717.7|45677.7|0
1646365100000|2022-03-04 03:38:20|45718.3|45678.3|45727.1|45687.1|45727.7|45687.7|45718.3|45678.3|4
1646365110000|2022-03-04 03:38:30|45727.7|45687.7|45727.7|45687.7|45727.7|45687.7|45727.7|45687.7|0
1646365150000|2022-03-04 03:39:10|45747.1|45707.1|45747.1|45707.1|45747.1|45707.1|45747.1|45707.1|1
1646365170000|2022-03-04 03:39:30|45747.7|45707.7|45747.7|45707.7|45747.7|45707.7|45747.7|45707.7|0
1646365180000|2022-03-04 03:39:40|45752.1|45712.1|45752.1|45712.1|45752.1|45712.1|45752.1|45712.1|0
1646365220000|2022-03-04 03:40:20|45747.1|45707.1|45747.1|45707.1|45747.1|45707.1|45747.1|45707.1|0
1646365240000|2022-03-04 03:40:40|45737.1|45697.1|45737.1|45697.1|45737.1|45697.1|45737.1|45697.1|1
1646365250000|2022-03-04 03:40:50|45747.1|45707.1|45747.7|45707.7|45747.7|45707.7|45747.1|45707.1|1
1646365260000|2022-03-04 03:41:00|45747.1|45707.1|45747.7|45707.7|45747.7|45707.7|45747.1|45707.1|0
1646365270000|2022-03-04 03:41:10|45747.1|45707.1|45747.1|45707.1|45752.1|45712.1|45747.1|45707.1|0
1646365320000|2022-03-04 03:42:00|45737.7|45697.7|45737.7|45697.7|45737.7|45697.7|45737.7|45697.7|1
1646365340000|2022-03-04 03:42:20|45737.1|45697.1|45747.1|45707.1|45747.1|45707.1|45737.1|45697.1|4
1646365360000|2022-03-04 03:42:40|45747.7|45707.7|45747.7|45707.7|45747.7|45707.7|45747.1|45707.1|0
1646365370000|2022-03-04 03:42:50|45747.1|45707.1|45747.1|45707.1|45747.7|45707.7|45747.1|45707.1|0
1646365380000|2022-03-04 03:43:00|45738.3|45698.3|45737.1|45697.1|45738.3|45698.3|45737.1|45697.1|0
1646365390000|2022-03-04 03:43:10|45732.7|45692.7|45732.1|45692.1|45732.7|45692.7|45732.1|45692.1|0
1646365400000|2022-03-04 03:43:20|45727.1|45687.1|45727.1|45687.1|45727.1|45687.1|45727.1|45687.1|1
1646365420000|2022-03-04 03:43:40|45722.7|45682.7|45747.1|45707.1|45747.1|45707.1|45722.7|45682.7|5
1646365430000|2022-03-04 03:43:50|||||||||1
1646365450000|2022-03-04 03:44:10|45762.1|45722.1|45762.1|45722.1|45762.1|45722.1|45762.1|45722.1|1
1646365480000|2022-03-04 03:44:40|45767.7|45727.7|45782.1|45742.1|45782.1|45742.1|45767.1|45727.1|5
1646365510000|2022-03-04 03:45:10|45787.1|45747.1|45787.1|45747.1|45787.1|45747.1|45787.1|45747.1|1
1646365540000|2022-03-04 03:45:40|45787|45747|45787|45747|45787|45747|45787|45747|0
1646365550000|2022-03-04 03:45:50|45792|45752|45797|45757|45797|45757|45792|45752|1
1646365570000|2022-03-04 03:46:10|45801.4|45761.4|45802|45762|45802|45762|45801.4|45761.4|0
1646365580000|2022-03-04 03:46:20|45806.4|45766.4|45806.4|45766.4|45806.4|45766.4|45806.4|45766.4|0
1646365600000|2022-03-04 03:46:40|45817|45777|45817|45777|45817|45777|45817|45777|1
1646365610000|2022-03-04 03:46:50|45797.6|45757.6|45792.6|45752.6|45797.6|45757.6|45792.6|45752.6|5
1646365620000|2022-03-04 03:47:00|45792|45752|45777.6|45737.6|45792|45752|45777.6|45737.6|2
1646365630000|2022-03-04 03:47:10|45786.4|45746.4|45787.6|45747.6|45787.6|45747.6|45782|45742|2
1646365640000|2022-03-04 03:47:20|45792|45752|45792|45752|45792|45752|45792|45752|3
1646365650000|2022-03-04 03:47:30|45796.4|45756.4|45797|45757|45797|45757|45796.4|45756.4|0
1646365710000|2022-03-04 03:48:30|||||||||1
1646365720000|2022-03-04 03:48:40|45787|45747|45787|45747|45787|45747|45787|45747|2
1646365730000|2022-03-04 03:48:50|45777.6|45737.6|45777.6|45737.6|45777.6|45737.6|45777.6|45737.6|0
1646365750000|2022-03-04 03:49:10|45778.2|45738.2|45782.6|45742.6|45782.6|45742.6|45778.2|45738.2|0
1646365770000|2022-03-04 03:49:30|45777.6|45737.6|45777.6|45737.6|45777.6|45737.6|45777.6|45737.6|0
1646365780000|2022-03-04 03:49:40|45773.2|45733.2|45767|45727|45773.2|45733.2|45767|45727|0
1646365800000|2022-03-04 03:50:00|45747.6|45707.6|45747.6|45707.6|45747.6|45707.6|45747.6|45707.6|1
1646365840000|2022-03-04 03:50:40|45748.2|45708.2|45757|45717|45757|45717|45748.2|45708.2|4
1646365850000|2022-03-04 03:50:50|45762|45722|45767.6|45727.6|45767.6|45727.6|45762|45722|0
1646365870000|2022-03-04 03:51:10|45767|45727|45767|45727|45767|45727|45767|45727|0
1646365880000|2022-03-04 03:51:20|45767.6|45727.6|45767.6|45727.6|45767.6|45727.6|45767.6|45727.6|0
1646365890000|2022-03-04 03:51:30|45762|45722|45762|45722|45762|45722|45762|45722|0
1646365920000|2022-03-04 03:52:00|45757|45717|45757|45717|45757|45717|45757|45717|0
1646365930000|2022-03-04 03:52:10|45752.6|45712.6|45752.6|45712.6|45752.6|45712.6|45752.6|45712.6|0
1646365940000|2022-03-04 03:52:20|45748.2|45708.2|45747.6|45707.6|45748.2|45708.2|45747.6|45707.6|0
1646365960000|2022-03-04 03:52:40|45752|45712|45757.6|45717.6|45757.6|45717.6|45752|45712|0
1646365990000|2022-03-04 03:53:10|45757|45717|45757|45717|45757|45717|45757|45717|0
1646366010000|2022-03-04 03:53:30|45757.6|45717.6|45767|45727|45767|45727|45757.6|45717.6|0
1646366060000|2022-03-04 03:54:20|45762.6|45722.6|45758.2|45718.2|45762.6|45722.6|45758.2|45718.2|0
1646366070000|2022-03-04 03:54:30|45753.8|45713.8|45753.8|45713.8|45753.8|45713.8|45753.8|45713.8|0
1646366080000|2022-03-04 03:54:40|45753.2|45713.2|45753.2|45713.2|45753.2|45713.2|45753.2|45713.2|0
1646366100000|2022-03-04 03:55:00|45748.8|45708.8|45748.8|45708.8|45748.8|45708.8|45748.8|45708.8|0
1646366120000|2022-03-04 03:55:20|45749.4|45709.4|45745|45705|45749.4|45709.4|45745|45705|0
1646366150000|2022-03-04 03:55:50|45749.4|45709.4|45753.8|45713.8|45753.8|45713.8|45749.4|45709.4|0
1646366160000|2022-03-04 03:56:00|45749.4|45709.4|45749.4|45709.4|45749.4|45709.4|45749.4|45709.4|1
1646366200000|2022-03-04 03:56:40|45749.3|45709.3|45749.3|45709.3|45749.3|45709.3|45749.3|45709.3|0
1646366220000|2022-03-04 03:57:00|45744.9|45704.9|45733.7|45693.7|45744.9|45704.9|45733.7|45693.7|0
1646366230000|2022-03-04 03:57:10|45729.3|45689.3|45723.7|45683.7|45729.3|45689.3|45719.3|45679.3|1
1646366240000|2022-03-04 03:57:20|45724.3|45684.3|45748.1|45708.1|45748.1|45708.1|45724.3|45684.3|7
1646366250000|2022-03-04 03:57:30|45743.7|45703.7|45743.1|45703.1|45743.7|45703.7|45743.1|45703.1|0
1646366260000|2022-03-04 03:57:40|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|0
1646366290000|2022-03-04 03:58:10|45738.1|45698.1|45738.1|45698.1|45738.1|45698.1|45738.1|45698.1|1
1646366310000|2022-03-04 03:58:30|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|1
1646366320000|2022-03-04 03:58:40|45738.1|45698.1|45746.9|45706.9|45747.5|45707.5|45738.1|45698.1|1
1646366330000|2022-03-04 03:58:50|45747.5|45707.5|45747.5|45707.5|45747.5|45707.5|45747.5|45707.5|0
1646366340000|2022-03-04 03:59:00|45748.1|45708.1|45748.1|45708.1|45748.1|45708.1|45748.1|45708.1|0
1646366350000|2022-03-04 03:59:10|45752.5|45712.5|45757.5|45717.5|45757.5|45717.5|45752.5|45712.5|0
1646366380000|2022-03-04 03:59:40|45756.9|45716.9|45756.9|45716.9|45756.9|45716.9|45756.9|45716.9|0
1646366400000|2022-03-04 04:00:00|45766.9|45726.9|45767.5|45727.5|45767.5|45727.5|45766.9|45726.9|1
1646366430000|2022-03-04 04:00:30|45776.9|45736.9|45766.9|45726.9|45776.9|45736.9|45766.9|45726.9|3
1646366450000|2022-03-04 04:00:50|45776.3|45736.3|45776.9|45736.9|45776.9|45736.9|45776.3|45736.3|1
1646366480000|2022-03-04 04:01:20|||||||||1
1646366510000|2022-03-04 04:01:50|45772.5|45732.5|45776.9|45736.9|45776.9|45736.9|45772.5|45732.5|1
1646366520000|2022-03-04 04:02:00|45781.3|45741.3|45786.3|45746.3|45786.3|45746.3|45781.3|45741.3|1
1646366530000|2022-03-04 04:02:10|45786.9|45746.9|45786.9|45746.9|45786.9|45746.9|45786.9|45746.9|0
1646366560000|2022-03-04 04:02:40|45782.5|45742.5|45786.9|45746.9|45786.9|45746.9|45782.5|45742.5|1
1646366570000|2022-03-04 04:02:50|45791.3|45751.3|45806.3|45766.3|45806.3|45766.3|45791.3|45751.3|1
1646366610000|2022-03-04 04:03:30|45797.5|45757.5|45796.3|45756.3|45797.5|45757.5|45796.3|45756.3|2
1646366630000|2022-03-04 04:03:50|45796.9|45756.9|45796.9|45756.9|45796.9|45756.9|45796.9|45756.9|0
1646366660000|2022-03-04 04:04:20|45801.9|45761.9|45806.9|45766.9|45806.9|45766.9|45801.9|45761.9|0
1646366670000|2022-03-04 04:04:30|45806.3|45766.3|45806.3|45766.3|45806.3|45766.3|45806.3|45766.3|0
1646366680000|2022-03-04 04:04:40|45806.9|45766.9|45801.9|45761.9|45806.9|45766.9|45801.9|45761.9|0
1646366690000|2022-03-04 04:04:50|45806.9|45766.9|45806.9|45766.9|45806.9|45766.9|45806.9|45766.9|1
1646366710000|2022-03-04 04:05:10|45811.3|45771.3|45816.3|45776.3|45816.3|45776.3|45806.9|45766.9|3
1646366720000|2022-03-04 04:05:20|45806.9|45766.9|45806.9|45766.9|45806.9|45766.9|45806.9|45766.9|1
1646366730000|2022-03-04 04:05:30|45816.3|45776.3|45816.3|45776.3|45816.3|45776.3|45816.3|45776.3|2
1646366740000|2022-03-04 04:05:40|45806.9|45766.9|45806.9|45766.9|45806.9|45766.9|45806.9|45766.9|0
1646366750000|2022-03-04 04:05:50|45811.3|45771.3|45815.7|45775.7|45815.7|45775.7|45806.9|45766.9|2
1646366760000|2022-03-04 04:06:00|45816.3|45776.3|45811.3|45771.3|45821.3|45781.3|45811.3|45771.3|9
1646366770000|2022-03-04 04:06:10|45815.7|45775.7|45820.7|45780.7|45820.7|45780.7|45815.7|45775.7|0
1646366780000|2022-03-04 04:06:20|45830.7|45790.7|45826.3|45786.3|45836.3|45796.3|45826.3|45786.3|3
1646366790000|2022-03-04 04:06:30|45826.9|45786.9|45836.3|45796.3|45836.3|45796.3|45826.3|45786.3|2
1646366800000|2022-03-04 04:06:40|45830.7|45790.7|45835.7|45795.7|45836.3|45796.3|45830.7|45790.7|1
1646366810000|2022-03-04 04:06:50|45836.3|45796.3|45835.7|45795.7|45836.3|45796.3|45835.7|45795.7|0
1646366820000|2022-03-04 04:07:00|45831.3|45791.3|45831.3|45791.3|45831.3|45791.3|45831.3|45791.3|2
1646366840000|2022-03-04 04:07:20|45835.7|45795.7|45836.3|45796.3|45841.3|45801.3|45835.7|45795.7|1
1646366850000|2022-03-04 04:07:30|45835.7|45795.7|45836.3|45796.3|45836.3|45796.3|45826.3|45786.3|1
1646366870000|2022-03-04 04:07:50|45830.7|45790.7|45836.3|45796.3|45836.3|45796.3|45830.7|45790.7|2
1646366880000|2022-03-04 04:08:00|45830.7|45790.7|45835.1|45795.1|45835.1|45795.1|45830.7|45790.7|0
1646366890000|2022-03-04 04:08:10|45831.3|45791.3|45831.3|45791.3|45831.3|45791.3|45826.3|45786.3|0
1646366900000|2022-03-04 04:08:20|||||||||1
1646366910000|2022-03-04 04:08:30|45826.9|45786.9|45826.3|45786.3|45826.9|45786.9|45826.3|45786.3|0
1646366920000|2022-03-04 04:08:40|45817.5|45777.5|45815.7|45775.7|45817.5|45777.5|45815.7|45775.7|3
1646366930000|2022-03-04 04:08:50|45816.3|45776.3|45820.7|45780.7|45820.7|45780.7|45816.3|45776.3|0
1646366940000|2022-03-04 04:09:00|45821.3|45781.3|45816.3|45776.3|45826.3|45786.3|45816.3|45776.3|0
1646366950000|2022-03-04 04:09:10|||||||||1
1646366970000|2022-03-04 04:09:30|45815.7|45775.7|45816.3|45776.3|45816.3|45776.3|45815.7|45775.7|2
1646366980000|2022-03-04 04:09:40|45815.7|45775.7|45815.7|45775.7|45816.3|45776.3|45815.7|45775.7|1
1646367010000|2022-03-04 04:10:10|45811.3|45771.3|45811.3|45771.3|45811.3|45771.3|45811.3|45771.3|3
1646367030000|2022-03-04 04:10:30|45811.2|45771.2|45811.2|45771.2|45811.2|45771.2|45811.2|45771.2|1
1646367200000|2022-03-04 04:13:20|45806.8|45766.8|45806.8|45766.8|45806.8|45766.8|45806.8|45766.8|0
1646367360000|2022-03-04 04:16:00|45798|45758|45797.4|45757.4|45798|45758|45797.4|45757.4|1
1646367370000|2022-03-04 04:16:10|45801.8|45761.8|45806.8|45766.8|45816.2|45776.2|45801.8|45761.8|2
1646367380000|2022-03-04 04:16:20|45806.2|45766.2|45806.2|45766.2|45806.2|45766.2|45806.2|45766.2|0
1646367390000|2022-03-04 04:16:30|45806.8|45766.8|45806.2|45766.2|45815.6|45775.6|45806.2|45766.2|1
1646367460000|2022-03-04 04:17:40|45805.6|45765.6|45806.2|45766.2|45806.2|45766.2|45805.6|45765.6|0
1646367470000|2022-03-04 04:17:50|45805.6|45765.6|45805.6|45765.6|45805.6|45765.6|45805.6|45765.6|0
1646367490000|2022-03-04 04:18:10|45796.2|45756.2|45796.2|45756.2|45796.2|45756.2|45796.2|45756.2|1
1646367520000|2022-03-04 04:18:40|45795.6|45755.6|45796.2|45756.2|45796.2|45756.2|45795.6|45755.6|1
1646367540000|2022-03-04 04:19:00|45795.6|45755.6|45795.6|45755.6|45795.6|45755.6|45795.6|45755.6|0
1646367560000|2022-03-04 04:19:20|45790.6|45750.6|45790.6|45750.6|45790.6|45750.6|45790.6|45750.6|1
1646367580000|2022-03-04 04:19:40|45795.6|45755.6|45795.6|45755.6|45795.6|45755.6|45795.6|45755.6|0
1646367600000|2022-03-04 04:20:00|||||||||2
1646367630000|2022-03-04 04:20:30|45804.4|45764.4|45804.4|45764.4|45804.4|45764.4|45804.4|45764.4|15
1646367640000|2022-03-04 04:20:40|45805|45765|45814.4|45774.4|45814.4|45774.4|45805|45765|1
1646367660000|2022-03-04 04:21:00|45804.4|45764.4|45804.4|45764.4|45804.4|45764.4|45804.4|45764.4|3
1646367670000|2022-03-04 04:21:10|45796.2|45756.2|45795.6|45755.6|45796.2|45756.2|45795.6|45755.6|0
1646367680000|2022-03-04 04:21:20|45800|45760|45795.6|45755.6|45800|45760|45795.6|45755.6|0
1646367760000|2022-03-04 04:22:40|45795|45755|45795|45755|45795|45755|45795|45755|0
1646367770000|2022-03-04 04:22:50|45795.6|45755.6|45795.6|45755.6|45795.6|45755.6|45795.6|45755.6|0
1646367780000|2022-03-04 04:23:00|45791.1|45751.1|45785.5|45745.5|45795.6|45755.6|45780.5|45740.5|1
1646367810000|2022-03-04 04:23:30|45784.9|45744.9|45784.9|45744.9|45784.9|45744.9|45784.9|45744.9|0
1646367870000|2022-03-04 04:24:30|45780.5|45740.5|45784.9|45744.9|45784.9|45744.9|45780.5|45740.5|0
1646367880000|2022-03-04 04:24:40|45789.9|45749.9|45795.5|45755.5|45795.5|45755.5|45789.9|45749.9|0
1646367960000|2022-03-04 04:26:00|45791.1|45751.1|45786.1|45746.1|45795.5|45755.5|45786.1|45746.1|1
1646367970000|2022-03-04 04:26:10|45785.5|45745.5|45785.5|45745.5|45785.5|45745.5|45785.5|45745.5|0
1646368010000|2022-03-04 04:26:50|45789.9|45749.9|45789.9|45749.9|45789.9|45749.9|45789.9|45749.9|1
1646368050000|2022-03-04 04:27:30|45794.3|45754.3|45785.5|45745.5|45794.3|45754.3|45785.5|45745.5|0
1646368120000|2022-03-04 04:28:40|45789.9|45749.9|45804.3|45764.3|45804.3|45764.3|45789.9|45749.9|1
1646368140000|2022-03-04 04:29:00|45794.9|45754.9|45799.9|45759.9|45799.9|45759.9|45794.9|45754.9|1
1646368190000|2022-03-04 04:29:50|45795.5|45755.5|45795.5|45755.5|45795.5|45755.5|45795.5|45755.5|0
1646368200000|2022-03-04 04:30:00|45794.3|45754.3|45794.3|45754.3|45794.3|45754.3|45794.3|45754.3|0
1646368290000|2022-03-04 04:31:30|45789.9|45749.9|45789.9|45749.9|45789.9|45749.9|45789.9|45749.9|0
1646368310000|2022-03-04 04:31:50|45785.5|45745.5|45789.9|45749.9|45789.9|45749.9|45785.5|45745.5|0
1646368330000|2022-03-04 04:32:10|45794.3|45754.3|45794.3|45754.3|45794.3|45754.3|45794.3|45754.3|0
1646368350000|2022-03-04 04:32:30|45789.9|45749.9|45789.9|45749.9|45789.9|45749.9|45789.9|45749.9|0
1646368370000|2022-03-04 04:32:50|45785.5|45745.5|45765.5|45725.5|45785.5|45745.5|45765.5|45725.5|0
1646368420000|2022-03-04 04:33:40|45755.5|45715.5|45755.5|45715.5|45755.5|45715.5|45755.5|45715.5|0
1646368490000|2022-03-04 04:34:50|45751.1|45711.1|45754.9|45714.9|45754.9|45714.9|45751.1|45711.1|0
1646368500000|2022-03-04 04:35:00|45755.5|45715.5|45755.5|45715.5|45755.5|45715.5|45755.5|45715.5|0
1646368530000|2022-03-04 04:35:30|45755.4|45715.4|45755.4|45715.4|45755.4|45715.4|45755.4|45715.4|0
1646368570000|2022-03-04 04:36:10|45754.8|45714.8|45754.8|45714.8|45754.8|45714.8|45754.8|45714.8|0
1646368590000|2022-03-04 04:36:30|45754.2|45714.2|45754.2|45714.2|45754.2|45714.2|45754.2|45714.2|0
1646368610000|2022-03-04 04:36:50|45755.4|45715.4|45765.4|45725.4|45765.4|45725.4|45755.4|45715.4|1
1646368680000|2022-03-04 04:38:00|45764.8|45724.8|45764.8|45724.8|45764.8|45724.8|45764.8|45724.8|0
1646368820000|2022-03-04 04:40:20|45765.4|45725.4|45764.2|45724.2|45765.4|45725.4|45764.2|45724.2|2
1646368830000|2022-03-04 04:40:30|45764.8|45724.8|45764.8|45724.8|45764.8|45724.8|45764.8|45724.8|0
1646368960000|2022-03-04 04:42:40|45760.4|45720.4|45759.8|45719.8|45760.4|45720.4|45759.8|45719.8|0
1646368970000|2022-03-04 04:42:50|45764.2|45724.2|45764.2|45724.2|45764.2|45724.2|45764.2|45724.2|0
1646368980000|2022-03-04 04:43:00|45765.4|45725.4|45765.4|45725.4|45765.4|45725.4|45765.4|45725.4|0
1646369000000|2022-03-04 04:43:20|45761|45721|45764.2|45724.2|45764.8|45724.8|45759.8|45719.8|1
1646369020000|2022-03-04 04:43:40|45759.8|45719.8|45759.8|45719.8|45759.8|45719.8|45759.8|45719.8|0
1646369060000|2022-03-04 04:44:20|45755.4|45715.4|45751|45711|45755.4|45715.4|45751|45711|2
1646369080000|2022-03-04 04:44:40|45742.2|45702.2|45740.4|45700.4|45742.2|45702.2|45740.4|45700.4|3
1646369090000|2022-03-04 04:44:50|45749.8|45709.8|45746|45706|45755.4|45715.4|45746|45706|3
1646369100000|2022-03-04 04:45:00|45754.8|45714.8|45746|45706|45754.8|45714.8|45746|45706|1
1646369110000|2022-03-04 04:45:10|45740.4|45700.4|45745.4|45705.4|45745.4|45705.4|45740.4|45700.4|1
1646369130000|2022-03-04 04:45:30|45741|45701|45740.4|45700.4|45741|45701|45740.4|45700.4|0
1646369140000|2022-03-04 04:45:40|45745.4|45705.4|45740.4|45700.4|45745.4|45705.4|45740.4|45700.4|5
1646369160000|2022-03-04 04:46:00|45736|45696|45740.4|45700.4|45740.4|45700.4|45736|45696|1
1646369180000|2022-03-04 04:46:20|45736|45696|45736|45696|45736|45696|45736|45696|0
1646369260000|2022-03-04 04:47:40|45735.9|45695.9|45735.9|45695.9|45735.9|45695.9|45735.9|45695.9|0
1646369290000|2022-03-04 04:48:10|45731.5|45691.5|45735.9|45695.9|45735.9|45695.9|45726.5|45686.5|2
1646369300000|2022-03-04 04:48:20|45745.3|45705.3|45745.3|45705.3|45745.3|45705.3|45745.3|45705.3|1
1646369310000|2022-03-04 04:48:30|45735.9|45695.9|45745.3|45705.3|45745.3|45705.3|45735.9|45695.9|0
1646369320000|2022-03-04 04:48:40|45750.3|45710.3|45750.3|45710.3|45750.3|45710.3|45750.3|45710.3|0
1646369340000|2022-03-04 04:49:00|45745.9|45705.9|45745.9|45705.9|45745.9|45705.9|45745.9|45705.9|2
1646369380000|2022-03-04 04:49:40|45754.7|45714.7|45755.3|45715.3|45755.3|45715.3|45754.7|45714.7|3
1646369400000|2022-03-04 04:50:00|45750.9|45710.9|45755.3|45715.3|45755.3|45715.3|45750.9|45710.9|1
1646369420000|2022-03-04 04:50:20|45750.9|45710.9|45755.3|45715.3|45755.3|45715.3|45750.9|45710.9|0
1646369430000|2022-03-04 04:50:30|45755.9|45715.9|45755.9|45715.9|45755.9|45715.9|45755.9|45715.9|0
1646369440000|2022-03-04 04:50:40|45755.3|45715.3|45755.3|45715.3|45755.3|45715.3|45755.3|45715.3|0
1646369500000|2022-03-04 04:51:40|45765.3|45725.3|45755.9|45715.9|45765.3|45725.3|45755.9|45715.9|0
1646369540000|2022-03-04 04:52:20|45756.5|45716.5|45756.5|45716.5|45756.5|45716.5|45756.5|45716.5|0
1646369550000|2022-03-04 04:52:30|45760.9|45720.9|45760.9|45720.9|45760.9|45720.9|45760.9|45720.9|0
1646369560000|2022-03-04 04:52:40|45765.3|45725.3|45765.3|45725.3|45765.3|45725.3|45760.9|45720.9|2
1646369590000|2022-03-04 04:53:10|45775.3|45735.3|45775.9|45735.9|45775.9|45735.9|45775.3|45735.3|3
1646369620000|2022-03-04 04:53:40|45775.3|45735.3|45775.3|45735.3|45775.3|45735.3|45775.3|45735.3|0
1646369650000|2022-03-04 04:54:10|45770.9|45730.9|45765.9|45725.9|45770.9|45730.9|45765.9|45725.9|0
1646369660000|2022-03-04 04:54:20|45770.9|45730.9|45775.9|45735.9|45775.9|45735.9|45770.9|45730.9|2
1646369710000|2022-03-04 04:55:10|45785.3|45745.3|45785.3|45745.3|45785.3|45745.3|45785.3|45745.3|2
1646369760000|2022-03-04 04:56:00|45780.3|45740.3|45785.3|45745.3|45785.3|45745.3|45780.3|45740.3|0
1646369790000|2022-03-04 04:56:30|45794.7|45754.7|45794.7|45754.7|45794.7|45754.7|45794.7|45754.7|0
1646369800000|2022-03-04 04:56:40|45785.9|45745.9|45785.9|45745.9|45785.9|45745.9|45785.9|45745.9|0
1646369810000|2022-03-04 04:56:50|45790.3|45750.3|45790.3|45750.3|45790.3|45750.3|45790.3|45750.3|0
1646369820000|2022-03-04 04:57:00|45794.7|45754.7|45794.7|45754.7|45794.7|45754.7|45794.7|45754.7|0
1646369830000|2022-03-04 04:57:10|45780.3|45740.3|45775.3|45735.3|45780.3|45740.3|45775.3|45735.3|5
1646369870000|2022-03-04 04:57:50|45780.9|45740.9|45780.9|45740.9|45780.9|45740.9|45780.9|45740.9|0
1646369880000|2022-03-04 04:58:00|45776.5|45736.5|45776.5|45736.5|45776.5|45736.5|45776.5|45736.5|4
1646369930000|2022-03-04 04:58:50|45772.1|45732.1|45772.1|45732.1|45772.1|45732.1|45772.1|45732.1|0
1646369940000|2022-03-04 04:59:00|45770.9|45730.9|45746.5|45706.5|45770.9|45730.9|45746.5|45706.5|3
1646369990000|2022-03-04 04:59:50|45750.9|45710.9|45755.2|45715.2|45755.2|45715.2|45750.9|45710.9|1
1646370000000|2022-03-04 05:00:00|45746.5|45706.5|45746.5|45706.5|45746.5|45706.5|45746.5|45706.5|0
1646370010000|2022-03-04 05:00:10|45746.4|45706.4|45746.4|45706.4|45746.4|45706.4|45746.4|45706.4|0
1646370050000|2022-03-04 05:00:50|45755.8|45715.8|45755.8|45715.8|45755.8|45715.8|45755.8|45715.8|2
1646370060000|2022-03-04 05:01:00|45755.2|45715.2|45755.2|45715.2|45755.2|45715.2|45755.2|45715.2|0
1646370110000|2022-03-04 05:01:50|45764.6|45724.6|45764.6|45724.6|45764.6|45724.6|45764.6|45724.6|0
1646370120000|2022-03-04 05:02:00|45765.8|45725.8|45765.8|45725.8|45765.8|45725.8|45765.8|45725.8|0
1646370140000|2022-03-04 05:02:20|45766.4|45726.4|45775.8|45735.8|45775.8|45735.8|45766.4|45726.4|0
1646370150000|2022-03-04 05:02:30|45775.2|45735.2|45770.8|45730.8|45775.2|45735.2|45770.8|45730.8|0
1646370160000|2022-03-04 05:02:40|45766.4|45726.4|45766.4|45726.4|45766.4|45726.4|45766.4|45726.4|0
1646370180000|2022-03-04 05:03:00|45765.8|45725.8|45765.8|45725.8|45765.8|45725.8|45765.8|45725.8|0
1646370190000|2022-03-04 05:03:10|45766.4|45726.4|45766.4|45726.4|45766.4|45726.4|45766.4|45726.4|0
1646370210000|2022-03-04 05:03:30|45765.8|45725.8|45765.8|45725.8|45765.8|45725.8|45765.8|45725.8|0
1646370250000|2022-03-04 05:04:10|45776.4|45736.4|45776.4|45736.4|45776.4|45736.4|45776.4|45736.4|0
1646370280000|2022-03-04 05:04:40|45780.8|45740.8|45785.8|45745.8|45785.8|45745.8|45780.8|45740.8|0
1646370310000|2022-03-04 05:05:10|45781.4|45741.4|45781.4|45741.4|45781.4|45741.4|45781.4|45741.4|0
1646370340000|2022-03-04 05:05:40|45785.8|45745.8|45781.4|45741.4|45785.8|45745.8|45781.4|45741.4|0
1646370350000|2022-03-04 05:05:50|45785.8|45745.8|45785.8|45745.8|45785.8|45745.8|45785.8|45745.8|0
1646370500000|2022-03-04 05:08:20|45794.6|45754.6|45795.2|45755.2|45795.2|45755.2|45794.6|45754.6|0
1646370520000|2022-03-04 05:08:40|45790.8|45750.8|45790.8|45750.8|45790.8|45750.8|45790.8|45750.8|0
1646370540000|2022-03-04 05:09:00|45795.2|45755.2|45795.2|45755.2|45795.2|45755.2|45795.2|45755.2|0
1646370590000|2022-03-04 05:09:50|45805.2|45765.2|45845.2|45805.2|45845.2|45805.2|45805.2|45765.2|8
1646370600000|2022-03-04 05:10:00|||||||||1
1646370620000|2022-03-04 05:10:20|45859|45819|45859.6|45819.6|45859.6|45819.6|45859|45819|4
1646370640000|2022-03-04 05:10:40|45874|45834|45869.6|45829.6|45874|45834|45869.6|45829.6|5
1646370650000|2022-03-04 05:10:50|45864.6|45824.6|45868.4|45828.4|45868.4|45828.4|45859|45819|2
1646370660000|2022-03-04 05:11:00|45869.6|45829.6|45835.2|45795.2|45869.6|45829.6|45835.2|45795.2|3
1646370670000|2022-03-04 05:11:10|45834.6|45794.6|45830.2|45790.2|45834.6|45794.6|45830.2|45790.2|1
1646370700000|2022-03-04 05:11:40|45830.8|45790.8|45830.8|45790.8|45830.8|45790.8|45830.8|45790.8|1
1646370720000|2022-03-04 05:12:00|45830.2|45790.2|45834.5|45794.5|45834.5|45794.5|45830.1|45790.1|0
1646370730000|2022-03-04 05:12:10|45835.1|45795.1|45858.3|45818.3|45858.3|45818.3|45830.8|45790.8|3
1646370740000|2022-03-04 05:12:20|45865.1|45825.1|45865.1|45825.1|45865.1|45825.1|45865.1|45825.1|0
1646370750000|2022-03-04 05:12:30|45869.5|45829.5|45869.5|45829.5|45873.9|45833.9|45869.5|45829.5|3
1646370760000|2022-03-04 05:12:40|45865.1|45825.1|45874.5|45834.5|45874.5|45834.5|45865.1|45825.1|2
1646370770000|2022-03-04 05:12:50|45873.9|45833.9|45873.9|45833.9|45874.5|45834.5|45873.9|45833.9|0
1646370780000|2022-03-04 05:13:00|45869.5|45829.5|45870.1|45830.1|45878.9|45838.9|45869.5|45829.5|5
1646370800000|2022-03-04 05:13:20|45865.1|45825.1|45865.1|45825.1|45865.1|45825.1|45865.1|45825.1|0
1646370810000|2022-03-04 05:13:30|45859.5|45819.5|45859.5|45819.5|45859.5|45819.5|45859.5|45819.5|3
1646370820000|2022-03-04 05:13:40|45873.3|45833.3|45912.7|45872.7|45912.7|45872.7|45873.3|45833.3|8
1646370840000|2022-03-04 05:14:00|45913.9|45873.9|45900.1|45860.1|45913.9|45873.9|45900.1|45860.1|1
1646370850000|2022-03-04 05:14:10|45899.5|45859.5|45899.5|45859.5|45899.5|45859.5|45899.5|45859.5|0
1646370860000|2022-03-04 05:14:20|||||||||1
1646370870000|2022-03-04 05:14:30|45903.9|45863.9|45903.9|45863.9|45903.9|45863.9|45903.9|45863.9|0
1646370890000|2022-03-04 05:14:50|45899.5|45859.5|45899.5|45859.5|45899.5|45859.5|45899.5|45859.5|2
1646370900000|2022-03-04 05:15:00|45903.9|45863.9|45904.5|45864.5|45904.5|45864.5|45903.9|45863.9|0
1646370910000|2022-03-04 05:15:10|45903.9|45863.9|45899.5|45859.5|45903.9|45863.9|45899.5|45859.5|0
1646370920000|2022-03-04 05:15:20|45894.5|45854.5|45894.5|45854.5|45894.5|45854.5|45894.5|45854.5|1
1646370940000|2022-03-04 05:15:40|||||||||1
1646370970000|2022-03-04 05:16:10|45890.1|45850.1|45890.1|45850.1|45890.1|45850.1|45890.1|45850.1|1
1646370990000|2022-03-04 05:16:30|45894.5|45854.5|45913.9|45873.9|45913.9|45873.9|45894.5|45854.5|1
1646371000000|2022-03-04 05:16:40|45909.5|45869.5|45909.5|45869.5|45909.5|45869.5|45909.5|45869.5|1
1646371010000|2022-03-04 05:16:50|45908.9|45868.9|45904.5|45864.5|45908.9|45868.9|45904.5|45864.5|0
1646371020000|2022-03-04 05:17:00|45899.5|45859.5|45895.1|45855.1|45899.5|45859.5|45895.1|45855.1|4
1646371030000|2022-03-04 05:17:10|45899.5|45859.5|45895.1|45855.1|45899.5|45859.5|45895.1|45855.1|3
1646371050000|2022-03-04 05:17:30|45894.5|45854.5|45894.5|45854.5|45894.5|45854.5|45894.5|45854.5|1
1646371070000|2022-03-04 05:17:50|45885.1|45845.1|45885.1|45845.1|45885.1|45845.1|45885.1|45845.1|2
1646371080000|2022-03-04 05:18:00|45883.9|45843.9|45866.3|45826.3|45883.9|45843.9|45866.3|45826.3|1
1646371090000|2022-03-04 05:18:10|45865.1|45825.1|45865.1|45825.1|45865.1|45825.1|45865.1|45825.1|0
1646371100000|2022-03-04 05:18:20|45870.1|45830.1|45870.1|45830.1|45870.1|45830.1|45870.1|45830.1|0
1646371110000|2022-03-04 05:18:30|45865.1|45825.1|45865.1|45825.1|45865.1|45825.1|45865.1|45825.1|2
1646371120000|2022-03-04 05:18:40|45870.1|45830.1|45893.9|45853.9|45893.9|45853.9|45870.1|45830.1|2
1646371130000|2022-03-04 05:18:50|45875.1|45835.1|45875.1|45835.1|45875.1|45835.1|45875.1|45835.1|11
1646371150000|2022-03-04 05:19:10|45870.7|45830.7|45869.5|45829.5|45870.7|45830.7|45865.1|45825.1|0
1646371160000|2022-03-04 05:19:20|45865.1|45825.1|45865.7|45825.7|45865.7|45825.7|45865.1|45825.1|1
1646371190000|2022-03-04 05:19:50|||||||||1
1646371200000|2022-03-04 05:20:00|45865.1|45825.1|45865.1|45825.1|45865.1|45825.1|45865.1|45825.1|0
1646371210000|2022-03-04 05:20:10|45864.5|45824.5|45860.7|45820.7|45865.1|45825.1|45860.7|45820.7|1
1646371240000|2022-03-04 05:20:40|||||||||1
1646371270000|2022-03-04 05:21:10|45856.3|45816.3|45855.1|45815.1|45856.3|45816.3|45855.1|45815.1|1
1646371290000|2022-03-04 05:21:30|45850.7|45810.7|45850.7|45810.7|45850.7|45810.7|45850.7|45810.7|1
1646371320000|2022-03-04 05:22:00|45845.7|45805.7|45840.7|45800.7|45845.7|45805.7|45840.7|45800.7|1
1646371330000|2022-03-04 05:22:10|45836.3|45796.3|45835.1|45795.1|45836.3|45796.3|45835.1|45795.1|0
1646371350000|2022-03-04 05:22:30|45835.7|45795.7|45848.9|45808.9|45848.9|45808.9|45835.1|45795.1|2
1646371360000|2022-03-04 05:22:40|45849.5|45809.5|45849.5|45809.5|45849.5|45809.5|45849.5|45809.5|0
1646371380000|2022-03-04 05:23:00|45844.5|45804.5|45844.5|45804.5|45844.5|45804.5|45844.5|45804.5|1
1646371400000|2022-03-04 05:23:20|||||||||1
1646371430000|2022-03-04 05:23:50|45835.1|45795.1|45835.1|45795.1|45835.1|45795.1|45835.1|45795.1|1
1646371450000|2022-03-04 05:24:10|45835|45795|45835|45795|45835|45795|45835|45795|0
1646371460000|2022-03-04 05:24:20|||||||||1
1646371470000|2022-03-04 05:24:30|45830.7|45790.7|45830.7|45790.7|45830.7|45790.7|45830.7|45790.7|2
1646371480000|2022-03-04 05:24:40|45830.6|45790.6|45835|45795|45835.6|45795.6|45830.6|45790.6|1
1646371510000|2022-03-04 05:25:10|||||||||1
1646371540000|2022-03-04 05:25:40|||||||||1
1646371550000|2022-03-04 05:25:50|45835.6|45795.6|45850.6|45810.6|45850.6|45810.6|45835|45795|1
1646371560000|2022-03-04 05:26:00|45855|45815|45846.2|45806.2|45855|45815|45846.2|45806.2|1
1646371590000|2022-03-04 05:26:30|45841.8|45801.8|45837.4|45797.4|45841.8|45801.8|45837.4|45797.4|1
1646371600000|2022-03-04 05:26:40|45836.2|45796.2|45841.2|45801.2|45841.2|45801.2|45836.2|45796.2|0
1646371620000|2022-03-04 05:27:00|45831.8|45791.8|45831.8|45791.8|45831.8|45791.8|45831.8|45791.8|1
1646371630000|2022-03-04 05:27:10|45831.2|45791.2|45831.8|45791.8|45831.8|45791.8|45831.2|45791.2|0
1646371640000|2022-03-04 05:27:20|45827.4|45787.4|45836.8|45796.8|45836.8|45796.8|45827.4|45787.4|0
1646371650000|2022-03-04 05:27:30|45832.4|45792.4|45832.4|45792.4|45832.4|45792.4|45832.4|45792.4|1
1646371660000|2022-03-04 05:27:40|45823.6|45783.6|45823|45783|45823.6|45783.6|45823|45783|4
1646371670000|2022-03-04 05:27:50|||||||||1
1646371690000|2022-03-04 05:28:10|45822.4|45782.4|45823|45783|45823|45783|45822.4|45782.4|0
1646371700000|2022-03-04 05:28:20|45827.4|45787.4|45827.4|45787.4|45827.4|45787.4|45827.4|45787.4|1
1646371710000|2022-03-04 05:28:30|45828|45788|45828|45788|45828|45788|45828|45788|0
1646371730000|2022-03-04 05:28:50|||||||||1
1646371740000|2022-03-04 05:29:00|45823|45783|45808|45768|45823|45783|45808|45768|4
1646371780000|2022-03-04 05:29:40|45792.4|45752.4|45792.4|45752.4|45792.4|45752.4|45792.4|45752.4|0
1646371800000|2022-03-04 05:30:00|45797.4|45757.4|45807.4|45767.4|45807.4|45767.4|45796.8|45756.8|4
1646371820000|2022-03-04 05:30:20|45816.2|45776.2|45816.2|45776.2|45816.2|45776.2|45816.2|45776.2|3
1646371830000|2022-03-04 05:30:30|45816.8|45776.8|45816.8|45776.8|45816.8|45776.8|45816.8|45776.8|0
1646371840000|2022-03-04 05:30:40|45812.4|45772.4|45812.4|45772.4|45812.4|45772.4|45812.4|45772.4|1
1646371850000|2022-03-04 05:30:50|45808|45768|45807.4|45767.4|45808|45768|45807.4|45767.4|0
1646371860000|2022-03-04 05:31:00|45806.8|45766.8|45786.2|45746.2|45806.8|45766.8|45786.2|45746.2|1
1646371880000|2022-03-04 05:31:20|45781.8|45741.8|45781.8|45741.8|45781.8|45741.8|45781.8|45741.8|0
1646371920000|2022-03-04 05:32:00|45761.2|45721.2|45760.6|45720.6|45761.2|45721.2|45760.6|45720.6|2
1646371930000|2022-03-04 05:32:10|45765|45725|45765.6|45725.6|45766.2|45726.2|45760.6|45720.6|1
1646371940000|2022-03-04 05:32:20|45794.4|45754.4|45793.8|45753.8|45794.4|45754.4|45793.8|45753.8|3
1646371980000|2022-03-04 05:33:00|45770.6|45730.6|45770|45730|45775|45735|45760.6|45720.6|4
1646372000000|2022-03-04 05:33:20|45769.4|45729.4|45769.4|45729.4|45769.4|45729.4|45769.4|45729.4|0
1646372010000|2022-03-04 05:33:30|45765|45725|45764.4|45724.4|45765|45725|45764.4|45724.4|0
1646372020000|2022-03-04 05:33:40|45760|45720|45750.6|45710.6|45760|45720|45750.6|45710.6|0
1646372030000|2022-03-04 05:33:50|45746.2|45706.2|45735.6|45695.6|45746.2|45706.2|45735.6|45695.6|0
1646372040000|2022-03-04 05:34:00|45730.6|45690.6|45733.8|45693.8|45733.8|45693.8|45730.6|45690.6|0
1646372050000|2022-03-04 05:34:10|45734.4|45694.4|45734.4|45694.4|45734.4|45694.4|45734.4|45694.4|0
1646372070000|2022-03-04 05:34:30|45733.8|45693.8|45734.4|45694.4|45734.4|45694.4|45733.8|45693.8|0
1646372080000|2022-03-04 05:34:40|45725|45685|45756.9|45716.9|45756.9|45716.9|45715|45675|20
1646372090000|2022-03-04 05:34:50|45761.3|45721.3|45756.9|45716.9|45761.9|45721.9|45756.9|45716.9|2
1646372100000|2022-03-04 05:35:00|45752.5|45712.5|45752.5|45712.5|45756.9|45716.9|45752.5|45712.5|0
1646372110000|2022-03-04 05:35:10|45756.9|45716.9|45756.9|45716.9|45756.9|45716.9|45752.5|45712.5|1
1646372120000|2022-03-04 05:35:20|45752.5|45712.5|45756.9|45716.9|45756.9|45716.9|45752.5|45712.5|0
1646372140000|2022-03-04 05:35:40|45761.9|45721.9|45756.9|45716.9|45761.9|45721.9|45752.5|45712.5|1
1646372150000|2022-03-04 05:35:50|45757.5|45717.5|45756.9|45716.9|45757.5|45717.5|45756.9|45716.9|0
1646372160000|2022-03-04 05:36:00|45752.5|45712.5|45756.9|45716.9|45757.5|45717.5|45752.5|45712.5|0
1646372170000|2022-03-04 05:36:10|45752.5|45712.5|45752.5|45712.5|45752.5|45712.5|45752.5|45712.5|0
1646372200000|2022-03-04 05:36:40|45748.1|45708.1|45712.5|45672.5|45752.5|45712.5|45712.5|45672.5|2
1646372210000|2022-03-04 05:36:50|45716.9|45676.9|45712.5|45672.5|45716.9|45676.9|45712.5|45672.5|0
1646372220000|2022-03-04 05:37:00|45716.9|45676.9|45688.1|45648.1|45716.9|45676.9|45688.1|45648.1|4
1646372230000|2022-03-04 05:37:10|45683.7|45643.7|45688.1|45648.1|45692.5|45652.5|45683.7|45643.7|3
1646372240000|2022-03-04 05:37:20|45692.5|45652.5|45692.5|45652.5|45692.5|45652.5|45688.1|45648.1|0
1646372250000|2022-03-04 05:37:30|45696.9|45656.9|45692.5|45652.5|45696.9|45656.9|45688.1|45648.1|0
1646372260000|2022-03-04 05:37:40|45688.1|45648.1|45688.1|45648.1|45692.5|45652.5|45688.1|45648.1|0
1646372270000|2022-03-04 05:37:50|45692.5|45652.5|45667.5|45627.5|45692.5|45652.5|45667.5|45627.5|1
1646372300000|2022-03-04 05:38:20|45671.9|45631.9|45681.3|45641.3|45686.9|45646.9|45671.9|45631.9|3
1646372310000|2022-03-04 05:38:30|45685.7|45645.7|45676.9|45636.9|45685.7|45645.7|45676.9|45636.9|0
1646372320000|2022-03-04 05:38:40|45681.3|45641.3|45632.5|45592.5|45681.3|45641.3|45632.5|45592.5|7
1646372330000|2022-03-04 05:38:50|45628.1|45588.1|45632.5|45592.5|45632.5|45592.5|45628.1|45588.1|0
1646372340000|2022-03-04 05:39:00|45628.1|45588.1|45632.5|45592.5|45632.5|45592.5|45628.1|45588.1|0
1646372350000|2022-03-04 05:39:10|45651.3|45611.3|45651.3|45611.3|45655.7|45615.7|45651.3|45611.3|3
1646372360000|2022-03-04 05:39:20|45655.7|45615.7|45645.7|45605.7|45655.7|45615.7|45645.7|45605.7|0
1646372370000|2022-03-04 05:39:30|45646.3|45606.3|45656.9|45616.9|45665.7|45625.7|45645.7|45605.7|1
1646372380000|2022-03-04 05:39:40|45661.3|45621.3|45656.9|45616.9|45661.3|45621.3|45656.9|45616.9|1
1646372400000|2022-03-04 05:40:00|45652.5|45612.5|45665.7|45625.7|45665.7|45625.7|45651.9|45611.9|0
1646372410000|2022-03-04 05:40:10|45670.1|45630.1|45694.5|45654.5|45695.1|45655.1|45670.1|45630.1|5
1646372420000|2022-03-04 05:40:20|45695.7|45655.7|45695.7|45655.7|45695.7|45655.7|45695.7|45655.7|0
1646372430000|2022-03-04 05:40:30|45700.1|45660.1|45700.1|45660.1|45700.1|45660.1|45700.1|45660.1|0
1646372440000|2022-03-04 05:40:40|45699.5|45659.5|45699.5|45659.5|45699.5|45659.5|45699.5|45659.5|0
1646372450000|2022-03-04 05:40:50|45685.7|45645.7|45685.7|45645.7|45685.7|45645.7|45685.7|45645.7|2
1646372460000|2022-03-04 05:41:00|45681.3|45641.3|45681.3|45641.3|45681.3|45641.3|45681.3|45641.3|0
1646372470000|2022-03-04 05:41:10|45680.1|45640.1|45665.7|45625.7|45680.1|45640.1|45665.7|45625.7|0
1646372480000|2022-03-04 05:41:20|45666.3|45626.3|45675.7|45635.7|45675.7|45635.7|45666.3|45626.3|0
1646372490000|2022-03-04 05:41:30|45671.3|45631.3|45671.3|45631.3|45675.7|45635.7|45671.3|45631.3|0
1646372500000|2022-03-04 05:41:40|45666.3|45626.3|45675.7|45635.7|45675.7|45635.7|45666.3|45626.3|0
1646372510000|2022-03-04 05:41:50|45676.3|45636.3|45676.9|45636.9|45681.3|45641.3|45676.3|45636.3|0
1646372520000|2022-03-04 05:42:00|45681.3|45641.3|45681.3|45641.3|45681.3|45641.3|45676.9|45636.9|1
1646372530000|2022-03-04 05:42:10|45681.9|45641.9|45691.3|45651.3|45691.3|45651.3|45681.9|45641.9|1
1646372540000|2022-03-04 05:42:20|45686.9|45646.9|45686.9|45646.9|45686.9|45646.9|45686.9|45646.9|0
1646372550000|2022-03-04 05:42:30|45666.3|45626.3|45656.9|45616.9|45671.3|45631.3|45656.9|45616.9|1
1646372580000|2022-03-04 05:43:00|45651.9|45611.9|45651.3|45611.3|45656.3|45616.3|45651.3|45611.3|2
1646372590000|2022-03-04 05:43:10|45655.7|45615.7|45651.3|45611.3|45655.7|45615.7|45651.3|45611.3|0
1646372600000|2022-03-04 05:43:20|45655.7|45615.7|45651.3|45611.3|45655.7|45615.7|45651.3|45611.3|0
1646372610000|2022-03-04 05:43:30|45660.1|45620.1|45656.3|45616.3|45660.7|45620.7|45656.3|45616.3|0
1646372620000|2022-03-04 05:43:40|45660.7|45620.7|45661.3|45621.3|45665.7|45625.7|45660.7|45620.7|1
1646372630000|2022-03-04 05:43:50|45665.7|45625.7|45661.3|45621.3|45665.7|45625.7|45661.3|45621.3|0
1646372640000|2022-03-04 05:44:00|45656.9|45616.9|45656.9|45616.9|45656.9|45616.9|45656.9|45616.9|0
1646372650000|2022-03-04 05:44:10|45661.3|45621.3|45661.9|45621.9|45661.9|45621.9|45661.3|45621.3|0
1646372660000|2022-03-04 05:44:20|45661.3|45621.3|45641.3|45601.3|45661.3|45621.3|45641.3|45601.3|2
1646372670000|2022-03-04 05:44:30|45645.7|45605.7|45641.3|45601.3|45645.7|45605.7|45641.3|45601.3|0
1646372680000|2022-03-04 05:44:40|45636.9|45596.9|45626.9|45586.9|45636.9|45596.9|45621.3|45581.3|1
1646372690000|2022-03-04 05:44:50|45631.3|45591.3|45626.9|45586.9|45631.3|45591.3|45626.9|45586.9|0
1646372700000|2022-03-04 05:45:00|45631.9|45591.9|45631.9|45591.9|45631.9|45591.9|45631.9|45591.9|2
1646372710000|2022-03-04 05:45:10|45636.3|45596.3|45642.5|45602.5|45642.5|45602.5|45636.3|45596.3|0
1646372730000|2022-03-04 05:45:30|45656.9|45616.9|45656.9|45616.9|45656.9|45616.9|45656.9|45616.9|0
1646372740000|2022-03-04 05:45:40|45661.9|45621.9|45661.9|45621.9|45662.5|45622.5|45658.1|45618.1|0
1646372750000|2022-03-04 05:45:50|45657.5|45617.5|45657.5|45617.5|45657.5|45617.5|45657.5|45617.5|0
1646372760000|2022-03-04 05:46:00|45648.1|45608.1|45641.9|45601.9|45648.1|45608.1|45641.9|45601.9|0
1646372770000|2022-03-04 05:46:10|45646.9|45606.9|45652.5|45612.5|45652.5|45612.5|45646.9|45606.9|0
1646372780000|2022-03-04 05:46:20|45661.2|45621.2|45671.2|45631.2|45671.2|45631.2|45658.1|45618.1|0
1646372790000|2022-03-04 05:46:30|45676.8|45636.8|45691.2|45651.2|45691.2|45651.2|45676.8|45636.8|0
1646372800000|2022-03-04 05:46:40|45701.2|45661.2|45706.8|45666.8|45706.8|45666.8|45701.2|45661.2|0
1646372810000|2022-03-04 05:46:50|45702.5|45662.5|45701.8|45661.8|45702.5|45662.5|45701.8|45661.8|0
1646372820000|2022-03-04 05:47:00|45706.2|45666.2|45701.8|45661.8|45706.2|45666.2|45701.8|45661.8|0
1646372830000|2022-03-04 05:47:10|45697.4|45657.4|45687.4|45647.4|45697.4|45657.4|45687.4|45647.4|2
1646372840000|2022-03-04 05:47:20|45691.8|45651.8|45696.2|45656.2|45696.2|45656.2|45691.8|45651.8|1
1646372850000|2022-03-04 05:47:30|45700.6|45660.6|45701.2|45661.2|45701.2|45661.2|45700.6|45660.6|0
1646372870000|2022-03-04 05:47:50|45706.2|45666.2|45706.2|45666.2|45706.2|45666.2|45706.2|45666.2|0
1646372880000|2022-03-04 05:48:00|45706.8|45666.8|45697.4|45657.4|45706.8|45666.8|45697.4|45657.4|5
1646372890000|2022-03-04 05:48:10|45691.8|45651.8|45692.4|45652.4|45692.4|45652.4|45691.8|45651.8|0
1646372900000|2022-03-04 05:48:20|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|0
1646372910000|2022-03-04 05:48:30|45681.8|45641.8|45672.4|45632.4|45681.8|45641.8|45672.4|45632.4|0
1646372930000|2022-03-04 05:48:50|45676.8|45636.8|45672.4|45632.4|45676.8|45636.8|45672.4|45632.4|0
1646372940000|2022-03-04 05:49:00|45681.2|45641.2|45672.4|45632.4|45681.2|45641.2|45672.4|45632.4|12
1646372950000|2022-03-04 05:49:10|45668|45628|45666.8|45626.8|45668|45628|45661.8|45621.8|1
1646372980000|2022-03-04 05:49:40|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|45682.4|45642.4|2
1646372990000|2022-03-04 05:49:50|45681.2|45641.2|45681.2|45641.2|45681.2|45641.2|45681.2|45641.2|0
1646373000000|2022-03-04 05:50:00|45681.8|45641.8|45691.2|45651.2|45691.8|45651.8|45681.8|45641.8|0
1646373010000|2022-03-04 05:50:10|45691.8|45651.8|45701.8|45661.8|45701.8|45661.8|45691.8|45651.8|0
1646373030000|2022-03-04 05:50:30|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|0
1646373040000|2022-03-04 05:50:40|45696.8|45656.8|45692.4|45652.4|45696.8|45656.8|45692.4|45652.4|0
1646373050000|2022-03-04 05:50:50|45696.8|45656.8|45692.4|45652.4|45696.8|45656.8|45692.4|45652.4|0
1646373060000|2022-03-04 05:51:00|45696.8|45656.8|45721.8|45681.8|45721.8|45681.8|45696.8|45656.8|2
1646373070000|2022-03-04 05:51:10|45722.4|45682.4|45721.8|45681.8|45722.4|45682.4|45721.2|45681.2|0
1646373090000|2022-03-04 05:51:30|45726.2|45686.2|45736.2|45696.2|45736.2|45696.2|45726.2|45686.2|3
1646373110000|2022-03-04 05:51:50|45745|45705|45735.6|45695.6|45745|45705|45735.6|45695.6|3
1646373120000|2022-03-04 05:52:00|45736.2|45696.2|45736.2|45696.2|45736.2|45696.2|45736.2|45696.2|0
1646373130000|2022-03-04 05:52:10|45717.4|45677.4|45731.8|45691.8|45731.8|45691.8|45717.4|45677.4|4
1646373140000|2022-03-04 05:52:20|45727.4|45687.4|45727.4|45687.4|45727.4|45687.4|45727.4|45687.4|0
1646373150000|2022-03-04 05:52:30|45726.8|45686.8|45731.8|45691.8|45731.8|45691.8|45726.8|45686.8|0
1646373170000|2022-03-04 05:52:50|45727.4|45687.4|45727.4|45687.4|45727.4|45687.4|45727.4|45687.4|0
1646373190000|2022-03-04 05:53:10|45731.2|45691.2|45731.8|45691.8|45731.8|45691.8|45731.2|45691.2|0
1646373210000|2022-03-04 05:53:30|45708|45668|45712.4|45672.4|45712.4|45672.4|45708|45668|3
1646373240000|2022-03-04 05:54:00|45708|45668|45718|45678|45718|45678|45708|45668|2
1646373250000|2022-03-04 05:54:10|45723|45683|45723|45683|45723|45683|45723|45683|1
1646373260000|2022-03-04 05:54:20|45731.8|45691.8|45731.8|45691.8|45731.8|45691.8|45731.8|45691.8|14
1646373270000|2022-03-04 05:54:30|45736.2|45696.2|45741.8|45701.8|45741.8|45701.8|45736.2|45696.2|2
1646373280000|2022-03-04 05:54:40|45742.4|45702.4|45742.4|45702.4|45742.4|45702.4|45742.4|45702.4|0
1646373290000|2022-03-04 05:54:50|45746.2|45706.2|45741.2|45701.2|45746.2|45706.2|45741.2|45701.2|12
1646373300000|2022-03-04 05:55:00|45731.2|45691.2|45736.2|45696.2|45736.2|45696.2|45731.2|45691.2|0
1646373310000|2022-03-04 05:55:10|45731.8|45691.8|45731.8|45691.8|45731.8|45691.8|45731.8|45691.8|0
1646373320000|2022-03-04 05:55:20|45731.2|45691.2|45740.6|45700.6|45740.6|45700.6|45731.2|45691.2|0
1646373330000|2022-03-04 05:55:30|45741.2|45701.2|45731.2|45691.2|45741.2|45701.2|45731.2|45691.2|0
1646373340000|2022-03-04 05:55:40|45721.2|45681.2|45702.4|45662.4|45721.2|45681.2|45702.4|45662.4|3
1646373350000|2022-03-04 05:55:50|45701.8|45661.8|45720|45680|45720|45680|45701.2|45661.2|10
1646373360000|2022-03-04 05:56:00|45720.6|45680.6|45741.8|45701.8|45750.6|45710.6|45720.6|45680.6|0
1646373370000|2022-03-04 05:56:10|45741.2|45701.2|45741.2|45701.2|45741.2|45701.2|45741.2|45701.2|0
1646373390000|2022-03-04 05:56:30|45750.6|45710.6|45750.6|45710.6|45750.6|45710.6|45750.6|45710.6|0
1646373400000|2022-03-04 05:56:40|45751.2|45711.2|45746.8|45706.8|45751.2|45711.2|45746.8|45706.8|0
1646373410000|2022-03-04 05:56:50|45742.4|45702.4|45741.2|45701.2|45742.4|45702.4|45741.2|45701.2|0
1646373420000|2022-03-04 05:57:00|45749.9|45709.9|45751.2|45711.2|45751.2|45711.2|45749.9|45709.9|0
1646373430000|2022-03-04 05:57:10|45760.5|45720.5|45751.8|45711.8|45760.5|45720.5|45751.8|45711.8|2
1646373440000|2022-03-04 05:57:20|45751.2|45711.2|45741.2|45701.2|45751.2|45711.2|45741.2|45701.2|0
1646373480000|2022-03-04 05:58:00|45741.1|45701.1|45756.8|45716.8|45756.8|45716.8|45741.1|45701.1|0
1646373490000|2022-03-04 05:58:10|45761.8|45721.8|45761.1|45721.1|45762.4|45722.4|45756.7|45716.7|2
1646373500000|2022-03-04 05:58:20|45756.7|45716.7|45752.4|45712.4|45756.7|45716.7|45752.4|45712.4|1
1646373510000|2022-03-04 05:58:30|45751.1|45711.1|45746.7|45706.7|45751.1|45711.1|45746.7|45706.7|1
1646373520000|2022-03-04 05:58:40|45742.4|45702.4|45751.1|45711.1|45751.1|45711.1|45741.7|45701.7|2
1646373540000|2022-03-04 05:59:00|45751.7|45711.7|45750.5|45710.5|45751.7|45711.7|45750.5|45710.5|3
1646373550000|2022-03-04 05:59:10|45754.9|45714.9|45760.5|45720.5|45760.5|45720.5|45750.5|45710.5|1
1646373560000|2022-03-04 05:59:20|45774.9|45734.9|45779.9|45739.9|45780.5|45740.5|45771.1|45731.1|1
1646373570000|2022-03-04 05:59:30|45780.5|45740.5|45779.9|45739.9|45780.5|45740.5|45779.9|45739.9|0
1646373580000|2022-03-04 05:59:40|45774.9|45734.9|45751.1|45711.1|45774.9|45734.9|45751.1|45711.1|1
1646373590000|2022-03-04 05:59:50|45746.7|45706.7|45741.1|45701.1|45746.7|45706.7|45741.1|45701.1|1
1646373600000|2022-03-04 06:00:00|45741.7|45701.7|45750.5|45710.5|45750.5|45710.5|45741.7|45701.7|0
1646373610000|2022-03-04 06:00:10|45741.1|45701.1|45756.1|45716.1|45756.1|45716.1|45741.1|45701.1|3
1646373620000|2022-03-04 06:00:20|45751.1|45711.1|45751.1|45711.1|45751.1|45711.1|45751.1|45711.1|0
1646373630000|2022-03-04 06:00:30|45740.5|45700.5|45722.3|45682.3|45740.5|45700.5|45721.7|45681.7|3
1646373640000|2022-03-04 06:00:40|45726.7|45686.7|45731.7|45691.7|45731.7|45691.7|45726.7|45686.7|1
1646373650000|2022-03-04 06:00:50|45736.7|45696.7|45731.7|45691.7|45736.7|45696.7|45731.7|45691.7|0
1646373660000|2022-03-04 06:01:00|45732.3|45692.3|45732.3|45692.3|45732.3|45692.3|45727.3|45687.3|3
1646373670000|2022-03-04 06:01:10|45722.9|45682.9|45732.3|45692.3|45732.3|45692.3|45722.3|45682.3|1
1646373680000|2022-03-04 06:01:20|45741.7|45701.7|45741.7|45701.7|45741.7|45701.7|45741.7|45701.7|1
1646373700000|2022-03-04 06:01:40|45742.3|45702.3|45751.1|45711.1|45751.1|45711.1|45742.3|45702.3|0
1646373710000|2022-03-04 06:01:50|45746.7|45706.7|45742.3|45702.3|45746.7|45706.7|45741.7|45701.7|0
1646373730000|2022-03-04 06:02:10|45741.7|45701.7|45751.1|45711.1|45751.1|45711.1|45741.7|45701.7|0
1646373750000|2022-03-04 06:02:30|45742.3|45702.3|45742.3|45702.3|45742.3|45702.3|45742.3|45702.3|0
1646373760000|2022-03-04 06:02:40|45741.7|45701.7|45741.7|45701.7|45741.7|45701.7|45741.7|45701.7|0
1646373780000|2022-03-04 06:03:00|45737.3|45697.3|45731.7|45691.7|45737.3|45697.3|45731.7|45691.7|2
1646373800000|2022-03-04 06:03:20|45721.1|45681.1|45721.1|45681.1|45721.1|45681.1|45721.1|45681.1|0
1646373820000|2022-03-04 06:03:40|45721.7|45681.7|45730.5|45690.5|45730.5|45690.5|45721.7|45681.7|0
1646373840000|2022-03-04 06:04:00|45734.9|45694.9|45730.5|45690.5|45739.9|45699.9|45730.5|45690.5|0
1646373850000|2022-03-04 06:04:10|45731.1|45691.1|45731.1|45691.1|45731.1|45691.1|45731.1|45691.1|0
1646373880000|2022-03-04 06:04:40|45726.7|45686.7|45711.1|45671.1|45726.7|45686.7|45711.1|45671.1|1
1646373900000|2022-03-04 06:05:00|45716.1|45676.1|45710.5|45670.5|45724.9|45684.9|45710.5|45670.5|26
1646373910000|2022-03-04 06:05:10|45705.5|45665.5|45681.1|45641.1|45705.5|45665.5|45680.5|45640.5|1
1646373940000|2022-03-04 06:05:40|45680.5|45640.5|45681.1|45641.1|45681.1|45641.1|45680.5|45640.5|0
1646373960000|2022-03-04 06:06:00|45681.7|45641.7|45710.5|45670.5|45710.5|45670.5|45681.7|45641.7|3
1646373970000|2022-03-04 06:06:10|45714.9|45674.9|45729.9|45689.9|45730.5|45690.5|45714.9|45674.9|3
1646373980000|2022-03-04 06:06:20|45730.5|45690.5|45706.1|45666.1|45730.5|45690.5|45706.1|45666.1|4
1646373990000|2022-03-04 06:06:30|45715.5|45675.5|45715.5|45675.5|45715.5|45675.5|45715.5|45675.5|0
1646374000000|2022-03-04 06:06:40|45720.5|45680.5|45715.5|45675.5|45720.5|45680.5|45715.5|45675.5|0
1646374010000|2022-03-04 06:06:50|45720.5|45680.5|45720.5|45680.5|45720.5|45680.5|45720.5|45680.5|0
1646374020000|2022-03-04 06:07:00|45719.9|45679.9|45720.5|45680.5|45720.5|45680.5|45715.5|45675.5|0
1646374030000|2022-03-04 06:07:10|45730.5|45690.5|45725.5|45685.5|45730.5|45690.5|45725.5|45685.5|0
1646374040000|2022-03-04 06:07:20|45729.9|45689.9|45729.9|45689.9|45730.5|45690.5|45729.9|45689.9|0
1646374050000|2022-03-04 06:07:30|45730.5|45690.5|45721.1|45681.1|45730.5|45690.5|45721.1|45681.1|0
1646374060000|2022-03-04 06:07:40|45719.9|45679.9|45719.9|45679.9|45719.9|45679.9|45719.9|45679.9|0
1646374090000|2022-03-04 06:08:10|45719.8|45679.8|45720.5|45680.5|45720.5|45680.5|45719.8|45679.8|0
1646374100000|2022-03-04 06:08:20|45721.1|45681.1|45740.5|45700.5|45740.5|45700.5|45721.1|45681.1|1
1646374130000|2022-03-04 06:08:50|45739.8|45699.8|45739.8|45699.8|45739.8|45699.8|45739.8|45699.8|0
1646374160000|2022-03-04 06:09:20|45749.8|45709.8|45749.8|45709.8|45749.8|45709.8|45749.8|45709.8|0
1646374180000|2022-03-04 06:09:40|45750.4|45710.4|45759.8|45719.8|45759.8|45719.8|45750.4|45710.4|1
1646374200000|2022-03-04 06:10:00|45755.4|45715.4|45749.8|45709.8|45755.4|45715.4|45749.8|45709.8|0
1646374210000|2022-03-04 06:10:10|45745.4|45705.4|45745.4|45705.4|45745.4|45705.4|45745.4|45705.4|0
1646374220000|2022-03-04 06:10:20|45740.4|45700.4|45740.4|45700.4|45740.4|45700.4|45740.4|45700.4|0
1646374250000|2022-03-04 06:10:50|45731|45691|45729.8|45689.8|45731|45691|45729.8|45689.8|0
1646374260000|2022-03-04 06:11:00|45725.4|45685.4|45720.4|45680.4|45725.4|45685.4|45716.6|45676.6|4
1646374300000|2022-03-04 06:11:40|45729.2|45689.2|45739.8|45699.8|45739.8|45699.8|45729.2|45689.2|0
1646374330000|2022-03-04 06:12:10|45749.8|45709.8|45741|45701|45749.8|45709.8|45741|45701|0
1646374350000|2022-03-04 06:12:30|45739.8|45699.8|45749.8|45709.8|45749.8|45709.8|45739.8|45699.8|0
1646374360000|2022-03-04 06:12:40|45740.4|45700.4|45735.4|45695.4|45741|45701|45735.4|45695.4|0
1646374370000|2022-03-04 06:12:50|45731|45691|45730.4|45690.4|45731|45691|45730.4|45690.4|0
1646374380000|2022-03-04 06:13:00|45731|45691|45721|45681|45731|45691|45721|45681|1
1646374390000|2022-03-04 06:13:10|45720.4|45680.4|45720.4|45680.4|45720.4|45680.4|45720.4|45680.4|0
1646374410000|2022-03-04 06:13:30|45719.8|45679.8|45710.4|45670.4|45719.8|45679.8|45710.4|45670.4|0
1646374430000|2022-03-04 06:13:50|45706|45666|45710.4|45670.4|45710.4|45670.4|45697.2|45657.2|1
1646374440000|2022-03-04 06:14:00|45705.4|45665.4|45710.4|45670.4|45710.4|45670.4|45705.4|45665.4|2
1646374450000|2022-03-04 06:14:10|45709.8|45669.8|45709.8|45669.8|45709.8|45669.8|45709.8|45669.8|0
1646374510000|2022-03-04 06:15:10|45705.4|45665.4|45701|45661|45705.4|45665.4|45701|45661|0
1646374520000|2022-03-04 06:15:20|45700.4|45660.4|45699.8|45659.8|45704.2|45664.2|45699.8|45659.8|0
1646374560000|2022-03-04 06:16:00|45701|45661|45701|45661|45701|45661|45701|45661|0
1646374570000|2022-03-04 06:16:10|45700.4|45660.4|45700.4|45660.4|45700.4|45660.4|45700.4|45660.4|0
1646374580000|2022-03-04 06:16:20|45696|45656|45696|45656|45696|45656|45696|45656|0
1646374590000|2022-03-04 06:16:30|45700.4|45660.4|45701|45661|45701|45661|45700.4|45660.4|1
1646374610000|2022-03-04 06:16:50|45700.4|45660.4|45700.4|45660.4|45700.4|45660.4|45700.4|45660.4|0
1646374620000|2022-03-04 06:17:00|45699.8|45659.8|45699.8|45659.8|45699.8|45659.8|45699.8|45659.8|0
1646374630000|2022-03-04 06:17:10|45695.4|45655.4|45695.4|45655.4|45695.4|45655.4|45695.4|45655.4|0
1646374640000|2022-03-04 06:17:20|45699.8|45659.8|45699.8|45659.8|45699.8|45659.8|45699.8|45659.8|1
1646374650000|2022-03-04 06:17:30|45700.4|45660.4|45695.4|45655.4|45709.8|45669.8|45695.4|45655.4|0
1646374680000|2022-03-04 06:18:00|45696|45656|45696|45656|45696|45656|45696|45656|0
1646374690000|2022-03-04 06:18:10|45686|45646|45672.2|45632.2|45686|45646|45672.2|45632.2|7
1646374700000|2022-03-04 06:18:20|45671|45631|45671|45631|45671|45631|45671|45631|0
1646374710000|2022-03-04 06:18:30|45666.6|45626.6|45661|45621|45666.6|45626.6|45661|45621|0
1646374720000|2022-03-04 06:18:40|45665.4|45625.4|45661|45621|45665.4|45625.4|45661|45621|0
1646374740000|2022-03-04 06:19:00|||||||||1
1646374760000|2022-03-04 06:19:20|45665.4|45625.4|45661|45621|45665.4|45625.4|45661|45621|0
1646374770000|2022-03-04 06:19:30|45652.8|45612.8|45652.2|45612.2|45652.8|45612.8|45652.2|45612.2|1
1646374780000|2022-03-04 06:19:40|45661|45621|45661|45621|45661|45621|45661|45621|1
1646374790000|2022-03-04 06:19:50|45661.6|45621.6|45676.6|45636.6|45681|45641|45661.6|45621.6|2
1646374800000|2022-03-04 06:20:00|45676|45636|45671.6|45631.6|45676|45636|45671.6|45631.6|0
1646374810000|2022-03-04 06:20:10|45671|45631|45671|45631|45676.6|45636.6|45671|45631|3
1646374820000|2022-03-04 06:20:20|45672.2|45632.2|45661.6|45621.6|45676.6|45636.6|45661.6|45621.6|3
1646374830000|2022-03-04 06:20:30|45671|45631|45671|45631|45671|45631|45666.6|45626.6|0
1646374840000|2022-03-04 06:20:40|45666.6|45626.6|45661|45621|45666.6|45626.6|45661|45621|1
1646374860000|2022-03-04 06:21:00|45646.6|45606.6|45651|45611|45651|45611|45636.6|45596.6|12
1646374870000|2022-03-04 06:21:10|45632.2|45592.2|45627.2|45587.2|45632.2|45592.2|45627.2|45587.2|10
1646374880000|2022-03-04 06:21:20|45640.9|45600.9|45631.6|45591.6|45640.9|45600.9|45631.6|45591.6|2
1646374890000|2022-03-04 06:21:30|45632.2|45592.2|45641.6|45601.6|45641.6|45601.6|45632.2|45592.2|0
1646374900000|2022-03-04 06:21:40|45640.9|45600.9|45665.9|45625.9|45665.9|45625.9|45640.9|45600.9|13
1646374910000|2022-03-04 06:21:50|45670.3|45630.3|45670.3|45630.3|45670.3|45630.3|45670.3|45630.3|2
1646374930000|2022-03-04 06:22:10|45665.3|45625.3|45665.3|45625.3|45665.3|45625.3|45665.3|45625.3|2
1646374940000|2022-03-04 06:22:20|45655.9|45615.9|45651.5|45611.5|45655.9|45615.9|45651.5|45611.5|2
1646374950000|2022-03-04 06:22:30|45646.5|45606.5|45642.2|45602.2|45646.5|45606.5|45642.2|45602.2|0
1646374960000|2022-03-04 06:22:40|45640.9|45600.9|45640.9|45600.9|45640.9|45600.9|45640.9|45600.9|0
1646374980000|2022-03-04 06:23:00|45645.9|45605.9|45645.9|45605.9|45650.3|45610.3|45645.9|45605.9|0
1646374990000|2022-03-04 06:23:10|45640.9|45600.9|45640.9|45600.9|45640.9|45600.9|45640.9|45600.9|1
1646375000000|2022-03-04 06:23:20|45630.3|45590.3|45620.9|45580.9|45630.9|45590.9|45620.9|45580.9|1
1646375010000|2022-03-04 06:23:30|45620.3|45580.3|45630.3|45590.3|45630.3|45590.3|45620.3|45580.3|0
1646375020000|2022-03-04 06:23:40|45625.9|45585.9|45615.3|45575.3|45625.9|45585.9|45610.3|45570.3|2
1646375030000|2022-03-04 06:23:50|45610.9|45570.9|45620.9|45580.9|45620.9|45580.9|45610.9|45570.9|0
1646375040000|2022-03-04 06:24:00|||||||||1
1646375050000|2022-03-04 06:24:10|45625.3|45585.3|45630.9|45590.9|45630.9|45590.9|45625.3|45585.3|1
1646375070000|2022-03-04 06:24:30|45635.9|45595.9|45630.9|45590.9|45635.9|45595.9|45630.9|45590.9|0
1646375080000|2022-03-04 06:24:40|45631.5|45591.5|45631.5|45591.5|45631.5|45591.5|45631.5|45591.5|0
1646375090000|2022-03-04 06:24:50|45630.9|45590.9|45630.9|45590.9|45630.9|45590.9|45630.9|45590.9|0
1646375110000|2022-03-04 06:25:10|45635.9|45595.9|45659.1|45619.1|45659.1|45619.1|45635.9|45595.9|1
1646375120000|2022-03-04 06:25:20|45659.7|45619.7|45659.7|45619.7|45664.1|45624.1|45659.7|45619.7|0
1646375130000|2022-03-04 06:25:30|45646.5|45606.5|45645.3|45605.3|45646.5|45606.5|45645.3|45605.3|2
1646375140000|2022-03-04 06:25:40|45650.9|45610.9|45655.3|45615.3|45655.3|45615.3|45650.9|45610.9|2
1646375150000|2022-03-04 06:25:50|45664.7|45624.7|45659.1|45619.1|45673.5|45633.5|45659.1|45619.1|2
1646375160000|2022-03-04 06:26:00|45663.5|45623.5|45629.1|45589.1|45663.5|45623.5|45629.1|45589.1|4
1646375170000|2022-03-04 06:26:10|45619.1|45579.1|45629.1|45589.1|45629.1|45589.1|45614.7|45574.7|2
1646375180000|2022-03-04 06:26:20|45634.7|45594.7|45639.1|45599.1|45644.1|45604.1|45634.7|45594.7|0
1646375200000|2022-03-04 06:26:40|45634.7|45594.7|45629.1|45589.1|45634.7|45594.7|45629.1|45589.1|0
1646375210000|2022-03-04 06:26:50|45628.5|45588.5|45619.1|45579.1|45628.5|45588.5|45619.1|45579.1|1
1646375220000|2022-03-04 06:27:00|45619.7|45579.7|45614.1|45574.1|45619.7|45579.7|45609.1|45569.1|2
1646375240000|2022-03-04 06:27:20|45609.7|45569.7|45609.1|45569.1|45609.7|45569.7|45609.1|45569.1|0
1646375250000|2022-03-04 06:27:30|45604.7|45564.7|45599.1|45559.1|45604.7|45564.7|45594.1|45554.1|0
1646375270000|2022-03-04 06:27:50|45599.7|45559.7|45599.7|45559.7|45599.7|45559.7|45599.7|45559.7|0
1646375280000|2022-03-04 06:28:00|45599.1|45559.1|45589.1|45549.1|45599.1|45559.1|45589.1|45549.1|1
1646375300000|2022-03-04 06:28:20|45584.7|45544.7|45589.1|45549.1|45589.1|45549.1|45584.7|45544.7|2
1646375310000|2022-03-04 06:28:30|45594.1|45554.1|45599.1|45559.1|45599.1|45559.1|45594.1|45554.1|1
1646375320000|2022-03-04 06:28:40|45594.7|45554.7|45594.1|45554.1|45594.7|45554.7|45594.1|45554.1|0
1646375340000|2022-03-04 06:29:00|45593.5|45553.5|45559.7|45519.7|45593.5|45553.5|45559.7|45519.7|4
1646375350000|2022-03-04 06:29:10|45564.1|45524.1|45564.1|45524.1|45564.1|45524.1|45564.1|45524.1|0
1646375360000|2022-03-04 06:29:20|45569.1|45529.1|45584.1|45544.1|45584.7|45544.7|45569.1|45529.1|2
1646375370000|2022-03-04 06:29:30|45579.7|45539.7|45579.7|45539.7|45579.7|45539.7|45579.7|45539.7|0
1646375380000|2022-03-04 06:29:40|45569.7|45529.7|45569.7|45529.7|45569.7|45529.7|45569.7|45529.7|0
1646375390000|2022-03-04 06:29:50|45578.5|45538.5|45588.5|45548.5|45588.5|45548.5|45578.5|45538.5|9
1646375400000|2022-03-04 06:30:00|45588.4|45548.4|45579.1|45539.1|45588.4|45548.4|45579.1|45539.1|1
1646375410000|2022-03-04 06:30:10|45578.4|45538.4|45563.4|45523.4|45578.4|45538.4|45563.4|45523.4|0
1646375420000|2022-03-04 06:30:20|45562.8|45522.8|45557.8|45517.8|45562.8|45522.8|45557.8|45517.8|1
1646375430000|2022-03-04 06:30:30|45562.2|45522.2|45572.8|45532.8|45577.8|45537.8|45562.2|45522.2|2
1646375440000|2022-03-04 06:30:40|45573.4|45533.4|45587.8|45547.8|45587.8|45547.8|45573.4|45533.4|1
1646375450000|2022-03-04 06:30:50|||||||||1
1646375460000|2022-03-04 06:31:00|45582.8|45542.8|45573.4|45533.4|45582.8|45542.8|45573.4|45533.4|1
1646375470000|2022-03-04 06:31:10|45574|45534|45589|45549|45589|45549|45574|45534|2
1646375480000|2022-03-04 06:31:20|45588.4|45548.4|45617.8|45577.8|45617.8|45577.8|45588.4|45548.4|0
1646375490000|2022-03-04 06:31:30|45618.4|45578.4|45604|45564|45628.4|45588.4|45604|45564|1
1646375510000|2022-03-04 06:31:50|45599|45559|45588.4|45548.4|45599|45559|45588.4|45548.4|0
1646375530000|2022-03-04 06:32:10|45594|45554|45583.4|45543.4|45598.4|45558.4|45583.4|45543.4|1
1646375540000|2022-03-04 06:32:20|45584|45544|45583.4|45543.4|45584|45544|45583.4|45543.4|0
1646375550000|2022-03-04 06:32:30|45579|45539|45578.4|45538.4|45579|45539|45578.4|45538.4|0
1646375560000|2022-03-04 06:32:40|45582.8|45542.8|45582.8|45542.8|45582.8|45542.8|45582.8|45542.8|1
1646375570000|2022-03-04 06:32:50|45587.8|45547.8|45593.4|45553.4|45593.4|45553.4|45584|45544|1
1646375580000|2022-03-04 06:33:00|45592.8|45552.8|45592.8|45552.8|45592.8|45552.8|45592.8|45552.8|0
1646375590000|2022-03-04 06:33:10|45598.4|45558.4|45598.4|45558.4|45598.4|45558.4|45598.4|45558.4|1
1646375600000|2022-03-04 06:33:20|||||||||1
1646375620000|2022-03-04 06:33:40|45597.8|45557.8|45608.4|45568.4|45608.4|45568.4|45597.8|45557.8|0
1646375630000|2022-03-04 06:33:50|45589|45549|45598.4|45558.4|45598.4|45558.4|45589|45549|1
1646375640000|2022-03-04 06:34:00|45602.8|45562.8|45594|45554|45602.8|45562.8|45589|45549|1
1646375650000|2022-03-04 06:34:10|45589|45549|45589|45549|45589|45549|45580.2|45540.2|1
1646375660000|2022-03-04 06:34:20|45578.4|45538.4|45577.8|45537.8|45582.8|45542.8|45577.8|45537.8|0
1646375670000|2022-03-04 06:34:30|45573.4|45533.4|45568.4|45528.4|45573.4|45533.4|45564|45524|1
1646375690000|2022-03-04 06:34:50|45582.8|45542.8|45582.8|45542.8|45582.8|45542.8|45582.8|45542.8|2
1646375700000|2022-03-04 06:35:00|45587.8|45547.8|45568.4|45528.4|45587.8|45547.8|45568.4|45528.4|0
1646375710000|2022-03-04 06:35:10|45564|45524|45559.6|45519.6|45564|45524|45559.6|45519.6|1
1646375720000|2022-03-04 06:35:20|45559|45519|45568.4|45528.4|45568.4|45528.4|45559|45519|0
1646375730000|2022-03-04 06:35:30|45569|45529|45559.6|45519.6|45569|45529|45559.6|45519.6|0
1646375740000|2022-03-04 06:35:40|45559|45519|45572.8|45532.8|45572.8|45532.8|45559|45519|1
1646375750000|2022-03-04 06:35:50|45568.4|45528.4|45564|45524|45568.4|45528.4|45559.6|45519.6|0
1646375760000|2022-03-04 06:36:00|45559.6|45519.6|45568.4|45528.4|45577.8|45537.8|45559.6|45519.6|1
1646375770000|2022-03-04 06:36:10|45577.8|45537.8|45567.8|45527.8|45577.8|45537.8|45567.8|45527.8|2
1646375780000|2022-03-04 06:36:20|45559|45519|45562.8|45522.8|45577.8|45537.8|45557.8|45517.8|8
1646375790000|2022-03-04 06:36:30|45563.4|45523.4|45582.2|45542.2|45587.2|45547.2|45563.4|45523.4|5
1646375800000|2022-03-04 06:36:40|45577.8|45537.8|45577.8|45537.8|45577.8|45537.8|45572.8|45532.8|1
1646375810000|2022-03-04 06:36:50|45587.2|45547.2|45587.2|45547.2|45587.2|45547.2|45587.2|45547.2|2
1646375820000|2022-03-04 06:37:00|45587.8|45547.8|45602.8|45562.8|45602.8|45562.8|45587.8|45547.8|1
1646375830000|2022-03-04 06:37:10|45598.4|45558.4|45588.4|45548.4|45598.4|45558.4|45587.8|45547.8|0
1646375840000|2022-03-04 06:37:20|45587.8|45547.8|45583.4|45543.4|45587.8|45547.8|45574|45534|6
1646375850000|2022-03-04 06:37:30|45588.4|45548.4|45588.4|45548.4|45588.4|45548.4|45588.4|45548.4|0
1646375870000|2022-03-04 06:37:50|45579|45539|45582.8|45542.8|45582.8|45542.8|45578.4|45538.4|3
1646375880000|2022-03-04 06:38:00|45588.4|45548.4|45582.8|45542.8|45588.4|45548.4|45578.4|45538.4|2
1646375890000|2022-03-04 06:38:10|45587.2|45547.2|45597.8|45557.8|45597.8|45557.8|45587.2|45547.2|2
1646375900000|2022-03-04 06:38:20|45593.4|45553.4|45592.8|45552.8|45593.4|45553.4|45592.8|45552.8|0
1646375910000|2022-03-04 06:38:30|45597.2|45557.2|45608.4|45568.4|45608.4|45568.4|45597.2|45557.2|2
1646375920000|2022-03-04 06:38:40|45603.4|45563.4|45608.4|45568.4|45608.4|45568.4|45603.4|45563.4|1
1646375940000|2022-03-04 06:39:00|45617.8|45577.8|45608.4|45568.4|45617.8|45577.8|45608.4|45568.4|2
1646375950000|2022-03-04 06:39:10|45612.8|45572.8|45599|45559|45612.8|45572.8|45599|45559|3
1646375960000|2022-03-04 06:39:20|45594.6|45554.6|45599|45559|45599|45559|45594.6|45554.6|3
1646375970000|2022-03-04 06:39:30|45604|45564|45604|45564|45604|45564|45604|45564|0
1646375980000|2022-03-04 06:39:40|45608.4|45568.4|45613.4|45573.4|45613.4|45573.4|45608.4|45568.4|0
1646375990000|2022-03-04 06:39:50|45614|45574|45609.6|45569.6|45614|45574|45609.6|45569.6|0
1646376000000|2022-03-04 06:40:00|45614|45574|45618.4|45578.4|45618.4|45578.4|45614|45574|0
1646376010000|2022-03-04 06:40:10|45609.6|45569.6|45618.4|45578.4|45618.4|45578.4|45609.6|45569.6|0
1646376020000|2022-03-04 06:40:20|45619|45579|45618.4|45578.4|45619|45579|45618.4|45578.4|0
1646376030000|2022-03-04 06:40:30|45624|45584|45638.4|45598.4|45643.4|45603.4|45624|45584|3
1646376040000|2022-03-04 06:40:40|45643.4|45603.4|45639|45599|45644.6|45604.6|45639|45599|0
1646376050000|2022-03-04 06:40:50|45644|45604|45644|45604|45648.4|45608.4|45639|45599|0
1646376060000|2022-03-04 06:41:00|45639|45599|45649|45609|45649|45609|45639|45599|2
1646376070000|2022-03-04 06:41:10|45647.7|45607.7|45653.4|45613.4|45653.4|45613.4|45637.7|45597.7|3
1646376080000|2022-03-04 06:41:20|45649|45609|45648.3|45608.3|45649|45609|45648.3|45608.3|1
1646376100000|2022-03-04 06:41:40|45649|45609|45649|45609|45649|45609|45649|45609|0
1646376110000|2022-03-04 06:41:50|45658.3|45618.3|45654|45614|45668.3|45628.3|45654|45614|6
1646376120000|2022-03-04 06:42:00|45658.3|45618.3|45658.3|45618.3|45658.3|45618.3|45654|45614|0
1646376130000|2022-03-04 06:42:10|45662.7|45622.7|45668.3|45628.3|45668.3|45628.3|45662.7|45622.7|0
1646376150000|2022-03-04 06:42:30|45672.7|45632.7|45668.3|45628.3|45677.7|45637.7|45668.3|45628.3|0
1646376160000|2022-03-04 06:42:40|45667.7|45627.7|45658.3|45618.3|45667.7|45627.7|45658.3|45618.3|0
1646376170000|2022-03-04 06:42:50|45653.9|45613.9|45658.9|45618.9|45663.3|45623.3|45653.9|45613.9|0
1646376180000|2022-03-04 06:43:00|45663.3|45623.3|45663.3|45623.3|45663.3|45623.3|45663.3|45623.3|0
1646376190000|2022-03-04 06:43:10|45658.9|45618.9|45663.3|45623.3|45663.3|45623.3|45658.9|45618.9|2
1646376210000|2022-03-04 06:43:30|45658.9|45618.9|45658.9|45618.9|45658.9|45618.9|45658.9|45618.9|0
1646376220000|2022-03-04 06:43:40|45653.9|45613.9|45649.5|45609.5|45653.9|45613.9|45649.5|45609.5|0
1646376230000|2022-03-04 06:43:50|45616.4|45576.4|45653.3|45613.3|45653.3|45613.3|45616.4|45576.4|16
1646376240000|2022-03-04 06:44:00|45648.9|45608.9|45643.9|45603.9|45648.9|45608.9|45643.9|45603.9|0
1646376250000|2022-03-04 06:44:10|45657.1|45617.1|45649.5|45609.5|45658.3|45618.3|45649.5|45609.5|0
1646376260000|2022-03-04 06:44:20|45648.9|45608.9|45649.5|45609.5|45649.5|45609.5|45644.5|45604.5|0
1646376270000|2022-03-04 06:44:30|45645.1|45605.1|45649.5|45609.5|45649.5|45609.5|45645.1|45605.1|0
1646376290000|2022-03-04 06:44:50|45645.1|45605.1|45644.5|45604.5|45645.1|45605.1|45644.5|45604.5|0
1646376300000|2022-03-04 06:45:00|45648.9|45608.9|45649.5|45609.5|45649.5|45609.5|45648.9|45608.9|0
1646376340000|2022-03-04 06:45:40|45658.9|45618.9|45650.7|45610.7|45658.9|45618.9|45650.7|45610.7|2
1646376350000|2022-03-04 06:45:50|45645.7|45605.7|45654.5|45614.5|45659.5|45619.5|45645.7|45605.7|1
1646376360000|2022-03-04 06:46:00|45650.1|45610.1|45650.1|45610.1|45650.1|45610.1|45650.1|45610.1|0
1646376370000|2022-03-04 06:46:10|45641.3|45601.3|45643.9|45603.9|45649.5|45609.5|45639.5|45599.5|2
1646376380000|2022-03-04 06:46:20|45639.5|45599.5|45643.9|45603.9|45648.3|45608.3|45639.5|45599.5|0
1646376390000|2022-03-04 06:46:30|45648.3|45608.3|45649.5|45609.5|45658.9|45618.9|45648.3|45608.3|1
1646376400000|2022-03-04 06:46:40|45653.9|45613.9|45649.5|45609.5|45653.9|45613.9|45649.5|45609.5|0
1646376410000|2022-03-04 06:46:50|45653.9|45613.9|45658.3|45618.3|45658.3|45618.3|45653.9|45613.9|0
1646376420000|2022-03-04 06:47:00|45658.9|45618.9|45640.7|45600.7|45658.9|45618.9|45640.7|45600.7|2
1646376430000|2022-03-04 06:47:10|45640.1|45600.1|45658.9|45618.9|45658.9|45618.9|45640.1|45600.1|0
1646376450000|2022-03-04 06:47:30|45668.3|45628.3|45668.3|45628.3|45668.3|45628.3|45668.3|45628.3|2
1646376470000|2022-03-04 06:47:50|45668.9|45628.9|45698.9|45658.9|45699.5|45659.5|45668.9|45628.9|1
1646376480000|2022-03-04 06:48:00|45703.3|45663.3|45704.5|45664.5|45705.1|45665.1|45703.3|45663.3|3
1646376490000|2022-03-04 06:48:10|45708.9|45668.9|45694.5|45654.5|45708.9|45668.9|45694.5|45654.5|1
1646376500000|2022-03-04 06:48:20|45703.9|45663.9|45708.3|45668.3|45708.3|45668.3|45703.9|45663.9|2
1646376510000|2022-03-04 06:48:30|45689.5|45649.5|45689.5|45649.5|45689.5|45649.5|45689.5|45649.5|2
1646376520000|2022-03-04 06:48:40|45685.1|45645.1|45680.1|45640.1|45685.1|45645.1|45680.1|45640.1|1
1646376530000|2022-03-04 06:48:50|45684.5|45644.5|45684.5|45644.5|45684.5|45644.5|45684.5|45644.5|0
1646376560000|2022-03-04 06:49:20|45680.1|45640.1|45670.1|45630.1|45680.1|45640.1|45670.1|45630.1|1
1646376570000|2022-03-04 06:49:30|45669.5|45629.5|45669.5|45629.5|45669.5|45629.5|45669.5|45629.5|0
1646376580000|2022-03-04 06:49:40|45673.9|45633.9|45679.5|45639.5|45679.5|45639.5|45673.9|45633.9|0
1646376600000|2022-03-04 06:50:00|45670.7|45630.7|45670.7|45630.7|45670.7|45630.7|45670.7|45630.7|0
1646376610000|2022-03-04 06:50:10|45670.1|45630.1|45670.1|45630.1|45670.1|45630.1|45670.1|45630.1|0
1646376620000|2022-03-04 06:50:20|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|0
1646376630000|2022-03-04 06:50:30|45679.5|45639.5|45679.5|45639.5|45679.5|45639.5|45679.5|45639.5|0
1646376650000|2022-03-04 06:50:50|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|45674.5|45634.5|0
1646376660000|2022-03-04 06:51:00|45670.7|45630.7|45679.5|45639.5|45679.5|45639.5|45670.1|45630.1|1
1646376670000|2022-03-04 06:51:10|45675.1|45635.1|45674.5|45634.5|45675.1|45635.1|45674.5|45634.5|0
1646376680000|2022-03-04 06:51:20|45683.9|45643.9|45688.3|45648.3|45688.3|45648.3|45683.9|45643.9|1
1646376690000|2022-03-04 06:51:30|45688.9|45648.9|45688.9|45648.9|45693.9|45653.9|45688.9|45648.9|0
1646376700000|2022-03-04 06:51:40|45684.5|45644.5|45684.5|45644.5|45684.5|45644.5|45684.5|45644.5|0
1646376710000|2022-03-04 06:51:50|||||||||2
1646376720000|2022-03-04 06:52:00|45683.9|45643.9|45668.9|45628.9|45683.9|45643.9|45668.9|45628.9|5
1646376750000|2022-03-04 06:52:30|45669.5|45629.5|45679.5|45639.5|45679.5|45639.5|45669.5|45629.5|0
1646376760000|2022-03-04 06:52:40|45680.1|45640.1|45679.5|45639.5|45680.1|45640.1|45679.5|45639.5|0
1646376770000|2022-03-04 06:52:50|45680.1|45640.1|45680.1|45640.1|45680.1|45640.1|45680.1|45640.1|0
1646376780000|2022-03-04 06:53:00|45684.5|45644.5|45684.5|45644.5|45684.5|45644.5|45684.5|45644.5|0
1646376800000|2022-03-04 06:53:20|45688.9|45648.9|45693.9|45653.9|45693.9|45653.9|45688.9|45648.9|0
1646376810000|2022-03-04 06:53:30|45689.5|45649.5|45684.5|45644.5|45689.5|45649.5|45680.1|45640.1|0
1646376820000|2022-03-04 06:53:40|45688.8|45648.8|45688.8|45648.8|45688.8|45648.8|45688.8|45648.8|0
1646376890000|2022-03-04 06:54:50|45684.4|45644.4|45680.1|45640.1|45684.4|45644.4|45680.1|45640.1|0
1646376900000|2022-03-04 06:55:00|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|0
1646376910000|2022-03-04 06:55:10|45655.1|45615.1|45655.1|45615.1|45655.1|45615.1|45655.1|45615.1|9
1646376920000|2022-03-04 06:55:20|45650.1|45610.1|45650.1|45610.1|45650.1|45610.1|45650.1|45610.1|0
1646376930000|2022-03-04 06:55:30|45650|45610|45650|45610|45650|45610|45650|45610|0
1646376940000|2022-03-04 06:55:40|45649.4|45609.4|45649.4|45609.4|45649.4|45609.4|45649.4|45609.4|0
1646376960000|2022-03-04 06:56:00|45648.8|45608.8|45639.4|45599.4|45648.8|45608.8|45639.4|45599.4|2
1646376970000|2022-03-04 06:56:10|45640|45600|45634.4|45594.4|45640|45600|45634.4|45594.4|0
1646376980000|2022-03-04 06:56:20|45630|45590|45630|45590|45630|45590|45630|45590|1
1646376990000|2022-03-04 06:56:30|45634.4|45594.4|45635|45595|45635|45595|45634.4|45594.4|0
1646377000000|2022-03-04 06:56:40|45630|45590|45629.4|45589.4|45630|45590|45629.4|45589.4|2
1646377010000|2022-03-04 06:56:50|45620|45580|45620|45580|45620|45580|45620|45580|1
1646377020000|2022-03-04 06:57:00|45619.4|45579.4|45619.4|45579.4|45619.4|45579.4|45619.4|45579.4|0
1646377030000|2022-03-04 06:57:10|45620|45580|45634.4|45594.4|45634.4|45594.4|45619.4|45579.4|10
1646377040000|2022-03-04 06:57:20|45630|45590|45620|45580|45635|45595|45620|45580|2
1646377060000|2022-03-04 06:57:40|45624.4|45584.4|45625|45585|45625|45585|45624.4|45584.4|0
1646377080000|2022-03-04 06:58:00|45620.6|45580.6|45636.2|45596.2|45636.2|45596.2|45620.6|45580.6|1
1646377090000|2022-03-04 06:58:10|45635.6|45595.6|45640|45600|45640|45600|45635.6|45595.6|0
1646377100000|2022-03-04 06:58:20|45645|45605|45650|45610|45650|45610|45645|45605|1
1646377120000|2022-03-04 06:58:40|45654.4|45614.4|45654.4|45614.4|45654.4|45614.4|45654.4|45614.4|0
1646377130000|2022-03-04 06:58:50|45658.8|45618.8|45663.8|45623.8|45663.8|45623.8|45658.8|45618.8|1
1646377140000|2022-03-04 06:59:00|45668.2|45628.2|45645.6|45605.6|45670|45630|45641.2|45601.2|5
1646377150000|2022-03-04 06:59:10|45641.2|45601.2|45641.2|45601.2|45641.2|45601.2|45641.2|45601.2|0
1646377170000|2022-03-04 06:59:30|45631.2|45591.2|45630.6|45590.6|45631.2|45591.2|45630.6|45590.6|2
1646377180000|2022-03-04 06:59:40|45631.2|45591.2|45650|45610|45650|45610|45631.2|45591.2|1
1646377210000|2022-03-04 07:00:10|45655|45615|45640.6|45600.6|45660.6|45620.6|45640.6|45600.6|1
1646377230000|2022-03-04 07:00:30|45655|45615|45660.6|45620.6|45660.6|45620.6|45655|45615|1
1646377240000|2022-03-04 07:00:40|45656.2|45616.2|45645|45605|45656.2|45616.2|45645|45605|0
1646377250000|2022-03-04 07:00:50|45640.6|45600.6|45640.6|45600.6|45640.6|45600.6|45640.6|45600.6|0
1646377260000|2022-03-04 07:01:00|45640|45600|45620.6|45580.6|45640|45600|45620.6|45580.6|0
1646377270000|2022-03-04 07:01:10|45625|45585|45610.6|45570.6|45630|45590|45610.6|45570.6|1
1646377290000|2022-03-04 07:01:30|45609.4|45569.4|45613.8|45573.8|45613.8|45573.8|45605|45565|0
1646377300000|2022-03-04 07:01:40|45618.2|45578.2|45618.2|45578.2|45618.2|45578.2|45618.2|45578.2|0
1646377310000|2022-03-04 07:01:50|45618.8|45578.8|45619.4|45579.4|45619.4|45579.4|45618.8|45578.8|0
1646377320000|2022-03-04 07:02:00|45609.4|45569.4|45618.8|45578.8|45618.8|45578.8|45609.4|45569.4|6
1646377340000|2022-03-04 07:02:20|45609.4|45569.4|45609.4|45569.4|45609.4|45569.4|45609.4|45569.4|1
1646377360000|2022-03-04 07:02:40|45608.8|45568.8|45608.8|45568.8|45608.8|45568.8|45608.8|45568.8|0
1646377370000|2022-03-04 07:02:50|45604.4|45564.4|45599.4|45559.4|45604.4|45564.4|45599.4|45559.4|1
1646377380000|2022-03-04 07:03:00|45609.4|45569.4|45619.4|45579.4|45619.4|45579.4|45609.4|45569.4|1
1646377390000|2022-03-04 07:03:10|45634.4|45594.4|45634.4|45594.4|45634.4|45594.4|45634.4|45594.4|1
1646377400000|2022-03-04 07:03:20|45633.8|45593.8|45625|45585|45638.8|45598.8|45625|45585|1
1646377410000|2022-03-04 07:03:30|45624.4|45584.4|45619.4|45579.4|45624.4|45584.4|45619.4|45579.4|0
1646377420000|2022-03-04 07:03:40|45629.4|45589.4|45629.4|45589.4|45629.4|45589.4|45629.4|45589.4|1
1646377440000|2022-03-04 07:04:00|45630|45590|45630|45590|45630|45590|45630|45590|0
1646377450000|2022-03-04 07:04:10|45628.8|45588.8|45628.8|45588.8|45628.8|45588.8|45628.8|45588.8|0
1646377470000|2022-03-04 07:04:30|45619.4|45579.4|45619.4|45579.4|45619.4|45579.4|45619.4|45579.4|1
1646377500000|2022-03-04 07:05:00|45623.8|45583.8|45620|45580|45623.8|45583.8|45620|45580|0
1646377520000|2022-03-04 07:05:20|45629.4|45589.4|45629.4|45589.4|45630|45590|45629.4|45589.4|1
1646377530000|2022-03-04 07:05:30|45625|45585|45625|45585|45633.7|45593.7|45620|45580|1
1646377540000|2022-03-04 07:05:40|45624.4|45584.4|45624.4|45584.4|45629.4|45589.4|45624.4|45584.4|1
1646377550000|2022-03-04 07:05:50|45620|45580|45620|45580|45620|45580|45620|45580|0
1646377560000|2022-03-04 07:06:00|45625|45585|45625|45585|45625|45585|45625|45585|0
1646377590000|2022-03-04 07:06:30|45624.3|45584.3|45610|45570|45624.3|45584.3|45610|45570|1
1646377620000|2022-03-04 07:07:00|45605.6|45565.6|45610|45570|45610|45570|45605.6|45565.6|0
1646377630000|2022-03-04 07:07:10|45609.3|45569.3|45609.3|45569.3|45613.7|45573.7|45609.3|45569.3|4
1646377640000|2022-03-04 07:07:20|45604.9|45564.9|45599.3|45559.3|45604.9|45564.9|45599.3|45559.3|0
1646377670000|2022-03-04 07:07:50|45594.9|45554.9|45590.6|45550.6|45594.9|45554.9|45590.6|45550.6|0
1646377680000|2022-03-04 07:08:00|45585.6|45545.6|45585.6|45545.6|45585.6|45545.6|45585.6|45545.6|0
1646377690000|2022-03-04 07:08:10|45589.9|45549.9|45589.9|45549.9|45589.9|45549.9|45589.9|45549.9|0
1646377710000|2022-03-04 07:08:30|45594.3|45554.3|45599.3|45559.3|45599.3|45559.3|45594.3|45554.3|2
1646377720000|2022-03-04 07:08:40|45599.9|45559.9|45599.9|45559.9|45599.9|45559.9|45599.9|45559.9|0
1646377770000|2022-03-04 07:09:30|45599.3|45559.3|45599.3|45559.3|45599.3|45559.3|45599.3|45559.3|0
1646377780000|2022-03-04 07:09:40|45604.3|45564.3|45604.9|45564.9|45604.9|45564.9|45604.3|45564.3|0
1646377790000|2022-03-04 07:09:50|45600.5|45560.5|45600.5|45560.5|45600.5|45560.5|45600.5|45560.5|0
1646377800000|2022-03-04 07:10:00|45620.5|45580.5|45620.5|45580.5|45620.5|45580.5|45620.5|45580.5|1
1646377810000|2022-03-04 07:10:10|45621.1|45581.1|45620.5|45580.5|45621.1|45581.1|45620.5|45580.5|0
1646377820000|2022-03-04 07:10:20|45621.1|45581.1|45621.1|45581.1|45621.1|45581.1|45621.1|45581.1|0
1646377840000|2022-03-04 07:10:40|45616.1|45576.1|45620.5|45580.5|45620.5|45580.5|45616.1|45576.1|0
1646377850000|2022-03-04 07:10:50|45616.1|45576.1|45625.5|45585.5|45625.5|45585.5|45616.1|45576.1|2
1646377860000|2022-03-04 07:11:00|45621.1|45581.1|45621.1|45581.1|45621.1|45581.1|45621.1|45581.1|0
1646377870000|2022-03-04 07:11:10|45641.1|45601.1|45650.5|45610.5|45650.5|45610.5|45641.1|45601.1|2
1646377880000|2022-03-04 07:11:20|45649.9|45609.9|45649.9|45609.9|45649.9|45609.9|45649.9|45609.9|2
1646377920000|2022-03-04 07:12:00|||||||||2
1646377930000|2022-03-04 07:12:10|45650.5|45610.5|45659.3|45619.3|45659.3|45619.3|45650.5|45610.5|2
1646377960000|2022-03-04 07:12:40|45663.7|45623.7|45663.7|45623.7|45663.7|45623.7|45663.7|45623.7|0
1646377970000|2022-03-04 07:12:50|45664.3|45624.3|45663.7|45623.7|45664.3|45624.3|45663.7|45623.7|1
1646377980000|2022-03-04 07:13:00|45683.1|45643.1|45688.7|45648.7|45688.7|45648.7|45678.1|45638.1|6
1646377990000|2022-03-04 07:13:10|45688.1|45648.1|45693.7|45653.7|45693.7|45653.7|45688.1|45648.1|1
1646378000000|2022-03-04 07:13:20|45688.1|45648.1|45689.3|45649.3|45689.3|45649.3|45688.1|45648.1|1
1646378010000|2022-03-04 07:13:30|45688.1|45648.1|45688.1|45648.1|45688.1|45648.1|45688.1|45648.1|0
1646378020000|2022-03-04 07:13:40|45683.7|45643.7|45678.1|45638.1|45683.7|45643.7|45678.1|45638.1|1
1646378040000|2022-03-04 07:14:00|45669.3|45629.3|45659.3|45619.3|45669.3|45629.3|45659.3|45619.3|1
1646378050000|2022-03-04 07:14:10|45658.7|45618.7|45659.3|45619.3|45659.3|45619.3|45658.7|45618.7|0
1646378060000|2022-03-04 07:14:20|45668.1|45628.1|45668.1|45628.1|45668.1|45628.1|45668.1|45628.1|0
1646378070000|2022-03-04 07:14:30|45668.7|45628.7|45668.7|45628.7|45668.7|45628.7|45668.7|45628.7|0
1646378080000|2022-03-04 07:14:40|45668.1|45628.1|45668.1|45628.1|45668.1|45628.1|45668.1|45628.1|0
1646378090000|2022-03-04 07:14:50|45668.7|45628.7|45669.3|45629.3|45669.3|45629.3|45668.7|45628.7|0
1646378100000|2022-03-04 07:15:00|45664.9|45624.9|45653.7|45613.7|45664.9|45624.9|45653.7|45613.7|1
1646378110000|2022-03-04 07:15:10|45663.1|45623.1|45663.7|45623.7|45663.7|45623.7|45663.1|45623.1|0
1646378120000|2022-03-04 07:15:20|45659.3|45619.3|45659.3|45619.3|45659.3|45619.3|45659.3|45619.3|1
1646378140000|2022-03-04 07:15:40|45658.7|45618.7|45654.3|45614.3|45658.7|45618.7|45654.3|45614.3|0
1646378150000|2022-03-04 07:15:50|45659.3|45619.3|45659.3|45619.3|45659.3|45619.3|45659.3|45619.3|2
1646378160000|2022-03-04 07:16:00|45663.7|45623.7|45659.3|45619.3|45663.7|45623.7|45659.3|45619.3|0
1646378180000|2022-03-04 07:16:20|45654.3|45614.3|45644.3|45604.3|45654.3|45614.3|45644.3|45604.3|1
1646378190000|2022-03-04 07:16:30|45653.7|45613.7|45649.3|45609.3|45653.7|45613.7|45649.3|45609.3|2
1646378210000|2022-03-04 07:16:50|45653.6|45613.6|45654.3|45614.3|45654.3|45614.3|45653.6|45613.6|1
1646378220000|2022-03-04 07:17:00|45653.6|45613.6|45649.3|45609.3|45653.6|45613.6|45649.3|45609.3|0
1646378230000|2022-03-04 07:17:10|45639.9|45599.9|45639.3|45599.3|45639.9|45599.9|45638.6|45598.6|2
1646378260000|2022-03-04 07:17:40|45638.6|45598.6|45638.6|45598.6|45638.6|45598.6|45638.6|45598.6|0
1646378280000|2022-03-04 07:18:00|45639.2|45599.2|45639.2|45599.2|45639.2|45599.2|45634.2|45594.2|1
1646378290000|2022-03-04 07:18:10|45643.6|45603.6|45661.1|45621.1|45664.9|45624.9|45643.6|45603.6|6
1646378330000|2022-03-04 07:18:50|45660.5|45620.5|45669.8|45629.8|45670.5|45630.5|45660.5|45620.5|1
1646378340000|2022-03-04 07:19:00|45679.8|45639.8|45679.8|45639.8|45684.2|45644.2|45679.8|45639.8|0
1646378350000|2022-03-04 07:19:10|45684.8|45644.8|45689.8|45649.8|45696.1|45656.1|45684.8|45644.8|8
1646378360000|2022-03-04 07:19:20|45680.5|45640.5|45675.5|45635.5|45689.8|45649.8|45671.7|45631.7|1
1646378370000|2022-03-04 07:19:30|45676.1|45636.1|45689.8|45649.8|45689.8|45649.8|45671.1|45631.1|1
1646378390000|2022-03-04 07:19:50|45689.2|45649.2|45670.5|45630.5|45689.2|45649.2|45670.5|45630.5|3
1646378400000|2022-03-04 07:20:00|45670.4|45630.4|45670.4|45630.4|45670.4|45630.4|45670.4|45630.4|0
1646378410000|2022-03-04 07:20:10|45688.6|45648.6|45679.2|45639.2|45688.6|45648.6|45674.8|45634.8|3
1646378430000|2022-03-04 07:20:30|45684.2|45644.2|45689.8|45649.8|45689.8|45649.8|45679.8|45639.8|0
1646378450000|2022-03-04 07:20:50|45684.2|45644.2|45699.2|45659.2|45699.2|45659.2|45684.2|45644.2|1
1646378480000|2022-03-04 07:21:20|||||||||1
1646378490000|2022-03-04 07:21:30|45689.8|45649.8|45689.2|45649.2|45689.8|45649.8|45689.2|45649.2|1
1646378510000|2022-03-04 07:21:50|45694.8|45654.8|45689.8|45649.8|45694.8|45654.8|45689.8|45649.8|0
1646378530000|2022-03-04 07:22:10|45679.8|45639.8|45684.8|45644.8|45684.8|45644.8|45679.8|45639.8|1
1646378540000|2022-03-04 07:22:20|45680.4|45640.4|45679.8|45639.8|45680.4|45640.4|45679.8|45639.8|0
1646378550000|2022-03-04 07:22:30|45684.2|45644.2|45679.8|45639.8|45684.2|45644.2|45679.8|45639.8|0
1646378560000|2022-03-04 07:22:40|45669.8|45629.8|45659.8|45619.8|45669.8|45629.8|45659.8|45619.8|1
1646378570000|2022-03-04 07:22:50|45664.2|45624.2|45669.8|45629.8|45674.2|45634.2|45664.2|45624.2|1
1646378580000|2022-03-04 07:23:00|45669.2|45629.2|45664.8|45624.8|45669.8|45629.8|45655.4|45615.4|3
1646378610000|2022-03-04 07:23:30|45659.8|45619.8|45665.4|45625.4|45665.4|45625.4|45655.4|45615.4|1
1646378620000|2022-03-04 07:23:40|45669.8|45629.8|45660.4|45620.4|45669.8|45629.8|45660.4|45620.4|1
1646378630000|2022-03-04 07:23:50|45661|45621|45661|45621|45661|45621|45661|45621|0
1646378640000|2022-03-04 07:24:00|45660.4|45620.4|45679.2|45639.2|45679.2|45639.2|45660.4|45620.4|0
1646378650000|2022-03-04 07:24:10|45674.8|45634.8|45670.4|45630.4|45674.8|45634.8|45670.4|45630.4|0
1646378660000|2022-03-04 07:24:20|45661|45621|45660.4|45620.4|45661|45621|45660.4|45620.4|1
1646378670000|2022-03-04 07:24:30|45656|45616|45661|45621|45661|45621|45656|45616|1
1646378680000|2022-03-04 07:24:40|45669.8|45629.8|45669.8|45629.8|45669.8|45629.8|45669.8|45629.8|2
1646378700000|2022-03-04 07:25:00|45670.4|45630.4|45666|45626|45670.4|45630.4|45666|45626|0
1646378710000|2022-03-04 07:25:10|45661|45621|45651|45611|45661|45621|45651|45611|1
1646378720000|2022-03-04 07:25:20|45650.4|45610.4|45650.4|45610.4|45650.4|45610.4|45650.4|45610.4|1
1646378730000|2022-03-04 07:25:30|45654.8|45614.8|45650.4|45610.4|45665.4|45625.4|45650.4|45610.4|1
1646378750000|2022-03-04 07:25:50|45654.8|45614.8|45645.4|45605.4|45655.4|45615.4|45645.4|45605.4|0
1646378760000|2022-03-04 07:26:00|45650.4|45610.4|45650.4|45610.4|45650.4|45610.4|45650.4|45610.4|0
1646378770000|2022-03-04 07:26:10|45649.8|45609.8|45650.4|45610.4|45650.4|45610.4|45649.8|45609.8|0
1646378790000|2022-03-04 07:26:30|45659.8|45619.8|45650.4|45610.4|45659.8|45619.8|45650.4|45610.4|0
1646378810000|2022-03-04 07:26:50|45649.8|45609.8|45649.8|45609.8|45649.8|45609.8|45645.4|45605.4|0
1646378820000|2022-03-04 07:27:00|45650.4|45610.4|45630.4|45590.4|45650.4|45610.4|45630.4|45590.4|1
1646378840000|2022-03-04 07:27:20|45626|45586|45631|45591|45631|45591|45625.4|45585.4|0
1646378850000|2022-03-04 07:27:30|45630.4|45590.4|45630.4|45590.4|45630.4|45590.4|45625.4|45585.4|0
1646378860000|2022-03-04 07:27:40|45625.4|45585.4|45620.4|45580.4|45625.4|45585.4|45620.4|45580.4|1
1646378880000|2022-03-04 07:28:00|45621|45581|45630.4|45590.4|45630.4|45590.4|45621|45581|2
1646378890000|2022-03-04 07:28:10|45629.8|45589.8|45631|45591|45631|45591|45629.8|45589.8|4
1646378900000|2022-03-04 07:28:20|45636|45596|45636|45596|45636|45596|45636|45596|1
1646378910000|2022-03-04 07:28:30|45640.4|45600.4|45641|45601|45641|45601|45640.4|45600.4|1
1646378920000|2022-03-04 07:28:40|45659.2|45619.2|45650.4|45610.4|45659.2|45619.2|45650.4|45610.4|2
1646378930000|2022-03-04 07:28:50|45646|45606|45640.4|45600.4|45646|45606|45640.4|45600.4|1
1646378990000|2022-03-04 07:29:50|45645.4|45605.4|45649.8|45609.8|45649.8|45609.8|45645.4|45605.4|0
1646379000000|2022-03-04 07:30:00|45631|45591|45630.4|45590.4|45631|45591|45630.4|45590.4|0
1646379040000|2022-03-04 07:30:40|45626|45586|45620.4|45580.4|45626|45586|45620.4|45580.4|1
1646379050000|2022-03-04 07:30:50|45630.4|45590.4|45630.4|45590.4|45630.4|45590.4|45630.4|45590.4|1
1646379060000|2022-03-04 07:31:00|45626|45586|45630.4|45590.4|45630.4|45590.4|45621|45581|1
1646379070000|2022-03-04 07:31:10|45626|45586|45626|45586|45626|45586|45626|45586|0
1646379080000|2022-03-04 07:31:20|45630.4|45590.4|45631|45591|45631|45591|45630.4|45590.4|0
1646379100000|2022-03-04 07:31:40|||||||||1
1646379120000|2022-03-04 07:32:00|45621|45581|45621|45581|45621|45581|45621|45581|0
1646379130000|2022-03-04 07:32:10|45625.3|45585.3|45631|45591|45631|45591|45625.3|45585.3|1
1646379170000|2022-03-04 07:32:50|45630.3|45590.3|45630.3|45590.3|45630.3|45590.3|45630.3|45590.3|0
1646379180000|2022-03-04 07:33:00|45630.9|45590.9|45634.7|45594.7|45640.3|45600.3|45630.9|45590.9|0
1646379190000|2022-03-04 07:33:10|45635.9|45595.9|45635.9|45595.9|45635.9|45595.9|45635.9|45595.9|0
1646379220000|2022-03-04 07:33:40|45640.3|45600.3|45640.3|45600.3|45640.3|45600.3|45640.3|45600.3|0
1646379230000|2022-03-04 07:33:50|45635.9|45595.9|45635.9|45595.9|45635.9|45595.9|45635.9|45595.9|2
1646379240000|2022-03-04 07:34:00|45631.6|45591.6|45630.3|45590.3|45631.6|45591.6|45630.3|45590.3|0
1646379250000|2022-03-04 07:34:10|45615.9|45575.9|45625.3|45585.3|45625.3|45585.3|45615.9|45575.9|2
1646379270000|2022-03-04 07:34:30|45630.3|45590.3|45630.3|45590.3|45630.3|45590.3|45630.3|45590.3|1
1646379280000|2022-03-04 07:34:40|45630.9|45590.9|45635.9|45595.9|45635.9|45595.9|45630.9|45590.9|1
1646379290000|2022-03-04 07:34:50|45630.9|45590.9|45635.9|45595.9|45635.9|45595.9|45630.9|45590.9|0
1646379310000|2022-03-04 07:35:10|45640.3|45600.3|45640.9|45600.9|45640.9|45600.9|45640.3|45600.3|0
1646379340000|2022-03-04 07:35:40|45631.5|45591.5|45617.1|45577.1|45631.5|45591.5|45617.1|45577.1|2
1646379350000|2022-03-04 07:35:50|45615.9|45575.9|45620.9|45580.9|45620.9|45580.9|45615.9|45575.9|0
1646379390000|2022-03-04 07:36:30|45619.7|45579.7|45610.9|45570.9|45619.7|45579.7|45610.9|45570.9|2
1646379410000|2022-03-04 07:36:50|45602.1|45562.1|45602.1|45562.1|45602.1|45562.1|45602.1|45562.1|1
1646379420000|2022-03-04 07:37:00|45600.3|45560.3|45600.3|45560.3|45600.3|45560.3|45600.3|45560.3|0
1646379430000|2022-03-04 07:37:10|45610.3|45570.3|45600.3|45560.3|45610.3|45570.3|45600.3|45560.3|1
1646379440000|2022-03-04 07:37:20|45604.7|45564.7|45604.7|45564.7|45604.7|45564.7|45604.7|45564.7|1
1646379450000|2022-03-04 07:37:30|45600.3|45560.3|45600.3|45560.3|45600.3|45560.3|45600.3|45560.3|1
1646379480000|2022-03-04 07:38:00|45595.9|45555.9|45624.1|45584.1|45624.1|45584.1|45595.3|45555.3|5
1646379490000|2022-03-04 07:38:10|45629.7|45589.7|45620.3|45580.3|45630.3|45590.3|45620.3|45580.3|0
1646379510000|2022-03-04 07:38:30|45614.7|45574.7|45620.3|45580.3|45620.3|45580.3|45614.7|45574.7|2
1646379520000|2022-03-04 07:38:40|45624.7|45584.7|45625.9|45585.9|45630.9|45590.9|45620.3|45580.3|0
1646379530000|2022-03-04 07:38:50|45629.7|45589.7|45630.3|45590.3|45630.9|45590.9|45629.7|45589.7|0
1646379540000|2022-03-04 07:39:00|45625.9|45585.9|45625.3|45585.3|45625.9|45585.9|45625.3|45585.3|0
1646379560000|2022-03-04 07:39:20|45620.9|45580.9|45614.7|45574.7|45620.9|45580.9|45614.7|45574.7|0
1646379570000|2022-03-04 07:39:30|45614.1|45574.1|45618.5|45578.5|45625.3|45585.3|45614.1|45574.1|2
1646379590000|2022-03-04 07:39:50|45618.4|45578.4|45604.1|45564.1|45618.4|45578.4|45604.1|45564.1|3
1646379600000|2022-03-04 07:40:00|||||||||1
1646379610000|2022-03-04 07:40:10|45609.1|45569.1|45613.4|45573.4|45614.1|45574.1|45609.1|45569.1|0
1646379620000|2022-03-04 07:40:20|45609.1|45569.1|45609.1|45569.1|45609.1|45569.1|45609.1|45569.1|0
1646379630000|2022-03-04 07:40:30|45607.8|45567.8|45607.8|45567.8|45607.8|45567.8|45607.8|45567.8|0
1646379670000|2022-03-04 07:41:10|45608.4|45568.4|45608.4|45568.4|45608.4|45568.4|45608.4|45568.4|0
1646379680000|2022-03-04 07:41:20|45607.8|45567.8|45594|45554|45607.8|45567.8|45594|45554|5
1646379690000|2022-03-04 07:41:30|45588.4|45548.4|45588.4|45548.4|45588.4|45548.4|45588.4|45548.4|0
1646379700000|2022-03-04 07:41:40|45598.4|45558.4|45589|45549|45598.4|45558.4|45589|45549|0
1646379710000|2022-03-04 07:41:50|45593.4|45553.4|45594|45554|45594|45554|45593.4|45553.4|0
1646379720000|2022-03-04 07:42:00|45593.4|45553.4|45599|45559|45599|45559|45593.4|45553.4|0
1646379780000|2022-03-04 07:43:00|45598.4|45558.4|45593.4|45553.4|45598.4|45558.4|45593.4|45553.4|0
1646379790000|2022-03-04 07:43:10|45598.4|45558.4|45598.4|45558.4|45598.4|45558.4|45598.4|45558.4|0
1646379840000|2022-03-04 07:44:00|45599|45559|45599|45559|45608.4|45568.4|45599|45559|1
1646379850000|2022-03-04 07:44:10|45603.4|45563.4|45603.4|45563.4|45603.4|45563.4|45603.4|45563.4|0
1646379860000|2022-03-04 07:44:20|45599|45559|45599|45559|45599|45559|45599|45559|0
1646379890000|2022-03-04 07:44:50|45599.6|45559.6|45607.8|45567.8|45607.8|45567.8|45599.6|45559.6|3
1646379900000|2022-03-04 07:45:00|45599|45559|45599|45559|45599|45559|45594|45554|2
1646379940000|2022-03-04 07:45:40|45590.2|45550.2|45589|45549|45594|45554|45589|45549|3
1646379950000|2022-03-04 07:45:50|45588.4|45548.4|45588.4|45548.4|45588.4|45548.4|45588.4|45548.4|0
1646379960000|2022-03-04 07:46:00|45584|45544|45589|45549|45589|45549|45579|45539|2
1646379980000|2022-03-04 07:46:20|45597.8|45557.8|45599|45559|45599|45559|45597.8|45557.8|0
1646379990000|2022-03-04 07:46:30|45594|45554|45594|45554|45594|45554|45594|45554|0
1646380010000|2022-03-04 07:46:50|45588.4|45548.4|45589|45549|45589|45549|45579|45539|2
1646380020000|2022-03-04 07:47:00|45584|45544|45579|45539|45584|45544|45579|45539|0
1646380030000|2022-03-04 07:47:10|45578.4|45538.4|45559|45519|45578.4|45538.4|45559|45519|0
1646380040000|2022-03-04 07:47:20|45554.6|45514.6|45559|45519|45559|45519|45554.6|45514.6|2
1646380060000|2022-03-04 07:47:40|45554.6|45514.6|45569|45529|45569|45529|45554.6|45514.6|1
1646380070000|2022-03-04 07:47:50|45559.6|45519.6|45559|45519|45560.2|45520.2|45555.2|45515.2|3
1646380100000|2022-03-04 07:48:20|45554.6|45514.6|45554.6|45514.6|45554.6|45514.6|45554.6|45514.6|0
1646380110000|2022-03-04 07:48:30|45550.2|45510.2|45516.4|45476.4|45550.2|45510.2|45516.4|45476.4|16
1646380120000|2022-03-04 07:48:40|45515.8|45475.8|45515.2|45475.2|45515.8|45475.8|45515.2|45475.2|0
1646380130000|2022-03-04 07:48:50|45510.8|45470.8|45510.8|45470.8|45510.8|45470.8|45510.8|45470.8|0
1646380140000|2022-03-04 07:49:00|45515.2|45475.2|45530.2|45490.2|45530.2|45490.2|45515.2|45475.2|1
1646380160000|2022-03-04 07:49:20|45525.8|45485.8|45521.4|45481.4|45525.8|45485.8|45521.4|45481.4|1
1646380170000|2022-03-04 07:49:30|45515.8|45475.8|45515.8|45475.8|45515.8|45475.8|45515.8|45475.8|0
1646380180000|2022-03-04 07:49:40|45516.4|45476.4|45530.8|45490.8|45535.8|45495.8|45516.4|45476.4|2
1646380190000|2022-03-04 07:49:50|45530.2|45490.2|45530.2|45490.2|45530.2|45490.2|45530.2|45490.2|0
1646380220000|2022-03-04 07:50:20|45525.2|45485.2|45500.8|45460.8|45525.2|45485.2|45500.8|45460.8|1
1646380230000|2022-03-04 07:50:30|45505.8|45465.8|45505.8|45465.8|45505.8|45465.8|45505.8|45465.8|0
1646380250000|2022-03-04 07:50:50|45510.2|45470.2|45515.2|45475.2|45515.8|45475.8|45510.2|45470.2|0
1646380270000|2022-03-04 07:51:10|45515.8|45475.8|45510.8|45470.8|45515.8|45475.8|45510.8|45470.8|0
1646380280000|2022-03-04 07:51:20|45506.4|45466.4|45510.8|45470.8|45510.8|45470.8|45506.4|45466.4|1
1646380290000|2022-03-04 07:51:30|45515.2|45475.2|45505.8|45465.8|45515.2|45475.2|45505.8|45465.8|1
1646380300000|2022-03-04 07:51:40|45510.2|45470.2|45515.8|45475.8|45520.2|45480.2|45510.2|45470.2|0
1646380310000|2022-03-04 07:51:50|45520.2|45480.2|45515.8|45475.8|45520.2|45480.2|45515.8|45475.8|0
1646380320000|2022-03-04 07:52:00|45520.2|45480.2|45516.4|45476.4|45520.8|45480.8|45515.8|45475.8|0
1646380330000|2022-03-04 07:52:10|45515.8|45475.8|45520.2|45480.2|45520.2|45480.2|45515.2|45475.2|0
1646380340000|2022-03-04 07:52:20|45515.8|45475.8|45515.8|45475.8|45515.8|45475.8|45515.8|45475.8|0
1646380380000|2022-03-04 07:53:00|45520.2|45480.2|45515.8|45475.8|45520.2|45480.2|45515.8|45475.8|0
1646380390000|2022-03-04 07:53:10|45520.2|45480.2|45520.2|45480.2|45520.2|45480.2|45520.2|45480.2|0
1646380400000|2022-03-04 07:53:20|45520.8|45480.8|45520.8|45480.8|45520.8|45480.8|45520.8|45480.8|0
1646380410000|2022-03-04 07:53:30|45520.2|45480.2|45520.2|45480.2|45520.2|45480.2|45520.2|45480.2|0
1646380430000|2022-03-04 07:53:50|45520.8|45480.8|45520.8|45480.8|45520.8|45480.8|45520.8|45480.8|0
1646380440000|2022-03-04 07:54:00|45525.8|45485.8|45525.8|45485.8|45525.8|45485.8|45525.2|45485.2|0
1646380470000|2022-03-04 07:54:30|45517|45477|45515.8|45475.8|45517|45477|45515.8|45475.8|0
1646380490000|2022-03-04 07:54:50|45517|45477|45512|45472|45517|45477|45511.4|45471.4|4
1646380500000|2022-03-04 07:55:00|45511.4|45471.4|45502|45462|45511.4|45471.4|45502|45462|0
1646380540000|2022-03-04 07:55:40|45510.8|45470.8|45511.4|45471.4|45511.4|45471.4|45507|45467|1
1646380550000|2022-03-04 07:55:50|45507|45467|45507|45467|45507|45467|45507|45467|0
1646380560000|2022-03-04 07:56:00|45506.4|45466.4|45506.4|45466.4|45506.4|45466.4|45506.4|45466.4|0
1646380570000|2022-03-04 07:56:10|45502|45462|45502|45462|45502|45462|45502|45462|0
1646380600000|2022-03-04 07:56:40|45510.7|45470.7|45520.1|45480.1|45520.1|45480.1|45510.7|45470.7|3
1646380610000|2022-03-04 07:56:50|45524.5|45484.5|45529.5|45489.5|45529.5|45489.5|45524.5|45484.5|0
1646380620000|2022-03-04 07:57:00|45530.1|45490.1|45510.7|45470.7|45530.1|45490.1|45510.7|45470.7|10
1646380630000|2022-03-04 07:57:10|45523.9|45483.9|45530.1|45490.1|45530.1|45490.1|45523.9|45483.9|3
1646380660000|2022-03-04 07:57:40|45535.1|45495.1|45539.5|45499.5|45539.5|45499.5|45535.1|45495.1|0
1646380670000|2022-03-04 07:57:50|45535.1|45495.1|45525.7|45485.7|45535.1|45495.1|45525.7|45485.7|1
1646380680000|2022-03-04 07:58:00|45523.9|45483.9|45505.7|45465.7|45523.9|45483.9|45505.7|45465.7|8
1646380690000|2022-03-04 07:58:10|45501.3|45461.3|45500.7|45460.7|45501.3|45461.3|45500.7|45460.7|0
1646380700000|2022-03-04 07:58:20|45510.1|45470.1|45520.1|45480.1|45520.1|45480.1|45510.1|45470.1|1
1646380720000|2022-03-04 07:58:40|45519.5|45479.5|45519.5|45479.5|45519.5|45479.5|45519.5|45479.5|0
1646380730000|2022-03-04 07:58:50|45515.7|45475.7|45510.1|45470.1|45515.7|45475.7|45510.1|45470.1|0
1646380740000|2022-03-04 07:59:00|45509.5|45469.5|45500.7|45460.7|45509.5|45469.5|45490.7|45450.7|12
1646380750000|2022-03-04 07:59:10|45505.1|45465.1|45508.9|45468.9|45508.9|45468.9|45505.1|45465.1|0
1646380760000|2022-03-04 07:59:20|45504.5|45464.5|45508.9|45468.9|45508.9|45468.9|45500.1|45460.1|0
1646380770000|2022-03-04 07:59:30|45513.9|45473.9|45513.9|45473.9|45513.9|45473.9|45513.9|45473.9|0
1646380780000|2022-03-04 07:59:40|45509.5|45469.5|45524.5|45484.5|45524.5|45484.5|45509.5|45469.5|0
1646380790000|2022-03-04 07:59:50|45525.1|45485.1|45520.1|45480.1|45525.1|45485.1|45520.1|45480.1|1
1646380800000|2022-03-04 08:00:00|45511.3|45471.3|45510.1|45470.1|45514.5|45474.5|45510.1|45470.1|2
1646380830000|2022-03-04 08:00:30|45518.9|45478.9|45599.5|45559.5|45600.1|45560.1|45518.9|45478.9|13
1646380840000|2022-03-04 08:00:40|45590.7|45550.7|45599.5|45559.5|45599.5|45559.5|45590.7|45550.7|0
1646380860000|2022-03-04 08:01:00|||||||||2
1646380880000|2022-03-04 08:01:20|45605.7|45565.7|45605.7|45565.7|45605.7|45565.7|45605.7|45565.7|1
1646380890000|2022-03-04 08:01:30|45610.7|45570.7|45660.7|45620.7|45660.7|45620.7|45610.7|45570.7|4
1646380900000|2022-03-04 08:01:40|45661.3|45621.3|45651.9|45611.9|45666.3|45626.3|45647.5|45607.5|2
1646380910000|2022-03-04 08:01:50|45641.3|45601.3|45631.9|45591.9|45646.3|45606.3|45631.9|45591.9|2
1646380920000|2022-03-04 08:02:00|45650.7|45610.7|45650.7|45610.7|45655.7|45615.7|45646.3|45606.3|3
1646380940000|2022-03-04 08:02:20|45641.3|45601.3|45636.9|45596.9|45641.3|45601.3|45636.9|45596.9|2
1646380950000|2022-03-04 08:02:30|45632.5|45592.5|45584.4|45544.4|45632.5|45592.5|45584.4|45544.4|10
1646380960000|2022-03-04 08:02:40|45593.8|45553.8|45593.8|45553.8|45593.8|45553.8|45593.8|45553.8|0
1646380970000|2022-03-04 08:02:50|45594.4|45554.4|45584.4|45544.4|45598.8|45558.8|45584.4|45544.4|1
1646380980000|2022-03-04 08:03:00|45589.4|45549.4|45583.8|45543.8|45589.4|45549.4|45583.8|45543.8|1
1646381000000|2022-03-04 08:03:20|45550|45510|45539.4|45499.4|45555|45515|45539.4|45499.4|13
1646381010000|2022-03-04 08:03:30|45543.8|45503.8|45543.8|45503.8|45543.8|45503.8|45543.8|45503.8|0
1646381020000|2022-03-04 08:03:40|45543.7|45503.7|45543.7|45503.7|45543.7|45503.7|45543.7|45503.7|2
1646381040000|2022-03-04 08:04:00|45505.6|45465.6|45528.1|45488.1|45533.1|45493.1|45504.4|45464.4|6
1646381050000|2022-03-04 08:04:10|45528.7|45488.7|45538.7|45498.7|45538.7|45498.7|45528.7|45488.7|0
1646381100000|2022-03-04 08:05:00|45540|45500|45545|45505|45546.2|45506.2|45540|45500|0
1646381110000|2022-03-04 08:05:10|45549.3|45509.3|45550|45510|45558.7|45518.7|45549.3|45509.3|4
1646381120000|2022-03-04 08:05:20|||||||||1
1646381130000|2022-03-04 08:05:30|45555|45515|45565|45525|45565|45525|45555|45515|1
1646381140000|2022-03-04 08:05:40|45569.3|45529.3|45570|45530|45570|45530|45569.3|45529.3|4
1646381150000|2022-03-04 08:05:50|45590.6|45550.6|45595.6|45555.6|45595.6|45555.6|45590.6|45550.6|12
1646381180000|2022-03-04 08:06:20|45600.6|45560.6|45614.3|45574.3|45614.3|45574.3|45600.6|45560.6|2
1646381190000|2022-03-04 08:06:30|45619.3|45579.3|45614.3|45574.3|45619.3|45579.3|45614.3|45574.3|0
1646381220000|2022-03-04 08:07:00|45609.3|45569.3|45609.3|45569.3|45609.3|45569.3|45609.3|45569.3|0
1646381240000|2022-03-04 08:07:20|45614.9|45574.9|45625.6|45585.6|45639.3|45599.3|45614.9|45574.9|1
1646381250000|2022-03-04 08:07:30|45624.9|45584.9|45630.6|45590.6|45635.6|45595.6|45624.9|45584.9|1
1646381260000|2022-03-04 08:07:40|45625.6|45585.6|45634.3|45594.3|45634.3|45594.3|45625.6|45585.6|0
1646381270000|2022-03-04 08:07:50|45629.9|45589.9|45624.3|45584.3|45629.9|45589.9|45624.3|45584.3|1
1646381280000|2022-03-04 08:08:00|45619.9|45579.9|45614.3|45574.3|45619.9|45579.9|45614.3|45574.3|0
1646381290000|2022-03-04 08:08:10|45614.9|45574.9|45614.9|45574.9|45614.9|45574.9|45614.3|45574.3|0
1646381310000|2022-03-04 08:08:30|45614.3|45574.3|45611.2|45571.2|45628.7|45588.7|45611.2|45571.2|2
1646381320000|2022-03-04 08:08:40|45626.2|45586.2|45631.2|45591.2|45631.2|45591.2|45626.2|45586.2|2
1646381340000|2022-03-04 08:09:00|45649.9|45609.9|45641.2|45601.2|45650.5|45610.5|45641.2|45601.2|0
1646381370000|2022-03-04 08:09:30|45641.1|45601.1|45641.8|45601.8|45650.5|45610.5|45641.1|45601.1|0
1646381380000|2022-03-04 08:09:40|45641.1|45601.1|45650.5|45610.5|45650.5|45610.5|45641.1|45601.1|0
1646381390000|2022-03-04 08:09:50|45651.1|45611.1|45661.8|45621.8|45666.1|45626.1|45651.1|45611.1|0
1646381400000|2022-03-04 08:10:00|45657.4|45617.4|45641.8|45601.8|45657.4|45617.4|45641.1|45601.1|0
1646381410000|2022-03-04 08:10:10|45636.8|45596.8|45641.1|45601.1|45641.1|45601.1|45636.8|45596.8|0
1646381420000|2022-03-04 08:10:20|45636.8|45596.8|45621.1|45581.1|45636.8|45596.8|45621.1|45581.1|0
1646381430000|2022-03-04 08:10:30|45612.4|45572.4|45611.8|45571.8|45621.1|45581.1|45611.1|45571.1|1
1646381440000|2022-03-04 08:10:40|45611.1|45571.1|45611.1|45571.1|45611.1|45571.1|45611.1|45571.1|0
1646381460000|2022-03-04 08:11:00|45611.7|45571.7|45611.7|45571.7|45611.7|45571.7|45611.7|45571.7|0
1646381470000|2022-03-04 08:11:10|45602.4|45562.4|45599.3|45559.3|45602.4|45562.4|45594.9|45554.9|0
1646381480000|2022-03-04 08:11:20|45594.9|45554.9|45590.5|45550.5|45594.9|45554.9|45590.5|45550.5|1
1646381490000|2022-03-04 08:11:30|45589.9|45549.9|45600.5|45560.5|45600.5|45560.5|45589.9|45549.9|1
1646381500000|2022-03-04 08:11:40|45566.1|45526.1|45566.1|45526.1|45566.1|45526.1|45566.1|45526.1|3
1646381510000|2022-03-04 08:11:50|45570.5|45530.5|45570.5|45530.5|45570.5|45530.5|45570.5|45530.5|0
1646381520000|2022-03-04 08:12:00|45584.9|45544.9|45586.1|45546.1|45586.1|45546.1|45581.1|45541.1|1
1646381530000|2022-03-04 08:12:10|45576.7|45536.7|45570.5|45530.5|45576.7|45536.7|45570.5|45530.5|2
1646381540000|2022-03-04 08:12:20|45551.7|45511.7|45551.7|45511.7|45551.7|45511.7|45551.7|45511.7|4
1646381560000|2022-03-04 08:12:40|45540.5|45500.5|45540.5|45500.5|45540.5|45500.5|45540.5|45500.5|1
1646381580000|2022-03-04 08:13:00|45541.1|45501.1|45541.1|45501.1|45541.1|45501.1|45541.1|45501.1|0
1646381600000|2022-03-04 08:13:20|45546.7|45506.7|45546.7|45506.7|45546.7|45506.7|45546.7|45506.7|0
1646381610000|2022-03-04 08:13:30|45541.7|45501.7|45541.7|45501.7|45541.7|45501.7|45541.7|45501.7|1
1646381630000|2022-03-04 08:13:50|45536.7|45496.7|45536.7|45496.7|45536.7|45496.7|45536.7|45496.7|0
1646381640000|2022-03-04 08:14:00|45531.7|45491.7|45507.9|45467.9|45531.7|45491.7|45507.9|45467.9|6
1646381650000|2022-03-04 08:14:10|45501.7|45461.7|45501.7|45461.7|45501.7|45461.7|45501.7|45461.7|0
1646381660000|2022-03-04 08:14:20|45497.3|45457.3|45501.7|45461.7|45501.7|45461.7|45497.3|45457.3|2
1646381680000|2022-03-04 08:14:40|45497.3|45457.3|45497.3|45457.3|45497.3|45457.3|45497.3|45457.3|0
1646381690000|2022-03-04 08:14:50|45510.5|45470.5|45532.3|45492.3|45541.1|45501.1|45510.5|45470.5|6
1646381700000|2022-03-04 08:15:00|45531.7|45491.7|45526.7|45486.7|45536.1|45496.1|45526.7|45486.7|0
1646381710000|2022-03-04 08:15:10|45516.7|45476.7|45516.7|45476.7|45516.7|45476.7|45516.7|45476.7|0
1646381720000|2022-03-04 08:15:20|45511.7|45471.7|45521.1|45481.1|45522.3|45482.3|45511.7|45471.7|1
1646381730000|2022-03-04 08:15:30|45526.7|45486.7|45526.7|45486.7|45526.7|45486.7|45526.7|45486.7|0
1646381740000|2022-03-04 08:15:40|45531.1|45491.1|45530.5|45490.5|45531.7|45491.7|45530.5|45490.5|4
1646381750000|2022-03-04 08:15:50|45529.9|45489.9|45531.1|45491.1|45531.1|45491.1|45521.1|45481.1|2
1646381760000|2022-03-04 08:16:00|45541.1|45501.1|45532.3|45492.3|45541.1|45501.1|45532.3|45492.3|2
1646381770000|2022-03-04 08:16:10|45521.1|45481.1|45516.7|45476.7|45522.3|45482.3|45511.7|45471.7|2
1646381790000|2022-03-04 08:16:30|45512.3|45472.3|45512.3|45472.3|45512.3|45472.3|45512.3|45472.3|0
1646381800000|2022-03-04 08:16:40|45511.7|45471.7|45511.7|45471.7|45511.7|45471.7|45511.7|45471.7|0
1646381810000|2022-03-04 08:16:50|45492.3|45452.3|45501.7|45461.7|45501.7|45461.7|45492.3|45452.3|1
1646381820000|2022-03-04 08:17:00|45497.3|45457.3|45492.3|45452.3|45497.3|45457.3|45492.3|45452.3|0
1646381830000|2022-03-04 08:17:10|45476.7|45436.7|45481.1|45441.1|45481.1|45441.1|45476.7|45436.7|0
1646381840000|2022-03-04 08:17:20|45476.7|45436.7|45474.9|45434.9|45476.7|45436.7|45470.5|45430.5|0
1646381880000|2022-03-04 08:18:00|45470.5|45430.5|45480.5|45440.5|45480.5|45440.5|45470.5|45430.5|5
1646381890000|2022-03-04 08:18:10|45476.1|45436.1|45496.1|45456.1|45496.1|45456.1|45476.1|45436.1|1
1646381900000|2022-03-04 08:18:20|45491.7|45451.7|45496.7|45456.7|45496.7|45456.7|45490.5|45450.5|0
1646381910000|2022-03-04 08:18:30|45502.3|45462.3|45527.3|45487.3|45527.3|45487.3|45502.3|45462.3|1
1646381920000|2022-03-04 08:18:40|45525.5|45485.5|45529.9|45489.9|45529.9|45489.9|45525.5|45485.5|0
1646381930000|2022-03-04 08:18:50|45529.8|45489.8|45530.5|45490.5|45530.5|45490.5|45529.8|45489.8|0
1646381940000|2022-03-04 08:19:00|45529.8|45489.8|45541.1|45501.1|45541.1|45501.1|45529.8|45489.8|0
1646381960000|2022-03-04 08:19:20|45545.5|45505.5|45541.1|45501.1|45545.5|45505.5|45541.1|45501.1|2
1646381970000|2022-03-04 08:19:30|45535.5|45495.5|45535.5|45495.5|45535.5|45495.5|45535.5|45495.5|0
1646381980000|2022-03-04 08:19:40|45534.8|45494.8|45534.8|45494.8|45534.8|45494.8|45534.8|45494.8|0
1646381990000|2022-03-04 08:19:50|45539.8|45499.8|45541.1|45501.1|45541.1|45501.1|45539.8|45499.8|0
1646382030000|2022-03-04 08:20:30|45545.4|45505.4|45551.1|45511.1|45551.1|45511.1|45545.4|45505.4|0
1646382040000|2022-03-04 08:20:40|45541.7|45501.7|45541.7|45501.7|45541.7|45501.7|45541.7|45501.7|0
1646382050000|2022-03-04 08:20:50|45536.1|45496.1|45540.4|45500.4|45540.4|45500.4|45536.1|45496.1|1
1646382060000|2022-03-04 08:21:00|45541.1|45501.1|45550.4|45510.4|45550.4|45510.4|45541.1|45501.1|1
1646382070000|2022-03-04 08:21:10|45551.1|45511.1|45572.3|45532.3|45572.3|45532.3|45551.1|45511.1|1
1646382080000|2022-03-04 08:21:20|45562.3|45522.3|45571.7|45531.7|45571.7|45531.7|45561.1|45521.1|0
1646382090000|2022-03-04 08:21:30|45567.3|45527.3|45566.7|45526.7|45567.3|45527.3|45561.1|45521.1|0
1646382100000|2022-03-04 08:21:40|45561.1|45521.1|45551.1|45511.1|45561.1|45521.1|45551.1|45511.1|0
1646382120000|2022-03-04 08:22:00|45551|45511|45551|45511|45551|45511|45551|45511|0
1646382130000|2022-03-04 08:22:10|45545.4|45505.4|45545.4|45505.4|45545.4|45505.4|45545.4|45505.4|0
1646382140000|2022-03-04 08:22:20|45544.8|45504.8|45544.8|45504.8|45549.2|45509.2|45544.8|45504.8|0
1646382160000|2022-03-04 08:22:40|45544.2|45504.2|45529.2|45489.2|45544.2|45504.2|45529.2|45489.2|3
1646382170000|2022-03-04 08:22:50|45520.4|45480.4|45520.4|45480.4|45520.4|45480.4|45520.4|45480.4|0
1646382180000|2022-03-04 08:23:00|45529.8|45489.8|45521|45481|45529.8|45489.8|45521|45481|3
1646382190000|2022-03-04 08:23:10|45525.4|45485.4|45525.4|45485.4|45525.4|45485.4|45525.4|45485.4|2
1646382230000|2022-03-04 08:23:50|45526|45486|45525.4|45485.4|45526|45486|45525.4|45485.4|0
1646382240000|2022-03-04 08:24:00|45521|45481|45525.4|45485.4|45525.4|45485.4|45521|45481|0
1646382250000|2022-03-04 08:24:10|45521|45481|45520.4|45480.4|45521|45481|45516|45476|0
1646382260000|2022-03-04 08:24:20|45516|45476|45540.4|45500.4|45540.4|45500.4|45516|45476|3
1646382270000|2022-03-04 08:24:30|45544.8|45504.8|45536.6|45496.6|45555.4|45515.4|45536.6|45496.6|0
1646382280000|2022-03-04 08:24:40|45535.4|45495.4|45535.4|45495.4|45535.4|45495.4|45535.4|45495.4|0
1646382290000|2022-03-04 08:24:50|45531|45491|45535.4|45495.4|45535.4|45495.4|45531|45491|0
1646382300000|2022-03-04 08:25:00|45539.8|45499.8|45539.2|45499.2|45539.8|45499.8|45529.8|45489.8|5
1646382310000|2022-03-04 08:25:10|45534.2|45494.2|45529.2|45489.2|45534.2|45494.2|45529.2|45489.2|0
1646382320000|2022-03-04 08:25:20|45519.8|45479.8|45529.8|45489.8|45534.2|45494.2|45519.8|45479.8|0
1646382340000|2022-03-04 08:25:40|45534.8|45494.8|45529.8|45489.8|45534.8|45494.8|45529.8|45489.8|0
1646382380000|2022-03-04 08:26:20|45529.2|45489.2|45529.2|45489.2|45529.2|45489.2|45529.2|45489.2|0
1646382400000|2022-03-04 08:26:40|45524.8|45484.8|45524.8|45484.8|45524.8|45484.8|45524.8|45484.8|0
1646382410000|2022-03-04 08:26:50|45549.2|45509.2|45544.8|45504.8|45549.2|45509.2|45544.8|45504.8|2
1646382420000|2022-03-04 08:27:00|45543.6|45503.6|45549.2|45509.2|45549.2|45509.2|45543.6|45503.6|0
1646382460000|2022-03-04 08:27:40|45587.9|45547.9|45578.6|45538.6|45587.9|45547.9|45578.6|45538.6|24
1646382470000|2022-03-04 08:27:50|45573.6|45533.6|45572.9|45532.9|45573.6|45533.6|45572.9|45532.9|0
1646382480000|2022-03-04 08:28:00|45573.5|45533.5|45577.9|45537.9|45587.3|45547.3|45573.5|45533.5|1
1646382490000|2022-03-04 08:28:10|45577.3|45537.3|45567.9|45527.9|45577.3|45537.3|45567.9|45527.9|2
1646382500000|2022-03-04 08:28:20|45572.9|45532.9|45572.9|45532.9|45572.9|45532.9|45572.9|45532.9|1
1646382510000|2022-03-04 08:28:30|45577.3|45537.3|45582.9|45542.9|45587.3|45547.3|45577.3|45537.3|0
1646382540000|2022-03-04 08:29:00|45583.5|45543.5|45583.5|45543.5|45583.5|45543.5|45582.9|45542.9|0
1646382550000|2022-03-04 08:29:10|45587.9|45547.9|45594.2|45554.2|45594.2|45554.2|45587.9|45547.9|0
1646382560000|2022-03-04 08:29:20|45593.5|45553.5|45593.5|45553.5|45593.5|45553.5|45593.5|45553.5|0
1646382600000|2022-03-04 08:30:00|45592.9|45552.9|45572.9|45532.9|45592.9|45552.9|45572.9|45532.9|3
1646382620000|2022-03-04 08:30:20|45572.3|45532.3|45627.3|45587.3|45627.3|45587.3|45572.3|45532.3|7
1646382630000|2022-03-04 08:30:30|45626.7|45586.7|45622.3|45582.3|45626.7|45586.7|45622.3|45582.3|1
1646382660000|2022-03-04 08:31:00|45617.3|45577.3|45622.3|45582.3|45622.3|45582.3|45617.3|45577.3|1
1646382670000|2022-03-04 08:31:10|45622.9|45582.9|45622.9|45582.9|45622.9|45582.9|45622.9|45582.9|0
1646382690000|2022-03-04 08:31:30|45622.3|45582.3|45622.3|45582.3|45622.3|45582.3|45622.3|45582.3|0
1646382700000|2022-03-04 08:31:40|45602.9|45562.9|45602.9|45562.9|45602.9|45562.9|45602.9|45562.9|0
1646382720000|2022-03-04 08:32:00|45597.9|45557.9|45578.5|45538.5|45597.9|45557.9|45578.5|45538.5|2
1646382730000|2022-03-04 08:32:10|45577.9|45537.9|45572.9|45532.9|45577.9|45537.9|45572.9|45532.9|1
1646382750000|2022-03-04 08:32:30|45568.5|45528.5|45562.9|45522.9|45568.5|45528.5|45562.9|45522.9|0
1646382760000|2022-03-04 08:32:40|45558.5|45518.5|45562.9|45522.9|45562.9|45522.9|45558.5|45518.5|1
1646382800000|2022-03-04 08:33:20|45562.3|45522.3|45562.3|45522.3|45562.3|45522.3|45562.3|45522.3|0
1646382820000|2022-03-04 08:33:40|45562.9|45522.9|45567.9|45527.9|45567.9|45527.9|45562.9|45522.9|0
1646382830000|2022-03-04 08:33:50|45576.7|45536.7|45592.3|45552.3|45592.3|45552.3|45576.7|45536.7|2
1646382840000|2022-03-04 08:34:00|45592.9|45552.9|45603.5|45563.5|45603.5|45563.5|45592.9|45552.9|2
1646382870000|2022-03-04 08:34:30|45599.1|45559.1|45582.3|45542.3|45599.1|45559.1|45582.3|45542.3|2
1646382880000|2022-03-04 08:34:40|||||||||2
1646382890000|2022-03-04 08:34:50|45582.9|45542.9|45582.9|45542.9|45582.9|45542.9|45582.9|45542.9|4
1646382900000|2022-03-04 08:35:00|45587.3|45547.3|45597.9|45557.9|45602.3|45562.3|45587.3|45547.3|3
1646382960000|2022-03-04 08:36:00|45607.9|45567.9|45617.3|45577.3|45617.3|45577.3|45607.9|45567.9|2
1646382970000|2022-03-04 08:36:10|45617.9|45577.9|45617.9|45577.9|45617.9|45577.9|45607.9|45567.9|0
1646382990000|2022-03-04 08:36:30|45622.9|45582.9|45622.9|45582.9|45622.9|45582.9|45622.9|45582.9|0
1646383010000|2022-03-04 08:36:50|45618.5|45578.5|45617.2|45577.2|45618.5|45578.5|45617.2|45577.2|0
1646383020000|2022-03-04 08:37:00|45637.9|45597.9|45609.7|45569.7|45637.9|45597.9|45609.7|45569.7|6
1646383030000|2022-03-04 08:37:10|45609.1|45569.1|45651.6|45611.6|45661|45621|45604.7|45564.7|3
1646383040000|2022-03-04 08:37:20|45656.6|45616.6|45656.6|45616.6|45656.6|45616.6|45656.6|45616.6|0
1646383060000|2022-03-04 08:37:40|45652.2|45612.2|45647.9|45607.9|45652.2|45612.2|45647.9|45607.9|0
1646383090000|2022-03-04 08:38:10|45652.2|45612.2|45657.2|45617.2|45657.2|45617.2|45652.2|45612.2|0
1646383110000|2022-03-04 08:38:30|45662.2|45622.2|45657.2|45617.2|45662.2|45622.2|45657.2|45617.2|1
1646383120000|2022-03-04 08:38:40|45657.8|45617.8|45681|45641|45685.4|45645.4|45657.2|45617.2|4
1646383130000|2022-03-04 08:38:50|45685.4|45645.4|45679.8|45639.8|45685.4|45645.4|45679.8|45639.8|12
1646383140000|2022-03-04 08:39:00|45674.8|45634.8|45693.5|45653.5|45693.5|45653.5|45674.8|45634.8|20
1646383150000|2022-03-04 08:39:10|45692.9|45652.9|45691.7|45651.7|45692.9|45652.9|45691.7|45651.7|19
1646383160000|2022-03-04 08:39:20|45692.3|45652.3|45692.9|45652.9|45692.9|45652.9|45691.7|45651.7|14
1646383170000|2022-03-04 08:39:30|45692.3|45652.3|45692.9|45652.9|45692.9|45652.9|45692.3|45652.3|22
1646383180000|2022-03-04 08:39:40|||||||||17
1646383190000|2022-03-04 08:39:50|45692.3|45652.3|45672.9|45632.9|45692.3|45652.3|45672.9|45632.9|11
1646383200000|2022-03-04 08:40:00|45672.3|45632.3|45672.9|45632.9|45677.9|45637.9|45672.3|45632.3|6
1646383210000|2022-03-04 08:40:10|||||||||4
1646383220000|2022-03-04 08:40:20|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|4
1646383230000|2022-03-04 08:40:30|45672.9|45632.9|45677.3|45637.3|45677.3|45637.3|45672.9|45632.9|3
1646383240000|2022-03-04 08:40:40|45672.9|45632.9|45677.3|45637.3|45677.3|45637.3|45672.9|45632.9|6
1646383250000|2022-03-04 08:40:50|||||||||2
1646383260000|2022-03-04 08:41:00|||||||||1
1646383270000|2022-03-04 08:41:10|45691.7|45651.7|45687.3|45647.3|45691.7|45651.7|45677.3|45637.3|3
1646383280000|2022-03-04 08:41:20|45686.7|45646.7|45677.3|45637.3|45686.7|45646.7|45677.3|45637.3|1
1646383290000|2022-03-04 08:41:30|45676.7|45636.7|45676.7|45636.7|45676.7|45636.7|45676.7|45636.7|2
1646383300000|2022-03-04 08:41:40|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|45677.3|45637.3|1
1646383310000|2022-03-04 08:41:50|45682.3|45642.3|45687.3|45647.3|45687.3|45647.3|45677.3|45637.3|1
1646383320000|2022-03-04 08:42:00|45686.7|45646.7|45692.3|45652.3|45692.9|45652.9|45686.7|45646.7|15
1646383330000|2022-03-04 08:42:10|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|10
1646383340000|2022-03-04 08:42:20|45692.3|45652.3|45697.3|45657.3|45697.3|45657.3|45692.3|45652.3|3
1646383350000|2022-03-04 08:42:30|45692.9|45652.9|45692.9|45652.9|45692.9|45652.9|45692.9|45652.9|1
1646383360000|2022-03-04 08:42:40|45697.3|45657.3|45692.9|45652.9|45697.3|45657.3|45692.9|45652.9|3
1646383370000|2022-03-04 08:42:50|||||||||1
1646383380000|2022-03-04 08:43:00|45697.3|45657.3|45701.7|45661.7|45706.1|45666.1|45696.7|45656.7|6
1646383390000|2022-03-04 08:43:10|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|2
1646383400000|2022-03-04 08:43:20|45692.9|45652.9|45696.7|45656.7|45696.7|45656.7|45692.3|45652.3|3
1646383410000|2022-03-04 08:43:30|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|2
1646383420000|2022-03-04 08:43:40|||||||||1
1646383430000|2022-03-04 08:43:50|45692.9|45652.9|45692.9|45652.9|45692.9|45652.9|45692.9|45652.9|7
1646383440000|2022-03-04 08:44:00|45697.9|45657.9|45697.3|45657.3|45697.9|45657.9|45697.3|45657.3|4
1646383450000|2022-03-04 08:44:10|45701.7|45661.7|45717.3|45677.3|45717.3|45677.3|45701.7|45661.7|2
1646383460000|2022-03-04 08:44:20|45722.3|45682.3|45707.9|45667.9|45722.9|45682.9|45707.9|45667.9|6
1646383470000|2022-03-04 08:44:30|||||||||1
1646383480000|2022-03-04 08:44:40|45703.5|45663.5|45703.5|45663.5|45707.9|45667.9|45698.5|45658.5|3
1646383490000|2022-03-04 08:44:50|45707.9|45667.9|45707.9|45667.9|45707.9|45667.9|45707.9|45667.9|1
1646383500000|2022-03-04 08:45:00|45698.5|45658.5|45697.3|45657.3|45698.5|45658.5|45697.3|45657.3|4
1646383510000|2022-03-04 08:45:10|45702.9|45662.9|45702.9|45662.9|45702.9|45662.9|45697.9|45657.9|1
1646383520000|2022-03-04 08:45:20|45697.9|45657.9|45707.9|45667.9|45707.9|45667.9|45697.9|45657.9|1
1646383530000|2022-03-04 08:45:30|||||||||2
1646383540000|2022-03-04 08:45:40|45712.3|45672.3|45697.3|45657.3|45712.3|45672.3|45692.3|45652.3|3
1646383550000|2022-03-04 08:45:50|45692.9|45652.9|45692.9|45652.9|45692.9|45652.9|45692.9|45652.9|2
1646383560000|2022-03-04 08:46:00|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|45697.3|45657.3|1
1646383570000|2022-03-04 08:46:10|45701.6|45661.6|45697.3|45657.3|45702.3|45662.3|45697.3|45657.3|2
1646383580000|2022-03-04 08:46:20|45697.9|45657.9|45697.3|45657.3|45698.5|45658.5|45697.3|45657.3|1
1646383590000|2022-03-04 08:46:30|45692.9|45652.9|45692.9|45652.9|45692.9|45652.9|45692.3|45652.3|6
1646383600000|2022-03-04 08:46:40|45697.9|45657.9|45698.5|45658.5|45698.5|45658.5|45697.9|45657.9|2
1646383610000|2022-03-04 08:46:50|||||||||1
1646383620000|2022-03-04 08:47:00|45692.9|45652.9|45698.5|45658.5|45702.9|45662.9|45692.3|45652.3|2
1646383630000|2022-03-04 08:47:10|45697.3|45657.3|45697.2|45657.2|45697.9|45657.9|45692.9|45652.9|1
1646383640000|2022-03-04 08:47:20|45692.9|45652.9|45698.5|45658.5|45698.5|45658.5|45692.9|45652.9|2
1646383650000|2022-03-04 08:47:30|45697.2|45657.2|45697.2|45657.2|45697.2|45657.2|45697.2|45657.2|2
1646383660000|2022-03-04 08:47:40|||||||||1
1646383670000|2022-03-04 08:47:50|||||||||2
1646383680000|2022-03-04 08:48:00|45692.9|45652.9|45692.9|45652.9|45692.9|45652.9|45692.9|45652.9|1
1646383690000|2022-03-04 08:48:10|45692.2|45652.2|45694.1|45654.1|45694.1|45654.1|45692.2|45652.2|6
1646383700000|2022-03-04 08:48:20|45693.5|45653.5|45692.2|45652.2|45693.5|45653.5|45691.6|45651.6|3
1646383710000|2022-03-04 08:48:30|45691.6|45651.6|45691.6|45651.6|45691.6|45651.6|45691.6|45651.6|4
1646383720000|2022-03-04 08:48:40|45692.2|45652.2|45691.6|45651.6|45692.2|45652.2|45691.6|45651.6|4
1646383730000|2022-03-04 08:48:50|45692.2|45652.2|45691.6|45651.6|45692.2|45652.2|45676.6|45636.6|26
1646383740000|2022-03-04 08:49:00|45696.6|45656.6|45696.6|45656.6|45696.6|45656.6|45696.6|45656.6|5
1646383750000|2022-03-04 08:49:10|45692.2|45652.2|45692.2|45652.2|45692.2|45652.2|45692.2|45652.2|1
1646383760000|2022-03-04 08:49:20|45691.6|45651.6|45691.6|45651.6|45691.6|45651.6|45691.6|45651.6|2
1646383770000|2022-03-04 08:49:30|||||||||11
1646383780000|2022-03-04 08:49:40|||||||||5
1646383790000|2022-03-04 08:49:50|||||||||14
1646383800000|2022-03-04 08:50:00|45692.2|45652.2|45672.2|45632.2|45692.2|45652.2|45672.2|45632.2|4
1646383810000|2022-03-04 08:50:10|45672.8|45632.8|45672.2|45632.2|45672.8|45632.8|45672.2|45632.2|6
1646383820000|2022-03-04 08:50:20|||||||||2
1646383830000|2022-03-04 08:50:30|45671.6|45631.6|45671.6|45631.6|45671.6|45631.6|45671.6|45631.6|4
1646383840000|2022-03-04 08:50:40|45672.2|45632.2|45672.2|45632.2|45672.2|45632.2|45672.2|45632.2|2
1646383850000|2022-03-04 08:50:50|45671.6|45631.6|45671.6|45631.6|45672.2|45632.2|45671.6|45631.6|2
1646383860000|2022-03-04 08:51:00|45672.2|45632.2|45672.2|45632.2|45672.2|45632.2|45672.2|45632.2|4
1646383870000|2022-03-04 08:51:10|45671.6|45631.6|45671.6|45631.6|45671.6|45631.6|45671.6|45631.6|4
1646383880000|2022-03-04 08:51:20|45672.2|45632.2|45676.6|45636.6|45676.6|45636.6|45672.2|45632.2|3
1646383890000|2022-03-04 08:51:30|45672.2|45632.2|45671.6|45631.6|45672.2|45632.2|45671.6|45631.6|1
1646383900000|2022-03-04 08:51:40|||||||||2
1646383910000|2022-03-04 08:51:50|||||||||1
1646383920000|2022-03-04 08:52:00|||||||||1
1646383930000|2022-03-04 08:52:10|45671|45631|45597.2|45557.2|45671|45631|45588.4|45548.4|6
1646383940000|2022-03-04 08:52:20|45593.4|45553.4|45650.4|45610.4|45656|45616|45587.8|45547.8|17
1646383950000|2022-03-04 08:52:30|||||||||1
1646383960000|2022-03-04 08:52:40|||||||||8
1646383970000|2022-03-04 08:52:50|45661|45621|45661|45621|45661|45621|45660.4|45620.4|2
1646383980000|2022-03-04 08:53:00|45684.7|45644.7|45666.6|45626.6|45685.4|45645.4|45666|45626|5
1646383990000|2022-03-04 08:53:10|45666|45626|45666|45626|45666|45626|45666|45626|1
1646384000000|2022-03-04 08:53:20|45670.4|45630.4|45671|45631|45671|45631|45670.4|45630.4|1
1646384010000|2022-03-04 08:53:30|45657.2|45617.2|45656.6|45616.6|45657.2|45617.2|45656|45616|5
1646384020000|2022-03-04 08:53:40|45656|45616|45656|45616|45656|45616|45656|45616|1
1646384030000|2022-03-04 08:53:50|45656.6|45616.6|45656.6|45616.6|45656.6|45616.6|45656.6|45616.6|2
1646384040000|2022-03-04 08:54:00|45652.2|45612.2|45651.6|45611.6|45652.2|45612.2|45651.6|45611.6|3
1646384050000|2022-03-04 08:54:10|45652.2|45612.2|45656.6|45616.6|45656.6|45616.6|45652.2|45612.2|5
1646384060000|2022-03-04 08:54:20|45657.2|45617.2|45657.2|45617.2|45657.2|45617.2|45657.2|45617.2|0
1646384070000|2022-03-04 08:54:30|45651.6|45611.6|45651.6|45611.6|45651.6|45611.6|45651.6|45611.6|4
1646384080000|2022-03-04 08:54:40|||||||||3
1646384090000|2022-03-04 08:54:50|45656.6|45616.6|45656.6|45616.6|45656.6|45616.6|45656.6|45616.6|1
1646384100000|2022-03-04 08:55:00|||||||||1
1646384110000|2022-03-04 08:55:10|45671|45631|45682.2|45642.2|45682.2|45642.2|45671|45631|5
1646384120000|2022-03-04 08:55:20|45691.6|45651.6|45696.6|45656.6|45696.6|45656.6|45691.6|45651.6|0
1646384130000|2022-03-04 08:55:30|||||||||1
1646384140000|2022-03-04 08:55:40|45677.8|45637.8|45677.8|45637.8|45677.8|45637.8|45677.8|45637.8|1
1646384150000|2022-03-04 08:55:50|45682.2|45642.2|45677.2|45637.2|45682.8|45642.8|45677.2|45637.2|2
1646384160000|2022-03-04 08:56:00|45687.2|45647.2|45663.4|45623.4|45691.6|45651.6|45658.4|45618.4|10
1646384170000|2022-03-04 08:56:10|45658.4|45618.4|45658.4|45618.4|45658.4|45618.4|45658.4|45618.4|1
1646384180000|2022-03-04 08:56:20|45667.2|45627.2|45667.2|45627.2|45667.2|45627.2|45667.2|45627.2|0
1646384190000|2022-03-04 08:56:30|45668.4|45628.4|45668.4|45628.4|45668.4|45628.4|45664|45624|2
1646384210000|2022-03-04 08:56:50|45658.4|45618.4|45658.4|45618.4|45658.4|45618.4|45658.4|45618.4|0
1646384220000|2022-03-04 08:57:00|||||||||1
1646384240000|2022-03-04 08:57:20|45662.8|45622.8|45658.4|45618.4|45664|45624|45658.4|45618.4|1
1646384250000|2022-03-04 08:57:30|45659|45619|45659|45619|45664|45624|45659|45619|0
1646384260000|2022-03-04 08:57:40|45664|45624|45664|45624|45664|45624|45664|45624|2
1646384270000|2022-03-04 08:57:50|45659.6|45619.6|45658.4|45618.4|45659.6|45619.6|45658.4|45618.4|0
1646384280000|2022-03-04 08:58:00|45659|45619|45658.4|45618.4|45659|45619|45653.4|45613.4|1
1646384300000|2022-03-04 08:58:20|45653.4|45613.4|45658.4|45618.4|45658.4|45618.4|45653.4|45613.4|2
1646384320000|2022-03-04 08:58:40|||||||||1
1646384340000|2022-03-04 08:59:00|||||||||1
1646384350000|2022-03-04 08:59:10|45653.4|45613.4|45653.4|45613.4|45653.4|45613.4|45653.4|45613.4|0
1646384360000|2022-03-04 08:59:20|45657.8|45617.8|45657.8|45617.8|45657.8|45617.8|45657.8|45617.8|1
1646384370000|2022-03-04 08:59:30|45668.4|45628.4|45668.4|45628.4|45668.4|45628.4|45668.4|45628.4|0
1646384380000|2022-03-04 08:59:40|||||||||1
1646384400000|2022-03-04 09:00:00|45673.4|45633.4|45679.6|45639.6|45684|45644|45673.4|45633.4|2
1646384410000|2022-03-04 09:00:10|45684|45644|45684|45644|45684|45644|45679.6|45639.6|0
1646384420000|2022-03-04 09:00:20|45690.2|45650.2|45685.2|45645.2|45690.2|45650.2|45685.2|45645.2|1
1646384430000|2022-03-04 09:00:30|45689.6|45649.6|45689.6|45649.6|45689.6|45649.6|45689.6|45649.6|0
1646384440000|2022-03-04 09:00:40|45684.6|45644.6|45684.6|45644.6|45684.6|45644.6|45675.2|45635.2|2
1646384460000|2022-03-04 09:01:00|45690.2|45650.2|45689.6|45649.6|45699|45659|45684|45644|4
1646384470000|2022-03-04 09:01:10|45689|45649|45684.6|45644.6|45689|45649|45684.6|45644.6|1
1646384490000|2022-03-04 09:01:30|||||||||1
1646384500000|2022-03-04 09:01:40|45694.6|45654.6|45694.6|45654.6|45694.6|45654.6|45694.6|45654.6|1
1646384510000|2022-03-04 09:01:50|45694|45654|45690.2|45650.2|45694|45654|45688.4|45648.4|1
1646384520000|2022-03-04 09:02:00|45684|45644|45684|45644|45684|45644|45684|45644|0
1646384530000|2022-03-04 09:02:10|45679|45639|45675.2|45635.2|45679|45639|45675.2|45635.2|2
1646384540000|2022-03-04 09:02:20|45669.6|45629.6|45668.3|45628.3|45669.6|45629.6|45668.3|45628.3|0
1646384550000|2022-03-04 09:02:30|45669|45629|45668.3|45628.3|45669|45629|45664|45624|1
1646384560000|2022-03-04 09:02:40|45669|45629|45669|45629|45669|45629|45669|45629|0
1646384570000|2022-03-04 09:02:50|45663.3|45623.3|45654|45614|45663.3|45623.3|45654|45614|2
1646384580000|2022-03-04 09:03:00|45653.3|45613.3|45653.3|45613.3|45653.3|45613.3|45653.3|45613.3|0
1646384590000|2022-03-04 09:03:10|||||||||4
1646384600000|2022-03-04 09:03:20|45654|45614|45659|45619|45659|45619|45654|45614|0
1646384610000|2022-03-04 09:03:30|||||||||1
1646384620000|2022-03-04 09:03:40|45663.3|45623.3|45663.3|45623.3|45663.3|45623.3|45663.3|45623.3|0
1646384630000|2022-03-04 09:03:50|45667.7|45627.7|45657.7|45617.7|45672.7|45632.7|45653.3|45613.3|6
1646384640000|2022-03-04 09:04:00|45653.3|45613.3|45653.3|45613.3|45657.7|45617.7|45653.3|45613.3|0
1646384650000|2022-03-04 09:04:10|||||||||1
1646384660000|2022-03-04 09:04:20|45648.9|45608.9|45638.3|45598.3|45648.9|45608.9|45638.3|45598.3|1
1646384670000|2022-03-04 09:04:30|45633.9|45593.9|45609.6|45569.6|45633.9|45593.9|45609.6|45569.6|2
1646384680000|2022-03-04 09:04:40|45613.9|45573.9|45613.9|45573.9|45613.9|45573.9|45613.9|45573.9|1
1646384700000|2022-03-04 09:05:00|45623.9|45583.9|45633.3|45593.3|45633.3|45593.3|45619.6|45579.6|1
1646384710000|2022-03-04 09:05:10|45638.3|45598.3|45638.9|45598.9|45638.9|45598.9|45638.3|45598.3|0
1646384730000|2022-03-04 09:05:30|45643.3|45603.3|45643.9|45603.9|45643.9|45603.9|45643.3|45603.3|1
1646384740000|2022-03-04 09:05:40|45653.3|45613.3|45653.9|45613.9|45653.9|45613.9|45653.3|45613.3|1
1646384750000|2022-03-04 09:05:50|45650.2|45610.2|45643.3|45603.3|45650.2|45610.2|45642.7|45602.7|0
1646384760000|2022-03-04 09:06:00|45653.3|45613.3|45648.3|45608.3|45653.3|45613.3|45648.3|45608.3|1
1646384770000|2022-03-04 09:06:10|45643.9|45603.9|45638.9|45598.9|45643.9|45603.9|45638.3|45598.3|0
1646384790000|2022-03-04 09:06:30|45638.3|45598.3|45638.3|45598.3|45638.3|45598.3|45638.3|45598.3|0
1646384800000|2022-03-04 09:06:40|45638.9|45598.9|45638.9|45598.9|45643.3|45603.3|45638.9|45598.9|0
1646384810000|2022-03-04 09:06:50|45633.9|45593.9|45633.9|45593.9|45633.9|45593.9|45633.9|45593.9|0
1646384820000|2022-03-04 09:07:00|45638.3|45598.3|45633.3|45593.3|45638.3|45598.3|45633.3|45593.3|0
1646384830000|2022-03-04 09:07:10|45633.9|45593.9|45638.3|45598.3|45638.3|45598.3|45633.9|45593.9|1
1646384840000|2022-03-04 09:07:20|45642.7|45602.7|45662.7|45622.7|45662.7|45622.7|45638.3|45598.3|1
1646384850000|2022-03-04 09:07:30|45658.3|45618.3|45662.7|45622.7|45662.7|45622.7|45658.3|45618.3|1
1646384860000|2022-03-04 09:07:40|45668.3|45628.3|45663.3|45623.3|45668.3|45628.3|45663.3|45623.3|0
1646384870000|2022-03-04 09:07:50|45672.7|45632.7|45672.7|45632.7|45672.7|45632.7|45672.7|45632.7|1
1646384880000|2022-03-04 09:08:00|45673.3|45633.3|45673.3|45633.3|45673.3|45633.3|45673.3|45633.3|0
1646384890000|2022-03-04 09:08:10|45668.9|45628.9|45668.9|45628.9|45668.9|45628.9|45668.9|45628.9|1
1646384900000|2022-03-04 09:08:20|45664.5|45624.5|45677.7|45637.7|45677.7|45637.7|45664.5|45624.5|0
1646384910000|2022-03-04 09:08:30|45673.3|45633.3|45673.3|45633.3|45673.3|45633.3|45673.3|45633.3|1
1646384930000|2022-03-04 09:08:50|45677.7|45637.7|45677.7|45637.7|45677.7|45637.7|45677.7|45637.7|1
1646384950000|2022-03-04 09:09:10|45678.3|45638.3|45678.3|45638.3|45678.3|45638.3|45678.3|45638.3|1
1646384970000|2022-03-04 09:09:30|||||||||1
1646384980000|2022-03-04 09:09:40|45682.7|45642.7|45687.7|45647.7|45687.7|45647.7|45682.7|45642.7|1
1646384990000|2022-03-04 09:09:50|45683.3|45643.3|45707.7|45667.7|45707.7|45667.7|45682.7|45642.7|11
1646385000000|2022-03-04 09:10:00|45712.1|45672.1|45706.4|45666.4|45722.7|45682.7|45706.4|45666.4|5
1646385010000|2022-03-04 09:10:10|||||||||1
1646385020000|2022-03-04 09:10:20|45712|45672|45712|45672|45712|45672|45712|45672|0
1646385030000|2022-03-04 09:10:30|45707.7|45667.7|45707.7|45667.7|45707.7|45667.7|45707.7|45667.7|1
1646385050000|2022-03-04 09:10:50|||||||||1
1646385060000|2022-03-04 09:11:00|45708.3|45668.3|45708.3|45668.3|45708.3|45668.3|45708.3|45668.3|0
1646385080000|2022-03-04 09:11:20|45712.7|45672.7|45717|45677|45717|45677|45712.7|45672.7|1
1646385100000|2022-03-04 09:11:40|45708.3|45668.3|45708.3|45668.3|45708.3|45668.3|45708.3|45668.3|1
1646385110000|2022-03-04 09:11:50|45717.6|45677.6|45718.3|45678.3|45718.3|45678.3|45717.6|45677.6|2
1646385120000|2022-03-04 09:12:00|||||||||1
1646385130000|2022-03-04 09:12:10|45738.9|45698.9|45743.9|45703.9|45743.9|45703.9|45738.9|45698.9|22
1646385140000|2022-03-04 09:12:20|45739.5|45699.5|45735.1|45695.1|45739.5|45699.5|45735.1|45695.1|2
1646385160000|2022-03-04 09:12:40|45723.9|45683.9|45655.1|45615.1|45723.9|45683.9|45655.1|45615.1|13
1646385170000|2022-03-04 09:12:50|45650.7|45610.7|45650.7|45610.7|45650.7|45610.7|45650.7|45610.7|0
1646385180000|2022-03-04 09:13:00|45655.1|45615.1|45645.1|45605.1|45655.1|45615.1|45637.6|45597.6|15
1646385190000|2022-03-04 09:13:10|45675.1|45635.1|45665.7|45625.7|45684.5|45644.5|45665.7|45625.7|7
1646385210000|2022-03-04 09:13:30|||||||||1
1646385220000|2022-03-04 09:13:40|45670.1|45630.1|45674.5|45634.5|45675.1|45635.1|45670.1|45630.1|0
1646385230000|2022-03-04 09:13:50|45660.7|45620.7|45660.7|45620.7|45660.7|45620.7|45660.7|45620.7|2
1646385240000|2022-03-04 09:14:00|45659.5|45619.5|45693.9|45653.9|45693.9|45653.9|45659.5|45619.5|18
1646385250000|2022-03-04 09:14:10|45685.1|45645.1|45685.1|45645.1|45685.1|45645.1|45685.1|45645.1|1
1646385270000|2022-03-04 09:14:30|45679.5|45639.5|45674.5|45634.5|45679.5|45639.5|45674.5|45634.5|1
1646385280000|2022-03-04 09:14:40|45654.5|45614.5|45654.5|45614.5|45654.5|45614.5|45654.5|45614.5|2
1646385290000|2022-03-04 09:14:50|||||||||1
1646385310000|2022-03-04 09:15:10|45680.2|45640.2|45684.5|45644.5|45684.5|45644.5|45680.2|45640.2|15
1646385320000|2022-03-04 09:15:20|45683.9|45643.9|45655.1|45615.1|45683.9|45643.9|45655.1|45615.1|2
1646385330000|2022-03-04 09:15:30|45654.5|45614.5|45655.1|45615.1|45655.1|45615.1|45650.1|45610.1|1
1646385340000|2022-03-04 09:15:40|45655.7|45615.7|45655.1|45615.1|45655.7|45615.7|45655.1|45615.1|1
1646385350000|2022-03-04 09:15:50|45646.3|45606.3|45645.7|45605.7|45646.3|45606.3|45645.7|45605.7|0
1646385370000|2022-03-04 09:16:10|45655.7|45615.7|45655.7|45615.7|45655.7|45615.7|45655.7|45615.7|1
1646385380000|2022-03-04 09:16:20|45645.7|45605.7|45645.7|45605.7|45645.7|45605.7|45645.7|45605.7|1
1646385480000|2022-03-04 09:18:00|45655.7|45615.7|45655.7|45615.7|45655.7|45615.7|45655.7|45615.7|0
1646385490000|2022-03-04 09:18:10|45645.7|45605.7|45646.3|45606.3|45646.3|45606.3|45645.7|45605.7|0
1646385510000|2022-03-04 09:18:30|45645.7|45605.7|45646.3|45606.3|45646.3|45606.3|45645.7|45605.7|0
1646385520000|2022-03-04 09:18:40|45645.7|45605.7|45645.7|45605.7|45645.7|45605.7|45645.7|45605.7|0
1646385540000|2022-03-04 09:19:00|45612.5|45572.5|45611.3|45571.3|45612.5|45572.5|45606.3|45566.3|1
1646385560000|2022-03-04 09:19:20|45606.9|45566.9|45606.3|45566.3|45606.9|45566.9|45606.3|45566.3|0
1646385570000|2022-03-04 09:19:30|45606.9|45566.9|45606.9|45566.9|45606.9|45566.9|45606.9|45566.9|0
1646385600000|2022-03-04 09:20:00|45616.3|45576.3|45616.3|45576.3|45616.3|45576.3|45616.3|45576.3|0
1646385610000|2022-03-04 09:20:10|45616.9|45576.9|45616.9|45576.9|45616.9|45576.9|45616.9|45576.9|0
1646385620000|2022-03-04 09:20:20|45621.3|45581.3|45626.3|45586.3|45626.3|45586.3|45621.3|45581.3|0
1646385630000|2022-03-04 09:20:30|45636.3|45596.3|45646.3|45606.3|45646.3|45606.3|45636.3|45596.3|0
1646385650000|2022-03-04 09:20:50|45647.5|45607.5|45647.5|45607.5|45647.5|45607.5|45647.5|45607.5|0
1646385660000|2022-03-04 09:21:00|45646.9|45606.9|45636.9|45596.9|45647.5|45607.5|45636.9|45596.9|0
1646385680000|2022-03-04 09:21:20|45645.6|45605.6|45636.9|45596.9|45646.9|45606.9|45636.9|45596.9|0
1646385700000|2022-03-04 09:21:40|45674.4|45594.4|45675|45635|45675.6|45635.6|45674.4|45594.4|15
1646385720000|2022-03-04 09:22:00|45679.4|45639.4|45674.4|45634.4|45679.4|45639.4|45674.4|45634.4|0
1646385730000|2022-03-04 09:22:10|45665|45625|45670|45630|45670|45630|45665|45625|0
1646385740000|2022-03-04 09:22:20|45665.6|45625.6|45665.6|45625.6|45665.6|45625.6|45665.6|45625.6|0
1646385770000|2022-03-04 09:22:50|45674.4|45634.4|45674.4|45634.4|45674.4|45634.4|45674.4|45634.4|0
1646385780000|2022-03-04 09:23:00|45680.6|45640.6|45676.3|45636.3|45680.6|45640.6|45676.3|45636.3|0
1646385790000|2022-03-04 09:23:10|45676.2|45636.2|45676.2|45636.2|45676.2|45636.2|45676.2|45636.2|0
1646385800000|2022-03-04 09:23:20|45680.6|45640.6|45696.2|45656.2|45700.6|45660.6|45680.6|45640.6|1
1646385810000|2022-03-04 09:23:30|45700.6|45660.6|45701.2|45661.2|45701.2|45661.2|45700.6|45660.6|0
1646385820000|2022-03-04 09:23:40|45705.6|45665.6|45676.9|45636.9|45705.6|45665.6|45663.1|45623.1|16
1646385840000|2022-03-04 09:24:00|45681.2|45641.2|45676.9|45636.9|45681.2|45641.2|45676.9|45636.9|1
1646385850000|2022-03-04 09:24:10|45681.2|45641.2|45676.9|45636.9|45681.2|45641.2|45676.9|45636.9|2
1646385880000|2022-03-04 09:24:40|45671.9|45631.9|45671.9|45631.9|45676.9|45636.9|45671.9|45631.9|3
1646385900000|2022-03-04 09:25:00|45681.9|45641.9|45677.5|45637.5|45681.9|45641.9|45672.5|45632.5|4
1646385910000|2022-03-04 09:25:10|45691.9|45651.9|45696.8|45656.8|45696.8|45656.8|45691.9|45651.9|2
1646385920000|2022-03-04 09:25:20|45706.8|45666.8|45701.8|45661.8|45706.8|45666.8|45701.8|45661.8|3
1646385930000|2022-03-04 09:25:30|45706.2|45666.2|45705.6|45665.6|45706.2|45666.2|45701.2|45661.2|1
1646385940000|2022-03-04 09:25:40|45706.2|45666.2|45706.2|45666.2|45706.2|45666.2|45706.2|45666.2|1
1646385950000|2022-03-04 09:25:50|45701.8|45661.8|45706.8|45666.8|45706.8|45666.8|45701.8|45661.8|4
1646385960000|2022-03-04 09:26:00|45711.2|45671.2|45706.8|45666.8|45716.8|45676.8|45706.8|45666.8|0
1646385970000|2022-03-04 09:26:10|45701.8|45661.8|45701.8|45661.8|45701.8|45661.8|45701.8|45661.8|3
1646385980000|2022-03-04 09:26:20|45692.5|45652.5|45714.4|45674.4|45714.4|45674.4|45692.5|45652.5|3
1646385990000|2022-03-04 09:26:30|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|0
1646386000000|2022-03-04 09:26:40|45716.8|45676.8|45716.8|45676.8|45716.8|45676.8|45716.8|45676.8|1
1646386020000|2022-03-04 09:27:00|45711.8|45671.8|45706.2|45666.2|45711.8|45671.8|45706.2|45666.2|1
1646386030000|2022-03-04 09:27:10|45711.8|45671.8|45711.8|45671.8|45711.8|45671.8|45711.8|45671.8|1
1646386060000|2022-03-04 09:27:40|45711.2|45671.2|45706.2|45666.2|45711.2|45671.2|45706.2|45666.2|1
1646386070000|2022-03-04 09:27:50|45701.8|45661.8|45691.2|45651.2|45701.8|45661.8|45691.2|45651.2|0
1646386080000|2022-03-04 09:28:00|45690.6|45650.6|45681.8|45641.8|45690.6|45650.6|45681.8|45641.8|1
1646386090000|2022-03-04 09:28:10|45681.2|45641.2|45681.2|45641.2|45681.2|45641.2|45681.2|45641.2|0
1646386110000|2022-03-04 09:28:30|45676.8|45636.8|45675.6|45635.6|45676.8|45636.8|45670.6|45630.6|1
1646386140000|2022-03-04 09:29:00|45671.2|45631.2|45671.2|45631.2|45671.2|45631.2|45671.2|45631.2|7
1646386150000|2022-03-04 09:29:10|45670.6|45630.6|45670.6|45630.6|45670.6|45630.6|45670.6|45630.6|0
1646386190000|2022-03-04 09:29:50|45666.2|45626.2|45650|45610|45666.2|45626.2|45650|45610|1
1646386210000|2022-03-04 09:30:10|45661.2|45621.2|45661.2|45621.2|45661.2|45621.2|45661.2|45621.2|2
1646386220000|2022-03-04 09:30:20|45665.6|45625.6|45685|45645|45685|45645|45665.6|45625.6|2
1646386230000|2022-03-04 09:30:30|45685.6|45645.6|45685.6|45645.6|45685.6|45645.6|45685.6|45645.6|0
1646386250000|2022-03-04 09:30:50|45681.2|45641.2|45681.2|45641.2|45681.2|45641.2|45681.2|45641.2|0
1646386260000|2022-03-04 09:31:00|45676.8|45636.8|45670.6|45630.6|45676.8|45636.8|45670.6|45630.6|0
1646386270000|2022-03-04 09:31:10|45669.9|45629.9|45684.9|45644.9|45684.9|45644.9|45669.9|45629.9|0
1646386290000|2022-03-04 09:31:30|45685.6|45645.6|45685.6|45645.6|45685.6|45645.6|45685.6|45645.6|0
1646386300000|2022-03-04 09:31:40|45670.6|45630.6|45670.6|45630.6|45670.6|45630.6|45670.6|45630.6|0
1646386310000|2022-03-04 09:31:50|45680.6|45640.6|45684.9|45644.9|45684.9|45644.9|45680.6|45640.6|1
1646386320000|2022-03-04 09:32:00|45689.3|45649.3|45694.9|45654.9|45694.9|45654.9|45689.3|45649.3|0
1646386350000|2022-03-04 09:32:30|45690.6|45650.6|45693.7|45653.7|45693.7|45653.7|45690.6|45650.6|1
1646386360000|2022-03-04 09:32:40|45694.9|45654.9|45750.6|45710.6|45750.6|45710.6|45694.9|45654.9|11
1646386380000|2022-03-04 09:33:00|45754.9|45714.9|45755.6|45715.6|45755.6|45715.6|45754.9|45714.9|0
1646386390000|2022-03-04 09:33:10|45755.5|45715.5|45755.5|45715.5|45755.5|45715.5|45755.5|45715.5|0
1646386400000|2022-03-04 09:33:20|45751.2|45711.2|45787.4|45747.4|45824.3|45784.3|45751.2|45711.2|11
1646386410000|2022-03-04 09:33:30|45786.2|45746.2|45786.2|45746.2|45786.2|45746.2|45786.2|45746.2|0
1646386420000|2022-03-04 09:33:40|45785.5|45745.5|45774.9|45734.9|45785.5|45745.5|45774.9|45734.9|0
1646386440000|2022-03-04 09:34:00|45783.7|45743.7|45783.7|45743.7|45783.7|45743.7|45783.7|45743.7|0
1646386450000|2022-03-04 09:34:10|45784.9|45744.9|45790.5|45750.5|45794.9|45754.9|45784.9|45744.9|5
1646386460000|2022-03-04 09:34:20|45794.9|45754.9|45794.9|45754.9|45794.9|45754.9|45794.9|45754.9|1
1646386470000|2022-03-04 09:34:30|45794.3|45754.3|45836.2|45796.2|45836.2|45796.2|45794.3|45754.3|2
1646386490000|2022-03-04 09:34:50|45830.5|45790.5|45815.5|45775.5|45830.5|45790.5|45815.5|45775.5|2
1646386500000|2022-03-04 09:35:00|45814.9|45774.9|45820.5|45780.5|45820.5|45780.5|45814.9|45774.9|0
1646386510000|2022-03-04 09:35:10|45847.4|45807.4|45842.4|45802.4|45847.4|45807.4|45842.4|45802.4|2
1646386520000|2022-03-04 09:35:20|45846.8|45806.8|45876.8|45836.8|45876.8|45836.8|45846.8|45806.8|1
1646386540000|2022-03-04 09:35:40|45894.3|45854.3|45895.5|45855.5|45895.5|45855.5|45894.3|45854.3|4
1646386550000|2022-03-04 09:35:50|45896.1|45856.1|45891.8|45851.8|45896.1|45856.1|45891.8|45851.8|2
1646386560000|2022-03-04 09:36:00|45891.1|45851.1|45891.1|45851.1|45891.1|45851.1|45891.1|45851.1|0
1646386570000|2022-03-04 09:36:10|45890.5|45850.5|45871.8|45831.8|45890.5|45850.5|45871.1|45831.1|4
1646386580000|2022-03-04 09:36:20|45876.1|45836.1|45876.1|45836.1|45876.1|45836.1|45876.1|45836.1|0
1646386590000|2022-03-04 09:36:30|45881.1|45841.1|45881.1|45841.1|45881.1|45841.1|45881.1|45841.1|0
1646386600000|2022-03-04 09:36:40|45885.5|45845.5|45877.4|45837.4|45886.8|45846.8|45877.4|45837.4|3
1646386620000|2022-03-04 09:37:00|45868|45828|45856.8|45816.8|45868|45828|45856.8|45816.8|5
1646386640000|2022-03-04 09:37:20|45856.7|45816.7|45848|45808|45856.7|45816.7|45847.4|45807.4|1
1646386650000|2022-03-04 09:37:30|45852.4|45812.4|45852.4|45812.4|45852.4|45812.4|45852.4|45812.4|2
1646386660000|2022-03-04 09:37:40|45848|45808|45838|45798|45848|45808|45838|45798|1
1646386670000|2022-03-04 09:37:50|45842.4|45802.4|45852.4|45812.4|45852.4|45812.4|45842.4|45802.4|1
1646386680000|2022-03-04 09:38:00|45847.4|45807.4|45843|45803|45847.4|45807.4|45843|45803|1
1646386690000|2022-03-04 09:38:10|45848|45808|45853|45813|45853.6|45813.6|45848|45808|5
1646386700000|2022-03-04 09:38:20|||||||||3
1646386720000|2022-03-04 09:38:40|45852.4|45812.4|45852.4|45812.4|45852.4|45812.4|45852.4|45812.4|1
1646386730000|2022-03-04 09:38:50|45848|45808|45848|45808|45848|45808|45848|45808|1
1646386740000|2022-03-04 09:39:00|45838.6|45798.6|45838.6|45798.6|45838.6|45798.6|45838.6|45798.6|1
1646386750000|2022-03-04 09:39:10|45833.6|45793.6|45838|45798|45838|45798|45833.6|45793.6|0
1646386790000|2022-03-04 09:39:50|||||||||1
1646386820000|2022-03-04 09:40:20|45833.6|45793.6|45833.6|45793.6|45833.6|45793.6|45829.2|45789.2|2
1646386840000|2022-03-04 09:40:40|45852.3|45812.3|45858|45818|45858|45818|45852.3|45812.3|19
1646386850000|2022-03-04 09:40:50|45853.6|45813.6|45853.6|45813.6|45853.6|45813.6|45853.6|45813.6|1
1646386860000|2022-03-04 09:41:00|45838.6|45798.6|45847.3|45807.3|45847.3|45807.3|45838.6|45798.6|3
1646386870000|2022-03-04 09:41:10|45848|45808|45851.1|45811.1|45851.7|45811.7|45847.3|45807.3|1
1646386880000|2022-03-04 09:41:20|45851.7|45811.7|45847.3|45807.3|45851.7|45811.7|45847.3|45807.3|2
1646386910000|2022-03-04 09:41:50|45842.9|45802.9|45842.3|45802.3|45842.9|45802.9|45842.3|45802.3|1
1646386920000|2022-03-04 09:42:00|45847.3|45807.3|45851.7|45811.7|45851.7|45811.7|45847.3|45807.3|0
1646386930000|2022-03-04 09:42:10|45852.3|45812.3|45852.3|45812.3|45852.3|45812.3|45852.3|45812.3|0
1646386940000|2022-03-04 09:42:20|45851.7|45811.7|45851.1|45811.1|45851.7|45811.7|45851.1|45811.1|1
1646386950000|2022-03-04 09:42:30|45856.1|45816.1|45856.1|45816.1|45856.1|45816.1|45856.1|45816.1|2
1646386960000|2022-03-04 09:42:40|45861.7|45821.7|45862.3|45822.3|45862.3|45822.3|45861.7|45821.7|2
1646386970000|2022-03-04 09:42:50|||||||||1
1646387000000|2022-03-04 09:43:20|45857.9|45817.9|45857.9|45817.9|45857.9|45817.9|45851.7|45811.7|1
1646387010000|2022-03-04 09:43:30|45852.9|45812.9|45852.9|45812.9|45852.9|45812.9|45852.9|45812.9|0
1646387020000|2022-03-04 09:43:40|45842.9|45802.9|45842.9|45802.9|45842.9|45802.9|45842.9|45802.9|2
1646387050000|2022-03-04 09:44:10|45843.5|45803.5|45843.5|45803.5|45843.5|45803.5|45843.5|45803.5|1
1646387060000|2022-03-04 09:44:20|||||||||4
1646387070000|2022-03-04 09:44:30|45847.9|45807.9|45843.5|45803.5|45848.5|45808.5|45843.5|45803.5|4
1646387080000|2022-03-04 09:44:40|||||||||1
1646387090000|2022-03-04 09:44:50|45839.2|45799.2|45872.3|45832.3|45872.3|45832.3|45838.5|45798.5|2
1646387100000|2022-03-04 09:45:00|45871.7|45831.7|45862.9|45822.9|45877.3|45837.3|45862.9|45822.9|3
1646387110000|2022-03-04 09:45:10|45858.5|45818.5|45862.9|45822.9|45862.9|45822.9|45858.5|45818.5|1
1646387130000|2022-03-04 09:45:30|45862.3|45822.3|45862.9|45822.9|45862.9|45822.9|45857.9|45817.9|0
1646387140000|2022-03-04 09:45:40|45872.3|45832.3|45867.3|45827.3|45872.3|45832.3|45867.3|45827.3|2
1646387160000|2022-03-04 09:46:00|45857.9|45817.9|45858.5|45818.5|45872.3|45832.3|45857.9|45817.9|3
1646387170000|2022-03-04 09:46:10|45854.1|45814.1|45843.5|45803.5|45854.1|45814.1|45843.5|45803.5|0
1646387180000|2022-03-04 09:46:20|45838.5|45798.5|45843.5|45803.5|45843.5|45803.5|45838.5|45798.5|7
1646387190000|2022-03-04 09:46:30|45847.9|45807.9|45862.3|45822.3|45866.7|45826.7|45847.9|45807.9|2
1646387200000|2022-03-04 09:46:40|45866.7|45826.7|45862.9|45822.9|45871.7|45831.7|45862.9|45822.9|4
1646387210000|2022-03-04 09:46:50|45862.3|45822.3|45862.3|45822.3|45862.3|45822.3|45862.3|45822.3|1
1646387220000|2022-03-04 09:47:00|45857.9|45817.9|45857.3|45817.3|45857.9|45817.9|45857.3|45817.3|0
1646387230000|2022-03-04 09:47:10|45849.1|45809.1|45849.1|45809.1|45849.1|45809.1|45849.1|45809.1|1
1646387240000|2022-03-04 09:47:20|45839.8|45799.8|45858.5|45818.5|45858.5|45818.5|45838.5|45798.5|12
1646387250000|2022-03-04 09:47:30|45862.3|45822.3|45857.3|45817.3|45862.9|45822.9|45857.3|45817.3|0
1646387260000|2022-03-04 09:47:40|45857.9|45817.9|45867.9|45827.9|45867.9|45827.9|45857.3|45817.3|1
1646387270000|2022-03-04 09:47:50|45872.3|45832.3|45881.7|45841.7|45881.7|45841.7|45872.3|45832.3|0
1646387280000|2022-03-04 09:48:00|45872.9|45832.9|45862.3|45822.3|45872.9|45832.9|45862.3|45822.3|1
1646387290000|2022-03-04 09:48:10|45862.9|45822.9|45867.9|45827.9|45867.9|45827.9|45862.9|45822.9|0
1646387300000|2022-03-04 09:48:20|45868.5|45828.5|45891|45851|45891|45851|45868.5|45828.5|5
1646387310000|2022-03-04 09:48:30|45905.4|45865.4|45910.4|45870.4|45910.4|45870.4|45905.4|45865.4|6
1646387320000|2022-03-04 09:48:40|45920.4|45880.4|45906|45866|45920.4|45880.4|45906|45866|40
1646387330000|2022-03-04 09:48:50|45896|45856|45890.4|45850.4|45896|45856|45890.4|45850.4|1
1646387360000|2022-03-04 09:49:20|45886|45846|45886|45846|45886|45846|45886|45846|1
1646387370000|2022-03-04 09:49:30|45890.4|45850.4|45871.6|45831.6|45890.4|45850.4|45871.6|45831.6|2
1646387380000|2022-03-04 09:49:40|45872.3|45832.3|45872.3|45832.3|45872.3|45832.3|45872.3|45832.3|0
1646387390000|2022-03-04 09:49:50|45871.6|45831.6|45881.6|45841.6|45881.6|45841.6|45871.6|45831.6|9
1646387400000|2022-03-04 09:50:00|45891|45851|45899.8|45859.8|45899.8|45859.8|45891|45851|0
1646387410000|2022-03-04 09:50:10|45900.4|45860.4|45896|45856|45900.4|45860.4|45895.4|45855.4|0
1646387420000|2022-03-04 09:50:20|45887.3|45847.3|45887.3|45847.3|45887.3|45847.3|45887.3|45847.3|1
1646387440000|2022-03-04 09:50:40|45877.3|45837.3|45877.3|45837.3|45877.3|45837.3|45877.3|45837.3|1
1646387450000|2022-03-04 09:50:50|45881.6|45841.6|45886|45846|45886|45846|45881.6|45841.6|0
1646387460000|2022-03-04 09:51:00|45886.6|45846.6|45886.6|45846.6|45886.6|45846.6|45886.6|45846.6|0
1646387470000|2022-03-04 09:51:10|45877.3|45837.3|45877.3|45837.3|45877.3|45837.3|45877.3|45837.3|1
1646387500000|2022-03-04 09:51:40|45877.2|45837.2|45872.2|45832.2|45877.2|45837.2|45872.2|45832.2|2
1646387520000|2022-03-04 09:52:00|45871|45831|45871|45831|45871|45831|45871|45831|8
1646387530000|2022-03-04 09:52:10|45872.2|45832.2|45867.9|45827.9|45872.2|45832.2|45867.9|45827.9|1
1646387540000|2022-03-04 09:52:20|45872.2|45832.2|45866.6|45826.6|45872.2|45832.2|45866.6|45826.6|0
1646387560000|2022-03-04 09:52:40|45876|45836|45866.6|45826.6|45876|45836|45866.6|45826.6|1
1646387570000|2022-03-04 09:52:50|45866|45826|45866|45826|45870.4|45830.4|45866|45826|0
1646387580000|2022-03-04 09:53:00|45861.6|45821.6|45852.2|45812.2|45861.6|45821.6|45852.2|45812.2|1
1646387590000|2022-03-04 09:53:10|45847.9|45807.9|45852.2|45812.2|45852.2|45812.2|45847.9|45807.9|1
1646387600000|2022-03-04 09:53:20|45851.6|45811.6|45851.6|45811.6|45851.6|45811.6|45851.6|45811.6|0
1646387610000|2022-03-04 09:53:30|45865.4|45825.4|45861.6|45821.6|45866.6|45826.6|45861.6|45821.6|2
1646387630000|2022-03-04 09:53:50|45857.2|45817.2|45857.2|45817.2|45857.2|45817.2|45857.2|45817.2|0
1646387640000|2022-03-04 09:54:00|45852.8|45812.8|45852.2|45812.2|45852.8|45812.8|45851.6|45811.6|1
1646387670000|2022-03-04 09:54:30|45847.8|45807.8|45846.6|45806.6|45847.8|45807.8|45846.6|45806.6|1
1646387680000|2022-03-04 09:54:40|45848.5|45808.5|45857.2|45817.2|45857.2|45817.2|45848.5|45808.5|2
1646387690000|2022-03-04 09:54:50|45861.6|45821.6|45857.2|45817.2|45862.2|45822.2|45857.2|45817.2|1
1646387720000|2022-03-04 09:55:20|45852.8|45812.8|45857.2|45817.2|45857.2|45817.2|45852.2|45812.2|1
1646387730000|2022-03-04 09:55:30|45848.5|45808.5|45847.2|45807.2|45848.5|45808.5|45847.2|45807.2|0
1646387740000|2022-03-04 09:55:40|45847.8|45807.8|45847.2|45807.2|45847.8|45807.8|45847.2|45807.2|1
1646387750000|2022-03-04 09:55:50|45847.8|45807.8|45847.8|45807.8|45847.8|45807.8|45847.8|45807.8|0
1646387760000|2022-03-04 09:56:00|45856.6|45816.6|45866.6|45826.6|45866.6|45826.6|45856.6|45816.6|1
1646387780000|2022-03-04 09:56:20|45871.6|45831.6|45866.6|45826.6|45871.6|45831.6|45866.6|45826.6|0
1646387800000|2022-03-04 09:56:40|45871|45831|45871|45831|45871|45831|45871|45831|0
1646387810000|2022-03-04 09:56:50|45872.2|45832.2|45872.2|45832.2|45872.2|45832.2|45867.8|45827.8|0
1646387820000|2022-03-04 09:57:00|||||||||5
1646387870000|2022-03-04 09:57:50|45867.8|45827.8|45866.6|45826.6|45867.8|45827.8|45866.6|45826.6|0
1646387880000|2022-03-04 09:58:00|45867.2|45827.2|45872.2|45832.2|45872.2|45832.2|45867.2|45827.2|0
1646387900000|2022-03-04 09:58:20|45866.6|45826.6|45867.2|45827.2|45867.2|45827.2|45866.6|45826.6|4
1646387910000|2022-03-04 09:58:30|45866.6|45826.6|45876.6|45836.6|45876.6|45836.6|45866.6|45826.6|1
1646387920000|2022-03-04 09:58:40|45877.2|45837.2|45877.2|45837.2|45877.2|45837.2|45877.2|45837.2|0
1646387930000|2022-03-04 09:58:50|45872.2|45832.2|45866|45826|45872.2|45832.2|45866|45826|2
1646387940000|2022-03-04 09:59:00|||||||||13
1646387950000|2022-03-04 09:59:10|45865.9|45825.9|45865.9|45825.9|45865.9|45825.9|45865.9|45825.9|0
1646387960000|2022-03-04 09:59:20|45879.7|45839.7|45880.9|45840.9|45880.9|45840.9|45879.7|45839.7|2
1646387970000|2022-03-04 09:59:30|45881.6|45841.6|45871.6|45831.6|45881.6|45841.6|45871.6|45831.6|0
1646387980000|2022-03-04 09:59:40|45870.9|45830.9|45880.3|45840.3|45880.3|45840.3|45870.9|45830.9|2
1646387990000|2022-03-04 09:59:50|45875.9|45835.9|45875.9|45835.9|45875.9|45835.9|45875.9|45835.9|3
1646388000000|2022-03-04 10:00:00|45870.9|45830.9|45870.9|45830.9|45870.9|45830.9|45870.9|45830.9|0
1646388010000|2022-03-04 10:00:10|45875.3|45835.3|45875.3|45835.3|45875.3|45835.3|45875.3|45835.3|2
1646388020000|2022-03-04 10:00:20|45889.1|45849.1|45889.1|45849.1|45889.1|45849.1|45889.1|45849.1|0
1646388030000|2022-03-04 10:00:30|45889.7|45849.7|45889.7|45849.7|45889.7|45849.7|45889.7|45849.7|0
1646388050000|2022-03-04 10:00:50|45894.7|45854.7|45900.9|45860.9|45900.9|45860.9|45894.7|45854.7|1
1646388060000|2022-03-04 10:01:00|45901.6|45861.6|45907.2|45867.2|45916.6|45876.6|45901.6|45861.6|5
1646388070000|2022-03-04 10:01:10|45906.6|45866.6|45928.4|45888.4|45928.4|45888.4|45900.9|45860.9|11
1646388080000|2022-03-04 10:01:20|||||||||10
1646388090000|2022-03-04 10:01:30|45929|45889|45929|45889|45929|45889|45929|45889|3
1646388100000|2022-03-04 10:01:40|45962.2|45922.2|45962.8|45922.8|45962.8|45922.8|45962.2|45922.2|4
1646388110000|2022-03-04 10:01:50|45967.2|45927.2|45970.9|45930.9|45980.3|45940.3|45967.2|45927.2|2
1646388120000|2022-03-04 10:02:00|45971.5|45931.5|45971.5|45931.5|45971.5|45931.5|45971.5|45931.5|1
1646388130000|2022-03-04 10:02:10|45967.2|45927.2|45957.8|45917.8|45967.2|45927.2|45957.8|45917.8|1
1646388150000|2022-03-04 10:02:30|45957.2|45917.2|45957.2|45917.2|45957.2|45917.2|45957.2|45917.2|0
1646388160000|2022-03-04 10:02:40|45952.8|45912.8|45947.8|45907.8|45952.8|45912.8|45943.4|45903.4|0
1646388170000|2022-03-04 10:02:50|45952.2|45912.2|45952.8|45912.8|45952.8|45912.8|45952.2|45912.2|1
1646388180000|2022-03-04 10:03:00|45948.4|45908.4|45952.2|45912.2|45952.2|45912.2|45948.4|45908.4|1
1646388190000|2022-03-04 10:03:10|45953.4|45913.4|45957.2|45917.2|45966.5|45926.5|45953.4|45913.4|3
1646388200000|2022-03-04 10:03:20|45961.5|45921.5|45962.2|45922.2|45962.2|45922.2|45957.2|45917.2|3
1646388220000|2022-03-04 10:03:40|45962.1|45922.1|45971.5|45931.5|45971.5|45931.5|45962.1|45922.1|1
1646388240000|2022-03-04 10:04:00|||||||||1
1646388250000|2022-03-04 10:04:10|45949.6|45909.6|45948.4|45908.4|45949.6|45909.6|45948.4|45908.4|5
1646388260000|2022-03-04 10:04:20|45952.1|45912.1|45947.8|45907.8|45952.1|45912.1|45947.8|45907.8|0
1646388280000|2022-03-04 10:04:40|45952.1|45912.1|45952.8|45912.8|45952.8|45912.8|45947.8|45907.8|0
1646388290000|2022-03-04 10:04:50|45943.4|45903.4|45943.4|45903.4|45943.4|45903.4|45938.4|45898.4|26
1646388300000|2022-03-04 10:05:00|45938.4|45898.4|45938.4|45898.4|45938.4|45898.4|45938.4|45898.4|5
1646388310000|2022-03-04 10:05:10|||||||||3
1646388360000|2022-03-04 10:06:00|||||||||4
1646388410000|2022-03-04 10:06:50|||||||||2
1646388420000|2022-03-04 10:07:00|45942.7|45902.7|45943.4|45903.4|45943.4|45903.4|45942.7|45902.7|2
1646388440000|2022-03-04 10:07:20|||||||||2
1646388450000|2022-03-04 10:07:30|45947.7|45907.7|45953.4|45913.4|45958.4|45918.4|45947.7|45907.7|3
1646388460000|2022-03-04 10:07:40|45949|45909|45943.4|45903.4|45952.7|45912.7|45943.4|45903.4|0
1646388490000|2022-03-04 10:08:10|45957.7|45917.7|45957.7|45917.7|45958.4|45918.4|45957.7|45917.7|4
1646388510000|2022-03-04 10:08:30|45971.5|45931.5|45967.1|45927.1|45971.5|45931.5|45967.1|45927.1|11
1646388530000|2022-03-04 10:08:50|45962.1|45922.1|45962.1|45922.1|45962.1|45922.1|45962.1|45922.1|0
1646388540000|2022-03-04 10:09:00|45961.5|45921.5|45961.5|45921.5|45961.5|45921.5|45961.5|45921.5|0
1646388550000|2022-03-04 10:09:10|45962.7|45922.7|45980.9|45940.9|45980.9|45940.9|45962.1|45922.1|2
1646388570000|2022-03-04 10:09:30|45976.5|45936.5|45975.9|45935.9|45976.5|45936.5|45975.9|45935.9|0
1646388580000|2022-03-04 10:09:40|45986.5|45946.5|45986.5|45946.5|45986.5|45946.5|45986.5|45946.5|1
1646388590000|2022-03-04 10:09:50|45985.9|45945.9|45996.5|45956.5|45996.5|45956.5|45985.9|45945.9|3
1646388600000|2022-03-04 10:10:00|45992.1|45952.1|45990.9|45950.9|45992.1|45952.1|45990.9|45950.9|3
1646388610000|2022-03-04 10:10:10|45986.5|45946.5|45986.5|45946.5|45986.5|45946.5|45986.5|45946.5|0
1646388620000|2022-03-04 10:10:20|45987.1|45947.1|45986.5|45946.5|45991.5|45951.5|45986.5|45946.5|3
1646388630000|2022-03-04 10:10:30|46012.1|45972.1|46007.7|45967.7|46012.1|45972.1|46007.7|45967.7|17
1646388640000|2022-03-04 10:10:40|46012.1|45972.1|46016.5|45976.5|46016.5|45976.5|46012.1|45972.1|2
1646388650000|2022-03-04 10:10:50|||||||||3
1646388660000|2022-03-04 10:11:00|46024.6|45984.6|46024.6|45984.6|46024.6|45984.6|46024.6|45984.6|11
1646388670000|2022-03-04 10:11:10|46028.9|45988.9|46028.3|45988.3|46028.9|45988.9|46028.3|45988.3|1
1646388680000|2022-03-04 10:11:20|46028.9|45988.9|46028.9|45988.9|46028.9|45988.9|46028.9|45988.9|6
1646388720000|2022-03-04 10:12:00|46065.8|46025.8|46056.5|46016.5|46065.8|46025.8|46047.7|46007.7|5
1646388730000|2022-03-04 10:12:10|46052.1|46012.1|46052.1|46012.1|46056.5|46016.5|46052.1|46012.1|0
1646388740000|2022-03-04 10:12:20|46056.5|46016.5|46056.5|46016.5|46056.5|46016.5|46052.1|46012.1|4
1646388750000|2022-03-04 10:12:30|46065.2|46025.2|46065.2|46025.2|46065.8|46025.8|46065.2|46025.2|1
1646388760000|2022-03-04 10:12:40|46052.1|46012.1|46052.1|46012.1|46052.1|46012.1|46052.1|46012.1|7
1646388770000|2022-03-04 10:12:50|46055.8|46015.8|46065.2|46025.2|46065.2|46025.2|46055.8|46015.8|11
1646388780000|2022-03-04 10:13:00|46063.4|46023.4|46042.7|46002.7|46063.4|46023.4|46041.5|46001.5|15
1646388790000|2022-03-04 10:13:10|46042.1|46002.1|46060.8|46020.8|46060.8|46020.8|46042.1|46002.1|13
1646388820000|2022-03-04 10:13:40|46059|46019|46041.4|46001.4|46059|46019|46041.4|46001.4|8
1646388830000|2022-03-04 10:13:50|46042.1|46002.1|46038.3|45998.3|46042.1|46002.1|46038.3|45998.3|0
1646388840000|2022-03-04 10:14:00|46037.1|45997.1|46038.3|45998.3|46038.3|45998.3|46037.1|45997.1|0
1646388890000|2022-03-04 10:14:50|46042.7|46002.7|46042.7|46002.7|46042.7|46002.7|46042.7|46002.7|0
1646388900000|2022-03-04 10:15:00|46041.4|46001.4|46042.7|46002.7|46042.7|46002.7|46041.4|46001.4|0
1646388920000|2022-03-04 10:15:20|46047.1|46007.1|46047.1|46007.1|46047.1|46007.1|46047.1|46007.1|4
1646388930000|2022-03-04 10:15:30|46042.7|46002.7|46042.7|46002.7|46042.7|46002.7|46042.7|46002.7|1
1646388940000|2022-03-04 10:15:40|46047.1|46007.1|46051.4|46011.4|46051.4|46011.4|46047.1|46007.1|1
1646388950000|2022-03-04 10:15:50|46032.7|45992.7|46024.5|45984.5|46033.3|45993.3|46024.5|45984.5|4
1646388960000|2022-03-04 10:16:00|46028.9|45988.9|46048.3|46008.3|46048.3|46008.3|46023.9|45983.9|2
1646388970000|2022-03-04 10:16:10|46043.9|46003.9|46122|46082|46122|46082|46043.9|46003.9|6
1646388980000|2022-03-04 10:16:20|46121.4|46081.4|46117|46077|46122|46082|46117|46077|4
1646388990000|2022-03-04 10:16:30|46116.4|46076.4|46116.4|46076.4|46116.4|46076.4|46116.4|46076.4|1
1646389010000|2022-03-04 10:16:50|46120.8|46080.8|46121.4|46081.4|46121.4|46081.4|46120.8|46080.8|0
1646389020000|2022-03-04 10:17:00|46117|46077|46107|46067|46117|46077|46107|46067|1
1646389030000|2022-03-04 10:17:10|46111.4|46071.4|46111.4|46071.4|46111.4|46071.4|46111.4|46071.4|1
1646389040000|2022-03-04 10:17:20|46106.4|46066.4|46121.4|46081.4|46121.4|46081.4|46106.4|46066.4|3
1646389050000|2022-03-04 10:17:30|46139.6|46099.6|46149.6|46109.6|46149.6|46109.6|46139.6|46099.6|16
1646389070000|2022-03-04 10:17:50|46150.2|46110.2|46150.2|46110.2|46150.2|46110.2|46140.8|46100.8|0
1646389080000|2022-03-04 10:18:00|46149.6|46109.6|46149.6|46109.6|46154.6|46114.6|46149.6|46109.6|2
1646389090000|2022-03-04 10:18:10|46130.2|46090.2|46116.4|46076.4|46130.2|46090.2|46116.4|46076.4|5
1646389110000|2022-03-04 10:18:30|46107.6|46067.6|46120.8|46080.8|46120.8|46080.8|46107.6|46067.6|1
1646389120000|2022-03-04 10:18:40|46121.4|46081.4|46121.4|46081.4|46121.4|46081.4|46121.4|46081.4|1
1646389140000|2022-03-04 10:19:00|46125.8|46085.8|46125.8|46085.8|46131.4|46091.4|46125.8|46085.8|2
1646389160000|2022-03-04 10:19:20|46121.4|46081.4|46120.8|46080.8|46121.4|46081.4|46120.8|46080.8|0
1646389170000|2022-03-04 10:19:30|46121.4|46081.4|46115.8|46075.8|46121.4|46081.4|46111.4|46071.4|0
1646389190000|2022-03-04 10:19:50|46110.8|46070.8|46115.8|46075.8|46115.8|46075.8|46110.8|46070.8|5
1646389200000|2022-03-04 10:20:00|46111.4|46071.4|46110.8|46070.8|46111.4|46071.4|46110.8|46070.8|0
1646389210000|2022-03-04 10:20:10|46111.4|46071.4|46100.8|46060.8|46111.4|46071.4|46100.8|46060.8|6
1646389220000|2022-03-04 10:20:20|46101.4|46061.4|46100.8|46060.8|46105.8|46065.8|46100.8|46060.8|16
1646389230000|2022-03-04 10:20:30|46105.2|46065.2|46100.8|46060.8|46105.2|46065.2|46100.8|46060.8|0
1646389240000|2022-03-04 10:20:40|46105.2|46065.2|46105.8|46065.8|46115.2|46075.2|46105.2|46065.2|1
1646389250000|2022-03-04 10:20:50|46100.8|46060.8|46100.8|46060.8|46100.8|46060.8|46100.8|46060.8|0
1646389260000|2022-03-04 10:21:00|46110.8|46070.8|46106.4|46066.4|46110.8|46070.8|46106.4|46066.4|0
1646389270000|2022-03-04 10:21:10|46105.8|46065.8|46095.8|46055.8|46105.8|46065.8|46095.8|46055.8|2
1646389280000|2022-03-04 10:21:20|46100.8|46060.8|46105.1|46065.1|46105.8|46065.8|46100.8|46060.8|1
1646389300000|2022-03-04 10:21:40|46105.8|46065.8|46100.8|46060.8|46105.8|46065.8|46100.8|46060.8|0
1646389340000|2022-03-04 10:22:20|46105.1|46065.1|46105.1|46065.1|46105.1|46065.1|46105.1|46065.1|0
1646389350000|2022-03-04 10:22:30|46100.8|46060.8|46100.8|46060.8|46100.8|46060.8|46100.8|46060.8|0
1646389360000|2022-03-04 10:22:40|46105.1|46065.1|46105.1|46065.1|46105.1|46065.1|46105.1|46065.1|1
1646389380000|2022-03-04 10:23:00|46105.8|46065.8|46105.8|46065.8|46105.8|46065.8|46105.8|46065.8|0
1646389390000|2022-03-04 10:23:10|46105.7|46065.7|46095.7|46055.7|46105.7|46065.7|46095.7|46055.7|0
1646389400000|2022-03-04 10:23:20|||||||||2
1646389410000|2022-03-04 10:23:30|46104.5|46064.5|46105.1|46065.1|46105.1|46065.1|46104.5|46064.5|1
1646389420000|2022-03-04 10:23:40|46100.7|46060.7|46100.7|46060.7|46100.7|46060.7|46100.7|46060.7|2
1646389460000|2022-03-04 10:24:20|46096.4|46056.4|46085.7|46045.7|46096.4|46056.4|46085.7|46045.7|1
1646389470000|2022-03-04 10:24:30|46076.4|46036.4|46062|46022|46076.4|46036.4|46062|46022|5
1646389480000|2022-03-04 10:24:40|46057.6|46017.6|46058.2|46018.2|46058.2|46018.2|46057|46017|2
1646389490000|2022-03-04 10:24:50|46062.6|46022.6|46062.6|46022.6|46062.6|46022.6|46062.6|46022.6|0
1646389500000|2022-03-04 10:25:00|46067|46027|46072|46032|46072|46032|46048.2|46008.2|4
1646389510000|2022-03-04 10:25:10|46067.6|46027.6|46072|46032|46072|46032|46067.6|46027.6|0
1646389520000|2022-03-04 10:25:20|46067.6|46027.6|46062|46022|46067.6|46027.6|46062|46022|0
1646389530000|2022-03-04 10:25:30|46062.6|46022.6|46057.6|46017.6|46062.6|46022.6|46057.6|46017.6|1
1646389540000|2022-03-04 10:25:40|46062|46022|46062|46022|46062|46022|46062|46022|0
1646389560000|2022-03-04 10:26:00|46066.3|46026.3|46062|46022|46066.3|46026.3|46062|46022|0
1646389570000|2022-03-04 10:26:10|46060.7|46020.7|46051.3|46011.3|46060.7|46020.7|46051.3|46011.3|1
1646389600000|2022-03-04 10:26:40|46055.7|46015.7|46055.7|46015.7|46056.3|46016.3|46051.3|46011.3|0
1646389610000|2022-03-04 10:26:50|46052|46012|46036.3|45996.3|46052|46012|46036.3|45996.3|2
1646389620000|2022-03-04 10:27:00|46035.7|45995.7|46035.7|45995.7|46035.7|45995.7|46035.7|45995.7|0
1646389680000|2022-03-04 10:28:00|46025.7|45985.7|46025.7|45985.7|46025.7|45985.7|46025.7|45985.7|0
1646389720000|2022-03-04 10:28:40|46040.7|46000.7|46036.3|45996.3|46040.7|46000.7|46036.3|45996.3|2
1646389730000|2022-03-04 10:28:50|46036.9|45996.9|46046.3|46006.3|46046.3|46006.3|46036.9|45996.9|10
1646389740000|2022-03-04 10:29:00|46036.3|45996.3|46041.3|46001.3|46041.3|46001.3|46036.3|45996.3|1
1646389750000|2022-03-04 10:29:10|46036.9|45996.9|46041.3|46001.3|46041.3|46001.3|46036.9|45996.9|0
1646389800000|2022-03-04 10:30:00|46045.7|46005.7|46031.3|45991.3|46045.7|46005.7|46031.3|45991.3|0
1646389810000|2022-03-04 10:30:10|46006.3|45966.3|46006.3|45966.3|46006.3|45966.3|46006.3|45966.3|1
1646389820000|2022-03-04 10:30:20|45997.6|45957.6|45986.9|45946.9|45997.6|45957.6|45986.9|45946.9|0
1646389830000|2022-03-04 10:30:30|45978.2|45938.2|45986.9|45946.9|45991.3|45951.3|45978.2|45938.2|3
1646389840000|2022-03-04 10:30:40|45966.9|45926.9|45956.9|45916.9|45966.9|45926.9|45956.9|45916.9|0
1646389850000|2022-03-04 10:30:50|45946.9|45906.9|45941.3|45901.3|45946.9|45906.9|45941.3|45901.3|0
1646389860000|2022-03-04 10:31:00|45945.7|45905.7|45966.9|45926.9|45966.9|45926.9|45945.7|45905.7|1
1646389870000|2022-03-04 10:31:10|45964.4|45924.4|45946.9|45906.9|45964.4|45924.4|45941.3|45901.3|5
1646389880000|2022-03-04 10:31:20|45946.3|45906.3|45946.3|45906.3|45946.3|45906.3|45946.3|45906.3|0
1646389890000|2022-03-04 10:31:30|45941.9|45901.9|45926.9|45886.9|45941.9|45901.9|45926.9|45886.9|2
1646389900000|2022-03-04 10:31:40|45935.7|45895.7|45936.3|45896.3|45936.3|45896.3|45935.7|45895.7|0
1646389910000|2022-03-04 10:31:50|45931.9|45891.9|45931.9|45891.9|45931.9|45891.9|45931.9|45891.9|0
1646389920000|2022-03-04 10:32:00|45927.5|45887.5|45913.2|45873.2|45927.5|45887.5|45913.2|45873.2|1
1646389930000|2022-03-04 10:32:10|45916.3|45876.3|45916.9|45876.9|45916.9|45876.9|45916.3|45876.3|0
1646389940000|2022-03-04 10:32:20|45926.3|45886.3|45936.9|45896.9|45936.9|45896.9|45926.3|45886.3|1
1646389950000|2022-03-04 10:32:30|45936.3|45896.3|45937.5|45897.5|45937.5|45897.5|45936.3|45896.3|0
1646389960000|2022-03-04 10:32:40|45947.5|45907.5|45947.5|45907.5|45947.5|45907.5|45947.5|45907.5|0
1646389970000|2022-03-04 10:32:50|45951.9|45911.9|45956.9|45916.9|45965.7|45925.7|45951.9|45911.9|1
1646389990000|2022-03-04 10:33:10|45961.3|45921.3|45967.5|45927.5|45967.5|45927.5|45961.3|45921.3|1
1646390010000|2022-03-04 10:33:30|45976.3|45936.3|45987.5|45947.5|45996.3|45956.3|45976.3|45936.3|2
1646390020000|2022-03-04 10:33:40|45983.1|45943.1|46016.9|45976.9|46016.9|45976.9|45981.9|45941.9|22
1646390030000|2022-03-04 10:33:50|46021.3|45981.3|46022.5|45982.5|46022.5|45982.5|46021.3|45981.3|0
1646390040000|2022-03-04 10:34:00|46021.9|45981.9|46026.9|45986.9|46026.9|45986.9|46021.9|45981.9|2
1646390050000|2022-03-04 10:34:10|||||||||1
1646390060000|2022-03-04 10:34:20|46031.3|45991.3|46031.3|45991.3|46031.3|45991.3|46031.3|45991.3|0
1646390070000|2022-03-04 10:34:30|46035.7|45995.7|46035.7|45995.7|46035.7|45995.7|46035.7|45995.7|0
1646390080000|2022-03-04 10:34:40|46040.7|46000.7|46081.3|46041.3|46081.3|46041.3|46040.7|46000.7|4
1646390090000|2022-03-04 10:34:50|46085.7|46045.7|46086.3|46046.3|46086.3|46046.3|46085.7|46045.7|0
1646390100000|2022-03-04 10:35:00|46085|46045|46056.3|46016.3|46085|46045|46056.3|46016.3|11
1646390110000|2022-03-04 10:35:10|46061.3|46021.3|46056.3|46016.3|46076.3|46036.3|46051.9|46011.9|4
1646390120000|2022-03-04 10:35:20|46051.9|46011.9|46056.3|46016.3|46056.3|46016.3|46051.9|46011.9|0
1646390130000|2022-03-04 10:35:30|46071.3|46031.3|46071.3|46031.3|46071.3|46031.3|46071.3|46031.3|0
1646390140000|2022-03-04 10:35:40|46075.6|46035.6|46061.3|46021.3|46075.6|46035.6|46061.3|46021.3|2
1646390150000|2022-03-04 10:35:50|46065|46025|46080.6|46040.6|46085|46045|46060.6|46020.6|13
1646390160000|2022-03-04 10:36:00|46080|46040|46090.6|46050.6|46090.6|46050.6|46080|46040|0
1646390170000|2022-03-04 10:36:10|46090|46050|46085|46045|46093.8|46053.8|46085|46045|6
1646390180000|2022-03-04 10:36:20|46075|46035|46069.4|46029.4|46075|46035|46064.4|46024.4|2
1646390190000|2022-03-04 10:36:30|46068.8|46028.8|46093.8|46053.8|46093.8|46053.8|46068.8|46028.8|4
1646390200000|2022-03-04 10:36:40|46069.4|46029.4|46069.4|46029.4|46069.4|46029.4|46069.4|46029.4|3
1646390210000|2022-03-04 10:36:50|46068.8|46028.8|46058.8|46018.8|46068.8|46028.8|46058.8|46018.8|1
1646390220000|2022-03-04 10:37:00|46058.2|46018.2|46063.8|46023.8|46068.8|46028.8|46049.4|46009.4|0
1646390230000|2022-03-04 10:37:10|46064.4|46024.4|46084.4|46044.4|46084.4|46044.4|46064.4|46024.4|0
1646390240000|2022-03-04 10:37:20|46088.8|46048.8|46089.4|46049.4|46089.4|46049.4|46088.8|46048.8|0
1646390300000|2022-03-04 10:38:20|46080.6|46040.6|46058.8|46018.8|46080.6|46040.6|46058.8|46018.8|0
1646390310000|2022-03-04 10:38:30|46059.4|46019.4|46059.4|46019.4|46059.4|46019.4|46059.4|46019.4|0
1646390320000|2022-03-04 10:38:40|46065|46025|46060|46020|46065|46025|46060|46020|0
1646390330000|2022-03-04 10:38:50|46069.4|46029.4|46069.4|46029.4|46069.4|46029.4|46069.4|46029.4|2
1646390340000|2022-03-04 10:39:00|46060.6|46020.6|46060.6|46020.6|46060.6|46020.6|46060.6|46020.6|1
1646390350000|2022-03-04 10:39:10|46060|46020|46060|46020|46060|46020|46060|46020|0
1646390360000|2022-03-04 10:39:20|46064.4|46024.4|46065|46025|46065|46025|46064.4|46024.4|0
1646390370000|2022-03-04 10:39:30|46060.6|46020.6|46058.8|46018.8|46060.6|46020.6|46058.8|46018.8|0
1646390380000|2022-03-04 10:39:40|46058.7|46018.7|46053.7|46013.7|46058.7|46018.7|46053.7|46013.7|0
1646390390000|2022-03-04 10:39:50|||||||||1
1646390400000|2022-03-04 10:40:00|46044.4|46004.4|46044.4|46004.4|46044.4|46004.4|46044.4|46004.4|2
1646390410000|2022-03-04 10:40:10|46048.7|46008.7|46039.4|45999.4|46054.4|46014.4|46039.4|45999.4|5
1646390420000|2022-03-04 10:40:20|46044.4|46004.4|46048.7|46008.7|46048.7|46008.7|46044.4|46004.4|1
1646390430000|2022-03-04 10:40:30|46049.4|46009.4|46040|46000|46049.4|46009.4|46040|46000|0
1646390440000|2022-03-04 10:40:40|46039.4|45999.4|46039.4|45999.4|46039.4|45999.4|46039.4|45999.4|0
1646390460000|2022-03-04 10:41:00|46043.7|46003.7|46034.4|45994.4|46044.4|46004.4|46034.4|45994.4|1
1646390480000|2022-03-04 10:41:20|46009.4|45969.4|46009.4|45969.4|46009.4|45969.4|46009.4|45969.4|4
1646390500000|2022-03-04 10:41:40|46018.7|45978.7|46018.7|45978.7|46018.7|45978.7|46018.7|45978.7|0
1646390520000|2022-03-04 10:42:00|46000|45960|45999.3|45959.3|46000|45960|45998.7|45958.7|7
1646390530000|2022-03-04 10:42:10|45998.7|45958.7|45999.3|45959.3|45999.3|45959.3|45998.7|45958.7|0
1646390550000|2022-03-04 10:42:30|45998.7|45958.7|45998.7|45958.7|45998.7|45958.7|45998.7|45958.7|0
1646390560000|2022-03-04 10:42:40|45999.3|45959.3|45999.3|45959.3|45999.3|45959.3|45999.3|45959.3|0
1646390570000|2022-03-04 10:42:50|45998.7|45958.7|45979.3|45939.3|45998.7|45958.7|45979.3|45939.3|2
1646390580000|2022-03-04 10:43:00|45980|45940|45988.7|45948.7|45988.7|45948.7|45979.3|45939.3|2
1646390590000|2022-03-04 10:43:10|45993.1|45953.1|45997.5|45957.5|45997.5|45957.5|45993.1|45953.1|0
1646390600000|2022-03-04 10:43:20|46003.7|45963.7|45998.7|45958.7|46003.7|45963.7|45993.7|45953.7|2
1646390610000|2022-03-04 10:43:30|45994.3|45954.3|45994.3|45954.3|45994.3|45954.3|45994.3|45954.3|1
1646390620000|2022-03-04 10:43:40|45993.7|45953.7|45989.3|45949.3|45993.7|45953.7|45988.7|45948.7|0
1646390630000|2022-03-04 10:43:50|||||||||1
1646390640000|2022-03-04 10:44:00|45993.7|45953.7|45993.1|45953.1|45993.7|45953.7|45993.1|45953.1|2
1646390650000|2022-03-04 10:44:10|45993.7|45953.7|45998.7|45958.7|45998.7|45958.7|45989.3|45949.3|0
1646390660000|2022-03-04 10:44:20|45993.7|45953.7|45993.7|45953.7|45993.7|45953.7|45993.7|45953.7|0
1646390700000|2022-03-04 10:45:00|46003.1|45963.1|45998.7|45958.7|46003.7|45963.7|45998.7|45958.7|0
1646390710000|2022-03-04 10:45:10|45985.6|45945.6|45989.3|45949.3|45989.3|45949.3|45985.6|45945.6|3
1646390730000|2022-03-04 10:45:30|45993.7|45953.7|45994.3|45954.3|45994.3|45954.3|45993.7|45953.7|0
1646390740000|2022-03-04 10:45:40|45998.7|45958.7|46004.9|45964.9|46004.9|45964.9|45998.7|45958.7|0
1646390760000|2022-03-04 10:46:00|46004.3|45964.3|46004.3|45964.3|46004.3|45964.3|46004.3|45964.3|0
1646390770000|2022-03-04 10:46:10|45999.3|45959.3|46003.7|45963.7|46003.7|45963.7|45998.7|45958.7|0
1646390780000|2022-03-04 10:46:20|46004.3|45964.3|46023.1|45983.1|46023.1|45983.1|46004.3|45964.3|3
1646390790000|2022-03-04 10:46:30|46014.3|45974.3|46008.7|45968.7|46014.3|45974.3|46008.7|45968.7|0
1646390810000|2022-03-04 10:46:50|46013.1|45973.1|46014.3|45974.3|46023.1|45983.1|46013.1|45973.1|2
1646390820000|2022-03-04 10:47:00|46013.7|45973.7|46013.7|45973.7|46013.7|45973.7|46013.7|45973.7|0
1646390830000|2022-03-04 10:47:10|45994.3|45954.3|46003.7|45963.7|46003.7|45963.7|45994.3|45954.3|15
1646390840000|2022-03-04 10:47:20|46004.3|45964.3|46018.7|45978.7|46023.1|45983.1|46004.3|45964.3|1
1646390860000|2022-03-04 10:47:40|46019.3|45979.3|46019.3|45979.3|46019.3|45979.3|46019.3|45979.3|0
1646390910000|2022-03-04 10:48:30|46038.7|45998.7|46039.3|45999.3|46043.1|46003.1|46038.7|45998.7|2
1646390920000|2022-03-04 10:48:40|46043.1|46003.1|46049.3|46009.3|46053.7|46013.7|46043.1|46003.1|0
1646390930000|2022-03-04 10:48:50|46058.1|46018.1|46058.1|46018.1|46058.1|46018.1|46058.1|46018.1|0
1646390940000|2022-03-04 10:49:00|46058.7|46018.7|46058.7|46018.7|46058.7|46018.7|46058.7|46018.7|0
1646390950000|2022-03-04 10:49:10|46064.3|46024.3|46064.3|46024.3|46064.3|46024.3|46064.3|46024.3|0
1646390970000|2022-03-04 10:49:30|46078.7|46038.7|46078.7|46038.7|46078.7|46038.7|46078.7|46038.7|2
1646390990000|2022-03-04 10:49:50|46079.9|46039.9|46079.9|46039.9|46079.9|46039.9|46079.9|46039.9|2
1646391000000|2022-03-04 10:50:00|46079.3|46039.3|46079.3|46039.3|46079.3|46039.3|46079.3|46039.3|0
1646391010000|2022-03-04 10:50:10|46069.9|46029.9|46069.3|46029.3|46069.9|46029.9|46069.3|46029.3|2
1646391030000|2022-03-04 10:50:30|46073.7|46033.7|46069.3|46029.3|46073.7|46033.7|46069.3|46029.3|0
1646391040000|2022-03-04 10:50:40|46073.7|46033.7|46079.3|46039.3|46079.3|46039.3|46073.7|46033.7|0
1646391050000|2022-03-04 10:50:50|46074.3|46034.3|46079.3|46039.3|46079.3|46039.3|46074.3|46034.3|0
1646391060000|2022-03-04 10:51:00|46083.7|46043.7|46079.3|46039.3|46083.7|46043.7|46079.3|46039.3|0
1646391090000|2022-03-04 10:51:30|46078.6|46038.6|46078.6|46038.6|46078.6|46038.6|46078.6|46038.6|0
1646391110000|2022-03-04 10:51:50|46073|46033|46073|46033|46073|46033|46073|46033|5
1646391120000|2022-03-04 10:52:00|46086.2|46046.2|46078.6|46038.6|46088.6|46048.6|46078.6|46038.6|5
1646391130000|2022-03-04 10:52:10|46083.6|46043.6|46083.6|46043.6|46083.6|46043.6|46083.6|46043.6|0
1646391150000|2022-03-04 10:52:30|46079.3|46039.3|46083.6|46043.6|46083.6|46043.6|46079.3|46039.3|0
1646391160000|2022-03-04 10:52:40|46093.6|46053.6|46078.6|46038.6|46093.6|46053.6|46078.6|46038.6|7
1646391190000|2022-03-04 10:53:10|46074.3|46034.3|46073.6|46033.6|46074.3|46034.3|46073.6|46033.6|0
1646391200000|2022-03-04 10:53:20|46072.4|46032.4|46072.4|46032.4|46072.4|46032.4|46072.4|46032.4|4
1646391220000|2022-03-04 10:53:40|46073|46033|46073|46033|46073|46033|46073|46033|0
1646391250000|2022-03-04 10:54:10|46072.4|46032.4|46072.4|46032.4|46072.4|46032.4|46072.4|46032.4|0
1646391270000|2022-03-04 10:54:30|||||||||11
1646391280000|2022-03-04 10:54:40|||||||||4
1646391290000|2022-03-04 10:54:50|46076.8|46036.8|46077.4|46037.4|46077.4|46037.4|46076.8|46036.8|3
1646391300000|2022-03-04 10:55:00|46072.4|46032.4|46072.4|46032.4|46072.4|46032.4|46072.4|46032.4|0
1646391340000|2022-03-04 10:55:40|46077.4|46037.4|46077.4|46037.4|46077.4|46037.4|46077.4|46037.4|4
1646391350000|2022-03-04 10:55:50|46073|46033|46072.4|46032.4|46073|46033|46072.4|46032.4|0
1646391360000|2022-03-04 10:56:00|46087.4|46047.4|46087.4|46047.4|46087.4|46047.4|46087.4|46047.4|1
1646391370000|2022-03-04 10:56:10|46092.4|46052.4|46092.4|46052.4|46092.4|46052.4|46092.4|46052.4|0
1646391380000|2022-03-04 10:56:20|46088|46048|46086.7|46046.7|46088|46048|46083|46043|1
1646391390000|2022-03-04 10:56:30|46087.4|46047.4|46087.4|46047.4|46087.4|46047.4|46087.4|46047.4|0
1646391410000|2022-03-04 10:56:50|46092.4|46052.4|46092.4|46052.4|46092.4|46052.4|46092.4|46052.4|0
1646391420000|2022-03-04 10:57:00|46087.4|46047.4|46087.4|46047.4|46087.4|46047.4|46087.4|46047.4|0
1646391470000|2022-03-04 10:57:50|46082.4|46042.4|46088|46048|46088|46048|46082.4|46042.4|5
1646391480000|2022-03-04 10:58:00|46087.3|46047.3|46087.3|46047.3|46087.3|46047.3|46087.3|46047.3|1
1646391490000|2022-03-04 10:58:10|46092.3|46052.3|46092.3|46052.3|46092.3|46052.3|46092.3|46052.3|6
1646391500000|2022-03-04 10:58:20|46087.3|46047.3|46082.3|46042.3|46087.3|46047.3|46082.3|46042.3|15
1646391520000|2022-03-04 10:58:40|||||||||2
1646391530000|2022-03-04 10:58:50|||||||||2
1646391540000|2022-03-04 10:59:00|46087.3|46047.3|46087.3|46047.3|46087.3|46047.3|46087.3|46047.3|2
1646391570000|2022-03-04 10:59:30|46086.1|46046.1|46086.1|46046.1|46086.1|46046.1|46086.1|46046.1|1
1646391590000|2022-03-04 10:59:50|46081.7|46041.7|46081.7|46041.7|46081.7|46041.7|46081.7|46041.7|0
1646391600000|2022-03-04 11:00:00|46081.1|46041.1|46071.1|46031.1|46081.1|46041.1|46070.5|46030.5|6
1646391610000|2022-03-04 11:00:10|46070.5|46030.5|46071.1|46031.1|46071.1|46031.1|46070.5|46030.5|3
1646391620000|2022-03-04 11:00:20|46070.5|46030.5|46071.1|46031.1|46071.1|46031.1|46070.5|46030.5|1
1646391640000|2022-03-04 11:00:40|46071.7|46031.7|46076.1|46036.1|46081.1|46041.1|46071.7|46031.7|1
1646391650000|2022-03-04 11:00:50|46080.5|46040.5|46076.1|46036.1|46081.7|46041.7|46076.1|46036.1|0
1646391660000|2022-03-04 11:01:00|46081.1|46041.1|46076.1|46036.1|46081.1|46041.1|46076.1|46036.1|0
1646391670000|2022-03-04 11:01:10|46080.5|46040.5|46080.5|46040.5|46080.5|46040.5|46080.5|46040.5|0
1646391690000|2022-03-04 11:01:30|46082.3|46042.3|46091.7|46051.7|46091.7|46051.7|46082.3|46042.3|6
1646391700000|2022-03-04 11:01:40|46091.1|46051.1|46091.1|46051.1|46091.1|46051.1|46091.1|46051.1|1
1646391710000|2022-03-04 11:01:50|46092.3|46052.3|46116.1|46076.1|46116.1|46076.1|46092.3|46052.3|9
1646391720000|2022-03-04 11:02:00|46111.7|46071.7|46111.7|46071.7|46111.7|46071.7|46111.7|46071.7|0
1646391730000|2022-03-04 11:02:10|46111.1|46071.1|46124.2|46084.2|46124.2|46084.2|46105.4|46065.4|2
1646391740000|2022-03-04 11:02:20|46125.4|46085.4|46110.4|46070.4|46125.4|46085.4|46110.4|46070.4|0
1646391750000|2022-03-04 11:02:30|46111.1|46071.1|46110.4|46070.4|46111.1|46071.1|46110.4|46070.4|1
1646391760000|2022-03-04 11:02:40|46114.8|46074.8|46116.1|46076.1|46116.1|46076.1|46114.8|46074.8|1
1646391770000|2022-03-04 11:02:50|46115.4|46075.4|46114.8|46074.8|46115.4|46075.4|46100.4|46060.4|7
1646391780000|2022-03-04 11:03:00|46109.2|46069.2|46104.8|46064.8|46109.2|46069.2|46104.8|46064.8|1
1646391790000|2022-03-04 11:03:10|46110.4|46070.4|46110.4|46070.4|46110.4|46070.4|46109.8|46069.8|0
1646391800000|2022-03-04 11:03:20|46114.8|46074.8|46104.8|46064.8|46114.8|46074.8|46099.8|46059.8|1
1646391810000|2022-03-04 11:03:30|46100.4|46060.4|46104.8|46064.8|46104.8|46064.8|46100.4|46060.4|1
1646391820000|2022-03-04 11:03:40|46105.4|46065.4|46119.2|46079.2|46119.8|46079.8|46105.4|46065.4|0
1646391830000|2022-03-04 11:03:50|46109.8|46069.8|46109.2|46069.2|46109.8|46069.8|46109.2|46069.2|1
1646391840000|2022-03-04 11:04:00|46124.2|46084.2|46124.2|46084.2|46124.2|46084.2|46124.2|46084.2|0
1646391850000|2022-03-04 11:04:10|46124.8|46084.8|46124.8|46084.8|46124.8|46084.8|46124.8|46084.8|0
1646391860000|2022-03-04 11:04:20|||||||||2
1646391870000|2022-03-04 11:04:30|46120.4|46080.4|46115.4|46075.4|46120.4|46080.4|46115.4|46075.4|0
1646391880000|2022-03-04 11:04:40|46114.8|46074.8|46100.4|46060.4|46115.4|46075.4|46099.8|46059.8|2
1646391890000|2022-03-04 11:04:50|46104.8|46064.8|46104.8|46064.8|46104.8|46064.8|46104.8|46064.8|1
1646391940000|2022-03-04 11:05:40|46100.4|46060.4|46100.4|46060.4|46100.4|46060.4|46100.4|46060.4|0
1646391980000|2022-03-04 11:06:20|46099.8|46059.8|46099.2|46059.2|46099.8|46059.8|46099.2|46059.2|4
1646391990000|2022-03-04 11:06:30|46099.8|46059.8|46099.8|46059.8|46099.8|46059.8|46099.2|46059.2|0
1646392000000|2022-03-04 11:06:40|||||||||8
1646392010000|2022-03-04 11:06:50|46109.8|46069.8|46104.8|46064.8|46109.8|46069.8|46100.4|46060.4|4
1646392020000|2022-03-04 11:07:00|46109.8|46069.8|46109.8|46069.8|46109.8|46069.8|46109.8|46069.8|0
1646392030000|2022-03-04 11:07:10|46114.8|46074.8|46110.4|46070.4|46124.8|46084.8|46100.4|46060.4|3
1646392040000|2022-03-04 11:07:20|46109.8|46069.8|46104.8|46064.8|46109.8|46069.8|46099.8|46059.8|1
1646392070000|2022-03-04 11:07:50|46104.2|46064.2|46099.8|46059.8|46104.2|46064.2|46099.8|46059.8|0
1646392080000|2022-03-04 11:08:00|46109.8|46069.8|46104.8|46064.8|46109.8|46069.8|46104.8|46064.8|7
1646392090000|2022-03-04 11:08:10|46104.2|46064.2|46114.1|46074.1|46114.1|46074.1|46103.5|46063.5|0
1646392100000|2022-03-04 11:08:20|46118.5|46078.5|46118.5|46078.5|46118.5|46078.5|46118.5|46078.5|0
1646392120000|2022-03-04 11:08:40|46123.5|46083.5|46133.5|46093.5|46134.1|46094.1|46123.5|46083.5|2
1646392130000|2022-03-04 11:08:50|46134.8|46094.8|46149.1|46109.1|46149.1|46109.1|46134.8|46094.8|10
1646392140000|2022-03-04 11:09:00|46147.9|46107.9|46177.9|46137.9|46182.3|46142.3|46147.9|46107.9|16
1646392150000|2022-03-04 11:09:10|46173.5|46133.5|46184.1|46144.1|46184.1|46144.1|46173.5|46133.5|1
1646392160000|2022-03-04 11:09:20|46197.9|46157.9|46213.5|46173.5|46214.1|46174.1|46197.9|46157.9|12
1646392170000|2022-03-04 11:09:30|46214.1|46174.1|46213.5|46173.5|46214.1|46174.1|46213.5|46173.5|30
1646392180000|2022-03-04 11:09:40|46214.1|46174.1|46203.5|46163.5|46214.1|46174.1|46203.5|46163.5|2
1646392190000|2022-03-04 11:09:50|46199.1|46159.1|46208.5|46168.5|46208.5|46168.5|46198.5|46158.5|0
1646392200000|2022-03-04 11:10:00|46213.5|46173.5|46213.5|46173.5|46213.5|46173.5|46213.5|46173.5|4
1646392210000|2022-03-04 11:10:10|46212.9|46172.9|46207.9|46167.9|46213.5|46173.5|46207.9|46167.9|0
1646392230000|2022-03-04 11:10:30|46192.9|46152.9|46207.3|46167.3|46207.3|46167.3|46187.9|46147.9|13
1646392240000|2022-03-04 11:10:40|46198.5|46158.5|46198.5|46158.5|46198.5|46158.5|46194.1|46154.1|1
1646392250000|2022-03-04 11:10:50|46203.5|46163.5|46203.5|46163.5|46203.5|46163.5|46203.5|46163.5|1
1646392260000|2022-03-04 11:11:00|46199.1|46159.1|46207.3|46167.3|46207.3|46167.3|46183.5|46143.5|11
1646392270000|2022-03-04 11:11:10|46212.3|46172.3|46212.3|46172.3|46212.3|46172.3|46212.3|46172.3|2
1646392280000|2022-03-04 11:11:20|46203.5|46163.5|46161.6|46121.6|46203.5|46163.5|46156.6|46116.6|8
1646392290000|2022-03-04 11:11:30|46196|46156|46186|46146|46196.6|46156.6|46186|46146|19
1646392300000|2022-03-04 11:11:40|46194.8|46154.8|46186.6|46146.6|46194.8|46154.8|46181.6|46141.6|1
1646392310000|2022-03-04 11:11:50|46187.9|46147.9|46191.6|46151.6|46192.2|46152.2|46187.9|46147.9|0
1646392320000|2022-03-04 11:12:00|46191|46151|46186|46146|46191|46151|46186|46146|1
1646392330000|2022-03-04 11:12:10|46181.6|46141.6|46181.6|46141.6|46181.6|46141.6|46181.6|46141.6|3
1646392340000|2022-03-04 11:12:20|46206|46166|46206|46166|46206|46166|46206|46166|7
1646392350000|2022-03-04 11:12:30|46206.6|46166.6|46212.2|46172.2|46212.2|46172.2|46206.6|46166.6|11
1646392360000|2022-03-04 11:12:40|46211.6|46171.6|46206.6|46166.6|46211.6|46171.6|46206.6|46166.6|0
1646392370000|2022-03-04 11:12:50|46206|46166|46206|46166|46206|46166|46206|46166|15
1646392390000|2022-03-04 11:13:10|46206.6|46166.6|46204.7|46164.7|46211.6|46171.6|46204.1|46164.1|2
1646392400000|2022-03-04 11:13:20|46199.7|46159.7|46191|46151|46199.7|46159.7|46191|46151|1
1646392410000|2022-03-04 11:13:30|46186.6|46146.6|46186.6|46146.6|46186.6|46146.6|46186.6|46146.6|0
1646392420000|2022-03-04 11:13:40|46187.2|46147.2|46191|46151|46191|46151|46167.9|46127.9|4
1646392440000|2022-03-04 11:14:00|46191.6|46151.6|46176.6|46136.6|46191.6|46151.6|46166|46126|4
1646392450000|2022-03-04 11:14:10|46181|46141|46166|46126|46181.6|46141.6|46166|46126|1
1646392480000|2022-03-04 11:14:40|46166.6|46126.6|46167.2|46127.2|46176.6|46136.6|46166.6|46126.6|0
1646392490000|2022-03-04 11:14:50|46166.6|46126.6|46166.6|46126.6|46166.6|46126.6|46166.6|46126.6|0
1646392500000|2022-03-04 11:15:00|46167.2|46127.2|46167.2|46127.2|46167.2|46127.2|46167.2|46127.2|0
1646392510000|2022-03-04 11:15:10|46162.8|46122.8|46166.6|46126.6|46166.6|46126.6|46162.2|46122.2|0
1646392530000|2022-03-04 11:15:30|46167.8|46127.8|46172.2|46132.2|46177.2|46137.2|46167.8|46127.8|0
1646392550000|2022-03-04 11:15:50|46186.6|46146.6|46182.8|46142.8|46186.6|46146.6|46181.6|46141.6|1
1646392560000|2022-03-04 11:16:00|46186|46146|46171.6|46131.6|46186|46146|46171.6|46131.6|0
1646392570000|2022-03-04 11:16:10|46171|46131|46171.6|46131.6|46171.6|46131.6|46171|46131|0
1646392580000|2022-03-04 11:16:20|46158.5|46118.5|46164.7|46124.7|46164.7|46124.7|46151|46111|2
1646392590000|2022-03-04 11:16:30|46166|46126|46156.6|46116.6|46186.6|46146.6|46156.6|46116.6|9
1646392600000|2022-03-04 11:16:40|46157.2|46117.2|46156.6|46116.6|46161.6|46121.6|46142.8|46102.8|0
1646392610000|2022-03-04 11:16:50|46157.2|46117.2|46157.2|46117.2|46157.2|46117.2|46157.2|46117.2|0
1646392620000|2022-03-04 11:17:00|46156.6|46116.6|46127.2|46087.2|46157.2|46117.2|46127.2|46087.2|2
1646392630000|2022-03-04 11:17:10|46122.8|46082.8|46131.6|46091.6|46131.6|46091.6|46122.8|46082.8|3
1646392640000|2022-03-04 11:17:20|46136.6|46096.6|46137.2|46097.2|46141|46101|46136.6|46096.6|1
1646392650000|2022-03-04 11:17:30|46137.8|46097.8|46142.8|46102.8|46142.8|46102.8|46137.8|46097.8|0
1646392660000|2022-03-04 11:17:40|46147.2|46107.2|46131.6|46091.6|46147.2|46107.2|46131.6|46091.6|1
1646392670000|2022-03-04 11:17:50|46132.2|46092.2|46132.2|46092.2|46132.2|46092.2|46132.2|46092.2|0
1646392680000|2022-03-04 11:18:00|46131.6|46091.6|46140.9|46100.9|46150.9|46110.9|46117.2|46077.2|10
1646392690000|2022-03-04 11:18:10|46140.3|46100.3|46136.6|46096.6|46140.9|46100.9|46125.9|46085.9|1
1646392700000|2022-03-04 11:18:20|46135.3|46095.3|46135.3|46095.3|46140.9|46100.9|46135.3|46095.3|1
1646392710000|2022-03-04 11:18:30|46126.6|46086.6|46130.9|46090.9|46130.9|46090.9|46125.3|46085.3|0
1646392730000|2022-03-04 11:18:50|46135.9|46095.9|46150.9|46110.9|46150.9|46110.9|46135.9|46095.9|1
1646392740000|2022-03-04 11:19:00|46155.3|46115.3|46140.9|46100.9|46155.3|46115.3|46136.6|46096.6|2
1646392760000|2022-03-04 11:19:20|46150.9|46110.9|46150.9|46110.9|46150.9|46110.9|46150.9|46110.9|0
1646392770000|2022-03-04 11:19:30|46155.9|46115.9|46160.9|46120.9|46165.9|46125.9|46155.9|46115.9|2
1646392780000|2022-03-04 11:19:40|46165.3|46125.3|46165.9|46125.9|46165.9|46125.9|46165.3|46125.3|0
1646392790000|2022-03-04 11:19:50|46166.6|46126.6|46181.6|46141.6|46181.6|46141.6|46166.6|46126.6|2
1646392800000|2022-03-04 11:20:00|46185.9|46145.9|46186.6|46146.6|46186.6|46146.6|46181.6|46141.6|1
1646392820000|2022-03-04 11:20:20|46186.5|46146.5|46171.5|46131.5|46186.5|46146.5|46171.5|46131.5|10
1646392830000|2022-03-04 11:20:30|46167.2|46127.2|46171.5|46131.5|46171.5|46131.5|46167.2|46127.2|1
1646392860000|2022-03-04 11:21:00|46175.9|46135.9|46185.9|46145.9|46185.9|46145.9|46175.9|46135.9|0
1646392870000|2022-03-04 11:21:10|46195.9|46155.9|46201.5|46161.5|46201.5|46161.5|46190.9|46150.9|0
1646392880000|2022-03-04 11:21:20|46196.5|46156.5|46201.5|46161.5|46201.5|46161.5|46196.5|46156.5|0
1646392900000|2022-03-04 11:21:40|46205.9|46165.9|46205.9|46165.9|46205.9|46165.9|46205.9|46165.9|0
1646392910000|2022-03-04 11:21:50|46201.5|46161.5|46201.5|46161.5|46201.5|46161.5|46201.5|46161.5|1
1646392920000|2022-03-04 11:22:00|46205.9|46165.9|46211.5|46171.5|46211.5|46171.5|46201.5|46161.5|4
1646392930000|2022-03-04 11:22:10|46206.5|46166.5|46206.5|46166.5|46206.5|46166.5|46206.5|46166.5|8
1646392940000|2022-03-04 11:22:20|46205.9|46165.9|46211.5|46171.5|46211.5|46171.5|46205.9|46165.9|0
1646392950000|2022-03-04 11:22:30|46215.9|46175.9|46225.9|46185.9|46230.3|46190.3|46211.5|46171.5|3
1646392970000|2022-03-04 11:22:50|46230.3|46190.3|46235.3|46195.3|46240.9|46200.9|46230.3|46190.3|1
1646392980000|2022-03-04 11:23:00|46230.9|46190.9|46245.9|46205.9|46245.9|46205.9|46230.9|46190.9|1
1646393000000|2022-03-04 11:23:20|46241.5|46201.5|46240.9|46200.9|46241.5|46201.5|46240.9|46200.9|0
1646393010000|2022-03-04 11:23:30|46230.9|46190.9|46221.5|46181.5|46230.9|46190.9|46220.3|46180.3|3
1646393020000|2022-03-04 11:23:40|46220.9|46180.9|46210.9|46170.9|46220.9|46180.9|46210.9|46170.9|2
1646393030000|2022-03-04 11:23:50|46206.5|46166.5|46206.5|46166.5|46206.5|46166.5|46206.5|46166.5|0
1646393040000|2022-03-04 11:24:00|46205.9|46165.9|46206.5|46166.5|46206.5|46166.5|46205.9|46165.9|0
1646393050000|2022-03-04 11:24:10|46210.9|46170.9|46215.9|46175.9|46215.9|46175.9|46210.9|46170.9|0
1646393060000|2022-03-04 11:24:20|46216.5|46176.5|46205.9|46165.9|46216.5|46176.5|46196.5|46156.5|1
1646393070000|2022-03-04 11:24:30|46230.3|46190.3|46230.9|46190.9|46230.9|46190.9|46230.3|46190.3|0
1646393080000|2022-03-04 11:24:40|46225.9|46185.9|46220.9|46180.9|46225.9|46185.9|46220.9|46180.9|0
1646393090000|2022-03-04 11:24:50|46220.3|46180.3|46215.9|46175.9|46220.3|46180.3|46215.9|46175.9|0
1646393100000|2022-03-04 11:25:00|46220.9|46180.9|46220.9|46180.9|46220.9|46180.9|46220.9|46180.9|0
1646393120000|2022-03-04 11:25:20|46225.9|46185.9|46185.3|46145.3|46225.9|46185.9|46185.3|46145.3|8
1646393130000|2022-03-04 11:25:30|46185.9|46145.9|46190.3|46150.3|46190.3|46150.3|46177.1|46137.1|1
1646393140000|2022-03-04 11:25:40|46190.9|46150.9|46190.9|46150.9|46190.9|46150.9|46190.9|46150.9|0
1646393170000|2022-03-04 11:26:10|46185.9|46145.9|46185.9|46145.9|46185.9|46145.9|46185.9|46145.9|1
1646393180000|2022-03-04 11:26:20|46174.6|46134.6|46180.9|46140.9|46180.9|46140.9|46174.6|46134.6|2
1646393200000|2022-03-04 11:26:40|46180.2|46140.2|46180.2|46140.2|46180.2|46140.2|46180.2|46140.2|0
1646393210000|2022-03-04 11:26:50|46180.9|46140.9|46180.9|46140.9|46180.9|46140.9|46180.9|46140.9|0
1646393240000|2022-03-04 11:27:20|46186.5|46146.5|46175.9|46135.9|46186.5|46146.5|46175.9|46135.9|8
1646393250000|2022-03-04 11:27:30|46181.5|46141.5|46181.5|46141.5|46181.5|46141.5|46181.5|46141.5|0
1646393260000|2022-03-04 11:27:40|46182.1|46142.1|46181.5|46141.5|46182.1|46142.1|46181.5|46141.5|0
1646393270000|2022-03-04 11:27:50|46185.9|46145.9|46181.5|46141.5|46186.5|46146.5|46181.5|46141.5|0
1646393290000|2022-03-04 11:28:10|46177.1|46137.1|46177.1|46137.1|46177.1|46137.1|46177.1|46137.1|1
1646393300000|2022-03-04 11:28:20|46176.5|46136.5|46142.7|46102.7|46176.5|46136.5|46142.7|46102.7|5
1646393310000|2022-03-04 11:28:30|46147.7|46107.7|46147.7|46107.7|46147.7|46107.7|46147.7|46107.7|1
1646393320000|2022-03-04 11:28:40|46143.3|46103.3|46142.7|46102.7|46143.3|46103.3|46142.7|46102.7|0
1646393330000|2022-03-04 11:28:50|46113.3|46073.3|46117.1|46077.1|46117.1|46077.1|46113.3|46073.3|6
1646393350000|2022-03-04 11:29:10|46116.5|46076.5|46107.1|46067.1|46116.5|46076.5|46107.1|46067.1|0
1646393360000|2022-03-04 11:29:20|46106.5|46066.5|46100.2|46060.2|46107.1|46067.1|46091.5|46051.5|4
1646393370000|2022-03-04 11:29:30|46100.8|46060.8|46125.8|46085.8|46125.8|46085.8|46100.8|46060.8|4
1646393380000|2022-03-04 11:29:40|46132.1|46092.1|46117.1|46077.1|46132.1|46092.1|46117.1|46077.1|1
1646393400000|2022-03-04 11:30:00|46112.7|46072.7|46112.7|46072.7|46112.7|46072.7|46112.1|46072.1|0
1646393410000|2022-03-04 11:30:10|46117.1|46077.1|46122.1|46082.1|46126.5|46086.5|46117.1|46077.1|0
1646393420000|2022-03-04 11:30:20|46126.5|46086.5|46132.1|46092.1|46132.1|46092.1|46126.5|46086.5|0
1646393430000|2022-03-04 11:30:30|46136.5|46096.5|46136.5|46096.5|46136.5|46096.5|46136.5|46096.5|0
1646393440000|2022-03-04 11:30:40|46141.5|46101.5|46140.8|46100.8|46141.5|46101.5|46140.8|46100.8|0
1646393450000|2022-03-04 11:30:50|46136.5|46096.5|46140.8|46100.8|46141.5|46101.5|46136.5|46096.5|0
1646393460000|2022-03-04 11:31:00|46136.5|46096.5|46140.8|46100.8|46140.8|46100.8|46136.5|46096.5|0
1646393470000|2022-03-04 11:31:10|46141.4|46101.4|46122.7|46082.7|46141.4|46101.4|46122.7|46082.7|1
1646393480000|2022-03-04 11:31:20|46117.7|46077.7|46112.7|46072.7|46117.7|46077.7|46112.7|46072.7|2
1646393490000|2022-03-04 11:31:30|46112.1|46072.1|46112.7|46072.7|46112.7|46072.7|46112.1|46072.1|0
1646393500000|2022-03-04 11:31:40|46112.1|46072.1|46127.1|46087.1|46127.1|46087.1|46112.1|46072.1|1
1646393510000|2022-03-04 11:31:50|46126.4|46086.4|46126.4|46086.4|46126.4|46086.4|46126.4|46086.4|0
1646393520000|2022-03-04 11:32:00|46122.1|46082.1|46117.7|46077.7|46122.1|46082.1|46117.7|46077.7|0
1646393530000|2022-03-04 11:32:10|46112.7|46072.7|46117.7|46077.7|46117.7|46077.7|46108.3|46068.3|3
1646393540000|2022-03-04 11:32:20|46113.3|46073.3|46112.7|46072.7|46113.3|46073.3|46108.3|46068.3|1
1646393550000|2022-03-04 11:32:30|46117.1|46077.1|46127.7|46087.7|46127.7|46087.7|46117.1|46077.1|0
1646393580000|2022-03-04 11:33:00|46117.7|46077.7|46117.7|46077.7|46117.7|46077.7|46117.7|46077.7|1
1646393600000|2022-03-04 11:33:20|46106.4|46066.4|46106.4|46066.4|46106.4|46066.4|46106.4|46066.4|0
1646393620000|2022-03-04 11:33:40|46107.1|46067.1|46117.1|46077.1|46117.1|46077.1|46107.1|46067.1|0
1646393640000|2022-03-04 11:34:00|46117.7|46077.7|46117.7|46077.7|46117.7|46077.7|46117.7|46077.7|0
1646393660000|2022-03-04 11:34:20|46113.3|46073.3|46102|46062|46113.3|46073.3|46102|46062|0
1646393670000|2022-03-04 11:34:30|46140.8|46060.8|46136.4|46096.4|46140.8|46096.4|46135.8|46060.8|24
1646393690000|2022-03-04 11:34:50|46135.8|46095.8|46145.8|46105.8|46145.8|46105.8|46135.8|46095.8|0
1646393700000|2022-03-04 11:35:00|46140.8|46100.8|46126.4|46086.4|46140.8|46100.8|46126.4|46086.4|4
1646393710000|2022-03-04 11:35:10|46127|46087|46127|46087|46127|46087|46127|46087|0
1646393720000|2022-03-04 11:35:20|46132|46092|46142.7|46102.7|46142.7|46102.7|46132|46092|0
1646393730000|2022-03-04 11:35:30|46141.4|46101.4|46157|46117|46157|46117|46141.4|46101.4|2
1646393740000|2022-03-04 11:35:40|46156.4|46116.4|46157|46117|46157|46117|46156.4|46116.4|0
1646393750000|2022-03-04 11:35:50|46161.4|46121.4|46175.8|46135.8|46175.8|46135.8|46161.4|46121.4|1
1646393760000|2022-03-04 11:36:00|46167|46127|46166.4|46126.4|46167|46127|46166.4|46126.4|4
1646393820000|2022-03-04 11:37:00|46171.4|46131.4|46171.4|46131.4|46171.4|46131.4|46171.4|46131.4|0
1646393830000|2022-03-04 11:37:10|46177|46137|46177|46137|46177|46137|46177|46137|0
1646393840000|2022-03-04 11:37:20|46181.4|46141.4|46181.4|46141.4|46181.4|46141.4|46181.4|46141.4|0
1646393860000|2022-03-04 11:37:40|46172|46132|46167|46127|46172|46132|46167|46127|2
1646393870000|2022-03-04 11:37:50|46162|46122|46162|46122|46162|46122|46162|46122|0
1646393890000|2022-03-04 11:38:10|46157|46117|46156.4|46116.4|46157|46117|46156.4|46116.4|0
1646393900000|2022-03-04 11:38:20|46158.3|46118.3|46210.1|46170.1|46210.1|46170.1|46158.3|46118.3|26
1646393910000|2022-03-04 11:38:30|46215.1|46175.1|46215.1|46175.1|46215.1|46175.1|46215.1|46175.1|1
1646393920000|2022-03-04 11:38:40|46210.8|46170.8|46210.1|46170.1|46210.8|46170.8|46210.1|46170.1|9
1646393930000|2022-03-04 11:38:50|46215.1|46175.1|46210.1|46170.1|46215.1|46175.1|46210.1|46170.1|1
1646393940000|2022-03-04 11:39:00|46195.1|46155.1|46195.8|46155.8|46195.8|46155.8|46190.8|46150.8|10
1646393960000|2022-03-04 11:39:20|46185.8|46145.8|46185.8|46145.8|46185.8|46145.8|46185.8|46145.8|4
1646393970000|2022-03-04 11:39:30|46185.7|46145.7|46142|46102|46185.7|46145.7|46132|46092|7
1646393980000|2022-03-04 11:39:40|46147|46107|46147|46107|46147|46107|46142|46102|0
1646393990000|2022-03-04 11:39:50|46137|46097|46137|46097|46137|46097|46137|46097|2
1646394000000|2022-03-04 11:40:00|46132.6|46092.6|46136.4|46096.4|46136.4|46096.4|46118.9|46078.9|3
1646394010000|2022-03-04 11:40:10|46137|46097|46137|46097|46137|46097|46137|46097|0
1646394030000|2022-03-04 11:40:30|46132|46092|46137|46097|46137|46097|46122|46082|0
1646394050000|2022-03-04 11:40:50|46127.6|46087.6|46121.4|46081.4|46127.6|46087.6|46117.6|46077.6|0
1646394060000|2022-03-04 11:41:00|46122|46082|46122|46082|46122|46082|46122|46082|0
1646394090000|2022-03-04 11:41:30|46117.6|46077.6|46097.6|46057.6|46117.6|46077.6|46097.6|46057.6|2
1646394100000|2022-03-04 11:41:40|46097|46057|46082|46042|46097|46057|46082|46042|0
1646394130000|2022-03-04 11:42:10|46077.6|46037.6|46086.3|46046.3|46087|46047|46062.6|46022.6|2
1646394150000|2022-03-04 11:42:30|46082|46042|46077|46037|46082|46042|46077|46037|0
1646394160000|2022-03-04 11:42:40|46068.2|46028.2|46067|46027|46068.2|46028.2|46062|46022|0
1646394170000|2022-03-04 11:42:50|46066.3|46026.3|46077|46037|46077|46037|46066.3|46026.3|0
1646394180000|2022-03-04 11:43:00|46077.6|46037.6|46077.6|46037.6|46077.6|46037.6|46077.6|46037.6|0
1646394190000|2022-03-04 11:43:10|46086.3|46046.3|46086.3|46046.3|46086.3|46046.3|46086.3|46046.3|0
1646394200000|2022-03-04 11:43:20|46087.6|46047.6|46097|46057|46097|46057|46087.6|46047.6|2
1646394210000|2022-03-04 11:43:30|46087|46047|46087|46047|46087|46047|46087|46047|0
1646394230000|2022-03-04 11:43:50|46086.3|46046.3|46092|46052|46096.3|46056.3|46086.3|46046.3|0
1646394240000|2022-03-04 11:44:00|46090.7|46050.7|46092|46052|46092|46052|46090.7|46050.7|0
1646394250000|2022-03-04 11:44:10|46087.6|46047.6|46077|46037|46087.6|46047.6|46077|46037|1
1646394260000|2022-03-04 11:44:20|46081.3|46041.3|46066.3|46026.3|46081.3|46041.3|46066.3|46026.3|1
1646394270000|2022-03-04 11:44:30|46062|46022|46066.3|46026.3|46067|46027|46062|46022|0
1646394280000|2022-03-04 11:44:40|46076.3|46036.3|46076.3|46036.3|46076.3|46036.3|46076.3|46036.3|2
1646394290000|2022-03-04 11:44:50|46067.6|46027.6|46076.3|46036.3|46076.3|46036.3|46067.6|46027.6|1
1646394300000|2022-03-04 11:45:00|46081.3|46041.3|46086.3|46046.3|46091.9|46051.9|46081.3|46041.3|0
1646394310000|2022-03-04 11:45:10|46086.9|46046.9|46086.9|46046.9|46086.9|46046.9|46086.9|46046.9|0
1646394320000|2022-03-04 11:45:20|46086.3|46046.3|46086.9|46046.9|46086.9|46046.9|46081.9|46041.9|0
1646394330000|2022-03-04 11:45:30|46086.3|46046.3|46111.3|46071.3|46111.9|46071.9|46086.3|46046.3|6
1646394340000|2022-03-04 11:45:40|46106.3|46066.3|46096.9|46056.9|46106.3|46066.3|46096.9|46056.9|0
1646394350000|2022-03-04 11:45:50|46101.3|46061.3|46106.3|46066.3|46106.3|46066.3|46101.3|46061.3|0
1646394360000|2022-03-04 11:46:00|46116.3|46076.3|46130.7|46090.7|46145.1|46105.1|46116.3|46076.3|13
1646394370000|2022-03-04 11:46:10|46126.3|46086.3|46126.3|46086.3|46126.3|46086.3|46116.3|46076.3|1
1646394380000|2022-03-04 11:46:20|46130.7|46090.7|46227.6|46187.6|46228.2|46188.2|46121.9|46081.9|12
1646394390000|2022-03-04 11:46:30|46228.2|46188.2|46228.2|46188.2|46228.2|46188.2|46228.2|46188.2|0
1646394410000|2022-03-04 11:46:50|46232.6|46192.6|46304.4|46264.4|46304.4|46264.4|46232.6|46192.6|22
1646394420000|2022-03-04 11:47:00|46300.1|46260.1|46285.7|46245.7|46300.1|46260.1|46285.7|46245.7|11
1646394430000|2022-03-04 11:47:10|46276.9|46236.9|46280.7|46240.7|46281.3|46241.3|46276.9|46236.9|4
1646394440000|2022-03-04 11:47:20|46276.3|46236.3|46276.3|46236.3|46280.7|46240.7|46276.3|46236.3|1
1646394450000|2022-03-04 11:47:30|46275.7|46235.7|46275.7|46235.7|46280.7|46240.7|46270.7|46230.7|7
1646394460000|2022-03-04 11:47:40|46275.1|46235.1|46251.9|46211.9|46275.7|46235.7|46243.2|46203.2|5
1646394470000|2022-03-04 11:47:50|46247.5|46207.5|46266.3|46226.3|46266.9|46226.9|46247.5|46207.5|0
1646394480000|2022-03-04 11:48:00|46266.9|46226.9|46265.7|46225.7|46271.9|46231.9|46265.7|46225.7|3
1646394490000|2022-03-04 11:48:10|46266.3|46226.3|46271.3|46231.3|46271.3|46231.3|46266.3|46226.3|0
1646394500000|2022-03-04 11:48:20|46275.7|46235.7|46276.3|46236.3|46276.3|46236.3|46275.7|46235.7|0
1646394520000|2022-03-04 11:48:40|46281.3|46241.3|46295.7|46255.7|46295.7|46255.7|46281.3|46241.3|1
1646394530000|2022-03-04 11:48:50|46295|46255|46296.9|46256.9|46301.3|46261.3|46295|46255|12
1646394540000|2022-03-04 11:49:00|46301.9|46261.9|46311.3|46271.3|46311.3|46271.3|46301.9|46261.9|12
1646394550000|2022-03-04 11:49:10|46309.4|46269.4|46309.4|46269.4|46309.4|46269.4|46309.4|46269.4|11
1646394560000|2022-03-04 11:49:20|46311.3|46271.3|46301.3|46261.3|46311.3|46271.3|46301.3|46261.3|7
1646394570000|2022-03-04 11:49:30|46300.7|46260.7|46290.7|46250.7|46300.7|46260.7|46290.7|46250.7|1
1646394580000|2022-03-04 11:49:40|46286.3|46246.3|46276.3|46236.3|46286.3|46246.3|46275|46235|6
1646394600000|2022-03-04 11:50:00|46303.2|46263.2|46306.3|46266.3|46306.3|46266.3|46301.9|46261.9|6
1646394620000|2022-03-04 11:50:20|46311.3|46271.3|46311.3|46271.3|46311.3|46271.3|46311.3|46271.3|1
1646394630000|2022-03-04 11:50:30|46306.3|46266.3|46306.3|46266.3|46306.3|46266.3|46306.3|46266.3|2
1646394640000|2022-03-04 11:50:40|46311.3|46271.3|46301.9|46261.9|46311.3|46271.3|46301.9|46261.9|12
1646394650000|2022-03-04 11:50:50|46301.3|46261.3|46301.3|46261.3|46301.3|46261.3|46301.3|46261.3|0
1646394660000|2022-03-04 11:51:00|46300.6|46260.6|46296.3|46256.3|46300.6|46260.6|46296.3|46256.3|0
1646394670000|2022-03-04 11:51:10|46295|46255|46295|46255|46295|46255|46295|46255|0
1646394680000|2022-03-04 11:51:20|46299.4|46259.4|46300|46260|46300|46260|46299.4|46259.4|1
1646394690000|2022-03-04 11:51:30|46285.6|46245.6|46286.3|46246.3|46286.3|46246.3|46285.6|46245.6|6
1646394700000|2022-03-04 11:51:40|46290.6|46250.6|46281.3|46241.3|46290.6|46250.6|46280.6|46240.6|1
1646394710000|2022-03-04 11:51:50|46280.6|46240.6|46281.3|46241.3|46281.9|46241.9|46275.6|46235.6|1
1646394720000|2022-03-04 11:52:00|46290.6|46250.6|46304.4|46264.4|46317.5|46277.5|46290.6|46250.6|23
1646394730000|2022-03-04 11:52:10|46309.4|46269.4|46308.8|46268.8|46309.4|46269.4|46308.8|46268.8|0
1646394740000|2022-03-04 11:52:20|46313.8|46273.8|46304.4|46264.4|46313.8|46273.8|46304.4|46264.4|1
1646394750000|2022-03-04 11:52:30|46305|46265|46300|46260|46305|46265|46300|46260|0
1646394780000|2022-03-04 11:53:00|46295.6|46255.6|46295|46255|46295.6|46255.6|46295|46255|0
1646394790000|2022-03-04 11:53:10|46290|46250|46276.2|46236.2|46290|46250|46276.2|46236.2|3
1646394800000|2022-03-04 11:53:20|46271.9|46231.9|46270.6|46230.6|46271.9|46231.9|46270.6|46230.6|0
1646394810000|2022-03-04 11:53:30|46280.6|46240.6|46276.2|46236.2|46280.6|46240.6|46276.2|46236.2|2
1646394830000|2022-03-04 11:53:50|46277.5|46237.5|46291.2|46251.2|46291.2|46251.2|46277.5|46237.5|5
1646394840000|2022-03-04 11:54:00|46290|46250|46298.7|46258.7|46303.7|46263.7|46290|46250|10
1646394850000|2022-03-04 11:54:10|46299.4|46259.4|46299.4|46259.4|46299.4|46259.4|46299.4|46259.4|0
1646394860000|2022-03-04 11:54:20|46290|46250|46290|46250|46290|46250|46290|46250|1
1646394870000|2022-03-04 11:54:30|46295|46255|46295|46255|46295|46255|46295|46255|0
1646394880000|2022-03-04 11:54:40|46280.6|46240.6|46280.6|46240.6|46280.6|46240.6|46280.6|46240.6|2
1646394890000|2022-03-04 11:54:50|46280|46240|46280|46240|46280|46240|46280|46240|0
1646394920000|2022-03-04 11:55:20|46285|46245|46280.6|46240.6|46285|46245|46280|46240|0
1646394930000|2022-03-04 11:55:30|46280|46240|46285|46245|46285|46245|46275.6|46235.6|4
1646394980000|2022-03-04 11:56:20|46289.3|46249.3|46294.3|46254.3|46294.3|46254.3|46289.3|46249.3|0
1646394990000|2022-03-04 11:56:30|46290|46250|46300|46260|46300|46260|46290|46250|1
1646395000000|2022-03-04 11:56:40|46304.3|46264.3|46304.3|46264.3|46304.3|46264.3|46304.3|46264.3|0
1646395010000|2022-03-04 11:56:50|46300|46260|46300|46260|46300|46260|46295|46255|0
1646395020000|2022-03-04 11:57:00|46295.6|46255.6|46295.6|46255.6|46295.6|46255.6|46295.6|46255.6|3
1646395030000|2022-03-04 11:57:10|46295|46255|46295|46255|46295|46255|46295|46255|0
1646395060000|2022-03-04 11:57:40|||||||||4
1646395070000|2022-03-04 11:57:50|46290.6|46250.6|46295|46255|46295|46255|46286.2|46246.2|0
1646395080000|2022-03-04 11:58:00|46300|46260|46306.8|46266.8|46306.8|46266.8|46291.2|46251.2|8
1646395090000|2022-03-04 11:58:10|46302.5|46262.5|46290.6|46250.6|46306.8|46266.8|46290.6|46250.6|2
1646395100000|2022-03-04 11:58:20|46294.9|46254.9|46276.2|46236.2|46294.9|46254.9|46271.2|46231.2|1
1646395120000|2022-03-04 11:58:40|46271.8|46231.8|46271.2|46231.2|46271.8|46231.8|46271.2|46231.2|0
1646395130000|2022-03-04 11:58:50|46270.6|46230.6|46270.6|46230.6|46270.6|46230.6|46266.2|46226.2|0
1646395140000|2022-03-04 11:59:00|46266.2|46226.2|46270.6|46230.6|46270.6|46230.6|46266.2|46226.2|0
1646395150000|2022-03-04 11:59:10|46271.2|46231.2|46275.6|46235.6|46275.6|46235.6|46271.2|46231.2|0
1646395160000|2022-03-04 11:59:20|46270.6|46230.6|46275.6|46235.6|46275.6|46235.6|46270.6|46230.6|1
1646395190000|2022-03-04 11:59:50|46291.8|46251.8|46296.2|46256.2|46296.2|46256.2|46291.8|46251.8|10
1646395200000|2022-03-04 12:00:00|46297.4|46257.4|46363.7|46323.7|46363.7|46323.7|46296.8|46256.8|10
1646395210000|2022-03-04 12:00:10|46359.3|46319.3|46358.7|46318.7|46359.3|46319.3|46358.7|46318.7|0
1646395220000|2022-03-04 12:00:20|46354.3|46314.3|46358.1|46318.1|46358.1|46318.1|46349.3|46309.3|6
1646395230000|2022-03-04 12:00:30|46362.4|46322.4|46369.3|46329.3|46374.3|46334.3|46362.4|46322.4|0
1646395240000|2022-03-04 12:00:40|46378|46338|46378.7|46338.7|46378.7|46338.7|46378|46338|1
1646395250000|2022-03-04 12:00:50|46364.3|46324.3|46364.9|46324.9|46364.9|46324.9|46364.3|46324.3|2
1646395260000|2022-03-04 12:01:00|46364.3|46324.3|46369.3|46329.3|46369.3|46329.3|46363.7|46323.7|0
1646395270000|2022-03-04 12:01:10|46366.2|46326.2|46351.8|46311.8|46366.2|46326.2|46351.8|46311.8|3
1646395280000|2022-03-04 12:01:20|46347.4|46307.4|46337.4|46297.4|46347.4|46307.4|46337.4|46297.4|0
1646395310000|2022-03-04 12:01:50|46333|46293|46323|46283|46333|46293|46318.7|46278.7|2
1646395320000|2022-03-04 12:02:00|46323.7|46283.7|46348|46308|46353|46313|46323.7|46283.7|53
1646395330000|2022-03-04 12:02:10|46328|46288|46323.7|46283.7|46328|46288|46319.3|46279.3|5
1646395340000|2022-03-04 12:02:20|46319.3|46279.3|46317.4|46277.4|46328|46288|46317.4|46277.4|1
1646395350000|2022-03-04 12:02:30|46319.3|46279.3|46318.7|46278.7|46319.3|46279.3|46318.7|46278.7|2
1646395360000|2022-03-04 12:02:40|46319.3|46279.3|46319.3|46279.3|46319.3|46279.3|46319.3|46279.3|0
1646395370000|2022-03-04 12:02:50|46284.9|46244.9|46284.9|46244.9|46289.3|46249.3|46284.9|46244.9|4
1646395380000|2022-03-04 12:03:00|46289.3|46249.3|46284.9|46244.9|46289.3|46249.3|46284.9|46244.9|1
1646395390000|2022-03-04 12:03:10|46289.3|46249.3|46289.3|46249.3|46289.3|46249.3|46288|46248|4
1646395430000|2022-03-04 12:03:50|46256.1|46216.1|46251.1|46211.1|46256.1|46216.1|46251.1|46211.1|22
1646395440000|2022-03-04 12:04:00|46255.5|46215.5|46255.5|46215.5|46259.9|46219.9|46255.5|46215.5|18
1646395470000|2022-03-04 12:04:30|46254.9|46214.9|46250.5|46210.5|46254.9|46214.9|46250.5|46210.5|1
1646395480000|2022-03-04 12:04:40|||||||||1
1646395550000|2022-03-04 12:05:50|46246.1|46206.1|46163.6|46083.6|46246.1|46206.1|46163.6|46083.6|67
1646395560000|2022-03-04 12:06:00|46159.2|46079.2|46159.2|46079.2|46159.2|46079.2|46159.2|46079.2|0
1646395580000|2022-03-04 12:06:20|46163.6|46083.6|46163.6|46083.6|46163.6|46083.6|46163.6|46083.6|0
1646395600000|2022-03-04 12:06:40|46139.2|46099.2|46136.1|46096.1|46140.5|46100.5|46136.1|46096.1|0
1646395610000|2022-03-04 12:06:50|46131.1|46091.1|46121.1|46081.1|46131.1|46091.1|46121.1|46081.1|1
1646395620000|2022-03-04 12:07:00|46119.9|46079.9|46109.2|46069.2|46119.9|46079.9|46109.2|46069.2|1
1646395630000|2022-03-04 12:07:10|46104.9|46064.9|46104.9|46064.9|46104.9|46064.9|46104.9|46064.9|1
1646395640000|2022-03-04 12:07:20|46099.9|46059.9|46106.1|46066.1|46106.1|46066.1|46099.9|46059.9|2
1646395660000|2022-03-04 12:07:40|46101.7|46061.7|46079.9|46039.9|46101.7|46061.7|46079.9|46039.9|4
1646395670000|2022-03-04 12:07:50|46084.9|46044.9|46039.9|45999.9|46084.9|46044.9|46039.9|45999.9|1
1646395680000|2022-03-04 12:08:00|46069.9|45989.9|46084.9|46004.9|46084.9|46029.9|46069.9|45989.9|5
1646395690000|2022-03-04 12:08:10|46063.6|46023.6|46104.2|46064.2|46104.2|46064.2|46063.6|46023.6|2
1646395730000|2022-03-04 12:08:50|46113.6|46073.6|46113.6|46073.6|46113.6|46073.6|46113.6|46073.6|1
1646395740000|2022-03-04 12:09:00|46119.8|46079.8|46119.8|46079.8|46119.8|46079.8|46119.8|46079.8|0
1646395750000|2022-03-04 12:09:10|46124.2|46084.2|46164.2|46124.2|46164.2|46124.2|46124.2|46084.2|1
1646395760000|2022-03-04 12:09:20|46158.6|46118.6|46102.3|46062.3|46158.6|46118.6|46102.3|46062.3|5
1646395770000|2022-03-04 12:09:30|46106.7|46066.7|46106.7|46066.7|46106.7|46066.7|46106.7|46066.7|4
1646395780000|2022-03-04 12:09:40|46102.3|46062.3|46129.8|46089.8|46129.8|46089.8|46102.3|46062.3|10
1646395790000|2022-03-04 12:09:50|46125.5|46085.5|46125.5|46085.5|46129.8|46089.8|46125.5|46085.5|0
1646395800000|2022-03-04 12:10:00|46121.1|46081.1|46125.5|46085.5|46125.5|46085.5|46121.1|46081.1|0
1646395810000|2022-03-04 12:10:10|46129.8|46089.8|46135.5|46095.5|46135.5|46095.5|46129.8|46089.8|1
1646395820000|2022-03-04 12:10:20|46131.1|46091.1|46145.5|46105.5|46145.5|46105.5|46129.8|46089.8|1
1646395830000|2022-03-04 12:10:30|46144.8|46104.8|46149.8|46109.8|46154.8|46114.8|46144.8|46104.8|2
1646395840000|2022-03-04 12:10:40|46154.2|46114.2|46149.8|46109.8|46154.2|46114.2|46149.8|46109.8|0
1646395850000|2022-03-04 12:10:50|46154.2|46114.2|46159.2|46119.2|46159.2|46119.2|46154.2|46114.2|1
1646395860000|2022-03-04 12:11:00|46172.3|46132.3|46184.2|46144.2|46184.2|46144.2|46172.3|46132.3|0
1646395870000|2022-03-04 12:11:10|46184.8|46144.8|46184.8|46144.8|46184.8|46144.8|46184.8|46144.8|0
1646395900000|2022-03-04 12:11:40|46150.4|46110.4|46149.8|46109.8|46150.4|46110.4|46149.2|46109.2|4
1646395920000|2022-03-04 12:12:00|46149.2|46109.2|46149.8|46109.8|46149.8|46109.8|46149.2|46109.2|0
1646395930000|2022-03-04 12:12:10|46155.4|46075.4|46124.8|46084.8|46155.4|46086.7|46124.8|46075.4|0
1646395960000|2022-03-04 12:12:40|46125.4|46085.4|46125.4|46085.4|46125.4|46085.4|46125.4|46085.4|0
1646395970000|2022-03-04 12:12:50|46121.1|46081.1|46121.1|46081.1|46125.4|46085.4|46121.1|46081.1|0
1646395980000|2022-03-04 12:13:00|46125.4|46085.4|46121.1|46081.1|46125.4|46085.4|46121.1|46081.1|0
1646396010000|2022-03-04 12:13:30|46125.4|46085.4|46125.4|46085.4|46125.4|46085.4|46125.4|46085.4|1
1646396050000|2022-03-04 12:14:10|||||||||1
1646396100000|2022-03-04 12:15:00|46129.8|46089.8|46129.8|46089.8|46129.8|46089.8|46129.8|46089.8|0
1646396120000|2022-03-04 12:15:20|46134.2|46094.2|46145.4|46105.4|46154.2|46114.2|46134.2|46094.2|4
1646396130000|2022-03-04 12:15:30|46144.2|46104.2|46144.2|46104.2|46144.2|46104.2|46144.2|46104.2|0
1646396150000|2022-03-04 12:15:50|46139.8|46099.8|46139.8|46099.8|46139.8|46099.8|46139.8|46099.8|0
1646396160000|2022-03-04 12:16:00|46116|46076|46139.8|46099.8|46139.8|46099.8|46116|46076|2
1646396170000|2022-03-04 12:16:10|46131|46091|46139.8|46099.8|46139.8|46099.8|46129.8|46089.8|1
1646396200000|2022-03-04 12:16:40|46140.4|46100.4|46140.4|46100.4|46140.4|46100.4|46140.4|46100.4|0
1646396210000|2022-03-04 12:16:50|46141|46101|46150.4|46110.4|46150.4|46110.4|46141|46101|1
1646396220000|2022-03-04 12:17:00|46151|46111|46146|46106|46151|46111|46146|46106|0
1646396230000|2022-03-04 12:17:10|46141.6|46101.6|46131.6|46091.6|46141.6|46101.6|46131.6|46091.6|4
1646396240000|2022-03-04 12:17:20|46126|46086|46126|46086|46126|46086|46126|46086|2
1646396250000|2022-03-04 12:17:30|46121.6|46081.6|46111.6|46071.6|46125.4|46085.4|46111.6|46071.6|6
1646396260000|2022-03-04 12:17:40|46116|46076|46116|46076|46116|46076|46116|46076|0
1646396270000|2022-03-04 12:17:50|46116.6|46076.6|46114.8|46074.8|46116.6|46076.6|46106.6|46066.6|6
1646396280000|2022-03-04 12:18:00|46116|46076|46116|46076|46116|46076|46106.6|46066.6|12
1646396290000|2022-03-04 12:18:10|46111.6|46071.6|46111.6|46071.6|46111.6|46071.6|46111.6|46071.6|0
1646396300000|2022-03-04 12:18:20|46106.6|46066.6|46106.6|46066.6|46106.6|46066.6|46101.6|46061.6|2
1646396380000|2022-03-04 12:19:40|46101|46061|46085.4|46045.4|46106|46066|46085.4|46045.4|12
1646396390000|2022-03-04 12:19:50|46081|46041|46056|46016|46081|46041|46056|46016|3
1646396400000|2022-03-04 12:20:00|46055.4|46015.4|46046.6|46006.6|46055.4|46015.4|46046.6|46006.6|5
1646396450000|2022-03-04 12:20:50|||||||||1
1646396470000|2022-03-04 12:21:10|46041|46001|46041|46001|46041|46001|46041|46001|0
1646396490000|2022-03-04 12:21:30|46047.2|46007.2|46052.2|46012.2|46052.2|46012.2|46047.2|46007.2|2
1646396540000|2022-03-04 12:22:20|46056.6|46016.6|46056.6|46016.6|46056.6|46016.6|46056.6|46016.6|0
1646396580000|2022-03-04 12:23:00|||||||||10
1646396590000|2022-03-04 12:23:10|||||||||1
1646396600000|2022-03-04 12:23:20|46052.2|46012.2|46051|46011|46052.2|46012.2|46051|46011|0
1646396610000|2022-03-04 12:23:30|46046.6|46006.6|46046.6|46006.6|46046.6|46006.6|46046.6|46006.6|0
1646396620000|2022-03-04 12:23:40|46012.2|45972.2|46012.2|45972.2|46012.2|45972.2|46012.2|45972.2|5
1646396630000|2022-03-04 12:23:50|46007.2|45967.2|46012.2|45972.2|46012.2|45972.2|46007.2|45967.2|1
1646396640000|2022-03-04 12:24:00|46027.8|45947.8|46027.8|45947.8|46027.8|45947.8|46027.8|45947.8|0
1646396650000|2022-03-04 12:24:10|46002.8|45962.8|46002.2|45962.2|46002.8|45962.8|46002.2|45962.2|0
1646396670000|2022-03-04 12:24:30|46010.9|45970.9|46012.2|45972.2|46012.2|45972.2|46007.8|45967.8|1
1646396690000|2022-03-04 12:24:50|46027.2|45987.2|46027.2|45987.2|46027.2|45987.2|46027.2|45987.2|4
1646396730000|2022-03-04 12:25:30|46036.6|45996.6|46044.7|46004.7|46044.7|46004.7|46023.4|45983.4|2
1646396740000|2022-03-04 12:25:40|46045.9|46005.9|46040.3|46000.3|46045.9|46005.9|46040.3|46000.3|0
1646396750000|2022-03-04 12:25:50|46040.9|46000.9|46040.3|46000.3|46040.9|46000.9|46040.3|46000.3|0
1646396780000|2022-03-04 12:26:20|46040.9|46000.9|46045.3|46005.3|46045.3|46005.3|46040.9|46000.9|0
1646396800000|2022-03-04 12:26:40|46054|46014|46045.9|46005.9|46054|46014|46045.3|46005.3|1
1646396820000|2022-03-04 12:27:00|46045.3|46005.3|46045.3|46005.3|46045.3|46005.3|46045.3|46005.3|0
1646396840000|2022-03-04 12:27:20|46047.2|46007.2|46050.9|46010.9|46050.9|46010.9|46047.2|46007.2|3
1646396850000|2022-03-04 12:27:30|46051.5|46011.5|46050.9|46010.9|46051.5|46011.5|46050.9|46010.9|0
1646396860000|2022-03-04 12:27:40|46055.3|46015.3|46051.5|46011.5|46055.9|46015.9|46051.5|46011.5|5
1646396880000|2022-03-04 12:28:00|46055.9|46015.9|46051.5|46011.5|46055.9|46015.9|46051.5|46011.5|0
1646396890000|2022-03-04 12:28:10|46069|46029|46071.5|46031.5|46071.5|46031.5|46069|46029|2
1646396900000|2022-03-04 12:28:20|46096.5|46056.5|46107.2|46027.2|46107.2|46056.5|46096.5|46027.2|13
1646396910000|2022-03-04 12:28:30|46096.5|46056.5|46092.8|46052.8|46109.7|46069.7|46091.5|46051.5|23
1646396920000|2022-03-04 12:28:40|46091.5|46051.5|46097.8|46057.8|46112.2|46072.2|46091.5|46051.5|0
1646396940000|2022-03-04 12:29:00|46096.5|46056.5|46096.5|46056.5|46096.5|46056.5|46096.5|46056.5|0
1646397000000|2022-03-04 12:30:00|46095.9|46055.9|46095.9|46055.9|46095.9|46055.9|46095.9|46055.9|0
1646397050000|2022-03-04 12:30:50|46091.5|46051.5|46091.5|46051.5|46091.5|46051.5|46091.5|46051.5|0
1646397090000|2022-03-04 12:31:30|46095.9|46055.9|46100.9|46060.9|46100.9|46060.9|46095.9|46055.9|0
1646397100000|2022-03-04 12:31:40|46111.5|46071.5|46111.5|46071.5|46111.5|46071.5|46107.1|46067.1|22
1646397110000|2022-03-04 12:31:50|46101.5|46061.5|46101.5|46061.5|46101.5|46061.5|46101.5|46061.5|1
1646397130000|2022-03-04 12:32:10|46095.9|46055.9|46095.9|46055.9|46095.9|46055.9|46095.9|46055.9|0
1646397160000|2022-03-04 12:32:40|46109|46069|46095.9|46055.9|46109|46069|46095.9|46055.9|1
1646397180000|2022-03-04 12:33:00|46100.2|46060.2|46096.5|46056.5|46100.2|46060.2|46096.5|46056.5|0
1646397190000|2022-03-04 12:33:10|46100.2|46060.2|46101.5|46061.5|46101.5|46061.5|46100.2|46060.2|0
1646397240000|2022-03-04 12:34:00|46096.5|46056.5|46095.9|46055.9|46096.5|46056.5|46095.9|46055.9|0
1646397250000|2022-03-04 12:34:10|46091.5|46051.5|46090.9|46050.9|46091.5|46051.5|46090.9|46050.9|0
1646397280000|2022-03-04 12:34:40|46080.8|46040.8|46080.8|46040.8|46080.8|46040.8|46080.8|46040.8|0
1646397300000|2022-03-04 12:35:00|46076.5|46036.5|46076.5|46036.5|46085.2|46045.2|46076.5|46036.5|1
1646397330000|2022-03-04 12:35:30|46080.8|46040.8|46085.8|46045.8|46085.8|46045.8|46080.8|46040.8|1
1646397350000|2022-03-04 12:35:50|46086.5|46046.5|46086.5|46046.5|46086.5|46046.5|46086.5|46046.5|0
1646397360000|2022-03-04 12:36:00|46085.8|46045.8|46085.8|46045.8|46085.8|46045.8|46085.8|46045.8|1
1646397370000|2022-03-04 12:36:10|46096.5|46056.5|46096.5|46056.5|46100.8|46060.8|46096.5|46056.5|12
1646397380000|2022-03-04 12:36:20|46100.8|46060.8|46096.5|46056.5|46100.8|46060.8|46096.5|46056.5|2
1646397390000|2022-03-04 12:36:30|46100.8|46060.8|46100.8|46060.8|46100.8|46060.8|46100.8|46060.8|0
1646397400000|2022-03-04 12:36:40|46096.5|46056.5|46096.5|46056.5|46096.5|46056.5|46096.5|46056.5|0
1646397450000|2022-03-04 12:37:30|46096.4|46056.4|46096.4|46056.4|46096.4|46056.4|46096.4|46056.4|0
1646397470000|2022-03-04 12:37:50|46100.8|46060.8|46100.8|46060.8|46100.8|46060.8|46100.8|46060.8|0
1646397480000|2022-03-04 12:38:00|46101.4|46061.4|46101.4|46061.4|46101.4|46061.4|46101.4|46061.4|0
1646397500000|2022-03-04 12:38:20|46097.1|46057.1|46096.4|46056.4|46097.1|46057.1|46096.4|46056.4|0
1646397540000|2022-03-04 12:39:00|46100.8|46060.8|46096.4|46056.4|46105.2|46065.2|46096.4|46056.4|0
1646397550000|2022-03-04 12:39:10|46100.8|46060.8|46100.8|46060.8|46100.8|46060.8|46100.8|46060.8|0
1646397580000|2022-03-04 12:39:40|46106.4|46066.4|46106.4|46066.4|46106.4|46066.4|46106.4|46066.4|0
1646397590000|2022-03-04 12:39:50|46110.8|46070.8|46100.8|46060.8|46110.8|46070.8|46100.8|46060.8|6
1646397600000|2022-03-04 12:40:00|46105.2|46065.2|46090.8|46050.8|46106.4|46066.4|46090.8|46050.8|1
1646397610000|2022-03-04 12:40:10|46091.4|46051.4|46091.4|46051.4|46091.4|46051.4|46091.4|46051.4|1
1646397620000|2022-03-04 12:40:20|46095.8|46055.8|46091.4|46051.4|46095.8|46055.8|46091.4|46051.4|0
1646397630000|2022-03-04 12:40:30|46095.8|46055.8|46091.4|46051.4|46095.8|46055.8|46091.4|46051.4|0
1646397650000|2022-03-04 12:40:50|46095.8|46055.8|46091.4|46051.4|46095.8|46055.8|46091.4|46051.4|1
1646397670000|2022-03-04 12:41:10|46095.8|46055.8|46095.8|46055.8|46095.8|46055.8|46091.4|46051.4|0
1646397680000|2022-03-04 12:41:20|46091.4|46051.4|46095.8|46055.8|46095.8|46055.8|46091.4|46051.4|0
1646397690000|2022-03-04 12:41:30|46097|46057|46097|46057|46097|46057|46097|46057|0
1646397700000|2022-03-04 12:41:40|46105.8|46065.8|46102|46062|46106.4|46066.4|46102|46062|0
1646397710000|2022-03-04 12:41:50|46100.8|46060.8|46091.4|46051.4|46109.5|46069.5|46091.4|46051.4|2
1646397730000|2022-03-04 12:42:10|46095.8|46055.8|46095.8|46055.8|46095.8|46055.8|46095.8|46055.8|0
1646397750000|2022-03-04 12:42:30|46100.1|46060.1|46102|46062|46102|46062|46100.1|46060.1|0
1646397760000|2022-03-04 12:42:40|46097|46057|46097|46057|46097|46057|46097|46057|0
1646397770000|2022-03-04 12:42:50|46101.4|46061.4|46101.4|46061.4|46101.4|46061.4|46101.4|46061.4|0
1646397780000|2022-03-04 12:43:00|46110.8|46070.8|46097|46057|46110.8|46070.8|46097|46057|12
1646397790000|2022-03-04 12:43:10|46092.7|46052.7|46092.7|46052.7|46092.7|46052.7|46092.7|46052.7|0
1646397810000|2022-03-04 12:43:30|46092|46052|46102|46062|46102|46062|46092|46052|1
1646397820000|2022-03-04 12:43:40|46106.4|46066.4|46102|46062|46106.4|46066.4|46102|46062|0
1646397830000|2022-03-04 12:43:50|46106.4|46066.4|46106.4|46066.4|46106.4|46066.4|46106.4|46066.4|0
1646397850000|2022-03-04 12:44:10|46102|46062|46091.4|46051.4|46102|46062|46091.4|46051.4|0
1646397900000|2022-03-04 12:45:00|46090.7|46050.7|46091.4|46051.4|46091.4|46051.4|46090.7|46050.7|0
1646397910000|2022-03-04 12:45:10|46090.1|46050.1|46030.7|45990.7|46091.4|46051.4|46021.4|45981.4|6
1646397920000|2022-03-04 12:45:20|46031.4|45991.4|46031.4|45991.4|46031.4|45991.4|46031.4|45991.4|1
1646397950000|2022-03-04 12:45:50|46027|45987|46027|45987|46027|45987|46027|45987|0
1646397960000|2022-03-04 12:46:00|46026.4|45986.4|46026.4|45986.4|46026.4|45986.4|46026.4|45986.4|0
1646398000000|2022-03-04 12:46:40|46021.4|45981.4|46017|45977|46026.4|45986.4|46017|45977|3
1646398010000|2022-03-04 12:46:50|46016.4|45976.4|46011.4|45971.4|46016.4|45976.4|46011.4|45971.4|0
1646398020000|2022-03-04 12:47:00|46012.6|45972.6|46045.7|46005.7|46045.7|46005.7|46012.6|45972.6|4
1646398030000|2022-03-04 12:47:10|46050.1|46010.1|46050.1|46010.1|46050.1|46010.1|46050.1|46010.1|0
1646398040000|2022-03-04 12:47:20|46061.4|46021.4|46061.4|46021.4|46061.4|46021.4|46060.7|46020.7|0
1646398060000|2022-03-04 12:47:40|46090.1|46050.1|46090.1|46050.1|46090.1|46050.1|46090.1|46050.1|9
1646398070000|2022-03-04 12:47:50|46094.5|46054.5|46100.7|46060.7|46100.7|46060.7|46090.7|46050.7|0
1646398080000|2022-03-04 12:48:00|46100.1|46060.1|46095.1|46055.1|46105.1|46065.1|46095.1|46055.1|2
1646398090000|2022-03-04 12:48:10|46095.7|46055.7|46095.1|46055.1|46095.7|46055.7|46095.1|46055.1|0
1646398100000|2022-03-04 12:48:20|46090.7|46050.7|46090.7|46050.7|46090.7|46050.7|46090.7|46050.7|0
1646398110000|2022-03-04 12:48:30|46095.1|46055.1|46085.7|46045.7|46095.1|46055.1|46085.7|46045.7|0
1646398120000|2022-03-04 12:48:40|46080.7|46040.7|46080.7|46040.7|46080.7|46040.7|46080.7|46040.7|7
1646398130000|2022-03-04 12:48:50|46072|46032|46071.3|46031.3|46072|46032|46060.7|46020.7|1
1646398140000|2022-03-04 12:49:00|46065.7|46025.7|46066.3|46026.3|46066.3|46026.3|46065.7|46025.7|0
1646398150000|2022-03-04 12:49:10|46070.7|46030.7|46066.3|46026.3|46076.3|46036.3|46066.3|46026.3|0
1646398160000|2022-03-04 12:49:20|46056.3|46016.3|46056.3|46016.3|46056.3|46016.3|46056.3|46016.3|6
1646398170000|2022-03-04 12:49:30|46060.7|46020.7|46056.3|46016.3|46060.7|46020.7|46055.7|46015.7|0
1646398180000|2022-03-04 12:49:40|46057|46017|46052|46012|46061.3|46021.3|46052|46012|1
1646398190000|2022-03-04 12:49:50|46055.7|46015.7|46041.3|46001.3|46061.3|46021.3|46041.3|46001.3|1
1646398200000|2022-03-04 12:50:00|46050.1|46010.1|46046.3|46006.3|46050.1|46010.1|46036.3|45996.3|2
1646398210000|2022-03-04 12:50:10|46045.7|46005.7|46041.3|46001.3|46046.3|46006.3|46041.3|46001.3|0
1646398220000|2022-03-04 12:50:20|46045.7|46005.7|46046.3|46006.3|46046.3|46006.3|46041.3|46001.3|0
1646398230000|2022-03-04 12:50:30|46050.7|46010.7|46052|46012|46052|46012|46050.7|46010.7|0
1646398240000|2022-03-04 12:50:40|46061.3|46021.3|46061.3|46021.3|46061.3|46021.3|46061.3|46021.3|0
1646398250000|2022-03-04 12:50:50|46057|46017|46061.3|46021.3|46061.3|46021.3|46057|46017|1
1646398260000|2022-03-04 12:51:00|||||||||1
1646398270000|2022-03-04 12:51:10|46061.9|46021.9|46071.3|46031.3|46071.3|46031.3|46061.9|46021.9|0
1646398320000|2022-03-04 12:52:00|46076.3|46036.3|46076.3|46036.3|46076.3|46036.3|46076.3|46036.3|1
1646398330000|2022-03-04 12:52:10|46089.4|46049.4|46080.1|46040.1|46089.4|46049.4|46080.1|46040.1|1
1646398340000|2022-03-04 12:52:20|46091.3|46051.3|46091.3|46051.3|46095.7|46055.7|46091.3|46051.3|2
1646398350000|2022-03-04 12:52:30|46095.7|46055.7|46111.3|46071.3|46111.3|46071.3|46095.7|46055.7|6
1646398360000|2022-03-04 12:52:40|46106.9|46066.9|46106.3|46066.3|46106.9|46066.9|46101.3|46061.3|38
1646398370000|2022-03-04 12:52:50|46095.7|46055.7|46101.3|46061.3|46101.3|46061.3|46095.7|46055.7|19
1646398390000|2022-03-04 12:53:10|46096.9|46056.9|46100.7|46060.7|46100.7|46060.7|46096.9|46056.9|0
1646398410000|2022-03-04 12:53:30|46101.3|46061.3|46096.3|46056.3|46101.3|46061.3|46096.3|46056.3|0
1646398420000|2022-03-04 12:53:40|46101.3|46061.3|46101.3|46061.3|46101.3|46061.3|46101.3|46061.3|0
1646398430000|2022-03-04 12:53:50|46096.9|46056.9|46092.6|46052.6|46096.9|46056.9|46092.6|46052.6|0
1646398440000|2022-03-04 12:54:00|46091.3|46051.3|46081.3|46041.3|46091.3|46051.3|46077.5|46037.5|0
1646398450000|2022-03-04 12:54:10|46085.7|46045.7|46081.3|46041.3|46086.3|46046.3|46081.3|46041.3|0
1646398460000|2022-03-04 12:54:20|46085.7|46045.7|46096.3|46056.3|46096.3|46056.3|46085.7|46045.7|0
1646398470000|2022-03-04 12:54:30|46100.7|46060.7|46106.3|46066.3|46106.9|46066.9|46100.7|46060.7|0
1646398480000|2022-03-04 12:54:40|46110.7|46070.7|46121.9|46081.9|46121.9|46081.9|46110.7|46070.7|2
1646398490000|2022-03-04 12:54:50|46121.3|46081.3|46136.3|46096.3|46136.3|46096.3|46121.3|46081.3|0
1646398510000|2022-03-04 12:55:10|46140.7|46100.7|46156.9|46116.9|46161.3|46121.3|46140.7|46100.7|1
1646398530000|2022-03-04 12:55:30|46156.3|46116.3|46140.6|46100.6|46156.3|46116.3|46136.3|46096.3|2
1646398540000|2022-03-04 12:55:40|46141.3|46101.3|46156.3|46116.3|46156.3|46116.3|46141.3|46101.3|2
1646398550000|2022-03-04 12:55:50|46161.3|46121.3|46156.3|46116.3|46161.3|46121.3|46156.3|46116.3|5
1646398570000|2022-03-04 12:56:10|46145.6|46105.6|46146.9|46106.9|46151.3|46111.3|46141.3|46101.3|1
1646398580000|2022-03-04 12:56:20|46151.3|46111.3|46136.9|46096.9|46151.3|46111.3|46136.9|46096.9|0
1646398590000|2022-03-04 12:56:30|46136.3|46096.3|46151.3|46111.3|46151.3|46111.3|46136.3|46096.3|17
1646398600000|2022-03-04 12:56:40|46146.9|46106.9|46131.3|46091.3|46146.9|46106.9|46126.9|46086.9|2
1646398610000|2022-03-04 12:56:50|46126.3|46086.3|46111.9|46071.9|46131.3|46091.3|46111.3|46071.3|8
1646398620000|2022-03-04 12:57:00|46101.9|46061.9|46106.3|46066.3|46106.3|46066.3|46101.9|46061.9|6
1646398640000|2022-03-04 12:57:20|46111.9|46071.9|46101.9|46061.9|46111.9|46071.9|46101.9|46061.9|12
1646398650000|2022-03-04 12:57:30|46106.3|46066.3|46106.3|46066.3|46106.3|46066.3|46101.9|46061.9|0
1646398660000|2022-03-04 12:57:40|46101.9|46061.9|46101.3|46061.3|46106.3|46066.3|46096.9|46056.9|0
1646398670000|2022-03-04 12:57:50|46101.9|46061.9|46101.9|46061.9|46101.9|46061.9|46101.9|46061.9|2
1646398680000|2022-03-04 12:58:00|46106.9|46066.9|46111.9|46071.9|46111.9|46071.9|46101.9|46061.9|9
1646398690000|2022-03-04 12:58:10|46112.5|46072.5|46097.5|46057.5|46112.5|46072.5|46097.5|46057.5|9
1646398700000|2022-03-04 12:58:20|46101.9|46061.9|46108.1|46068.1|46108.1|46068.1|46098.1|46058.1|0
1646398710000|2022-03-04 12:58:30|46107.5|46067.5|46108.1|46068.1|46112.5|46072.5|46107.5|46067.5|0
1646398720000|2022-03-04 12:58:40|46112.5|46072.5|46108.1|46068.1|46112.5|46072.5|46107.5|46067.5|1
1646398730000|2022-03-04 12:58:50|46107.5|46067.5|46073.8|46033.8|46107.5|46067.5|46068.8|46028.8|4
1646398740000|2022-03-04 12:59:00|46073.1|46033.1|46083.8|46043.8|46097.5|46057.5|46073.1|46033.1|1
1646398750000|2022-03-04 12:59:10|46086.9|46046.9|46082.5|46042.5|46093.1|46053.1|46073.1|46033.1|0
1646398760000|2022-03-04 12:59:20|46073.1|46033.1|46073.1|46033.1|46073.1|46033.1|46073.1|46033.1|4
1646398770000|2022-03-04 12:59:30|46077.5|46037.5|46073.1|46033.1|46077.5|46037.5|46073.1|46033.1|0
1646398780000|2022-03-04 12:59:40|46078.1|46038.1|46073.1|46033.1|46078.1|46038.1|46073.1|46033.1|1
1646398790000|2022-03-04 12:59:50|46077.5|46037.5|46073.1|46033.1|46077.5|46037.5|46073.1|46033.1|1
1646398800000|2022-03-04 13:00:00|46082.5|46042.5|46093.1|46053.1|46101.9|46061.9|46082.5|46042.5|2
1646398810000|2022-03-04 13:00:10|46088.7|46048.7|46093.1|46053.1|46093.1|46053.1|46088.7|46048.7|0
1646398820000|2022-03-04 13:00:20|46101.9|46061.9|46097.5|46057.5|46101.9|46061.9|46097.5|46057.5|0
1646398830000|2022-03-04 13:00:30|46101.9|46061.9|46097.5|46057.5|46101.9|46061.9|46097.5|46057.5|2
1646398840000|2022-03-04 13:00:40|46083.1|46043.1|46077.5|46037.5|46083.1|46043.1|46077.5|46037.5|2
1646398860000|2022-03-04 13:01:00|46093.1|46053.1|46112.5|46072.5|46112.5|46072.5|46093.1|46053.1|5
1646398870000|2022-03-04 13:01:10|46108.1|46068.1|46108.1|46068.1|46108.1|46068.1|46108.1|46068.1|1
1646398880000|2022-03-04 13:01:20|46112.5|46072.5|46087.5|46047.5|46112.5|46072.5|46087.5|46047.5|2
1646398900000|2022-03-04 13:01:40|46091.8|46051.8|46092.5|46052.5|46092.5|46052.5|46091.8|46051.8|0
1646398910000|2022-03-04 13:01:50|46088.1|46048.1|46087.5|46047.5|46088.1|46048.1|46087.5|46047.5|0
1646398920000|2022-03-04 13:02:00|46083.1|46043.1|46087.5|46047.5|46093.1|46053.1|46083.1|46043.1|1
1646398930000|2022-03-04 13:02:10|46093.1|46053.1|46092.5|46052.5|46093.1|46053.1|46088.1|46048.1|0
1646398940000|2022-03-04 13:02:20|46093.1|46053.1|46088.7|46048.7|46093.1|46053.1|46088.1|46048.1|11
1646398950000|2022-03-04 13:02:30|46089.4|46049.4|46093.7|46053.7|46093.7|46053.7|46089.4|46049.4|0
1646398970000|2022-03-04 13:02:50|46088.7|46048.7|46093.1|46053.1|46093.7|46053.7|46088.7|46048.7|1
1646398980000|2022-03-04 13:03:00|46093.7|46053.7|46098.7|46058.7|46098.7|46058.7|46093.7|46053.7|0
1646398990000|2022-03-04 13:03:10|46103.7|46063.7|46103.7|46063.7|46103.7|46063.7|46103.7|46063.7|1
1646399000000|2022-03-04 13:03:20|46112.5|46072.5|46104.3|46064.3|46112.5|46072.5|46104.3|46064.3|1
1646399020000|2022-03-04 13:03:40|46100|46060|46074.3|46034.3|46100|46060|46074.3|46034.3|3
1646399040000|2022-03-04 13:04:00|46079.3|46039.3|46074.3|46034.3|46079.3|46039.3|46074.3|46034.3|1
1646399070000|2022-03-04 13:04:30|46079.3|46039.3|46083.7|46043.7|46083.7|46043.7|46075|46035|0
1646399080000|2022-03-04 13:04:40|46084.3|46044.3|46084.3|46044.3|46084.3|46044.3|46084.3|46044.3|0
1646399090000|2022-03-04 13:04:50|46088.7|46048.7|46094.3|46054.3|46094.3|46054.3|46088.7|46048.7|0
1646399100000|2022-03-04 13:05:00|46098.7|46058.7|46099.3|46059.3|46099.3|46059.3|46098.7|46058.7|1
1646399120000|2022-03-04 13:05:20|46084.3|46044.3|46093.7|46053.7|46093.7|46053.7|46084.3|46044.3|1
1646399140000|2022-03-04 13:05:40|46098.7|46058.7|46093.7|46053.7|46098.7|46058.7|46093.7|46053.7|0
1646399150000|2022-03-04 13:05:50|46098.1|46058.1|46105.6|46065.6|46110|46070|46098.1|46058.1|4
1646399160000|2022-03-04 13:06:00|46104.3|46064.3|46105|46065|46109.3|46069.3|46104.3|46064.3|2
1646399170000|2022-03-04 13:06:10|46109.3|46069.3|46105|46065|46109.3|46069.3|46105|46065|0
1646399180000|2022-03-04 13:06:20|46104.3|46064.3|46104.3|46064.3|46109.3|46069.3|46104.3|46064.3|0
1646399190000|2022-03-04 13:06:30|46099.9|46059.9|46099.3|46059.3|46099.9|46059.9|46099.3|46059.3|0
1646399200000|2022-03-04 13:06:40|46094.9|46054.9|46094.3|46054.3|46094.9|46054.9|46094.3|46054.3|1
1646399210000|2022-03-04 13:06:50|46089.9|46049.9|46089.9|46049.9|46089.9|46049.9|46085.6|46045.6|0
1646399220000|2022-03-04 13:07:00|46094.9|46054.9|46094.9|46054.9|46094.9|46054.9|46094.9|46054.9|1
1646399230000|2022-03-04 13:07:10|46099.3|46059.3|46089.9|46049.9|46100.6|46060.6|46085.6|46045.6|4
1646399240000|2022-03-04 13:07:20|46094.3|46054.3|46084.3|46044.3|46094.3|46054.3|46084.3|46044.3|1
1646399250000|2022-03-04 13:07:30|46084.9|46044.9|46084.9|46044.9|46084.9|46044.9|46074.3|46034.3|0
1646399260000|2022-03-04 13:07:40|46080.6|46040.6|46104.9|46064.9|46109.3|46069.3|46079.9|46039.9|0
1646399270000|2022-03-04 13:07:50|46099.9|46059.9|46104.9|46064.9|46104.9|46064.9|46099.9|46059.9|0
1646399280000|2022-03-04 13:08:00|46113.7|46073.7|46109.3|46069.3|46113.7|46073.7|46104.9|46064.9|6
1646399290000|2022-03-04 13:08:10|46109.9|46069.9|46109.3|46069.3|46109.9|46069.9|46109.3|46069.3|2
1646399300000|2022-03-04 13:08:20|46113.7|46073.7|46105.6|46065.6|46113.7|46073.7|46105.6|46065.6|2
1646399310000|2022-03-04 13:08:30|46100.6|46060.6|46099.9|46059.9|46100.6|46060.6|46099.3|46059.3|2
1646399320000|2022-03-04 13:08:40|46099.3|46059.3|46099.3|46059.3|46099.9|46059.9|46099.3|46059.3|1
1646399330000|2022-03-04 13:08:50|46094.3|46054.3|46094.3|46054.3|46098.7|46058.7|46094.3|46054.3|0
1646399340000|2022-03-04 13:09:00|46085.6|46045.6|46079.9|46039.9|46089.3|46049.3|46079.9|46039.9|2
1646399350000|2022-03-04 13:09:10|46078.7|46038.7|46084.3|46044.3|46089.3|46049.3|46078.7|46038.7|0
1646399360000|2022-03-04 13:09:20|46079.9|46039.9|46074.3|46034.3|46084.3|46044.3|46074.3|46034.3|1
1646399370000|2022-03-04 13:09:30|46059.9|46019.9|46096.1|46056.1|46096.1|46056.1|46059.9|46019.9|9
1646399380000|2022-03-04 13:09:40|46097.4|46057.4|46098.7|46058.7|46103.7|46063.7|46097.4|46057.4|1
1646399400000|2022-03-04 13:10:00|46099.3|46059.3|46103.7|46063.7|46112.4|46072.4|46099.3|46059.3|6
1646399410000|2022-03-04 13:10:10|46098.7|46058.7|46099.3|46059.3|46099.3|46059.3|46098.7|46058.7|2
1646399420000|2022-03-04 13:10:20|46103.7|46063.7|46099.3|46059.3|46103.7|46063.7|46099.3|46059.3|0
1646399430000|2022-03-04 13:10:30|46103.7|46063.7|46103.7|46063.7|46103.7|46063.7|46099.3|46059.3|0
1646399440000|2022-03-04 13:10:40|46099.3|46059.3|46099.3|46059.3|46103.7|46063.7|46099.3|46059.3|0
1646399450000|2022-03-04 13:10:50|46103.6|46063.6|46108|46068|46108|46068|46099.3|46059.3|2
1646399460000|2022-03-04 13:11:00|46103.6|46063.6|46108|46068|46108|46068|46103.6|46063.6|0
1646399470000|2022-03-04 13:11:10|46103.6|46063.6|46108|46068|46108|46068|46103.6|46063.6|0
1646399480000|2022-03-04 13:11:20|46109.3|46069.3|46111.8|46071.8|46116.2|46076.2|46109.3|46069.3|7
1646399490000|2022-03-04 13:11:30|46112.4|46072.4|46112.4|46072.4|46112.4|46072.4|46112.4|46072.4|5
1646399500000|2022-03-04 13:11:40|||||||||1
1646399520000|2022-03-04 13:12:00|46116.8|46076.8|46102.4|46062.4|46116.8|46076.8|46098|46058|5
1646399530000|2022-03-04 13:12:10|46098|46058|46098|46058|46102.4|46062.4|46098|46058|0
1646399540000|2022-03-04 13:12:20|46102.4|46062.4|46097.4|46057.4|46102.4|46062.4|46097.4|46057.4|0
1646399550000|2022-03-04 13:12:30|46101.8|46061.8|46097.4|46057.4|46101.8|46061.8|46097.4|46057.4|0
1646399560000|2022-03-04 13:12:40|46095.5|46055.5|46095.5|46055.5|46095.5|46055.5|46090.5|46050.5|0
1646399580000|2022-03-04 13:13:00|46090.5|46050.5|46095.5|46055.5|46095.5|46055.5|46090.5|46050.5|0
1646399610000|2022-03-04 13:13:30|46104.3|46064.3|46095.5|46055.5|46104.3|46064.3|46095.5|46055.5|1
1646399620000|2022-03-04 13:13:40|46099.9|46059.9|46105.5|46065.5|46105.5|46065.5|46095.5|46055.5|0
1646399630000|2022-03-04 13:13:50|46096.8|46056.8|46105.5|46065.5|46105.5|46065.5|46095.5|46055.5|1
1646399640000|2022-03-04 13:14:00|46101.1|46061.1|46111.1|46071.1|46111.1|46071.1|46101.1|46061.1|2
1646399660000|2022-03-04 13:14:20|46115.5|46075.5|46115.5|46075.5|46115.5|46075.5|46111.1|46071.1|12
1646399670000|2022-03-04 13:14:30|||||||||1
1646399680000|2022-03-04 13:14:40|46114.9|46074.9|46114.9|46074.9|46114.9|46074.9|46114.9|46074.9|56
1646399690000|2022-03-04 13:14:50|46115.5|46075.5|46116.8|46076.8|46116.8|46076.8|46115.5|46075.5|4
1646399700000|2022-03-04 13:15:00|46118|46078|46116.1|46076.1|46118|46078|46116.1|46076.1|12
1646399710000|2022-03-04 13:15:10|||||||||10
1646399720000|2022-03-04 13:15:20|46115.5|46075.5|46115.5|46075.5|46115.5|46075.5|46115.5|46075.5|1
1646399730000|2022-03-04 13:15:30|46106.1|46066.1|46100.5|46060.5|46106.1|46066.1|46100.5|46060.5|5
1646399750000|2022-03-04 13:15:50|46105.5|46065.5|46106.8|46066.8|46106.8|46066.8|46105.5|46065.5|0
1646399760000|2022-03-04 13:16:00|46111.1|46071.1|46116.7|46076.7|46116.8|46076.8|46111.1|46071.1|8
1646399770000|2022-03-04 13:16:10|46107.4|46067.4|46107.4|46067.4|46112.4|46072.4|46107.4|46067.4|9
1646399780000|2022-03-04 13:16:20|46111.7|46071.7|46102.4|46062.4|46111.7|46071.7|46102.4|46062.4|1
1646399790000|2022-03-04 13:16:30|46106.7|46066.7|46111.7|46071.7|46111.7|46071.7|46106.7|46066.7|1
1646399800000|2022-03-04 13:16:40|46111.1|46071.1|46116.1|46076.1|46116.7|46076.7|46110.5|46070.5|0
1646399810000|2022-03-04 13:16:50|46111.7|46071.7|46111.7|46071.7|46111.7|46071.7|46107.4|46067.4|0
1646399820000|2022-03-04 13:17:00|46116.1|46076.1|46107.4|46067.4|46116.1|46076.1|46107.4|46067.4|2
1646399830000|2022-03-04 13:17:10|46111.7|46071.7|46106.1|46066.1|46111.7|46071.7|46106.1|46066.1|5
1646399840000|2022-03-04 13:17:20|46111.1|46071.1|46106.7|46066.7|46111.1|46071.1|46106.7|46066.7|0
1646399850000|2022-03-04 13:17:30|46111.7|46071.7|46111.7|46071.7|46111.7|46071.7|46111.7|46071.7|0
1646399860000|2022-03-04 13:17:40|46107.4|46067.4|46106.1|46066.1|46107.4|46067.4|46101.7|46061.7|1
1646399870000|2022-03-04 13:17:50|46105.5|46065.5|46101.1|46061.1|46105.5|46065.5|46100.5|46060.5|0
1646399880000|2022-03-04 13:18:00|46100.5|46060.5|46104.8|46064.8|46105.5|46065.5|46100.5|46060.5|0
1646399890000|2022-03-04 13:18:10|46101.1|46061.1|46105.5|46065.5|46105.5|46065.5|46100.5|46060.5|0
1646399900000|2022-03-04 13:18:20|46101.1|46061.1|46105.5|46065.5|46105.5|46065.5|46101.1|46061.1|0
1646399910000|2022-03-04 13:18:30|46109.8|46069.8|46110.5|46070.5|46115.5|46075.5|46109.8|46069.8|1
1646399930000|2022-03-04 13:18:50|46109.8|46069.8|46115.5|46075.5|46115.5|46075.5|46109.8|46069.8|0
1646399940000|2022-03-04 13:19:00|46114.8|46074.8|46110.5|46070.5|46114.8|46074.8|46110.5|46070.5|1
1646399950000|2022-03-04 13:19:10|46109.8|46069.8|46109.8|46069.8|46109.8|46069.8|46109.8|46069.8|0
1646399970000|2022-03-04 13:19:30|46114.2|46074.2|46115.5|46075.5|46115.5|46075.5|46114.2|46074.2|1
1646399980000|2022-03-04 13:19:40|||||||||1
1646400000000|2022-03-04 13:20:00|||||||||6
1646400010000|2022-03-04 13:20:10|||||||||6
1646400020000|2022-03-04 13:20:20|||||||||2
1646400030000|2022-03-04 13:20:30|46115.4|46075.4|46115.4|46075.4|46115.4|46075.4|46115.4|46075.4|0
1646400040000|2022-03-04 13:20:40|||||||||7
1646400050000|2022-03-04 13:20:50|46114.8|46074.8|46114.8|46074.8|46114.8|46074.8|46114.8|46074.8|4
1646400060000|2022-03-04 13:21:00|46115.4|46075.4|46115.4|46075.4|46115.4|46075.4|46115.4|46075.4|2
1646400090000|2022-03-04 13:21:30|||||||||1
1646400120000|2022-03-04 13:22:00|46100.4|46060.4|46100.4|46060.4|46100.4|46060.4|46100.4|46060.4|7
1646400130000|2022-03-04 13:22:10|46096.1|46056.1|46106.7|46066.7|46111.1|46071.1|46096.1|46056.1|0
1646400140000|2022-03-04 13:22:20|46111.1|46071.1|46111.1|46071.1|46111.1|46071.1|46111.1|46071.1|0
1646400150000|2022-03-04 13:22:30|46111.7|46071.7|46111.1|46071.1|46116.1|46076.1|46111.1|46071.1|1
1646400170000|2022-03-04 13:22:50|46109.8|46069.8|46096.1|46056.1|46109.8|46069.8|46091.7|46051.7|4
1646400180000|2022-03-04 13:23:00|46091.7|46051.7|46091.1|46051.1|46091.7|46051.7|46091.1|46051.1|0
1646400200000|2022-03-04 13:23:20|46081.1|46041.1|46076.1|46036.1|46085.4|46045.4|46076.1|46036.1|1
1646400210000|2022-03-04 13:23:30|46071.7|46031.7|46055.4|46015.4|46076.1|46036.1|46051.1|46011.1|4
1646400220000|2022-03-04 13:23:40|46060.4|46020.4|46061.1|46021.1|46061.1|46021.1|46055.4|46015.4|0
1646400230000|2022-03-04 13:23:50|46061|46021|46061|46021|46061|46021|46056|46016|0
1646400240000|2022-03-04 13:24:00|46056.7|46016.7|46060.4|46020.4|46065.4|46025.4|46055.4|46015.4|2
1646400250000|2022-03-04 13:24:10|46056|46016|46066|46026|46066|46026|46056|46016|0
1646400260000|2022-03-04 13:24:20|46065.4|46025.4|46060.4|46020.4|46066|46026|46060.4|46020.4|0
1646400270000|2022-03-04 13:24:30|46061.7|46021.7|46061.7|46021.7|46061.7|46021.7|46061.7|46021.7|0
1646400280000|2022-03-04 13:24:40|46066|46026|46066|46026|46066|46026|46061.7|46021.7|0
1646400290000|2022-03-04 13:24:50|46061|46021|46076|46036|46076|46036|46061|46021|0
1646400320000|2022-03-04 13:25:20|46075.4|46035.4|46076|46036|46076|46036|46075.4|46035.4|0
1646400330000|2022-03-04 13:25:30|46075.4|46035.4|46070.4|46030.4|46076|46036|46070.4|46030.4|0
1646400340000|2022-03-04 13:25:40|46066|46026|46069.1|46029.1|46069.8|46029.8|46065.4|46025.4|2
1646400350000|2022-03-04 13:25:50|46074.8|46034.8|46075.4|46035.4|46075.4|46035.4|46074.8|46034.8|0
1646400380000|2022-03-04 13:26:20|46079.8|46039.8|46079.8|46039.8|46079.8|46039.8|46079.8|46039.8|0
1646400390000|2022-03-04 13:26:30|46085.4|46045.4|46075.4|46035.4|46085.4|46045.4|46074.8|46034.8|1
1646400400000|2022-03-04 13:26:40|46074.8|46034.8|46079.8|46039.8|46079.8|46039.8|46074.8|46034.8|2
1646400410000|2022-03-04 13:26:50|46075.4|46035.4|46075.4|46035.4|46084.8|46044.8|46075.4|46035.4|10
1646400420000|2022-03-04 13:27:00|46070.4|46030.4|46070.4|46030.4|46079.8|46039.8|46070.4|46030.4|1
1646400440000|2022-03-04 13:27:20|46065.4|46025.4|46050.4|46010.4|46065.4|46025.4|46050.4|46010.4|1
1646400450000|2022-03-04 13:27:30|46049.8|46009.8|46046|46006|46050.4|46010.4|46046|46006|13
1646400460000|2022-03-04 13:27:40|46037.3|45997.3|46041.6|46001.6|46051|46011|46037.3|45997.3|2
1646400470000|2022-03-04 13:27:50|46036.6|45996.6|46037.3|45997.3|46037.3|45997.3|46026.6|45986.6|3
1646400480000|2022-03-04 13:28:00|46032.9|45992.9|46026.6|45986.6|46036.6|45996.6|46026.6|45986.6|0
1646400490000|2022-03-04 13:28:10|46031.6|45991.6|46027.3|45987.3|46031.6|45991.6|46027.3|45987.3|1
1646400500000|2022-03-04 13:28:20|46027.9|45987.9|46027.9|45987.9|46027.9|45987.9|46022.3|45982.3|0
1646400510000|2022-03-04 13:28:30|46022.9|45982.9|46027.9|45987.9|46027.9|45987.9|46022.9|45982.9|0
1646400520000|2022-03-04 13:28:40|46024.2|45984.2|46027.9|45987.9|46027.9|45987.9|46023.5|45983.5|4
1646400530000|2022-03-04 13:28:50|46024.2|45984.2|46022.9|45982.9|46025.4|45985.4|46016|45976|1
1646400540000|2022-03-04 13:29:00|46018.5|45978.5|46023.5|45983.5|46029.8|45989.8|46013.5|45973.5|4
1646400550000|2022-03-04 13:29:10|46024.2|45984.2|46024.2|45984.2|46024.2|45984.2|46024.2|45984.2|0
1646400560000|2022-03-04 13:29:20|46024.8|45984.8|46028.5|45988.5|46034.2|45994.2|46023.5|45983.5|3
1646400570000|2022-03-04 13:29:30|46032.9|45992.9|46034.1|45994.1|46034.2|45994.2|46032.9|45992.9|0
1646400580000|2022-03-04 13:29:40|46038.5|45998.5|46047.9|46007.9|46047.9|46007.9|46038.5|45998.5|0
1646400590000|2022-03-04 13:29:50|46072.9|45992.9|46062.9|46022.9|46082.3|46042.3|46062.9|45989.1|3
1646400600000|2022-03-04 13:30:00|46057.9|46017.9|46057.9|46017.9|46057.9|46017.9|46057.9|46017.9|0
1646400610000|2022-03-04 13:30:10|46053.5|46013.5|46052.9|46012.9|46053.5|46013.5|46052.9|46012.9|0
1646400620000|2022-03-04 13:30:20|46057.3|46017.3|46069.1|46029.1|46069.1|46029.1|46057.3|46017.3|1
1646400640000|2022-03-04 13:30:40|46059.1|46019.1|46067.9|46027.9|46067.9|46027.9|46059.1|46019.1|0
1646400650000|2022-03-04 13:30:50|46072.2|46032.2|46077.2|46037.2|46077.2|46037.2|46072.2|46032.2|0
1646400660000|2022-03-04 13:31:00|46072.9|46032.9|46086.6|46046.6|46086.6|46046.6|46072.2|46032.2|2
1646400690000|2022-03-04 13:31:30|46082.2|46042.2|46072.9|46032.9|46082.2|46042.2|46072.9|46032.9|2
1646400700000|2022-03-04 13:31:40|46067.9|46027.9|46029.1|45989.1|46067.9|46027.9|46029.1|45989.1|11
1646400710000|2022-03-04 13:31:50|46038.5|45998.5|46042.9|46002.9|46042.9|46002.9|46038.5|45998.5|2
1646400720000|2022-03-04 13:32:00|46043.5|46003.5|46029.1|45989.1|46043.5|46003.5|46028.5|45988.5|1
1646400730000|2022-03-04 13:32:10|46037.9|45997.9|46038.5|45998.5|46038.5|45998.5|46034.1|45994.1|0
1646400750000|2022-03-04 13:32:30|46042.9|46002.9|46042.9|46002.9|46042.9|46002.9|46042.9|46002.9|0
1646400760000|2022-03-04 13:32:40|46043.5|46003.5|46043.5|46003.5|46043.5|46003.5|46043.5|46003.5|0
1646400770000|2022-03-04 13:32:50|46047.9|46007.9|46049.1|46009.1|46049.1|46009.1|46047.9|46007.9|0
1646400780000|2022-03-04 13:33:00|46062.2|46022.2|46067.9|46027.9|46067.9|46027.9|46062.2|46022.2|2
1646400790000|2022-03-04 13:33:10|46062.9|46022.9|46052.9|46012.9|46062.9|46022.9|46048.5|46008.5|8
1646400820000|2022-03-04 13:33:40|46057.2|46017.2|46057.9|46017.9|46057.9|46017.9|46057.2|46017.2|0
1646400830000|2022-03-04 13:33:50|46062.2|46022.2|46062.2|46022.2|46062.2|46022.2|46062.2|46022.2|0
1646400840000|2022-03-04 13:34:00|46057.8|46017.8|46056.6|46016.6|46057.8|46017.8|46056.6|46016.6|0
1646400850000|2022-03-04 13:34:10|46061.6|46021.6|46057.8|46017.8|46061.6|46021.6|46057.8|46017.8|0
1646400860000|2022-03-04 13:34:20|46057.2|46017.2|46057.2|46017.2|46057.2|46017.2|46052.8|46012.8|0
1646400870000|2022-03-04 13:34:30|46057.8|46017.8|46057.8|46017.8|46057.8|46017.8|46057.8|46017.8|0
1646400880000|2022-03-04 13:34:40|46047.8|46007.8|46057.2|46017.2|46057.2|46017.2|46047.8|46007.8|3
1646400890000|2022-03-04 13:34:50|46057.8|46017.8|46047.8|46007.8|46057.8|46017.8|46039.1|45999.1|0
1646400900000|2022-03-04 13:35:00|46043.5|46003.5|46043.5|46003.5|46043.5|46003.5|46039.1|45999.1|1
1646400910000|2022-03-04 13:35:10|46039.1|45999.1|46043.5|46003.5|46043.5|46003.5|46038.5|45998.5|0
1646400940000|2022-03-04 13:35:40|46047.8|46007.8|46047.8|46007.8|46047.8|46007.8|46047.8|46007.8|0
1646400950000|2022-03-04 13:35:50|46066.6|46026.6|46066.6|46026.6|46066.6|46026.6|46066.6|46026.6|1
1646400960000|2022-03-04 13:36:00|46067.2|46027.2|46071.6|46031.6|46071.6|46031.6|46067.2|46027.2|0
1646400970000|2022-03-04 13:36:10|46053.5|46013.5|46061.6|46021.6|46061.6|46021.6|46050.9|46010.9|12
1646400980000|2022-03-04 13:36:20|46062.2|46022.2|46061.6|46021.6|46075.9|46035.9|46057.2|46017.2|4
1646400990000|2022-03-04 13:36:30|46062.2|46022.2|46085.9|46045.9|46085.9|46045.9|46062.2|46022.2|0
1646401000000|2022-03-04 13:36:40|46067.8|46027.8|46062.2|46022.2|46067.8|46027.8|46061.6|46021.6|13
1646401010000|2022-03-04 13:36:50|46061.6|46021.6|46061.6|46021.6|46061.6|46021.6|46061.6|46021.6|0
1646401020000|2022-03-04 13:37:00|46062.2|46022.2|46047.8|46007.8|46066.6|46026.6|46042.2|46002.2|2
1646401030000|2022-03-04 13:37:10|46047.2|46007.2|46043.5|46003.5|46047.8|46007.8|46042.2|46002.2|0
1646401040000|2022-03-04 13:37:20|46037.8|45997.8|46043.4|46003.4|46047.8|46007.8|46037.8|45997.8|0
1646401050000|2022-03-04 13:37:30|46047.8|46007.8|46047.8|46007.8|46052.2|46012.2|46037.8|45997.8|0
1646401060000|2022-03-04 13:37:40|||||||||1
1646401070000|2022-03-04 13:37:50|46047.2|46007.2|46047.8|46007.8|46052.2|46012.2|46047.2|46007.2|2
1646401090000|2022-03-04 13:38:10|46052.8|46012.8|46052.8|46012.8|46052.8|46012.8|46052.8|46012.8|0
1646401100000|2022-03-04 13:38:20|46057.8|46017.8|46057.8|46017.8|46057.8|46017.8|46057.8|46017.8|0
1646401120000|2022-03-04 13:38:40|46062.2|46022.2|46062.2|46022.2|46062.2|46022.2|46062.2|46022.2|0
1646401140000|2022-03-04 13:39:00|46052.8|46012.8|46052.8|46012.8|46052.8|46012.8|46052.8|46012.8|1
1646401160000|2022-03-04 13:39:20|46052.2|46012.2|46052.2|46012.2|46052.2|46012.2|46052.2|46012.2|0
1646401170000|2022-03-04 13:39:30|46042.8|46002.8|46042.8|46002.8|46042.8|46002.8|46042.8|46002.8|1
1646401180000|2022-03-04 13:39:40|46038.4|45998.4|46047.8|46007.8|46047.8|46007.8|46038.4|45998.4|0
1646401190000|2022-03-04 13:39:50|46052.8|46012.8|46051.5|46011.5|46052.8|46012.8|46047.2|46007.2|3
1646401200000|2022-03-04 13:40:00|46055.9|46015.9|46037.8|45997.8|46055.9|46015.9|46037.2|45997.2|2
1646401220000|2022-03-04 13:40:20|46046.5|46006.5|46052.2|46012.2|46052.2|46012.2|46046.5|46006.5|1
1646401240000|2022-03-04 13:40:40|46052.8|46012.8|46057.2|46017.2|46057.2|46017.2|46052.8|46012.8|0
1646401250000|2022-03-04 13:40:50|46061.5|46021.5|46066.5|46026.5|46066.5|46026.5|46061.5|46021.5|6
1646401260000|2022-03-04 13:41:00|46065.9|46025.9|46056.5|46016.5|46065.9|46025.9|46052.8|46012.8|19
1646401270000|2022-03-04 13:41:10|46055.9|46015.9|46055.9|46015.9|46055.9|46015.9|46055.9|46015.9|1
1646401280000|2022-03-04 13:41:20|46051.5|46011.5|46061.5|46021.5|46062.2|46022.2|46051.5|46011.5|0
1646401290000|2022-03-04 13:41:30|46062.2|46022.2|46056.5|46016.5|46066.5|46026.5|46051.5|46011.5|7
1646401300000|2022-03-04 13:41:40|46052.8|46012.8|46051.5|46011.5|46057.2|46017.2|46046.5|46006.5|1
1646401310000|2022-03-04 13:41:50|46047.1|46007.1|46046.5|46006.5|46047.1|46007.1|46046.5|46006.5|0
1646401320000|2022-03-04 13:42:00|46033.4|45993.4|46005.3|45965.3|46033.4|45993.4|46004.6|45964.6|15
1646401330000|2022-03-04 13:42:10|46004.6|45964.6|45999.6|45959.6|46004.6|45964.6|45999|45959|0
1646401340000|2022-03-04 13:42:20|45999|45959|45989.6|45949.6|45999.6|45959.6|45985.2|45945.2|5
1646401350000|2022-03-04 13:42:30|45990.2|45950.2|45985.2|45945.2|45995.2|45955.2|45985.2|45945.2|0
1646401360000|2022-03-04 13:42:40|45989.6|45949.6|45999.6|45959.6|45999.6|45959.6|45984.6|45944.6|4
1646401370000|2022-03-04 13:42:50|46000.2|45960.2|46014.6|45974.6|46014.6|45974.6|45986.5|45946.5|1
1646401380000|2022-03-04 13:43:00|46018.3|45978.3|46029.6|45989.6|46029.6|45989.6|46018.3|45978.3|0
1646401390000|2022-03-04 13:43:10|46029|45989|46019|45979|46029|45989|46019|45979|1
1646401400000|2022-03-04 13:43:20|46023.3|45983.3|46024.6|45984.6|46024.6|45984.6|46019|45979|0
1646401420000|2022-03-04 13:43:40|46024|45984|46024|45984|46024|45984|46019.6|45979.6|0
1646401430000|2022-03-04 13:43:50|46024.6|45984.6|46024|45984|46024.6|45984.6|46024|45984|0
1646401440000|2022-03-04 13:44:00|46024.6|45984.6|46020.2|45980.2|46024.6|45984.6|46004.6|45964.6|0
1646401450000|2022-03-04 13:44:10|46015.2|45975.2|46004.6|45964.6|46015.2|45975.2|46004.6|45964.6|0
1646401460000|2022-03-04 13:44:20|46000.2|45960.2|45999.6|45959.6|46000.2|45960.2|45999.6|45959.6|0
1646401470000|2022-03-04 13:44:30|45997.1|45957.1|45984.6|45944.6|45997.1|45957.1|45984.6|45944.6|2
1646401480000|2022-03-04 13:44:40|45994|45954|45994|45954|45994.6|45954.6|45985.2|45945.2|0
1646401490000|2022-03-04 13:44:50|45993.3|45953.3|45994|45954|45994|45954|45992.7|45952.7|0
1646404200000|2022-03-04 14:30:00|46088.5|46048.5|45954.7|45914.7|46093.5|46053.5|45954.7|45914.7|196
1646404210000|2022-03-04 14:30:10|45950.4|45910.4|45894.1|45854.1|45959.7|45919.7|45867.2|45827.2|114
1646404220000|2022-03-04 14:30:20|45879.7|45839.7|45894.7|45854.7|45911|45871|45836.6|45796.6|43
1646404230000|2022-03-04 14:30:30|45891|45851|45915.4|45875.4|45944.7|45904.7|45876|45836|28
1646404240000|2022-03-04 14:30:40|45905.4|45865.4|45889.7|45849.7|45939.1|45899.1|45879.7|45839.7|32
1646404250000|2022-03-04 14:30:50|45890.4|45850.4|45886|45846|45929.1|45889.1|45885.4|45845.4|37
1646404260000|2022-03-04 14:31:00|45895.4|45855.4|46017.8|45977.8|46027.8|45987.8|45865.4|45825.4|21
1646404270000|2022-03-04 14:31:10|46031.6|45991.6|46053.5|46013.5|46082.8|46042.8|46031.6|45991.6|66
1646404280000|2022-03-04 14:31:20|46059.1|46019.1|46019.7|45979.7|46064.1|46024.1|46018.5|45978.5|31
1646404290000|2022-03-04 14:31:30|46028.5|45988.5|46059.7|46019.7|46069.7|46029.7|46028.5|45988.5|45
1646404300000|2022-03-04 14:31:40|46055.4|46015.4|46045.4|46005.4|46064.1|46024.1|46031.6|45991.6|48
1646404310000|2022-03-04 14:31:50|46044.1|46004.1|46085.4|46045.4|46094.1|46054.1|46044.1|46004.1|23
1646404320000|2022-03-04 14:32:00|46081|46041|46064.7|46024.7|46099.7|46059.7|46059.7|46019.7|64
1646404330000|2022-03-04 14:32:10|46059.7|46019.7|46058.5|46018.5|46064.1|46024.1|46053.5|46013.5|25
1646404340000|2022-03-04 14:32:20|46064.1|46024.1|46094.1|46054.1|46094.7|46054.7|46053.4|46013.4|27
1646404350000|2022-03-04 14:32:30|46093.4|46053.4|46072.2|46032.2|46094.1|46054.1|46063.4|46023.4|71
1646404360000|2022-03-04 14:32:40|46072.8|46032.8|46087.8|46047.8|46107.8|46067.8|46067.8|46027.8|43
1646404370000|2022-03-04 14:32:50|46092.8|46052.8|46032.8|45992.8|46092.8|46052.8|46032.8|45992.8|23
1646404380000|2022-03-04 14:33:00|46037.8|45997.8|46018.4|45978.4|46052.8|46012.8|46018.4|45978.4|34
1646404390000|2022-03-04 14:33:10|46008.4|45968.4|46043.4|46003.4|46062.2|46022.2|45977.8|45937.8|28
1646404400000|2022-03-04 14:33:20|46039.1|45999.1|46042.8|46002.8|46047.8|46007.8|46028.4|45988.4|16
1646404410000|2022-03-04 14:33:30|46047.8|46007.8|46043.4|46003.4|46059.1|46019.1|46017.8|45977.8|15
1646404420000|2022-03-04 14:33:40|46042.8|46002.8|46057.8|46017.8|46057.8|46017.8|46042.8|46002.8|5
1646404430000|2022-03-04 14:33:50|46043.4|46003.4|46042.8|46002.8|46062.8|46022.8|46037.8|45997.8|50
1646404440000|2022-03-04 14:34:00|46042.2|46002.2|46013.4|45973.4|46047.8|46007.8|46007.8|45967.8|15
1646404450000|2022-03-04 14:34:10|46012.8|45972.8|46062.8|46022.8|46077.2|46037.2|46012.8|45972.8|17
1646404460000|2022-03-04 14:34:20|46062.2|46022.2|46037.2|45997.2|46082.2|46042.2|46033.4|45993.4|41
1646404470000|2022-03-04 14:34:30|46032.2|45992.2|46047.8|46007.8|46057.8|46017.8|46032.2|45992.2|53
1646404480000|2022-03-04 14:34:40|46052.8|46012.8|46022.2|45982.2|46062.2|46022.2|46012.2|45972.2|28
1646404490000|2022-03-04 14:34:50|46017.8|45977.8|45982.2|45942.2|46022.8|45982.8|45967.8|45927.8|10
1646404500000|2022-03-04 14:35:00|45982.8|45942.8|45962.8|45922.8|46002.8|45962.8|45962.8|45922.8|18
1646404510000|2022-03-04 14:35:10|45972.2|45932.2|45982.2|45942.2|45983.4|45943.4|45963.4|45923.4|74
1646404520000|2022-03-04 14:35:20|45982.8|45942.8|45983.4|45943.4|45992.8|45952.8|45978.4|45938.4|8
1646404530000|2022-03-04 14:35:30|45984.1|45944.1|46053.4|46013.4|46058.4|46018.4|45984.1|45944.1|52
1646404540000|2022-03-04 14:35:40|46052.8|46012.8|46092.1|46052.1|46097.1|46057.1|46044.1|46004.1|16
1646404550000|2022-03-04 14:35:50|46087.8|46047.8|46072.8|46032.8|46087.8|46047.8|46069|46029|8
1646404560000|2022-03-04 14:36:00|46073.4|46033.4|46107.8|46067.8|46107.8|46067.8|46072.8|46032.8|26
1646404570000|2022-03-04 14:36:10|46102.8|46062.8|46097.1|46057.1|46107.8|46067.8|46092.8|46052.8|15
1646404580000|2022-03-04 14:36:20|46092.8|46052.8|46092.8|46052.8|46100.9|46060.9|46053.4|46013.4|15
1646404590000|2022-03-04 14:36:30|46097.8|46057.8|46074|46034|46103.4|46063.4|46074|46034|11
1646404600000|2022-03-04 14:36:40|46079|46039|46094.7|46054.7|46098.4|46058.4|46079|46039|120
1646404610000|2022-03-04 14:36:50|46099|46059|46094.7|46054.7|46104|46064|46090.3|46050.3|13
1646404620000|2022-03-04 14:37:00|46090.3|46050.3|46104|46064|46109.7|46069.7|46090.3|46050.3|57
1646404630000|2022-03-04 14:37:10|46103.4|46063.4|46109.7|46069.7|46109.7|46069.7|46055.3|46015.3|20
1646404640000|2022-03-04 14:37:20|46085.3|46045.3|46094.7|46054.7|46094.7|46054.7|46085.3|46045.3|22
1646404650000|2022-03-04 14:37:30|46099.7|46059.7|46110.3|46070.3|46110.3|46070.3|46094.7|46054.7|11
1646404660000|2022-03-04 14:37:40|46109.7|46069.7|46104.7|46064.7|46110.3|46070.3|46095.9|46055.9|24
1646404670000|2022-03-04 14:37:50|46105.3|46065.3|46150.9|46110.9|46150.9|46110.9|46105.3|46065.3|22
1646404680000|2022-03-04 14:38:00|46122.2|46082.2|46145.3|46105.3|46145.3|46105.3|46122.2|46082.2|16
1646404690000|2022-03-04 14:38:10|46190.3|46150.3|46185.3|46145.3|46224.7|46184.7|46185.3|46145.3|23
1646404700000|2022-03-04 14:38:20|46189.7|46149.7|46185.3|46145.3|46200.3|46160.3|46185.3|46145.3|15
1646404710000|2022-03-04 14:38:30|46180.9|46140.9|46179|46139|46195.3|46155.3|46179|46139|6
1646404720000|2022-03-04 14:38:40|46174.7|46134.7|46155.9|46115.9|46184|46144|46140.3|46100.3|37
1646404730000|2022-03-04 14:38:50|46154|46114|46174|46134|46174|46134|46154|46114|6
1646404740000|2022-03-04 14:39:00|46169.7|46129.7|46154.7|46114.7|46184|46144|46145.9|46105.9|5
1646404750000|2022-03-04 14:39:10|46149.7|46109.7|46144.7|46104.7|46154.7|46114.7|46125.9|46085.9|17
1646404760000|2022-03-04 14:39:20|46140.3|46100.3|46094.6|46054.6|46144|46104|46079|46039|22
1646404770000|2022-03-04 14:39:30|46099|46059|46016.6|45976.6|46099|46059|46016.6|45976.6|36
1646404780000|2022-03-04 14:39:40|46007.2|45967.2|46030.9|45990.9|46040.3|46000.3|45992.8|45952.8|68
1646404790000|2022-03-04 14:39:50|46029.6|45989.6|46021.5|45981.5|46040.3|46000.3|46002.2|45962.2|62
1646404800000|2022-03-04 14:40:00|46039|45999|46066.5|46026.5|46075.9|46035.9|46037.2|45997.2|58
1646404810000|2022-03-04 14:40:10|46075.9|46035.9|46094.6|46054.6|46094.6|46054.6|46075.9|46035.9|12
1646404820000|2022-03-04 14:40:20|46090.3|46050.3|46105.3|46065.3|46109|46069|46090.3|46050.3|6
1646404830000|2022-03-04 14:40:30|46100.3|46060.3|46109|46069|46114.6|46074.6|46094.6|46054.6|19
1646404840000|2022-03-04 14:40:40|46095.3|46055.3|46105.3|46065.3|46114.6|46074.6|46095.3|46055.3|11
1646404850000|2022-03-04 14:40:50|46100.9|46060.9|46094.6|46054.6|46110.3|46070.3|46085.3|46045.3|14
1646404860000|2022-03-04 14:41:00|46095.3|46055.3|46114.6|46074.6|46114.6|46074.6|46085.3|46045.3|22
1646404870000|2022-03-04 14:41:10|46114|46074|46114|46074|46114|46074|46104.6|46064.6|5
1646404880000|2022-03-04 14:41:20|46122.7|46082.7|46134.6|46094.6|46134.6|46094.6|46115.3|46075.3|5
1646404890000|2022-03-04 14:41:30|46130.9|46090.9|46125.3|46085.3|46130.9|46090.9|46120.9|46080.9|5
1646404900000|2022-03-04 14:41:40|46111.5|46071.5|46105.3|46065.3|46115.3|46075.3|46065.3|46025.3|34
1646404910000|2022-03-04 14:41:50|46110.3|46070.3|46115.9|46075.9|46125.3|46085.3|46095.3|46055.3|14
1646404920000|2022-03-04 14:42:00|46115.3|46075.3|46144.6|46104.6|46144.6|46104.6|46105.9|46065.9|6
1646404930000|2022-03-04 14:42:10|46159.6|46119.6|46145.3|46105.3|46159.6|46119.6|46145.3|46105.3|14
1646404940000|2022-03-04 14:42:20|46140.3|46100.3|46119.6|46079.6|46140.3|46100.3|46095.3|46055.3|12
1646404950000|2022-03-04 14:42:30|46120.3|46080.3|46175.3|46135.3|46175.3|46135.3|46120.3|46080.3|6
1646404960000|2022-03-04 14:42:40|46179.6|46139.6|46214.6|46174.6|46220.3|46180.3|46179.6|46139.6|19
1646404970000|2022-03-04 14:42:50|46215.3|46175.3|46214|46174|46224|46184|46209.6|46169.6|9
1646404980000|2022-03-04 14:43:00|46218.3|46178.3|46263.3|46223.3|46280.3|46240.3|46218.3|46178.3|39
1646404990000|2022-03-04 14:43:10|46267.1|46227.1|46274|46234|46274|46234|46228.3|46188.3|9
1646405000000|2022-03-04 14:43:20|46259|46219|46312.7|46272.7|46312.7|46272.7|46248.3|46208.3|29
1646405010000|2022-03-04 14:43:30|46322.7|46282.7|46304|46264|46322.7|46282.7|46294|46254|23
1646405020000|2022-03-04 14:43:40|46302.7|46262.7|46339|46299|46339|46299|46302.7|46262.7|4
1646405030000|2022-03-04 14:43:50|46348.3|46308.3|46314|46274|46357.1|46317.1|46314|46274|23
1646405040000|2022-03-04 14:44:00|46313.3|46273.3|46313.3|46273.3|46344.6|46304.6|46313.3|46273.3|14
1646405050000|2022-03-04 14:44:10|46314|46274|46313.3|46273.3|46322.7|46282.7|46313.3|46273.3|2
1646405060000|2022-03-04 14:44:20|46309|46269|46333.3|46293.3|46333.3|46293.3|46303.3|46263.3|9
1646405070000|2022-03-04 14:44:30|46348.3|46308.3|46347.7|46307.7|46357.7|46317.7|46339|46299|39
1646405080000|2022-03-04 14:44:40|46347.1|46307.1|46333.3|46293.3|46355.8|46315.8|46333.3|46293.3|30
1646405090000|2022-03-04 14:44:50|46313.3|46273.3|46332.7|46292.7|46332.7|46292.7|46311.4|46271.4|7
1646405100000|2022-03-04 14:45:00|46337.7|46297.7|46342.7|46302.7|46357.1|46317.1|46328.3|46288.3|21
1646405110000|2022-03-04 14:45:10|46334|46294|46332.7|46292.7|46342.7|46302.7|46312.7|46272.7|16
1646405120000|2022-03-04 14:45:20|46324|46284|46283.3|46243.3|46332.7|46292.7|46283.3|46243.3|20
1646405130000|2022-03-04 14:45:30|46288.3|46248.3|46282.7|46242.7|46288.3|46248.3|46264|46224|16
1646405140000|2022-03-04 14:45:40|46283.3|46243.3|46273.3|46233.3|46287.1|46247.1|46273.3|46233.3|3
1646405150000|2022-03-04 14:45:50|46283.3|46243.3|46294|46254|46298.3|46258.3|46274.6|46234.6|31
1646405160000|2022-03-04 14:46:00|46303.3|46263.3|46299|46259|46303.3|46263.3|46274|46234|4
1646405170000|2022-03-04 14:46:10|46294|46254|46333.9|46293.9|46338.9|46298.9|46294|46254|15
1646405180000|2022-03-04 14:46:20|46318.9|46278.9|46333.9|46293.9|46333.9|46293.9|46308.9|46268.9|9
1646405190000|2022-03-04 14:46:30|46353.9|46313.9|46368.9|46328.9|46368.9|46328.9|46344.6|46304.6|29
1646405200000|2022-03-04 14:46:40|46398.9|46358.9|46398.3|46358.3|46408.9|46368.9|46393.9|46353.9|33
1646405210000|2022-03-04 14:46:50|46403.9|46363.9|46409.6|46369.6|46409.6|46369.6|46393.9|46353.9|27
1646405220000|2022-03-04 14:47:00|46408.9|46368.9|46428.9|46388.9|46438.3|46398.3|46408.9|46368.9|21
1646405230000|2022-03-04 14:47:10|46428.3|46388.3|46447.7|46407.7|46452.7|46412.7|46403.9|46363.9|14
1646405240000|2022-03-04 14:47:20|46442.7|46402.7|46433.3|46393.3|46447.7|46407.7|46423.3|46383.3|20
1646405250000|2022-03-04 14:47:30|46438.9|46398.9|46423.9|46383.9|46452|46412|46417.7|46377.7|48
1646405260000|2022-03-04 14:47:40|46428.9|46388.9|46473.3|46433.3|46487.7|46447.7|46420.2|46380.2|34
1646405270000|2022-03-04 14:47:50|46463.3|46423.3|46463.9|46423.9|46478.9|46438.9|46463.3|46423.3|9
1646405280000|2022-03-04 14:48:00|46463.3|46423.3|46453.3|46413.3|46463.3|46423.3|46443.9|46403.9|10
1646405290000|2022-03-04 14:48:10|46448.9|46408.9|46423.9|46383.9|46448.9|46408.9|46419.6|46379.6|34
1646405300000|2022-03-04 14:48:20|46424.6|46384.6|46434.6|46394.6|46434.6|46394.6|46424.6|46384.6|5
1646405310000|2022-03-04 14:48:30|46423.9|46383.9|46425.2|46385.2|46425.2|46385.2|46418.9|46378.9|5
1646405320000|2022-03-04 14:48:40|46443.9|46403.9|46429.6|46389.6|46455.2|46415.2|46429.6|46389.6|26
1646405330000|2022-03-04 14:48:50|46433.9|46393.9|46444.6|46404.6|46454.6|46414.6|46433.9|46393.9|6
1646405340000|2022-03-04 14:49:00|46439.6|46399.6|46423.9|46383.9|46439.6|46399.6|46418.9|46378.9|18
1646405350000|2022-03-04 14:49:10|46424.6|46384.6|46405.2|46365.2|46424.6|46384.6|46390.2|46350.2|65
1646405360000|2022-03-04 14:49:20|46409.6|46369.6|46384.6|46344.6|46410.2|46370.2|46384.6|46344.6|24
1646405370000|2022-03-04 14:49:30|46380.2|46340.2|46373.9|46333.9|46380.2|46340.2|46360.8|46320.8|4
1646405380000|2022-03-04 14:49:40|46374.6|46334.6|46373.9|46333.9|46374.6|46334.6|46360.2|46320.2|4
1646405390000|2022-03-04 14:49:50|46374.6|46334.6|46424.5|46384.5|46424.5|46384.5|46374.6|46334.6|26
1646405400000|2022-03-04 14:50:00|46438.9|46398.9|46453.9|46413.9|46468.9|46428.9|46433.9|46393.9|17
1646405410000|2022-03-04 14:50:10|46463.9|46423.9|46464.5|46424.5|46468.3|46428.3|46463.3|46423.3|7
1646405420000|2022-03-04 14:50:20|46468.9|46428.9|46464.5|46424.5|46483.9|46443.9|46458.9|46418.9|14
1646405430000|2022-03-04 14:50:30|46473.9|46433.9|46504.5|46464.5|46510.2|46470.2|46473.3|46433.3|68
1646405440000|2022-03-04 14:50:40|46508.9|46468.9|46509.5|46469.5|46510.2|46470.2|46494.5|46454.5|13
1646405450000|2022-03-04 14:50:50|46510.2|46470.2|46503.3|46463.3|46510.2|46470.2|46475.2|46435.2|11
1646405460000|2022-03-04 14:51:00|46504.5|46464.5|46495.8|46455.8|46509.5|46469.5|46485.2|46445.2|43
1646405470000|2022-03-04 14:51:10|46495.2|46455.2|46508.9|46468.9|46509.5|46469.5|46494.5|46454.5|19
1646405480000|2022-03-04 14:51:20|46504.5|46464.5|46508.9|46468.9|46508.9|46468.9|46493.9|46453.9|10
1646405490000|2022-03-04 14:51:30|46503.9|46463.9|46493.9|46453.9|46508.9|46468.9|46478.9|46438.9|24
1646405500000|2022-03-04 14:51:40|46489.5|46449.5|46465.2|46425.2|46494.5|46454.5|46460.2|46420.2|15
1646405510000|2022-03-04 14:51:50|46474.5|46434.5|46455.2|46415.2|46474.5|46434.5|46454.5|46414.5|12
1646405520000|2022-03-04 14:52:00|46450.2|46410.2|46445.8|46405.8|46464.5|46424.5|46436.4|46396.4|20
1646405530000|2022-03-04 14:52:10|46455.2|46415.2|46455.2|46415.2|46460.2|46420.2|46455.2|46415.2|3
1646405540000|2022-03-04 14:52:20|46456.4|46416.4|46475.8|46435.8|46475.8|46435.8|46456.4|46416.4|17
1646405550000|2022-03-04 14:52:30|46476.4|46436.4|46465.8|46425.8|46480.2|46440.2|46456.4|46416.4|15
1646405560000|2022-03-04 14:52:40|46475.8|46435.8|46456.4|46416.4|46480.2|46440.2|46456.4|46416.4|10
1646405570000|2022-03-04 14:52:50|46465.8|46425.8|46475.8|46435.8|46475.8|46435.8|46465.8|46425.8|7
1646405580000|2022-03-04 14:53:00|46481.4|46441.4|46577.1|46537.1|46582.1|46542.1|46481.4|46441.4|33
1646405590000|2022-03-04 14:53:10|46564|46524|46517.1|46477.1|46580.2|46540.2|46517.1|46477.1|22
1646405600000|2022-03-04 14:53:20|46507.1|46467.1|46507.1|46467.1|46517.1|46477.1|46502.7|46462.7|9
1646405610000|2022-03-04 14:53:30|46502.7|46462.7|46507.1|46467.1|46521.4|46481.4|46487.1|46447.1|7
1646405620000|2022-03-04 14:53:40|46511.4|46471.4|46526.4|46486.4|46530.8|46490.8|46471.4|46431.4|37
1646405630000|2022-03-04 14:53:50|46536.4|46496.4|46535.8|46495.8|46550.1|46510.1|46535.8|46495.8|10
1646405640000|2022-03-04 14:54:00|46536.4|46496.4|46570.1|46530.1|46570.1|46530.1|46536.4|46496.4|22
1646405650000|2022-03-04 14:54:10|46574.5|46534.5|46575.1|46535.1|46575.1|46535.1|46570.1|46530.1|7
1646405660000|2022-03-04 14:54:20|46573.9|46533.9|46564.5|46524.5|46592.6|46552.6|46564.5|46524.5|27
1646405670000|2022-03-04 14:54:30|46565.1|46525.1|46575.1|46535.1|46575.1|46535.1|46559.5|46519.5|9
1646405680000|2022-03-04 14:54:40|46580.1|46540.1|46571.4|46531.4|46589.5|46549.5|46566.4|46526.4|15
1646405690000|2022-03-04 14:54:50|46561.4|46521.4|46562|46522|46567|46527|46561.4|46521.4|8
1646405700000|2022-03-04 14:55:00|46570.8|46530.8|46586.4|46546.4|46586.4|46546.4|46570.8|46530.8|13
1646405710000|2022-03-04 14:55:10|46591.4|46551.4|46576.4|46536.4|46591.4|46551.4|46567|46527|5
1646405720000|2022-03-04 14:55:20|46571.4|46531.4|46547.7|46507.7|46571.4|46531.4|46547.7|46507.7|14
1646405730000|2022-03-04 14:55:30|46552.7|46512.7|46546.4|46506.4|46557|46517|46528.3|46488.3|27
1646405740000|2022-03-04 14:55:40|46547.7|46507.7|46552|46512|46566.4|46526.4|46547.7|46507.7|8
1646405750000|2022-03-04 14:55:50|46547.7|46507.7|46532.7|46492.7|46547.7|46507.7|46528.3|46488.3|8
1646405760000|2022-03-04 14:56:00|46528.3|46488.3|46497.7|46457.7|46528.3|46488.3|46483.3|46443.3|48
1646405770000|2022-03-04 14:56:10|46498.3|46458.3|46507.7|46467.7|46508.3|46468.3|46492.7|46452.7|7
1646405780000|2022-03-04 14:56:20|46507|46467|46526.4|46486.4|46537|46497|46507|46467|7
1646405790000|2022-03-04 14:56:30|46530.8|46490.8|46536.4|46496.4|46536.4|46496.4|46527|46487|3
1646405800000|2022-03-04 14:56:40|46537|46497|46526.4|46486.4|46541.4|46501.4|46522|46482|14
1646405810000|2022-03-04 14:56:50|46521.4|46481.4|46531.4|46491.4|46532|46492|46512|46472|19
1646405820000|2022-03-04 14:57:00|46535.8|46495.8|46522.7|46482.7|46536.4|46496.4|46507|46467|36
1646405830000|2022-03-04 14:57:10|46526.4|46486.4|46526.4|46486.4|46526.4|46486.4|46526.4|46486.4|2
1646405840000|2022-03-04 14:57:20|46522|46482|46536.4|46496.4|46536.4|46496.4|46522|46482|4
1646405850000|2022-03-04 14:57:30|46532|46492|46517|46477|46532|46492|46517|46477|20
1646405860000|2022-03-04 14:57:40|46521.4|46481.4|46516.4|46476.4|46521.4|46481.4|46501.4|46461.4|28
1646405870000|2022-03-04 14:57:50|46512.7|46472.7|46497.7|46457.7|46512.7|46472.7|46483.3|46443.3|21
1646405880000|2022-03-04 14:58:00|46488.3|46448.3|46506.4|46466.4|46511.4|46471.4|46488.3|46448.3|13
1646405890000|2022-03-04 14:58:10|46521.4|46481.4|46526.4|46486.4|46526.4|46486.4|46516.4|46476.4|4
1646405900000|2022-03-04 14:58:20|46525.7|46485.7|46502.6|46462.6|46526.4|46486.4|46501.4|46461.4|25
1646405910000|2022-03-04 14:58:30|46502|46462|46526.4|46486.4|46531.4|46491.4|46498.3|46458.3|7
1646405920000|2022-03-04 14:58:40|46522|46482|46498.3|46458.3|46522|46482|46497.6|46457.6|17
1646405930000|2022-03-04 14:58:50|46497|46457|46502.6|46462.6|46507|46467|46497|46457|3
1646405940000|2022-03-04 14:59:00|46497.6|46457.6|46458.3|46418.3|46502|46462|46458.3|46418.3|30
1646405950000|2022-03-04 14:59:10|46462|46422|46508.3|46468.3|46508.3|46468.3|46462|46422|23
1646405960000|2022-03-04 14:59:20|46508.9|46468.9|46538.3|46498.3|46543.3|46503.3|46508.9|46468.9|29
1646405970000|2022-03-04 14:59:30|46543.3|46503.3|46538.3|46498.3|46543.3|46503.3|46532.6|46492.6|5
1646405980000|2022-03-04 14:59:40|46537.6|46497.6|46528.3|46488.3|46537.6|46497.6|46522.6|46482.6|3
1646405990000|2022-03-04 14:59:50|46538.3|46498.3|46523.3|46483.3|46538.3|46498.3|46513.9|46473.9|7
1646406000000|2022-03-04 15:00:00|46522.6|46482.6|46537|46497|46542.6|46502.6|46517.6|46477.6|31
1646406010000|2022-03-04 15:00:10|46537.6|46497.6|46557|46517|46557|46517|46537.6|46497.6|0
1646406020000|2022-03-04 15:00:20|46542.6|46502.6|46537.6|46497.6|46542.6|46502.6|46537.6|46497.6|6
1646406030000|2022-03-04 15:00:30|46532.6|46492.6|46517.6|46477.6|46532.6|46492.6|46508.3|46468.3|2
1646406040000|2022-03-04 15:00:40|46532|46492|46516.4|46476.4|46537.6|46497.6|46507.6|46467.6|12
1646406050000|2022-03-04 15:00:50|46517.6|46477.6|46532|46492|46532.6|46492.6|46517.6|46477.6|30
1646406060000|2022-03-04 15:01:00|46542|46502|46536.3|46496.3|46542|46502|46508.3|46468.3|39
1646406070000|2022-03-04 15:01:10|46537|46497|46507|46467|46541.3|46501.3|46492.6|46452.6|32
1646406080000|2022-03-04 15:01:20|46501.3|46461.3|46507|46467|46507|46467|46501.3|46461.3|15
1646406090000|2022-03-04 15:01:30|46502.6|46462.6|46545.7|46505.7|46545.7|46505.7|46501.3|46461.3|6
1646406100000|2022-03-04 15:01:40|46545.1|46505.1|46545.7|46505.7|46555.1|46515.1|46541.3|46501.3|6
1646406110000|2022-03-04 15:01:50|46546.3|46506.3|46545.7|46505.7|46546.3|46506.3|46535.7|46495.7|4
1646406120000|2022-03-04 15:02:00|46545.1|46505.1|46536.3|46496.3|46545.7|46505.7|46526.3|46486.3|13
1646406130000|2022-03-04 15:02:10|46540.7|46500.7|46527|46487|46545.1|46505.1|46522|46482|23
1646406140000|2022-03-04 15:02:20|46531.3|46491.3|46537|46497|46537|46497|46522|46482|10
1646406150000|2022-03-04 15:02:30|46532|46492|46487|46447|46532|46492|46482|46442|10
1646406160000|2022-03-04 15:02:40|46486.3|46446.3|46447.6|46407.6|46486.3|46446.3|46438.2|46398.2|9
1646406170000|2022-03-04 15:02:50|46448.2|46408.2|46447.6|46407.6|46448.2|46408.2|46442.6|46402.6|2
1646406180000|2022-03-04 15:03:00|46448.2|46408.2|46462|46422|46462|46422|46442.6|46402.6|10
1646406190000|2022-03-04 15:03:10|46476.3|46436.3|46472|46432|46480.7|46440.7|46472|46432|1
1646406200000|2022-03-04 15:03:20|46467|46427|46471.3|46431.3|46476.3|46436.3|46466.3|46426.3|9
1646406210000|2022-03-04 15:03:30|46472|46432|46467|46427|46472|46432|46467|46427|0
1646406220000|2022-03-04 15:03:40|46481.3|46441.3|46497|46457|46501.3|46461.3|46471.3|46431.3|13
1646406230000|2022-03-04 15:03:50|||||||||2
1646406240000|2022-03-04 15:04:00|46501.3|46461.3|46549.4|46509.4|46549.4|46509.4|46501.3|46461.3|14
1646406250000|2022-03-04 15:04:10|46550.7|46510.7|46560|46520|46560|46520|46550.7|46510.7|1
1646406260000|2022-03-04 15:04:20|46573.8|46533.8|46598.8|46558.8|46608.8|46568.8|46573.8|46533.8|35
1646406270000|2022-03-04 15:04:30|46603.1|46563.1|46609.4|46569.4|46609.4|46569.4|46603.1|46563.1|11
1646406280000|2022-03-04 15:04:40|46610|46570|46615.7|46575.7|46620.7|46580.7|46595.7|46555.7|35
1646406290000|2022-03-04 15:04:50|46620|46580|46635|46595|46635|46595|46615.7|46575.7|14
1646406300000|2022-03-04 15:05:00|46601.3|46561.3|46621.3|46581.3|46634.4|46594.4|46601.3|46561.3|19
1646406310000|2022-03-04 15:05:10|46620|46580|46645.7|46605.7|46646.3|46606.3|46620|46580|12
1646406320000|2022-03-04 15:05:20|46646.3|46606.3|46656.3|46616.3|46656.3|46616.3|46646.3|46606.3|2
1646406330000|2022-03-04 15:05:30|46641.3|46601.3|46627.6|46587.6|46646.3|46606.3|46621.9|46581.9|11
1646406340000|2022-03-04 15:05:40|46608.2|46568.2|46618.2|46578.2|46623.2|46583.2|46608.2|46568.2|18
1646406350000|2022-03-04 15:05:50|46608.2|46568.2|46626.9|46586.9|46627.6|46587.6|46598.8|46558.8|17
1646406360000|2022-03-04 15:06:00|46637.6|46597.6|46608.2|46568.2|46642.6|46602.6|46608.2|46568.2|21
1646406370000|2022-03-04 15:06:10|46608.8|46568.8|46618.2|46578.2|46618.2|46578.2|46608.8|46568.8|1
1646406380000|2022-03-04 15:06:20|46628.2|46588.2|46647.6|46607.6|46647.6|46607.6|46628.2|46588.2|5
1646406390000|2022-03-04 15:06:30|46676.9|46636.9|46676.9|46636.9|46697.6|46657.6|46676.9|46636.9|10
1646406400000|2022-03-04 15:06:40|46686.3|46646.3|46676.3|46636.3|46686.3|46646.3|46675|46635|14
1646406410000|2022-03-04 15:06:50|46666.3|46626.3|46666.3|46626.3|46666.9|46626.9|46661.3|46621.3|2
1646406420000|2022-03-04 15:07:00|46636.9|46596.9|46646.3|46606.3|46646.3|46606.3|46636.9|46596.9|9
1646406430000|2022-03-04 15:07:10|46645.7|46605.7|46636.9|46596.9|46646.3|46606.3|46636.9|46596.9|6
1646406440000|2022-03-04 15:07:20|46641.9|46601.9|46656.9|46616.9|46666.3|46626.3|46641.9|46601.9|14
1646406450000|2022-03-04 15:07:30|46661.3|46621.3|46656.3|46616.3|46665.7|46625.7|46647.6|46607.6|8
1646406460000|2022-03-04 15:07:40|46655.7|46615.7|46651.3|46611.3|46655.7|46615.7|46641.3|46601.3|17
1646406470000|2022-03-04 15:07:50|46650|46610|46647.6|46607.6|46650|46610|46623.2|46583.2|18
1646406480000|2022-03-04 15:08:00|46646.9|46606.9|46652.6|46612.6|46652.6|46612.6|46637.6|46597.6|2
1646406490000|2022-03-04 15:08:10|46647.6|46607.6|46687.6|46647.6|46691.3|46651.3|46647.6|46607.6|7
1646406500000|2022-03-04 15:08:20|46697.6|46657.6|46706.9|46666.9|46706.9|46666.9|46696.9|46656.9|7
1646406510000|2022-03-04 15:08:30|46706.3|46666.3|46701.9|46661.9|46706.9|46666.9|46696.9|46656.9|5
1646406520000|2022-03-04 15:08:40|46697.6|46657.6|46676.9|46636.9|46697.6|46657.6|46676.9|46636.9|17
1646406530000|2022-03-04 15:08:50|46671.9|46631.9|46687.5|46647.5|46687.5|46647.5|46671.9|46631.9|11
1646406540000|2022-03-04 15:09:00|46697.5|46657.5|46708.2|46668.2|46708.2|46668.2|46691.9|46651.9|3
1646406550000|2022-03-04 15:09:10|46707.5|46667.5|46738.2|46698.2|46752.5|46712.5|46707.5|46667.5|23
1646406560000|2022-03-04 15:09:20|46742.5|46702.5|46752.5|46712.5|46752.5|46712.5|46738.2|46698.2|6
1646406570000|2022-03-04 15:09:30|46748.2|46708.2|46747.5|46707.5|46752.5|46712.5|46746.9|46706.9|7
1646406580000|2022-03-04 15:09:40|46752.5|46712.5|46783.2|46743.2|46812.5|46772.5|46752.5|46712.5|69
1646406590000|2022-03-04 15:09:50|46782.5|46742.5|46732.5|46692.5|46782.5|46742.5|46717.5|46677.5|28
1646406600000|2022-03-04 15:10:00|46736.9|46696.9|46736.9|46696.9|46746.9|46706.9|46718.2|46678.2|4
1646406610000|2022-03-04 15:10:10|46737.5|46697.5|46718.2|46678.2|46737.5|46697.5|46708.2|46668.2|5
1646406620000|2022-03-04 15:10:20|46766.9|46726.9|46762.5|46722.5|46766.9|46726.9|46761.9|46721.9|36
1646406630000|2022-03-04 15:10:30|46766.9|46726.9|46747.5|46707.5|46766.9|46726.9|46742.5|46702.5|12
1646406640000|2022-03-04 15:10:40|46751.9|46711.9|46742.5|46702.5|46756.9|46716.9|46733.2|46693.2|9
1646406650000|2022-03-04 15:10:50|46733.8|46693.8|46712.5|46672.5|46738.2|46698.2|46712.5|46672.5|28
1646406660000|2022-03-04 15:11:00|46703.2|46663.2|46708.2|46668.2|46712.5|46672.5|46698.2|46658.2|9
1646406670000|2022-03-04 15:11:10|46703.2|46663.2|46706.9|46666.9|46708.2|46668.2|46703.2|46663.2|5
1646406680000|2022-03-04 15:11:20|46696.9|46656.9|46736.3|46696.3|46745.6|46705.6|46696.9|46656.9|13
1646406690000|2022-03-04 15:11:30|46731.9|46691.9|46736.3|46696.3|46736.9|46696.9|46731.9|46691.9|0
1646406700000|2022-03-04 15:11:40|46741.3|46701.3|46766.9|46726.9|46766.9|46726.9|46735.6|46695.6|7
1646406710000|2022-03-04 15:11:50|46767.5|46727.5|46757.5|46717.5|46771.2|46731.2|46757.5|46717.5|6
1646406720000|2022-03-04 15:12:00|46761.9|46721.9|46746.9|46706.9|46761.9|46721.9|46738.2|46698.2|15
1646406730000|2022-03-04 15:12:10|46731.9|46691.9|46731.9|46691.9|46731.9|46691.9|46731.9|46691.9|4
1646406740000|2022-03-04 15:12:20|46726.9|46686.9|46703.8|46663.8|46751.9|46711.9|46703.8|46663.8|18
1646406750000|2022-03-04 15:12:30|46702.5|46662.5|46712.5|46672.5|46718.2|46678.2|46702.5|46662.5|6
1646406760000|2022-03-04 15:12:40|46688.2|46648.2|46725.6|46685.6|46766.2|46721.9|46688.2|46645.6|137
1646406770000|2022-03-04 15:12:50|46706.9|46666.9|46711.2|46671.2|46711.2|46671.2|46686.9|46646.9|38
1646406780000|2022-03-04 15:13:00|46715.6|46675.6|46716.9|46676.9|46720.6|46680.6|46707.5|46667.5|15
1646406790000|2022-03-04 15:13:10|46716.2|46676.2|46686.2|46646.2|46716.2|46676.2|46686.2|46646.2|11
1646406800000|2022-03-04 15:13:20|46691.9|46651.9|46695.6|46655.6|46710.6|46670.6|46686.2|46646.2|13
1646406810000|2022-03-04 15:13:30|46696.2|46656.2|46696.2|46656.2|46696.2|46656.2|46686.2|46646.2|5
1646406820000|2022-03-04 15:13:40|46686.2|46646.2|46676.9|46636.9|46691.9|46651.9|46676.2|46636.2|4
1646406830000|2022-03-04 15:13:50|46676.2|46636.2|46696.2|46656.2|46696.2|46656.2|46676.2|46636.2|3
1646406840000|2022-03-04 15:14:00|46691.9|46651.9|46686.2|46646.2|46691.9|46651.9|46676.2|46636.2|14
1646406850000|2022-03-04 15:14:10|46682.5|46642.5|46706.2|46666.2|46706.2|46666.2|46682.5|46642.5|1
1646406860000|2022-03-04 15:14:20|46725.6|46685.6|46745.6|46705.6|46755|46715|46725.6|46685.6|15
1646406870000|2022-03-04 15:14:30|46749.9|46709.9|46754.3|46714.3|46755.6|46715.6|46745.6|46705.6|6
1646406880000|2022-03-04 15:14:40|46741.9|46701.9|46735.6|46695.6|46744.9|46704.9|46729.9|46689.9|15
1646406890000|2022-03-04 15:14:50|46739.9|46699.9|46715.6|46675.6|46745.6|46705.6|46705.6|46665.6|6
1646406900000|2022-03-04 15:15:00|46711.2|46671.2|46710.6|46670.6|46720.6|46680.6|46705.6|46665.6|7
1646406910000|2022-03-04 15:15:10|46714.9|46674.9|46775.6|46735.6|46780.6|46740.6|46714.9|46674.9|12
1646406920000|2022-03-04 15:15:20|46774.9|46734.9|46756.2|46716.2|46779.9|46739.9|46756.2|46716.2|48
1646406930000|2022-03-04 15:15:30|46756.9|46716.9|46746.8|46706.8|46756.9|46716.9|46741.2|46701.2|5
1646406940000|2022-03-04 15:15:40|46751.2|46711.2|46737.5|46697.5|46756.8|46716.8|46736.8|46696.8|5
1646406950000|2022-03-04 15:15:50|46746.2|46706.2|46751.8|46711.8|46756.8|46716.8|46737.5|46697.5|10
1646406960000|2022-03-04 15:16:00|46756.2|46716.2|46757.5|46717.5|46758.1|46718.1|46743.1|46703.1|6
1646406970000|2022-03-04 15:16:10|46781.2|46741.2|46781.2|46741.2|46781.2|46741.2|46781.2|46741.2|3
1646406980000|2022-03-04 15:16:20|46771.2|46731.2|46751.2|46711.2|46781.2|46741.2|46751.2|46711.2|10
1646406990000|2022-03-04 15:16:30|46755.6|46715.6|46716.2|46676.2|46755.6|46715.6|46706.8|46666.8|7
1646407000000|2022-03-04 15:16:40|46711.8|46671.8|46731.2|46691.2|46736.2|46696.2|46711.8|46671.8|4
1646407010000|2022-03-04 15:16:50|46761.2|46721.2|46766.8|46726.8|46771.8|46731.8|46761.2|46721.2|6
1646407020000|2022-03-04 15:17:00|46767.5|46727.5|46782.5|46742.5|46782.5|46742.5|46767.5|46727.5|28
1646407030000|2022-03-04 15:17:10|46783.1|46743.1|46756.8|46716.8|46783.1|46743.1|46753.1|46713.1|43
1646407040000|2022-03-04 15:17:20|46747.5|46707.5|46783.1|46743.1|46783.1|46743.1|46737.5|46697.5|30
1646407050000|2022-03-04 15:17:30|46782.5|46742.5|46762.5|46722.5|46782.5|46742.5|46757.5|46717.5|19
1646407060000|2022-03-04 15:17:40|46753.1|46713.1|46738.1|46698.1|46758.1|46718.1|46738.1|46698.1|15
1646407070000|2022-03-04 15:17:50|46742.5|46702.5|46747.5|46707.5|46747.5|46707.5|46738.7|46698.7|4
1646407080000|2022-03-04 15:18:00|46728.1|46688.1|46698.1|46658.1|46738.1|46698.1|46698.1|46658.1|42
1646407090000|2022-03-04 15:18:10|46696.8|46656.8|46708.1|46668.1|46718.1|46678.1|46696.8|46656.8|6
1646407100000|2022-03-04 15:18:20|46703.1|46663.1|46678.1|46638.1|46712.5|46672.5|46678.1|46638.1|10
1646407110000|2022-03-04 15:18:30|46643.7|46603.7|46672.5|46632.5|46672.5|46632.5|46643.7|46603.7|56
1646407120000|2022-03-04 15:18:40|46662.5|46622.5|46662.5|46622.5|46662.5|46622.5|46662.5|46622.5|4
1646407130000|2022-03-04 15:18:50|46666.8|46626.8|46672.5|46632.5|46672.5|46632.5|46666.8|46626.8|5
1646407140000|2022-03-04 15:19:00|46668.1|46628.1|46672.5|46632.5|46672.5|46632.5|46666.2|46626.2|10
1646407150000|2022-03-04 15:19:10|46667.5|46627.5|46666.8|46626.8|46667.5|46627.5|46666.8|46626.8|3
1646407160000|2022-03-04 15:19:20|46667.5|46627.5|46687.5|46647.5|46691.8|46651.8|46667.5|46627.5|11
1646407170000|2022-03-04 15:19:30|46687.4|46647.4|46686.8|46646.8|46706.2|46666.2|46686.8|46646.8|9
1646407180000|2022-03-04 15:19:40|46685.5|46645.5|46696.2|46656.2|46696.2|46656.2|46685.5|46645.5|3
1646407190000|2022-03-04 15:19:50|46700.5|46660.5|46696.2|46656.2|46706.2|46666.2|46696.2|46656.2|2
1646407200000|2022-03-04 15:20:00|46696.8|46656.8|46706.2|46666.2|46706.2|46666.2|46696.8|46656.8|4
1646407210000|2022-03-04 15:20:10|46700.5|46660.5|46706.2|46666.2|46711.2|46671.2|46700.5|46660.5|15
1646407220000|2022-03-04 15:20:20|46701.2|46661.2|46706.8|46666.8|46706.8|46666.8|46701.2|46661.2|29
1646407230000|2022-03-04 15:20:30|46711.2|46671.2|46711.2|46671.2|46711.2|46671.2|46711.2|46671.2|19
1646407240000|2022-03-04 15:20:40|46736.8|46696.8|46706.8|46666.8|46741.2|46701.2|46706.8|46666.8|11
1646407250000|2022-03-04 15:20:50|46702.4|46662.4|46696.8|46656.8|46706.8|46666.8|46695.5|46655.5|3
1646407260000|2022-03-04 15:21:00|46701.2|46661.2|46706.2|46666.2|46706.2|46666.2|46701.2|46661.2|3
1646407270000|2022-03-04 15:21:10|46706.8|46666.8|46731.8|46691.8|46736.2|46696.2|46706.8|46666.8|4
1646407280000|2022-03-04 15:21:20|46736.2|46696.2|46731.2|46691.2|46740.5|46700.5|46731.2|46691.2|2
1646407290000|2022-03-04 15:21:30|46735.5|46695.5|46726.8|46686.8|46735.5|46695.5|46721.8|46681.8|12
1646407300000|2022-03-04 15:21:40|46735.5|46695.5|46696.8|46656.8|46735.5|46695.5|46693.1|46653.1|16
1646407310000|2022-03-04 15:21:50|46701.2|46661.2|46686.8|46646.8|46711.2|46671.2|46686.8|46646.8|8
1646407320000|2022-03-04 15:22:00|46682.4|46642.4|46701.8|46661.8|46706.2|46666.2|46682.4|46642.4|5
1646407330000|2022-03-04 15:22:10|46706.8|46666.8|46696.1|46656.1|46711.8|46671.8|46686.8|46646.8|2
1646407340000|2022-03-04 15:22:20|46696.8|46656.8|46691.1|46651.1|46696.8|46656.8|46686.8|46646.8|3
1646407350000|2022-03-04 15:22:30|46696.1|46656.1|46701.1|46661.1|46709.9|46669.9|46696.1|46656.1|25
1646407360000|2022-03-04 15:22:40|46706.8|46666.8|46726.8|46686.8|46726.8|46686.8|46706.8|46666.8|20
1646407370000|2022-03-04 15:22:50|46731.1|46691.1|46731.8|46691.8|46741.8|46701.8|46731.1|46691.1|56
1646407380000|2022-03-04 15:23:00|46741.1|46701.1|46721.1|46681.1|46741.1|46701.1|46715.5|46675.5|8
1646407390000|2022-03-04 15:23:10|46726.1|46686.1|46731.1|46691.1|46731.1|46691.1|46726.1|46686.1|2
1646407400000|2022-03-04 15:23:20|46726.8|46686.8|46740.5|46700.5|46740.5|46700.5|46726.1|46686.1|5
1646407410000|2022-03-04 15:23:30|46741.1|46701.1|46746.1|46706.1|46746.8|46706.8|46741.1|46701.1|2
1646407420000|2022-03-04 15:23:40|46741.1|46701.1|46736.8|46696.8|46741.1|46701.1|46736.1|46696.1|12
1646407430000|2022-03-04 15:23:50|46741.1|46701.1|46756.1|46716.1|46756.8|46716.8|46741.1|46701.1|0
1646407440000|2022-03-04 15:24:00|46760.5|46720.5|46761.1|46721.1|46766.1|46726.1|46760.5|46720.5|2
1646407450000|2022-03-04 15:24:10|46760.5|46720.5|46759.9|46719.9|46771.1|46731.1|46759.9|46719.9|8
1646407460000|2022-03-04 15:24:20|46759.2|46719.2|46749.9|46709.9|46759.2|46719.2|46749.9|46709.9|3
1646407470000|2022-03-04 15:24:30|46754.9|46714.9|46786.1|46746.1|46790.5|46750.5|46754.9|46714.9|11
1646407480000|2022-03-04 15:24:40|46790.5|46750.5|46780.5|46740.5|46796.1|46756.1|46780.5|46740.5|22
1646407490000|2022-03-04 15:24:50|46781.1|46741.1|46776.1|46736.1|46796.1|46756.1|46775.5|46735.5|21
1646407500000|2022-03-04 15:25:00|46775.5|46735.5|46771.1|46731.1|46785.5|46745.5|46766.1|46726.1|3
1646407510000|2022-03-04 15:25:10|46766.1|46726.1|46741.1|46701.1|46766.1|46726.1|46741.1|46701.1|10
1646407520000|2022-03-04 15:25:20|46746.1|46706.1|46731.1|46691.1|46751.1|46711.1|46731.1|46691.1|15
1646407530000|2022-03-04 15:25:30|46721.1|46681.1|46725.5|46685.5|46729.8|46689.8|46696.1|46656.1|23
1646407540000|2022-03-04 15:25:40|46724.8|46684.8|46711.1|46671.1|46724.8|46684.8|46706.8|46666.8|10
1646407550000|2022-03-04 15:25:50|46702.4|46662.4|46691.1|46651.1|46711.1|46671.1|46691.1|46651.1|27
1646407560000|2022-03-04 15:26:00|46696.1|46656.1|46705.5|46665.5|46711.1|46671.1|46691.1|46651.1|9
1646407570000|2022-03-04 15:26:10|46706.1|46666.1|46716.1|46676.1|46716.1|46676.1|46705.5|46665.5|17
1646407580000|2022-03-04 15:26:20|46701.1|46661.1|46700.5|46660.5|46706.1|46666.1|46700.5|46660.5|16
1646407590000|2022-03-04 15:26:30|46701.1|46661.1|46646.7|46606.7|46701.1|46661.1|46646.7|46606.7|2
1646407600000|2022-03-04 15:26:40|46661.1|46621.1|46666.1|46626.1|46666.1|46626.1|46661.1|46621.1|3
1646407610000|2022-03-04 15:26:50|46671.1|46631.1|46685.5|46645.5|46685.5|46645.5|46671.1|46631.1|1
1646407620000|2022-03-04 15:27:00|46689.8|46649.8|46724.2|46684.2|46724.2|46684.2|46689.8|46649.8|17
1646407630000|2022-03-04 15:27:10|46719.8|46679.8|46666.1|46626.1|46719.8|46679.8|46666.1|46626.1|6
1646407640000|2022-03-04 15:27:20|46696.1|46656.1|46695.5|46655.5|46700.5|46660.5|46695.5|46655.5|6
1646407650000|2022-03-04 15:27:30|46700.5|46660.5|46677.4|46637.4|46704.8|46664.8|46671.7|46631.7|20
1646407660000|2022-03-04 15:27:40|46667.4|46627.4|46696.7|46656.7|46696.7|46656.7|46667.4|46627.4|26
1646407670000|2022-03-04 15:27:50|46697.4|46657.4|46731.7|46691.7|46731.7|46691.7|46697.4|46657.4|4
1646407680000|2022-03-04 15:28:00|46736.1|46696.1|46746.7|46706.7|46752.4|46712.4|46736.1|46696.1|9
1646407690000|2022-03-04 15:28:10|46742.4|46702.4|46732.4|46692.4|46746.7|46706.7|46732.4|46692.4|7
1646407700000|2022-03-04 15:28:20|46736.7|46696.7|46742.4|46702.4|46742.4|46702.4|46728|46688|10
1646407710000|2022-03-04 15:28:30|46748|46708|46736.7|46696.7|46748|46708|46728|46688|13
1646407720000|2022-03-04 15:28:40|46728|46688|46731.7|46691.7|46736.7|46696.7|46727.4|46687.4|7
1646407730000|2022-03-04 15:28:50|46726.7|46686.7|46726.7|46686.7|46727.4|46687.4|46726.7|46686.7|3
1646407740000|2022-03-04 15:29:00|46722.4|46682.4|46726.7|46686.7|46731.1|46691.1|46722.4|46682.4|2
1646407750000|2022-03-04 15:29:10|46741.1|46701.1|46757.4|46717.4|46771.7|46731.7|46741.1|46701.1|23
1646407760000|2022-03-04 15:29:20|46756.7|46716.7|46762.4|46722.4|46762.4|46722.4|46756.7|46716.7|5
1646407770000|2022-03-04 15:29:30|46766.7|46726.7|46762.4|46722.4|46767.4|46727.4|46762.4|46722.4|4
1646407780000|2022-03-04 15:29:40|46758|46718|46767.4|46727.4|46772.4|46732.4|46752.4|46712.4|11
1646407790000|2022-03-04 15:29:50|46766.7|46726.7|46776.7|46736.7|46776.7|46736.7|46766.7|46726.7|1
1646407800000|2022-03-04 15:30:00|46781.1|46741.1|46831.1|46791.1|46841.1|46801.1|46781.1|46741.1|46
1646407810000|2022-03-04 15:30:10|46835.4|46795.4|46826.1|46786.1|46845.4|46805.4|46821.1|46781.1|49
1646407820000|2022-03-04 15:30:20|46839.2|46799.2|46831.1|46791.1|46839.2|46799.2|46825.4|46785.4|9
1646407830000|2022-03-04 15:30:30|46826.7|46786.7|46831.1|46791.1|46831.1|46791.1|46826.1|46786.1|8
1646407840000|2022-03-04 15:30:40|46841.1|46801.1|46851.1|46811.1|46851.1|46811.1|46841.1|46801.1|5
1646407850000|2022-03-04 15:30:50|46850.4|46810.4|46845.4|46805.4|46851.1|46811.1|46836.1|46796.1|11
1646407860000|2022-03-04 15:31:00|46821.1|46781.1|46851.1|46811.1|46851.1|46811.1|46821.1|46781.1|16
1646407870000|2022-03-04 15:31:10|46859.8|46819.8|46844.2|46804.2|46869.8|46829.8|46844.2|46804.2|28
1646407880000|2022-03-04 15:31:20|46839.8|46799.8|46844.8|46804.8|46844.8|46804.8|46839.8|46799.8|17
1646407890000|2022-03-04 15:31:30|46844.1|46804.1|46844.8|46804.8|46844.8|46804.8|46844.1|46804.1|0
1646407900000|2022-03-04 15:31:40|46854.1|46814.1|46854.1|46814.1|46854.1|46814.1|46854.1|46814.1|8
1646407910000|2022-03-04 15:31:50|46858.5|46818.5|46854.8|46814.8|46864.1|46824.1|46854.1|46814.1|9
1646407920000|2022-03-04 15:32:00|46859.8|46819.8|46855.4|46815.4|46867.9|46827.9|46854.8|46814.8|18
1646407930000|2022-03-04 15:32:10|46859.8|46819.8|46869.8|46829.8|46869.8|46829.8|46854.8|46814.8|5
1646407940000|2022-03-04 15:32:20|46870.4|46830.4|46869.8|46829.8|46870.4|46830.4|46869.8|46829.8|13
1646407950000|2022-03-04 15:32:30|46855.4|46815.4|46854.8|46814.8|46855.4|46815.4|46854.8|46814.8|9
1646407960000|2022-03-04 15:32:40|46869.8|46829.8|46879.8|46839.8|46880.4|46840.4|46854.8|46814.8|50
1646407970000|2022-03-04 15:32:50|46883.5|46843.5|46844.8|46804.8|46883.5|46843.5|46844.1|46804.1|19
1646407980000|2022-03-04 15:33:00|46849.1|46809.1|46819.1|46779.1|46849.1|46809.1|46819.1|46779.1|10
1646407990000|2022-03-04 15:33:10|46819.8|46779.8|46784.8|46744.8|46824.8|46784.8|46784.1|46744.1|12
1646408000000|2022-03-04 15:33:20|46774.8|46734.8|46784.1|46744.1|46784.8|46744.8|46774.8|46734.8|7
1646408010000|2022-03-04 15:33:30|46784.8|46744.8|46779.1|46739.1|46784.8|46744.8|46769.8|46729.8|1
1646408020000|2022-03-04 15:33:40|46779.8|46739.8|46773.5|46733.5|46784.8|46744.8|46768.5|46728.5|2
1646408030000|2022-03-04 15:33:50|46794.1|46754.1|46804.1|46764.1|46804.1|46764.1|46794.1|46754.1|2
1646408040000|2022-03-04 15:34:00|46808.5|46768.5|46804.1|46764.1|46812.8|46772.8|46798.5|46758.5|8
1646408050000|2022-03-04 15:34:10|46799.8|46759.8|46793.5|46753.5|46799.8|46759.8|46788.5|46748.5|1
1646408060000|2022-03-04 15:34:20|46797.8|46757.8|46768.5|46728.5|46797.8|46757.8|46768.5|46728.5|6
1646408070000|2022-03-04 15:34:30|46774.1|46734.1|46783.5|46743.5|46783.5|46743.5|46774.1|46734.1|8
1646408080000|2022-03-04 15:34:40|46784.1|46744.1|46813.5|46773.5|46813.5|46773.5|46782.8|46742.8|11
1646408090000|2022-03-04 15:34:50|46817.8|46777.8|46823.5|46783.5|46823.5|46783.5|46817.8|46777.8|0
1646408100000|2022-03-04 15:35:00|46824.1|46784.1|46832.8|46792.8|46832.8|46792.8|46823.5|46783.5|8
1646408110000|2022-03-04 15:35:10|46837.2|46797.2|46818.5|46778.5|46838.5|46798.5|46818.5|46778.5|6
1646408120000|2022-03-04 15:35:20|46822.8|46782.8|46814.1|46774.1|46823.5|46783.5|46814.1|46774.1|25
1646408130000|2022-03-04 15:35:30|46808.5|46768.5|46784.1|46744.1|46808.5|46768.5|46783.5|46743.5|13
1646408140000|2022-03-04 15:35:40|46788.5|46748.5|46703.5|46663.5|46788.5|46748.5|46693.5|46653.5|22
1646408150000|2022-03-04 15:35:50|46712.8|46672.8|46664.1|46624.1|46714.7|46674.7|46659.1|46619.1|37
1646408160000|2022-03-04 15:36:00|46668.5|46628.5|46673.5|46633.5|46679.1|46639.1|46668.5|46628.5|12
1646408170000|2022-03-04 15:36:10|46672.8|46632.8|46693.5|46653.5|46703.5|46663.5|46669.1|46629.1|48
1646408180000|2022-03-04 15:36:20|46694.1|46654.1|46743.5|46703.5|46753.5|46713.5|46694.1|46654.1|19
1646408190000|2022-03-04 15:36:30|46752.8|46712.8|46773.5|46733.5|46773.5|46733.5|46738.5|46698.5|26
1646408200000|2022-03-04 15:36:40|46772.8|46732.8|46774.1|46734.1|46778.5|46738.5|46772.8|46732.8|2
1646408210000|2022-03-04 15:36:50|46778.5|46738.5|46758.5|46718.5|46778.5|46738.5|46748.5|46708.5|9
1646408220000|2022-03-04 15:37:00|46763.5|46723.5|46748.5|46708.5|46777.8|46737.8|46744.1|46704.1|56
1646408230000|2022-03-04 15:37:10|46752.8|46712.8|46753.5|46713.5|46758.5|46718.5|46748.5|46708.5|15
1646408240000|2022-03-04 15:37:20|46754.1|46714.1|46783.5|46743.5|46787.2|46747.2|46754.1|46714.1|5
1646408250000|2022-03-04 15:37:30|46788.5|46748.5|46778.5|46738.5|46788.5|46748.5|46773.5|46733.5|6
1646408260000|2022-03-04 15:37:40|46783.5|46743.5|46773.5|46733.5|46783.5|46743.5|46773.5|46733.5|3
1646408270000|2022-03-04 15:37:50|46778.5|46738.5|46764.1|46724.1|46778.5|46738.5|46764.1|46724.1|3
1646408280000|2022-03-04 15:38:00|46749.1|46709.1|46814.1|46774.1|46824.1|46784.1|46748.4|46708.4|97
1646408290000|2022-03-04 15:38:10|46809.1|46769.1|46828.4|46788.4|46834.1|46794.1|46804.1|46764.1|18
1646408300000|2022-03-04 15:38:20|46819.1|46779.1|46819.7|46779.7|46819.7|46779.7|46815.4|46775.4|21
1646408310000|2022-03-04 15:38:30|46829.1|46789.1|46813.4|46773.4|46833.4|46793.4|46813.4|46773.4|54
1646408320000|2022-03-04 15:38:40|46803.4|46763.4|46803.4|46763.4|46803.4|46763.4|46793.4|46753.4|5
1646408330000|2022-03-04 15:38:50|46799.1|46759.1|46842.8|46802.8|46847.8|46807.8|46787.8|46747.8|12
1646408340000|2022-03-04 15:39:00|46842.2|46802.2|46838.4|46798.4|46852.2|46812.2|46838.4|46798.4|37
1646408350000|2022-03-04 15:39:10|46828.4|46788.4|46852.8|46812.8|46862.8|46822.8|46828.4|46788.4|25
1646408360000|2022-03-04 15:39:20|46857.2|46817.2|46868.4|46828.4|46868.4|46828.4|46853.4|46813.4|27
1646408370000|2022-03-04 15:39:30|46867.8|46827.8|46863.4|46823.4|46877.8|46837.8|46863.4|46823.4|5
1646408380000|2022-03-04 15:39:40|46862.8|46822.8|46861.5|46821.5|46865.9|46825.9|46858.4|46818.4|1
1646408390000|2022-03-04 15:39:50|46852.8|46812.8|46866.5|46826.5|46866.5|46826.5|46852.2|46812.2|4
1646408400000|2022-03-04 15:40:00|46867.8|46827.8|46877.8|46837.8|46878.4|46838.4|46867.8|46827.8|20
1646408410000|2022-03-04 15:40:10|46879.1|46839.1|46872.8|46832.8|46879.1|46839.1|46849.1|46809.1|23
1646408420000|2022-03-04 15:40:20|46877.1|46837.1|46852.8|46812.8|46877.1|46837.1|46852.8|46812.8|9
1646408430000|2022-03-04 15:40:30|46862.1|46822.1|46867.8|46827.8|46868.4|46828.4|46862.1|46822.1|7
1646408440000|2022-03-04 15:40:40|46868.4|46828.4|46862.8|46822.8|46868.4|46828.4|46857.1|46817.1|19
1646408450000|2022-03-04 15:40:50|46867.1|46827.1|46862.8|46822.8|46867.1|46827.1|46862.8|46822.8|1
1646408460000|2022-03-04 15:41:00|46866.5|46826.5|46865.9|46825.9|46867.1|46827.1|46847.8|46807.8|42
1646408470000|2022-03-04 15:41:10|46861.5|46821.5|46852.1|46812.1|46865.9|46825.9|46851.5|46811.5|17
1646408480000|2022-03-04 15:41:20|46857.1|46817.1|46852.8|46812.8|46857.1|46817.1|46848.4|46808.4|2
1646408490000|2022-03-04 15:41:30|46857.1|46817.1|46848.4|46808.4|46857.1|46817.1|46848.4|46808.4|7
1646408500000|2022-03-04 15:41:40|46846.5|46806.5|46822.8|46782.8|46846.5|46806.5|46822.8|46782.8|10
1646408510000|2022-03-04 15:41:50|46821.5|46781.5|46836.5|46796.5|46837.1|46797.1|46817.1|46777.1|2
1646408520000|2022-03-04 15:42:00|46837.1|46797.1|46837.1|46797.1|46846.5|46806.5|46837.1|46797.1|5
1646408530000|2022-03-04 15:42:10|46832.8|46792.8|46833.4|46793.4|46846.5|46806.5|46832.8|46792.8|14
1646408540000|2022-03-04 15:42:20|46837.8|46797.8|46833.4|46793.4|46839|46799|46833.4|46793.4|2
1646408550000|2022-03-04 15:42:30|46837.1|46797.1|46804.7|46764.7|46837.1|46797.1|46804.7|46764.7|8
1646408560000|2022-03-04 15:42:40|46799|46759|46804|46764|46813.4|46773.4|46799|46759|17
1646408570000|2022-03-04 15:42:50|46808.4|46768.4|46804|46764|46808.4|46768.4|46804|46764|3
1646408580000|2022-03-04 15:43:00|46799|46759|46804|46764|46808.4|46768.4|46799|46759|7
1646408590000|2022-03-04 15:43:10|46808.4|46768.4|46803.4|46763.4|46818.4|46778.4|46803.4|46763.4|9
1646408600000|2022-03-04 15:43:20|46808.4|46768.4|46803.4|46763.4|46808.4|46768.4|46797.8|46757.8|3
1646408610000|2022-03-04 15:43:30|46802.1|46762.1|46797.8|46757.8|46802.1|46762.1|46793.4|46753.4|3
1646408620000|2022-03-04 15:43:40|46798.4|46758.4|46788.4|46748.4|46808.4|46768.4|46788.4|46748.4|9
1646408630000|2022-03-04 15:43:50|46792.8|46752.8|46792.8|46752.8|46792.8|46752.8|46792.8|46752.8|5
1646408640000|2022-03-04 15:44:00|46749|46709|46758.4|46718.4|46768.4|46728.4|46749|46709|29
1646408650000|2022-03-04 15:44:10|46767.1|46727.1|46768.4|46728.4|46768.4|46728.4|46767.1|46727.1|2
1646408660000|2022-03-04 15:44:20|46764|46724|46708.4|46668.4|46764|46724|46708.4|46668.4|60
1646408670000|2022-03-04 15:44:30|46713.4|46673.4|46718.4|46678.4|46718.4|46678.4|46704|46664|12
1646408680000|2022-03-04 15:44:40|||||||||4
1646408690000|2022-03-04 15:44:50|46713.4|46673.4|46727.7|46687.7|46727.7|46687.7|46704|46664|15
1646408700000|2022-03-04 15:45:00|46728.4|46688.4|46708.4|46668.4|46728.4|46688.4|46698.4|46658.4|14
1646408710000|2022-03-04 15:45:10|||||||||1
1646408720000|2022-03-04 15:45:20|46712.7|46672.7|46707.1|46667.1|46718.4|46678.4|46697.1|46657.1|21
1646408730000|2022-03-04 15:45:30|46698.4|46658.4|46701.5|46661.5|46707.1|46667.1|46697.1|46657.1|3
1646408740000|2022-03-04 15:45:40|46697.1|46657.1|46677.1|46637.1|46697.1|46657.1|46677.1|46637.1|35
1646408750000|2022-03-04 15:45:50|46676.5|46636.5|46662.1|46622.1|46676.5|46636.5|46657.7|46617.7|9
1646408760000|2022-03-04 15:46:00|46662.7|46622.7|46692.7|46652.7|46697.1|46657.1|46662.7|46622.7|26
1646408770000|2022-03-04 15:46:10|46691.5|46651.5|46741.5|46701.5|46741.5|46701.5|46691.5|46651.5|11
1646408780000|2022-03-04 15:46:20|46742.1|46702.1|46752.1|46712.1|46757.1|46717.1|46742.1|46702.1|7
1646408790000|2022-03-04 15:46:30|46781.5|46741.5|46817.1|46777.1|46817.1|46777.1|46781.5|46741.5|5
1646408800000|2022-03-04 15:46:40|46812.1|46772.1|46782.7|46742.7|46812.1|46772.1|46782.7|46742.7|23
1646408810000|2022-03-04 15:46:50|46801.4|46761.4|46801.4|46761.4|46801.4|46761.4|46801.4|46761.4|4
1646408820000|2022-03-04 15:47:00|46806.4|46766.4|46802.1|46762.1|46807.1|46767.1|46802.1|46762.1|12
1646408830000|2022-03-04 15:47:10|46806.4|46766.4|46822.7|46782.7|46825.8|46785.8|46802.1|46762.1|15
1646408840000|2022-03-04 15:47:20|46826.4|46786.4|46812.1|46772.1|46827.1|46787.1|46812.1|46772.1|15
1646408850000|2022-03-04 15:47:30|46802.1|46762.1|46802.7|46762.7|46802.7|46762.7|46798.4|46758.4|7
1646408860000|2022-03-04 15:47:40|46798.4|46758.4|46791.4|46751.4|46798.4|46758.4|46787.1|46747.1|6
1646408870000|2022-03-04 15:47:50|46792.1|46752.1|46777.1|46737.1|46792.1|46752.1|46777.1|46737.1|5
1646408880000|2022-03-04 15:48:00|46781.4|46741.4|46777.1|46737.1|46785.8|46745.8|46777.1|46737.1|3
1646408890000|2022-03-04 15:48:10|46777.7|46737.7|46787.1|46747.1|46787.1|46747.1|46777.7|46737.7|6
1646408900000|2022-03-04 15:48:20|46796.4|46756.4|46791.4|46751.4|46796.4|46756.4|46791.4|46751.4|5
1646408910000|2022-03-04 15:48:30|46786.4|46746.4|46781.4|46741.4|46786.4|46746.4|46777.1|46737.1|5
1646408920000|2022-03-04 15:48:40|46772.1|46732.1|46800.2|46760.2|46800.2|46760.2|46772.1|46732.1|14
1646408930000|2022-03-04 15:48:50|46805.2|46765.2|46815.8|46775.8|46825.8|46785.8|46805.2|46765.2|33
1646408940000|2022-03-04 15:49:00|46820.1|46780.1|46820.1|46780.1|46820.1|46780.1|46814.5|46774.5|5
1646408950000|2022-03-04 15:49:10|46819.5|46779.5|46785.1|46745.1|46819.5|46779.5|46785.1|46745.1|7
1646408960000|2022-03-04 15:49:20|46790.1|46750.1|46799.5|46759.5|46800.1|46760.1|46790.1|46750.1|12
1646408970000|2022-03-04 15:49:30|46800.1|46760.1|46800.1|46760.1|46804.5|46764.5|46800.1|46760.1|4
1646408980000|2022-03-04 15:49:40|46804.5|46764.5|46800.1|46760.1|46804.5|46764.5|46800.1|46760.1|5
1646408990000|2022-03-04 15:49:50|46790.1|46750.1|46788.9|46748.9|46794.5|46754.5|46788.9|46748.9|2
1646409000000|2022-03-04 15:50:00|46793.2|46753.2|46788.9|46748.9|46793.2|46753.2|46788.9|46748.9|3
1646409010000|2022-03-04 15:50:10|46784.5|46744.5|46769.5|46729.5|46784.5|46744.5|46769.5|46729.5|10
1646409020000|2022-03-04 15:50:20|46773.9|46733.9|46768.9|46728.9|46774.5|46734.5|46768.9|46728.9|5
1646409030000|2022-03-04 15:50:30|46764.5|46724.5|46769.5|46729.5|46769.5|46729.5|46764.5|46724.5|2
1646409040000|2022-03-04 15:50:40|46768.9|46728.9|46779.5|46739.5|46780.1|46740.1|46768.9|46728.9|18
1646409050000|2022-03-04 15:50:50|46774.5|46734.5|46779.5|46739.5|46779.5|46739.5|46774.5|46734.5|0
1646409060000|2022-03-04 15:51:00|46793.9|46753.9|46807.6|46767.6|46817.6|46777.6|46793.9|46753.9|7
1646409070000|2022-03-04 15:51:10|46803.2|46763.2|46789.5|46749.5|46803.2|46763.2|46776.4|46736.4|44
1646409080000|2022-03-04 15:51:20|46790.1|46750.1|46791.4|46751.4|46795.8|46755.8|46790.1|46750.1|18
1646409090000|2022-03-04 15:51:30|46781.4|46741.4|46790.8|46750.8|46790.8|46750.8|46781.4|46741.4|6
1646409100000|2022-03-04 15:51:40|46781.4|46741.4|46775.8|46735.8|46781.4|46741.4|46771.4|46731.4|7
1646409110000|2022-03-04 15:51:50|46777|46737|46777|46737|46777|46737|46771.4|46731.4|3
1646409120000|2022-03-04 15:52:00|46772|46732|46767|46727|46786.4|46746.4|46767|46727|6
1646409130000|2022-03-04 15:52:10|46765.1|46725.1|46752|46712|46765.1|46725.1|46752|46712|3
1646409140000|2022-03-04 15:52:20|46747|46707|46732.7|46692.7|46747|46707|46732.7|46692.7|9
1646409150000|2022-03-04 15:52:30|46751.4|46711.4|46751.4|46711.4|46751.4|46711.4|46751.4|46711.4|6
1646409160000|2022-03-04 15:52:40|46756.4|46716.4|46756.4|46716.4|46756.4|46716.4|46756.4|46716.4|3
1646409170000|2022-03-04 15:52:50|46757|46717|46756.4|46716.4|46761.4|46721.4|46747|46707|7
1646409180000|2022-03-04 15:53:00|46757|46717|46761.4|46721.4|46761.4|46721.4|46747|46707|3
1646409190000|2022-03-04 15:53:10|46757|46717|46752|46712|46757|46717|46752|46712|9
1646409200000|2022-03-04 15:53:20|46756.4|46716.4|46766.4|46726.4|46766.4|46726.4|46756.4|46716.4|1
1646409210000|2022-03-04 15:53:30|||||||||1
1646409220000|2022-03-04 15:53:40|46772|46732|46772|46732|46772|46732|46772|46732|2
1646409230000|2022-03-04 15:53:50|46771.4|46731.4|46792|46752|46792|46752|46771.4|46731.4|3
1646409240000|2022-03-04 15:54:00|46791.4|46751.4|46792|46752|46792|46752|46787|46747|1
1646409250000|2022-03-04 15:54:10|46792.7|46752.7|46807|46767|46807|46767|46791.4|46751.4|12
1646409270000|2022-03-04 15:54:30|46802.7|46762.7|46792|46752|46802.7|46762.7|46782|46742|8
1646409280000|2022-03-04 15:54:40|46791.4|46751.4|46781.4|46741.4|46791.4|46751.4|46781.4|46741.4|6
1646409290000|2022-03-04 15:54:50|46777|46737|46781.4|46741.4|46781.4|46741.4|46771.4|46731.4|2
1646409300000|2022-03-04 15:55:00|46772.6|46732.6|46767|46727|46772.6|46732.6|46752|46712|5
1646409310000|2022-03-04 15:55:10|46771.4|46731.4|46780.7|46740.7|46780.7|46740.7|46762|46722|9
1646409320000|2022-03-04 15:55:20|46782|46742|46782.6|46742.6|46786.4|46746.4|46777.6|46737.6|9
1646409330000|2022-03-04 15:55:30|46782|46742|46802|46762|46807|46767|46782|46742|20
1646409340000|2022-03-04 15:55:40|46806.4|46766.4|46802|46762|46807|46767|46802|46762|4
1646409350000|2022-03-04 15:55:50|46806.4|46766.4|46807|46767|46807|46767|46806.4|46766.4|0
1646409360000|2022-03-04 15:56:00|46802.6|46762.6|46790.1|46750.1|46802.6|46762.6|46785.7|46745.7|8
1646409370000|2022-03-04 15:56:10|46784.4|46744.4|46789.4|46749.4|46789.4|46749.4|46784.4|46744.4|6
1646409380000|2022-03-04 15:56:20|46790.1|46750.1|46710.7|46670.7|46790.1|46750.1|46705.7|46665.7|19
1646409390000|2022-03-04 15:56:30|46710.1|46670.1|46720.7|46680.7|46720.7|46680.7|46705.7|46665.7|11
1646409400000|2022-03-04 15:56:40|46725.1|46685.1|46730.1|46690.1|46730.1|46690.1|46725.1|46685.1|1
1646409410000|2022-03-04 15:56:50|46721.3|46681.3|46702|46662|46730.7|46690.7|46702|46662|8
1646409420000|2022-03-04 15:57:00|46707|46667|46682.6|46642.6|46707|46667|46682.6|46642.6|7
1646409430000|2022-03-04 15:57:10|46687|46647|46702|46662|46702|46662|46687|46647|4
1646409440000|2022-03-04 15:57:20|46697.6|46657.6|46675.7|46635.7|46705.7|46665.7|46675.7|46635.7|26
1646409450000|2022-03-04 15:57:30|46667|46627|46675.7|46635.7|46675.7|46635.7|46648.9|46608.9|23
1646409460000|2022-03-04 15:57:40|46690.7|46650.7|46681.3|46641.3|46691.3|46651.3|46666.3|46626.3|11
1646409470000|2022-03-04 15:57:50|46686.3|46646.3|46720.7|46680.7|46721.3|46681.3|46686.3|46646.3|7
1646409480000|2022-03-04 15:58:00|46740.7|46700.7|46740.7|46700.7|46740.7|46700.7|46721.3|46681.3|16
1646409490000|2022-03-04 15:58:10|46741.3|46701.3|46730.1|46690.1|46751.3|46711.3|46721.3|46681.3|38
1646409500000|2022-03-04 15:58:20|46729.4|46689.4|46710.7|46670.7|46729.4|46689.4|46695.7|46655.7|8
1646409510000|2022-03-04 15:58:30|46705.7|46665.7|46691.3|46651.3|46715.1|46675.1|46691.3|46651.3|18
1646409520000|2022-03-04 15:58:40|46700.1|46660.1|46671.3|46631.3|46700.1|46660.1|46666.3|46626.3|16
1646409530000|2022-03-04 15:58:50|46667|46627|46681.3|46641.3|46695.7|46655.7|46665.1|46625.1|9
1646409540000|2022-03-04 15:59:00|46671.3|46631.3|46684.4|46644.4|46685|46645|46671.3|46631.3|22
1646409550000|2022-03-04 15:59:10|46688.8|46648.8|46680|46640|46690|46650|46680|46640|6
1646409560000|2022-03-04 15:59:20|46690|46650|46679.4|46639.4|46690|46650|46679.4|46639.4|6
1646409570000|2022-03-04 15:59:30|46669.4|46629.4|46660|46620|46679.4|46639.4|46659.4|46619.4|17
1646409580000|2022-03-04 15:59:40|46670|46630|46684.4|46644.4|46684.4|46644.4|46670|46630|8
1646409590000|2022-03-04 15:59:50|46685.7|46645.7|46690|46650|46694.4|46654.4|46685.7|46645.7|9
1646409600000|2022-03-04 16:00:00|46694.4|46654.4|46709.4|46669.4|46714.4|46674.4|46690|46650|5
1646409610000|2022-03-04 16:00:10|46713.1|46673.1|46679.4|46639.4|46713.1|46673.1|46679.4|46639.4|25
1646409620000|2022-03-04 16:00:20|46680|46640|46709.4|46669.4|46718.8|46678.8|46680|46640|12
1646409630000|2022-03-04 16:00:30|46718.8|46678.8|46709.4|46669.4|46718.8|46678.8|46709.4|46669.4|8
1646409640000|2022-03-04 16:00:40|46710|46670|46719.4|46679.4|46723.8|46683.8|46710|46670|6
1646409650000|2022-03-04 16:00:50|46715|46675|46767.5|46727.5|46777.5|46737.5|46709.4|46669.4|51
1646409660000|2022-03-04 16:01:00|46766.8|46726.8|46791.8|46751.8|46796.2|46756.2|46766.8|46726.8|33
1646409670000|2022-03-04 16:01:10|46791.2|46751.2|46737.5|46697.5|46791.2|46751.2|46733.1|46693.1|25
1646409680000|2022-03-04 16:01:20|46733.1|46693.1|46738.7|46698.7|46738.7|46698.7|46733.1|46693.1|61
1646409690000|2022-03-04 16:01:30|46753.1|46713.1|46743.7|46703.7|46777.5|46737.5|46743.7|46703.7|32
1646409700000|2022-03-04 16:01:40|46748.1|46708.1|46743.1|46703.1|46748.1|46708.1|46738.7|46698.7|2
1646409710000|2022-03-04 16:01:50|46758.1|46718.1|46783.1|46743.1|46783.1|46743.1|46753.1|46713.1|7
1646409720000|2022-03-04 16:02:00|46787.5|46747.5|46793.1|46753.1|46798.1|46758.1|46787.5|46747.5|13
1646409730000|2022-03-04 16:02:10|46793.7|46753.7|46756.8|46716.8|46793.7|46753.7|46733.1|46693.1|5
1646409740000|2022-03-04 16:02:20|46751.8|46711.8|46736.8|46696.8|46756.8|46716.8|46736.2|46696.2|3
1646409750000|2022-03-04 16:02:30|46746.2|46706.2|46756.2|46716.2|46756.2|46716.2|46736.8|46696.8|3
1646409760000|2022-03-04 16:02:40|46764.9|46724.9|46741.8|46701.8|46764.9|46724.9|46736.8|46696.8|9
1646409770000|2022-03-04 16:02:50|46737.5|46697.5|46766.8|46726.8|46766.8|46726.8|46737.5|46697.5|7
1646409780000|2022-03-04 16:03:00|46776.8|46736.8|46757.5|46717.5|46776.8|46736.8|46742.5|46702.5|13
1646409790000|2022-03-04 16:03:10|46757.4|46717.4|46757.4|46717.4|46776.8|46736.8|46756.8|46716.8|9
1646409800000|2022-03-04 16:03:20|46742.4|46702.4|46712.4|46672.4|46742.4|46702.4|46707.4|46667.4|11
1646409810000|2022-03-04 16:03:30|46708.1|46668.1|46736.8|46696.8|46736.8|46696.8|46696.8|46656.8|13
1646409820000|2022-03-04 16:03:40|46741.2|46701.2|46766.8|46726.8|46776.2|46736.2|46738.1|46698.1|5
1646409830000|2022-03-04 16:03:50|46772.4|46732.4|46778.1|46738.1|46786.8|46746.8|46766.8|46726.8|2
1646409840000|2022-03-04 16:04:00|46777.4|46737.4|46798.7|46758.7|46803.1|46763.1|46777.4|46737.4|6
1646409850000|2022-03-04 16:04:10|46798.1|46758.1|46778.1|46738.1|46803.1|46763.1|46758.7|46718.7|12
1646409860000|2022-03-04 16:04:20|46783.1|46743.1|46778.7|46738.7|46783.1|46743.1|46778.1|46738.1|0
1646409870000|2022-03-04 16:04:30|46778.1|46738.1|46763.1|46723.1|46778.7|46738.7|46763.1|46723.1|3
1646409880000|2022-03-04 16:04:40|46753.1|46713.1|46748.7|46708.7|46758.7|46718.7|46748.1|46708.1|6
1646409890000|2022-03-04 16:04:50|46748.1|46708.1|46748.1|46708.1|46748.1|46708.1|46748.1|46708.1|2
1646409900000|2022-03-04 16:05:00|46752.4|46712.4|46743.1|46703.1|46758.1|46718.1|46728.1|46688.1|15
1646409910000|2022-03-04 16:05:10|46756.8|46716.8|46763.7|46723.7|46763.7|46723.7|46756.8|46716.8|1
1646409920000|2022-03-04 16:05:20|46768.1|46728.1|46763.7|46723.7|46781.1|46741.1|46763.7|46723.7|15
1646409930000|2022-03-04 16:05:30|46763.1|46723.1|46777.4|46737.4|46782.4|46742.4|46747.4|46707.4|8
1646409940000|2022-03-04 16:05:40|46782.4|46742.4|46718.7|46678.7|46782.4|46742.4|46718.7|46678.7|12
1646409950000|2022-03-04 16:05:50|46718.1|46678.1|46743.1|46703.1|46743.1|46703.1|46717.4|46677.4|4
1646409960000|2022-03-04 16:06:00|46751.8|46711.8|46757.4|46717.4|46757.4|46717.4|46743.1|46703.1|27
1646409970000|2022-03-04 16:06:10|46752.4|46712.4|46747.4|46707.4|46752.4|46712.4|46747.4|46707.4|2
1646409980000|2022-03-04 16:06:20|46743.1|46703.1|46718.7|46678.7|46747.4|46707.4|46718.7|46678.7|11
1646409990000|2022-03-04 16:06:30|46718.1|46678.1|46727.4|46687.4|46728.1|46688.1|46713.1|46673.1|3
1646410000000|2022-03-04 16:06:40|46728.1|46688.1|46723.1|46683.1|46728.1|46688.1|46723.1|46683.1|0
1646410010000|2022-03-04 16:06:50|46717.4|46677.4|46728.1|46688.1|46728.1|46688.1|46717.4|46677.4|8
1646410020000|2022-03-04 16:07:00|46717.4|46677.4|46717.4|46677.4|46717.4|46677.4|46707.4|46667.4|4
1646410030000|2022-03-04 16:07:10|46713|46673|46708|46668|46717.4|46677.4|46707.4|46667.4|4
1646410040000|2022-03-04 16:07:20|46712.4|46672.4|46727.4|46687.4|46727.4|46687.4|46703|46663|8
1646410050000|2022-03-04 16:07:30|46717.4|46677.4|46718|46678|46718|46678|46717.4|46677.4|1
1646410060000|2022-03-04 16:07:40|46717.4|46677.4|46668|46628|46717.4|46677.4|46667.4|46627.4|6
1646410070000|2022-03-04 16:07:50|46670|46630|46687.4|46647.4|46687.4|46647.4|46670|46630|9
1646410080000|2022-03-04 16:08:00|46683|46643|46687.4|46647.4|46687.4|46647.4|46667.4|46627.4|5
1646410090000|2022-03-04 16:08:10|46691.8|46651.8|46698|46658|46708|46668|46688|46648|21
1646410100000|2022-03-04 16:08:20|46706.8|46666.8|46708|46668|46723|46683|46703|46663|22
1646410110000|2022-03-04 16:08:30|46708.7|46668.7|46708.7|46668.7|46713|46673|46698|46658|6
1646410120000|2022-03-04 16:08:40|46708|46668|46727.4|46687.4|46727.4|46687.4|46707.4|46667.4|6
1646410130000|2022-03-04 16:08:50|46723|46683|46727.4|46687.4|46727.4|46687.4|46717.4|46677.4|8
1646410140000|2022-03-04 16:09:00|46713|46673|46706.7|46666.7|46722.4|46682.4|46706.7|46666.7|10
1646410150000|2022-03-04 16:09:10|46701.7|46661.7|46706.7|46666.7|46706.7|46666.7|46701.7|46661.7|1
1646410160000|2022-03-04 16:09:20|46681.7|46641.7|46656.7|46616.7|46681.7|46641.7|46646.1|46606.1|6
1646410170000|2022-03-04 16:09:30|46665.5|46625.5|46676.1|46636.1|46676.1|46636.1|46665.5|46625.5|3
1646410180000|2022-03-04 16:09:40|46661.7|46621.7|46656.1|46616.1|46661.7|46621.7|46651.1|46611.1|10
1646410190000|2022-03-04 16:09:50|46651.7|46611.7|46656.1|46616.1|46656.1|46616.1|46646.1|46606.1|2
1646410200000|2022-03-04 16:10:00|46651.7|46611.7|46691.7|46651.7|46711.7|46671.7|46651.7|46611.7|32
1646410210000|2022-03-04 16:10:10|46687.4|46647.4|46686.1|46646.1|46687.4|46647.4|46681.7|46641.7|0
1646410220000|2022-03-04 16:10:20|46681.7|46641.7|46686.1|46646.1|46686.1|46646.1|46681.7|46641.7|3
1646410230000|2022-03-04 16:10:30|46686.7|46646.7|46686.1|46646.1|46696.1|46656.1|46686.1|46646.1|2
1646410240000|2022-03-04 16:10:40|46686.7|46646.7|46661.7|46621.7|46697.4|46657.4|46656.7|46616.7|8
1646410250000|2022-03-04 16:10:50|46666.1|46626.1|46656.1|46616.1|46666.1|46626.1|46631.7|46591.7|19
1646410260000|2022-03-04 16:11:00|46654.8|46614.8|46646.7|46606.7|46666.1|46626.1|46646.7|46606.7|7
1646410270000|2022-03-04 16:11:10|46636.7|46596.7|46636.7|46596.7|46636.7|46596.7|46626.7|46586.7|8
1646410280000|2022-03-04 16:11:20|46626.7|46586.7|46616.7|46576.7|46636.1|46596.1|46616.7|46576.7|7
1646410290000|2022-03-04 16:11:30|46607.4|46567.4|46606.1|46566.1|46607.4|46567.4|46606.1|46566.1|2
1646410300000|2022-03-04 16:11:40|46616.1|46576.1|46611.1|46571.1|46621.7|46581.7|46611.1|46571.1|5
1646410310000|2022-03-04 16:11:50|46616.7|46576.7|46616.7|46576.7|46616.7|46576.7|46616.7|46576.7|3
1646410320000|2022-03-04 16:12:00|46621.7|46581.7|46616.7|46576.7|46635.4|46595.4|46616.1|46576.1|7
1646410330000|2022-03-04 16:12:10|46612.4|46572.4|46601.7|46561.7|46616.7|46576.7|46597.4|46557.4|4
1646410340000|2022-03-04 16:12:20|46596.7|46556.7|46611.7|46571.7|46616.1|46576.1|46596.7|46556.7|1
1646410350000|2022-03-04 16:12:30|46616.1|46576.1|46617.4|46577.4|46630.4|46590.4|46602.4|46562.4|10
1646410360000|2022-03-04 16:12:40|46621.7|46581.7|46617.4|46577.4|46621.7|46581.7|46617.4|46577.4|3
1646410370000|2022-03-04 16:12:50|46616.7|46576.7|46617.4|46577.4|46617.4|46577.4|46616.7|46576.7|3
1646410380000|2022-03-04 16:13:00|46606.7|46566.7|46606.7|46566.7|46611.1|46571.1|46601.7|46561.7|10
1646410390000|2022-03-04 16:13:10|46606.1|46566.1|46601.7|46561.7|46611.1|46571.1|46591.7|46551.7|11
1646410400000|2022-03-04 16:13:20|46587.3|46547.3|46596.7|46556.7|46596.7|46556.7|46586.7|46546.7|4
1646410410000|2022-03-04 16:13:30|46601.7|46561.7|46601.7|46561.7|46601.7|46561.7|46596.1|46556.1|3
1646410420000|2022-03-04 16:13:40|46606.1|46566.1|46606.1|46566.1|46611.7|46571.7|46601.7|46561.7|15
1646410430000|2022-03-04 16:13:50|46601.7|46561.7|46601.7|46561.7|46601.7|46561.7|46601.7|46561.7|1
1646410440000|2022-03-04 16:14:00|46587.3|46547.3|46616.7|46576.7|46616.7|46576.7|46587.3|46547.3|27
1646410450000|2022-03-04 16:14:10|46615.4|46575.4|46616.1|46576.1|46620.4|46580.4|46611.7|46571.7|2
1646410460000|2022-03-04 16:14:20|46611.7|46571.7|46607.3|46567.3|46611.7|46571.7|46601.7|46561.7|7
1646410470000|2022-03-04 16:14:30|46606.1|46566.1|46606.7|46566.7|46611.1|46571.1|46601.7|46561.7|11
1646410480000|2022-03-04 16:14:40|46606.1|46566.1|46606.1|46566.1|46606.1|46566.1|46606.1|46566.1|2
1646410490000|2022-03-04 16:14:50|46606.7|46566.7|46611.7|46571.7|46611.7|46571.7|46606.7|46566.7|1
1646410500000|2022-03-04 16:15:00|46607.3|46567.3|46601.7|46561.7|46607.3|46567.3|46601.7|46561.7|4
1646410510000|2022-03-04 16:15:10|46606.7|46566.7|46596.7|46556.7|46611.7|46571.7|46596.7|46556.7|6
1646410520000|2022-03-04 16:15:20|46597.3|46557.3|46597.3|46557.3|46597.3|46557.3|46586.7|46546.7|14
1646410530000|2022-03-04 16:15:30|46593|46553|46588|46548|46593|46553|46587.3|46547.3|3
1646410540000|2022-03-04 16:15:40|46587.3|46547.3|46572.3|46532.3|46587.3|46547.3|46572.3|46532.3|11
1646410550000|2022-03-04 16:15:50|46576.7|46536.7|46577.3|46537.3|46577.3|46537.3|46571.7|46531.7|12
1646410560000|2022-03-04 16:16:00|||||||||1
1646410570000|2022-03-04 16:16:10|46573|46533|46593|46553|46593|46553|46573|46533|102
1646410580000|2022-03-04 16:16:20|46588.6|46548.6|46591.7|46551.7|46597.3|46557.3|46588|46548|3
1646410590000|2022-03-04 16:16:30|46586.7|46546.7|46586.7|46546.7|46587.3|46547.3|46586.7|46546.7|4
1646410600000|2022-03-04 16:16:40|46577.3|46537.3|46566.7|46526.7|46577.3|46537.3|46566.7|46526.7|2
1646410610000|2022-03-04 16:16:50|46562.3|46522.3|46577.3|46537.3|46577.3|46537.3|46562.3|46522.3|8
1646410620000|2022-03-04 16:17:00|46576.7|46536.7|46602.9|46562.9|46607.3|46567.3|46576.7|46536.7|4
1646410630000|2022-03-04 16:17:10|46597.9|46557.9|46612.9|46572.9|46616.7|46576.7|46597.3|46557.3|9
1646410640000|2022-03-04 16:17:20|46608.6|46568.6|46627.3|46587.3|46627.3|46587.3|46607.3|46567.3|6
1646410650000|2022-03-04 16:17:30|46626.7|46586.7|46588.6|46548.6|46626.7|46586.7|46588.6|46548.6|16
1646410660000|2022-03-04 16:17:40|46616|46576|46608.6|46568.6|46617.3|46577.3|46608.6|46568.6|7
1646410670000|2022-03-04 16:17:50|46607.3|46567.3|46617.9|46577.9|46617.9|46577.9|46607.3|46567.3|8
1646410680000|2022-03-04 16:18:00|46627.3|46587.3|46638.6|46598.6|46638.6|46598.6|46627.3|46587.3|3
1646410690000|2022-03-04 16:18:10|46627.3|46587.3|46609.2|46569.2|46631.7|46591.7|46609.2|46569.2|30
1646410700000|2022-03-04 16:18:20|46589.9|46549.9|46574.2|46534.2|46608.6|46568.6|46574.2|46534.2|18
1646410710000|2022-03-04 16:18:30|46568.6|46528.6|46588.6|46548.6|46588.6|46548.6|46568.6|46528.6|26
1646410720000|2022-03-04 16:18:40|46584.2|46544.2|46593.6|46553.6|46593.6|46553.6|46584.2|46544.2|0
1646410730000|2022-03-04 16:18:50|46588.6|46548.6|46588.6|46548.6|46588.6|46548.6|46568.6|46528.6|8
1646410740000|2022-03-04 16:19:00|46592.9|46552.9|46598.6|46558.6|46598.6|46558.6|46592.9|46552.9|17
1646410750000|2022-03-04 16:19:10|46589.2|46549.2|46598.6|46558.6|46598.6|46558.6|46578.6|46538.6|10
1646410760000|2022-03-04 16:19:20|46592.9|46552.9|46578.6|46538.6|46598.6|46558.6|46578.6|46538.6|12
1646410770000|2022-03-04 16:19:30|46583.6|46543.6|46558.6|46518.6|46598.6|46558.6|46548.6|46508.6|15
1646410780000|2022-03-04 16:19:40|46559.2|46519.2|46568.6|46528.6|46568.6|46528.6|46549.2|46509.2|12
1646410790000|2022-03-04 16:19:50|46578.6|46538.6|46568.6|46528.6|46578.6|46538.6|46568.6|46528.6|2
1646410800000|2022-03-04 16:20:00|46572.9|46532.9|46578.6|46538.6|46578.6|46538.6|46568.6|46528.6|9
1646410810000|2022-03-04 16:20:10|46588.6|46548.6|46579.2|46539.2|46593.6|46553.6|46579.2|46539.2|4
1646410820000|2022-03-04 16:20:20|46569.2|46529.2|46578.6|46538.6|46578.6|46538.6|46569.2|46529.2|4
1646410830000|2022-03-04 16:20:30|46569.2|46529.2|46569.2|46529.2|46574.2|46534.2|46559.8|46519.8|23
1646410840000|2022-03-04 16:20:40|46578.6|46538.6|46578.6|46538.6|46588.6|46548.6|46578.6|46538.6|11
1646410850000|2022-03-04 16:20:50|46574.2|46534.2|46562.9|46522.9|46577.9|46537.9|46558.6|46518.6|4
1646410860000|2022-03-04 16:21:00|46572.9|46532.9|46578.5|46538.5|46578.5|46538.5|46562.9|46522.9|5
1646410870000|2022-03-04 16:21:10|46565.5|46525.5|46577.9|46537.9|46588.5|46548.5|46565.5|46525.5|13
1646410880000|2022-03-04 16:21:20|46578.5|46538.5|46597.9|46557.9|46597.9|46557.9|46577.9|46537.9|7
1646410890000|2022-03-04 16:21:30|46597.3|46557.3|46597.3|46557.3|46597.3|46557.3|46597.3|46557.3|2
1646410900000|2022-03-04 16:21:40|46597.9|46557.9|46637.3|46597.3|46637.3|46597.3|46597.3|46557.3|3
1646410910000|2022-03-04 16:21:50|46632.9|46592.9|46627.9|46587.9|46632.9|46592.9|46622.9|46582.9|1
1646410920000|2022-03-04 16:22:00|46628.5|46588.5|46628.5|46588.5|46637.3|46597.3|46627.9|46587.9|4
1646410930000|2022-03-04 16:22:10|46627.3|46587.3|46618.5|46578.5|46627.3|46587.3|46617.9|46577.9|1
1646410940000|2022-03-04 16:22:20|46619.2|46579.2|46647.9|46607.9|46652.9|46612.9|46619.2|46579.2|4
1646410950000|2022-03-04 16:22:30|46648.5|46608.5|46658.5|46618.5|46668.5|46628.5|46647.9|46607.9|1
1646410960000|2022-03-04 16:22:40|46659.2|46619.2|46657.9|46617.9|46659.2|46619.2|46657.9|46617.9|0
1646410970000|2022-03-04 16:22:50|46658.5|46618.5|46652.9|46612.9|46658.5|46618.5|46652.9|46612.9|2
1646410980000|2022-03-04 16:23:00|46657.2|46617.2|46672.2|46632.2|46672.2|46632.2|46652.9|46612.9|10
1646410990000|2022-03-04 16:23:10|46672.9|46632.9|46687.9|46647.9|46687.9|46647.9|46672.9|46632.9|1
1646411000000|2022-03-04 16:23:20|46677.2|46637.2|46682.9|46642.9|46682.9|46642.9|46673.5|46633.5|3
1646411010000|2022-03-04 16:23:30|46687.2|46647.2|46687.9|46647.9|46687.9|46647.9|46687.2|46647.2|1
1646411020000|2022-03-04 16:23:40|46674.2|46634.2|46687.9|46647.9|46687.9|46647.9|46672.9|46632.9|3
1646411030000|2022-03-04 16:23:50|46692.2|46652.2|46672.9|46632.9|46692.2|46652.2|46672.9|46632.9|1
1646411040000|2022-03-04 16:24:00|46664.2|46624.2|46653.5|46613.5|46664.2|46624.2|46653.5|46613.5|6
1646411050000|2022-03-04 16:24:10|46652.9|46612.9|46642.9|46602.9|46652.9|46612.9|46642.9|46602.9|4
1646411060000|2022-03-04 16:24:20|46638.5|46598.5|46638.5|46598.5|46638.5|46598.5|46638.5|46598.5|5
1646411070000|2022-03-04 16:24:30|46633.5|46593.5|46647.9|46607.9|46648.5|46608.5|46633.5|46593.5|9
1646411080000|2022-03-04 16:24:40|46642.9|46602.9|46637.9|46597.9|46642.9|46602.9|46632.9|46592.9|4
1646411090000|2022-03-04 16:24:50|46642.2|46602.2|46632.9|46592.9|46642.2|46602.2|46632.9|46592.9|2
1646411100000|2022-03-04 16:25:00|46624.2|46584.2|46627.9|46587.9|46628.5|46588.5|46622.9|46582.9|18
1646411110000|2022-03-04 16:25:10|46623.5|46583.5|46602.9|46562.9|46623.5|46583.5|46582.9|46542.9|25
1646411120000|2022-03-04 16:25:20|46597.9|46557.9|46587.9|46547.9|46597.9|46557.9|46577.9|46537.9|11
1646411130000|2022-03-04 16:25:30|46592.9|46552.9|46592.9|46552.9|46592.9|46552.9|46567.9|46527.9|13
1646411140000|2022-03-04 16:25:40|46597.9|46557.9|46587.9|46547.9|46597.9|46557.9|46582.9|46542.9|18
1646411150000|2022-03-04 16:25:50|46572.9|46532.9|46577.9|46537.9|46577.9|46537.9|46572.9|46532.9|6
1646411160000|2022-03-04 16:26:00|46582.9|46542.9|46587.9|46547.9|46587.9|46547.9|46572.9|46532.9|6
1646411170000|2022-03-04 16:26:10|46582.9|46542.9|46587.9|46547.9|46592.9|46552.9|46582.9|46542.9|22
1646411180000|2022-03-04 16:26:20|46592.9|46552.9|46587.9|46547.9|46592.9|46552.9|46587.9|46547.9|3
1646411190000|2022-03-04 16:26:30|46583.5|46543.5|46587.9|46547.9|46587.9|46547.9|46583.5|46543.5|2
1646411200000|2022-03-04 16:26:40|46577.9|46537.9|46563.5|46523.5|46577.9|46537.9|46562.9|46522.9|7
1646411210000|2022-03-04 16:26:50|46562.8|46522.8|46557.8|46517.8|46562.8|46522.8|46554.1|46514.1|5
1646411220000|2022-03-04 16:27:00|46547.8|46507.8|46568.5|46528.5|46568.5|46528.5|46547.8|46507.8|10
1646411230000|2022-03-04 16:27:10|46567.8|46527.8|46557.8|46517.8|46568.5|46528.5|46557.8|46517.8|5
1646411240000|2022-03-04 16:27:20|46554.1|46514.1|46538.5|46498.5|46554.1|46514.1|46538.5|46498.5|2
1646411250000|2022-03-04 16:27:30|46547.8|46507.8|46548.5|46508.5|46548.5|46508.5|46547.8|46507.8|1
1646411260000|2022-03-04 16:27:40|46547.8|46507.8|46538.5|46498.5|46548.5|46508.5|46538.5|46498.5|3
1646411270000|2022-03-04 16:27:50|46537.2|46497.2|46537.8|46497.8|46538.5|46498.5|46523.5|46483.5|6
1646411280000|2022-03-04 16:28:00|46538.5|46498.5|46532.8|46492.8|46542.8|46502.8|46532.8|46492.8|6
1646411290000|2022-03-04 16:28:10|46532.2|46492.2|46478.5|46438.5|46532.8|46492.8|46478.5|46438.5|17
1646411300000|2022-03-04 16:28:20|46482.8|46442.8|46488.5|46448.5|46488.5|46448.5|46482.8|46442.8|6
1646411310000|2022-03-04 16:28:30|46493.5|46453.5|46488.5|46448.5|46493.5|46453.5|46488.5|46448.5|9
1646411320000|2022-03-04 16:28:40|46484.1|46444.1|46512.8|46472.8|46512.8|46472.8|46482.8|46442.8|6
1646411330000|2022-03-04 16:28:50|46517.2|46477.2|46517.8|46477.8|46522.2|46482.2|46512.8|46472.8|5
1646411340000|2022-03-04 16:29:00|46517.2|46477.2|46522.8|46482.8|46522.8|46482.8|46517.2|46477.2|1
1646411350000|2022-03-04 16:29:10|46523.5|46483.5|46517.2|46477.2|46523.5|46483.5|46517.2|46477.2|6
1646411360000|2022-03-04 16:29:20|46488.5|46448.5|46478.5|46438.5|46488.5|46448.5|46478.5|46438.5|7
1646411370000|2022-03-04 16:29:30|46477.2|46437.2|46439.7|46399.7|46478.5|46438.5|46439.1|46399.1|80
1646411380000|2022-03-04 16:29:40|46440.4|46400.4|46484.1|46444.1|46484.1|46444.1|46440.4|46400.4|15
1646411390000|2022-03-04 16:29:50|46499.1|46459.1|46459.7|46419.7|46499.1|46459.1|46449.1|46409.1|16
1646411400000|2022-03-04 16:30:00|46469.7|46429.7|46498.5|46458.5|46498.5|46458.5|46464.1|46424.1|5
1646411410000|2022-03-04 16:30:10|46499.1|46459.1|46489.1|46449.1|46499.1|46459.1|46474.1|46434.1|15
1646411420000|2022-03-04 16:30:20|46493.5|46453.5|46498.5|46458.5|46498.5|46458.5|46478.5|46438.5|6
1646411430000|2022-03-04 16:30:30|46494.1|46454.1|46489.1|46449.1|46499.1|46459.1|46489.1|46449.1|3
1646411440000|2022-03-04 16:30:40|46484|46444|46431|46391|46484|46444|46386|46346|23
1646411450000|2022-03-04 16:30:50|46429.7|46389.7|46421|46381|46430.4|46390.4|46420.4|46380.4|5
1646411460000|2022-03-04 16:31:00|46421.7|46381.7|46420.4|46380.4|46435.4|46395.4|46411|46371|8
1646411470000|2022-03-04 16:31:10|46416|46376|46395.4|46355.4|46421|46381|46391|46351|27
1646411480000|2022-03-04 16:31:20|46404.1|46364.1|46399.7|46359.7|46404.7|46364.7|46394.7|46354.7|6
1646411490000|2022-03-04 16:31:30|46409.1|46369.1|46428.4|46388.4|46429.1|46389.1|46409.1|46369.1|10
1646411500000|2022-03-04 16:31:40|46429.7|46389.7|46459.1|46419.1|46459.1|46419.1|46429.7|46389.7|1
1646411510000|2022-03-04 16:31:50|46459.7|46419.7|46458.4|46418.4|46469.1|46429.1|46458.4|46418.4|3
1646411520000|2022-03-04 16:32:00|46467.8|46427.8|46454.1|46414.1|46469.1|46429.1|46449.1|46409.1|11
1646411530000|2022-03-04 16:32:10|46454.7|46414.7|46459.1|46419.1|46463.4|46423.4|46454.7|46414.7|2
1646411540000|2022-03-04 16:32:20|46424.7|46384.7|46434.1|46394.1|46439.1|46399.1|46424.7|46384.7|2
1646411550000|2022-03-04 16:32:30|46439.1|46399.1|46449.7|46409.7|46464.1|46424.1|46439.1|46399.1|10
1646411560000|2022-03-04 16:32:40|46459.7|46419.7|46475.4|46435.4|46475.4|46435.4|46455.4|46415.4|6
1646411570000|2022-03-04 16:32:50|46479.7|46439.7|46484.7|46444.7|46485.4|46445.4|46479.7|46439.7|4
1646411580000|2022-03-04 16:33:00|46485.4|46445.4|46489.7|46449.7|46504.1|46464.1|46484.7|46444.7|3
1646411590000|2022-03-04 16:33:10|46499.7|46459.7|46489.7|46449.7|46499.7|46459.7|46489.7|46449.7|1
1646411600000|2022-03-04 16:33:20|46498.4|46458.4|46484.1|46444.1|46498.4|46458.4|46484.1|46444.1|5
1646411610000|2022-03-04 16:33:30|46479.1|46439.1|46479.1|46439.1|46479.1|46439.1|46479.1|46439.1|2
1646411620000|2022-03-04 16:33:40|46469.1|46429.1|46454.1|46414.1|46469.1|46429.1|46454.1|46414.1|3
1646411630000|2022-03-04 16:33:50|46454.7|46414.7|46449.1|46409.1|46454.7|46414.7|46449.1|46409.1|0
1646411640000|2022-03-04 16:34:00|46464.1|46424.1|46464.1|46424.1|46479.1|46439.1|46464.1|46424.1|7
1646411650000|2022-03-04 16:34:10|46468.4|46428.4|46468.4|46428.4|46468.4|46428.4|46468.4|46428.4|1
1646411660000|2022-03-04 16:34:20|46458.4|46418.4|46459.1|46419.1|46464.1|46424.1|46439.1|46399.1|8
1646411670000|2022-03-04 16:34:30|46458.4|46418.4|46468.4|46428.4|46468.4|46428.4|46458.4|46418.4|0
1646411680000|2022-03-04 16:34:40|46458.4|46418.4|46458.4|46418.4|46459.1|46419.1|46458.4|46418.4|4
1646411690000|2022-03-04 16:34:50|46459.1|46419.1|46449.1|46409.1|46459.1|46419.1|46448.4|46408.4|7
1646411700000|2022-03-04 16:35:00|46449|46409|46457.1|46417.1|46458.4|46418.4|46439|46399|38
1646411710000|2022-03-04 16:35:10|46462.8|46422.8|46458.4|46418.4|46462.8|46422.8|46458.4|46418.4|3
1646411720000|2022-03-04 16:35:20|46467.1|46427.1|46466.5|46426.5|46476.5|46436.5|46465.8|46425.8|31
1646411730000|2022-03-04 16:35:30|46467.1|46427.1|46484.6|46444.6|46485.2|46445.2|46467.1|46427.1|91
1646411740000|2022-03-04 16:35:40|46498.9|46458.9|46514.6|46474.6|46514.6|46474.6|46494.6|46454.6|7
1646411750000|2022-03-04 16:35:50|46524.6|46484.6|46483.9|46443.9|46524.6|46484.6|46474.6|46434.6|6
1646411760000|2022-03-04 16:36:00|46503.9|46463.9|46504.5|46464.5|46514.5|46474.5|46498.9|46458.9|16
1646411770000|2022-03-04 16:36:10|46509.5|46469.5|46514.5|46474.5|46518.9|46478.9|46509.5|46469.5|11
1646411780000|2022-03-04 16:36:20|46495.8|46455.8|46524.5|46484.5|46525.2|46485.2|46495.2|46455.2|5
1646411790000|2022-03-04 16:36:30|46514.5|46474.5|46509.5|46469.5|46515.2|46475.2|46509.5|46469.5|6
1646411800000|2022-03-04 16:36:40|46505.2|46465.2|46516.5|46476.5|46516.5|46476.5|46500.2|46460.2|0
1646411810000|2022-03-04 16:36:50|46505.8|46465.8|46515.8|46475.8|46520.8|46480.8|46505.8|46465.8|1
1646411820000|2022-03-04 16:37:00|46515.2|46475.2|46515.2|46475.2|46525.8|46485.8|46515.2|46475.2|7
1646411830000|2022-03-04 16:37:10|46545.8|46505.8|46536.5|46496.5|46550.8|46510.8|46532.1|46492.1|16
1646411840000|2022-03-04 16:37:20|46535.8|46495.8|46516.5|46476.5|46536.5|46496.5|46516.5|46476.5|5
1646411850000|2022-03-04 16:37:30|46515.8|46475.8|46515.8|46475.8|46515.8|46475.8|46515.8|46475.8|0
1646411860000|2022-03-04 16:37:40|46510.8|46470.8|46514.5|46474.5|46514.5|46474.5|46510.2|46470.2|10
1646411870000|2022-03-04 16:37:50|46520.2|46480.2|46515.2|46475.2|46520.2|46480.2|46514.5|46474.5|1
1646411880000|2022-03-04 16:38:00|46533.2|46493.2|46543.2|46503.2|46543.2|46503.2|46533.2|46493.2|41
1646411890000|2022-03-04 16:38:10|46542.6|46502.6|46538.9|46498.9|46542.6|46502.6|46533.9|46493.9|3
1646411900000|2022-03-04 16:38:20|46524.5|46484.5|46538.2|46498.2|46538.2|46498.2|46523.9|46483.9|4
1646411910000|2022-03-04 16:38:30|46538.9|46498.9|46528.9|46488.9|46543.2|46503.2|46528.9|46488.9|3
1646411920000|2022-03-04 16:38:40|46533.2|46493.2|46533.2|46493.2|46533.2|46493.2|46533.2|46493.2|3
1646411930000|2022-03-04 16:38:50|46537.6|46497.6|46548.9|46508.9|46548.9|46508.9|46537.6|46497.6|75
1646411940000|2022-03-04 16:39:00|46514.5|46474.5|46513.2|46473.2|46518.2|46478.2|46504.5|46464.5|23
1646411950000|2022-03-04 16:39:10|46527.6|46487.6|46543.9|46503.9|46548.9|46508.9|46525.2|46485.2|5
1646411960000|2022-03-04 16:39:20|46543.2|46503.2|46549.5|46509.5|46549.5|46509.5|46543.2|46503.2|8
1646411970000|2022-03-04 16:39:30|46545.2|46505.2|46543.2|46503.2|46545.2|46505.2|46534.5|46494.5|6
1646411980000|2022-03-04 16:39:40|46538.9|46498.9|46518.2|46478.2|46538.9|46498.9|46513.2|46473.2|1
1646411990000|2022-03-04 16:39:50|46523.2|46483.2|46448.2|46408.2|46523.2|46483.2|46443.9|46403.9|37
1646412000000|2022-03-04 16:40:00|46443.9|46403.9|46471.9|46431.9|46473.2|46433.2|46438.9|46398.9|62
1646412010000|2022-03-04 16:40:10|46481.9|46441.9|46462.6|46422.6|46481.9|46441.9|46462.6|46422.6|8
1646412020000|2022-03-04 16:40:20|46463.2|46423.2|46440.7|46400.7|46467.6|46427.6|46440.7|46400.7|13
1646412030000|2022-03-04 16:40:30|46449.4|46409.4|46460|46420|46460|46420|46431.3|46391.3|11
1646412040000|2022-03-04 16:40:40|46459.4|46419.4|46449.4|46409.4|46460.7|46420.7|46449.4|46409.4|7
1646412050000|2022-03-04 16:40:50|46455|46415|46327.6|46287.6|46455|46415|46323.2|46283.2|24
1646412060000|2022-03-04 16:41:00|46328.2|46288.2|46310.1|46270.1|46358.9|46318.9|46295.8|46255.8|47
1646412070000|2022-03-04 16:41:10|46325.1|46285.1|46315.8|46275.8|46340.1|46300.1|46315.8|46275.8|20
1646412080000|2022-03-04 16:41:20|46315.1|46275.1|46340.8|46300.8|46353.9|46313.9|46314.5|46274.5|7
1646412090000|2022-03-04 16:41:30|46391.3|46311.3|46373.8|46333.8|46391.3|46348.9|46364.5|46311.3|66
1646412100000|2022-03-04 16:41:40|46369.5|46329.5|46394.5|46354.5|46394.5|46354.5|46369.5|46329.5|5
1646412110000|2022-03-04 16:41:50|46398.8|46358.8|46364.5|46324.5|46398.8|46358.8|46364.5|46324.5|8
1646412120000|2022-03-04 16:42:00|46363.8|46323.8|46361.4|46321.4|46384.5|46344.5|46359.5|46319.5|5
1646412130000|2022-03-04 16:42:10|46364.5|46324.5|46363.8|46323.8|46374.5|46334.5|46363.2|46323.2|3
1646412140000|2022-03-04 16:42:20|46364.5|46324.5|46320.1|46280.1|46369.5|46329.5|46320.1|46280.1|12
1646412150000|2022-03-04 16:42:30|46315.1|46275.1|46313.8|46273.8|46315.1|46275.1|46304.5|46264.5|6
1646412160000|2022-03-04 16:42:40|46309.5|46269.5|46359.5|46319.5|46368.8|46328.8|46309.5|46269.5|12
1646412170000|2022-03-04 16:42:50|46364.5|46324.5|46295.1|46255.1|46365.1|46325.1|46285.1|46245.1|12
1646412180000|2022-03-04 16:43:00|46294.5|46254.5|46256.4|46216.4|46294.5|46254.5|46233.8|46193.8|15
1646412190000|2022-03-04 16:43:10|46251.4|46211.4|46257|46217|46257|46217|46242.7|46202.7|50
1646412200000|2022-03-04 16:43:20|46252|46212|46217.7|46177.7|46256.4|46216.4|46213.3|46173.3|8
1646412210000|2022-03-04 16:43:30|46218.3|46178.3|46148.3|46108.3|46218.3|46178.3|46132.7|46092.7|17
1646412220000|2022-03-04 16:43:40|46142.7|46102.7|46167|46127|46167|46127|46142.7|46102.7|9
1646412230000|2022-03-04 16:43:50|46162.7|46122.7|46267|46227|46267|46227|46162.7|46122.7|29
1646412240000|2022-03-04 16:44:00|46262.7|46222.7|46271.4|46231.4|46287|46247|46257|46217|15
1646412250000|2022-03-04 16:44:10|46272|46232|46272|46232|46277|46237|46266.4|46226.4|19
1646412260000|2022-03-04 16:44:20|46263.3|46223.3|46267.7|46227.7|46267.7|46227.7|46252.7|46212.7|7
1646412270000|2022-03-04 16:44:30|46262.7|46222.7|46288.3|46248.3|46288.3|46248.3|46257.7|46217.7|8
1646412280000|2022-03-04 16:44:40|46273.3|46233.3|46272.7|46232.7|46273.3|46233.3|46267.7|46227.7|5
1646412290000|2022-03-04 16:44:50|46267.7|46227.7|46263.3|46223.3|46267.7|46227.7|46248.3|46208.3|3
1646412300000|2022-03-04 16:45:00|46257.7|46217.7|46258.3|46218.3|46267.7|46227.7|46248.3|46208.3|5
1646412310000|2022-03-04 16:45:10|46253.9|46213.9|46238.3|46198.3|46253.9|46213.9|46223.3|46183.3|12
1646412320000|2022-03-04 16:45:20|46257.7|46217.7|46238.3|46198.3|46257.7|46217.7|46223.3|46183.3|11
1646412330000|2022-03-04 16:45:30|46242.7|46202.7|46208.9|46168.9|46243.3|46203.3|46208.9|46168.9|5
1646412340000|2022-03-04 16:45:40|46213.9|46173.9|46198.9|46158.9|46223.9|46183.9|46198.9|46158.9|3
1646412350000|2022-03-04 16:45:50|46198.3|46158.3|46190.2|46150.2|46203.9|46163.9|46188.9|46148.9|27
1646412360000|2022-03-04 16:46:00|46188.9|46148.9|46203.9|46163.9|46203.9|46163.9|46179.6|46139.6|8
1646412370000|2022-03-04 16:46:10|46199.6|46159.6|46238.3|46198.3|46242.7|46202.7|46198.9|46158.9|17
1646412380000|2022-03-04 16:46:20|46237.7|46197.7|46218.3|46178.3|46242|46202|46203.9|46163.9|10
1646412390000|2022-03-04 16:46:30|46218.9|46178.9|46238.9|46198.9|46238.9|46198.9|46218.3|46178.3|5
1646412400000|2022-03-04 16:46:40|46238.3|46198.3|46263.9|46223.9|46263.9|46223.9|46238.3|46198.3|7
1646412410000|2022-03-04 16:46:50|46273.3|46233.3|46277|46237|46277|46237|46258.3|46218.3|12
1646412420000|2022-03-04 16:47:00|46267.6|46227.6|46257.6|46217.6|46272.6|46232.6|46257.6|46217.6|11
1646412430000|2022-03-04 16:47:10|46248.9|46208.9|46202|46162|46248.9|46208.9|46202|46162|10
1646412440000|2022-03-04 16:47:20|46206.4|46166.4|46177|46137|46222|46182|46177|46137|8
1646412450000|2022-03-04 16:47:30|46152|46112|46142.6|46102.6|46152|46112|46137|46097|11
1646412460000|2022-03-04 16:47:40|46142|46102|46122|46082|46142.6|46102.6|46122|46082|10
1646412470000|2022-03-04 16:47:50|46112.6|46072.6|46107|46067|46112.6|46072.6|46102.6|46062.6|2
1646412480000|2022-03-04 16:48:00|46093.9|46053.9|46057.6|46017.6|46097.6|46057.6|46052|46012|30
1646412490000|2022-03-04 16:48:10|46052.6|46012.6|46067.6|46027.6|46067.6|46027.6|46038.3|45998.3|31
1646412500000|2022-03-04 16:48:20|46068.3|46028.3|46027.6|45987.6|46068.3|46028.3|46027.6|45987.6|30
1646412510000|2022-03-04 16:48:30|46027|45987|46037|45997|46037.6|45997.6|46017|45977|30
1646412520000|2022-03-04 16:48:40|46056.3|46016.3|46052.6|46012.6|46067|46027|46047.6|46007.6|16
1646412530000|2022-03-04 16:48:50|46048.3|46008.3|46068.3|46028.3|46072.6|46032.6|46047.6|46007.6|6
1646412540000|2022-03-04 16:49:00|46077.6|46037.6|46070.2|46030.2|46078.3|46038.3|46062.6|46022.6|31
1646412550000|2022-03-04 16:49:10|46059.6|46019.6|46020.2|45980.2|46069.6|46029.6|46009.5|45969.5|29
1646412560000|2022-03-04 16:49:20|46039.5|45999.5|46010.8|45970.8|46039.5|45999.5|46010.2|45970.2|9
1646412570000|2022-03-04 16:49:30|46010.2|45970.2|45954.5|45914.5|46010.2|45970.2|45949.5|45909.5|44
1646412580000|2022-03-04 16:49:40|45950.2|45910.2|45854|45814|45950.2|45910.2|45841.5|45801.5|205
1646412590000|2022-03-04 16:49:50|45854.7|45814.7|45737.2|45697.2|45854.7|45814.7|45712.9|45672.9|66
1646412600000|2022-03-04 16:50:00|45733.5|45693.5|45643|45603|45733.5|45693.5|45598.7|45558.7|132
1646412610000|2022-03-04 16:50:10|45643.7|45603.7|45654.3|45614.3|45672.4|45632.4|45608.7|45568.7|77
1646412620000|2022-03-04 16:50:20|45645|45605|45547.5|45507.5|45651.1|45611.1|45547.5|45507.5|108
1646412630000|2022-03-04 16:50:30|45551.2|45511.2|45546.2|45506.2|45556.2|45516.2|45491.9|45451.9|109
1646412640000|2022-03-04 16:50:40|45539.9|45499.9|45544.3|45504.3|45550.6|45510.6|45527.5|45487.5|10
1646412650000|2022-03-04 16:50:50|45544.9|45504.9|45516.9|45476.9|45594.3|45554.3|45516.9|45476.9|38
1646412660000|2022-03-04 16:51:00|45502.5|45462.5|45526.9|45486.9|45546.9|45506.9|45431.2|45391.2|110
1646412670000|2022-03-04 16:51:10|45521.9|45481.9|45541.9|45501.9|45541.9|45501.9|45486.9|45446.9|33
1646412680000|2022-03-04 16:51:20|45537.5|45497.5|45506.9|45466.9|45537.5|45497.5|45486.2|45446.2|27
1646412690000|2022-03-04 16:51:30|45507.5|45467.5|45602.5|45562.5|45612.5|45572.5|45492.5|45452.5|33
1646412700000|2022-03-04 16:51:40|45597.5|45557.5|45647.5|45607.5|45647.5|45607.5|45537.5|45497.5|51
1646412710000|2022-03-04 16:51:50|45652.5|45612.5|45684.9|45644.9|45724.9|45684.9|45616.2|45576.2|86
1646412720000|2022-03-04 16:52:00|45694.9|45654.9|45703.7|45663.7|45713|45673|45675.6|45635.6|32
1646412730000|2022-03-04 16:52:10|45694.9|45654.9|45744.3|45704.3|45783.7|45743.7|45694.9|45654.9|28
1646412740000|2022-03-04 16:52:20|45735.6|45695.6|45774.3|45734.3|45793|45753|45729.3|45689.3|14
1646412750000|2022-03-04 16:52:30|45768.6|45728.6|45761.2|45721.2|45796.2|45756.2|45761.2|45721.2|10
1646412760000|2022-03-04 16:52:40|45760.6|45720.6|45823.6|45783.6|45823.6|45783.6|45755.6|45715.6|16
1646412770000|2022-03-04 16:52:50|45824.3|45784.3|45766.2|45726.2|45824.3|45784.3|45761.9|45721.9|8
1646412780000|2022-03-04 16:53:00|45770.6|45730.6|45779.9|45739.9|45779.9|45739.9|45705.6|45665.6|19
1646412790000|2022-03-04 16:53:10|45765.6|45725.6|45774.3|45734.3|45789.9|45749.9|45750.6|45710.6|17
1646412800000|2022-03-04 16:53:20|45779.9|45739.9|45711.2|45671.2|45779.9|45739.9|45705.6|45665.6|9
1646412810000|2022-03-04 16:53:30|45705.6|45665.6|45671.9|45631.9|45706.9|45666.9|45666.9|45626.9|33
1646412820000|2022-03-04 16:53:40|45676.9|45636.9|45705.6|45665.6|45726.9|45686.9|45676.9|45636.9|13
1646412830000|2022-03-04 16:53:50|45704.9|45664.9|45674.9|45634.9|45714.3|45674.3|45674.9|45634.9|16
1646412840000|2022-03-04 16:54:00|45655.6|45615.6|45615.6|45575.6|45655.6|45615.6|45602.5|45562.5|16
1646412850000|2022-03-04 16:54:10|45614.3|45574.3|45614.3|45574.3|45634.3|45594.3|45569.9|45529.9|16
1646412860000|2022-03-04 16:54:20|45614.9|45574.9|45488.1|45448.1|45614.9|45574.9|45487.5|45447.5|55
1646412870000|2022-03-04 16:54:30|45487.5|45447.5|45489.4|45449.4|45515.1|45475.1|45487.5|45447.5|40
1646412880000|2022-03-04 16:54:40|45483.8|45443.8|45469.4|45429.4|45493.8|45453.8|45449.4|45409.4|30
1646412890000|2022-03-04 16:54:50|45465.1|45425.1|45454.4|45414.4|45465.1|45425.1|45433.8|45393.8|47
1646412900000|2022-03-04 16:55:00|45445.7|45405.7|45538.8|45498.8|45538.8|45498.8|45444.4|45404.4|35
1646412910000|2022-03-04 16:55:10|45534.4|45494.4|45563.8|45523.8|45563.8|45523.8|45534.4|45494.4|17
1646412920000|2022-03-04 16:55:20|45582.5|45542.5|45578.8|45538.8|45611.2|45571.2|45578.1|45538.1|39
1646412930000|2022-03-04 16:55:30|45577.5|45537.5|45608.8|45568.8|45622.5|45582.5|45563.8|45523.8|51
1646412940000|2022-03-04 16:55:40|45598.1|45558.1|45581.3|45541.3|45609.4|45569.4|45581.3|45541.3|56
1646412950000|2022-03-04 16:55:50|45590.7|45550.7|45591.3|45551.3|45605.7|45565.7|45570.7|45530.7|11
1646412960000|2022-03-04 16:56:00|45582.6|45542.6|45596.3|45556.3|45596.3|45556.3|45550.7|45510.7|54
1646412970000|2022-03-04 16:56:10|45601.3|45561.3|45591.3|45551.3|45601.3|45561.3|45587|45547|78
1646412980000|2022-03-04 16:56:20|45586.3|45546.3|45519.5|45479.5|45586.3|45546.3|45488.3|45448.3|48
1646412990000|2022-03-04 16:56:30|45523.9|45483.9|45488.9|45448.9|45543.3|45503.3|45488.9|45448.9|53
1646413000000|2022-03-04 16:56:40|45488.3|45448.3|45528.3|45488.3|45542|45502|45483.9|45443.9|14
1646413010000|2022-03-04 16:56:50|45533.3|45493.3|45542|45502|45547|45507|45532.6|45492.6|9
1646413020000|2022-03-04 16:57:00|45532.6|45492.6|45513.2|45473.2|45547.6|45507.6|45503.2|45463.2|25
1646413030000|2022-03-04 16:57:10|45508.9|45468.9|45513.2|45473.2|45517.6|45477.6|45508.9|45468.9|10
1646413040000|2022-03-04 16:57:20|45518.9|45478.9|45502.6|45462.6|45522|45482|45502.6|45462.6|15
1646413050000|2022-03-04 16:57:30|45496.3|45456.3|45473.2|45433.2|45496.3|45456.3|45447|45407|12
1646413060000|2022-03-04 16:57:40|45472.6|45432.6|45463.2|45423.2|45500.7|45460.7|45463.2|45423.2|11
1646413070000|2022-03-04 16:57:50|45462.6|45422.6|45463.2|45423.2|45477.6|45437.6|45453.2|45413.2|18
1646413080000|2022-03-04 16:58:00|45468.2|45428.2|45361.5|45321.5|45468.9|45428.9|45325.2|45285.2|38
1646413090000|2022-03-04 16:58:10|45364.5|45324.5|45399.5|45359.5|45399.5|45359.5|45349.5|45309.5|18
1646413100000|2022-03-04 16:58:20|45395.2|45355.2|45338.2|45298.2|45406.5|45366.5|45332.7|45292.7|32
1646413110000|2022-03-04 16:58:30|45343.2|45303.2|45383.2|45343.2|45383.2|45343.2|45343.2|45303.2|24
1646413120000|2022-03-04 16:58:40|45377.6|45337.6|45377.6|45337.6|45388.2|45348.2|45377.6|45337.6|6
1646413130000|2022-03-04 16:58:50|45378.9|45338.9|45392.6|45352.6|45407.6|45367.6|45378.9|45338.9|5
1646413140000|2022-03-04 16:59:00|45383.2|45343.2|45402.6|45362.6|45403.2|45363.2|45358.2|45318.2|10
1646413150000|2022-03-04 16:59:10|45403.2|45363.2|45428.2|45388.2|45433.9|45393.9|45403.2|45363.2|10
1646413160000|2022-03-04 16:59:20|45423.2|45383.2|45414.5|45374.5|45425.2|45385.2|45414.5|45374.5|6
1646413170000|2022-03-04 16:59:30|45410.2|45370.2|45406.4|45366.4|45430.8|45390.8|45405.8|45365.8|18
1646413180000|2022-03-04 16:59:40|45405.8|45365.8|45415.2|45375.2|45415.8|45375.8|45404.5|45364.5|16
1646413190000|2022-03-04 16:59:50|45419.5|45379.5|45430.8|45390.8|45430.8|45390.8|45414.5|45374.5|21
1646413200000|2022-03-04 17:00:00|45425.8|45385.8|45406.4|45366.4|45425.8|45385.8|45377.1|45337.1|12
1646413210000|2022-03-04 17:00:10|45391.4|45351.4|45385.8|45345.8|45396.4|45356.4|45366.4|45326.4|8
1646413220000|2022-03-04 17:00:20|45355.3|45315.3|45287.7|45247.7|45355.3|45315.3|45287.7|45247.7|32
1646413230000|2022-03-04 17:00:30|45288.4|45248.4|45297.1|45257.1|45297.1|45257.1|45254|45214|14
1646413240000|2022-03-04 17:00:40|45298.4|45258.4|45293.4|45253.4|45318.4|45278.4|45292.7|45252.7|3
1646413250000|2022-03-04 17:00:50|45292.7|45252.7|45307.7|45267.7|45309|45269|45292.7|45252.7|6
1646413260000|2022-03-04 17:01:00|45313.4|45273.4|45319|45279|45348.4|45308.4|45313.4|45273.4|21
1646413270000|2022-03-04 17:01:10|45332.7|45292.7|45339|45299|45357.1|45317.1|45328.4|45288.4|5
1646413280000|2022-03-04 17:01:20|45371.4|45331.4|45377.7|45337.7|45385.8|45345.8|45371.4|45331.4|21
1646413290000|2022-03-04 17:01:30|45376.4|45336.4|45417.1|45377.1|45417.1|45377.1|45372.7|45332.7|12
1646413300000|2022-03-04 17:01:40|45407.7|45367.7|45387.1|45347.1|45417.1|45377.1|45387.1|45347.1|7
1646413310000|2022-03-04 17:01:50|45377.1|45337.1|45412.7|45372.7|45417.1|45377.1|45377.1|45337.1|6
1646413320000|2022-03-04 17:02:00|45407.7|45367.7|45352.7|45312.7|45407.7|45367.7|45348.4|45308.4|15
1646413330000|2022-03-04 17:02:10|45338.4|45298.4|45339|45299|45364|45324|45338.4|45298.4|8
1646413340000|2022-03-04 17:02:20|45348.4|45308.4|45353.4|45313.4|45369|45329|45348.4|45308.4|12
1646413350000|2022-03-04 17:02:30|45354|45314|45339|45299|45363.4|45323.4|45339|45299|7
1646413360000|2022-03-04 17:02:40|45349|45309|45379|45339|45388.3|45348.3|45349|45309|25
1646413370000|2022-03-04 17:02:50|45374.6|45334.6|45373.3|45333.3|45374.6|45334.6|45368.3|45328.3|7
1646413380000|2022-03-04 17:03:00|45369|45329|45329.6|45289.6|45369|45329|45329.6|45289.6|27
1646413390000|2022-03-04 17:03:10|45334.6|45294.6|45343.3|45303.3|45343.3|45303.3|45334|45294|7
1646413400000|2022-03-04 17:03:20|45338.3|45298.3|45289|45249|45343.3|45303.3|45289|45249|11
1646413410000|2022-03-04 17:03:30|45299|45259|45260.9|45220.9|45299|45259|45255.3|45215.3|42
1646413420000|2022-03-04 17:03:40|45261.6|45221.6|45181.6|45141.6|45285.3|45245.3|45181.6|45141.6|39
1646413430000|2022-03-04 17:03:50|45182.2|45142.2|45240.9|45200.9|45240.9|45200.9|45181.6|45141.6|39
1646413440000|2022-03-04 17:04:00|45236.6|45196.6|45232.2|45192.2|45260.3|45220.3|45231.6|45191.6|23
1646413450000|2022-03-04 17:04:10|45227.8|45187.8|45222.2|45182.2|45237.8|45197.8|45201.6|45161.6|32
1646413460000|2022-03-04 17:04:20|45222.8|45182.8|45183.5|45143.5|45222.8|45182.8|45177.8|45137.8|19
1646413470000|2022-03-04 17:04:30|45182.8|45142.8|45219.8|45179.8|45225.4|45185.4|45178.5|45138.5|198
1646413480000|2022-03-04 17:04:40|45224.1|45184.1|45206.1|45166.1|45234.1|45194.1|45206.1|45166.1|23
1646413490000|2022-03-04 17:04:50|45204.8|45164.8|45206|45166|45216.1|45176.1|45204.8|45164.8|12
1646413500000|2022-03-04 17:05:00|45201|45161|45206|45166|45230.4|45190.4|45196|45156|40
1646413510000|2022-03-04 17:05:10|45211|45171|45196.7|45156.7|45234.1|45194.1|45196.7|45156.7|23
1646413520000|2022-03-04 17:05:20|45192.3|45152.3|45141.7|45101.7|45206|45166|45124.3|45084.3|76
1646413530000|2022-03-04 17:05:30|45136.7|45096.7|45127.3|45087.3|45138|45098|45126.7|45086.7|5
1646413540000|2022-03-04 17:05:40|45111.7|45071.7|45098.6|45058.6|45111.7|45071.7|45078.6|45038.6|30
1646413550000|2022-03-04 17:05:50|45103|45063|45094.8|45054.8|45172.8|45132.8|45094.8|45054.8|32
1646413560000|2022-03-04 17:06:00|45114.1|45074.1|45152.2|45112.2|45156.5|45116.5|45104.8|45064.8|25
1646413570000|2022-03-04 17:06:10|45147.8|45107.8|45065.4|45025.4|45147.8|45107.8|45065.4|45025.4|46
1646413580000|2022-03-04 17:06:20|45056.7|45016.7|45056.7|45016.7|45080.4|45040.4|45056.7|45016.7|22
1646413590000|2022-03-04 17:06:30|45057.3|45017.3|45037.3|44997.3|45057.3|45017.3|45023|44983|57
1646413600000|2022-03-04 17:06:40|45033|44993|45037.3|44997.3|45042.3|45002.3|45033|44993|6
1646413610000|2022-03-04 17:06:50|45031.7|44991.7|45056.7|45016.7|45056.7|45016.7|45022.3|44982.3|20
1646413620000|2022-03-04 17:07:00|45052.3|45012.3|45081|45041|45091|45051|45051.7|45011.7|13
1646413630000|2022-03-04 17:07:10|45086|45046|45101|45061|45105.4|45065.4|45086|45046|6
1646413640000|2022-03-04 17:07:20|45096|45056|45066|45026|45096|45056|45042.3|45002.3|21
1646413650000|2022-03-04 17:07:30|45066.7|45026.7|45066.7|45026.7|45071|45031|45041.7|45001.7|14
1646413660000|2022-03-04 17:07:40|45066|45026|45086|45046|45096.7|45056.7|45066|45026|4
1646413670000|2022-03-04 17:07:50|45106.7|45066.7|45155.4|45115.4|45155.4|45115.4|45106|45066|16
1646413680000|2022-03-04 17:08:00|45138|45098|45125.4|45085.4|45146|45106|45119.7|45079.7|13
1646413690000|2022-03-04 17:08:10|45129.7|45089.7|45131|45091|45135.4|45095.4|45116.7|45076.7|11
1646413700000|2022-03-04 17:08:20|45135.4|45095.4|45140.4|45100.4|45141|45101|45135.4|45095.4|50
1646413710000|2022-03-04 17:08:30|45141|45101|45186|45146|45186|45146|45136|45096|13
1646413720000|2022-03-04 17:08:40|45185.4|45145.4|45185.4|45145.4|45191|45151|45165.4|45125.4|6
1646413730000|2022-03-04 17:08:50|45176.7|45136.7|45176|45136|45176.7|45136.7|45146.7|45106.7|19
1646413740000|2022-03-04 17:09:00|45175.4|45135.4|45136.7|45096.7|45176|45136|45136.7|45096.7|12
1646413750000|2022-03-04 17:09:10|45136|45096|45206|45166|45206|45166|45136|45096|18
1646413760000|2022-03-04 17:09:20|45206.7|45166.7|45211|45171|45215.4|45175.4|45191|45151|2
1646413770000|2022-03-04 17:09:30|45219.7|45179.7|45224.7|45184.7|45224.7|45184.7|45211|45171|7
1646413780000|2022-03-04 17:09:40|45220.4|45180.4|45201|45161|45220.4|45180.4|45201|45161|3
1646413790000|2022-03-04 17:09:50|45200.4|45160.4|45224.1|45184.1|45229.1|45189.1|45196|45156|13
1646413800000|2022-03-04 17:10:00|45195.4|45155.4|45273.4|45233.4|45282.2|45242.2|45195.4|45155.4|26
1646413810000|2022-03-04 17:10:10|45277.8|45237.8|45313.4|45273.4|45313.4|45273.4|45277.8|45237.8|6
1646413820000|2022-03-04 17:10:20|45312.8|45272.8|45347.8|45307.8|45375.9|45335.9|45308.4|45268.4|27
1646413830000|2022-03-04 17:10:30|45342.8|45302.8|45332.8|45292.8|45342.8|45302.8|45332.2|45292.2|3
1646413840000|2022-03-04 17:10:40|45342.2|45302.2|45332.1|45292.1|45342.8|45302.8|45327.8|45287.8|24
1646413850000|2022-03-04 17:10:50|45332.8|45292.8|45332.8|45292.8|45345.9|45305.9|45332.8|45292.8|11
1646413860000|2022-03-04 17:11:00|45332.1|45292.1|45354.1|45314.1|45373.4|45333.4|45292.8|45252.8|17
1646413870000|2022-03-04 17:11:10|45349.1|45309.1|45422.8|45382.8|45422.8|45382.8|45349.1|45309.1|27
1646413880000|2022-03-04 17:11:20|45412.1|45372.1|45386.5|45346.5|45412.1|45372.1|45386.5|45346.5|12
1646413890000|2022-03-04 17:11:30|45382.1|45342.1|45407.1|45367.1|45422.1|45382.1|45381.5|45341.5|14
1646413900000|2022-03-04 17:11:40|45403.4|45363.4|45359.6|45319.6|45403.4|45363.4|45321.5|45281.5|18
1646413910000|2022-03-04 17:11:50|45362.1|45322.1|45332.1|45292.1|45376.5|45336.5|45332.1|45292.1|17
1646413920000|2022-03-04 17:12:00|45337.1|45297.1|45352.1|45312.1|45352.1|45312.1|45323.4|45283.4|13
1646413930000|2022-03-04 17:12:10|45357.1|45317.1|45393.4|45353.4|45427.1|45387.1|45357.1|45317.1|19
1646413940000|2022-03-04 17:12:20|45392.1|45352.1|45390.9|45350.9|45396.5|45356.5|45362.8|45322.8|15
1646413950000|2022-03-04 17:12:30|45396.5|45356.5|45372.1|45332.1|45396.5|45356.5|45362.8|45322.8|12
1646413960000|2022-03-04 17:12:40|45372.8|45332.8|45382.1|45342.1|45392.8|45352.8|45358.4|45318.4|20
1646413970000|2022-03-04 17:12:50|45392.1|45352.1|45382.1|45342.1|45402.1|45362.1|45376.5|45336.5|6
1646413980000|2022-03-04 17:13:00|45372.8|45332.8|45372.1|45332.1|45372.8|45332.8|45362.1|45322.1|7
1646413990000|2022-03-04 17:13:10|45367.1|45327.1|45382.1|45342.1|45382.1|45342.1|45362.1|45322.1|12
1646414000000|2022-03-04 17:13:20|45377.8|45337.8|45432.8|45392.8|45432.8|45392.8|45372.8|45332.8|5
1646414010000|2022-03-04 17:13:30|45431.5|45391.5|45426.5|45386.5|45437.1|45397.1|45411.5|45371.5|21
1646414020000|2022-03-04 17:13:40|45421.5|45381.5|45523.9|45483.9|45532|45492|45410.2|45370.2|52
1646414030000|2022-03-04 17:13:50|45528.3|45488.3|45466.3|45426.3|45573.8|45533.8|45437.6|45397.6|40
1646414040000|2022-03-04 17:14:00|45462|45422|45477|45437|45482.6|45442.6|45437.6|45397.6|12
1646414050000|2022-03-04 17:14:10|45477.6|45437.6|45493.9|45453.9|45498.3|45458.3|45477.6|45437.6|15
1646414060000|2022-03-04 17:14:20|45498.9|45458.9|45458.9|45418.9|45498.9|45458.9|45448.9|45408.9|18
1646414070000|2022-03-04 17:14:30|45463.3|45423.3|45540.8|45500.8|45540.8|45500.8|45463.3|45423.3|18
1646414080000|2022-03-04 17:14:40|45540.2|45500.2|45544.5|45504.5|45550.8|45510.8|45461.5|45421.5|37
1646414090000|2022-03-04 17:14:50|45531.5|45491.5|45569.5|45529.5|45579.5|45539.5|45530.2|45490.2|12
1646414100000|2022-03-04 17:15:00|45573.9|45533.9|45529.5|45489.5|45573.9|45533.9|45510.8|45470.8|21
1646414110000|2022-03-04 17:15:10|45512.1|45472.1|45529.5|45489.5|45543.9|45503.9|45499.5|45459.5|40
1646414120000|2022-03-04 17:15:20|45515.2|45475.2|45553.9|45513.9|45553.9|45513.9|45509.5|45469.5|8
1646414130000|2022-03-04 17:15:30|45552.6|45512.6|45498.3|45458.3|45552.6|45512.6|45498.3|45458.3|8
1646414140000|2022-03-04 17:15:40|45492.6|45452.6|45458.3|45418.3|45492.6|45452.6|45458.3|45418.3|90
1646414150000|2022-03-04 17:15:50|45453.3|45413.3|45375.8|45335.8|45453.3|45413.3|45375.8|45335.8|29
1646414160000|2022-03-04 17:16:00|45370.8|45330.8|45404.5|45364.5|45409.5|45369.5|45370.8|45330.8|16
1646414170000|2022-03-04 17:16:10|45399.5|45359.5|45434.5|45394.5|45439.5|45399.5|45389.5|45349.5|10
1646414180000|2022-03-04 17:16:20|45438.2|45398.2|45459.5|45419.5|45478.2|45438.2|45413.9|45373.9|8
1646414190000|2022-03-04 17:16:30|45464.5|45424.5|45444.5|45404.5|45468.9|45428.9|45443.9|45403.9|3
1646414200000|2022-03-04 17:16:40|45449.5|45409.5|45458.2|45418.2|45458.2|45418.2|45424.5|45384.5|5
1646414210000|2022-03-04 17:16:50|45458.9|45418.9|45478.2|45438.2|45488.2|45448.2|45458.9|45418.9|6
1646414220000|2022-03-04 17:17:00|45478.9|45438.9|45483.2|45443.2|45493.2|45453.2|45458.2|45418.2|30
1646414230000|2022-03-04 17:17:10|45482.6|45442.6|45428.9|45388.9|45482.6|45442.6|45428.2|45388.2|6
1646414240000|2022-03-04 17:17:20|45428.2|45388.2|45443.9|45403.9|45444.5|45404.5|45428.2|45388.2|1
1646414250000|2022-03-04 17:17:30|45439.5|45399.5|45428.9|45388.9|45439.5|45399.5|45414.5|45374.5|7
1646414260000|2022-03-04 17:17:40|45430.8|45390.8|45478.2|45438.2|45478.9|45438.9|45430.8|45390.8|11
1646414270000|2022-03-04 17:17:50|45488.2|45448.2|45488.2|45448.2|45498.9|45458.9|45478.9|45438.9|9
1646414280000|2022-03-04 17:18:00|45483.2|45443.2|45498.2|45458.2|45515|45475|45473.2|45433.2|28
1646414290000|2022-03-04 17:18:10|45502.6|45462.6|45516.9|45476.9|45518.2|45478.2|45498.2|45458.2|13
1646414300000|2022-03-04 17:18:20|45517.6|45477.6|45509.5|45469.5|45528.9|45488.9|45499.5|45459.5|13
1646414310000|2022-03-04 17:18:30|45510.2|45470.2|45505.2|45465.2|45513.9|45473.9|45494.5|45454.5|11
1646414320000|2022-03-04 17:18:40|45499.5|45459.5|45510.2|45470.2|45510.8|45470.8|45488.9|45448.9|5
1646414330000|2022-03-04 17:18:50|45509.5|45469.5|45504.5|45464.5|45509.5|45469.5|45494.5|45454.5|9
1646414340000|2022-03-04 17:19:00|45548.9|45508.9|45524.5|45484.5|45552.6|45512.6|45523.9|45483.9|14
1646414350000|2022-03-04 17:19:10|45519.5|45479.5|45528.9|45488.9|45529.5|45489.5|45509.5|45469.5|3
1646414360000|2022-03-04 17:19:20|45524.5|45484.5|45523.9|45483.9|45529.5|45489.5|45518.9|45478.9|2
1646414370000|2022-03-04 17:19:30|45524.5|45484.5|45529.5|45489.5|45538.9|45498.9|45524.5|45484.5|6
1646414380000|2022-03-04 17:19:40|45528.9|45488.9|45553.9|45513.9|45573.9|45533.9|45528.9|45488.9|13
1646414390000|2022-03-04 17:19:50|45549.5|45509.5|45553.9|45513.9|45558.2|45518.2|45543.2|45503.2|4
1646414400000|2022-03-04 17:20:00|45558.9|45518.9|45597.6|45557.6|45601.9|45561.9|45558.9|45518.9|9
1646414410000|2022-03-04 17:20:10|45598.2|45558.2|45636.9|45596.9|45641.3|45601.3|45588.2|45548.2|16
1646414420000|2022-03-04 17:20:20|45627.6|45587.6|45628.2|45588.2|45651.9|45611.9|45622.6|45582.6|26
1646414430000|2022-03-04 17:20:30|45638.2|45598.2|45676.3|45636.3|45676.9|45636.9|45637.6|45597.6|2
1646414440000|2022-03-04 17:20:40|45676.9|45636.9|45686.9|45646.9|45686.9|45646.9|45661.3|45621.3|32
1646414450000|2022-03-04 17:20:50|45676.9|45636.9|45696.3|45656.3|45705.6|45665.6|45661.9|45621.9|20
1646414460000|2022-03-04 17:21:00|45696.9|45656.9|45691.9|45651.9|45705.6|45665.6|45675.6|45635.6|72
1646414470000|2022-03-04 17:21:10|45691.3|45651.3|45676.9|45636.9|45691.3|45651.3|45665.6|45625.6|11
1646414480000|2022-03-04 17:21:20|45671.9|45631.9|45681.3|45641.3|45690|45650|45666.9|45626.9|7
1646414490000|2022-03-04 17:21:30|45691.3|45651.3|45681.9|45641.9|45691.9|45651.9|45676.3|45636.3|10
1646414500000|2022-03-04 17:21:40|45686.9|45646.9|45706.9|45666.9|45711.3|45671.3|45666.9|45626.9|15
1646414510000|2022-03-04 17:21:50|45716.3|45676.3|45756.9|45716.9|45756.9|45716.9|45706.9|45666.9|25
1646414520000|2022-03-04 17:22:00|45766.9|45726.9|45746.9|45706.9|45781.9|45741.9|45730.6|45690.6|10
1646414530000|2022-03-04 17:22:10|45747.6|45707.6|45756.9|45716.9|45756.9|45716.9|45736.9|45696.9|19
1646414540000|2022-03-04 17:22:20|45761.9|45721.9|45767.6|45727.6|45767.6|45727.6|45723.2|45683.2|70
1646414550000|2022-03-04 17:22:30|45762.6|45722.6|45775.6|45735.6|45776.9|45736.9|45762.6|45722.6|16
1646414560000|2022-03-04 17:22:40|45756.9|45716.9|45752.6|45712.6|45766.9|45726.9|45752.6|45712.6|4
1646414570000|2022-03-04 17:22:50|45757.6|45717.6|45753.2|45713.2|45768.2|45728.2|45753.2|45713.2|7
1646414580000|2022-03-04 17:23:00|45758.2|45718.2|45778.2|45738.2|45778.2|45738.2|45738.8|45698.8|14
1646414590000|2022-03-04 17:23:10|45798.2|45758.2|45797.6|45757.6|45802.6|45762.6|45793.2|45753.2|26
1646414600000|2022-03-04 17:23:20|45796.9|45756.9|45866.9|45826.9|45911.9|45871.9|45782.6|45742.6|37
1646414610000|2022-03-04 17:23:30|45920|45880|45911.3|45871.3|45924.3|45884.3|45880|45840|64
1646414620000|2022-03-04 17:23:40|45915.6|45875.6|45855|45815|45933.7|45893.7|45845|45805|19
1646414630000|2022-03-04 17:23:50|45860|45820|45861.3|45821.3|45875.6|45835.6|45860|45820|9
1646414640000|2022-03-04 17:24:00|45875|45835|45841.3|45801.3|45875|45835|45835.6|45795.6|15
1646414650000|2022-03-04 17:24:10|45836.9|45796.9|45825|45785|45845.6|45805.6|45805|45765|20
1646414660000|2022-03-04 17:24:20|45835|45795|45873|45833|45873|45833|45825.6|45785.6|14
1646414670000|2022-03-04 17:24:30|45850|45810|45854.3|45814.3|45880|45840|45850|45810|6
1646414680000|2022-03-04 17:24:40|45850|45810|45844.3|45804.3|45850|45810|45839.3|45799.3|4
1646414690000|2022-03-04 17:24:50|45849.3|45809.3|45843.7|45803.7|45849.3|45809.3|45834.3|45794.3|7
1646414700000|2022-03-04 17:25:00|45844.3|45804.3|45800|45760|45849.3|45809.3|45799.3|45759.3|20
1646414710000|2022-03-04 17:25:10|45794.3|45754.3|45787.4|45747.4|45806.7|45766.7|45787.4|45747.4|14
1646414720000|2022-03-04 17:25:20|45773|45733|45821.7|45781.7|45822.4|45782.4|45773|45733|8
1646414730000|2022-03-04 17:25:30|45826.1|45786.1|45826.7|45786.7|45831.7|45791.7|45813|45773|11
1646414740000|2022-03-04 17:25:40|45827.4|45787.4|45787.4|45747.4|45831.7|45791.7|45787.4|45747.4|10
1646414750000|2022-03-04 17:25:50|45797.4|45757.4|45802.4|45762.4|45813|45773|45797.4|45757.4|9
1646414760000|2022-03-04 17:26:00|45807.4|45767.4|45838|45798|45852.4|45812.4|45807.4|45767.4|16
1646414770000|2022-03-04 17:26:10|45837.4|45797.4|45803.7|45763.7|45847.4|45807.4|45793|45753|17
1646414780000|2022-03-04 17:26:20|45803|45763|45794.3|45754.3|45804.3|45764.3|45793.7|45753.7|1
1646414790000|2022-03-04 17:26:30|45793.7|45753.7|45814.3|45774.3|45834.3|45794.3|45793|45753|13
1646414800000|2022-03-04 17:26:40|45834.3|45794.3|45774.9|45734.9|45834.3|45794.3|45774.3|45734.3|18
1646414810000|2022-03-04 17:26:50|45774.3|45734.3|45764.9|45724.9|45774.3|45734.3|45764.9|45724.9|0
1646414820000|2022-03-04 17:27:00|45774.9|45734.9|45804.3|45764.3|45804.3|45764.3|45764.3|45724.3|7
1646414830000|2022-03-04 17:27:10|45794.3|45754.3|45774.3|45734.3|45794.9|45754.9|45774.3|45734.3|1
1646414840000|2022-03-04 17:27:20|45764.3|45724.3|45764.3|45724.3|45793.7|45753.7|45763|45723|4
1646414850000|2022-03-04 17:27:30|45759.3|45719.3|45744.9|45704.9|45774.3|45734.3|45744.3|45704.3|13
1646414860000|2022-03-04 17:27:40|45749.9|45709.9|45794.3|45754.3|45794.3|45754.3|45744.3|45704.3|18
1646414870000|2022-03-04 17:27:50|45785.6|45745.6|45794.3|45754.3|45794.9|45754.9|45779.3|45739.3|39
1646414880000|2022-03-04 17:28:00|45798.7|45758.7|45803|45763|45836.7|45796.7|45793.7|45753.7|18
1646414890000|2022-03-04 17:28:10|45798.7|45758.7|45832.4|45792.4|45833|45793|45798.6|45758.6|21
1646414900000|2022-03-04 17:28:20|45833|45793|45803|45763|45833|45793|45803|45763|3
1646414910000|2022-03-04 17:28:30|45807.4|45767.4|45808|45768|45823|45783|45798|45758|2
1646414920000|2022-03-04 17:28:40|45803|45763|45793|45753|45803|45763|45792.4|45752.4|2
1646414930000|2022-03-04 17:28:50|45823|45783|45826.1|45786.1|45841.1|45801.1|45807.4|45767.4|23
1646414940000|2022-03-04 17:29:00|45826.7|45786.7|45823|45783|45831.1|45791.1|45803|45763|9
1646414950000|2022-03-04 17:29:10|45817.4|45777.4|45792.4|45752.4|45817.4|45777.4|45778|45738|6
1646414960000|2022-03-04 17:29:20|45807.4|45767.4|45825.6|45785.6|45854.3|45814.3|45788.6|45748.6|24
1646414970000|2022-03-04 17:29:30|45814.9|45774.9|45800.6|45760.6|45825.6|45785.6|45800.6|45760.6|5
1646414980000|2022-03-04 17:29:40|45804.9|45764.9|45834.9|45794.9|45834.9|45794.9|45801.2|45761.2|19
1646414990000|2022-03-04 17:29:50|45830.6|45790.6|45820.6|45780.6|45830.6|45790.6|45811.2|45771.2|8
1646415000000|2022-03-04 17:30:00|45824.9|45784.9|45716.2|45676.2|45824.9|45784.9|45716.2|45676.2|21
1646415010000|2022-03-04 17:30:10|45715.6|45675.6|45715.6|45675.6|45715.6|45675.6|45715.6|45675.6|0
1646415020000|2022-03-04 17:30:20|45736.9|45696.9|45719.4|45679.4|45746.9|45706.9|45719.4|45679.4|20
1646415030000|2022-03-04 17:30:30|||||||||1
1646415040000|2022-03-04 17:30:40|45728.1|45688.1|45720.1|45680.1|45728.8|45688.8|45715.1|45675.1|7
1646415050000|2022-03-04 17:30:50|45728.8|45688.8|45725.1|45685.1|45739.4|45699.4|45715.1|45675.1|11
1646415060000|2022-03-04 17:31:00|45720.7|45680.7|45734.4|45694.4|45734.4|45694.4|45715.1|45675.1|6
1646415070000|2022-03-04 17:31:10|45730.1|45690.1|45729.4|45689.4|45733.8|45693.8|45724.4|45684.4|10
1646415080000|2022-03-04 17:31:20|45733.8|45693.8|45773.8|45733.8|45773.8|45733.8|45733.8|45693.8|2
1646415090000|2022-03-04 17:31:30|45773.1|45733.1|45837.5|45797.5|45848.1|45808.1|45773.1|45733.1|5
1646415100000|2022-03-04 17:31:40|45828.8|45788.8|45909.4|45869.4|45909.4|45869.4|45828.8|45788.8|12
1646415110000|2022-03-04 17:31:50|45908.8|45868.8|45883.8|45843.8|45909.4|45869.4|45883.1|45843.1|8
1646415120000|2022-03-04 17:32:00|45903.1|45863.1|45884.4|45844.4|45903.8|45863.8|45879.4|45839.4|13
1646415130000|2022-03-04 17:32:10|45883.8|45843.8|45932.5|45892.5|45938.1|45898.1|45879.4|45839.4|13
1646415140000|2022-03-04 17:32:20|45941.2|45901.2|45989.7|45949.7|45989.9|45949.9|45936.8|45896.8|29
1646415150000|2022-03-04 17:32:30|45991|45951|46013|45973|46021|45981|45981|45941|48
1646415160000|2022-03-04 17:32:40|46036.7|45996.7|46041|46001|46045.4|46005.4|46013|45973|32
1646415170000|2022-03-04 17:32:50|46036|45996|46007.3|45967.3|46036|45996|46002.3|45962.3|20
1646415180000|2022-03-04 17:33:00|46002.3|45962.3|46011.7|45971.7|46017.3|45977.3|45991.7|45951.7|15
1646415190000|2022-03-04 17:33:10|46011|45971|45997.3|45957.3|46020.4|45980.4|45997.3|45957.3|10
1646415200000|2022-03-04 17:33:20|45983|45943|45973|45933|45987.3|45947.3|45953|45913|7
1646415210000|2022-03-04 17:33:30|45972.3|45932.3|45961.7|45921.7|45981.7|45941.7|45956.7|45916.7|3
1646415220000|2022-03-04 17:33:40|45956.7|45916.7|45976.7|45936.7|45976.7|45936.7|45956.7|45916.7|4
1646415230000|2022-03-04 17:33:50|45961.7|45921.7|45971.7|45931.7|45981.7|45941.7|45961.7|45921.7|6
1646415240000|2022-03-04 17:34:00|45966.7|45926.7|45932.3|45892.3|45966.7|45926.7|45917.3|45877.3|12
1646415250000|2022-03-04 17:34:10|45933|45893|45948|45908|45952.3|45912.3|45928.6|45888.6|11
1646415260000|2022-03-04 17:34:20|45951.7|45911.7|45938|45898|45956.7|45916.7|45938|45898|2
1646415270000|2022-03-04 17:34:30|45938.6|45898.6|45948.6|45908.6|45958.6|45918.6|45938.6|45898.6|13
1646415280000|2022-03-04 17:34:40|45973|45933|45981.7|45941.7|45983|45943|45963|45923|7
1646415290000|2022-03-04 17:34:50|45982.3|45942.3|45982.3|45942.3|45982.3|45942.3|45982.3|45942.3|0
1646415300000|2022-03-04 17:35:00|45987.3|45947.3|45919.9|45879.9|46011.7|45971.7|45909.9|45869.9|22
1646415310000|2022-03-04 17:35:10|45915.5|45875.5|45894.2|45854.2|45919.9|45879.9|45884.9|45844.9|3
1646415320000|2022-03-04 17:35:20|45899.9|45859.9|45913.6|45873.6|45913.6|45873.6|45899.9|45859.9|1
1646415330000|2022-03-04 17:35:30|45904.2|45864.2|45899.2|45859.2|45908.6|45868.6|45899.2|45859.2|3
1646415340000|2022-03-04 17:35:40|45894.9|45854.9|45902.9|45862.9|45908.6|45868.6|45894.2|45854.2|4
1646415350000|2022-03-04 17:35:50|45922.9|45882.9|45884.2|45844.2|45922.9|45882.9|45874.9|45834.9|19
1646415360000|2022-03-04 17:36:00|45888.6|45848.6|45903.6|45863.6|45903.6|45863.6|45884.2|45844.2|1
1646415370000|2022-03-04 17:36:10|45902.9|45862.9|45844.2|45804.2|45902.9|45862.9|45844.2|45804.2|3
1646415380000|2022-03-04 17:36:20|45848.6|45808.6|45862.9|45822.9|45864.2|45824.2|45848.6|45808.6|2
1646415390000|2022-03-04 17:36:30|45863.6|45823.6|45858.6|45818.6|45877.9|45837.9|45858.6|45818.6|0
1646415400000|2022-03-04 17:36:40|45854.2|45814.2|45818.6|45778.6|45854.2|45814.2|45817.9|45777.9|7
1646415410000|2022-03-04 17:36:50|45822.9|45782.9|45811.2|45771.2|45834.2|45794.2|45804.2|45764.2|68
1646415420000|2022-03-04 17:37:00|45816.2|45776.2|45855.5|45815.5|45855.5|45815.5|45816.2|45776.2|5
1646415430000|2022-03-04 17:37:10|45854.9|45814.9|45815.5|45775.5|45854.9|45814.9|45815.5|45775.5|7
1646415440000|2022-03-04 17:37:20|45811.2|45771.2|45839.9|45799.9|45839.9|45799.9|45811.2|45771.2|5
1646415450000|2022-03-04 17:37:30|45845.5|45805.5|45849.2|45809.2|45849.2|45809.2|45844.2|45804.2|3
1646415460000|2022-03-04 17:37:40|45844.2|45804.2|45829.2|45789.2|45844.2|45804.2|45829.2|45789.2|1
1646415470000|2022-03-04 17:37:50|45824.9|45784.9|45824.2|45784.2|45834.2|45794.2|45823.6|45783.6|4
1646415480000|2022-03-04 17:38:00|45829.2|45789.2|45834.2|45794.2|45854.2|45814.2|45828.6|45788.6|13
1646415490000|2022-03-04 17:38:10|45839.9|45799.9|45844.9|45804.9|45868.6|45828.6|45839.9|45799.9|9
1646415500000|2022-03-04 17:38:20|45845.5|45805.5|45835.5|45795.5|45855.5|45815.5|45824.9|45784.9|11
1646415510000|2022-03-04 17:38:30|45834.9|45794.9|45819.9|45779.9|45844.9|45804.9|45819.9|45779.9|15
1646415520000|2022-03-04 17:38:40|45829.9|45789.9|45825.5|45785.5|45829.9|45789.9|45819.9|45779.9|8
1646415530000|2022-03-04 17:38:50|45824.2|45784.2|45844.2|45804.2|45844.2|45804.2|45819.9|45779.9|4
1646415540000|2022-03-04 17:39:00|45844.9|45804.9|45834.9|45794.9|45854.2|45814.2|45834.9|45794.9|7
1646415550000|2022-03-04 17:39:10|45834.2|45794.2|45834.2|45794.2|45834.9|45794.9|45824.9|45784.9|2
1646415560000|2022-03-04 17:39:20|45839.2|45799.2|45844.2|45804.2|45849.2|45809.2|45839.2|45799.2|8
1646415570000|2022-03-04 17:39:30|45844.9|45804.9|45844.9|45804.9|45845.5|45805.5|45834.9|45794.9|2
1646415580000|2022-03-04 17:39:40|45849.2|45809.2|45840.5|45800.5|45849.2|45809.2|45840.5|45800.5|5
1646415590000|2022-03-04 17:39:50|45839.9|45799.9|45849.8|45809.8|45849.9|45809.9|45839.9|45799.9|3
1646415600000|2022-03-04 17:40:00|45844.8|45804.8|45839.8|45799.8|45845.5|45805.5|45839.8|45799.8|2
1646415610000|2022-03-04 17:40:10|45839.2|45799.2|45834.2|45794.2|45844.2|45804.2|45824.8|45784.8|2
1646415620000|2022-03-04 17:40:20|45833.6|45793.6|45834.8|45794.8|45834.8|45794.8|45833.6|45793.6|1
1646415630000|2022-03-04 17:40:30|45834.2|45794.2|45834.2|45794.2|45834.8|45794.8|45824.2|45784.2|2
1646415640000|2022-03-04 17:40:40|45833.6|45793.6|45819.2|45779.2|45844.2|45804.2|45819.2|45779.2|6
1646415650000|2022-03-04 17:40:50|45785.5|45745.5|45716.1|45676.1|45785.5|45745.5|45715.5|45675.5|23
1646415660000|2022-03-04 17:41:00|45715.5|45675.5|45726.8|45686.8|45736.8|45696.8|45711.1|45671.1|24
1646415670000|2022-03-04 17:41:10|45731.1|45691.1|45751.1|45711.1|45760.5|45720.5|45731.1|45691.1|34
1646415680000|2022-03-04 17:41:20|45746.8|45706.8|45747.4|45707.4|45761.1|45721.1|45741.1|45701.1|11
1646415690000|2022-03-04 17:41:30|45748.1|45708.1|45757.4|45717.4|45767.4|45727.4|45748.1|45708.1|2
1646415700000|2022-03-04 17:41:40|45753.1|45713.1|45777.4|45737.4|45777.4|45737.4|45753.1|45713.1|12
1646415710000|2022-03-04 17:41:50|45773.1|45733.1|45753.1|45713.1|45773.1|45733.1|45753.1|45713.1|6
1646415720000|2022-03-04 17:42:00|45763.1|45723.1|45768.1|45728.1|45768.1|45728.1|45757.4|45717.4|9
1646415730000|2022-03-04 17:42:10|45767.4|45727.4|45733.1|45693.1|45768.1|45728.1|45733.1|45693.1|9
1646415740000|2022-03-04 17:42:20|45738.1|45698.1|45693.7|45653.7|45748.1|45708.1|45687.4|45647.4|16
1646415750000|2022-03-04 17:42:30|45693.1|45653.1|45698.1|45658.1|45718.1|45678.1|45677.4|45637.4|16
1646415760000|2022-03-04 17:42:40|45697.4|45657.4|45707.4|45667.4|45726.1|45686.1|45697.4|45657.4|39
1646415770000|2022-03-04 17:42:50|45706.8|45666.8|45721.1|45681.1|45726.1|45686.1|45706.8|45666.8|14
1646415780000|2022-03-04 17:43:00|45726.1|45686.1|45745.5|45705.5|45745.5|45705.5|45721.1|45681.1|8
1646415790000|2022-03-04 17:43:10|45726.1|45686.1|45726.1|45686.1|45731.1|45691.1|45726.1|45686.1|5
1646415800000|2022-03-04 17:43:20|45745.5|45705.5|45748|45708|45766.8|45726.8|45745.5|45705.5|8
1646415810000|2022-03-04 17:43:30|45746.8|45706.8|45776.8|45736.8|45776.8|45736.8|45746.8|45706.8|1
1646415820000|2022-03-04 17:43:40|45776.1|45736.1|45801.8|45761.8|45801.8|45761.8|45771.1|45731.1|14
1646415830000|2022-03-04 17:43:50|45806.8|45766.8|45832.4|45792.4|45832.4|45792.4|45806.8|45766.8|12
1646415840000|2022-03-04 17:44:00|45813|45773|45846.8|45806.8|45846.8|45806.8|45803|45763|40
1646415850000|2022-03-04 17:44:10|45856.8|45816.8|45847.4|45807.4|45872.4|45832.4|45847.4|45807.4|34
1646415860000|2022-03-04 17:44:20|45848|45808|45856.8|45816.8|45867.4|45827.4|45848|45808|3
1646415870000|2022-03-04 17:44:30|45843|45803|45848|45808|45848|45808|45833|45793|5
1646415880000|2022-03-04 17:44:40|45857.4|45817.4|45857.4|45817.4|45858.7|45818.7|45843|45803|3
1646415890000|2022-03-04 17:44:50|45808|45768|45798.7|45758.7|45818|45778|45793|45753|10
1646415900000|2022-03-04 17:45:00|45794.3|45754.3|45799.3|45759.3|45803.7|45763.7|45794.3|45754.3|7
1646415910000|2022-03-04 17:45:10|45798.7|45758.7|45808.7|45768.7|45808.7|45768.7|45770|45730|28
1646415920000|2022-03-04 17:45:20|45804.3|45764.3|45824.3|45784.3|45824.3|45784.3|45804.3|45764.3|2
1646415930000|2022-03-04 17:45:30|45843.7|45803.7|45854.3|45814.3|45854.3|45814.3|45843.7|45803.7|15
1646415940000|2022-03-04 17:45:40|45868.7|45828.7|45873.7|45833.7|45878.7|45838.7|45853.7|45813.7|7
1646415950000|2022-03-04 17:45:50|45878.7|45838.7|45878.7|45838.7|45883.7|45843.7|45873.7|45833.7|3
1646415960000|2022-03-04 17:46:00|45883|45843|45860|45820|45894.3|45854.3|45860|45820|11
1646415970000|2022-03-04 17:46:10|45855.6|45815.6|45860|45820|45860|45820|45854.3|45814.3|1
1646415980000|2022-03-04 17:46:20|45855|45815|45839.3|45799.3|45855|45815|45835|45795|2
1646415990000|2022-03-04 17:46:30|45840|45800|45830|45790|45840|45800|45830|45790|2
1646416000000|2022-03-04 17:46:40|45840|45800|45839.3|45799.3|45840|45800|45839.3|45799.3|5
1646416010000|2022-03-04 17:46:50|45843.7|45803.7|45820|45780|45844.3|45804.3|45819.3|45779.3|3
1646416020000|2022-03-04 17:47:00|45834.3|45794.3|45849.3|45809.3|45859.3|45819.3|45834.3|45794.3|37
1646416030000|2022-03-04 17:47:10|45850|45810|45839.3|45799.3|45850|45810|45830|45790|4
1646416040000|2022-03-04 17:47:20|45849.3|45809.3|45839.3|45799.3|45855|45815|45839.3|45799.3|5
1646416050000|2022-03-04 17:47:30|45844.3|45804.3|45829.3|45789.3|45850|45810|45829.3|45789.3|3
1646416060000|2022-03-04 17:47:40|45834.3|45794.3|45840|45800|45840|45800|45825|45785|0
1646416070000|2022-03-04 17:47:50|45839.3|45799.3|45845|45805|45845|45805|45839.3|45799.3|4
1646416080000|2022-03-04 17:48:00|45844.3|45804.3|45950|45910|45950|45910|45839.3|45799.3|14
1646416090000|2022-03-04 17:48:10|45949.3|45909.3|45919.3|45879.3|45949.3|45909.3|45919.3|45879.3|11
1646416100000|2022-03-04 17:48:20|45919.9|45879.9|45929.9|45889.9|45934.9|45894.9|45919.3|45879.3|3
1646416110000|2022-03-04 17:48:30|45929.3|45889.3|45919.9|45879.9|45929.3|45889.3|45918.7|45878.7|4
1646416120000|2022-03-04 17:48:40|45928.7|45888.7|45944.9|45904.9|45944.9|45904.9|45925.6|45885.6|2
1646416130000|2022-03-04 17:48:50|45939.3|45899.3|45929.3|45889.3|45944.3|45904.3|45929.3|45889.3|4
1646416140000|2022-03-04 17:49:00|45929.9|45889.9|45914.9|45874.9|45949.9|45909.9|45909.9|45869.9|14
1646416150000|2022-03-04 17:49:10|45914.3|45874.3|45919.9|45879.9|45934.9|45894.9|45914.3|45874.3|18
1646416160000|2022-03-04 17:49:20|45924.9|45884.9|45949.9|45909.9|45949.9|45909.9|45919.9|45879.9|19
1646416170000|2022-03-04 17:49:30|45944.9|45904.9|45944.9|45904.9|45944.9|45904.9|45944.9|45904.9|4
1646416180000|2022-03-04 17:49:40|45949.3|45909.3|45949.9|45909.9|45949.9|45909.9|45944.9|45904.9|4
1646416190000|2022-03-04 17:49:50|45949.3|45909.3|45949.9|45909.9|45949.9|45909.9|45944.3|45904.3|2
1646416200000|2022-03-04 17:50:00|45954.3|45914.3|45979.3|45939.3|45979.3|45939.3|45939.9|45899.9|20
1646416210000|2022-03-04 17:50:10|45964.3|45924.3|45964.9|45924.9|45964.9|45924.9|45944.9|45904.9|15
1646416220000|2022-03-04 17:50:20|45954.9|45914.9|45939.9|45899.9|45954.9|45914.9|45939.3|45899.3|3
1646416230000|2022-03-04 17:50:30|45935.6|45895.6|45945.6|45905.6|45945.6|45905.6|45935.6|45895.6|14
1646416240000|2022-03-04 17:50:40|45946.2|45906.2|45941.2|45901.2|45951.2|45911.2|45941.2|45901.2|8
1646416250000|2022-03-04 17:50:50|45906.2|45866.2|45890.6|45850.6|45906.2|45866.2|45886.2|45846.2|4
1646416260000|2022-03-04 17:51:00|45885.6|45845.6|45819.3|45779.3|45885.6|45845.6|45806.2|45766.2|42
1646416270000|2022-03-04 17:51:10|45814.9|45774.9|45830.6|45790.6|45849.3|45809.3|45814.9|45774.9|8
1646416280000|2022-03-04 17:51:20|45829.9|45789.9|45788|45748|45839.9|45799.9|45769.3|45729.3|11
1646416290000|2022-03-04 17:51:30|45783.6|45743.6|45779.3|45739.3|45788.6|45748.6|45779.3|45739.3|12
1646416300000|2022-03-04 17:51:40|45761.2|45721.2|45773.6|45733.6|45774.3|45734.3|45759.3|45719.3|6
1646416310000|2022-03-04 17:51:50|45769.3|45729.3|45764.3|45724.3|45784.3|45744.3|45748.6|45708.6|21
1646416320000|2022-03-04 17:52:00|45763.6|45723.6|45749.3|45709.3|45773.6|45733.6|45749.3|45709.3|1
1646416330000|2022-03-04 17:52:10|45748.6|45708.6|45753.6|45713.6|45759.3|45719.3|45748.6|45708.6|2
1646416340000|2022-03-04 17:52:20|45754.3|45714.3|45758|45718|45768.6|45728.6|45754.3|45714.3|6
1646416350000|2022-03-04 17:52:30|45759.3|45719.3|45778|45738|45778|45738|45759.3|45719.3|3
1646416360000|2022-03-04 17:52:40|45782.3|45742.3|45828.6|45788.6|45833.6|45793.6|45763.6|45723.6|13
1646416370000|2022-03-04 17:52:50|45819.3|45779.3|45823.6|45783.6|45823.6|45783.6|45819.3|45779.3|1
1646416380000|2022-03-04 17:53:00|45828|45788|45865.4|45825.4|45866|45826|45819.3|45779.3|30
1646416390000|2022-03-04 17:53:10|45866|45826|45874.7|45834.7|45879.7|45839.7|45851|45811|23
1646416400000|2022-03-04 17:53:20|45874.1|45834.1|45865.4|45825.4|45874.1|45834.1|45859.7|45819.7|11
1646416410000|2022-03-04 17:53:30|45871|45831|45875.4|45835.4|45890.4|45850.4|45871|45831|8
1646416420000|2022-03-04 17:53:40|45879.7|45839.7|45875.4|45835.4|45879.7|45839.7|45875.4|45835.4|9
1646416430000|2022-03-04 17:53:50|45865.4|45825.4|45866|45826|45866|45826|45865.4|45825.4|15
1646416440000|2022-03-04 17:54:00|45850.4|45810.4|45875.4|45835.4|45880.4|45840.4|45850.4|45810.4|4
1646416450000|2022-03-04 17:54:10|45865.4|45825.4|45870.4|45830.4|45870.4|45830.4|45860.4|45820.4|5
1646416460000|2022-03-04 17:54:20|45865.4|45825.4|45819.7|45779.7|45866|45826|45805.4|45765.4|13
1646416470000|2022-03-04 17:54:30|45815.4|45775.4|45819.7|45779.7|45820.4|45780.4|45809.7|45769.7|4
1646416480000|2022-03-04 17:54:40|45819.1|45779.1|45854.1|45814.1|45854.1|45814.1|45814.1|45774.1|15
1646416490000|2022-03-04 17:54:50|45854.7|45814.7|45874.1|45834.1|45883.4|45843.4|45854.1|45814.1|9
1646416500000|2022-03-04 17:55:00|45874.7|45834.7|45905.4|45865.4|45914.1|45874.1|45874.1|45834.1|9
1646416510000|2022-03-04 17:55:10|45904.1|45864.1|45894.1|45854.1|45904.7|45864.7|45879.7|45839.7|21
1646416520000|2022-03-04 17:55:20|45899.1|45859.1|45914.1|45874.1|45914.1|45874.1|45899.1|45859.1|6
1646416530000|2022-03-04 17:55:30|45909.7|45869.7|45938.4|45898.4|45944.1|45904.1|45909.7|45869.7|4
1646416540000|2022-03-04 17:55:40|45934.1|45894.1|45944.1|45904.1|45944.1|45904.1|45924.1|45884.1|4
1646416550000|2022-03-04 17:55:50|45954.1|45914.1|45949.1|45909.1|45963.4|45923.4|45939.1|45899.1|10
1646416560000|2022-03-04 17:56:00|45934.1|45894.1|45949.1|45909.1|45949.1|45909.1|45909.7|45869.7|19
1646416570000|2022-03-04 17:56:10|45953.4|45913.4|45929.7|45889.7|45954.1|45914.1|45929.7|45889.7|7
1646416580000|2022-03-04 17:56:20|45925.4|45885.4|45964.1|45924.1|45974.1|45934.1|45925.4|45885.4|10
1646416590000|2022-03-04 17:56:30|45959.1|45919.1|45969.1|45929.1|45969.1|45929.1|45959.1|45919.1|1
1646416600000|2022-03-04 17:56:40|45964.7|45924.7|45954.1|45914.1|45964.7|45924.7|45954.1|45914.1|4
1646416610000|2022-03-04 17:56:50|45924.7|45884.7|45919.7|45879.7|45924.7|45884.7|45914.1|45874.1|5
1646416620000|2022-03-04 17:57:00|45924.1|45884.1|45934.1|45894.1|45934.1|45894.1|45923.4|45883.4|5
1646416630000|2022-03-04 17:57:10|45929.7|45889.7|45919.7|45879.7|45939.7|45899.7|45916|45876|8
1646416640000|2022-03-04 17:57:20|45915.4|45875.4|45941|45901|45945.4|45905.4|45909.7|45869.7|5
1646416650000|2022-03-04 17:57:30|45945.4|45905.4|45956|45916|45965.4|45925.4|45941|45901|5
1646416660000|2022-03-04 17:57:40|45964.7|45924.7|45945.4|45905.4|45965.4|45925.4|45945.4|45905.4|3
1646416670000|2022-03-04 17:57:50|45936|45896|45935.4|45895.4|45955.4|45915.4|45935.4|45895.4|6
1646416680000|2022-03-04 17:58:00|45931|45891|45940.4|45900.4|45940.4|45900.4|45905.4|45865.4|8
1646416690000|2022-03-04 17:58:10|45935.4|45895.4|45930.4|45890.4|45935.4|45895.4|45925.4|45885.4|2
1646416700000|2022-03-04 17:58:20|45931|45891|45921|45881|45931|45891|45921|45881|6
1646416710000|2022-03-04 17:58:30|45906|45866|45911|45871|45911|45871|45905.4|45865.4|1
1646416720000|2022-03-04 17:58:40|45906.6|45866.6|45906|45866|45906.6|45866.6|45896|45856|5
1646416730000|2022-03-04 17:58:50|45896|45856|45884.7|45844.7|45906|45866|45884.7|45844.7|13
1646416740000|2022-03-04 17:59:00|45880.3|45840.3|45874.7|45834.7|45880.3|45840.3|45871|45831|8
1646416750000|2022-03-04 17:59:10|||||||||3
1646416760000|2022-03-04 17:59:20|45879.7|45839.7|45836|45796|45880.3|45840.3|45835.3|45795.3|34
1646416770000|2022-03-04 17:59:30|45826|45786|45836|45796|45841|45801|45826|45786|3
1646416780000|2022-03-04 17:59:40|45840.3|45800.3|45831|45791|45840.3|45800.3|45831|45791|6
1646416790000|2022-03-04 17:59:50|45830.3|45790.3|45835.3|45795.3|45851|45811|45830.3|45790.3|11
1646416800000|2022-03-04 18:00:00|45821|45781|45836|45796|45836|45796|45821|45781|3
1646416810000|2022-03-04 18:00:10|45855.3|45815.3|45835.3|45795.3|45855.3|45815.3|45831|45791|9
1646416820000|2022-03-04 18:00:20|45836|45796|45845.3|45805.3|45846|45806|45826|45786|3
1646416830000|2022-03-04 18:00:30|45846|45806|45856|45816|45856|45816|45846|45806|0
1646416840000|2022-03-04 18:00:40|45855.3|45815.3|45851|45811|45856|45816|45850.3|45810.3|0
1646416850000|2022-03-04 18:00:50|45855.3|45815.3|45856|45816|45856|45816|45855.3|45815.3|0
1646416860000|2022-03-04 18:01:00|45860.3|45820.3|45830.3|45790.3|45861|45821|45825.3|45785.3|14
1646416870000|2022-03-04 18:01:10|45831|45791|45836|45796|45855.3|45815.3|45831|45791|5
1646416880000|2022-03-04 18:01:20|45831|45791|45835.3|45795.3|45836|45796|45826|45786|2
1646416890000|2022-03-04 18:01:30|45836|45796|45835.3|45795.3|45836|45796|45826|45786|1
1646416900000|2022-03-04 18:01:40|45836|45796|45851|45811|45855.3|45815.3|45836|45796|5
1646416910000|2022-03-04 18:01:50|45849.7|45809.7|45871|45831|45871|45831|45841|45801|2
1646416920000|2022-03-04 18:02:00|45866|45826|45871|45831|45876|45836|45865.3|45825.3|2
1646416930000|2022-03-04 18:02:10|45875.3|45835.3|45871|45831|45876|45836|45865.3|45825.3|23
1646416940000|2022-03-04 18:02:20|45875.3|45835.3|45875.3|45835.3|45875.3|45835.3|45875.3|45835.3|0
1646416950000|2022-03-04 18:02:30|45861|45821|45862.3|45822.3|45862.3|45822.3|45837.3|45797.3|36
1646416960000|2022-03-04 18:02:40|45862.9|45822.9|45852.9|45812.9|45862.9|45822.9|45852.3|45812.3|0
1646416970000|2022-03-04 18:02:50|45853.6|45813.6|45858.6|45818.6|45858.6|45818.6|45852.9|45812.9|3
1646416980000|2022-03-04 18:03:00|45868.6|45828.6|45868.6|45828.6|45872.9|45832.9|45868.6|45828.6|0
1646416990000|2022-03-04 18:03:10|45872.9|45832.9|45859.2|45819.2|45872.9|45832.9|45859.2|45819.2|4
1646417000000|2022-03-04 18:03:20|45857.9|45817.9|45868.5|45828.5|45868.5|45828.5|45857.9|45817.9|0
1646417010000|2022-03-04 18:03:30|45877.3|45837.3|45878.5|45838.5|45883.5|45843.5|45877.3|45837.3|5
1646417020000|2022-03-04 18:03:40|45859.8|45819.8|45872.9|45832.9|45872.9|45832.9|45847.9|45807.9|4
1646417030000|2022-03-04 18:03:50|45857.9|45817.9|45839.2|45799.2|45858.5|45818.5|45834.2|45794.2|21
1646417040000|2022-03-04 18:04:00|45834.8|45794.8|45834.8|45794.8|45839.2|45799.2|45834.8|45794.8|1
1646417050000|2022-03-04 18:04:10|45839.2|45799.2|45839.2|45799.2|45839.8|45799.8|45839.2|45799.2|1
1646417060000|2022-03-04 18:04:20|45853.5|45813.5|45858.5|45818.5|45858.5|45818.5|45853.5|45813.5|15
1646417070000|2022-03-04 18:04:30|45863.5|45823.5|45839.8|45799.8|45863.5|45823.5|45839.8|45799.8|1
1646417080000|2022-03-04 18:04:40|45849.8|45809.8|45849.8|45809.8|45849.8|45809.8|45844.8|45804.8|10
1646417090000|2022-03-04 18:04:50|45851.1|45811.1|45880.5|45840.5|45880.5|45840.5|45851.1|45811.1|3
1646417100000|2022-03-04 18:05:00|45881.1|45841.1|45870.5|45830.5|45890.5|45850.5|45865.5|45825.5|7
1646417110000|2022-03-04 18:05:10|45861.1|45821.1|45865.5|45825.5|45870.5|45830.5|45860.5|45820.5|2
1646417120000|2022-03-04 18:05:20|45860.5|45820.5|45821.8|45781.8|45860.5|45820.5|45819.8|45779.8|23
1646417130000|2022-03-04 18:05:30|45822.4|45782.4|45841.8|45801.8|45850.5|45810.5|45822.4|45782.4|29
1646417140000|2022-03-04 18:05:40|45842.4|45802.4|45871.8|45831.8|45872.4|45832.4|45842.4|45802.4|13
1646417150000|2022-03-04 18:05:50|45862.4|45822.4|45872.4|45832.4|45882.4|45842.4|45861.8|45821.8|8
1646417160000|2022-03-04 18:06:00|45871.8|45831.8|45902.4|45862.4|45907.4|45867.4|45871.8|45831.8|15
1646417170000|2022-03-04 18:06:10|45907.4|45867.4|45922.4|45882.4|45927.4|45887.4|45907.4|45867.4|1
1646417180000|2022-03-04 18:06:20|45952.4|45912.4|45962.4|45922.4|45962.4|45922.4|45947.4|45907.4|14
1646417190000|2022-03-04 18:06:30|45961.8|45921.8|45952.4|45912.4|45961.8|45921.8|45946.8|45906.8|5
1646417200000|2022-03-04 18:06:40|45956.8|45916.8|45942.4|45902.4|45962.4|45922.4|45941.8|45901.8|4
1646417210000|2022-03-04 18:06:50|45946.8|45906.8|45962.4|45922.4|45962.4|45922.4|45946.8|45906.8|14
1646417220000|2022-03-04 18:07:00|45958|45918|45932.4|45892.4|45961.8|45921.8|45932.4|45892.4|6
1646417230000|2022-03-04 18:07:10|45946.8|45906.8|45947.4|45907.4|45947.4|45907.4|45936.8|45896.8|8
1646417240000|2022-03-04 18:07:20|45961.8|45921.8|45962.4|45922.4|45962.4|45922.4|45961.8|45921.8|8
1646417250000|2022-03-04 18:07:30|45956.8|45916.8|45957.4|45917.4|45962.4|45922.4|45942.4|45902.4|26
1646417260000|2022-03-04 18:07:40|45967.4|45927.4|45986.1|45946.1|45986.1|45946.1|45967.4|45927.4|6
1646417270000|2022-03-04 18:07:50|45987.4|45947.4|45967.4|45927.4|45987.4|45947.4|45962.4|45922.4|17
1646417280000|2022-03-04 18:08:00|45962.4|45922.4|45932.4|45892.4|45962.4|45922.4|45932.4|45892.4|6
1646417290000|2022-03-04 18:08:10|45936.7|45896.7|45937.4|45897.4|45937.4|45897.4|45928|45888|1
1646417300000|2022-03-04 18:08:20|45932.4|45892.4|45932.4|45892.4|45932.4|45892.4|45932.4|45892.4|0
1646417310000|2022-03-04 18:08:30|45937.4|45897.4|45932.4|45892.4|45942.4|45902.4|45932.4|45892.4|1
1646417320000|2022-03-04 18:08:40|45928|45888|45927.4|45887.4|45928|45888|45927.4|45887.4|0
1646417330000|2022-03-04 18:08:50|45928|45888|45917.4|45877.4|45932.4|45892.4|45917.4|45877.4|2
1646417340000|2022-03-04 18:09:00|45912.4|45872.4|45892.4|45852.4|45912.4|45872.4|45892.4|45852.4|11
1646417350000|2022-03-04 18:09:10|45896.7|45856.7|45902.4|45862.4|45906.1|45866.1|45896.7|45856.7|15
1646417360000|2022-03-04 18:09:20|45906.7|45866.7|45922.4|45882.4|45922.4|45882.4|45906.7|45866.7|30
1646417370000|2022-03-04 18:09:30|45921.7|45881.7|45921.7|45881.7|45936.1|45896.1|45912.4|45872.4|9
1646417380000|2022-03-04 18:09:40|45931.7|45891.7|45921.7|45881.7|45931.7|45891.7|45921.7|45881.7|2
1646417390000|2022-03-04 18:09:50|||||||||2
1646417400000|2022-03-04 18:10:00|45927.4|45887.4|45907.4|45867.4|45931.7|45891.7|45902.4|45862.4|0
1646417410000|2022-03-04 18:10:10|45911.7|45871.7|45911.7|45871.7|45911.7|45871.7|45911.7|45871.7|0
1646417420000|2022-03-04 18:10:20|45902.4|45862.4|45901.7|45861.7|45902.4|45862.4|45901.7|45861.7|1
1646417430000|2022-03-04 18:10:30|45896.7|45856.7|45886.7|45846.7|45896.7|45856.7|45881.7|45841.7|3
1646417440000|2022-03-04 18:10:40|45878|45838|45856.7|45816.7|45886.7|45846.7|45856.1|45816.1|2
1646417450000|2022-03-04 18:10:50|45861.7|45821.7|45876.1|45836.1|45881.1|45841.1|45861.7|45821.7|6
1646417460000|2022-03-04 18:11:00|45881.7|45841.7|45871.7|45831.7|45881.7|45841.7|45871.1|45831.1|0
1646417470000|2022-03-04 18:11:10|45871.1|45831.1|45871.7|45831.7|45871.7|45831.7|45871.1|45831.1|1
1646417480000|2022-03-04 18:11:20|45867.4|45827.4|45871.7|45831.7|45871.7|45831.7|45867.4|45827.4|1
1646417490000|2022-03-04 18:11:30|45876.7|45836.7|45891.1|45851.1|45891.1|45851.1|45876.7|45836.7|3
1646417500000|2022-03-04 18:11:40|45890.4|45850.4|45867.4|45827.4|45890.4|45850.4|45866.7|45826.7|3
1646417510000|2022-03-04 18:11:50|45861.7|45821.7|45846.7|45806.7|45861.7|45821.7|45836.7|45796.7|2
1646417520000|2022-03-04 18:12:00|45846.1|45806.1|45852.4|45812.4|45886.1|45846.1|45846.1|45806.1|19
1646417530000|2022-03-04 18:12:10|45862.4|45822.4|45861.7|45821.7|45862.4|45822.4|45861.7|45821.7|6
1646417540000|2022-03-04 18:12:20|45857.4|45817.4|45847.4|45807.4|45857.4|45817.4|45847.4|45807.4|2
1646417550000|2022-03-04 18:12:30|45822.4|45782.4|45811.1|45771.1|45822.4|45782.4|45782.4|45742.4|18
1646417560000|2022-03-04 18:12:40|45812.4|45772.4|45812.4|45772.4|45812.4|45772.4|45811.7|45771.7|0
1646417570000|2022-03-04 18:12:50|45811.7|45771.7|45752.4|45712.4|45812.4|45772.4|45752.4|45712.4|9
1646417590000|2022-03-04 18:13:10|45771.7|45731.7|45783|45743|45792.4|45752.4|45771.7|45731.7|11
1646417600000|2022-03-04 18:13:20|45782.4|45742.4|45773.7|45733.7|45782.4|45742.4|45773.7|45733.7|2
1646417610000|2022-03-04 18:13:30|45763.7|45723.7|45773|45733|45773|45733|45763.7|45723.7|4
1646417620000|2022-03-04 18:13:40|45773.6|45733.6|45773.6|45733.6|45773.6|45733.6|45773.6|45733.6|0
1646417650000|2022-03-04 18:14:10|45766.1|45726.1|45753|45713|45766.1|45726.1|45753|45713|2
1646417660000|2022-03-04 18:14:20|45743|45703|45751.7|45711.7|45752.4|45712.4|45733.6|45693.6|3
1646417670000|2022-03-04 18:14:30|45728|45688|45727.3|45687.3|45728|45688|45727.3|45687.3|4
1646417680000|2022-03-04 18:14:40|45718|45678|45683.6|45643.6|45718|45678|45673.6|45633.6|34
1646417690000|2022-03-04 18:14:50|45684.3|45644.3|45704.3|45664.3|45708.6|45668.6|45684.3|45644.3|4
1646417700000|2022-03-04 18:15:00|45703|45663|45678.6|45638.6|45703|45663|45678.6|45638.6|4
1646417710000|2022-03-04 18:15:10|45683.6|45643.6|45663.6|45623.6|45683.6|45643.6|45653.6|45613.6|11
1646417720000|2022-03-04 18:15:20|45668|45628|45663|45623|45668|45628|45650.6|45610.6|3
1646417730000|2022-03-04 18:15:30|45668.6|45628.6|45683.6|45643.6|45683.6|45643.6|45668.6|45628.6|7
1646417740000|2022-03-04 18:15:40|45688|45648|45698.6|45658.6|45698.6|45658.6|45683.6|45643.6|5
1646417750000|2022-03-04 18:15:50|45703|45663|45733|45693|45733|45693|45703|45663|9
1646417760000|2022-03-04 18:16:00|45728.6|45688.6|45723|45683|45728.6|45688.6|45713|45673|1
1646417770000|2022-03-04 18:16:10|45718|45678|45703.6|45663.6|45718.6|45678.6|45698.6|45658.6|4
1646417780000|2022-03-04 18:16:20|45698|45658|45703.6|45663.6|45704.3|45664.3|45693|45653|4
1646417790000|2022-03-04 18:16:30|45703|45663|45698.6|45658.6|45717.3|45677.3|45698.6|45658.6|18
1646417800000|2022-03-04 18:16:40|45699.9|45659.9|45684.3|45644.3|45708.6|45668.6|45684.3|45644.3|91
1646417810000|2022-03-04 18:16:50|45683.6|45643.6|45683.6|45643.6|45693.6|45653.6|45683|45643|8
1646417820000|2022-03-04 18:17:00|45688|45648|45692.3|45652.3|45693.6|45653.6|45688|45648|4
1646417830000|2022-03-04 18:17:10|45688|45648|45688.6|45648.6|45693|45653|45683|45643|11
1646417840000|2022-03-04 18:17:20|45693.6|45653.6|45693|45653|45693.6|45653.6|45678|45638|6
1646417850000|2022-03-04 18:17:30|45693.6|45653.6|45693|45653|45693.6|45653.6|45673|45633|10
1646417860000|2022-03-04 18:17:40|45692.3|45652.3|45693|45653|45703|45663|45692.3|45652.3|3
1646417870000|2022-03-04 18:17:50|45692.3|45652.3|45692.3|45652.3|45701.7|45661.7|45691|45651|4
1646417880000|2022-03-04 18:18:00|45691.7|45651.7|45672.3|45632.3|45696|45656|45672.3|45632.3|11
1646417890000|2022-03-04 18:18:10|45686.7|45646.7|45683|45643|45686.7|45646.7|45682.3|45642.3|2
1646417900000|2022-03-04 18:18:20|45687.3|45647.3|45683|45643|45687.3|45647.3|45683|45643|1
1646417910000|2022-03-04 18:18:30|45673.6|45633.6|45683.6|45643.6|45683.6|45643.6|45672.3|45632.3|3
1646417920000|2022-03-04 18:18:40|45688|45648|45693|45653|45702.3|45662.3|45688|45648|4
1646417930000|2022-03-04 18:18:50|45697.3|45657.3|45693|45653|45697.3|45657.3|45688.6|45648.6|1
1646417940000|2022-03-04 18:19:00|45697.3|45657.3|45683.6|45643.6|45697.3|45657.3|45678.6|45638.6|4
1646417950000|2022-03-04 18:19:10|45683|45643|45693|45653|45693.6|45653.6|45678.6|45638.6|6
1646417960000|2022-03-04 18:19:20|45683.6|45643.6|45693.6|45653.6|45693.6|45653.6|45683.6|45643.6|2
1646417970000|2022-03-04 18:19:30|45688.6|45648.6|45683.6|45643.6|45688.6|45648.6|45683.6|45643.6|0
1646417980000|2022-03-04 18:19:40|45688.6|45648.6|45688|45648|45688.6|45648.6|45683.6|45643.6|1
1646417990000|2022-03-04 18:19:50|45683.6|45643.6|45674.9|45634.9|45684.3|45644.3|45670.5|45630.5|50
1646418000000|2022-03-04 18:20:00|45674.3|45634.3|45674.9|45634.9|45675.5|45635.5|45669.9|45629.9|2
1646418010000|2022-03-04 18:20:10|45684.9|45644.9|45684.9|45644.9|45684.9|45644.9|45679.9|45639.9|6
1646418020000|2022-03-04 18:20:20|45674.3|45634.3|45674.9|45634.9|45679.9|45639.9|45674.3|45634.3|4
1646418030000|2022-03-04 18:20:30|45689.3|45649.3|45694.3|45654.3|45694.3|45654.3|45689.3|45649.3|6
1646418040000|2022-03-04 18:20:40|45694.2|45654.2|45664.2|45624.2|45694.2|45654.2|45664.2|45624.2|9
1646418050000|2022-03-04 18:20:50|45669.2|45629.2|45654.9|45614.9|45669.2|45629.2|45654.9|45614.9|7
1646418060000|2022-03-04 18:21:00|45669.2|45629.2|45678.6|45638.6|45678.6|45638.6|45669.2|45629.2|10
1646418070000|2022-03-04 18:21:10|45669.2|45629.2|45673.6|45633.6|45673.6|45633.6|45668.6|45628.6|4
1646418080000|2022-03-04 18:21:20|45674.2|45634.2|45687.9|45647.9|45687.9|45647.9|45673.6|45633.6|4
1646418090000|2022-03-04 18:21:30|45689.2|45649.2|45684.2|45644.2|45694.2|45654.2|45684.2|45644.2|6
1646418100000|2022-03-04 18:21:40|45674.9|45634.9|45674.2|45634.2|45674.9|45634.9|45669.2|45629.2|2
1646418110000|2022-03-04 18:21:50|45669.9|45629.9|45674.2|45634.2|45674.2|45634.2|45669.2|45629.2|7
1646418120000|2022-03-04 18:22:00|45673.6|45633.6|45674.2|45634.2|45674.2|45634.2|45673.6|45633.6|8
1646418130000|2022-03-04 18:22:10|||||||||1
1646418140000|2022-03-04 18:22:20|45679.2|45639.2|45644.2|45604.2|45679.2|45639.2|45634.9|45594.9|9
1646418150000|2022-03-04 18:22:30|45639.9|45599.9|45619.9|45579.9|45639.9|45599.9|45619.9|45579.9|34
1646418160000|2022-03-04 18:22:40|45624.2|45584.2|45614.9|45574.9|45624.2|45584.2|45614.9|45574.9|1
1646418170000|2022-03-04 18:22:50|45619.2|45579.2|45629.9|45589.9|45629.9|45589.9|45619.2|45579.2|4
1646418180000|2022-03-04 18:23:00|45638.6|45598.6|45584.9|45544.9|45638.6|45598.6|45584.9|45544.9|17
1646418190000|2022-03-04 18:23:10|45579.9|45539.9|45579.9|45539.9|45599.9|45559.9|45574.9|45534.9|98
1646418200000|2022-03-04 18:23:20|45589.9|45549.9|45574.9|45534.9|45589.9|45549.9|45569.2|45529.2|40
1646418210000|2022-03-04 18:23:30|45584.9|45544.9|45571.8|45531.8|45599.9|45559.9|45571.8|45531.8|7
1646418220000|2022-03-04 18:23:40|45571.2|45531.2|45600.5|45560.5|45600.5|45560.5|45571.2|45531.2|10
1646418230000|2022-03-04 18:23:50|45595.5|45555.5|45589.9|45549.9|45595.5|45555.5|45580.5|45540.5|4
1646418240000|2022-03-04 18:24:00|45585.5|45545.5|45590.5|45550.5|45604.9|45564.9|45585.5|45545.5|11
1646418250000|2022-03-04 18:24:10|45595.5|45555.5|45605.5|45565.5|45605.5|45565.5|45595.5|45555.5|1
1646418260000|2022-03-04 18:24:20|45604.9|45564.9|45605.5|45565.5|45605.5|45565.5|45604.9|45564.9|1
1646418270000|2022-03-04 18:24:30|45604.9|45564.9|45604.9|45564.9|45604.9|45564.9|45604.9|45564.9|2
1646418280000|2022-03-04 18:24:40|45604.2|45564.2|45604.2|45564.2|45604.9|45564.9|45604.2|45564.2|0
1646418290000|2022-03-04 18:24:50|45594.2|45554.2|45585.5|45545.5|45595.5|45555.5|45580.5|45540.5|8
1646418300000|2022-03-04 18:25:00|45581.2|45541.2|45580.5|45540.5|45584.9|45544.9|45580.5|45540.5|3
1646418310000|2022-03-04 18:25:10|45584.9|45544.9|45566.2|45526.2|45584.9|45544.9|45560.5|45520.5|9
1646418320000|2022-03-04 18:25:20|45570.5|45530.5|45585.5|45545.5|45585.5|45545.5|45570.5|45530.5|3
1646418330000|2022-03-04 18:25:30|45594.9|45554.9|45594.9|45554.9|45594.9|45554.9|45594.9|45554.9|17
1646418340000|2022-03-04 18:25:40|45604.9|45564.9|45609.2|45569.2|45609.2|45569.2|45604.9|45564.9|4
1646418350000|2022-03-04 18:25:50|45614.2|45574.2|45623.6|45583.6|45623.6|45583.6|45614.2|45574.2|4
1646418360000|2022-03-04 18:26:00|45629.2|45589.2|45639.2|45599.2|45639.2|45599.2|45629.2|45589.2|1
1646418370000|2022-03-04 18:26:10|45639.9|45599.9|45669.2|45629.2|45673.6|45633.6|45639.9|45599.9|26
1646418380000|2022-03-04 18:26:20|45668.6|45628.6|45659.2|45619.2|45669.2|45629.2|45659.2|45619.2|3
1646418390000|2022-03-04 18:26:30|45659.9|45619.9|45659.2|45619.2|45664.9|45624.9|45654.9|45614.9|3
1646418400000|2022-03-04 18:26:40|45644.9|45604.9|45664.2|45624.2|45664.2|45624.2|45644.9|45604.9|6
1646418410000|2022-03-04 18:26:50|45659.9|45619.9|45664.2|45624.2|45673.6|45633.6|45659.2|45619.2|4
1646418420000|2022-03-04 18:27:00|45669.2|45629.2|45654.9|45614.9|45673.6|45633.6|45654.9|45614.9|21
1646418430000|2022-03-04 18:27:10|45673.6|45633.6|45673.6|45633.6|45674.2|45634.2|45673.6|45633.6|7
1646418440000|2022-03-04 18:27:20|45674.2|45634.2|45695.5|45655.5|45695.5|45655.5|45669.9|45629.9|5
1646418450000|2022-03-04 18:27:30|45699.9|45659.9|45704.9|45664.9|45709.2|45669.2|45695.5|45655.5|2
1646418460000|2022-03-04 18:27:40|45704.2|45664.2|45706.1|45666.1|45706.1|45666.1|45704.2|45664.2|1
1646418470000|2022-03-04 18:27:50|45705.5|45665.5|45694.8|45654.8|45710.5|45670.5|45694.8|45654.8|11
1646418480000|2022-03-04 18:28:00|45695.5|45655.5|45705.5|45665.5|45705.5|45665.5|45690.5|45650.5|1
1646418490000|2022-03-04 18:28:10|45709.8|45669.8|45704.8|45664.8|45710.5|45670.5|45704.8|45664.8|13
1646418500000|2022-03-04 18:28:20|45696.1|45656.1|45680.5|45640.5|45700.5|45660.5|45680.5|45640.5|6
1646418510000|2022-03-04 18:28:30|45685.5|45645.5|45675.5|45635.5|45690.5|45650.5|45675.5|45635.5|6
1646418520000|2022-03-04 18:28:40|45679.8|45639.8|45705.5|45665.5|45709.2|45669.2|45675.5|45635.5|7
1646418530000|2022-03-04 18:28:50|45709.8|45669.8|45704.2|45664.2|45709.8|45669.8|45686.1|45646.1|4
1646418540000|2022-03-04 18:29:00|45705.5|45665.5|45695.5|45655.5|45705.5|45665.5|45695.5|45655.5|5
1646418550000|2022-03-04 18:29:10|45700.5|45660.5|45714.8|45674.8|45714.8|45674.8|45700.5|45660.5|11
1646418560000|2022-03-04 18:29:20|45705.5|45665.5|45705.5|45665.5|45710.5|45670.5|45705.5|45665.5|2
1646418570000|2022-03-04 18:29:30|45714.8|45674.8|45714.8|45674.8|45714.8|45674.8|45714.8|45674.8|10
1646418590000|2022-03-04 18:29:50|45695.5|45655.5|45696.1|45656.1|45696.1|45656.1|45694.8|45654.8|6
1646418600000|2022-03-04 18:30:00|45695.5|45655.5|45676.1|45636.1|45695.5|45655.5|45675.5|45635.5|16
1646418610000|2022-03-04 18:30:10|45667.4|45627.4|45676.1|45636.1|45679.8|45639.8|45667.4|45627.4|8
1646418620000|2022-03-04 18:30:20|45675.5|45635.5|45675.5|45635.5|45676.1|45636.1|45675.5|45635.5|3
1646418630000|2022-03-04 18:30:30|45680.5|45640.5|45661.1|45621.1|45680.5|45640.5|45661.1|45621.1|7
1646418640000|2022-03-04 18:30:40|45646.1|45606.1|45646.1|45606.1|45656.1|45616.1|45646.1|45606.1|14
1646418650000|2022-03-04 18:30:50|45654.8|45614.8|45656.1|45616.1|45660.5|45620.5|45654.8|45614.8|9
1646418660000|2022-03-04 18:31:00|45665.5|45625.5|45676.1|45636.1|45676.1|45636.1|45665.5|45625.5|5
1646418670000|2022-03-04 18:31:10|45675.5|45635.5|45676.1|45636.1|45676.1|45636.1|45670.5|45630.5|1
1646418680000|2022-03-04 18:31:20|45671.8|45631.8|45686.1|45646.1|45691.1|45651.1|45671.8|45631.8|6
1646418690000|2022-03-04 18:31:30|45690.5|45650.5|45696.1|45656.1|45696.1|45656.1|45690.5|45650.5|2
1646418700000|2022-03-04 18:31:40|||||||||1
1646418710000|2022-03-04 18:31:50|45700.5|45660.5|45710.5|45670.5|45710.5|45670.5|45700.5|45660.5|8
1646418720000|2022-03-04 18:32:00|45706.1|45666.1|45716.1|45676.1|45721.1|45681.1|45706.1|45666.1|9
1646418730000|2022-03-04 18:32:10|45720.5|45680.5|45706.8|45666.8|45721.1|45681.1|45706.1|45666.1|9
1646418740000|2022-03-04 18:32:20|45701.8|45661.8|45686.1|45646.1|45701.8|45661.8|45686.1|45646.1|2
1646418750000|2022-03-04 18:32:30|45686.8|45646.8|45686.1|45646.1|45691.1|45651.1|45671.1|45631.1|54
1646418760000|2022-03-04 18:32:40|||||||||1
1646418770000|2022-03-04 18:32:50|45691.1|45651.1|45696.1|45656.1|45696.1|45656.1|45691.1|45651.1|2
1646418780000|2022-03-04 18:33:00|45700.5|45660.5|45726.1|45686.1|45726.1|45686.1|45700.5|45660.5|9
1646418790000|2022-03-04 18:33:10|45730.5|45690.5|45725.5|45685.5|45730.5|45690.5|45724.8|45684.8|1
1646418800000|2022-03-04 18:33:20|45724.2|45684.2|45716.1|45676.1|45724.8|45684.8|45710.5|45670.5|4
1646418810000|2022-03-04 18:33:30|45724.8|45684.8|45746.1|45706.1|45746.1|45706.1|45724.8|45684.8|59
1646418820000|2022-03-04 18:33:40|45740.5|45700.5|45744.8|45704.8|45745.5|45705.5|45740.5|45700.5|57
1646418830000|2022-03-04 18:33:50|45753.5|45713.5|45743.5|45703.5|45753.5|45713.5|45743.5|45703.5|6
1646418840000|2022-03-04 18:34:00|45747.9|45707.9|45743.5|45703.5|45752.9|45712.9|45743.5|45703.5|1
1646418850000|2022-03-04 18:34:10|45753.5|45713.5|45753.5|45713.5|45758.5|45718.5|45753.5|45713.5|2
1646418860000|2022-03-04 18:34:20|45767.9|45727.9|45803.5|45763.5|45808.5|45768.5|45767.9|45727.9|16
1646418870000|2022-03-04 18:34:30|45801.6|45761.6|45797.9|45757.9|45801.6|45761.6|45797.9|45757.9|9
1646418880000|2022-03-04 18:34:40|45793.5|45753.5|45788.5|45748.5|45793.5|45753.5|45788.5|45748.5|2
1646418890000|2022-03-04 18:34:50|45793.5|45753.5|45793.5|45753.5|45793.5|45753.5|45793.5|45753.5|0
1646418900000|2022-03-04 18:35:00|45806.6|45766.6|45818.5|45778.5|45818.5|45778.5|45806.6|45766.6|1
1646418910000|2022-03-04 18:35:10|45822.9|45782.9|45822.9|45782.9|45823.5|45783.5|45822.9|45782.9|0
1646418920000|2022-03-04 18:35:20|45823.5|45783.5|45803.5|45763.5|45823.5|45783.5|45803.5|45763.5|6
1646418930000|2022-03-04 18:35:30|||||||||1
1646418940000|2022-03-04 18:35:40|45792.2|45752.2|45802.2|45762.2|45802.2|45762.2|45792.2|45752.2|0
1646418950000|2022-03-04 18:35:50|45792.9|45752.9|45792.8|45752.8|45792.9|45752.9|45792.8|45752.8|3
1646418960000|2022-03-04 18:36:00|45787.8|45747.8|45739.1|45699.1|45792.8|45752.8|45714.1|45674.1|22
1646418970000|2022-03-04 18:36:10|45737.8|45697.8|45719.1|45679.1|45737.8|45697.8|45714.1|45674.1|21
1646418980000|2022-03-04 18:36:20|45724.1|45684.1|45729.1|45689.1|45729.1|45689.1|45724.1|45684.1|1
1646418990000|2022-03-04 18:36:30|45734.1|45694.1|45734.1|45694.1|45734.1|45694.1|45734.1|45694.1|4
1646419000000|2022-03-04 18:36:40|45729.1|45689.1|45714.1|45674.1|45729.1|45689.1|45709.1|45669.1|5
1646419010000|2022-03-04 18:36:50|||||||||1
1646419020000|2022-03-04 18:37:00|45713.5|45673.5|45719.1|45679.1|45723.5|45683.5|45713.5|45673.5|5
1646419030000|2022-03-04 18:37:10|45734.1|45694.1|45719.1|45679.1|45734.1|45694.1|45714.8|45674.8|45
1646419040000|2022-03-04 18:37:20|45723.5|45683.5|45723.5|45683.5|45724.1|45684.1|45714.8|45674.8|1
1646419050000|2022-03-04 18:37:30|||||||||16
1646419060000|2022-03-04 18:37:40|45718.5|45678.5|45713.5|45673.5|45718.5|45678.5|45713.5|45673.5|1
1646419070000|2022-03-04 18:37:50|45718.5|45678.5|45733.5|45693.5|45733.5|45693.5|45718.5|45678.5|4
1646419080000|2022-03-04 18:38:00|45723.5|45683.5|45713.5|45673.5|45723.5|45683.5|45713.5|45673.5|2
1646419090000|2022-03-04 18:38:10|45714.8|45674.8|45724.1|45684.1|45729.1|45689.1|45709.1|45669.1|4
1646419100000|2022-03-04 18:38:20|45727.8|45687.8|45732.2|45692.2|45732.8|45692.8|45722.8|45682.8|55
1646419110000|2022-03-04 18:38:30|45722.2|45682.2|45717.2|45677.2|45732.2|45692.2|45717.2|45677.2|2
1646419120000|2022-03-04 18:38:40|45721.5|45681.5|45706.5|45666.5|45721.5|45681.5|45706.5|45666.5|5
1646419130000|2022-03-04 18:38:50|45716.5|45676.5|45711.5|45671.5|45716.5|45676.5|45711.5|45671.5|16
1646419140000|2022-03-04 18:39:00|45707.2|45667.2|45721.5|45681.5|45721.5|45681.5|45706.5|45666.5|10
1646419150000|2022-03-04 18:39:10|45711.5|45671.5|45711.5|45671.5|45711.5|45671.5|45711.5|45671.5|3
1646419160000|2022-03-04 18:39:20|||||||||1
1646419180000|2022-03-04 18:39:40|45702.2|45662.2|45702.2|45662.2|45702.2|45662.2|45702.2|45662.2|3
1646419190000|2022-03-04 18:39:50|45697.2|45657.2|45671.5|45631.5|45701.5|45661.5|45671.5|45631.5|6
1646419200000|2022-03-04 18:40:00|45672.2|45632.2|45656.5|45616.5|45672.2|45632.2|45656.5|45616.5|16
1646419210000|2022-03-04 18:40:10|45657.2|45617.2|45661.5|45621.5|45662.2|45622.2|45656.5|45616.5|3
1646419220000|2022-03-04 18:40:20|45666.5|45626.5|45636.5|45596.5|45666.5|45626.5|45636.5|45596.5|16
1646419230000|2022-03-04 18:40:30|45642.2|45602.2|45641.5|45601.5|45642.2|45602.2|45641.5|45601.5|3
1646419240000|2022-03-04 18:40:40|45642.2|45602.2|45637.2|45597.2|45650.9|45610.9|45637.2|45597.2|1
1646419250000|2022-03-04 18:40:50|45636.5|45596.5|45621.5|45581.5|45636.5|45596.5|45620.9|45580.9|7
1646419260000|2022-03-04 18:41:00|45616.5|45576.5|45626.5|45586.5|45626.5|45586.5|45616.5|45576.5|2
1646419270000|2022-03-04 18:41:10|45627.2|45587.2|45650.9|45610.9|45650.9|45610.9|45627.2|45587.2|2
1646419290000|2022-03-04 18:41:30|45641.5|45601.5|45646.5|45606.5|45646.5|45606.5|45641.5|45601.5|2
1646419300000|2022-03-04 18:41:40|45641.5|45601.5|45642.2|45602.2|45646.5|45606.5|45641.5|45601.5|1
1646419310000|2022-03-04 18:41:50|45641.5|45601.5|45627.2|45587.2|45650.9|45610.9|45626.5|45586.5|4
1646419320000|2022-03-04 18:42:00|45626.5|45586.5|45626.5|45586.5|45631.5|45591.5|45616.5|45576.5|17
1646419330000|2022-03-04 18:42:10|45622.2|45582.2|45621.5|45581.5|45622.2|45582.2|45621.5|45581.5|13
1646419340000|2022-03-04 18:42:20|45622.2|45582.2|45631.5|45591.5|45631.5|45591.5|45622.2|45582.2|2
1646419360000|2022-03-04 18:42:40|45627.2|45587.2|45626.5|45586.5|45627.2|45587.2|45626.5|45586.5|7
1646419370000|2022-03-04 18:42:50|45622.2|45582.2|45631.5|45591.5|45631.5|45591.5|45622.2|45582.2|4
1646419380000|2022-03-04 18:43:00|45627.2|45587.2|45641.5|45601.5|45646.5|45606.5|45627.2|45587.2|6
1646419390000|2022-03-04 18:43:10|45645.9|45605.9|45656.5|45616.5|45656.5|45616.5|45645.9|45605.9|1
1646419400000|2022-03-04 18:43:20|45660.9|45620.9|45662.1|45622.1|45666.5|45626.5|45660.9|45620.9|0
1646419410000|2022-03-04 18:43:30|45661.5|45621.5|45670.9|45630.9|45672.1|45632.1|45646.5|45606.5|12
1646419420000|2022-03-04 18:43:40|45671.5|45631.5|45680.8|45640.8|45680.9|45640.9|45671.5|45631.5|6
1646419430000|2022-03-04 18:43:50|45671.5|45631.5|45666.5|45626.5|45671.5|45631.5|45662.1|45622.1|3
1646419440000|2022-03-04 18:44:00|45662.1|45622.1|45650.8|45610.8|45666.5|45626.5|45646.5|45606.5|11
1646419450000|2022-03-04 18:44:10|45651.5|45611.5|45655.8|45615.8|45660.8|45620.8|45650.8|45610.8|13
1646419460000|2022-03-04 18:44:20|45673.3|45633.3|45670.2|45630.2|45680.2|45640.2|45665.8|45625.8|16
1646419470000|2022-03-04 18:44:30|45660.2|45620.2|45660.8|45620.8|45660.8|45620.8|45660.2|45620.2|4
1646419480000|2022-03-04 18:44:40|45655.2|45615.2|45660.2|45620.2|45660.2|45620.2|45655.2|45615.2|2
1646419490000|2022-03-04 18:44:50|45665.2|45625.2|45670.2|45630.2|45670.2|45630.2|45660.2|45620.2|25
1646419500000|2022-03-04 18:45:00|45665.8|45625.8|45672.1|45632.1|45676.5|45636.5|45665.8|45625.8|16
1646419510000|2022-03-04 18:45:10|45670.2|45630.2|45660.8|45620.8|45670.2|45630.2|45660.8|45620.8|1
1646419520000|2022-03-04 18:45:20|45655.2|45615.2|45655.2|45615.2|45655.2|45615.2|45655.2|45615.2|1
1646419530000|2022-03-04 18:45:30|45660.2|45620.2|45680.2|45640.2|45680.2|45640.2|45660.2|45620.2|6
1646419540000|2022-03-04 18:45:40|45675.2|45635.2|45679.5|45639.5|45679.5|45639.5|45675.2|45635.2|2
1646419550000|2022-03-04 18:45:50|45680.2|45640.2|45680.2|45640.2|45680.2|45640.2|45680.2|45640.2|1
1646419560000|2022-03-04 18:46:00|45679.5|45639.5|45660.2|45620.2|45680.2|45640.2|45655.2|45615.2|19
1646419570000|2022-03-04 18:46:10|45664.5|45624.5|45670.2|45630.2|45670.2|45630.2|45660.2|45620.2|2
1646419580000|2022-03-04 18:46:20|45660.2|45620.2|45660.2|45620.2|45660.2|45620.2|45660.2|45620.2|1
1646419590000|2022-03-04 18:46:30|45665.2|45625.2|45680.2|45640.2|45680.2|45640.2|45665.2|45625.2|1
1646419600000|2022-03-04 18:46:40|45680.8|45640.8|45675.2|45635.2|45680.8|45640.8|45675.2|45635.2|2
1646419610000|2022-03-04 18:46:50|45680.2|45640.2|45680.8|45640.8|45680.8|45640.8|45680.2|45640.2|0
1646419620000|2022-03-04 18:47:00|45680.2|45640.2|45675.2|45635.2|45680.2|45640.2|45675.2|45635.2|0
1646419630000|2022-03-04 18:47:10|45679.5|45639.5|45680.2|45640.2|45685.2|45645.2|45679.5|45639.5|3
1646419640000|2022-03-04 18:47:20|45675.8|45635.8|45675.8|45635.8|45675.8|45635.8|45675.8|45635.8|0
1646419650000|2022-03-04 18:47:30|45675.2|45635.2|45670.2|45630.2|45680.8|45640.8|45670.2|45630.2|4
1646419660000|2022-03-04 18:47:40|45670.8|45630.8|45685.2|45645.2|45685.2|45645.2|45670.8|45630.8|5
1646419670000|2022-03-04 18:47:50|45685.8|45645.8|45680.2|45640.2|45685.8|45645.8|45680.2|45640.2|3
1646419680000|2022-03-04 18:48:00|45685.2|45645.2|45685.8|45645.8|45685.8|45645.8|45685.2|45645.2|0
1646419690000|2022-03-04 18:48:10|45685.2|45645.2|45725.2|45685.2|45725.2|45685.2|45685.2|45645.2|1
1646419700000|2022-03-04 18:48:20|45725.8|45685.8|45735.2|45695.2|45735.2|45695.2|45710.8|45670.8|14
1646419710000|2022-03-04 18:48:30|45735.8|45695.8|45745.8|45705.8|45760.2|45720.2|45735.8|45695.8|4
1646419720000|2022-03-04 18:48:40|45745.2|45705.2|45745.2|45705.2|45745.2|45705.2|45745.2|45705.2|1
1646419730000|2022-03-04 18:48:50|45740.8|45700.8|45760.2|45720.2|45760.2|45720.2|45735.2|45695.2|6
1646419740000|2022-03-04 18:49:00|45750.8|45710.8|45775.8|45735.8|45775.8|45735.8|45750.8|45710.8|5
1646419750000|2022-03-04 18:49:10|45780.2|45740.2|45780.2|45740.2|45780.2|45740.2|45780.2|45740.2|0
1646419760000|2022-03-04 18:49:20|45785.2|45745.2|45770.2|45730.2|45785.2|45745.2|45770.2|45730.2|3
1646419770000|2022-03-04 18:49:30|45770.8|45730.8|45785.2|45745.2|45785.2|45745.2|45770.8|45730.8|2
1646419780000|2022-03-04 18:49:40|45780.8|45740.8|45775.8|45735.8|45790.2|45750.2|45775.8|45735.8|1
1646419790000|2022-03-04 18:49:50|45775.2|45735.2|45750.8|45710.8|45775.2|45735.2|45750.8|45710.8|4
1646419800000|2022-03-04 18:50:00|45760.8|45720.8|45760.2|45720.2|45775.2|45735.2|45750.8|45710.8|15
1646419820000|2022-03-04 18:50:20|45765.8|45725.8|45760.2|45720.2|45765.8|45725.8|45760.2|45720.2|0
1646419830000|2022-03-04 18:50:30|45759.5|45719.5|45750.2|45710.2|45759.5|45719.5|45745.2|45705.2|7
1646419840000|2022-03-04 18:50:40|45750.8|45710.8|45760.2|45720.2|45760.2|45720.2|45750.2|45710.2|0
1646419850000|2022-03-04 18:50:50|45770.2|45730.2|45790.1|45750.1|45790.1|45750.1|45765.2|45725.2|2
1646419860000|2022-03-04 18:51:00|45800.1|45760.1|45820.8|45780.8|45820.8|45780.8|45790.1|45750.1|6
1646419870000|2022-03-04 18:51:10|45825.1|45785.1|45800.8|45760.8|45825.1|45785.1|45800.8|45760.8|4
1646419880000|2022-03-04 18:51:20|45795.1|45755.1|45800.1|45760.1|45800.1|45760.1|45795.1|45755.1|3
1646419890000|2022-03-04 18:51:30|45775.8|45735.8|45775.8|45735.8|45775.8|45735.8|45775.8|45735.8|5
1646419900000|2022-03-04 18:51:40|45775.1|45735.1|45800.1|45760.1|45800.1|45760.1|45775.1|45735.1|3
1646419910000|2022-03-04 18:51:50|45805.1|45765.1|45828.8|45788.8|45828.8|45788.8|45805.1|45765.1|30
1646419920000|2022-03-04 18:52:00|45829.5|45789.5|45818.8|45778.8|45830.1|45790.1|45818.8|45778.8|9
1646419930000|2022-03-04 18:52:10|45814.5|45774.5|45810.1|45770.1|45814.5|45774.5|45809.5|45769.5|0
1646419940000|2022-03-04 18:52:20|45794.5|45754.5|45799.5|45759.5|45799.5|45759.5|45794.5|45754.5|2
1646419950000|2022-03-04 18:52:30|45790.1|45750.1|45785.1|45745.1|45790.1|45750.1|45780.1|45740.1|3
1646419960000|2022-03-04 18:52:40|45784.5|45744.5|45774.5|45734.5|45784.5|45744.5|45774.5|45734.5|2
1646419970000|2022-03-04 18:52:50|45784.5|45744.5|45790.1|45750.1|45790.1|45750.1|45784.5|45744.5|3
1646419980000|2022-03-04 18:53:00|45788.8|45748.8|45789.5|45749.5|45790.1|45750.1|45788.8|45748.8|0
1646419990000|2022-03-04 18:53:10|45788.8|45748.8|45794.5|45754.5|45794.5|45754.5|45788.8|45748.8|0
1646420000000|2022-03-04 18:53:20|45798.8|45758.8|45827.5|45787.5|45838.2|45798.2|45798.8|45758.8|28
1646420010000|2022-03-04 18:53:30|45828.2|45788.2|45827.5|45787.5|45828.2|45788.2|45826.9|45786.9|1
1646420020000|2022-03-04 18:53:40|45832.5|45792.5|45827.5|45787.5|45832.5|45792.5|45827.5|45787.5|1
1646420030000|2022-03-04 18:53:50|45831.9|45791.9|45818.2|45778.2|45831.9|45791.9|45818.2|45778.2|5
1646420040000|2022-03-04 18:54:00|45822.5|45782.5|45817.5|45777.5|45823.2|45783.2|45812.5|45772.5|7
1646420060000|2022-03-04 18:54:20|45827.5|45787.5|45827.5|45787.5|45832.5|45792.5|45818.2|45778.2|30
1646420070000|2022-03-04 18:54:30|45836.9|45796.9|45833.2|45793.2|45837.5|45797.5|45827.5|45787.5|3
1646420080000|2022-03-04 18:54:40|45837.5|45797.5|45832.5|45792.5|45837.5|45797.5|45828.2|45788.2|1
1646420090000|2022-03-04 18:54:50|45833.2|45793.2|45841.9|45801.9|45841.9|45801.9|45832.5|45792.5|2
1646420100000|2022-03-04 18:55:00|45841.2|45801.2|45828.2|45788.2|45841.2|45801.2|45826.9|45786.9|15
1646420110000|2022-03-04 18:55:10|45826.9|45786.9|45836.9|45796.9|45836.9|45796.9|45826.9|45786.9|28
1646420120000|2022-03-04 18:55:20|45826.9|45786.9|45827.5|45787.5|45831.2|45791.2|45826.9|45786.9|15
1646420130000|2022-03-04 18:55:30|45831.9|45791.9|45817.5|45777.5|45837.5|45797.5|45817.5|45777.5|6
1646420140000|2022-03-04 18:55:40|45818.2|45778.2|45832.5|45792.5|45832.5|45792.5|45813.2|45773.2|1
1646420150000|2022-03-04 18:55:50|45836.9|45796.9|45827.5|45787.5|45837.5|45797.5|45827.5|45787.5|4
1646420160000|2022-03-04 18:56:00|45833.2|45793.2|45837.5|45797.5|45837.5|45797.5|45827.5|45787.5|1
1646420170000|2022-03-04 18:56:10|45828.8|45788.8|45827.5|45787.5|45828.8|45788.8|45827.5|45787.5|2
1646420180000|2022-03-04 18:56:20|45818.2|45778.2|45846.9|45806.9|45847.5|45807.5|45818.2|45778.2|8
1646420190000|2022-03-04 18:56:30|45847.5|45807.5|45847.5|45807.5|45847.5|45807.5|45847.5|45807.5|0
1646420200000|2022-03-04 18:56:40|45851.9|45811.9|45857.5|45817.5|45858.2|45818.2|45851.9|45811.9|6
1646420210000|2022-03-04 18:56:50|45863.2|45823.2|45847.5|45807.5|45863.2|45823.2|45847.5|45807.5|0
1646420220000|2022-03-04 18:57:00|45848.2|45808.2|45847.5|45807.5|45852.5|45812.5|45847.5|45807.5|0
1646420230000|2022-03-04 18:57:10|45846.9|45806.9|45846.9|45806.9|45846.9|45806.9|45846.9|45806.9|4
1646420240000|2022-03-04 18:57:20|||||||||1
1646420250000|2022-03-04 18:57:30|45841.2|45801.2|45827.5|45787.5|45841.2|45801.2|45827.5|45787.5|7
1646420260000|2022-03-04 18:57:40|45831.9|45791.9|45818.2|45778.2|45832.5|45792.5|45818.2|45778.2|4
1646420270000|2022-03-04 18:57:50|45822.5|45782.5|45828.2|45788.2|45828.2|45788.2|45817.5|45777.5|3
1646420280000|2022-03-04 18:58:00|45819.4|45779.4|45789.4|45749.4|45823.8|45783.8|45779.4|45739.4|8
1646420290000|2022-03-04 18:58:10|45799.4|45759.4|45789.4|45749.4|45799.4|45759.4|45789.4|45749.4|7
1646420300000|2022-03-04 18:58:20|45795.1|45755.1|45799.4|45759.4|45803.8|45763.8|45788.8|45748.8|5
1646420310000|2022-03-04 18:58:30|45803.8|45763.8|45798.8|45758.8|45803.8|45763.8|45798.8|45758.8|26
1646420320000|2022-03-04 18:58:40|45799.4|45759.4|45808.8|45768.8|45809.4|45769.4|45799.4|45759.4|2
1646420330000|2022-03-04 18:58:50|45810.1|45770.1|45774.4|45734.4|45810.1|45770.1|45768.8|45728.8|2
1646420340000|2022-03-04 18:59:00|45778.8|45738.8|45788.8|45748.8|45788.8|45748.8|45778.8|45738.8|3
1646420350000|2022-03-04 18:59:10|45793.8|45753.8|45788.8|45748.8|45793.8|45753.8|45788.8|45748.8|1
1646420360000|2022-03-04 18:59:20|45793.8|45753.8|45808.8|45768.8|45808.8|45768.8|45793.8|45753.8|2
1646420370000|2022-03-04 18:59:30|45798.8|45758.8|45808.1|45768.1|45817.5|45777.5|45798.8|45758.8|29
1646420380000|2022-03-04 18:59:40|45817.5|45777.5|45827.5|45787.5|45828.1|45788.1|45817.5|45777.5|34
1646420390000|2022-03-04 18:59:50|45817.5|45777.5|45818.1|45778.1|45832.5|45792.5|45817.5|45777.5|4
1646420400000|2022-03-04 19:00:00|45823.1|45783.1|45827.5|45787.5|45833.1|45793.1|45818.1|45778.1|10
1646420410000|2022-03-04 19:00:10|45828.1|45788.1|45832.5|45792.5|45833.1|45793.1|45827.5|45787.5|17
1646420420000|2022-03-04 19:00:20|45828.1|45788.1|45828.1|45788.1|45828.1|45788.1|45828.1|45788.1|1
1646420430000|2022-03-04 19:00:30|45833.1|45793.1|45823.1|45783.1|45833.1|45793.1|45823.1|45783.1|13
1646420440000|2022-03-04 19:00:40|45823.8|45783.8|45802.5|45762.5|45828.1|45788.1|45788.1|45748.1|13
1646420450000|2022-03-04 19:00:50|45803.1|45763.1|45822.5|45782.5|45822.5|45782.5|45802.5|45762.5|8
1646420460000|2022-03-04 19:01:00|45818.1|45778.1|45818.8|45778.8|45833.1|45793.1|45817.5|45777.5|15
1646420470000|2022-03-04 19:01:10|45819.4|45779.4|45804.4|45764.4|45828.8|45788.8|45804.4|45764.4|2
1646420480000|2022-03-04 19:01:20|45808.8|45768.8|45798.8|45758.8|45808.8|45768.8|45798.8|45758.8|3
1646420490000|2022-03-04 19:01:30|45799.4|45759.4|45809.4|45769.4|45809.4|45769.4|45799.4|45759.4|4
1646420500000|2022-03-04 19:01:40|45813.8|45773.8|45799.4|45759.4|45813.8|45773.8|45799.4|45759.4|6
1646420510000|2022-03-04 19:01:50|45803.8|45763.8|45808.8|45768.8|45813.8|45773.8|45803.8|45763.8|8
1646420520000|2022-03-04 19:02:00|45813.1|45773.1|45804.4|45764.4|45813.8|45773.8|45804.4|45764.4|4
1646420530000|2022-03-04 19:02:10|45809.4|45769.4|45818.8|45778.8|45818.8|45778.8|45809.4|45769.4|4
1646420540000|2022-03-04 19:02:20|45819.4|45779.4|45818.8|45778.8|45819.4|45779.4|45818.8|45778.8|0
1646420550000|2022-03-04 19:02:30|45819.4|45779.4|45818.8|45778.8|45819.4|45779.4|45814.4|45774.4|0
1646420560000|2022-03-04 19:02:40|45819.4|45779.4|45818.8|45778.8|45819.4|45779.4|45818.8|45778.8|0
1646420570000|2022-03-04 19:02:50|45819.4|45779.4|45808.8|45768.8|45819.4|45779.4|45808.8|45768.8|5
1646420580000|2022-03-04 19:03:00|45799.4|45759.4|45813.8|45773.8|45819.4|45779.4|45799.4|45759.4|5
1646420590000|2022-03-04 19:03:10|45809.4|45769.4|45809.4|45769.4|45813.8|45773.8|45808.8|45768.8|4
1646420600000|2022-03-04 19:03:20|45808.8|45768.8|45808.8|45768.8|45814.4|45774.4|45808.8|45768.8|0
1646420610000|2022-03-04 19:03:30|45809.4|45769.4|45829.4|45789.4|45833.8|45793.8|45809.4|45769.4|21
1646420620000|2022-03-04 19:03:40|45828.8|45788.8|45843.8|45803.8|45848.8|45808.8|45828.8|45788.8|2
1646420630000|2022-03-04 19:03:50|45838.8|45798.8|45858.1|45818.1|45858.1|45818.1|45838.8|45798.8|13
1646420640000|2022-03-04 19:04:00|45871.2|45831.2|45878.1|45838.1|45878.8|45838.8|45868.1|45828.1|4
1646420650000|2022-03-04 19:04:10|45879.4|45839.4|45840.1|45800.1|45883.8|45843.8|45840.1|45800.1|7
1646420660000|2022-03-04 19:04:20|45840.7|45800.7|45834.4|45794.4|45840.7|45800.7|45830.1|45790.1|11
1646420670000|2022-03-04 19:04:30|45833.8|45793.8|45840.1|45800.1|45844.4|45804.4|45833.8|45793.8|9
1646420680000|2022-03-04 19:04:40|45835.1|45795.1|45835.1|45795.1|45840.1|45800.1|45830.1|45790.1|4
1646420690000|2022-03-04 19:04:50|45840.7|45800.7|45825|45785|45840.7|45800.7|45825|45785|25
1646420700000|2022-03-04 19:05:00|45820|45780|45802|45762|45820.7|45780.7|45801.3|45761.3|90
1646420710000|2022-03-04 19:05:10|45801.3|45761.3|45802|45762|45805.7|45765.7|45791.3|45751.3|31
1646420720000|2022-03-04 19:05:20|45806.3|45766.3|45807|45767|45807|45767|45797|45757|22
1646420730000|2022-03-04 19:05:30|45811.3|45771.3|45822|45782|45822|45782|45802|45762|3
1646420740000|2022-03-04 19:05:40|45817.6|45777.6|45812|45772|45827|45787|45807|45767|1
1646420750000|2022-03-04 19:05:50|45811.3|45771.3|45762|45722|45826.3|45786.3|45762|45722|18
1646420760000|2022-03-04 19:06:00|45757.6|45717.6|45796.3|45756.3|45797|45757|45757.6|45717.6|39
1646420770000|2022-03-04 19:06:10|45797|45757|45856.3|45816.3|45856.3|45816.3|45797|45757|18
1646420780000|2022-03-04 19:06:20|45857|45817|45846.3|45806.3|45866.3|45826.3|45841.3|45801.3|8
1646420790000|2022-03-04 19:06:30|45851.3|45811.3|45852|45812|45852|45812|45846.3|45806.3|6
1646420800000|2022-03-04 19:06:40|45852.6|45812.6|45862|45822|45866.3|45826.3|45846.3|45806.3|6
1646420810000|2022-03-04 19:06:50|45861.3|45821.3|45852|45812|45862.6|45822.6|45847.6|45807.6|36
1646420820000|2022-03-04 19:07:00|45851.3|45811.3|45846.3|45806.3|45852|45812|45845.7|45805.7|9
1646420830000|2022-03-04 19:07:10|45851.3|45811.3|45852|45812|45856.3|45816.3|45851.3|45811.3|2
1646420840000|2022-03-04 19:07:20|45851.3|45811.3|45886.3|45846.3|45886.3|45846.3|45851.3|45811.3|14
1646420850000|2022-03-04 19:07:30|45876.3|45836.3|45880.7|45840.7|45882|45842|45876.3|45836.3|5
1646420860000|2022-03-04 19:07:40|45881.3|45841.3|45882|45842|45887|45847|45880.7|45840.7|11
1646420870000|2022-03-04 19:07:50|45877.6|45837.6|45872|45832|45877.6|45837.6|45867|45827|4
1646420880000|2022-03-04 19:08:00|45862.6|45822.6|45871.3|45831.3|45886.3|45846.3|45862.6|45822.6|12
1646420890000|2022-03-04 19:08:10|45872|45832|45856.3|45816.3|45872|45832|45847|45807|12
1646420900000|2022-03-04 19:08:20|45857|45817|45857|45817|45857|45817|45852|45812|0
1646420910000|2022-03-04 19:08:30|45862|45822|45872|45832|45872|45832|45852|45812|24
1646420920000|2022-03-04 19:08:40|45877|45837|45882|45842|45882|45842|45877|45837|2
1646420930000|2022-03-04 19:08:50|45886.3|45846.3|45886.3|45846.3|45887|45847|45881.3|45841.3|1
1646420940000|2022-03-04 19:09:00|45887|45847|45887|45847|45887|45847|45876.3|45836.3|10
1646420950000|2022-03-04 19:09:10|45892|45852|45896.3|45856.3|45896.3|45856.3|45886.3|45846.3|7
1646420960000|2022-03-04 19:09:20|45897|45857|45916.3|45876.3|45926.3|45886.3|45897|45857|13
1646420970000|2022-03-04 19:09:30|45917|45877|45936.3|45896.3|45936.3|45896.3|45916.3|45876.3|5
1646420980000|2022-03-04 19:09:40|45970|45930|45979.4|45939.4|45985|45945|45970|45930|24
1646420990000|2022-03-04 19:09:50|45983.7|45943.7|45965.7|45925.7|45983.7|45943.7|45960.7|45920.7|6
1646421000000|2022-03-04 19:10:00|45960.7|45920.7|45953.7|45913.7|45960.7|45920.7|45948.7|45908.7|22
1646421010000|2022-03-04 19:10:10|45959.4|45919.4|45939.4|45899.4|45959.4|45919.4|45939.4|45899.4|23
1646421020000|2022-03-04 19:10:20|45953.7|45913.7|45948.1|45908.1|45958.7|45918.7|45947.4|45907.4|33
1646421030000|2022-03-04 19:10:30|45946.8|45906.8|45967.4|45927.4|45968.1|45928.1|45946.8|45906.8|7
1646421040000|2022-03-04 19:10:40|45957.4|45917.4|45951.8|45911.8|45958.1|45918.1|45947.4|45907.4|7
1646421050000|2022-03-04 19:10:50|45952.4|45912.4|45956.8|45916.8|45957.4|45917.4|45948.1|45908.1|6
1646421060000|2022-03-04 19:11:00|45957.4|45917.4|45958.1|45918.1|45958.1|45918.1|45948.1|45908.1|27
1646421070000|2022-03-04 19:11:10|45962.4|45922.4|45979.4|45939.4|45983.7|45943.7|45958.1|45918.1|24
1646421080000|2022-03-04 19:11:20|45978.7|45938.7|45978.1|45938.1|45983.7|45943.7|45978.1|45938.1|22
1646421090000|2022-03-04 19:11:30|45973.7|45933.7|45978.1|45938.1|45982.4|45942.4|45973.7|45933.7|1
1646421100000|2022-03-04 19:11:40|45982.4|45942.4|45981.7|45941.7|45983.7|45943.7|45981.1|45941.1|21
1646421110000|2022-03-04 19:11:50|45981.1|45941.1|45976.1|45936.1|45981.1|45941.1|45971.7|45931.7|12
1646421120000|2022-03-04 19:12:00|45975.4|45935.4|45965.4|45925.4|45976.1|45936.1|45957.4|45917.4|29
1646421130000|2022-03-04 19:12:10|45966.1|45926.1|45970.4|45930.4|45970.4|45930.4|45959.8|45919.8|16
1646421140000|2022-03-04 19:12:20|45969.8|45929.8|45976.7|45936.7|45980.4|45940.4|45965.4|45925.4|48
1646421150000|2022-03-04 19:12:30|45976.1|45936.1|45981.1|45941.1|45981.7|45941.7|45976.1|45936.1|2
1646421160000|2022-03-04 19:12:40|45980.4|45940.4|46041.1|46001.1|46041.1|46001.1|45980.4|45940.4|25
1646421170000|2022-03-04 19:12:50|46036.7|45996.7|46009.8|45969.8|46040.4|46000.4|46005.4|45965.4|29
1646421180000|2022-03-04 19:13:00|46015.4|45975.4|45975.4|45935.4|46015.4|45975.4|45965.4|45925.4|26
1646421190000|2022-03-04 19:13:10|45974.8|45934.8|45924.1|45884.1|45979.8|45939.8|45924.1|45884.1|21
1646421200000|2022-03-04 19:13:20|45924.8|45884.8|45919.1|45879.1|45924.8|45884.8|45914.8|45874.8|29
1646421210000|2022-03-04 19:13:30|45927.8|45887.8|45937.8|45897.8|45943.5|45903.5|45927.8|45887.8|28
1646421220000|2022-03-04 19:13:40|45942.8|45902.8|45916.5|45876.5|45958.5|45918.5|45916.5|45876.5|28
1646421230000|2022-03-04 19:13:50|45915.9|45875.9|45968.5|45928.5|45968.5|45928.5|45896.5|45856.5|36
1646421240000|2022-03-04 19:14:00|45969.1|45929.1|45954.8|45914.8|45980.4|45940.4|45944.8|45904.8|99
1646421250000|2022-03-04 19:14:10|45939.8|45899.8|45931.7|45891.7|45956.1|45916.1|45911.7|45871.7|121
1646421260000|2022-03-04 19:14:20|45926.7|45886.7|45989.3|45949.3|46068.7|46028.7|45918|45878|111
1646421270000|2022-03-04 19:14:30|45974.3|45934.3|46048.7|46008.7|46048.7|46008.7|45964.3|45924.3|127
1646421280000|2022-03-04 19:14:40|46039.3|45999.3|46011.9|45971.9|46048|46008|45996.9|45956.9|222
1646421290000|2022-03-04 19:14:50|46006.3|45966.3|46075.2|46035.2|46082.6|46042.6|45997.6|45957.6|223
1646421300000|2022-03-04 19:15:00|46060.8|46020.8|45991.9|45951.9|46060.8|46020.8|45950.2|45910.2|62
1646421310000|2022-03-04 19:15:10|45993.9|45953.9|46091.3|46051.3|46105.6|46065.6|45993.9|45953.9|59
1646421320000|2022-03-04 19:15:20|46096.3|46016.3|46085|46045|46106.3|46066.3|46070.6|46016.3|36
1646421330000|2022-03-04 19:15:30|46098|46058|46050|46010|46098|46058|46045|46005|23
1646421340000|2022-03-04 19:15:40|46036.9|45996.9|45976.9|45936.9|46043.2|45996.9|45973.9|45933.9|41
1646421350000|2022-03-04 19:15:50|45973.2|45933.2|45973.2|45933.2|45973.2|45933.2|45973.2|45933.2|8
1646421360000|2022-03-04 19:16:00|45974.5|45934.5|46026.3|45986.3|46031.3|45991.3|45973.9|45933.9|35
1646421370000|2022-03-04 19:16:10|46031.3|45991.3|46030.6|45990.6|46035.6|45995.6|46021.3|45981.3|8
1646421380000|2022-03-04 19:16:20|45995.6|45955.6|46025.6|45985.6|46033.7|45993.7|45995.6|45955.6|33
1646421390000|2022-03-04 19:16:30|46015.6|45975.6|46025|45985|46026.3|45986.3|46015.6|45975.6|5
1646421400000|2022-03-04 19:16:40|46025.6|45985.6|46026.9|45986.9|46026.9|45986.9|46025|45985|0
1646421410000|2022-03-04 19:16:50|46017.6|45977.6|46016.3|45976.3|46017.6|45977.6|46016.3|45976.3|1
1646421420000|2022-03-04 19:17:00|46026.3|45986.3|46030.6|45990.6|46030.6|45990.6|46026.3|45986.3|23
1646421430000|2022-03-04 19:17:10|46035.6|45995.6|46035.6|45995.6|46035.6|45995.6|46035.6|45995.6|2
1646421440000|2022-03-04 19:17:20|46035|45995|46015.6|45975.6|46035|45995|46015.6|45942.6|22
1646421450000|2022-03-04 19:17:30|46016.3|45976.3|46015.6|45975.6|46016.3|45976.3|46015.6|45975.6|0
1646421460000|2022-03-04 19:17:40|46016.3|45976.3|46030.6|45990.6|46030.6|45990.6|46015|45975|29
1646421470000|2022-03-04 19:17:50|46016.3|45976.3|46030.6|45990.6|46030.6|45990.6|46016.3|45976.3|21
1646421480000|2022-03-04 19:18:00|46030|45990|46004.3|45964.3|46030|45990|46000.6|45960.6|0
1646421490000|2022-03-04 19:18:10|46009.3|45969.3|46016.9|45976.9|46016.9|45976.9|46005.6|45965.6|10
1646421500000|2022-03-04 19:18:20|46015.6|45975.6|46011.9|45971.9|46015.6|45975.6|46006.9|45966.9|2
1646421510000|2022-03-04 19:18:30|46012.6|45972.6|46011.9|45971.9|46012.6|45972.6|46011.3|45971.3|11
1646421520000|2022-03-04 19:18:40|46011.3|45971.3|45996.9|45956.9|46011.3|45971.3|45996.9|45956.9|2
1646421530000|2022-03-04 19:18:50|46011.9|45971.9|46015.6|45975.6|46015.6|45975.6|46011.3|45971.3|5
1646421540000|2022-03-04 19:19:00|46010.6|45970.6|46014.3|45974.3|46014.3|45974.3|45995.6|45955.6|1
1646421550000|2022-03-04 19:19:10|46009.9|45969.9|46006.2|45966.2|46019.9|45979.9|46006.2|45966.2|22
1646421560000|2022-03-04 19:19:20|46006.9|45966.9|46005.6|45965.6|46006.9|45966.9|46004.9|45964.9|4
1646421570000|2022-03-04 19:19:30|46009.9|45969.9|46045.6|46005.6|46045.6|46005.6|46006.2|45966.2|79
1646421580000|2022-03-04 19:19:40|46051.2|46011.2|46051.2|46011.2|46051.2|46011.2|46051.2|46011.2|6
1646421590000|2022-03-04 19:19:50|46046.9|46006.9|46051.2|46011.2|46051.2|46011.2|46046.2|46006.2|17
1646614800000|2022-03-07 01:00:00|46387|46347|46421.2|46381.2|46438.7|46398.7|46337.8|46287|51
1646614810000|2022-03-07 01:00:10|46429.5|46389.5|46479.5|46439.5|46494.5|46454.5|46427.8|46387.8|31
1646614820000|2022-03-07 01:00:20|46483.7|46443.7|46364.5|46324.5|46483.7|46443.7|46364.5|46324.5|40
1646614830000|2022-03-07 01:00:30|46368.7|46328.7|46327.8|46287.8|46369.5|46329.5|46280.4|46240.4|13
1646614840000|2022-03-07 01:00:40|46336.2|46296.2|46317.8|46277.8|46351.2|46311.2|46299.5|46259.5|25
1646614850000|2022-03-07 01:00:50|46309.5|46269.5|46372.8|46332.8|46372.8|46332.8|46309.5|46269.5|3
1646614860000|2022-03-07 01:01:00|46432|46392|46420.3|46380.3|46436.1|46396.1|46401.2|46361.2|22
1646614870000|2022-03-07 01:01:10|46421.2|46381.2|46422|46382|46434.5|46394.5|46417.8|46377.8|5
1646614880000|2022-03-07 01:01:20|46419.5|46379.5|46347|46307|46419.5|46379.5|46338.7|46298.7|12
1646614890000|2022-03-07 01:01:30|46348.7|46308.7|46348.7|46308.7|46353.7|46313.7|46343.7|46303.7|2
1646614900000|2022-03-07 01:01:40|46353.7|46313.7|46372.8|46332.8|46372.8|46332.8|46348.7|46308.7|3
1646614910000|2022-03-07 01:01:50|46342|46302|46361.2|46321.2|46361.2|46321.2|46336.2|46296.2|5
1646614920000|2022-03-07 01:02:00|46357|46317|46395.3|46315.3|46395.3|46345.3|46352.8|46312.8|3
1646614930000|2022-03-07 01:02:10|46385.3|46345.3|46363.6|46323.6|46385.3|46345.3|46363.6|46323.6|5
1646614940000|2022-03-07 01:02:20|46364.5|46324.5|46373.6|46293.6|46373.6|46328.6|46358.6|46293.6|0
1646614950000|2022-03-07 01:02:30|46349.5|46309.5|46344.5|46304.5|46349.5|46309.5|46319.5|46279.5|13
1646614960000|2022-03-07 01:02:40|46339.5|46299.5|46344.5|46304.5|46344.5|46304.5|46339.5|46299.5|0
1646614970000|2022-03-07 01:02:50|46349.5|46309.5|46359.5|46319.5|46359.5|46319.5|46349.5|46276.1|7
1646614980000|2022-03-07 01:03:00|46355.3|46315.3|46301.1|46261.1|46367.8|46327.8|46276.1|46236.1|10
1646614990000|2022-03-07 01:03:10|46297|46257|46300.3|46260.3|46300.3|46260.3|46256.1|46216.1|6
1646615000000|2022-03-07 01:03:20|46292|46252|46281.1|46241.1|46292|46252|46281.1|46241.1|0
1646615010000|2022-03-07 01:03:30|46276.1|46236.1|46264.5|46224.5|46299.5|46259.5|46256.1|46216.1|3
1646615020000|2022-03-07 01:03:40|46265.3|46225.3|46267.8|46227.8|46267.8|46227.8|46260.3|46220.3|0
1646615030000|2022-03-07 01:03:50|46280.3|46240.3|46247.8|46207.8|46280.3|46240.3|46242.8|46202.8|10
1646615040000|2022-03-07 01:04:00|46232|46192|46192|46152|46240.3|46200.3|46192|46152|11
1646615050000|2022-03-07 01:04:10|46187.8|46147.8|46207.8|46167.8|46207.8|46167.8|46183.7|46143.7|5
1646615060000|2022-03-07 01:04:20|46194.5|46154.5|46237|46197|46237|46197|46193.7|46153.7|3
1646615070000|2022-03-07 01:04:30|46241.1|46201.1|46203.6|46163.6|46241.1|46201.1|46179.5|46139.5|16
1646615080000|2022-03-07 01:04:40|46194.5|46154.5|46159.5|46119.5|46203.6|46163.6|46147.8|46107.8|2
1646615090000|2022-03-07 01:04:50|46167.8|46127.8|46208.6|46168.6|46208.6|46168.6|46167.8|46127.8|4
1646615100000|2022-03-07 01:05:00|46217.8|46177.8|46099.5|46059.5|46222.8|46182.8|46099.5|46059.5|27
1646615110000|2022-03-07 01:05:10|46120.3|46080.3|46135.3|46095.3|46144.5|46104.5|46120.3|46080.3|16
1646615120000|2022-03-07 01:05:20|46137|46097|46141.2|46101.2|46164.5|46124.5|46126.2|46086.2|5
1646615130000|2022-03-07 01:05:30|46156.2|46116.2|46184.5|46144.5|46184.5|46144.5|46156.2|46116.2|4
1646615140000|2022-03-07 01:05:40|46199.5|46159.5|46205.3|46165.3|46229.5|46189.5|46199.5|46159.5|7
1646615150000|2022-03-07 01:05:50|46204.5|46164.5|46229.5|46189.5|46229.5|46189.5|46204.5|46164.5|0
1646615160000|2022-03-07 01:06:00|46242|46202|46251.2|46211.2|46269.5|46229.5|46242|46202|6
1646615170000|2022-03-07 01:06:10|46254.5|46214.5|46262.8|46222.8|46263.6|46223.6|46223.7|46183.7|2
1646615180000|2022-03-07 01:06:20|46263.6|46223.6|46209.5|46169.5|46263.6|46223.6|46209.5|46169.5|5
1646615190000|2022-03-07 01:06:30|46204.5|46164.5|46190.3|46150.3|46204.5|46164.5|46190.3|46150.3|0
1646615200000|2022-03-07 01:06:40|46195.3|46155.3|46165.3|46125.3|46195.3|46155.3|46165.3|46125.3|2
1646615210000|2022-03-07 01:06:50|46161.1|46121.1|46203.6|46163.6|46203.6|46163.6|46155.3|46115.3|4
1646615220000|2022-03-07 01:07:00|46204.5|46164.5|46234.5|46194.5|46234.5|46194.5|46185.3|46145.3|9
1646615230000|2022-03-07 01:07:10|46238.6|46198.6|46232.8|46192.8|46238.6|46198.6|46226.1|46186.1|0
1646615240000|2022-03-07 01:07:20|46233.6|46193.6|46233.6|46193.6|46233.6|46193.6|46232.8|46192.8|0
1646615250000|2022-03-07 01:07:30|46237.8|46197.8|46227.8|46187.8|46237.8|46197.8|46227.8|46187.8|0
1646615260000|2022-03-07 01:07:40|46233.6|46193.6|46262|46222|46262|46222|46233.6|46193.6|9
1646615270000|2022-03-07 01:07:50|46262.8|46222.8|46271.9|46231.9|46277|46237|46262.8|46222.8|1
1646615280000|2022-03-07 01:08:00|46266.1|46226.1|46261.9|46221.9|46266.1|46226.1|46261.1|46221.1|1
1646615290000|2022-03-07 01:08:10|46261.1|46221.1|46261.1|46221.1|46261.9|46221.9|46261.1|46221.1|0
1646615300000|2022-03-07 01:08:20|||||||||1
1646615310000|2022-03-07 01:08:30|46256.9|46216.9|46256.9|46216.9|46256.9|46216.9|46256.9|46216.9|0
1646615320000|2022-03-07 01:08:40|46251.9|46211.9|46241.1|46201.1|46251.9|46211.9|46226.9|46186.9|2
1646615330000|2022-03-07 01:08:50|46246.1|46206.1|46255.3|46215.3|46255.3|46215.3|46245.3|46205.3|3
1646615340000|2022-03-07 01:09:00|46251.1|46211.1|46206.9|46166.9|46251.1|46211.1|46201.1|46161.1|5
1646615350000|2022-03-07 01:09:10|46206.1|46166.1|46209.4|46169.4|46211.1|46171.1|46201.1|46161.1|2
1646615360000|2022-03-07 01:09:20|46191.1|46151.1|46191.9|46151.9|46191.9|46151.9|46191.1|46151.1|2
1646615370000|2022-03-07 01:09:30|46187.8|46147.8|46186.9|46146.9|46187.8|46147.8|46186.1|46146.1|0
1646615380000|2022-03-07 01:09:40|46211.1|46171.1|46196.1|46156.1|46211.1|46171.1|46196.1|46156.1|4
1646615390000|2022-03-07 01:09:50|46191.9|46151.9|46187.8|46147.8|46200.3|46160.3|46187.8|46147.8|1
1646615400000|2022-03-07 01:10:00|46186.9|46146.9|46171.9|46131.9|46186.9|46146.9|46157.8|46117.8|3
1646615410000|2022-03-07 01:10:10|46172.8|46132.8|46172.8|46132.8|46172.8|46132.8|46172.8|46132.8|0
1646615420000|2022-03-07 01:10:20|46176.9|46136.9|46181.9|46141.9|46182.8|46142.8|46176.9|46136.9|0
1646615430000|2022-03-07 01:10:30|46182.8|46142.8|46181.9|46141.9|46191.1|46151.1|46181.9|46141.9|1
1646615440000|2022-03-07 01:10:40|46182.8|46142.8|46191.9|46151.9|46196.9|46156.9|46182.8|46142.8|6
1646615450000|2022-03-07 01:10:50|46187.8|46147.8|46192.8|46152.8|46197.8|46157.8|46176.1|46136.1|4
1646615460000|2022-03-07 01:11:00|46196.9|46156.9|46189.4|46149.4|46201.9|46161.9|46171.9|46131.9|5
1646615470000|2022-03-07 01:11:10|46195.3|46155.3|46181.9|46141.9|46195.3|46155.3|46181.9|46141.9|1
1646615480000|2022-03-07 01:11:20|46176.9|46136.9|46176.9|46136.9|46176.9|46136.9|46176.9|46136.9|0
1646615490000|2022-03-07 01:11:30|46172.8|46132.8|46136.9|46096.9|46172.8|46132.8|46136.9|46096.9|3
1646615500000|2022-03-07 01:11:40|46141.9|46101.9|46156.9|46116.9|46161.1|46121.1|46141.9|46101.9|5
1646615510000|2022-03-07 01:11:50|46146.9|46106.9|46091.9|46051.9|46146.9|46106.9|46087.8|46047.8|4
1646615520000|2022-03-07 01:12:00|46087.8|46047.8|46071.1|46031.1|46092.8|46052.8|46062.8|46022.8|8
1646615530000|2022-03-07 01:12:10|46071.9|46031.9|46081.9|46041.9|46082.8|46042.8|46061.9|46021.9|1
1646615540000|2022-03-07 01:12:20|46082.8|46042.8|46121.1|46081.1|46121.1|46081.1|46082.8|46042.8|7
1646615550000|2022-03-07 01:12:30|46116.9|46076.9|46076.9|46036.9|46116.9|46076.9|46072.8|46032.8|4
1646615560000|2022-03-07 01:12:40|46081.1|46041.1|46062.8|46022.8|46091.1|46051.1|46062.8|46022.8|0
1646615570000|2022-03-07 01:12:50|46066.9|46026.9|46091.1|46051.1|46101.9|46061.9|46066.9|46026.9|6
1646615580000|2022-03-07 01:13:00|46071.9|46031.9|46062.8|46022.8|46071.9|46031.9|46062.8|46022.8|1
1646615590000|2022-03-07 01:13:10|46066.9|46026.9|46047.7|46007.7|46067.8|46027.8|46047.7|46007.7|8
1646615600000|2022-03-07 01:13:20|46042.7|46002.7|46042.7|46002.7|46042.7|46002.7|46042.7|46002.7|0
1646615620000|2022-03-07 01:13:40|46047.7|46007.7|46047.7|46007.7|46047.7|46007.7|46047.7|46007.7|2
1646615630000|2022-03-07 01:13:50|46042.7|46002.7|46023.6|45983.6|46042.7|46002.7|46023.6|45983.6|2
1646615640000|2022-03-07 01:14:00|46027.7|45987.7|46027.7|45987.7|46028.6|45988.6|46022.7|45982.7|2
1646615650000|2022-03-07 01:14:10|46048.6|46008.6|46071.9|46031.9|46071.9|46031.9|46048.6|46008.6|7
1646615660000|2022-03-07 01:14:20|46076.9|46036.9|46067.7|46027.7|46076.9|46036.9|46066.9|46026.9|0
1646615670000|2022-03-07 01:14:30|46072.7|46032.7|46096.1|46056.1|46096.1|46056.1|46072.7|46032.7|2
1646615680000|2022-03-07 01:14:40|46091.9|46051.9|46067.7|46027.7|46091.9|46051.9|46067.7|46027.7|1
1646615690000|2022-03-07 01:14:50|46046.1|46006.1|46051.9|46011.9|46052.7|46012.7|46027.7|45987.7|7
1646615700000|2022-03-07 01:15:00|46046.9|46006.9|46011.9|45971.9|46046.9|46006.9|46011.9|45971.9|3
1646615710000|2022-03-07 01:15:10|46012.7|45972.7|46051.9|46011.9|46051.9|46011.9|46012.7|45972.7|2
1646615720000|2022-03-07 01:15:20|46070.2|46030.2|46095.2|46055.2|46095.2|46055.2|46069.4|46029.4|12
1646615730000|2022-03-07 01:15:30|46099.4|46059.4|46114.4|46074.4|46114.4|46074.4|46099.4|46059.4|1
1646615740000|2022-03-07 01:15:40|46113.5|46073.5|46105.2|46065.2|46113.5|46073.5|46095.2|46055.2|2
1646615750000|2022-03-07 01:15:50|46104.4|46064.4|46104.4|46064.4|46104.4|46064.4|46104.4|46064.4|0
1646615760000|2022-03-07 01:16:00|46129.4|46089.4|46086.9|46046.9|46133.5|46093.5|46086.9|46046.9|6
1646615770000|2022-03-07 01:16:10|46080.2|46040.2|46080.2|46040.2|46080.2|46040.2|46080.2|46040.2|0
1646615780000|2022-03-07 01:16:20|46081.1|46041.1|46117.7|46077.7|46118.5|46078.5|46075.2|46035.2|8
1646615790000|2022-03-07 01:16:30|46113.5|46073.5|46113.5|46073.5|46113.5|46073.5|46113.5|46073.5|0
1646615800000|2022-03-07 01:16:40|46131|46091|46141.9|46101.9|46142.7|46102.7|46131|46091|1
1646615810000|2022-03-07 01:16:50|46142.7|46102.7|46148.5|46108.5|46153.5|46113.5|46142.7|46102.7|3
1646615820000|2022-03-07 01:17:00|46144.4|46104.4|46128.5|46088.5|46144.4|46104.4|46099.4|46059.4|5
1646615830000|2022-03-07 01:17:10|46133.5|46093.5|46133.5|46093.5|46133.5|46093.5|46133.5|46093.5|0
1646615840000|2022-03-07 01:17:20|46152.7|46112.7|46148.5|46108.5|46157.7|46117.7|46148.5|46108.5|4
1646615850000|2022-03-07 01:17:30|46153.5|46113.5|46149.4|46109.4|46154.4|46114.4|46149.4|46109.4|0
1646615860000|2022-03-07 01:17:40|46198.5|46158.5|46198.5|46158.5|46198.5|46158.5|46198.5|46158.5|1
1646615870000|2022-03-07 01:17:50|46203.5|46163.5|46175.2|46135.2|46213.5|46173.5|46171|46131|5
1646615880000|2022-03-07 01:18:00|46176|46136|46161|46121|46180.2|46140.2|46160.2|46120.2|5
1646615890000|2022-03-07 01:18:10|46152.7|46112.7|46160.2|46120.2|46160.2|46120.2|46152.7|46112.7|1
1646615900000|2022-03-07 01:18:20|46151|46111|46141.9|46101.9|46169.4|46129.4|46141.9|46101.9|5
1646615910000|2022-03-07 01:18:30|46141|46101|46149.4|46109.4|46150.2|46110.2|46120.2|46080.2|17
1646615920000|2022-03-07 01:18:40|46150.2|46110.2|46154.4|46114.4|46159.4|46119.4|46150.2|46110.2|3
1646615930000|2022-03-07 01:18:50|46153.5|46113.5|46159.4|46119.4|46159.4|46119.4|46153.5|46113.5|0
1646615940000|2022-03-07 01:19:00|46174.4|46134.4|46170.2|46130.2|46174.4|46134.4|46170.2|46130.2|4
1646615950000|2022-03-07 01:19:10|46174.4|46134.4|46180.2|46140.2|46184.4|46144.4|46174.4|46134.4|4
1646615960000|2022-03-07 01:19:20|46184.4|46144.4|46180.2|46140.2|46187.7|46147.7|46180.2|46140.2|1
1646615970000|2022-03-07 01:19:30|46184.4|46144.4|46184.4|46144.4|46184.4|46144.4|46180.2|46140.2|0
1646615980000|2022-03-07 01:19:40|46180.2|46140.2|46180.2|46140.2|46184.4|46144.4|46180.2|46140.2|1
1646615990000|2022-03-07 01:19:50|46184.3|46144.3|46160.2|46120.2|46184.3|46144.3|46160.2|46120.2|1
1646616000000|2022-03-07 01:20:00|46156|46116|46178.5|46138.5|46178.5|46138.5|46154.3|46114.3|12
1646616010000|2022-03-07 01:20:10|46182.7|46142.7|46183.5|46143.5|46187.7|46147.7|46182.7|46142.7|2
1646616020000|2022-03-07 01:20:20|46179.3|46139.3|46175.2|46135.2|46179.3|46139.3|46175.2|46135.2|0
1646616030000|2022-03-07 01:20:30|46191.8|46151.8|46202.7|46162.7|46202.7|46162.7|46191.8|46151.8|1
1646616040000|2022-03-07 01:20:40|46203.5|46163.5|46203.5|46163.5|46203.5|46163.5|46203.5|46163.5|0
1646616050000|2022-03-07 01:20:50|46207.7|46167.7|46213.5|46173.5|46213.5|46173.5|46207.7|46167.7|3
1646616060000|2022-03-07 01:21:00|46208.5|46168.5|46189.3|46149.3|46213.5|46173.5|46189.3|46149.3|4
1646616070000|2022-03-07 01:21:10|46193.5|46153.5|46197.7|46157.7|46197.7|46157.7|46193.5|46153.5|0
1646616080000|2022-03-07 01:21:20|46189.3|46149.3|46184.3|46144.3|46189.3|46149.3|46184.3|46144.3|2
1646616100000|2022-03-07 01:21:40|46189.3|46149.3|46180.2|46140.2|46189.3|46149.3|46180.2|46140.2|0
1646616110000|2022-03-07 01:21:50|46176|46136|46164.3|46124.3|46176|46136|46164.3|46124.3|0
1646616120000|2022-03-07 01:22:00|46160.2|46120.2|46168.5|46128.5|46168.5|46128.5|46159.3|46119.3|3
1646616130000|2022-03-07 01:22:10|46173.5|46133.5|46160.2|46120.2|46174.3|46134.3|46160.2|46120.2|0
1646616140000|2022-03-07 01:22:20|46156|46116|46155.2|46115.2|46156|46116|46155.2|46115.2|0
1646616150000|2022-03-07 01:22:30|46168.5|46128.5|46169.3|46129.3|46169.3|46129.3|46168.5|46128.5|3
1646616160000|2022-03-07 01:22:40|46155.2|46115.2|46155.2|46115.2|46155.2|46115.2|46155.2|46115.2|0
1646616170000|2022-03-07 01:22:50|46159.3|46119.3|46159.3|46119.3|46159.3|46119.3|46159.3|46119.3|2
1646616180000|2022-03-07 01:23:00|46150.2|46110.2|46158.5|46118.5|46158.5|46118.5|46150.2|46110.2|1
1646616190000|2022-03-07 01:23:10|46157.6|46117.6|46142.6|46102.6|46157.6|46117.6|46142.6|46102.6|5
1646616200000|2022-03-07 01:23:20|46123.5|46083.5|46127.6|46087.6|46127.6|46087.6|46123.5|46083.5|1
1646616210000|2022-03-07 01:23:30|46132.6|46092.6|46133.5|46093.5|46142.6|46102.6|46132.6|46092.6|0
1646616220000|2022-03-07 01:23:40|46129.3|46089.3|46137.6|46097.6|46142.6|46102.6|46128.5|46088.5|3
1646616240000|2022-03-07 01:24:00|46133.5|46093.5|46107.6|46067.6|46142.6|46102.6|46107.6|46067.6|3
1646616250000|2022-03-07 01:24:10|46102.6|46062.6|46117.6|46077.6|46117.6|46077.6|46102.6|46062.6|1
1646616270000|2022-03-07 01:24:30|46127.6|46087.6|46127.6|46087.6|46127.6|46087.6|46127.6|46087.6|0
1646616280000|2022-03-07 01:24:40|46131.8|46091.8|46137.6|46097.6|46137.6|46097.6|46131.8|46091.8|1
1646616290000|2022-03-07 01:24:50|46142.6|46102.6|46147.6|46107.6|46147.6|46107.6|46142.6|46102.6|1
1646616300000|2022-03-07 01:25:00|46151.8|46111.8|46181|46141|46181|46141|46151.8|46111.8|1
1646616310000|2022-03-07 01:25:10|46190.1|46150.1|46201.8|46161.8|46201.8|46161.8|46190.1|46150.1|0
1646616320000|2022-03-07 01:25:20|46192.6|46152.6|46197.6|46157.6|46197.6|46157.6|46191.8|46151.8|2
1646616330000|2022-03-07 01:25:30|46201.8|46161.8|46216.8|46176.8|46217.6|46177.6|46201.8|46161.8|2
1646616340000|2022-03-07 01:25:40|46212.6|46172.6|46216.8|46176.8|46216.8|46176.8|46212.6|46172.6|2
1646616350000|2022-03-07 01:25:50|46212.6|46172.6|46216.8|46176.8|46216.8|46176.8|46208.5|46168.5|1
1646616360000|2022-03-07 01:26:00|46227.6|46187.6|46228.5|46188.5|46236.8|46196.8|46227.6|46187.6|4
1646616370000|2022-03-07 01:26:10|46223.5|46183.5|46217.6|46177.6|46223.5|46183.5|46217.6|46177.6|0
1646616380000|2022-03-07 01:26:20|46213.5|46173.5|46212.6|46172.6|46213.5|46173.5|46212.6|46172.6|0
1646616400000|2022-03-07 01:26:40|46208.5|46168.5|46221.8|46181.8|46221.8|46181.8|46208.5|46168.5|3
1646616410000|2022-03-07 01:26:50|46223.5|46183.5|46219.3|46179.3|46232.6|46192.6|46219.3|46179.3|2
1646616420000|2022-03-07 01:27:00|46217.6|46177.6|46223.5|46183.5|46223.5|46183.5|46217.6|46177.6|0
1646616430000|2022-03-07 01:27:10|46227.6|46187.6|46218.5|46178.5|46228.5|46188.5|46218.5|46178.5|0
1646616440000|2022-03-07 01:27:20|46213.5|46173.5|46213.5|46173.5|46213.5|46173.5|46203.5|46163.5|1
1646616450000|2022-03-07 01:27:30|46209.3|46169.3|46217.6|46177.6|46217.6|46177.6|46208.5|46168.5|1
1646616460000|2022-03-07 01:27:40|46209.3|46169.3|46208.5|46168.5|46209.3|46169.3|46208.5|46168.5|0
1646616470000|2022-03-07 01:27:50|46217.6|46177.6|46208.5|46168.5|46217.6|46177.6|46208.5|46168.5|6
1646616480000|2022-03-07 01:28:00|46212.6|46172.6|46233.5|46193.5|46233.5|46193.5|46208.5|46168.5|4
1646616490000|2022-03-07 01:28:10|46233.4|46193.4|46270.1|46230.1|46270.1|46230.1|46233.4|46193.4|4
1646616500000|2022-03-07 01:28:20|46268.4|46228.4|46264.3|46224.3|46273.4|46233.4|46264.3|46224.3|1
1646616510000|2022-03-07 01:28:30|46268.4|46228.4|46248.4|46208.4|46268.4|46228.4|46248.4|46208.4|0
1646616520000|2022-03-07 01:28:40|46249.3|46209.3|46263.4|46223.4|46263.4|46223.4|46249.3|46209.3|0
1646616530000|2022-03-07 01:28:50|46268.4|46228.4|46268.4|46228.4|46268.4|46228.4|46268.4|46228.4|0
1646616540000|2022-03-07 01:29:00|46269.3|46229.3|46273.4|46233.4|46273.4|46233.4|46269.3|46229.3|10
1646616560000|2022-03-07 01:29:20|46274.3|46234.3|46273.4|46233.4|46274.3|46234.3|46273.4|46233.4|1
1646616580000|2022-03-07 01:29:40|46269.3|46229.3|46273.4|46233.4|46273.4|46233.4|46269.3|46229.3|0
1646616600000|2022-03-07 01:30:00|46274.3|46234.3|46274.3|46234.3|46274.3|46234.3|46273.4|46233.4|2
1646616610000|2022-03-07 01:30:10|46278.4|46238.4|46284.3|46244.3|46309.3|46269.3|46278.4|46238.4|8
1646616620000|2022-03-07 01:30:20|46289.3|46249.3|46284.3|46244.3|46289.3|46249.3|46284.3|46244.3|1
1646616630000|2022-03-07 01:30:30|46288.4|46248.4|46284.3|46244.3|46297.6|46257.6|46284.3|46244.3|3
1646616650000|2022-03-07 01:30:50|46288.4|46248.4|46288.4|46248.4|46288.4|46248.4|46284.3|46244.3|0
1646616660000|2022-03-07 01:31:00|46292.6|46252.6|46293.4|46253.4|46299.3|46259.3|46278.4|46238.4|15
1646616680000|2022-03-07 01:31:20|46289.3|46249.3|46288.4|46248.4|46289.3|46249.3|46288.4|46248.4|0
1646616690000|2022-03-07 01:31:30|46296.7|46256.7|46284.3|46244.3|46296.7|46256.7|46284.3|46244.3|2
1646616700000|2022-03-07 01:31:40|46288.4|46248.4|46293.4|46253.4|46293.4|46253.4|46288.4|46248.4|0
1646616710000|2022-03-07 01:31:50|46298.4|46258.4|46303.4|46263.4|46303.4|46263.4|46294.3|46254.3|2
1646616720000|2022-03-07 01:32:00|46293.4|46253.4|46293.4|46253.4|46293.4|46253.4|46293.4|46253.4|1
1646616730000|2022-03-07 01:32:10|46294.3|46254.3|46298.4|46258.4|46298.4|46258.4|46294.3|46254.3|0
1646616740000|2022-03-07 01:32:20|46299.3|46259.3|46303.4|46263.4|46303.4|46263.4|46299.3|46259.3|0
1646616760000|2022-03-07 01:32:40|46293.4|46253.4|46293.4|46253.4|46293.4|46253.4|46293.4|46253.4|1
1646616770000|2022-03-07 01:32:50|46297.6|46257.6|46303.4|46263.4|46303.4|46263.4|46293.4|46253.4|0
1646616790000|2022-03-07 01:33:10|46304.3|46264.3|46357.6|46317.6|46362.6|46322.6|46304.3|46264.3|6
1646616800000|2022-03-07 01:33:20|46353.4|46313.4|46344.3|46304.3|46353.4|46313.4|46340.1|46300.1|1
1646616810000|2022-03-07 01:33:30|46344.2|46304.2|46340.1|46300.1|46344.2|46304.2|46340.1|46300.1|0
1646616820000|2022-03-07 01:33:40|46344.2|46304.2|46340.1|46300.1|46344.2|46304.2|46340.1|46300.1|0
1646616840000|2022-03-07 01:34:00|46339.2|46299.2|46329.2|46289.2|46339.2|46299.2|46320.1|46280.1|1
1646616850000|2022-03-07 01:34:10|46340.9|46300.9|46313.4|46273.4|46340.9|46300.9|46310.9|46270.9|1
1646616860000|2022-03-07 01:34:20|46318.4|46278.4|46334.2|46294.2|46334.2|46294.2|46318.4|46278.4|0
1646616870000|2022-03-07 01:34:30|46338.4|46298.4|46348.4|46308.4|46348.4|46308.4|46338.4|46298.4|1
1646616880000|2022-03-07 01:34:40|46335.9|46295.9|46333.4|46293.4|46335.9|46295.9|46333.4|46293.4|1
1646616890000|2022-03-07 01:34:50|46337.6|46297.6|46338.4|46298.4|46338.4|46298.4|46337.6|46297.6|0
1646616900000|2022-03-07 01:35:00|46333.4|46293.4|46343.4|46303.4|46343.4|46303.4|46333.4|46293.4|7
1646616910000|2022-03-07 01:35:10|46334.2|46294.2|46333.4|46293.4|46334.2|46294.2|46333.4|46293.4|0
1646616920000|2022-03-07 01:35:20|||||||||1
1646616940000|2022-03-07 01:35:40|46337.6|46297.6|46337.6|46297.6|46343.4|46303.4|46337.6|46297.6|2
1646616950000|2022-03-07 01:35:50|46333.4|46293.4|46333.4|46293.4|46333.4|46293.4|46333.4|46293.4|0
1646616960000|2022-03-07 01:36:00|46318.4|46278.4|46303.4|46263.4|46318.4|46278.4|46302.6|46262.6|11
1646616980000|2022-03-07 01:36:20|46317.5|46277.5|46317.5|46277.5|46317.5|46277.5|46317.5|46277.5|1
1646617010000|2022-03-07 01:36:50|46322.5|46282.5|46318.4|46278.4|46322.5|46282.5|46318.4|46278.4|1
1646617020000|2022-03-07 01:37:00|46319.2|46279.2|46298.4|46258.4|46319.2|46279.2|46298.4|46258.4|7
1646617030000|2022-03-07 01:37:10|46293.4|46253.4|46311.7|46271.7|46311.7|46271.7|46293.4|46253.4|3
1646617040000|2022-03-07 01:37:20|46312.5|46272.5|46312.5|46272.5|46312.5|46272.5|46312.5|46272.5|0
1646617050000|2022-03-07 01:37:30|46313.4|46273.4|46313.4|46273.4|46313.4|46273.4|46313.4|46273.4|0
1646617100000|2022-03-07 01:38:20|46299.2|46259.2|46293.4|46253.4|46299.2|46259.2|46293.4|46253.4|5
1646617110000|2022-03-07 01:38:30|46297.5|46257.5|46298.4|46258.4|46298.4|46258.4|46297.5|46257.5|1
1646617120000|2022-03-07 01:38:40|46297.5|46257.5|46297.5|46257.5|46297.5|46257.5|46297.5|46257.5|0
1646617130000|2022-03-07 01:38:50|46305.9|46265.9|46305.9|46265.9|46305.9|46265.9|46305.9|46265.9|1
1646617140000|2022-03-07 01:39:00|46307.5|46267.5|46313.4|46273.4|46313.4|46273.4|46307.5|46267.5|0
1646617160000|2022-03-07 01:39:20|46317.5|46277.5|46322.5|46282.5|46322.5|46282.5|46317.5|46277.5|3
1646617170000|2022-03-07 01:39:30|46313.4|46273.4|46308.4|46268.4|46317.5|46277.5|46308.4|46268.4|0
1646617200000|2022-03-07 01:40:00|||||||||1
1646617220000|2022-03-07 01:40:20|46304.2|46264.2|46307.5|46267.5|46307.5|46267.5|46303.4|46263.4|2
1646617230000|2022-03-07 01:40:30|46302.5|46262.5|46297.5|46257.5|46302.5|46262.5|46297.5|46257.5|0
1646617240000|2022-03-07 01:40:40|46293.4|46253.4|46297.5|46257.5|46297.5|46257.5|46293.4|46253.4|0
1646617250000|2022-03-07 01:40:50|46301.7|46261.7|46302.5|46262.5|46302.5|46262.5|46301.7|46261.7|0
1646617260000|2022-03-07 01:41:00|46298.4|46258.4|46292.5|46252.5|46298.4|46258.4|46289.2|46249.2|0
1646617270000|2022-03-07 01:41:10|46288.4|46248.4|46297.5|46257.5|46297.5|46257.5|46287.5|46247.5|1
1646617280000|2022-03-07 01:41:20|46293.4|46253.4|46292.5|46252.5|46293.4|46253.4|46292.5|46252.5|1
1646617310000|2022-03-07 01:41:50|46296.7|46256.7|46297.5|46257.5|46297.5|46257.5|46296.7|46256.7|0
1646617330000|2022-03-07 01:42:10|46310.8|46270.8|46290.8|46250.8|46310.8|46270.8|46290.8|46250.8|13
1646617340000|2022-03-07 01:42:20|46295.8|46255.8|46300.8|46260.8|46300.8|46260.8|46295.8|46255.8|7
1646617350000|2022-03-07 01:42:30|46295.8|46255.8|46295.8|46255.8|46295.8|46255.8|46295.8|46255.8|4
1646617360000|2022-03-07 01:42:40|46290.8|46250.8|46290.8|46250.8|46295.8|46255.8|46290.8|46250.8|0
1646617370000|2022-03-07 01:42:50|46295.8|46255.8|46295.8|46255.8|46295.8|46255.8|46295.8|46255.8|0
1646617390000|2022-03-07 01:43:10|46291.7|46251.7|46290.8|46250.8|46291.7|46251.7|46290.8|46250.8|1
1646617400000|2022-03-07 01:43:20|||||||||2
1646617410000|2022-03-07 01:43:30|46295|46255|46281.7|46241.7|46295.8|46255.8|46281.7|46241.7|7
1646617420000|2022-03-07 01:43:40|46282.5|46242.5|46282.5|46242.5|46282.5|46242.5|46282.5|46242.5|0
1646617430000|2022-03-07 01:43:50|46286.7|46246.7|46300.8|46260.8|46300.8|46260.8|46286.7|46246.7|4
1646617440000|2022-03-07 01:44:00|46296.7|46256.7|46300.8|46260.8|46300.8|46260.8|46295.8|46255.8|0
1646617450000|2022-03-07 01:44:10|46296.7|46256.7|46285.8|46245.8|46296.7|46256.7|46285.8|46245.8|4
1646617460000|2022-03-07 01:44:20|46281.7|46241.7|46290.8|46250.8|46290.8|46250.8|46281.7|46241.7|2
1646617470000|2022-03-07 01:44:30|46295.8|46255.8|46285.8|46245.8|46295.8|46255.8|46285.8|46245.8|1
1646617480000|2022-03-07 01:44:40|||||||||1
1646617490000|2022-03-07 01:44:50|46290|46250|46290.8|46250.8|46290.8|46250.8|46290|46250|0
1646617500000|2022-03-07 01:45:00|46271.6|46231.6|46276.6|46236.6|46285.8|46245.8|46271.6|46231.6|1
1646617510000|2022-03-07 01:45:10|46271.6|46231.6|46261.6|46221.6|46271.6|46231.6|46257.5|46217.5|1
1646617520000|2022-03-07 01:45:20|46262.5|46222.5|46262.5|46222.5|46262.5|46222.5|46262.5|46222.5|0
1646617530000|2022-03-07 01:45:30|46266.6|46226.6|46275.8|46235.8|46276.6|46236.6|46266.6|46226.6|2
1646617540000|2022-03-07 01:45:40|46281.6|46241.6|46295.8|46255.8|46295.8|46255.8|46281.6|46241.6|2
1646617550000|2022-03-07 01:45:50|46300.8|46260.8|46315.8|46275.8|46320|46280|46300.8|46260.8|0
1646617560000|2022-03-07 01:46:00|46303.3|46263.3|46291.6|46251.6|46303.3|46263.3|46291.6|46251.6|3
1646617580000|2022-03-07 01:46:20|46287.5|46247.5|46287.5|46247.5|46287.5|46247.5|46287.5|46247.5|1
1646617600000|2022-03-07 01:46:40|46286.6|46246.6|46291.6|46251.6|46295|46255|46286.6|46246.6|0
1646617610000|2022-03-07 01:46:50|46295.8|46255.8|46285.8|46245.8|46296.6|46256.6|46283.3|46243.3|0
1646617620000|2022-03-07 01:47:00|46286.6|46246.6|46295.8|46255.8|46295.8|46255.8|46286.6|46246.6|2
1646617630000|2022-03-07 01:47:10|46296.6|46256.6|46306.6|46266.6|46306.6|46266.6|46296.6|46256.6|0
1646617640000|2022-03-07 01:47:20|46327.5|46287.5|46336.6|46296.6|46336.6|46296.6|46327.5|46287.5|2
1646617650000|2022-03-07 01:47:30|46332.5|46292.5|46328.3|46288.3|46332.5|46292.5|46328.3|46288.3|0
1646617660000|2022-03-07 01:47:40|46336.6|46296.6|46336.6|46296.6|46336.6|46296.6|46336.6|46296.6|0
1646617670000|2022-03-07 01:47:50|46342.5|46302.5|46342.5|46302.5|46342.5|46302.5|46342.5|46302.5|0
1646617680000|2022-03-07 01:48:00|46338.3|46298.3|46343.3|46303.3|46347.5|46307.5|46338.3|46298.3|0
1646617690000|2022-03-07 01:48:10|46339.1|46299.1|46347.5|46307.5|46351.6|46311.6|46339.1|46299.1|0
1646617700000|2022-03-07 01:48:20|46343.3|46303.3|46347.5|46307.5|46351.6|46311.6|46343.3|46303.3|0
1646617710000|2022-03-07 01:48:30|46343.3|46303.3|46351.6|46311.6|46351.6|46311.6|46339.1|46299.1|2
1646617720000|2022-03-07 01:48:40|||||||||1
1646617730000|2022-03-07 01:48:50|46347.5|46307.5|46342.5|46302.5|46347.5|46307.5|46342.5|46302.5|0
1646617740000|2022-03-07 01:49:00|46343.3|46303.3|46334.1|46294.1|46343.3|46303.3|46334.1|46294.1|3
1646617750000|2022-03-07 01:49:10|46333.3|46293.3|46324.1|46284.1|46333.3|46293.3|46324.1|46284.1|2
1646617760000|2022-03-07 01:49:20|46337.5|46297.5|46347.5|46307.5|46347.5|46307.5|46337.5|46297.5|2
1646617790000|2022-03-07 01:49:50|46351.6|46311.6|46351.6|46311.6|46352.4|46312.4|46351.6|46311.6|0
1646617800000|2022-03-07 01:50:00|46352.4|46312.4|46356.6|46316.6|46356.6|46316.6|46352.4|46312.4|0
1646617810000|2022-03-07 01:50:10|46364.9|46324.9|46363.3|46323.3|46376.6|46336.6|46363.3|46323.3|0
1646617820000|2022-03-07 01:50:20|46367.4|46327.4|46367.4|46327.4|46367.4|46327.4|46359.1|46319.1|0
1646617830000|2022-03-07 01:50:30|46369.1|46329.1|46378.3|46338.3|46378.3|46338.3|46369.1|46329.1|1
1646617840000|2022-03-07 01:50:40|46379.1|46339.1|46379.1|46339.1|46379.1|46339.1|46374.1|46334.1|0
1646617850000|2022-03-07 01:50:50|46374.1|46334.1|46379.1|46339.1|46379.1|46339.1|46374.1|46334.1|0
1646617870000|2022-03-07 01:51:10|46383.3|46343.3|46389.1|46349.1|46389.1|46349.1|46383.3|46343.3|0
1646617880000|2022-03-07 01:51:20|46394.1|46354.1|46393.3|46353.3|46394.1|46354.1|46393.3|46353.3|0
1646617890000|2022-03-07 01:51:30|46394.1|46354.1|46383.3|46343.3|46394.1|46354.1|46374.1|46334.1|0
1646617910000|2022-03-07 01:51:50|46387.4|46347.4|46400.8|46360.8|46400.8|46360.8|46387.4|46347.4|2
1646617920000|2022-03-07 01:52:00|||||||||4
1646617930000|2022-03-07 01:52:10|46396.6|46356.6|46383.3|46343.3|46396.6|46356.6|46383.3|46343.3|0
1646617950000|2022-03-07 01:52:30|46391.6|46351.6|46395.7|46355.7|46395.7|46355.7|46391.6|46351.6|1
1646617990000|2022-03-07 01:53:10|46391.6|46351.6|46391.6|46351.6|46391.6|46351.6|46391.6|46351.6|0
1646618000000|2022-03-07 01:53:20|46379.1|46339.1|46377.4|46337.4|46379.1|46339.1|46373.3|46333.3|1
1646618020000|2022-03-07 01:53:40|46378.3|46338.3|46387.4|46347.4|46387.4|46347.4|46378.3|46338.3|0
1646618030000|2022-03-07 01:53:50|46399.9|46359.9|46399.9|46359.9|46399.9|46359.9|46399.9|46359.9|2
1646618040000|2022-03-07 01:54:00|46400.7|46360.7|46400.7|46360.7|46400.7|46360.7|46400.7|46360.7|0
1646618060000|2022-03-07 01:54:20|||||||||3
1646618110000|2022-03-07 01:55:10|46422.4|46382.4|46410.7|46370.7|46424|46384|46410.7|46370.7|22
1646618120000|2022-03-07 01:55:20|46411.6|46371.6|46405.7|46365.7|46411.6|46371.6|46405.7|46365.7|2
1646618130000|2022-03-07 01:55:30|46404.9|46364.9|46404.9|46364.9|46404.9|46364.9|46404.9|46364.9|0
1646618140000|2022-03-07 01:55:40|46405.7|46365.7|46401.6|46361.6|46410.7|46370.7|46401.6|46361.6|2
1646618180000|2022-03-07 01:56:20|46410.7|46370.7|46410.7|46370.7|46410.7|46370.7|46410.7|46370.7|1
1646618190000|2022-03-07 01:56:30|46406.6|46366.6|46401.6|46361.6|46406.6|46366.6|46401.6|46361.6|0
1646618200000|2022-03-07 01:56:40|46396.6|46356.6|46396.6|46356.6|46396.6|46356.6|46396.6|46356.6|0
1646618210000|2022-03-07 01:56:50|46391.6|46351.6|46375.7|46335.7|46391.6|46351.6|46370.7|46330.7|0
1646618220000|2022-03-07 01:57:00|46379.9|46339.9|46385.7|46345.7|46390.7|46350.7|46379.9|46339.9|1
1646618230000|2022-03-07 01:57:10|46376.6|46336.6|46376.6|46336.6|46376.6|46336.6|46376.6|46336.6|1
1646618240000|2022-03-07 01:57:20|46384.9|46344.9|46380.7|46340.7|46389.9|46349.9|46380.7|46340.7|0
1646618250000|2022-03-07 01:57:30|46384.9|46344.9|46390.7|46350.7|46390.7|46350.7|46384.9|46344.9|0
1646618260000|2022-03-07 01:57:40|46399|46359|46406.6|46366.6|46406.6|46366.6|46399|46359|0
1646618270000|2022-03-07 01:57:50|46405.7|46365.7|46400.7|46360.7|46405.7|46365.7|46400.7|46360.7|0
1646618300000|2022-03-07 01:58:20|46396.5|46356.5|46394.9|46354.9|46396.5|46356.5|46394|46354|0
1646618310000|2022-03-07 01:58:30|46394|46354|46385.7|46345.7|46394|46354|46385.7|46345.7|0
1646618320000|2022-03-07 01:58:40|46381.5|46341.5|46372.4|46332.4|46385.7|46345.7|46363.2|46323.2|8
1646618330000|2022-03-07 01:58:50|46368.2|46328.2|46368.2|46328.2|46368.2|46328.2|46368.2|46328.2|0
1646618340000|2022-03-07 01:59:00|46364.1|46324.1|46363.2|46323.2|46364.1|46324.1|46363.2|46323.2|0
1646618360000|2022-03-07 01:59:20|46362.4|46322.4|46338.2|46298.2|46362.4|46322.4|46338.2|46298.2|4
1646618370000|2022-03-07 01:59:30|46346.5|46306.5|46337.4|46297.4|46347.4|46307.4|46337.4|46297.4|0
1646618400000|2022-03-07 02:00:00|46341.5|46301.5|46351.5|46311.5|46355.7|46315.7|46341.5|46301.5|1
1646618410000|2022-03-07 02:00:10|46343.2|46303.2|46343.2|46303.2|46343.2|46303.2|46343.2|46303.2|0
1646618420000|2022-03-07 02:00:20|46341.5|46301.5|46350.7|46310.7|46350.7|46310.7|46341.5|46301.5|1
1646618430000|2022-03-07 02:00:30|46351.5|46311.5|46351.5|46311.5|46360.7|46320.7|46351.5|46311.5|1
1646618450000|2022-03-07 02:00:50|46353.2|46313.2|46353.2|46313.2|46353.2|46313.2|46353.2|46313.2|0
1646618460000|2022-03-07 02:01:00|46349|46309|46333.2|46293.2|46349|46309|46333.2|46293.2|1
1646618470000|2022-03-07 02:01:10|46345.7|46305.7|46351.5|46311.5|46359.8|46319.8|46345.7|46305.7|11
1646618480000|2022-03-07 02:01:20|46355.7|46315.7|46351.5|46311.5|46364|46324|46351.5|46311.5|1
1646618490000|2022-03-07 02:01:30|46359.8|46319.8|46355.7|46315.7|46359.8|46319.8|46355.7|46315.7|1
1646618510000|2022-03-07 02:01:50|46341.5|46301.5|46343.2|46303.2|46343.2|46303.2|46337.4|46297.4|2
1646618520000|2022-03-07 02:02:00|46342.4|46302.4|46342.4|46302.4|46342.4|46302.4|46342.4|46302.4|0
1646618530000|2022-03-07 02:02:10|46341.5|46301.5|46347.4|46307.4|46347.4|46307.4|46341.5|46301.5|0
1646618540000|2022-03-07 02:02:20|46351.5|46311.5|46341.5|46301.5|46351.5|46311.5|46341.5|46301.5|0
1646618550000|2022-03-07 02:02:30|46346.5|46306.5|46346.5|46306.5|46350.7|46310.7|46346.5|46306.5|0
1646618560000|2022-03-07 02:02:40|46341.5|46301.5|46350.7|46310.7|46350.7|46310.7|46337.4|46297.4|0
1646618570000|2022-03-07 02:02:50|46351.5|46311.5|46355.7|46315.7|46355.7|46315.7|46351.5|46311.5|0
1646618620000|2022-03-07 02:03:40|46359.8|46319.8|46359.8|46319.8|46359.8|46319.8|46359.8|46319.8|0
1646618640000|2022-03-07 02:04:00|46364|46324|46364|46324|46364|46324|46364|46324|0
1646618670000|2022-03-07 02:04:30|46364.8|46324.8|46364.8|46324.8|46364.8|46324.8|46364.8|46324.8|0
1646618690000|2022-03-07 02:04:50|46364|46324|46364|46324|46364|46324|46364|46324|1
1646618700000|2022-03-07 02:05:00|46359.8|46319.8|46359.8|46319.8|46359.8|46319.8|46359.8|46319.8|0
1646618720000|2022-03-07 02:05:20|46364|46324|46364.8|46324.8|46364.8|46324.8|46364|46324|0
1646618750000|2022-03-07 02:05:50|46369|46329|46369|46329|46369|46329|46369|46329|2
1646618770000|2022-03-07 02:06:10|46378.1|46338.1|46378.1|46338.1|46378.1|46338.1|46378.1|46338.1|0
1646618780000|2022-03-07 02:06:20|46379.8|46339.8|46379.8|46339.8|46379.8|46339.8|46379.8|46339.8|0
1646618820000|2022-03-07 02:07:00|46384|46344|46389.8|46349.8|46389.8|46349.8|46384|46344|1
1646618830000|2022-03-07 02:07:10|46394|46354|46399.8|46359.8|46399.8|46359.8|46394|46354|0
1646618840000|2022-03-07 02:07:20|46395.6|46355.6|46399.8|46359.8|46399.8|46359.8|46395.6|46355.6|0
1646618870000|2022-03-07 02:07:50|46395.6|46355.6|46395.6|46355.6|46399.8|46359.8|46395.6|46355.6|2
1646618880000|2022-03-07 02:08:00|46385.6|46345.6|46385.6|46345.6|46385.6|46345.6|46385.6|46345.6|0
1646618890000|2022-03-07 02:08:10|46381.5|46341.5|46380.6|46340.6|46381.5|46341.5|46380.6|46340.6|0
1646618900000|2022-03-07 02:08:20|46379.8|46339.8|46379.8|46339.8|46379.8|46339.8|46379.8|46339.8|0
1646618920000|2022-03-07 02:08:40|46380.6|46340.6|46380.6|46340.6|46380.6|46340.6|46380.6|46340.6|1
1646618930000|2022-03-07 02:08:50|46384.8|46344.8|46373.9|46333.9|46384.8|46344.8|46373.1|46333.1|3
1646618940000|2022-03-07 02:09:00|46373.1|46333.1|46383.9|46343.9|46383.9|46343.9|46368.9|46328.9|0
1646618950000|2022-03-07 02:09:10|46391.4|46351.4|46383.1|46343.1|46391.4|46351.4|46383.1|46343.1|4
1646618970000|2022-03-07 02:09:30|46393.9|46353.9|46393.9|46353.9|46393.9|46353.9|46393.9|46353.9|0
1646618990000|2022-03-07 02:09:50|46389.8|46349.8|46380.6|46340.6|46389.8|46349.8|46380.6|46340.6|0
1646619020000|2022-03-07 02:10:20|46376.5|46336.5|46369.8|46329.8|46376.5|46336.5|46369.8|46329.8|1
1646619030000|2022-03-07 02:10:30|46370.6|46330.6|46374.8|46334.8|46374.8|46334.8|46370.6|46330.6|0
1646619040000|2022-03-07 02:10:40|46375.6|46335.6|46383.9|46343.9|46383.9|46343.9|46375.6|46335.6|0
1646619050000|2022-03-07 02:10:50|46384.8|46344.8|46384.8|46344.8|46384.8|46344.8|46384.8|46344.8|0
1646619060000|2022-03-07 02:11:00|46393.9|46353.9|46393.9|46353.9|46393.9|46353.9|46393.9|46353.9|0
1646619090000|2022-03-07 02:11:30|46384.8|46344.8|46384.8|46344.8|46384.8|46344.8|46384.8|46344.8|0
1646619110000|2022-03-07 02:11:50|46380.6|46340.6|46376.4|46336.4|46380.6|46340.6|46376.4|46336.4|0
1646619120000|2022-03-07 02:12:00|46371.4|46331.4|46373.9|46333.9|46373.9|46333.9|46369.8|46329.8|0
1646619130000|2022-03-07 02:12:10|46374.8|46334.8|46384.8|46344.8|46384.8|46344.8|46374.8|46334.8|0
1646619150000|2022-03-07 02:12:30|46380.6|46340.6|46380.6|46340.6|46380.6|46340.6|46380.6|46340.6|0
1646619160000|2022-03-07 02:12:40|46376.4|46336.4|46375.6|46335.6|46376.4|46336.4|46375.6|46335.6|0
1646619170000|2022-03-07 02:12:50|46383.9|46343.9|46383.9|46343.9|46383.9|46343.9|46383.9|46343.9|1
1646619180000|2022-03-07 02:13:00|46384.8|46344.8|46384.8|46344.8|46384.8|46344.8|46384.8|46344.8|0
1646619190000|2022-03-07 02:13:10|46389.8|46349.8|46384.8|46344.8|46389.8|46349.8|46384.8|46344.8|0
1646619210000|2022-03-07 02:13:30|46384.7|46344.7|46384.7|46344.7|46384.7|46344.7|46384.7|46344.7|0
1646619220000|2022-03-07 02:13:40|||||||||1
1646619260000|2022-03-07 02:14:20|46388.9|46348.9|46399.7|46359.7|46399.7|46359.7|46388.9|46348.9|0
1646619300000|2022-03-07 02:15:00|46400.6|46360.6|46400.6|46360.6|46400.6|46360.6|46400.6|46360.6|0
1646619310000|2022-03-07 02:15:10|46395.6|46355.6|46395.6|46355.6|46395.6|46355.6|46395.6|46355.6|0
1646619330000|2022-03-07 02:15:30|46394.7|46354.7|46395.6|46355.6|46398.9|46358.9|46394.7|46354.7|0
1646619340000|2022-03-07 02:15:40|46399.7|46359.7|46399.7|46359.7|46399.7|46359.7|46399.7|46359.7|0
1646619380000|2022-03-07 02:16:20|46403.9|46363.9|46423.9|46383.9|46427.2|46387.2|46403.9|46363.9|3
1646619390000|2022-03-07 02:16:30|46418.9|46378.9|46423.9|46383.9|46423.9|46383.9|46418.9|46378.9|0
1646619420000|2022-03-07 02:17:00|46428|46388|46428.9|46388.9|46428.9|46388.9|46428|46388|0
1646619430000|2022-03-07 02:17:10|46435.6|46395.6|46436.4|46396.4|46436.4|46396.4|46435.6|46395.6|0
1646619450000|2022-03-07 02:17:30|46435.6|46395.6|46435.6|46395.6|46435.6|46395.6|46435.6|46395.6|0
1646619480000|2022-03-07 02:18:00|46425.6|46385.6|46425.6|46385.6|46425.6|46385.6|46425.6|46385.6|0
1646619500000|2022-03-07 02:18:20|46429.7|46389.7|46429.7|46389.7|46429.7|46389.7|46429.7|46389.7|0
1646619510000|2022-03-07 02:18:30|46431.4|46391.4|46435.6|46395.6|46435.6|46395.6|46431.4|46391.4|0
1646619550000|2022-03-07 02:19:10|46435.5|46395.5|46435.5|46395.5|46435.5|46395.5|46435.5|46395.5|0
1646619570000|2022-03-07 02:19:30|||||||||1
1646619580000|2022-03-07 02:19:40|46443.9|46403.9|46443.9|46403.9|46443.9|46403.9|46443.9|46403.9|1
1646619610000|2022-03-07 02:20:10|46429.7|46389.7|46443.9|46403.9|46443.9|46403.9|46425.5|46385.5|5
1646619630000|2022-03-07 02:20:30|46448|46408|46448|46408|46448|46408|46448|46408|2
1646619640000|2022-03-07 02:20:40|46448.9|46408.9|46463.9|46423.9|46463.9|46423.9|46445.5|46405.5|1
1646619660000|2022-03-07 02:21:00|46463|46423|46453.8|46413.8|46463|46423|46453.8|46413.8|3
1646619680000|2022-03-07 02:21:20|46421.4|46381.4|46421.4|46381.4|46421.4|46381.4|46421.4|46381.4|3
1646619700000|2022-03-07 02:21:40|46425.5|46385.5|46425.5|46385.5|46425.5|46385.5|46425.5|46385.5|0
1646619720000|2022-03-07 02:22:00|46421.4|46381.4|46421.4|46381.4|46421.4|46381.4|46421.4|46381.4|0
1646619730000|2022-03-07 02:22:10|46420.5|46380.5|46405.5|46365.5|46420.5|46380.5|46405.5|46365.5|1
1646619740000|2022-03-07 02:22:20|46409.7|46369.7|46409.7|46369.7|46409.7|46369.7|46409.7|46369.7|0
1646619750000|2022-03-07 02:22:30|46405.5|46365.5|46401.4|46361.4|46405.5|46365.5|46401.4|46361.4|0
1646619760000|2022-03-07 02:22:40|46413.8|46373.8|46405.5|46365.5|46413.8|46373.8|46405.5|46365.5|5
1646619770000|2022-03-07 02:22:50|46409.7|46369.7|46413.8|46373.8|46413.8|46373.8|46409.7|46369.7|0
1646619810000|2022-03-07 02:23:30|46409.7|46369.7|46404.7|46364.7|46409.7|46369.7|46396.4|46356.4|1
1646619870000|2022-03-07 02:24:30|46400.5|46360.5|46404.7|46364.7|46404.7|46364.7|46400.5|46360.5|0
1646619890000|2022-03-07 02:24:50|46400.5|46360.5|46389.7|46349.7|46400.5|46360.5|46389.7|46349.7|1
1646619910000|2022-03-07 02:25:10|46393.8|46353.8|46394.7|46354.7|46394.7|46354.7|46393.8|46353.8|0
1646619940000|2022-03-07 02:25:40|46390.5|46350.5|46389.7|46349.7|46390.5|46350.5|46389.7|46349.7|0
1646619960000|2022-03-07 02:26:00|46393.8|46353.8|46393.8|46353.8|46393.8|46353.8|46389.7|46349.7|0
1646619970000|2022-03-07 02:26:10|46389.7|46349.7|46393.8|46353.8|46393.8|46353.8|46389.7|46349.7|0
1646620030000|2022-03-07 02:27:10|46389.6|46349.6|46393.8|46353.8|46393.8|46353.8|46389.6|46349.6|0
1646620050000|2022-03-07 02:27:30|46398|46358|46399.6|46359.6|46399.6|46359.6|46398|46358|0
1646620060000|2022-03-07 02:27:40|46403.8|46363.8|46403.8|46363.8|46403.8|46363.8|46403.8|46363.8|0
1646620080000|2022-03-07 02:28:00|46399.6|46359.6|46403.8|46363.8|46403.8|46363.8|46399.6|46359.6|0
1646620110000|2022-03-07 02:28:30|46399.6|46359.6|46399.6|46359.6|46399.6|46359.6|46399.6|46359.6|0
1646620130000|2022-03-07 02:28:50|46393.8|46353.8|46389.6|46349.6|46393.8|46353.8|46389.6|46349.6|1
1646620140000|2022-03-07 02:29:00|46385.5|46345.5|46385.5|46345.5|46385.5|46345.5|46385.5|46345.5|1
1646620150000|2022-03-07 02:29:10|46381.3|46341.3|46381.3|46341.3|46381.3|46341.3|46381.3|46341.3|0
1646620160000|2022-03-07 02:29:20|46374.6|46334.6|46370.5|46330.5|46374.6|46334.6|46370.5|46330.5|1
1646620170000|2022-03-07 02:29:30|46356.3|46316.3|46356.3|46316.3|46356.3|46316.3|46356.3|46316.3|1
1646620180000|2022-03-07 02:29:40|46360.5|46320.5|46341.3|46301.3|46360.5|46320.5|46341.3|46301.3|0
1646620190000|2022-03-07 02:29:50|46340.5|46300.5|46330.5|46290.5|46340.5|46300.5|46330.5|46290.5|1
1646620200000|2022-03-07 02:30:00|46329.6|46289.6|46363.8|46323.8|46363.8|46323.8|46329.6|46289.6|4
1646620210000|2022-03-07 02:30:10|46355.5|46315.5|46337.2|46297.2|46355.5|46315.5|46337.2|46297.2|0
1646620220000|2022-03-07 02:30:20|46337.1|46297.1|46337.1|46297.1|46350.5|46310.5|46337.1|46297.1|1
1646620230000|2022-03-07 02:30:30|46336.3|46296.3|46349.6|46309.6|46349.6|46309.6|46336.3|46296.3|0
1646620240000|2022-03-07 02:30:40|46344.6|46304.6|46355.5|46315.5|46355.5|46315.5|46344.6|46304.6|3
1646620250000|2022-03-07 02:30:50|46359.6|46319.6|46359.6|46319.6|46359.6|46319.6|46359.6|46319.6|0
1646620260000|2022-03-07 02:31:00|46363.8|46323.8|46337.1|46297.1|46364.6|46324.6|46337.1|46297.1|1
1646620270000|2022-03-07 02:31:10|46331.3|46291.3|46335.5|46295.5|46343.8|46303.8|46306.3|46266.3|5
1646620280000|2022-03-07 02:31:20|46339.6|46299.6|46323.8|46283.8|46339.6|46299.6|46305.5|46265.5|0
1646620290000|2022-03-07 02:31:30|46319.6|46279.6|46291.3|46251.3|46319.6|46279.6|46290.5|46250.5|0
1646620300000|2022-03-07 02:31:40|46286.3|46246.3|46293.8|46253.8|46293.8|46253.8|46276.3|46236.3|0
1646620310000|2022-03-07 02:31:50|46295.5|46255.5|46303.8|46263.8|46304.6|46264.6|46295.5|46255.5|1
1646620320000|2022-03-07 02:32:00|46293.8|46253.8|46273.8|46233.8|46293.8|46253.8|46273.8|46233.8|0
1646620330000|2022-03-07 02:32:10|46274.6|46234.6|46273.8|46233.8|46274.6|46234.6|46273.8|46233.8|0
1646620350000|2022-03-07 02:32:30|46269.6|46229.6|46264.6|46224.6|46269.6|46229.6|46264.6|46224.6|0
1646620360000|2022-03-07 02:32:40|46260.4|46220.4|46245.4|46205.4|46260.4|46220.4|46245.4|46205.4|0
1646620370000|2022-03-07 02:32:50|46244.6|46204.6|46243.8|46203.8|46248.8|46208.8|46243.8|46203.8|0
1646620400000|2022-03-07 02:33:20|46228.8|46188.8|46233.8|46193.8|46233.8|46193.8|46224.6|46184.6|0
1646620410000|2022-03-07 02:33:30|46234.6|46194.6|46243.8|46203.8|46243.8|46203.8|46233.8|46193.8|0
1646620420000|2022-03-07 02:33:40|46233.8|46193.8|46233.8|46193.8|46233.8|46193.8|46233.8|46193.8|0
1646620430000|2022-03-07 02:33:50|46237.9|46197.9|46238.8|46198.8|46238.8|46198.8|46237.9|46197.9|0
1646620440000|2022-03-07 02:34:00|46242.9|46202.9|46242.9|46202.9|46242.9|46202.9|46242.9|46202.9|0
1646620450000|2022-03-07 02:34:10|46243.7|46203.7|46213.7|46173.7|46243.7|46203.7|46213.7|46173.7|0
1646620460000|2022-03-07 02:34:20|46223.7|46183.7|46223.7|46183.7|46223.7|46183.7|46223.7|46183.7|0
1646620470000|2022-03-07 02:34:30|46218.7|46178.7|46223.7|46183.7|46223.7|46183.7|46218.7|46178.7|0
1646620490000|2022-03-07 02:34:50|46228.7|46188.7|46223.7|46183.7|46228.7|46188.7|46223.7|46183.7|0
1646620500000|2022-03-07 02:35:00|46227.9|46187.9|46228.7|46188.7|46228.7|46188.7|46227.9|46187.9|0
1646620510000|2022-03-07 02:35:10|46237.9|46197.9|46238.7|46198.7|46238.7|46198.7|46237.9|46197.9|0
1646620520000|2022-03-07 02:35:20|46247.1|46207.1|46252.9|46212.9|46252.9|46212.9|46247.1|46207.1|2
1646620530000|2022-03-07 02:35:30|46257.1|46217.1|46257.1|46217.1|46257.1|46217.1|46257.1|46217.1|0
1646620540000|2022-03-07 02:35:40|46261.2|46221.2|46282.9|46242.9|46283.7|46243.7|46261.2|46221.2|0
1646620550000|2022-03-07 02:35:50|46278.7|46238.7|46287.9|46247.9|46287.9|46247.9|46277.9|46237.9|1
1646620570000|2022-03-07 02:36:10|46283.7|46243.7|46282|46242|46283.7|46243.7|46277.9|46237.9|0
1646620580000|2022-03-07 02:36:20|46277.9|46237.9|46264.6|46224.6|46277.9|46237.9|46264.6|46224.6|0
1646620590000|2022-03-07 02:36:30|46268.7|46228.7|46268.7|46228.7|46268.7|46228.7|46268.7|46228.7|0
1646620610000|2022-03-07 02:36:50|46292|46252|46284.6|46244.6|46296.2|46256.2|46284.6|46244.6|7
1646620620000|2022-03-07 02:37:00|46288.7|46248.7|46284.6|46244.6|46288.7|46248.7|46284.6|46244.6|0
1646620630000|2022-03-07 02:37:10|46288.7|46248.7|46280.4|46240.4|46288.7|46248.7|46280.4|46240.4|0
1646620640000|2022-03-07 02:37:20|46284.6|46244.6|46273.7|46233.7|46284.6|46244.6|46273.7|46233.7|0
1646620650000|2022-03-07 02:37:30|46269.6|46229.6|46253.7|46213.7|46269.6|46229.6|46253.7|46213.7|0
1646620660000|2022-03-07 02:37:40|46249.6|46209.6|46252.9|46212.9|46252.9|46212.9|46249.6|46209.6|0
1646620670000|2022-03-07 02:37:50|46253.7|46213.7|46259.6|46219.6|46259.6|46219.6|46253.7|46213.7|0
1646620680000|2022-03-07 02:38:00|46272|46232|46264.6|46224.6|46272.9|46232.9|46264.6|46224.6|1
1646620690000|2022-03-07 02:38:10|46260.4|46220.4|46252.9|46212.9|46260.4|46220.4|46248.7|46208.7|1
1646620700000|2022-03-07 02:38:20|46248.7|46208.7|46244.6|46204.6|46248.7|46208.7|46244.6|46204.6|0
1646620710000|2022-03-07 02:38:30|46239.6|46199.6|46243.7|46203.7|46243.7|46203.7|46239.6|46199.6|0
1646620720000|2022-03-07 02:38:40|46239.6|46199.6|46242.9|46202.9|46242.9|46202.9|46233.7|46193.7|0
1646620730000|2022-03-07 02:38:50|46234.6|46194.6|46233.7|46193.7|46234.6|46194.6|46233.7|46193.7|3
1646620750000|2022-03-07 02:39:10|46225.4|46185.4|46225.4|46185.4|46225.4|46185.4|46225.4|46185.4|0
1646620760000|2022-03-07 02:39:20|46233.7|46193.7|46238.7|46198.7|46238.7|46198.7|46233.7|46193.7|2
1646620770000|2022-03-07 02:39:30|46242.9|46202.9|46242.9|46202.9|46242.9|46202.9|46242.9|46202.9|0
1646620790000|2022-03-07 02:39:50|46247.9|46207.9|46252.9|46212.9|46257|46217|46247.9|46207.9|0
1646620800000|2022-03-07 02:40:00|46244.5|46204.5|46244.5|46204.5|46244.5|46204.5|46244.5|46204.5|0
1646620850000|2022-03-07 02:40:50|46252.9|46212.9|46262.9|46222.9|46262.9|46222.9|46252.9|46212.9|1
1646620860000|2022-03-07 02:41:00|46262|46222|46262.9|46222.9|46262.9|46222.9|46262|46222|0
1646620890000|2022-03-07 02:41:30|46262.8|46222.8|46272|46232|46272|46232|46262.8|46222.8|0
1646620910000|2022-03-07 02:41:50|46276.2|46236.2|46277|46237|46277|46237|46276.2|46236.2|0
1646620920000|2022-03-07 02:42:00|46272|46232|46272|46232|46272|46232|46272|46232|0
1646620930000|2022-03-07 02:42:10|46253.7|46213.7|46253.7|46213.7|46253.7|46213.7|46253.7|46213.7|2
1646620940000|2022-03-07 02:42:20|46257.8|46217.8|46262.8|46222.8|46262.8|46222.8|46257.8|46217.8|0
1646620950000|2022-03-07 02:42:30|46242|46202|46242|46202|46242|46202|46242|46202|1
1646620960000|2022-03-07 02:42:40|46237.8|46197.8|46242|46202|46242|46202|46237.8|46197.8|0
1646620970000|2022-03-07 02:42:50|46237.8|46197.8|46242.8|46202.8|46242.8|46202.8|46237.8|46197.8|1
1646620980000|2022-03-07 02:43:00|46243.7|46203.7|46262|46222|46262|46222|46243.7|46203.7|0
1646620990000|2022-03-07 02:43:10|46262.8|46222.8|46272|46232|46272|46232|46262.8|46222.8|0
1646621000000|2022-03-07 02:43:20|46272.8|46232.8|46282|46242|46282|46242|46272.8|46232.8|0
1646621010000|2022-03-07 02:43:30|46282.8|46242.8|46283.7|46243.7|46283.7|46243.7|46282.8|46242.8|0
1646621020000|2022-03-07 02:43:40|46270.4|46230.4|46272.8|46232.8|46272.8|46232.8|46268.7|46228.7|1
1646621040000|2022-03-07 02:44:00|46277|46237|46282|46242|46283.7|46243.7|46277|46237|0
1646621060000|2022-03-07 02:44:20|46286.1|46246.1|46282|46242|46286.1|46246.1|46282|46242|1
1646621080000|2022-03-07 02:44:40|46277.8|46237.8|46272.8|46232.8|46277.8|46237.8|46272.8|46232.8|0
1646621100000|2022-03-07 02:45:00|46264.5|46224.5|46273.7|46233.7|46277.8|46237.8|46264.5|46224.5|2
1646621110000|2022-03-07 02:45:10|46272.8|46232.8|46272.8|46232.8|46272.8|46232.8|46272.8|46232.8|0
1646621120000|2022-03-07 02:45:20|46264.5|46224.5|46249.5|46209.5|46264.5|46224.5|46249.5|46209.5|1
1646621130000|2022-03-07 02:45:30|46248.7|46208.7|46262.8|46222.8|46262.8|46222.8|46248.7|46208.7|0
1646621140000|2022-03-07 02:45:40|46263.7|46223.7|46263.7|46223.7|46263.7|46223.7|46263.7|46223.7|0
1646621160000|2022-03-07 02:46:00|46254.5|46214.5|46247.8|46207.8|46254.5|46214.5|46247.8|46207.8|0
1646621170000|2022-03-07 02:46:10|46243.7|46203.7|46243.7|46203.7|46243.7|46203.7|46243.7|46203.7|0
1646621190000|2022-03-07 02:46:30|46253.7|46213.7|46253.7|46213.7|46254.5|46214.5|46253.7|46213.7|0
1646621220000|2022-03-07 02:47:00|46257.8|46217.8|46263.7|46223.7|46263.7|46223.7|46257.8|46217.8|0
1646621230000|2022-03-07 02:47:10|46263.6|46223.6|46263.6|46223.6|46263.6|46223.6|46263.6|46223.6|0
1646621240000|2022-03-07 02:47:20|46265.3|46225.3|46265.3|46225.3|46265.3|46225.3|46265.3|46225.3|0
1646621260000|2022-03-07 02:47:40|46264.5|46224.5|46263.6|46223.6|46269.5|46229.5|46263.6|46223.6|0
1646621270000|2022-03-07 02:47:50|46264.5|46224.5|46263.6|46223.6|46264.5|46224.5|46263.6|46223.6|0
1646621290000|2022-03-07 02:48:10|46264.5|46224.5|46264.5|46224.5|46264.5|46224.5|46264.5|46224.5|0
1646621300000|2022-03-07 02:48:20|46263.6|46223.6|46264.5|46224.5|46264.5|46224.5|46263.6|46223.6|0
1646621310000|2022-03-07 02:48:30|46269.5|46229.5|46279.5|46239.5|46279.5|46239.5|46269.5|46229.5|0
1646621330000|2022-03-07 02:48:50|46287.8|46247.8|46274.5|46234.5|46287.8|46247.8|46274.5|46234.5|1
1646621340000|2022-03-07 02:49:00|46273.6|46233.6|46289.5|46249.5|46289.5|46249.5|46269.5|46229.5|0
1646621350000|2022-03-07 02:49:10|46290.3|46250.3|46290.3|46250.3|46290.3|46250.3|46290.3|46250.3|0
1646621380000|2022-03-07 02:49:40|46291.2|46251.2|46291.2|46251.2|46291.2|46251.2|46291.2|46251.2|0
1646621390000|2022-03-07 02:49:50|46285.3|46245.3|46285.3|46245.3|46285.3|46245.3|46285.3|46245.3|0
1646621400000|2022-03-07 02:50:00|46281.2|46241.2|46283.6|46243.6|46283.6|46243.6|46275.3|46235.3|0
1646621410000|2022-03-07 02:50:10|46285.3|46245.3|46285.3|46245.3|46285.3|46245.3|46285.3|46245.3|0
1646621460000|2022-03-07 02:51:00|46291.2|46251.2|46303.6|46263.6|46303.6|46263.6|46291.2|46251.2|1
1646621470000|2022-03-07 02:51:10|46304.5|46264.5|46296.2|46256.2|46304.5|46264.5|46296.2|46256.2|0
1646621490000|2022-03-07 02:51:30|46296.1|46256.1|46295.3|46255.3|46296.1|46256.1|46295.3|46255.3|0
1646621560000|2022-03-07 02:52:40|46299.5|46259.5|46300.3|46260.3|46300.3|46260.3|46299.5|46259.5|0
1646621580000|2022-03-07 02:53:00|46299.4|46259.4|46295.3|46255.3|46299.4|46259.4|46295.3|46255.3|0
1646621600000|2022-03-07 02:53:20|46294.4|46254.4|46291.1|46251.1|46294.4|46254.4|46286.1|46246.1|0
1646621610000|2022-03-07 02:53:30|46290.3|46250.3|46286.1|46246.1|46290.3|46250.3|46286.1|46246.1|0
1646621620000|2022-03-07 02:53:40|46277|46237|46275.3|46235.3|46277|46237|46275.3|46235.3|0
1646621630000|2022-03-07 02:53:50|||||||||1
1646621640000|2022-03-07 02:54:00|46279.4|46239.4|46276.1|46236.1|46279.4|46239.4|46275.3|46235.3|0
1646621650000|2022-03-07 02:54:10|46279.4|46239.4|46284.4|46244.4|46284.4|46244.4|46279.4|46239.4|0
1646621660000|2022-03-07 02:54:20|46288.6|46248.6|46288.6|46248.6|46288.6|46248.6|46288.6|46248.6|0
1646621700000|2022-03-07 02:55:00|46289.4|46249.4|46285.3|46245.3|46295.3|46255.3|46285.3|46245.3|0
1646621720000|2022-03-07 02:55:20|46289.4|46249.4|46289.4|46249.4|46289.4|46249.4|46289.4|46249.4|0
1646621730000|2022-03-07 02:55:30|46285.3|46245.3|46285.3|46245.3|46285.3|46245.3|46285.3|46245.3|0
1646621760000|2022-03-07 02:56:00|46276.1|46236.1|46276.1|46236.1|46276.1|46236.1|46276.1|46236.1|0
1646621770000|2022-03-07 02:56:10|46275.3|46235.3|46275.3|46235.3|46275.3|46235.3|46275.3|46235.3|0
1646621780000|2022-03-07 02:56:20|46279.4|46239.4|46275.3|46235.3|46279.4|46239.4|46275.3|46235.3|0
1646621790000|2022-03-07 02:56:30|46279.4|46239.4|46280.3|46240.3|46280.3|46240.3|46267.8|46227.8|2
1646621820000|2022-03-07 02:57:00|46284.4|46244.4|46285.3|46245.3|46289.4|46249.4|46284.4|46244.4|1
1646621850000|2022-03-07 02:57:30|46286.1|46246.1|46290.3|46250.3|46290.3|46250.3|46286.1|46246.1|0
1646621860000|2022-03-07 02:57:40|46285.3|46245.3|46291.1|46251.1|46291.1|46251.1|46285.3|46245.3|0
1646621880000|2022-03-07 02:58:00|46286.9|46246.9|46286.1|46246.1|46286.9|46246.9|46285.3|46245.3|0
1646621890000|2022-03-07 02:58:10|46285.3|46245.3|46289.4|46249.4|46289.4|46249.4|46281.1|46241.1|0
1646621900000|2022-03-07 02:58:20|46290.3|46250.3|46285.3|46245.3|46291.1|46251.1|46285.3|46245.3|0
1646621920000|2022-03-07 02:58:40|46286.1|46246.1|46294.4|46254.4|46294.4|46254.4|46286.1|46246.1|0
1646621940000|2022-03-07 02:59:00|46295.2|46255.2|46295.2|46255.2|46295.2|46255.2|46295.2|46255.2|0
1646621950000|2022-03-07 02:59:10|46300.2|46260.2|46296.1|46256.1|46304.4|46264.4|46296.1|46256.1|0
1646621970000|2022-03-07 02:59:30|46295.2|46255.2|46309.4|46269.4|46309.4|46269.4|46295.2|46255.2|0
1646621980000|2022-03-07 02:59:40|46305.2|46265.2|46295.2|46255.2|46305.2|46265.2|46295.2|46255.2|0
1646622000000|2022-03-07 03:00:00|46296.1|46256.1|46286.1|46246.1|46296.1|46256.1|46286.1|46246.1|0
1646622010000|2022-03-07 03:00:10|46295.2|46255.2|46295.2|46255.2|46295.2|46255.2|46295.2|46255.2|0
1646622020000|2022-03-07 03:00:20|46291.1|46251.1|46295.2|46255.2|46295.2|46255.2|46286.1|46246.1|0
1646622030000|2022-03-07 03:00:30|46296.1|46256.1|46296.1|46256.1|46296.1|46256.1|46296.1|46256.1|0
1646622040000|2022-03-07 03:00:40|46295.2|46255.2|46296.1|46256.1|46296.1|46256.1|46295.2|46255.2|0
1646622050000|2022-03-07 03:00:50|46295.2|46255.2|46285.2|46245.2|46295.2|46255.2|46285.2|46245.2|0
1646622060000|2022-03-07 03:01:00|46286.1|46246.1|46285.2|46245.2|46286.1|46246.1|46285.2|46245.2|0
1646622080000|2022-03-07 03:01:20|46286.1|46246.1|46281.1|46241.1|46286.1|46246.1|46281.1|46241.1|0
1646622090000|2022-03-07 03:01:30|46294.4|46254.4|46295.2|46255.2|46296.1|46256.1|46294.4|46254.4|0
1646622100000|2022-03-07 03:01:40|46296.1|46256.1|46296.1|46256.1|46296.1|46256.1|46295.2|46255.2|0
1646622120000|2022-03-07 03:02:00|46295.2|46255.2|46295.2|46255.2|46295.2|46255.2|46285.2|46245.2|0
1646622130000|2022-03-07 03:02:10|46286.1|46246.1|46285.2|46245.2|46286.1|46246.1|46285.2|46245.2|0
1646622140000|2022-03-07 03:02:20|46281.1|46241.1|46261.1|46221.1|46281.1|46241.1|46261.1|46221.1|1
1646622150000|2022-03-07 03:02:30|46260.2|46220.2|46255.2|46215.2|46260.2|46220.2|46255.2|46215.2|0
1646622160000|2022-03-07 03:02:40|46250.2|46210.2|46249.4|46209.4|46250.2|46210.2|46249.4|46209.4|0
1646622170000|2022-03-07 03:02:50|46253.5|46213.5|46255.2|46215.2|46256.1|46216.1|46250.2|46210.2|0
1646622180000|2022-03-07 03:03:00|46249.4|46209.4|46249.4|46209.4|46249.4|46209.4|46249.4|46209.4|5
1646622190000|2022-03-07 03:03:10|46250.2|46210.2|46255.2|46215.2|46255.2|46215.2|46250.2|46210.2|0
1646622200000|2022-03-07 03:03:20|46260.2|46220.2|46255.2|46215.2|46260.2|46220.2|46255.2|46215.2|0
1646622210000|2022-03-07 03:03:30|46251.1|46211.1|46251.1|46211.1|46251.1|46211.1|46246.9|46206.9|1
1646622220000|2022-03-07 03:03:40|46246.9|46206.9|46241.1|46201.1|46246.9|46206.9|46241.1|46201.1|0
1646622230000|2022-03-07 03:03:50|46236.9|46196.9|46246.1|46206.1|46246.9|46206.9|46236.9|46196.9|2
1646622240000|2022-03-07 03:04:00|46246.9|46206.9|46265.2|46225.2|46265.2|46225.2|46246.9|46206.9|0
1646622250000|2022-03-07 03:04:10|46256.1|46216.1|46256.1|46216.1|46256.1|46216.1|46256.1|46216.1|0
1646622270000|2022-03-07 03:04:30|46251.1|46211.1|46251.1|46211.1|46251.1|46211.1|46251.1|46211.1|0
1646622280000|2022-03-07 03:04:40|46259.4|46219.4|46259.4|46219.4|46259.4|46219.4|46259.4|46219.4|1
1646622290000|2022-03-07 03:04:50|46265.2|46225.2|46271|46231|46271|46231|46265.2|46225.2|1
1646622300000|2022-03-07 03:05:00|46266.9|46226.9|46266.9|46226.9|46266.9|46226.9|46266.9|46226.9|0
1646622310000|2022-03-07 03:05:10|46271|46231|46271|46231|46271|46231|46271|46231|0
1646622320000|2022-03-07 03:05:20|46275.2|46235.2|46275.2|46235.2|46275.2|46235.2|46271|46231|0
1646622330000|2022-03-07 03:05:30|46271|46231|46275.2|46235.2|46275.2|46235.2|46271|46231|0
1646622340000|2022-03-07 03:05:40|46279.4|46239.4|46281|46241|46281|46241|46279.4|46239.4|0
1646622350000|2022-03-07 03:05:50|46285.2|46245.2|46285.2|46245.2|46285.2|46245.2|46285.2|46245.2|0
1646622360000|2022-03-07 03:06:00|46276.9|46236.9|46275.2|46235.2|46281|46241|46275.2|46235.2|2
1646622370000|2022-03-07 03:06:10|46276.9|46236.9|46276|46236|46276.9|46236.9|46276|46236|0
1646622400000|2022-03-07 03:06:40|46275.2|46235.2|46275.2|46235.2|46275.2|46235.2|46275.2|46235.2|0
1646622410000|2022-03-07 03:06:50|46271|46231|46266|46226|46271|46231|46266|46226|0
1646622420000|2022-03-07 03:07:00|46266.9|46226.9|46276|46236|46276|46236|46266.9|46226.9|1
1646622430000|2022-03-07 03:07:10|46275.2|46235.2|46266|46226|46275.2|46235.2|46266|46226|0
1646622440000|2022-03-07 03:07:20|46265.2|46225.2|46266|46226|46266.9|46226.9|46265.2|46225.2|0
1646622450000|2022-03-07 03:07:30|46275.2|46235.2|46275.2|46235.2|46275.2|46235.2|46275.2|46235.2|0
1646622460000|2022-03-07 03:07:40|46286|46246|46286|46246|46286|46246|46286|46246|2
1646622480000|2022-03-07 03:08:00|46294.3|46254.3|46295.2|46255.2|46295.2|46255.2|46294.3|46254.3|0
1646622490000|2022-03-07 03:08:10|46291|46251|46281.9|46241.9|46295.2|46255.2|46281.9|46241.9|0
1646622500000|2022-03-07 03:08:20|46276.9|46236.9|46276.9|46236.9|46276.9|46236.9|46268.6|46228.6|1
1646622530000|2022-03-07 03:08:50|46281|46241|46281.9|46241.9|46281.9|46241.9|46281|46241|0
1646622540000|2022-03-07 03:09:00|46276.9|46236.9|46276.9|46236.9|46276.9|46236.9|46276.9|46236.9|0
1646622550000|2022-03-07 03:09:10|46276|46236|46276|46236|46276|46236|46276|46236|0
1646622570000|2022-03-07 03:09:30|46271.9|46231.9|46271|46231|46271.9|46231.9|46271|46231|0
1646622600000|2022-03-07 03:10:00|46266.9|46226.9|46275.2|46235.2|46275.2|46235.2|46266.9|46226.9|1
1646622610000|2022-03-07 03:10:10|46280.2|46240.2|46280.2|46240.2|46280.2|46240.2|46280.2|46240.2|0
1646622630000|2022-03-07 03:10:30|46285.2|46245.2|46291|46251|46291|46251|46285.2|46245.2|0
1646622640000|2022-03-07 03:10:40|46295.2|46255.2|46295.2|46255.2|46301|46261|46288.5|46248.5|1
1646622650000|2022-03-07 03:10:50|46291|46251|46305.2|46265.2|46305.2|46265.2|46291|46251|2
1646622660000|2022-03-07 03:11:00|46311|46271|46316|46276|46326.8|46286.8|46311|46271|3
1646622670000|2022-03-07 03:11:10|46316.8|46276.8|46301|46261|46321|46281|46301|46261|0
1646622700000|2022-03-07 03:11:40|46292.7|46252.7|46291.8|46251.8|46292.7|46252.7|46291|46251|6
1646622710000|2022-03-07 03:11:50|46287.7|46247.7|46287.7|46247.7|46287.7|46247.7|46287.7|46247.7|1
1646622720000|2022-03-07 03:12:00|46282.7|46242.7|46282.7|46242.7|46282.7|46242.7|46282.7|46242.7|0
1646622750000|2022-03-07 03:12:30|46276.8|46236.8|46271.8|46231.8|46276.8|46236.8|46271.8|46231.8|0
1646622780000|2022-03-07 03:13:00|46284.3|46244.3|46291.8|46251.8|46291.8|46251.8|46284.3|46244.3|1
1646622790000|2022-03-07 03:13:10|46287.7|46247.7|46277.7|46237.7|46287.7|46247.7|46277.7|46237.7|0
1646622800000|2022-03-07 03:13:20|46276.8|46236.8|46276.8|46236.8|46276.8|46236.8|46276.8|46236.8|0
1646622810000|2022-03-07 03:13:30|46272.7|46232.7|46276|46236|46276|46236|46267.7|46227.7|1
1646622840000|2022-03-07 03:14:00|46271.8|46231.8|46276|46236|46276|46236|46267.7|46227.7|0
1646622850000|2022-03-07 03:14:10|46271.8|46231.8|46267.7|46227.7|46271.8|46231.8|46267.7|46227.7|0
1646622870000|2022-03-07 03:14:30|46259.4|46219.4|46267.7|46227.7|46271.8|46231.8|46259.4|46219.4|1
1646622880000|2022-03-07 03:14:40|46271.8|46231.8|46267.7|46227.7|46271.8|46231.8|46267.7|46227.7|0
1646622890000|2022-03-07 03:14:50|46271.8|46231.8|46271.8|46231.8|46271.8|46231.8|46271.8|46231.8|0
1646622900000|2022-03-07 03:15:00|46267.7|46227.7|46276|46236|46276|46236|46267.7|46227.7|0
1646622930000|2022-03-07 03:15:30|46280.1|46240.1|46276|46236|46280.1|46240.1|46276|46236|0
1646622940000|2022-03-07 03:15:40|46271.8|46231.8|46262.7|46222.7|46271.8|46231.8|46262.7|46222.7|0
1646622950000|2022-03-07 03:15:50|46257.7|46217.7|46251.8|46211.8|46257.7|46217.7|46251.8|46211.8|0
1646622960000|2022-03-07 03:16:00|46247.7|46207.7|46247.7|46207.7|46247.7|46207.7|46247.7|46207.7|1
1646622970000|2022-03-07 03:16:10|46239.3|46199.3|46251.8|46211.8|46252.7|46212.7|46239.3|46199.3|1
1646622980000|2022-03-07 03:16:20|46256|46216|46251.8|46211.8|46256.8|46216.8|46251.8|46211.8|0
1646622990000|2022-03-07 03:16:30|46252.7|46212.7|46256.8|46216.8|46256.8|46216.8|46252.7|46212.7|1
1646623000000|2022-03-07 03:16:40|46252.7|46212.7|46261.8|46221.8|46261.8|46221.8|46252.7|46212.7|0
1646623010000|2022-03-07 03:16:50|46261|46221|46257.6|46217.6|46266|46226|46256.8|46216.8|0
1646623020000|2022-03-07 03:17:00|46256.8|46216.8|46261.8|46221.8|46261.8|46221.8|46256.8|46216.8|0
1646623030000|2022-03-07 03:17:10|46256.8|46216.8|46256.8|46216.8|46261.8|46221.8|46256.8|46216.8|1
1646623040000|2022-03-07 03:17:20|46252.6|46212.6|46256|46216|46256.8|46216.8|46247.6|46207.6|1
1646623050000|2022-03-07 03:17:30|46251.8|46211.8|46251.8|46211.8|46256|46216|46251.8|46211.8|0
1646623060000|2022-03-07 03:17:40|46256|46216|46251.8|46211.8|46256|46216|46251.8|46211.8|0
1646623070000|2022-03-07 03:17:50|46256|46216|46256|46216|46256|46216|46256|46216|0
1646623080000|2022-03-07 03:18:00|46251.8|46211.8|46251.8|46211.8|46251.8|46211.8|46251.8|46211.8|0
1646623090000|2022-03-07 03:18:10|46255.9|46215.9|46255.9|46215.9|46255.9|46215.9|46255.9|46215.9|0
1646623100000|2022-03-07 03:18:20|46260.9|46220.9|46255.9|46215.9|46260.9|46220.9|46255.9|46215.9|0
1646623110000|2022-03-07 03:18:30|46260.1|46220.1|46255.9|46215.9|46260.1|46220.1|46255.9|46215.9|0
1646623120000|2022-03-07 03:18:40|||||||||3
1646623130000|2022-03-07 03:18:50|46260.1|46220.1|46265.1|46225.1|46265.1|46225.1|46260.1|46220.1|0
1646623140000|2022-03-07 03:19:00|46266.8|46226.8|46256.8|46216.8|46266.8|46226.8|46256.8|46216.8|0
1646623150000|2022-03-07 03:19:10|46260.9|46220.9|46261.8|46221.8|46261.8|46221.8|46260.9|46220.9|0
1646623160000|2022-03-07 03:19:20|46260.9|46220.9|46252.6|46212.6|46260.9|46220.9|46252.6|46212.6|0
1646623170000|2022-03-07 03:19:30|46256.8|46216.8|46270.9|46230.9|46270.9|46230.9|46256.8|46216.8|1
1646623180000|2022-03-07 03:19:40|46271.8|46231.8|46267.6|46227.6|46271.8|46231.8|46267.6|46227.6|0
1646623190000|2022-03-07 03:19:50|46261.8|46221.8|46261.8|46221.8|46262.6|46222.6|46260.9|46220.9|0
1646623200000|2022-03-07 03:20:00|46260.9|46220.9|46275.1|46235.1|46275.1|46235.1|46260.9|46220.9|1
1646623210000|2022-03-07 03:20:10|46276.8|46236.8|46285.9|46245.9|46286.8|46246.8|46276.8|46236.8|1
1646623220000|2022-03-07 03:20:20|46286.8|46246.8|46286.8|46246.8|46286.8|46246.8|46286.8|46246.8|0
1646623230000|2022-03-07 03:20:30|46290.9|46250.9|46295.9|46255.9|46295.9|46255.9|46290.9|46250.9|0
1646623240000|2022-03-07 03:20:40|46300.1|46260.1|46305.9|46265.9|46305.9|46265.9|46300.1|46260.1|0
1646623250000|2022-03-07 03:20:50|46305.1|46265.1|46287.6|46247.6|46305.1|46265.1|46287.6|46247.6|0
1646623260000|2022-03-07 03:21:00|46283.5|46243.5|46282.6|46242.6|46283.5|46243.5|46282.6|46242.6|0
1646623270000|2022-03-07 03:21:10|46281.8|46241.8|46281.8|46241.8|46281.8|46241.8|46281.8|46241.8|0
1646623300000|2022-03-07 03:21:40|46272.6|46232.6|46261.8|46221.8|46275.9|46235.9|46261.8|46221.8|0
1646623330000|2022-03-07 03:22:10|46256.8|46216.8|46261.8|46221.8|46261.8|46221.8|46256.8|46216.8|1
1646623340000|2022-03-07 03:22:20|46257.6|46217.6|46267.6|46227.6|46267.6|46227.6|46257.6|46217.6|1
1646623380000|2022-03-07 03:23:00|46271.8|46231.8|46271.8|46231.8|46271.8|46231.8|46271.8|46231.8|0
1646623400000|2022-03-07 03:23:20|46275.9|46235.9|46280.1|46240.1|46280.1|46240.1|46275.9|46235.9|0
1646623410000|2022-03-07 03:23:30|46285.1|46245.1|46285.1|46245.1|46285.1|46245.1|46285.1|46245.1|0
1646623420000|2022-03-07 03:23:40|46280.1|46240.1|46280.1|46240.1|46280.1|46240.1|46280.1|46240.1|0
1646623430000|2022-03-07 03:23:50|46275.9|46235.9|46275.1|46235.1|46275.9|46235.9|46275.1|46235.1|0
1646623440000|2022-03-07 03:24:00|46283.4|46243.4|46295.9|46255.9|46300.1|46260.1|46283.4|46243.4|1
1646623450000|2022-03-07 03:24:10|46300.1|46260.1|46295.9|46255.9|46300.1|46260.1|46295.9|46255.9|0
1646623460000|2022-03-07 03:24:20|46300.1|46260.1|46295.9|46255.9|46300.1|46260.1|46295.9|46255.9|0
1646623480000|2022-03-07 03:24:40|46300.1|46260.1|46300.1|46260.1|46300.1|46260.1|46295.9|46255.9|1
1646623490000|2022-03-07 03:24:50|46304.2|46264.2|46304.2|46264.2|46304.2|46264.2|46304.2|46264.2|0
1646623500000|2022-03-07 03:25:00|46295.9|46255.9|46295.9|46255.9|46295.9|46255.9|46295.9|46255.9|0
1646623510000|2022-03-07 03:25:10|46287.6|46247.6|46287.6|46247.6|46287.6|46247.6|46287.6|46247.6|0
1646623520000|2022-03-07 03:25:20|46291.7|46251.7|46285.1|46245.1|46291.7|46251.7|46280.9|46240.9|0
1646623530000|2022-03-07 03:25:30|46285|46245|46275.9|46235.9|46285|46245|46271.7|46231.7|0
1646623540000|2022-03-07 03:25:40|46271.7|46231.7|46275.9|46235.9|46280|46240|46271.7|46231.7|0
1646623550000|2022-03-07 03:25:50|46287.6|46247.6|46291.7|46251.7|46291.7|46251.7|46287.6|46247.6|1
1646623560000|2022-03-07 03:26:00|46292.6|46252.6|46297.6|46257.6|46297.6|46257.6|46282.6|46242.6|1
1646623570000|2022-03-07 03:26:10|46296.7|46256.7|46296.7|46256.7|46297.6|46257.6|46296.7|46256.7|0
1646623580000|2022-03-07 03:26:20|46300.9|46260.9|46297.6|46257.6|46300.9|46260.9|46297.6|46257.6|0
1646623600000|2022-03-07 03:26:40|46301.7|46261.7|46301.7|46261.7|46302.6|46262.6|46297.6|46257.6|0
1646623610000|2022-03-07 03:26:50|46297.6|46257.6|46297.6|46257.6|46301.7|46261.7|46296.7|46256.7|0
1646623620000|2022-03-07 03:27:00|46296.7|46256.7|46302.6|46262.6|46302.6|46262.6|46296.7|46256.7|0
1646623630000|2022-03-07 03:27:10|46298.4|46258.4|46292.6|46252.6|46298.4|46258.4|46292.6|46252.6|0
1646623640000|2022-03-07 03:27:20|46288.4|46248.4|46295.9|46255.9|46295.9|46255.9|46287.6|46247.6|1
1646623650000|2022-03-07 03:27:30|46296.7|46256.7|46296.7|46256.7|46302.6|46262.6|46296.7|46256.7|0
1646623670000|2022-03-07 03:27:50|46300.9|46260.9|46301.7|46261.7|46301.7|46261.7|46300.9|46260.9|0
1646623680000|2022-03-07 03:28:00|46302.6|46262.6|46301.7|46261.7|46302.6|46262.6|46297.6|46257.6|0
1646623700000|2022-03-07 03:28:20|46302.6|46262.6|46324.2|46284.2|46324.2|46284.2|46302.6|46262.6|1
1646623710000|2022-03-07 03:28:30|46315.9|46275.9|46329.2|46289.2|46329.2|46289.2|46315.9|46275.9|1
1646623720000|2022-03-07 03:28:40|46330.9|46290.9|46330|46290|46330.9|46290.9|46330|46290|0
1646623730000|2022-03-07 03:28:50|46330.9|46290.9|46320.9|46280.9|46330.9|46290.9|46320.9|46280.9|1
1646623740000|2022-03-07 03:29:00|46321.7|46281.7|46321.7|46281.7|46321.7|46281.7|46320.9|46280.9|0
1646623750000|2022-03-07 03:29:10|46320.9|46280.9|46320.9|46280.9|46325|46285|46320.9|46280.9|0
1646623770000|2022-03-07 03:29:30|46316.7|46276.7|46301.7|46261.7|46316.7|46276.7|46301.7|46261.7|8
1646623780000|2022-03-07 03:29:40|46300.9|46260.9|46296.7|46256.7|46305.9|46265.9|46296.7|46256.7|0
1646623790000|2022-03-07 03:29:50|46295.9|46255.9|46295.9|46255.9|46295.9|46255.9|46295.9|46255.9|0
1646623800000|2022-03-07 03:30:00|46304.2|46264.2|46300.9|46260.9|46304.2|46264.2|46300|46260|1
1646623820000|2022-03-07 03:30:20|46299.2|46259.2|46290|46250|46299.2|46259.2|46290|46250|1
1646623840000|2022-03-07 03:30:40|46289.2|46249.2|46289.2|46249.2|46289.2|46249.2|46289.2|46249.2|0
1646623870000|2022-03-07 03:31:10|46290.9|46250.9|46290.9|46250.9|46290.9|46250.9|46290.9|46250.9|3
1646623880000|2022-03-07 03:31:20|46290|46250|46280|46240|46290|46250|46280|46240|1
1646623890000|2022-03-07 03:31:30|46279.2|46239.2|46279.2|46239.2|46279.2|46239.2|46279.2|46239.2|0
1646623910000|2022-03-07 03:31:50|46274.2|46234.2|46270|46230|46274.2|46234.2|46270|46230|1
1646623930000|2022-03-07 03:32:10|46269.2|46229.2|46269.2|46229.2|46269.2|46229.2|46269.2|46229.2|0
1646623950000|2022-03-07 03:32:30|46270|46230|46260|46220|46270|46230|46260|46220|3
1646623960000|2022-03-07 03:32:40|46255.8|46215.8|46255.8|46215.8|46255.8|46215.8|46255.8|46215.8|0
1646623980000|2022-03-07 03:33:00|46250.8|46210.8|46245.8|46205.8|46250.8|46210.8|46245.8|46205.8|2
1646623990000|2022-03-07 03:33:10|46245|46205|46245|46205|46245|46205|46245|46205|1
1646624020000|2022-03-07 03:33:40|46240.8|46200.8|46229.1|46189.1|46240.8|46200.8|46229.1|46189.1|3
1646624030000|2022-03-07 03:33:50|46225|46185|46229.1|46189.1|46229.1|46189.1|46225|46185|1
1646624040000|2022-03-07 03:34:00|46220|46180|46220|46180|46220|46180|46215|46175|2
1646624070000|2022-03-07 03:34:30|46215.8|46175.8|46225.8|46185.8|46225.8|46185.8|46215.8|46175.8|2
1646624100000|2022-03-07 03:35:00|46221.7|46181.7|46220.8|46180.8|46221.7|46181.7|46220.8|46180.8|0
1646624110000|2022-03-07 03:35:10|46216.7|46176.7|46225.8|46185.8|46225.8|46185.8|46216.7|46176.7|3
1646624130000|2022-03-07 03:35:30|46225|46185|46225|46185|46225|46185|46225|46185|0
1646624160000|2022-03-07 03:36:00|46220.8|46180.8|46220.8|46180.8|46220.8|46180.8|46220.8|46180.8|2
1646624190000|2022-03-07 03:36:30|46216.7|46176.7|46220.8|46180.8|46220.8|46180.8|46216.7|46176.7|1
1646624200000|2022-03-07 03:36:40|46215.8|46175.8|46215.8|46175.8|46215.8|46175.8|46215.8|46175.8|0
1646624220000|2022-03-07 03:37:00|46210.8|46170.8|46210.8|46170.8|46210.8|46170.8|46210.8|46170.8|4
1646624230000|2022-03-07 03:37:10|46205.8|46165.8|46201.7|46161.7|46205.8|46165.8|46200.8|46160.8|1
1646624240000|2022-03-07 03:37:20|||||||||1
1646624270000|2022-03-07 03:37:50|46201.6|46161.6|46197.5|46157.5|46201.6|46161.6|46197.5|46157.5|0
1646624280000|2022-03-07 03:38:00|46193.3|46153.3|46193.3|46153.3|46193.3|46153.3|46193.3|46153.3|0
1646624300000|2022-03-07 03:38:20|46201.6|46161.6|46202.5|46162.5|46202.5|46162.5|46201.6|46161.6|1
1646624310000|2022-03-07 03:38:30|46201.6|46161.6|46201.6|46161.6|46201.6|46161.6|46201.6|46161.6|0
1646624320000|2022-03-07 03:38:40|46202.5|46162.5|46211.6|46171.6|46215.8|46175.8|46202.5|46162.5|1
1646624380000|2022-03-07 03:39:40|46215.8|46175.8|46234.9|46194.9|46234.9|46194.9|46215.8|46175.8|2
1646624420000|2022-03-07 03:40:20|46235.8|46195.8|46235.8|46195.8|46235.8|46195.8|46235.8|46195.8|0
1646624430000|2022-03-07 03:40:30|46239.9|46199.9|46264.1|46224.1|46264.1|46224.1|46235.8|46195.8|2
1646624440000|2022-03-07 03:40:40|46255.8|46215.8|46264.1|46224.1|46264.1|46224.1|46255.8|46215.8|9
1646624470000|2022-03-07 03:41:10|46255.8|46215.8|46255.8|46215.8|46255.8|46215.8|46255.8|46215.8|1
1646624490000|2022-03-07 03:41:30|46254.9|46214.9|46254.1|46214.1|46254.9|46214.9|46254.1|46214.1|0
1646624500000|2022-03-07 03:41:40|46254.9|46214.9|46254.9|46214.9|46254.9|46214.9|46254.9|46214.9|0
1646624520000|2022-03-07 03:42:00|46254.1|46214.1|46253.2|46213.2|46254.1|46214.1|46253.2|46213.2|0
1646624540000|2022-03-07 03:42:20|46257.4|46217.4|46263.2|46223.2|46263.2|46223.2|46257.4|46217.4|0
1646624560000|2022-03-07 03:42:40|46267.4|46227.4|46267.4|46227.4|46267.4|46227.4|46267.4|46227.4|0
1646624640000|2022-03-07 03:44:00|46268.2|46228.2|46268.2|46228.2|46268.2|46228.2|46268.2|46228.2|0
1646624650000|2022-03-07 03:44:10|46264.1|46224.1|46264.1|46224.1|46268.2|46228.2|46264.1|46224.1|0
1646624660000|2022-03-07 03:44:20|46279.1|46239.1|46279.1|46239.1|46279.1|46239.1|46279.1|46239.1|6
1646624700000|2022-03-07 03:45:00|46278.2|46238.2|46264.9|46224.9|46278.2|46238.2|46264.9|46224.9|0
1646624740000|2022-03-07 03:45:40|46273.2|46233.2|46273.2|46233.2|46273.2|46233.2|46273.2|46233.2|1
1646624840000|2022-03-07 03:47:20|46277.3|46237.3|46279|46239|46279|46239|46277.3|46237.3|0
1646624880000|2022-03-07 03:48:00|46274.9|46234.9|46274.9|46234.9|46274.9|46234.9|46274.9|46234.9|0
1646624890000|2022-03-07 03:48:10|46270.7|46230.7|46269.9|46229.9|46270.7|46230.7|46269.9|46229.9|0
1646624900000|2022-03-07 03:48:20|46264.9|46224.9|46264.9|46224.9|46264.9|46224.9|46264.9|46224.9|0
1646624990000|2022-03-07 03:49:50|46273.2|46233.2|46269|46229|46273.2|46233.2|46264.9|46224.9|1
1646625000000|2022-03-07 03:50:00|46264.9|46224.9|46269|46229|46269|46229|46264.9|46224.9|0
1646625010000|2022-03-07 03:50:10|46273.2|46233.2|46273.2|46233.2|46273.2|46233.2|46273.2|46233.2|0
1646625060000|2022-03-07 03:51:00|46264|46224|46269|46229|46269|46229|46264|46224|0
1646625070000|2022-03-07 03:51:10|46273.2|46233.2|46277.3|46237.3|46277.3|46237.3|46273.2|46233.2|0
1646625090000|2022-03-07 03:51:30|46279|46239|46279|46239|46279|46239|46279|46239|0
1646625190000|2022-03-07 03:53:10|46274.8|46234.8|46274.8|46234.8|46274.8|46234.8|46274.8|46234.8|0
1646625200000|2022-03-07 03:53:20|46274|46234|46274|46234|46274|46234|46274|46234|0
1646625210000|2022-03-07 03:53:30|46274.8|46234.8|46279|46239|46279|46239|46274.8|46234.8|0
1646625270000|2022-03-07 03:54:30|46273.1|46233.1|46273.1|46233.1|46273.1|46233.1|46273.1|46233.1|0
1646625360000|2022-03-07 03:56:00|46279.8|46239.8|46279.8|46239.8|46279.8|46239.8|46279.8|46239.8|0
1646625370000|2022-03-07 03:56:10|46279|46239|46279|46239|46279|46239|46279|46239|0
1646625470000|2022-03-07 03:57:50|46269|46229|46269|46229|46269|46229|46269|46229|2
1646625490000|2022-03-07 03:58:10|46264.8|46224.8|46269|46229|46269|46229|46264.8|46224.8|0
1646625500000|2022-03-07 03:58:20|46264.8|46224.8|46269|46229|46269|46229|46264|46224|0
1646625510000|2022-03-07 03:58:30|46264.8|46224.8|46264.8|46224.8|46264.8|46224.8|46264.8|46224.8|0
1646625520000|2022-03-07 03:58:40|46264|46224|46264|46224|46264|46224|46264|46224|0
1646625530000|2022-03-07 03:58:50|46263.1|46223.1|46263.1|46223.1|46263.9|46223.9|46263.1|46223.1|0
1646625560000|2022-03-07 03:59:20|46268.9|46228.9|46268.9|46228.9|46268.9|46228.9|46268.9|46228.9|0
1646625610000|2022-03-07 04:00:10|||||||||1
1646625640000|2022-03-07 04:00:40|46273.1|46233.1|46283.9|46243.9|46283.9|46243.9|46273.1|46233.1|0
1646625650000|2022-03-07 04:00:50|46278.9|46238.9|46278.9|46238.9|46283.9|46243.9|46278.9|46238.9|0
1646625670000|2022-03-07 04:01:10|46283.1|46243.1|46288.1|46248.1|46288.1|46248.1|46283.1|46243.1|1
1646625690000|2022-03-07 04:01:30|46293.9|46253.9|46293.1|46253.1|46293.9|46253.9|46293.1|46253.1|2
1646625700000|2022-03-07 04:01:40|46316.4|46276.4|46317.2|46277.2|46317.2|46277.2|46316.4|46276.4|6
1646625710000|2022-03-07 04:01:50|46321.4|46281.4|46318.1|46278.1|46328.1|46288.1|46317.2|46277.2|5
1646625720000|2022-03-07 04:02:00|46317.2|46277.2|46340.5|46300.5|46340.5|46300.5|46317.2|46277.2|21
1646625730000|2022-03-07 04:02:10|46350.5|46310.5|46350.5|46310.5|46350.5|46310.5|46350.5|46310.5|4
1646625740000|2022-03-07 04:02:20|46351.4|46311.4|46365.5|46325.5|46365.5|46325.5|46351.4|46311.4|2
1646625780000|2022-03-07 04:03:00|46373.8|46333.8|46373.8|46333.8|46373.8|46333.8|46373.8|46333.8|5
1646625790000|2022-03-07 04:03:10|46375.5|46335.5|46365.5|46325.5|46375.5|46335.5|46365.5|46325.5|1
1646625800000|2022-03-07 04:03:20|46361.4|46321.4|46361.4|46321.4|46361.4|46321.4|46361.4|46321.4|0
1646625870000|2022-03-07 04:04:30|46365.5|46325.5|46365.5|46325.5|46365.5|46325.5|46365.5|46325.5|1
1646625900000|2022-03-07 04:05:00|46340.5|46300.5|46340.5|46300.5|46340.5|46300.5|46340.5|46300.5|1
1646625930000|2022-03-07 04:05:30|46345.5|46305.5|46345.5|46305.5|46345.5|46305.5|46345.5|46305.5|0
1646625950000|2022-03-07 04:05:50|46340.5|46300.5|46340.5|46300.5|46344.7|46304.7|46340.5|46300.5|0
1646625980000|2022-03-07 04:06:20|46336.3|46296.3|46336.3|46296.3|46336.3|46296.3|46336.3|46296.3|0
1646626030000|2022-03-07 04:07:10|46320.5|46280.5|46320.5|46280.5|46320.5|46280.5|46320.5|46280.5|2
1646626040000|2022-03-07 04:07:20|46321.3|46281.3|46321.3|46281.3|46321.3|46281.3|46321.3|46281.3|0
1646626090000|2022-03-07 04:08:10|46320.5|46280.5|46320.5|46280.5|46320.5|46280.5|46320.5|46280.5|0
1646626100000|2022-03-07 04:08:20|46316.3|46276.3|46316.3|46276.3|46316.3|46276.3|46316.3|46276.3|0
1646626130000|2022-03-07 04:08:50|46320.5|46280.5|46321.3|46281.3|46321.3|46281.3|46320.5|46280.5|0
1646626140000|2022-03-07 04:09:00|46316.3|46276.3|46316.3|46276.3|46316.3|46276.3|46316.3|46276.3|0
1646626150000|2022-03-07 04:09:10|46320.5|46280.5|46321.3|46281.3|46321.3|46281.3|46320.5|46280.5|0
1646626290000|2022-03-07 04:11:30|46317.2|46277.2|46321.3|46281.3|46330.5|46290.5|46317.2|46277.2|0
1646626300000|2022-03-07 04:11:40|46320.5|46280.5|46320.5|46280.5|46320.5|46280.5|46320.5|46280.5|0
1646626310000|2022-03-07 04:11:50|46316.3|46276.3|46320.5|46280.5|46320.5|46280.5|46316.3|46276.3|0
1646626380000|2022-03-07 04:13:00|46320.4|46280.4|46320.4|46280.4|46320.4|46280.4|46320.4|46280.4|0
1646626390000|2022-03-07 04:13:10|46321.3|46281.3|46321.3|46281.3|46321.3|46281.3|46321.3|46281.3|0
1646626400000|2022-03-07 04:13:20|46308|46268|46308|46268|46308|46268|46308|46268|5
1646626420000|2022-03-07 04:13:40|46307.1|46267.1|46307.1|46267.1|46307.1|46267.1|46307.1|46267.1|0
1646626430000|2022-03-07 04:13:50|46308|46268|46312.1|46272.1|46312.1|46272.1|46308|46268|0
1646626440000|2022-03-07 04:14:00|46303.8|46263.8|46263.8|46223.8|46303.8|46263.8|46263.8|46223.8|2
1646626450000|2022-03-07 04:14:10|46268|46228|46268|46228|46268|46228|46268|46228|0
1646626470000|2022-03-07 04:14:30|46272.1|46232.1|46272.1|46232.1|46272.1|46232.1|46272.1|46232.1|0
1646626480000|2022-03-07 04:14:40|46276.3|46236.3|46283|46243|46283|46243|46276.3|46236.3|0
1646626490000|2022-03-07 04:14:50|46282.1|46242.1|46282.1|46242.1|46282.1|46242.1|46282.1|46242.1|0
1646626500000|2022-03-07 04:15:00|46278|46238|46269.7|46229.7|46278|46238|46269.7|46229.7|0
1646626510000|2022-03-07 04:15:10|46273.8|46233.8|46282.1|46242.1|46282.1|46242.1|46273.8|46233.8|0
1646626520000|2022-03-07 04:15:20|46274.7|46234.7|46274.7|46234.7|46274.7|46234.7|46274.7|46234.7|0
1646626530000|2022-03-07 04:15:30|46273.8|46233.8|46273.8|46233.8|46273.8|46233.8|46273.8|46233.8|0
1646626590000|2022-03-07 04:16:30|46278|46238|46282.1|46242.1|46282.1|46242.1|46278|46238|0
1646626600000|2022-03-07 04:16:40|46283|46243|46282.1|46242.1|46283|46243|46282.1|46242.1|0
1646626620000|2022-03-07 04:17:00|46278|46238|46273.8|46233.8|46278|46238|46273.8|46233.8|0
1646626750000|2022-03-07 04:19:10|46269.6|46229.6|46263.8|46223.8|46269.6|46229.6|46262.1|46222.1|0
1646626760000|2022-03-07 04:19:20|46272.9|46232.9|46272.9|46232.9|46272.9|46232.9|46272.9|46232.9|0
1646626800000|2022-03-07 04:20:00|46264.6|46224.6|46264.6|46224.6|46264.6|46224.6|46264.6|46224.6|0
1646626870000|2022-03-07 04:21:10|46268.8|46228.8|46272.9|46232.9|46272.9|46232.9|46268.8|46228.8|0
1646626910000|2022-03-07 04:21:50|46266.2|46226.2|46266.2|46226.2|46266.2|46226.2|46266.2|46226.2|4
1646626920000|2022-03-07 04:22:00|46267.9|46227.9|46262.9|46222.9|46267.9|46227.9|46257.9|46217.9|1
1646626930000|2022-03-07 04:22:10|46263.8|46223.8|46272.9|46232.9|46272.9|46232.9|46263.8|46223.8|0
1646626960000|2022-03-07 04:22:40|46273.8|46233.8|46272.9|46232.9|46273.8|46233.8|46272.9|46232.9|0
1646627070000|2022-03-07 04:24:30|46268.8|46228.8|46272.9|46232.9|46272.9|46232.9|46268.8|46228.8|0
1646627080000|2022-03-07 04:24:40|46268.8|46228.8|46272.9|46232.9|46272.9|46232.9|46268.8|46228.8|0
1646627090000|2022-03-07 04:24:50|46268.8|46228.8|46268.8|46228.8|46268.8|46228.8|46268.8|46228.8|0
1646627120000|2022-03-07 04:25:20|46268.7|46228.7|46268.7|46228.7|46268.7|46228.7|46268.7|46228.7|0
1646627180000|2022-03-07 04:26:20|46269.6|46229.6|46278.7|46238.7|46279.6|46239.6|46269.6|46229.6|1
1646627190000|2022-03-07 04:26:30|46279.6|46239.6|46268.7|46228.7|46279.6|46239.6|46268.7|46228.7|0
1646627210000|2022-03-07 04:26:50|46272.9|46232.9|46272.9|46232.9|46272.9|46232.9|46272.9|46232.9|0
1646627230000|2022-03-07 04:27:10|46273.7|46233.7|46273.7|46233.7|46273.7|46233.7|46273.7|46233.7|0
1646627260000|2022-03-07 04:27:40|46278.7|46238.7|46273.7|46233.7|46278.7|46238.7|46273.7|46233.7|0
1646627270000|2022-03-07 04:27:50|46269.6|46229.6|46272.9|46232.9|46272.9|46232.9|46269.6|46229.6|0
1646627280000|2022-03-07 04:28:00|46273.7|46233.7|46272.9|46232.9|46273.7|46233.7|46272.9|46232.9|0
1646627290000|2022-03-07 04:28:10|46273.7|46233.7|46272.9|46232.9|46273.7|46233.7|46272.9|46232.9|0
1646627300000|2022-03-07 04:28:20|46273.7|46233.7|46268.7|46228.7|46273.7|46233.7|46268.7|46228.7|0
1646627370000|2022-03-07 04:29:30|46279.6|46239.6|46279.6|46239.6|46279.6|46239.6|46279.6|46239.6|2
1646627410000|2022-03-07 04:30:10|46283.7|46243.7|46278.7|46238.7|46283.7|46243.7|46278.7|46238.7|0
1646627450000|2022-03-07 04:30:50|46292|46252|46292|46252|46292|46252|46287.9|46247.9|3
1646627460000|2022-03-07 04:31:00|46287.9|46247.9|46287.9|46247.9|46287.9|46247.9|46287.9|46247.9|0
1646627470000|2022-03-07 04:31:10|46283.7|46243.7|46283.7|46243.7|46283.7|46243.7|46283.7|46243.7|0
1646627480000|2022-03-07 04:31:20|46287.9|46247.9|46284.6|46244.6|46287.9|46247.9|46284.6|46244.6|0
1646627490000|2022-03-07 04:31:30|46283.7|46243.7|46283.7|46243.7|46283.7|46243.7|46283.7|46243.7|0
1646627500000|2022-03-07 04:31:40|46288.7|46248.7|46288.7|46248.7|46288.7|46248.7|46288.7|46248.7|0
1646627520000|2022-03-07 04:32:00|46284.5|46244.5|46284.5|46244.5|46284.5|46244.5|46284.5|46244.5|0
1646627560000|2022-03-07 04:32:40|46288.7|46248.7|46283.7|46243.7|46288.7|46248.7|46283.7|46243.7|0
1646627590000|2022-03-07 04:33:10|46278.7|46238.7|46277.8|46237.8|46278.7|46238.7|46277.8|46237.8|0
1646627630000|2022-03-07 04:33:50|46282.8|46242.8|46278.7|46238.7|46282.8|46242.8|46278.7|46238.7|0
1646627640000|2022-03-07 04:34:00|46277.8|46237.8|46277.8|46237.8|46277.8|46237.8|46277.8|46237.8|0
1646627670000|2022-03-07 04:34:30|46277|46237|46272.8|46232.8|46277|46237|46272.8|46232.8|0
1646627700000|2022-03-07 04:35:00|46268.7|46228.7|46268.7|46228.7|46268.7|46228.7|46268.7|46228.7|0
1646627810000|2022-03-07 04:36:50|||||||||1
1646627880000|2022-03-07 04:38:00|46277|46237|46282.8|46242.8|46282.8|46242.8|46277|46237|0
1646627900000|2022-03-07 04:38:20|46287|46247|46287|46247|46287|46247|46287|46247|0
1646627910000|2022-03-07 04:38:30|46287.8|46247.8|46287.8|46247.8|46287.8|46247.8|46287.8|46247.8|0
1646627920000|2022-03-07 04:38:40|46283.6|46243.6|46287.8|46247.8|46287.8|46247.8|46283.6|46243.6|0
1646627950000|2022-03-07 04:39:10|46283.6|46243.6|46283.6|46243.6|46283.6|46243.6|46283.6|46243.6|0
1646627970000|2022-03-07 04:39:30|46282.8|46242.8|46282.8|46242.8|46282.8|46242.8|46282.8|46242.8|0
1646627980000|2022-03-07 04:39:40|46283.6|46243.6|46283.6|46243.6|46283.6|46243.6|46282.8|46242.8|0
1646627990000|2022-03-07 04:39:50|46287.8|46247.8|46296.9|46256.9|46296.9|46256.9|46287.8|46247.8|0
1646628000000|2022-03-07 04:40:00|46302.8|46262.8|46289.5|46249.5|46302.8|46262.8|46289.5|46249.5|0
1646628010000|2022-03-07 04:40:10|46288.6|46248.6|46288.6|46248.6|46288.6|46248.6|46288.6|46248.6|0
1646628020000|2022-03-07 04:40:20|46292.8|46252.8|46292.8|46252.8|46292.8|46252.8|46292.8|46252.8|0
1646628140000|2022-03-07 04:42:20|46283.6|46243.6|46283.6|46243.6|46283.6|46243.6|46283.6|46243.6|0
1646628190000|2022-03-07 04:43:10|46279.5|46239.5|46272.8|46232.8|46279.5|46239.5|46272.8|46232.8|0
1646628210000|2022-03-07 04:43:30|46273.6|46233.6|46281.9|46241.9|46281.9|46241.9|46273.6|46233.6|1
1646628220000|2022-03-07 04:43:40|46281.1|46241.1|46281.1|46241.1|46281.1|46241.1|46281.1|46241.1|0
1646628240000|2022-03-07 04:44:00|46281.9|46241.9|46281.9|46241.9|46281.9|46241.9|46281.9|46241.9|0
1646628270000|2022-03-07 04:44:30|46286.9|46246.9|46291.9|46251.9|46291.9|46251.9|46286.9|46246.9|0
1646628320000|2022-03-07 04:45:20|46292.7|46252.7|46292.7|46252.7|46292.7|46252.7|46292.7|46252.7|0
1646628330000|2022-03-07 04:45:30|46291.9|46251.9|46291.9|46251.9|46291.9|46251.9|46291.9|46251.9|0
1646628370000|2022-03-07 04:46:10|46296.9|46256.9|46296.9|46256.9|46296.9|46256.9|46296.9|46256.9|0
1646628380000|2022-03-07 04:46:20|46301.9|46261.9|46301.9|46261.9|46301.9|46261.9|46301.9|46261.9|0
1646628390000|2022-03-07 04:46:30|46301|46261|46301|46261|46301|46261|46301|46261|0
1646628400000|2022-03-07 04:46:40|46296.9|46256.9|46292.7|46252.7|46296.9|46256.9|46292.7|46252.7|0
1646628410000|2022-03-07 04:46:50|46284.4|46244.4|46284.4|46244.4|46284.4|46244.4|46284.4|46244.4|2
1646628420000|2022-03-07 04:47:00|46283.6|46243.6|46283.6|46243.6|46283.6|46243.6|46283.6|46243.6|0
1646628460000|2022-03-07 04:47:40|46287.7|46247.7|46291.9|46251.9|46291.9|46251.9|46287.7|46247.7|0
1646628480000|2022-03-07 04:48:00|46296|46256|46296.9|46256.9|46296.9|46256.9|46296|46256|0
1646628560000|2022-03-07 04:49:20|46301|46261|46301|46261|46301.9|46261.9|46301|46261|0
1646628590000|2022-03-07 04:49:50|46301.9|46261.9|46341|46301|46341|46301|46301|46261|5
1646628600000|2022-03-07 04:50:00|46341.9|46301.9|46341|46301|46346.9|46306.9|46341|46301|0
1646628610000|2022-03-07 04:50:10|46341.9|46301.9|46342.7|46302.7|46344.4|46304.4|46341.9|46301.9|1
1646628650000|2022-03-07 04:50:50|46346.9|46306.9|46347.7|46307.7|46347.7|46307.7|46346.9|46306.9|0
1646628690000|2022-03-07 04:51:30|||||||||4
1646628700000|2022-03-07 04:51:40|||||||||1
1646628770000|2022-03-07 04:52:50|46343.5|46303.5|46347.7|46307.7|46347.7|46307.7|46343.5|46303.5|0
1646628780000|2022-03-07 04:53:00|||||||||1
1646628870000|2022-03-07 04:54:30|46356|46316|46351.8|46311.8|46366.8|46326.8|46351.8|46311.8|2
1646628900000|2022-03-07 04:55:00|||||||||1
1646628960000|2022-03-07 04:56:00|46347.7|46307.7|46351.8|46311.8|46351.8|46311.8|46347.7|46307.7|0
1646629000000|2022-03-07 04:56:40|46347.7|46307.7|46347.7|46307.7|46347.7|46307.7|46347.7|46307.7|0
1646629030000|2022-03-07 04:57:10|46351.8|46311.8|46361|46321|46365.1|46325.1|46351.8|46311.8|1
1646629080000|2022-03-07 04:58:00|46360.9|46320.9|46360.9|46320.9|46360.9|46320.9|46360.9|46320.9|0
1646629090000|2022-03-07 04:58:10|46362.6|46322.6|46362.6|46322.6|46362.6|46322.6|46362.6|46322.6|0
1646629110000|2022-03-07 04:58:30|46361.8|46321.8|46361.8|46321.8|46361.8|46321.8|46361.8|46321.8|0
1646629180000|2022-03-07 04:59:40|46353.5|46313.5|46353.5|46313.5|46353.5|46313.5|46353.5|46313.5|2
1646629190000|2022-03-07 04:59:50|46350.9|46310.9|46350.9|46310.9|46350.9|46310.9|46350.9|46310.9|2
1646629320000|2022-03-07 05:02:00|46355.1|46315.1|46360.1|46320.1|46360.1|46320.1|46355.1|46315.1|0
1646629330000|2022-03-07 05:02:10|46361.8|46321.8|46360.9|46320.9|46361.8|46321.8|46360.9|46320.9|2
1646629350000|2022-03-07 05:02:30|46360.1|46320.1|46360.1|46320.1|46360.1|46320.1|46360.1|46320.1|9
1646629400000|2022-03-07 05:03:20|46356.8|46316.8|46355.9|46315.9|46356.8|46316.8|46355.9|46315.9|1
1646629480000|2022-03-07 05:04:40|46351.7|46311.7|46340|46300|46351.7|46311.7|46340|46300|3
1646629500000|2022-03-07 05:05:00|46344.2|46304.2|46345|46305|46345|46305|46344.2|46304.2|0
1646629510000|2022-03-07 05:05:10|||||||||1
1646629530000|2022-03-07 05:05:30|46340.9|46300.9|46340.9|46300.9|46340.9|46300.9|46340.9|46300.9|0
1646629540000|2022-03-07 05:05:40|46340|46300|46349.2|46309.2|46350|46310|46340|46300|0
1646629570000|2022-03-07 05:06:10|46345|46305|46345|46305|46345|46305|46345|46305|0
1646629590000|2022-03-07 05:06:30|46349.2|46309.2|46345|46305|46349.2|46309.2|46345|46305|0
1646629620000|2022-03-07 05:07:00|46340|46300|46340|46300|46340|46300|46340|46300|0
1646629640000|2022-03-07 05:07:20|46349.2|46309.2|46349.2|46309.2|46349.2|46309.2|46349.2|46309.2|0
1646629650000|2022-03-07 05:07:30|46380.9|46340.9|46380|46340|46380.9|46340.9|46380|46340|9
1646629660000|2022-03-07 05:07:40|46388.3|46348.3|46377.5|46337.5|46388.3|46348.3|46377.5|46337.5|0
1646629670000|2022-03-07 05:07:50|46378.3|46338.3|46379.2|46339.2|46380|46340|46378.3|46338.3|0
1646629690000|2022-03-07 05:08:10|46383.3|46343.3|46379.2|46339.2|46383.3|46343.3|46379.2|46339.2|0
1646629740000|2022-03-07 05:09:00|46389.2|46349.2|46389.2|46349.2|46389.2|46349.2|46389.2|46349.2|0
1646629750000|2022-03-07 05:09:10|46417.5|46377.5|46423.3|46383.3|46423.3|46383.3|46417.5|46377.5|9
1646629760000|2022-03-07 05:09:20|46421.6|46381.6|46421.6|46381.6|46421.6|46381.6|46421.6|46381.6|0
1646629770000|2022-03-07 05:09:30|46417.5|46377.5|46418.3|46378.3|46421.6|46381.6|46417.5|46377.5|0
1646629780000|2022-03-07 05:09:40|46421.6|46381.6|46417.4|46377.4|46421.6|46381.6|46417.4|46377.4|0
1646629790000|2022-03-07 05:09:50|46422.4|46382.4|46422.4|46382.4|46422.4|46382.4|46418.3|46378.3|0
1646629800000|2022-03-07 05:10:00|46418.3|46378.3|46422.4|46382.4|46422.4|46382.4|46418.3|46378.3|0
1646629820000|2022-03-07 05:10:20|46423.3|46383.3|46423.3|46383.3|46423.3|46383.3|46423.3|46383.3|0
1646629830000|2022-03-07 05:10:30|46422.4|46382.4|46424.1|46384.1|46424.1|46384.1|46418.3|46378.3|0
1646629850000|2022-03-07 05:10:50|46425|46385|46425|46385|46425|46385|46425|46385|1
1646629910000|2022-03-07 05:11:50|46435.8|46395.8|46435.8|46395.8|46435.8|46395.8|46435.8|46395.8|1
1646629920000|2022-03-07 05:12:00|46434.1|46394.1|46443.3|46403.3|46443.3|46403.3|46434.1|46394.1|2
1646629930000|2022-03-07 05:12:10|46442.4|46402.4|46437.4|46397.4|46442.4|46402.4|46437.4|46397.4|0
1646629960000|2022-03-07 05:12:40|46443.3|46403.3|46442.4|46402.4|46443.3|46403.3|46437.4|46397.4|1
1646629970000|2022-03-07 05:12:50|46437.4|46397.4|46433.3|46393.3|46441.6|46401.6|46433.3|46393.3|2
1646629980000|2022-03-07 05:13:00|46437.4|46397.4|46428.3|46388.3|46445|46405|46428.3|46388.3|3
1646629990000|2022-03-07 05:13:10|46427.4|46387.4|46427.4|46387.4|46427.4|46387.4|46427.4|46387.4|0
1646630000000|2022-03-07 05:13:20|46437.4|46397.4|46442.4|46402.4|46442.4|46402.4|46437.4|46397.4|1
1646630010000|2022-03-07 05:13:30|46437.4|46397.4|46437.4|46397.4|46437.4|46397.4|46437.4|46397.4|0
1646630020000|2022-03-07 05:13:40|46429.1|46389.1|46429.1|46389.1|46429.1|46389.1|46429.1|46389.1|2
1646630030000|2022-03-07 05:13:50|46427.4|46387.4|46427.4|46387.4|46427.4|46387.4|46427.4|46387.4|0
1646630050000|2022-03-07 05:14:10|46422.4|46382.4|46426.6|46386.6|46426.6|46386.6|46422.4|46382.4|1
1646630070000|2022-03-07 05:14:30|46427.4|46387.4|46427.4|46387.4|46427.4|46387.4|46423.3|46383.3|0
1646630080000|2022-03-07 05:14:40|46423.3|46383.3|46422.4|46382.4|46423.3|46383.3|46422.4|46382.4|0
1646630090000|2022-03-07 05:14:50|46413.3|46373.3|46422.4|46382.4|46422.4|46382.4|46413.3|46373.3|2
1646630100000|2022-03-07 05:15:00|46418.3|46378.3|46421.6|46381.6|46422.4|46382.4|46417.4|46377.4|0
1646630110000|2022-03-07 05:15:10|46417.4|46377.4|46422.4|46382.4|46422.4|46382.4|46417.4|46377.4|0
1646630140000|2022-03-07 05:15:40|46427.4|46387.4|46427.4|46387.4|46427.4|46387.4|46426.5|46386.5|0
1646630160000|2022-03-07 05:16:00|46423.3|46383.3|46422.4|46382.4|46423.3|46383.3|46418.3|46378.3|0
1646630320000|2022-03-07 05:18:40|46427.4|46387.4|46427.4|46387.4|46431.5|46391.5|46423.2|46383.2|0
1646630330000|2022-03-07 05:18:50|46431.5|46391.5|46428.2|46388.2|46431.5|46391.5|46427.4|46387.4|1
1646630340000|2022-03-07 05:19:00|46427.4|46387.4|46427.4|46387.4|46431.5|46391.5|46422.4|46382.4|0
1646630350000|2022-03-07 05:19:10|46423.2|46383.2|46422.4|46382.4|46427.4|46387.4|46418.2|46378.2|0
1646630360000|2022-03-07 05:19:20|46418.2|46378.2|46417.4|46377.4|46418.2|46378.2|46417.4|46377.4|0
1646630370000|2022-03-07 05:19:30|46421.5|46381.5|46427.4|46387.4|46427.4|46387.4|46421.5|46381.5|0
1646630380000|2022-03-07 05:19:40|46422.4|46382.4|46422.4|46382.4|46422.4|46382.4|46422.4|46382.4|0
1646630390000|2022-03-07 05:19:50|46427.4|46387.4|46423.2|46383.2|46427.4|46387.4|46423.2|46383.2|0
1646630420000|2022-03-07 05:20:20|46427.4|46387.4|46427.4|46387.4|46427.4|46387.4|46423.2|46383.2|0
1646630430000|2022-03-07 05:20:30|46423.2|46383.2|46429.1|46389.1|46429.1|46389.1|46423.2|46383.2|3
1646630440000|2022-03-07 05:20:40|46428.2|46388.2|46428.2|46388.2|46428.2|46388.2|46428.2|46388.2|0
1646630500000|2022-03-07 05:21:40|46432.4|46392.4|46433.2|46393.2|46437.4|46397.4|46432.4|46392.4|0
1646630520000|2022-03-07 05:22:00|46428.2|46388.2|46428.2|46388.2|46428.2|46388.2|46428.2|46388.2|0
1646630560000|2022-03-07 05:22:40|46424.1|46384.1|46417.3|46377.3|46424.1|46384.1|46413.2|46373.2|0
1646630570000|2022-03-07 05:22:50|46447.3|46407.3|46442.3|46402.3|46452.3|46412.3|46442.3|46402.3|11
1646630600000|2022-03-07 05:23:20|46425.8|46385.8|46425.8|46385.8|46425.8|46385.8|46425.8|46385.8|1
1646630610000|2022-03-07 05:23:30|46424|46384|46424|46384|46424|46384|46424|46384|0
1646630640000|2022-03-07 05:24:00|46433.2|46393.2|46433.2|46393.2|46433.2|46393.2|46433.2|46393.2|0
1646630650000|2022-03-07 05:24:10|46437.3|46397.3|46437.3|46397.3|46437.3|46397.3|46437.3|46397.3|0
1646630670000|2022-03-07 05:24:30|46433.2|46393.2|46417.3|46377.3|46433.2|46393.2|46417.3|46377.3|5
1646630680000|2022-03-07 05:24:40|46409|46369|46417.3|46377.3|46417.3|46377.3|46409|46369|1
1646630690000|2022-03-07 05:24:50|46421.5|46381.5|46418.2|46378.2|46421.5|46381.5|46418.2|46378.2|0
1646630700000|2022-03-07 05:25:00|46417.3|46377.3|46417.3|46377.3|46421.5|46381.5|46417.3|46377.3|0
1646630740000|2022-03-07 05:25:40|46416.5|46376.5|46416.5|46376.5|46416.5|46376.5|46416.5|46376.5|1
1646630770000|2022-03-07 05:26:10|46417.3|46377.3|46417.3|46377.3|46417.3|46377.3|46417.3|46377.3|0
1646630780000|2022-03-07 05:26:20|46413.2|46373.2|46413.2|46373.2|46413.2|46373.2|46413.2|46373.2|0
1646630790000|2022-03-07 05:26:30|46417.3|46377.3|46417.3|46377.3|46417.3|46377.3|46417.3|46377.3|0
1646630800000|2022-03-07 05:26:40|46425.6|46385.6|46425.6|46385.6|46425.6|46385.6|46425.6|46385.6|0
1646630810000|2022-03-07 05:26:50|46426.5|46386.5|46421.5|46381.5|46426.5|46386.5|46421.5|46381.5|0
1646630830000|2022-03-07 05:27:10|46417.3|46377.3|46413.2|46373.2|46417.3|46377.3|46413.2|46373.2|1
1646630840000|2022-03-07 05:27:20|46417.3|46377.3|46421.5|46381.5|46421.5|46381.5|46417.3|46377.3|0
1646630890000|2022-03-07 05:28:10|46421.4|46381.4|46421.4|46381.4|46421.4|46381.4|46421.4|46381.4|0
1646630900000|2022-03-07 05:28:20|46417.3|46377.3|46417.3|46377.3|46417.3|46377.3|46417.3|46377.3|0
1646630940000|2022-03-07 05:29:00|46418.1|46378.1|46418.1|46378.1|46418.1|46378.1|46418.1|46378.1|2
1646630960000|2022-03-07 05:29:20|46417.3|46377.3|46417.3|46377.3|46417.3|46377.3|46417.3|46377.3|0
1646630970000|2022-03-07 05:29:30|46413.1|46373.1|46417.3|46377.3|46417.3|46377.3|46413.1|46373.1|0
1646630990000|2022-03-07 05:29:50|46427.3|46387.3|46426.4|46386.4|46427.3|46387.3|46426.4|46386.4|1
1646631000000|2022-03-07 05:30:00|46427.3|46387.3|46447.3|46407.3|46451.4|46411.4|46427.3|46387.3|1
1646631010000|2022-03-07 05:30:10|46451.4|46411.4|46460.6|46420.6|46460.6|46420.6|46451.4|46411.4|1
1646631020000|2022-03-07 05:30:20|46456.4|46416.4|46452.3|46412.3|46456.4|46416.4|46451.4|46411.4|0
1646631030000|2022-03-07 05:30:30|46451.4|46411.4|46451.4|46411.4|46455.6|46415.6|46450.6|46410.6|0
1646631040000|2022-03-07 05:30:40|46449.7|46409.7|46441.4|46401.4|46449.7|46409.7|46441.4|46401.4|0
1646631050000|2022-03-07 05:30:50|46445.6|46405.6|46449|46409|46449|46409|46445.6|46405.6|0
1646631060000|2022-03-07 05:31:00|46447.3|46407.3|46441.4|46401.4|46447.3|46407.3|46432.3|46392.3|1
1646631070000|2022-03-07 05:31:10|46436.4|46396.4|46436.4|46396.4|46436.4|46396.4|46436.4|46396.4|0
1646631090000|2022-03-07 05:31:30|46437.3|46397.3|46447.3|46407.3|46447.3|46407.3|46431.4|46391.4|0
1646631100000|2022-03-07 05:31:40|46451.4|46411.4|46447.3|46407.3|46452.3|46412.3|46436.4|46396.4|0
1646631110000|2022-03-07 05:31:50|46438.1|46398.1|46438.1|46398.1|46438.1|46398.1|46438.1|46398.1|0
1646631120000|2022-03-07 05:32:00|46437.3|46397.3|46442.3|46402.3|46452.3|46412.3|46437.3|46397.3|0
1646631140000|2022-03-07 05:32:20|46438.1|46398.1|46432.3|46392.3|46438.1|46398.1|46432.3|46392.3|0
1646631150000|2022-03-07 05:32:30|46433.1|46393.1|46443.1|46403.1|46443.1|46403.1|46432.3|46392.3|0
1646631160000|2022-03-07 05:32:40|46447.3|46407.3|46452.3|46412.3|46452.3|46412.3|46447.3|46407.3|0
1646631180000|2022-03-07 05:33:00|46451.4|46411.4|46457.3|46417.3|46457.3|46417.3|46451.4|46411.4|1
1646631190000|2022-03-07 05:33:10|46462.3|46422.3|46463.1|46423.1|46463.1|46423.1|46462.3|46422.3|0
1646631200000|2022-03-07 05:33:20|46467.3|46427.3|46467.3|46427.3|46467.3|46427.3|46467.3|46427.3|1
1646631210000|2022-03-07 05:33:30|46471.4|46431.4|46471.4|46431.4|46471.4|46431.4|46471.4|46431.4|1
1646631220000|2022-03-07 05:33:40|46472.3|46432.3|46452.3|46412.3|46477.3|46437.3|46452.3|46412.3|3
1646631230000|2022-03-07 05:33:50|46456.4|46416.4|46456.4|46416.4|46456.4|46416.4|46456.4|46416.4|0
1646631240000|2022-03-07 05:34:00|46467.3|46427.3|46467.3|46427.3|46471.4|46431.4|46463.1|46423.1|0
1646631250000|2022-03-07 05:34:10|46463.1|46423.1|46463.1|46423.1|46463.1|46423.1|46463.1|46423.1|0
1646631260000|2022-03-07 05:34:20|46467.3|46427.3|46471.4|46431.4|46471.4|46431.4|46467.3|46427.3|0
1646631300000|2022-03-07 05:35:00|46472.2|46432.2|46472.2|46432.2|46472.2|46432.2|46472.2|46432.2|0
1646631320000|2022-03-07 05:35:20|46468.1|46428.1|46471.4|46431.4|46471.4|46431.4|46468.1|46428.1|1
1646631330000|2022-03-07 05:35:30|46467.2|46427.2|46471.4|46431.4|46471.4|46431.4|46467.2|46427.2|0
1646631340000|2022-03-07 05:35:40|46467.2|46427.2|46472.2|46432.2|46472.2|46432.2|46467.2|46427.2|0
1646631350000|2022-03-07 05:35:50|46476.4|46436.4|46476.4|46436.4|46476.4|46436.4|46476.4|46436.4|2
1646631360000|2022-03-07 05:36:00|46480.5|46440.5|46501.4|46461.4|46501.4|46461.4|46480.5|46440.5|3
1646631370000|2022-03-07 05:36:10|46505.5|46465.5|46492.2|46452.2|46510.5|46470.5|46492.2|46452.2|1
1646631380000|2022-03-07 05:36:20|46496.4|46456.4|46496.4|46456.4|46496.4|46456.4|46492.2|46452.2|0
1646631390000|2022-03-07 05:36:30|46492.2|46452.2|46492.2|46452.2|46496.4|46456.4|46492.2|46452.2|0
1646631400000|2022-03-07 05:36:40|46482.2|46442.2|46492.2|46452.2|46492.2|46452.2|46482.2|46442.2|0
1646631410000|2022-03-07 05:36:50|46488.1|46448.1|46487.2|46447.2|46488.1|46448.1|46483.1|46443.1|0
1646631420000|2022-03-07 05:37:00|46483.9|46443.9|46472.2|46432.2|46483.9|46443.9|46472.2|46432.2|0
1646631430000|2022-03-07 05:37:10|46476.4|46436.4|46486.4|46446.4|46486.4|46446.4|46476.4|46436.4|0
1646631440000|2022-03-07 05:37:20|46494.7|46454.7|46488.1|46448.1|46501.4|46461.4|46488.1|46448.1|1
1646631450000|2022-03-07 05:37:30|46483.9|46443.9|46478.1|46438.1|46483.9|46443.9|46478.1|46438.1|0
1646631460000|2022-03-07 05:37:40|46472.2|46432.2|46472.2|46432.2|46472.2|46432.2|46472.2|46432.2|0
1646631480000|2022-03-07 05:38:00|46476.4|46436.4|46476.4|46436.4|46476.4|46436.4|46476.4|46436.4|0
1646631490000|2022-03-07 05:38:10|46486.4|46446.4|46495.5|46455.5|46495.5|46455.5|46486.4|46446.4|0
1646631500000|2022-03-07 05:38:20|46500.5|46460.5|46487.2|46447.2|46500.5|46460.5|46486.4|46446.4|1
1646631510000|2022-03-07 05:38:30|46491.4|46451.4|46487.2|46447.2|46495.5|46455.5|46481.4|46441.4|0
1646631520000|2022-03-07 05:38:40|46486.4|46446.4|46486.4|46446.4|46486.4|46446.4|46486.4|46446.4|0
1646631540000|2022-03-07 05:39:00|46495.5|46455.5|46491.4|46451.4|46495.5|46455.5|46491.4|46451.4|0
1646631560000|2022-03-07 05:39:20|46486.4|46446.4|46477.2|46437.2|46486.4|46446.4|46473.1|46433.1|0
1646631570000|2022-03-07 05:39:30|46476.4|46436.4|46472.2|46432.2|46476.4|46436.4|46472.2|46432.2|1
1646631600000|2022-03-07 05:40:00|46471.4|46431.4|46472.2|46432.2|46476.4|46436.4|46468.1|46428.1|1
1646631620000|2022-03-07 05:40:20|46476.4|46436.4|46476.4|46436.4|46476.4|46436.4|46476.4|46436.4|0
1646631630000|2022-03-07 05:40:30|46480.5|46440.5|46481.3|46441.3|46485.5|46445.5|46480.5|46440.5|0
1646631640000|2022-03-07 05:40:40|46477.2|46437.2|46486.3|46446.3|46486.3|46446.3|46477.2|46437.2|0
1646631650000|2022-03-07 05:40:50|46490.5|46450.5|46490.5|46450.5|46490.5|46450.5|46490.5|46450.5|0
1646631670000|2022-03-07 05:41:10|46486.3|46446.3|46485.5|46445.5|46486.3|46446.3|46485.5|46445.5|0
1646631690000|2022-03-07 05:41:30|46486.3|46446.3|46496.3|46456.3|46496.3|46456.3|46486.3|46446.3|18
1646631700000|2022-03-07 05:41:40|46506.3|46466.3|46501.3|46461.3|46506.3|46466.3|46501.3|46461.3|4
1646631710000|2022-03-07 05:41:50|46500.5|46460.5|46510.5|46470.5|46510.5|46470.5|46500.5|46460.5|5
1646631720000|2022-03-07 05:42:00|46506.3|46466.3|46506.3|46466.3|46506.3|46466.3|46506.3|46466.3|3
1646631730000|2022-03-07 05:42:10|46501.3|46461.3|46485.5|46445.5|46501.3|46461.3|46481.3|46441.3|2
1646631740000|2022-03-07 05:42:20|46486.3|46446.3|46485.5|46445.5|46486.3|46446.3|46485.5|46445.5|0
1646631780000|2022-03-07 05:43:00|46481.3|46441.3|46470.5|46430.5|46481.3|46441.3|46466.3|46426.3|1
1646631790000|2022-03-07 05:43:10|46471.3|46431.3|46471.3|46431.3|46471.3|46431.3|46471.3|46431.3|0
1646631800000|2022-03-07 05:43:20|46475.5|46435.5|46471.3|46431.3|46475.5|46435.5|46471.3|46431.3|0
1646631820000|2022-03-07 05:43:40|46474.7|46434.7|46475.5|46435.5|46483|46443|46474.7|46434.7|3
1646631830000|2022-03-07 05:43:50|46476.3|46436.3|46480.5|46440.5|46480.5|46440.5|46476.3|46436.3|0
1646631840000|2022-03-07 05:44:00|46484.6|46444.6|46490.5|46450.5|46490.5|46450.5|46481.3|46441.3|1
1646631850000|2022-03-07 05:44:10|46481.3|46441.3|46500.5|46460.5|46500.5|46460.5|46481.3|46441.3|3
1646631860000|2022-03-07 05:44:20|46505.5|46465.5|46500.5|46460.5|46505.5|46465.5|46500.5|46460.5|1
1646631870000|2022-03-07 05:44:30|46496.3|46456.3|46500.5|46460.5|46500.5|46460.5|46496.3|46456.3|2
1646631930000|2022-03-07 05:45:30|46501.3|46461.3|46501.3|46461.3|46501.3|46461.3|46501.3|46461.3|0
1646631960000|2022-03-07 05:46:00|46502.2|46462.2|46519.6|46479.6|46519.6|46479.6|46502.2|46462.2|2
1646631970000|2022-03-07 05:46:10|46510.5|46470.5|46515.5|46475.5|46515.5|46475.5|46510.5|46470.5|0
1646631980000|2022-03-07 05:46:20|46520.4|46480.4|46515.4|46475.4|46520.4|46480.4|46515.4|46475.4|0
1646631990000|2022-03-07 05:46:30|46520.4|46480.4|46515.4|46475.4|46520.4|46480.4|46515.4|46475.4|0
1646632000000|2022-03-07 05:46:40|46511.3|46471.3|46515.4|46475.4|46515.4|46475.4|46510.4|46470.4|0
1646632010000|2022-03-07 05:46:50|46511.3|46471.3|46510.4|46470.4|46515.4|46475.4|46510.4|46470.4|0
1646632050000|2022-03-07 05:47:30|46515.4|46475.4|46515.4|46475.4|46515.4|46475.4|46515.4|46475.4|0
1646632060000|2022-03-07 05:47:40|46511.3|46471.3|46510.4|46470.4|46511.3|46471.3|46510.4|46470.4|0
1646632070000|2022-03-07 05:47:50|46515.4|46475.4|46515.4|46475.4|46515.4|46475.4|46510.4|46470.4|0
1646632090000|2022-03-07 05:48:10|46510.4|46470.4|46510.4|46470.4|46510.4|46470.4|46510.4|46470.4|0
1646632100000|2022-03-07 05:48:20|46506.3|46466.3|46505.4|46465.4|46506.3|46466.3|46505.4|46465.4|0
1646632110000|2022-03-07 05:48:30|46501.3|46461.3|46501.3|46461.3|46501.3|46461.3|46501.3|46461.3|0
1646632130000|2022-03-07 05:48:50|46497.1|46457.1|46510.4|46470.4|46510.4|46470.4|46497.1|46457.1|5
1646632140000|2022-03-07 05:49:00|46515.4|46475.4|46510.4|46470.4|46515.4|46475.4|46510.4|46470.4|0
1646632150000|2022-03-07 05:49:10|46514.6|46474.6|46505.4|46465.4|46515.4|46475.4|46501.3|46461.3|2
1646632180000|2022-03-07 05:49:40|46501.3|46461.3|46501.3|46461.3|46501.3|46461.3|46501.3|46461.3|0
1646632190000|2022-03-07 05:49:50|46493|46453|46477.1|46437.1|46493|46453|46477.1|46437.1|1
1646632200000|2022-03-07 05:50:00|46476.3|46436.3|46475.4|46435.4|46476.3|46436.3|46471.3|46431.3|0
1646632210000|2022-03-07 05:50:10|46471.3|46431.3|46471.3|46431.3|46471.3|46431.3|46471.3|46431.3|0
1646632220000|2022-03-07 05:50:20|46466.3|46426.3|46450.4|46410.4|46470.4|46430.4|46450.4|46410.4|1
1646632230000|2022-03-07 05:50:30|46445.4|46405.4|46445.4|46405.4|46445.4|46405.4|46441.3|46401.3|0
1646632240000|2022-03-07 05:50:40|46441.3|46401.3|46441.3|46401.3|46445.4|46405.4|46441.3|46401.3|0
1646632250000|2022-03-07 05:50:50|46445.4|46405.4|46455.4|46415.4|46460.4|46420.4|46441.3|46401.3|5
1646632260000|2022-03-07 05:51:00|46459.6|46419.6|46450.4|46410.4|46460.4|46420.4|46450.4|46410.4|1
1646632280000|2022-03-07 05:51:20|46445.4|46405.4|46445.4|46405.4|46445.4|46405.4|46445.4|46405.4|0
1646632290000|2022-03-07 05:51:30|46449.6|46409.6|46470.4|46430.4|46470.4|46430.4|46449.6|46409.6|0
1646632300000|2022-03-07 05:51:40|46474.6|46434.6|46474.6|46434.6|46474.6|46434.6|46474.6|46434.6|0
1646632310000|2022-03-07 05:51:50|46475.4|46435.4|46475.4|46435.4|46475.4|46435.4|46475.4|46435.4|0
1646632320000|2022-03-07 05:52:00|46480.4|46440.4|46480.4|46440.4|46480.4|46440.4|46480.4|46440.4|0
1646632330000|2022-03-07 05:52:10|46485.4|46445.4|46476.3|46436.3|46485.4|46445.4|46476.3|46436.3|0
1646632340000|2022-03-07 05:52:20|46466.3|46426.3|46465.4|46425.4|46466.3|46426.3|46465.4|46425.4|1
1646632350000|2022-03-07 05:52:30|46461.3|46421.3|46461.3|46421.3|46461.3|46421.3|46461.3|46421.3|0
1646632360000|2022-03-07 05:52:40|46457.1|46417.1|46456.3|46416.3|46457.1|46417.1|46456.3|46416.3|0
1646632370000|2022-03-07 05:52:50|46460.4|46420.4|46465.4|46425.4|46465.4|46425.4|46460.4|46420.4|0
1646632390000|2022-03-07 05:53:10|46467.1|46427.1|46465.4|46425.4|46467.1|46427.1|46465.4|46425.4|1
1646632400000|2022-03-07 05:53:20|46474.5|46434.5|46474.5|46434.5|46474.5|46434.5|46474.5|46434.5|0
1646632410000|2022-03-07 05:53:30|46475.4|46435.4|46485.4|46445.4|46485.4|46445.4|46475.4|46435.4|0
1646632430000|2022-03-07 05:53:50|46483.7|46443.7|46466.2|46426.2|46483.7|46443.7|46466.2|46426.2|6
1646632440000|2022-03-07 05:54:00|46465.4|46425.4|46465.4|46425.4|46465.4|46425.4|46465.4|46425.4|0
1646632450000|2022-03-07 05:54:10|46467.1|46427.1|46475.4|46435.4|46475.4|46435.4|46467.1|46427.1|0
1646632470000|2022-03-07 05:54:30|46471.2|46431.2|46466.2|46426.2|46471.2|46431.2|46466.2|46426.2|0
1646632480000|2022-03-07 05:54:40|46465.4|46425.4|46465.4|46425.4|46465.4|46425.4|46465.4|46425.4|0
1646632490000|2022-03-07 05:54:50|46461.2|46421.2|46461.2|46421.2|46461.2|46421.2|46461.2|46421.2|0
1646632500000|2022-03-07 05:55:00|46456.2|46416.2|46456.2|46416.2|46456.2|46416.2|46456.2|46416.2|0
1646632510000|2022-03-07 05:55:10|46450.4|46410.4|46455.4|46415.4|46455.4|46415.4|46450.4|46410.4|0
1646632560000|2022-03-07 05:56:00|46465.4|46425.4|46465.4|46425.4|46465.4|46425.4|46465.4|46425.4|0
1646632580000|2022-03-07 05:56:20|46471.2|46431.2|46475.4|46435.4|46475.4|46435.4|46471.2|46431.2|0
1646632590000|2022-03-07 05:56:30|46480.4|46440.4|46480.4|46440.4|46480.4|46440.4|46480.4|46440.4|0
1646632600000|2022-03-07 05:56:40|46470.4|46430.4|46475.4|46435.4|46475.4|46435.4|46470.4|46430.4|0
1646632610000|2022-03-07 05:56:50|46479.5|46439.5|46475.4|46435.4|46480.4|46440.4|46470.4|46430.4|0
1646632620000|2022-03-07 05:57:00|46480.4|46440.4|46480.4|46440.4|46480.4|46440.4|46480.4|46440.4|0
1646632660000|2022-03-07 05:57:40|46476.2|46436.2|46470.4|46430.4|46476.2|46436.2|46470.4|46430.4|0
1646632670000|2022-03-07 05:57:50|46475.4|46435.4|46475.4|46435.4|46475.4|46435.4|46475.4|46435.4|0
1646632680000|2022-03-07 05:58:00|46471.2|46431.2|46465.4|46425.4|46475.4|46435.4|46465.4|46425.4|0
1646632690000|2022-03-07 05:58:10|46461.2|46421.2|46465.4|46425.4|46465.4|46425.4|46461.2|46421.2|0
1646632710000|2022-03-07 05:58:30|46465.3|46425.3|46475.3|46435.3|46475.3|46435.3|46465.3|46425.3|0
1646632720000|2022-03-07 05:58:40|46471.2|46431.2|46470.3|46430.3|46471.2|46431.2|46470.3|46430.3|0
1646632740000|2022-03-07 05:59:00|46479.5|46439.5|46479.5|46439.5|46479.5|46439.5|46479.5|46439.5|3
1646632750000|2022-03-07 05:59:10|46480.3|46440.3|46480.3|46440.3|46480.3|46440.3|46480.3|46440.3|0
1646632780000|2022-03-07 05:59:40|46465.3|46425.3|46470.3|46430.3|46470.3|46430.3|46461.2|46421.2|1
1646632790000|2022-03-07 05:59:50|46461.2|46421.2|46461.2|46421.2|46465.3|46425.3|46461.2|46421.2|0
1646632810000|2022-03-07 06:00:10|46465.3|46425.3|46465.3|46425.3|46465.3|46425.3|46465.3|46425.3|0
1646632820000|2022-03-07 06:00:20|46461.2|46421.2|46461.2|46421.2|46465.3|46425.3|46461.2|46421.2|0
1646632830000|2022-03-07 06:00:30|46456.2|46416.2|46456.2|46416.2|46456.2|46416.2|46456.2|46416.2|0
1646632850000|2022-03-07 06:00:50|46445.3|46405.3|46445.3|46405.3|46445.3|46405.3|46445.3|46405.3|1
1646632860000|2022-03-07 06:01:00|46441.2|46401.2|46441.2|46401.2|46441.2|46401.2|46441.2|46401.2|0
1646632870000|2022-03-07 06:01:10|46446.2|46406.2|46460.3|46420.3|46460.3|46420.3|46446.2|46406.2|2
1646632900000|2022-03-07 06:01:40|46475.3|46435.3|46470.3|46430.3|46475.3|46435.3|46470.3|46430.3|3
1646632910000|2022-03-07 06:01:50|46462|46422|46460.3|46420.3|46470.3|46430.3|46460.3|46420.3|1
1646632930000|2022-03-07 06:02:10|46465.3|46425.3|46470.3|46430.3|46470.3|46430.3|46465.3|46425.3|0
1646632940000|2022-03-07 06:02:20|46466.2|46426.2|46461.2|46421.2|46466.2|46426.2|46461.2|46421.2|0
1646632950000|2022-03-07 06:02:30|46465.3|46425.3|46465.3|46425.3|46465.3|46425.3|46465.3|46425.3|0
1646632960000|2022-03-07 06:02:40|46461.2|46421.2|46465.3|46425.3|46465.3|46425.3|46461.2|46421.2|0
1646632970000|2022-03-07 06:02:50|46461.2|46421.2|46460.3|46420.3|46461.2|46421.2|46456.2|46416.2|0
1646632980000|2022-03-07 06:03:00|46456.2|46416.2|46450.3|46410.3|46456.2|46416.2|46450.3|46410.3|0
1646633010000|2022-03-07 06:03:30|46446.2|46406.2|46445.3|46405.3|46446.2|46406.2|46441.2|46401.2|0
1646633020000|2022-03-07 06:03:40|46441.2|46401.2|46445.3|46405.3|46445.3|46405.3|46441.2|46401.2|0
1646633030000|2022-03-07 06:03:50|46450.3|46410.3|46450.3|46410.3|46450.3|46410.3|46450.3|46410.3|1
1646633040000|2022-03-07 06:04:00|46445.3|46405.3|46430.3|46390.3|46445.3|46405.3|46430.3|46390.3|0
1646633050000|2022-03-07 06:04:10|46426.2|46386.2|46425.3|46385.3|46426.2|46386.2|46417|46377|1
1646633060000|2022-03-07 06:04:20|46420.3|46380.3|46430.3|46390.3|46430.3|46390.3|46420.3|46380.3|3
1646633070000|2022-03-07 06:04:30|46426.2|46386.2|46430.3|46390.3|46430.3|46390.3|46426.2|46386.2|1
1646633100000|2022-03-07 06:05:00|46426.2|46386.2|46421.2|46381.2|46426.2|46386.2|46421.2|46381.2|5
1646633120000|2022-03-07 06:05:20|46421.1|46381.1|46421.1|46381.1|46421.1|46381.1|46421.1|46381.1|0
1646633130000|2022-03-07 06:05:30|46420.3|46380.3|46420.3|46380.3|46420.3|46380.3|46415.3|46375.3|0
1646633140000|2022-03-07 06:05:40|46424.4|46384.4|46420.3|46380.3|46425.3|46385.3|46420.3|46380.3|0
1646633150000|2022-03-07 06:05:50|46415.3|46375.3|46411.1|46371.1|46415.3|46375.3|46411.1|46371.1|0
1646633160000|2022-03-07 06:06:00|46410.3|46370.3|46406.1|46366.1|46410.3|46370.3|46406.1|46366.1|0
1646633170000|2022-03-07 06:06:10|46409.4|46369.4|46410.3|46370.3|46410.3|46370.3|46409.4|46369.4|0
1646633180000|2022-03-07 06:06:20|46405.3|46365.3|46405.3|46365.3|46410.3|46370.3|46401.1|46361.1|0
1646633190000|2022-03-07 06:06:30|46401.1|46361.1|46410.3|46370.3|46410.3|46370.3|46401.1|46361.1|0
1646633200000|2022-03-07 06:06:40|46405.3|46365.3|46405.3|46365.3|46405.3|46365.3|46405.3|46365.3|0
1646633220000|2022-03-07 06:07:00|46410.3|46370.3|46400.3|46360.3|46410.3|46370.3|46400.3|46360.3|1
1646633240000|2022-03-07 06:07:20|46410.3|46370.3|46405.3|46365.3|46420.3|46380.3|46405.3|46365.3|5
1646633250000|2022-03-07 06:07:30|46400.3|46360.3|46390.3|46350.3|46400.3|46360.3|46390.3|46350.3|0
1646633260000|2022-03-07 06:07:40|46400.3|46360.3|46400.3|46360.3|46400.3|46360.3|46400.3|46360.3|1
1646633270000|2022-03-07 06:07:50|46396.1|46356.1|46405.3|46365.3|46405.3|46365.3|46396.1|46356.1|1
1646633310000|2022-03-07 06:08:30|46410.3|46370.3|46410.3|46370.3|46410.3|46370.3|46410.3|46370.3|0
1646633330000|2022-03-07 06:08:50|46414.4|46374.4|46415.3|46375.3|46420.3|46380.3|46414.4|46374.4|0
1646633350000|2022-03-07 06:09:10|46411.1|46371.1|46410.3|46370.3|46411.1|46371.1|46410.3|46370.3|0
1646633360000|2022-03-07 06:09:20|46396.1|46356.1|46390.3|46350.3|46396.1|46356.1|46390.3|46350.3|2
1646633370000|2022-03-07 06:09:30|46395.3|46355.3|46405.3|46365.3|46405.3|46365.3|46395.3|46355.3|1
1646633380000|2022-03-07 06:09:40|46409.4|46369.4|46410.3|46370.3|46410.3|46370.3|46405.3|46365.3|0
1646633400000|2022-03-07 06:10:00|46411.1|46371.1|46420.3|46380.3|46420.3|46380.3|46411.1|46371.1|0
1646633440000|2022-03-07 06:10:40|46416.1|46376.1|46420.3|46380.3|46420.3|46380.3|46415.3|46375.3|0
1646633450000|2022-03-07 06:10:50|46415.3|46375.3|46420.3|46380.3|46420.3|46380.3|46415.3|46375.3|0
1646633460000|2022-03-07 06:11:00|46420.2|46380.2|46420.2|46380.2|46420.2|46380.2|46420.2|46380.2|0
1646633470000|2022-03-07 06:11:10|46415.2|46375.2|46410.2|46370.2|46415.2|46375.2|46410.2|46370.2|1
1646633520000|2022-03-07 06:12:00|46420.2|46380.2|46420.2|46380.2|46420.2|46380.2|46420.2|46380.2|2
1646633570000|2022-03-07 06:12:50|46416.1|46376.1|46410.2|46370.2|46416.1|46376.1|46410.2|46370.2|0
1646633590000|2022-03-07 06:13:10|46406.1|46366.1|46406.1|46366.1|46410.2|46370.2|46406.1|46366.1|0
1646633600000|2022-03-07 06:13:20|46410.2|46370.2|46410.2|46370.2|46410.2|46370.2|46406.1|46366.1|0
1646633610000|2022-03-07 06:13:30|46415.2|46375.2|46415.2|46375.2|46415.2|46375.2|46415.2|46375.2|1
1646633630000|2022-03-07 06:13:50|46420.2|46380.2|46425.2|46385.2|46425.2|46385.2|46420.2|46380.2|1
1646633640000|2022-03-07 06:14:00|46430.2|46390.2|46430.2|46390.2|46430.2|46390.2|46430.2|46390.2|3
1646633650000|2022-03-07 06:14:10|46426.1|46386.1|46430.2|46390.2|46430.2|46390.2|46426.1|46386.1|1
1646633660000|2022-03-07 06:14:20|46436.1|46396.1|46436.1|46396.1|46436.1|46396.1|46436.1|46396.1|3
1646633670000|2022-03-07 06:14:30|46435.2|46395.2|46435.2|46395.2|46435.2|46395.2|46430.2|46390.2|0
1646633680000|2022-03-07 06:14:40|46440.2|46400.2|46445.2|46405.2|46445.2|46405.2|46440.2|46400.2|0
1646633690000|2022-03-07 06:14:50|46432.8|46392.8|46439.4|46399.4|46440.2|46400.2|46430.2|46390.2|14
1646633700000|2022-03-07 06:15:00|46443.5|46403.5|46448.5|46408.5|46448.5|46408.5|46443.5|46403.5|0
1646633710000|2022-03-07 06:15:10|46438.5|46398.5|46452.6|46412.6|46452.6|46412.6|46438.5|46398.5|4
1646633720000|2022-03-07 06:15:20|46443.5|46403.5|46432.6|46392.6|46443.5|46403.5|46432.6|46392.6|3
1646633730000|2022-03-07 06:15:30|46428.5|46388.5|46432.6|46392.6|46436.8|46396.8|46428.5|46388.5|0
1646633740000|2022-03-07 06:15:40|46436.8|46396.8|46436.8|46396.8|46436.8|46396.8|46436.8|46396.8|0
1646633750000|2022-03-07 06:15:50|46432.6|46392.6|46437.6|46397.6|46438.5|46398.5|46432.6|46392.6|2
1646633760000|2022-03-07 06:16:00|46433.5|46393.5|46442.6|46402.6|46442.6|46402.6|46433.5|46393.5|1
1646633770000|2022-03-07 06:16:10|46441.8|46401.8|46437.6|46397.6|46441.8|46401.8|46437.6|46397.6|0
1646633780000|2022-03-07 06:16:20|46441.8|46401.8|46447.6|46407.6|46447.6|46407.6|46437.6|46397.6|1
1646633800000|2022-03-07 06:16:40|46442.6|46402.6|46442.6|46402.6|46442.6|46402.6|46442.6|46402.6|0
1646633810000|2022-03-07 06:16:50|46437.6|46397.6|46437.6|46397.6|46437.6|46397.6|46437.6|46397.6|1
1646633830000|2022-03-07 06:17:10|46450.1|46410.1|46452.6|46412.6|46452.6|46412.6|46450.1|46410.1|3
1646633840000|2022-03-07 06:17:20|46470.1|46430.1|46480.1|46440.1|46480.1|46440.1|46465.9|46425.9|3
1646633850000|2022-03-07 06:17:30|46475.9|46435.9|46480.1|46440.1|46480.1|46440.1|46475.9|46435.9|0
1646633860000|2022-03-07 06:17:40|46485.1|46445.1|46485.1|46445.1|46485.1|46445.1|46485.1|46445.1|0
1646633870000|2022-03-07 06:17:50|46475.1|46435.1|46470.1|46430.1|46475.1|46435.1|46466.8|46426.8|0
1646633880000|2022-03-07 06:18:00|46465.9|46425.9|46461.8|46421.8|46465.9|46425.9|46461.8|46421.8|0
1646633890000|2022-03-07 06:18:10|46457.6|46417.6|46460.9|46420.9|46460.9|46420.9|46455.9|46415.9|0
1646633900000|2022-03-07 06:18:20|46465.9|46425.9|46465.9|46425.9|46470.1|46430.1|46465.9|46425.9|2
1646633910000|2022-03-07 06:18:30|46475.1|46435.1|46480.1|46440.1|46480.1|46440.1|46475.1|46435.1|3
1646633930000|2022-03-07 06:18:50|46470.1|46430.1|46455|46415|46470.1|46430.1|46455|46415|3
1646633940000|2022-03-07 06:19:00|46465|46425|46475|46435|46480|46440|46465|46425|2
1646633950000|2022-03-07 06:19:10|46470.9|46430.9|46475|46435|46475|46435|46461.8|46421.8|1
1646633960000|2022-03-07 06:19:20|46470|46430|46470|46430|46474.2|46434.2|46470|46430|0
1646633990000|2022-03-07 06:19:50|46465.9|46425.9|46475|46435|46475|46435|46455|46415|3
1646634010000|2022-03-07 06:20:10|46470|46430|46470|46430|46474.2|46434.2|46470|46430|2
1646634020000|2022-03-07 06:20:20|46474.2|46434.2|46475|46435|46475|46435|46474.2|46434.2|0
1646634030000|2022-03-07 06:20:30|46479.2|46439.2|46490|46450|46490|46450|46479.2|46439.2|0
1646634040000|2022-03-07 06:20:40|46494.2|46454.2|46490|46450|46494.2|46454.2|46481.7|46441.7|1
1646634050000|2022-03-07 06:20:50|46485.9|46445.9|46490|46450|46490|46450|46481.7|46441.7|0
1646634060000|2022-03-07 06:21:00|46485.9|46445.9|46485|46445|46485.9|46445.9|46475|46435|0
1646634080000|2022-03-07 06:21:20|46490|46450|46490|46450|46490|46450|46480.9|46440.9|0
1646634090000|2022-03-07 06:21:30|46481.7|46441.7|46490|46450|46490.9|46450.9|46480.9|46440.9|0
1646634100000|2022-03-07 06:21:40|46485.9|46445.9|46490|46450|46490|46450|46485.9|46445.9|0
1646634110000|2022-03-07 06:21:50|46495|46455|46490|46450|46500|46460|46490|46450|0
1646634120000|2022-03-07 06:22:00|46494.2|46454.2|46490|46450|46500|46460|46485.9|46445.9|0
1646634130000|2022-03-07 06:22:10|46486.7|46446.7|46490|46450|46490|46450|46481.7|46441.7|1
1646634140000|2022-03-07 06:22:20|46495|46455|46500|46460|46500|46460|46495|46455|4
1646634160000|2022-03-07 06:22:40|46495.9|46455.9|46490|46450|46495.9|46455.9|46490|46450|0
1646634170000|2022-03-07 06:22:50|46485.9|46445.9|46490|46450|46490|46450|46485.9|46445.9|0
1646634180000|2022-03-07 06:23:00|46494.2|46454.2|46519.2|46479.2|46524.2|46484.2|46494.2|46454.2|7
1646634190000|2022-03-07 06:23:10|46518.3|46478.3|46518.3|46478.3|46518.3|46478.3|46510|46470|1
1646634200000|2022-03-07 06:23:20|46524.2|46484.2|46558.3|46518.3|46558.3|46518.3|46523.3|46483.3|13
1646634210000|2022-03-07 06:23:30|46539.2|46499.2|46534.2|46494.2|46539.2|46499.2|46529.2|46489.2|5
1646634220000|2022-03-07 06:23:40|46538.3|46498.3|46548.3|46508.3|46552.4|46512.4|46538.3|46498.3|0
1646634230000|2022-03-07 06:23:50|46552.4|46512.4|46548.3|46508.3|46552.4|46512.4|46548.3|46508.3|0
1646634240000|2022-03-07 06:24:00|46552.4|46512.4|46548.3|46508.3|46558.3|46518.3|46548.3|46508.3|1
1646634250000|2022-03-07 06:24:10|46544.1|46504.1|46544.1|46504.1|46544.1|46504.1|46544.1|46504.1|0
1646634260000|2022-03-07 06:24:20|46543.3|46503.3|46530|46490|46543.3|46503.3|46530|46490|1
1646634270000|2022-03-07 06:24:30|46529.1|46489.1|46537.4|46497.4|46537.4|46497.4|46520.9|46480.9|1
1646634280000|2022-03-07 06:24:40|46538.3|46498.3|46529.1|46489.1|46538.3|46498.3|46525|46485|0
1646634300000|2022-03-07 06:25:00|46534.1|46494.1|46543.3|46503.3|46543.3|46503.3|46534.1|46494.1|0
1646634310000|2022-03-07 06:25:10|46544.1|46504.1|46544.1|46504.1|46544.1|46504.1|46544.1|46504.1|0
1646634320000|2022-03-07 06:25:20|46548.3|46508.3|46548.3|46508.3|46548.3|46508.3|46548.3|46508.3|0
1646634340000|2022-03-07 06:25:40|46540|46500|46539.1|46499.1|46540|46500|46539.1|46499.1|0
1646634350000|2022-03-07 06:25:50|46535|46495|46553.3|46513.3|46553.3|46513.3|46530|46490|1
1646634360000|2022-03-07 06:26:00|46549.1|46509.1|46553.3|46513.3|46553.3|46513.3|46549.1|46509.1|23
1646634370000|2022-03-07 06:26:10|46558.3|46518.3|46553.3|46513.3|46558.3|46518.3|46553.3|46513.3|0
1646634410000|2022-03-07 06:26:50|46557.4|46517.4|46568.3|46528.3|46578.3|46538.3|46557.4|46517.4|5
1646634420000|2022-03-07 06:27:00|46560|46520|46563.3|46523.3|46568.3|46528.3|46560|46520|1
1646634430000|2022-03-07 06:27:10|46567.4|46527.4|46568.3|46528.3|46568.3|46528.3|46567.4|46527.4|0
1646634460000|2022-03-07 06:27:40|46573.3|46533.3|46573.3|46533.3|46573.3|46533.3|46573.3|46533.3|0
1646634470000|2022-03-07 06:27:50|46574.1|46534.1|46573.3|46533.3|46574.1|46534.1|46573.3|46533.3|0
1646634480000|2022-03-07 06:28:00|46608.3|46568.3|46614.1|46574.1|46623.3|46583.3|46608.3|46568.3|12
1646634490000|2022-03-07 06:28:10|46610|46570|46609.1|46569.1|46610|46570|46609.1|46569.1|0
1646634510000|2022-03-07 06:28:30|46613.3|46573.3|46614.1|46574.1|46614.1|46574.1|46613.3|46573.3|1
1646634530000|2022-03-07 06:28:50|46590|46550|46580|46540|46590|46550|46579.1|46539.1|6
1646634540000|2022-03-07 06:29:00|46571.7|46531.7|46568.3|46528.3|46571.7|46531.7|46568.3|46528.3|0
1646634550000|2022-03-07 06:29:10|46558.3|46518.3|46563.2|46523.2|46563.2|46523.2|46554.1|46514.1|3
1646634560000|2022-03-07 06:29:20|46568.2|46528.2|46563.2|46523.2|46568.2|46528.2|46563.2|46523.2|10
1646634580000|2022-03-07 06:29:40|46568.2|46528.2|46568.2|46528.2|46568.2|46528.2|46568.2|46528.2|1
1646634590000|2022-03-07 06:29:50|46583.2|46543.2|46583.2|46543.2|46583.2|46543.2|46583.2|46543.2|7
1646634600000|2022-03-07 06:30:00|46585.8|46545.8|46603.2|46563.2|46603.2|46563.2|46585.8|46545.8|5
1646634610000|2022-03-07 06:30:10|46604.1|46564.1|46613.2|46573.2|46613.2|46573.2|46603.2|46563.2|1
1646634620000|2022-03-07 06:30:20|46614.1|46574.1|46614.1|46574.1|46614.1|46574.1|46614.1|46574.1|0
1646634630000|2022-03-07 06:30:30|46615.8|46575.8|46613.2|46573.2|46615.8|46575.8|46613.2|46573.2|5
1646634640000|2022-03-07 06:30:40|46608.2|46568.2|46608.2|46568.2|46608.2|46568.2|46608.2|46568.2|1
1646634650000|2022-03-07 06:30:50|46607.4|46567.4|46613.2|46573.2|46613.2|46573.2|46603.2|46563.2|0
1646634660000|2022-03-07 06:31:00|46608.2|46568.2|46598.2|46558.2|46608.2|46568.2|46598.2|46558.2|1
1646634680000|2022-03-07 06:31:20|46594.1|46554.1|46579.1|46539.1|46594.1|46554.1|46579.1|46539.1|1
1646634690000|2022-03-07 06:31:30|46583.2|46543.2|46583.2|46543.2|46583.2|46543.2|46583.2|46543.2|1
1646634700000|2022-03-07 06:31:40|46584.1|46544.1|46584.1|46544.1|46584.1|46544.1|46584.1|46544.1|0
1646634710000|2022-03-07 06:31:50|46579.9|46539.9|46574.1|46534.1|46579.9|46539.9|46569.1|46529.1|3
1646634720000|2022-03-07 06:32:00|46575.8|46535.8|46574.1|46534.1|46575.8|46535.8|46574.1|46534.1|1
1646634730000|2022-03-07 06:32:10|46569.9|46529.9|46584.1|46544.1|46584.1|46544.1|46569.9|46529.9|3
1646634740000|2022-03-07 06:32:20|46579.9|46539.9|46584.1|46544.1|46584.1|46544.1|46579.1|46539.1|1
1646634750000|2022-03-07 06:32:30|46588.2|46548.2|46584.1|46544.1|46589.1|46549.1|46579.9|46539.9|1
1646634760000|2022-03-07 06:32:40|46588.2|46548.2|46594.1|46554.1|46594.1|46554.1|46588.2|46548.2|2
1646634770000|2022-03-07 06:32:50|46593.2|46553.2|46579.1|46539.1|46593.2|46553.2|46579.1|46539.1|1
1646634780000|2022-03-07 06:33:00|46584.1|46544.1|46574.9|46534.9|46584.1|46544.1|46574.9|46534.9|0
1646634790000|2022-03-07 06:33:10|46575.8|46535.8|46579.9|46539.9|46584.1|46544.1|46575.8|46535.8|3
1646634800000|2022-03-07 06:33:20|46584.1|46544.1|46568.2|46528.2|46584.1|46544.1|46568.2|46528.2|2
1646634820000|2022-03-07 06:33:40|||||||||1
1646634830000|2022-03-07 06:33:50|46559.1|46519.1|46559.1|46519.1|46559.1|46519.1|46559.1|46519.1|4
1646634840000|2022-03-07 06:34:00|46554.1|46514.1|46553.2|46513.2|46554.9|46514.9|46549.1|46509.1|2
1646634850000|2022-03-07 06:34:10|||||||||2
1646634860000|2022-03-07 06:34:20|46554.1|46514.1|46553.2|46513.2|46554.1|46514.1|46553.2|46513.2|0
1646634870000|2022-03-07 06:34:30|46549.1|46509.1|46548.2|46508.2|46549.1|46509.1|46548.2|46508.2|1
1646634880000|2022-03-07 06:34:40|46549.1|46509.1|46558.2|46518.2|46558.2|46518.2|46548.2|46508.2|8
1646634890000|2022-03-07 06:34:50|46563.2|46523.2|46553.2|46513.2|46563.2|46523.2|46553.2|46513.2|5
1646634910000|2022-03-07 06:35:10|46554.1|46514.1|46554.1|46514.1|46554.1|46514.1|46554.1|46514.1|0
1646634920000|2022-03-07 06:35:20|46558.2|46518.2|46558.2|46518.2|46558.2|46518.2|46558.2|46518.2|0
1646634930000|2022-03-07 06:35:30|46562.3|46522.3|46564.1|46524.1|46568.2|46528.2|46562.3|46522.3|3
1646634940000|2022-03-07 06:35:40|46563.2|46523.2|46563.2|46523.2|46563.2|46523.2|46563.2|46523.2|0
1646634970000|2022-03-07 06:36:10|46559|46519|46559|46519|46559|46519|46559|46519|0
1646634980000|2022-03-07 06:36:20|46558.2|46518.2|46554|46514|46558.2|46518.2|46554|46514|0
1646634990000|2022-03-07 06:36:30|46549.9|46509.9|46553.2|46513.2|46553.2|46513.2|46548.2|46508.2|2
1646635010000|2022-03-07 06:36:50|46558.2|46518.2|46558.2|46518.2|46558.2|46518.2|46558.2|46518.2|2
1646635020000|2022-03-07 06:37:00|46553.2|46513.2|46552.3|46512.3|46553.2|46513.2|46552.3|46512.3|7
1646635030000|2022-03-07 06:37:10|46553.2|46513.2|46554|46514|46558.2|46518.2|46553.2|46513.2|1
1646635040000|2022-03-07 06:37:20|46557.3|46517.3|46553.2|46513.2|46558.2|46518.2|46553.2|46513.2|0
1646635050000|2022-03-07 06:37:30|46548.2|46508.2|46548.2|46508.2|46548.2|46508.2|46548.2|46508.2|3
1646635060000|2022-03-07 06:37:40|46544.8|46504.8|46509.9|46469.9|46544.8|46504.8|46509.9|46469.9|10
1646635070000|2022-03-07 06:37:50|46505.7|46465.7|46505.7|46465.7|46505.7|46465.7|46505.7|46465.7|0
1646635080000|2022-03-07 06:38:00|46504.9|46464.9|46523.2|46483.2|46523.2|46483.2|46504.9|46464.9|3
1646635090000|2022-03-07 06:38:10|46528.2|46488.2|46524|46484|46528.2|46488.2|46524|46484|1
1646635100000|2022-03-07 06:38:20|46528.2|46488.2|46534|46494|46534|46494|46524|46484|1
1646635120000|2022-03-07 06:38:40|46529.9|46489.9|46529.9|46489.9|46529.9|46489.9|46529.9|46489.9|0
1646635130000|2022-03-07 06:38:50|46523.2|46483.2|46523.2|46483.2|46523.2|46483.2|46523.2|46483.2|0
1646635140000|2022-03-07 06:39:00|46524|46484|46528.2|46488.2|46528.2|46488.2|46524|46484|0
1646635170000|2022-03-07 06:39:30|46532.3|46492.3|46534|46494|46538.2|46498.2|46532.3|46492.3|0
1646635180000|2022-03-07 06:39:40|46547.3|46507.3|46547.3|46507.3|46547.3|46507.3|46547.3|46507.3|1
1646635200000|2022-03-07 06:40:00|46548.2|46508.2|46558.2|46518.2|46558.2|46518.2|46548.2|46508.2|11
1646635210000|2022-03-07 06:40:10|46559|46519|46558.2|46518.2|46559|46519|46558.2|46518.2|0
1646635230000|2022-03-07 06:40:30|46559|46519|46568.2|46528.2|46568.2|46528.2|46559|46519|5
1646635240000|2022-03-07 06:40:40|46564|46524|46558.2|46518.2|46564|46524|46558.2|46518.2|0
1646635250000|2022-03-07 06:40:50|46554|46514|46554|46514|46554|46514|46554|46514|0
1646635260000|2022-03-07 06:41:00|46558.1|46518.1|46543.1|46503.1|46558.1|46518.1|46543.1|46503.1|2
1646635270000|2022-03-07 06:41:10|46547.3|46507.3|46548.1|46508.1|46548.1|46508.1|46547.3|46507.3|0
1646635280000|2022-03-07 06:41:20|46564|46524|46564|46524|46564|46524|46564|46524|0
1646635300000|2022-03-07 06:41:40|46554|46514|46554|46514|46554|46514|46549.9|46509.9|1
1646635310000|2022-03-07 06:41:50|46558.1|46518.1|46558.1|46518.1|46558.1|46518.1|46558.1|46518.1|1
1646635320000|2022-03-07 06:42:00|46549.9|46509.9|46558.1|46518.1|46564|46524|46549.9|46509.9|1
1646635330000|2022-03-07 06:42:10|46554|46514|46554|46514|46554|46514|46554|46514|0
1646635340000|2022-03-07 06:42:20|46558.1|46518.1|46568.1|46528.1|46568.1|46528.1|46558.1|46518.1|1
1646635360000|2022-03-07 06:42:40|46572.3|46532.3|46572.3|46532.3|46572.3|46532.3|46572.3|46532.3|0
1646635370000|2022-03-07 06:42:50|46573.1|46533.1|46584|46544|46584|46544|46573.1|46533.1|0
1646635380000|2022-03-07 06:43:00|46583.1|46543.1|46593.1|46553.1|46593.1|46553.1|46583.1|46543.1|0
1646635390000|2022-03-07 06:43:10|46588.1|46548.1|46588.1|46548.1|46588.1|46548.1|46588.1|46548.1|0
1646635400000|2022-03-07 06:43:20|46593.1|46553.1|46593.1|46553.1|46593.1|46553.1|46593.1|46553.1|0
1646635420000|2022-03-07 06:43:40|46588.1|46548.1|46588.1|46548.1|46588.1|46548.1|46588.1|46548.1|0
1646635450000|2022-03-07 06:44:10|46584|46544|46583.1|46543.1|46584|46544|46583.1|46543.1|0
1646635460000|2022-03-07 06:44:20|46578.1|46538.1|46574|46534|46578.1|46538.1|46574|46534|1
1646635470000|2022-03-07 06:44:30|46579|46539|46588.1|46548.1|46588.1|46548.1|46578.1|46538.1|3
1646635490000|2022-03-07 06:44:50|46596.4|46556.4|46598.1|46558.1|46598.1|46558.1|46596.4|46556.4|0
1646635500000|2022-03-07 06:45:00|46589|46549|46584|46544|46589|46549|46583.1|46543.1|6
1646635510000|2022-03-07 06:45:10|46583.1|46543.1|46583.1|46543.1|46583.1|46543.1|46583.1|46543.1|0
1646635530000|2022-03-07 06:45:30|46584|46544|46583.1|46543.1|46584|46544|46583.1|46543.1|0
1646635540000|2022-03-07 06:45:40|46584|46544|46584|46544|46584|46544|46584|46544|0
1646635550000|2022-03-07 06:45:50|46583.1|46543.1|46583.1|46543.1|46583.1|46543.1|46583.1|46543.1|0
1646635560000|2022-03-07 06:46:00|46584|46544|46594|46554|46594|46554|46584|46544|4
1646635570000|2022-03-07 06:46:10|46598.1|46558.1|46614|46574|46623.1|46583.1|46598.1|46558.1|1
1646635590000|2022-03-07 06:46:30|46618.1|46578.1|46623.1|46583.1|46623.1|46583.1|46618.1|46578.1|0
1646635600000|2022-03-07 06:46:40|46627.2|46587.2|46654|46614|46658.1|46618.1|46627.2|46587.2|3
1646635610000|2022-03-07 06:46:50|46653.1|46613.1|46639.8|46599.8|46653.1|46613.1|46639.8|46599.8|1
1646635620000|2022-03-07 06:47:00|46639|46599|46659.8|46619.8|46659.8|46619.8|46639|46599|1
1646635630000|2022-03-07 06:47:10|46654|46614|46659|46619|46659|46619|46654|46614|0
1646635640000|2022-03-07 06:47:20|46659.8|46619.8|46659.8|46619.8|46659.8|46619.8|46659.8|46619.8|0
1646635660000|2022-03-07 06:47:40|46654.8|46614.8|46648.1|46608.1|46654.8|46614.8|46643.9|46603.9|0
1646635690000|2022-03-07 06:48:10|46643.9|46603.9|46663.1|46623.1|46663.1|46623.1|46629.8|46589.8|4
1646635710000|2022-03-07 06:48:30|46663.9|46623.9|46663.9|46623.9|46663.9|46623.9|46663.9|46623.9|1
1646635720000|2022-03-07 06:48:40|46668.1|46628.1|46668.1|46628.1|46668.1|46628.1|46668.1|46628.1|2
1646635730000|2022-03-07 06:48:50|46664.8|46624.8|46672.2|46632.2|46672.2|46632.2|46663.9|46623.9|7
1646635740000|2022-03-07 06:49:00|46668.1|46628.1|46658.1|46618.1|46668.1|46628.1|46658.1|46618.1|1
1646635750000|2022-03-07 06:49:10|46658.9|46618.9|46648.1|46608.1|46658.9|46618.9|46647.2|46607.2|1
1646635770000|2022-03-07 06:49:30|46652.2|46612.2|46652.2|46612.2|46652.2|46612.2|46652.2|46612.2|0
1646635790000|2022-03-07 06:49:50|46660.5|46620.5|46648.9|46608.9|46660.5|46620.5|46648.9|46608.9|1
1646635800000|2022-03-07 06:50:00|46653.1|46613.1|46653.1|46613.1|46653.1|46613.1|46648.9|46608.9|0
1646635810000|2022-03-07 06:50:10|46648.9|46608.9|46648.9|46608.9|46648.9|46608.9|46648.9|46608.9|0
1646635820000|2022-03-07 06:50:20|46653.1|46613.1|46657.2|46617.2|46657.2|46617.2|46653.1|46613.1|1
1646635830000|2022-03-07 06:50:30|46648.9|46608.9|46648.9|46608.9|46648.9|46608.9|46648.9|46608.9|0
1646635840000|2022-03-07 06:50:40|46653.1|46613.1|46657.2|46617.2|46657.2|46617.2|46653.1|46613.1|0
1646635860000|2022-03-07 06:51:00|46663.1|46623.1|46668.1|46628.1|46672.2|46632.2|46663.1|46623.1|0
1646635870000|2022-03-07 06:51:10|46672.2|46632.2|46658.1|46618.1|46672.2|46632.2|46658.1|46618.1|31
1646635880000|2022-03-07 06:51:20|46657.2|46617.2|46681.3|46641.3|46682.2|46642.2|46657.2|46617.2|27
1646635890000|2022-03-07 06:51:30|46682.2|46642.2|46677.2|46637.2|46682.2|46642.2|46677.2|46637.2|1
1646635900000|2022-03-07 06:51:40|46666.3|46626.3|46672.2|46632.2|46672.2|46632.2|46666.3|46626.3|1
1646635910000|2022-03-07 06:51:50|46657.2|46617.2|46657.2|46617.2|46661.3|46621.3|46657.2|46617.2|4
1646635920000|2022-03-07 06:52:00|46666.3|46626.3|46661.3|46621.3|46667.2|46627.2|46658.1|46618.1|0
1646635930000|2022-03-07 06:52:10|46657.2|46617.2|46666.3|46626.3|46666.3|46626.3|46657.2|46617.2|0
1646635960000|2022-03-07 06:52:40|46665.5|46625.5|46657.2|46617.2|46665.5|46625.5|46657.2|46617.2|2
1646635970000|2022-03-07 06:52:50|46637.2|46597.2|46646.3|46606.3|46646.3|46606.3|46637.2|46597.2|2
1646635980000|2022-03-07 06:53:00|46645.5|46605.5|46645.5|46605.5|46645.5|46605.5|46645.5|46605.5|0
1646636010000|2022-03-07 06:53:30|46655.5|46615.5|46654.6|46614.6|46660.5|46620.5|46654.6|46614.6|1
1646636040000|2022-03-07 06:54:00|||||||||1
1646636050000|2022-03-07 06:54:10|46658.7|46618.7|46659.6|46619.6|46664.6|46624.6|46658.7|46618.7|0
1646636060000|2022-03-07 06:54:20|46655.5|46615.5|46654.6|46614.6|46655.5|46615.5|46654.6|46614.6|0
1646636080000|2022-03-07 06:54:40|46658.7|46618.7|46665.5|46625.5|46670.5|46630.5|46658.7|46618.7|0
1646636100000|2022-03-07 06:55:00|46669.6|46629.6|46665.5|46625.5|46669.6|46629.6|46665.5|46625.5|0
1646636120000|2022-03-07 06:55:20|46654.6|46614.6|46654.6|46614.6|46654.6|46614.6|46654.6|46614.6|0
1646636150000|2022-03-07 06:55:50|46659.6|46619.6|46655.4|46615.4|46659.6|46619.6|46655.4|46615.4|0
1646636160000|2022-03-07 06:56:00|46654.6|46614.6|46663.7|46623.7|46664.6|46624.6|46654.6|46614.6|0
1646636170000|2022-03-07 06:56:10|46672.9|46632.9|46650.4|46610.4|46679.6|46639.6|46650.4|46610.4|37
1646636180000|2022-03-07 06:56:20|46654.6|46614.6|46654.6|46614.6|46654.6|46614.6|46654.6|46614.6|0
1646636190000|2022-03-07 06:56:30|46650.4|46610.4|46650.4|46610.4|46650.4|46610.4|46650.4|46610.4|0
1646636220000|2022-03-07 06:57:00|46649.6|46609.6|46619.6|46579.6|46649.6|46609.6|46619.6|46579.6|4
1646636280000|2022-03-07 06:58:00|46610.4|46570.4|46605.4|46565.4|46610.4|46570.4|46605.4|46565.4|2
1646636290000|2022-03-07 06:58:10|46601.3|46561.3|46601.3|46561.3|46601.3|46561.3|46601.3|46561.3|0
1646636300000|2022-03-07 06:58:20|46595.4|46555.4|46599.6|46559.6|46599.6|46559.6|46595.4|46555.4|0
1646636310000|2022-03-07 06:58:30|46592.8|46552.8|46592.8|46552.8|46592.8|46552.8|46592.8|46552.8|4
1646636320000|2022-03-07 06:58:40|46612|46572|46622|46582|46626.1|46586.1|46612|46572|2
1646636330000|2022-03-07 06:58:50|46617|46577|46622|46582|46622|46582|46617|46577|1
1646636340000|2022-03-07 06:59:00|46617|46577|46621.1|46581.1|46631.1|46591.1|46617|46577|7
1646636350000|2022-03-07 06:59:10|46626.1|46586.1|46626.1|46586.1|46626.1|46586.1|46626.1|46586.1|0
1646636360000|2022-03-07 06:59:20|46621.1|46581.1|46616.1|46576.1|46621.1|46581.1|46616.1|46576.1|0
1646636370000|2022-03-07 06:59:30|46620.3|46580.3|46625.3|46585.3|46625.3|46585.3|46620.3|46580.3|0
1646636380000|2022-03-07 06:59:40|46626.1|46586.1|46622|46582|46626.1|46586.1|46621.1|46581.1|0
1646636390000|2022-03-07 06:59:50|46627|46587|46622|46582|46627|46587|46617.8|46577.8|4
1646636400000|2022-03-07 07:00:00|46627|46587|46597.8|46557.8|46627|46587|46597.8|46557.8|0
1646636410000|2022-03-07 07:00:10|46602|46562|46602|46562|46607|46567|46601.1|46561.1|0
1646636420000|2022-03-07 07:00:20|46606.1|46566.1|46602|46562|46607|46567|46602|46562|0
1646636430000|2022-03-07 07:00:30|46602.8|46562.8|46602|46562|46602.8|46562.8|46602|46562|0
1646636440000|2022-03-07 07:00:40|46597.8|46557.8|46596.1|46556.1|46597.8|46557.8|46596.1|46556.1|0
1646636450000|2022-03-07 07:00:50|46592|46552|46597.8|46557.8|46597.8|46557.8|46592|46552|1
1646636460000|2022-03-07 07:01:00|46596.1|46556.1|46611.1|46571.1|46631.1|46591.1|46596.1|46556.1|10
1646636470000|2022-03-07 07:01:10|46615.3|46575.3|46607|46567|46621.1|46581.1|46607|46567|0
1646636480000|2022-03-07 07:01:20|46611.1|46571.1|46607|46567|46611.1|46571.1|46602.8|46562.8|2
1646636490000|2022-03-07 07:01:30|46596.1|46556.1|46597|46557|46597|46557|46596.1|46556.1|1
1646636500000|2022-03-07 07:01:40|46596.1|46556.1|46596.1|46556.1|46596.1|46556.1|46596.1|46556.1|0
1646636510000|2022-03-07 07:01:50|46592|46552|46551.1|46511.1|46592|46552|46551.1|46511.1|6
1646636520000|2022-03-07 07:02:00|46556.1|46516.1|46571.1|46531.1|46571.1|46531.1|46556.1|46516.1|0
1646636540000|2022-03-07 07:02:20|46567|46527|46557.8|46517.8|46567|46527|46557.8|46517.8|0
1646636550000|2022-03-07 07:02:30|46556.1|46516.1|46585.2|46545.2|46585.2|46545.2|46556.1|46516.1|8
1646636560000|2022-03-07 07:02:40|46586.1|46546.1|46582|46542|46596.1|46556.1|46582|46542|2
1646636570000|2022-03-07 07:02:50|46590.2|46550.2|46595.2|46555.2|46595.2|46555.2|46587|46547|5
1646636580000|2022-03-07 07:03:00|46596.1|46556.1|46589.4|46549.4|46602.8|46562.8|46589.4|46549.4|8
1646636600000|2022-03-07 07:03:20|46594.4|46554.4|46603.5|46563.5|46608.5|46568.5|46594.4|46554.4|4
1646636620000|2022-03-07 07:03:40|46599.4|46559.4|46598.5|46558.5|46599.4|46559.4|46598.5|46558.5|0
1646636630000|2022-03-07 07:03:50|46597.7|46557.7|46583.5|46543.5|46597.7|46557.7|46583.5|46543.5|0
1646636640000|2022-03-07 07:04:00|46587.7|46547.7|46587.6|46547.6|46587.7|46547.7|46583.5|46543.5|1
1646636650000|2022-03-07 07:04:10|46584.4|46544.4|46584.4|46544.4|46584.4|46544.4|46584.4|46544.4|0
1646636670000|2022-03-07 07:04:30|46579.4|46539.4|46579.4|46539.4|46579.4|46539.4|46579.4|46539.4|0
1646636680000|2022-03-07 07:04:40|46575.2|46535.2|46599.4|46559.4|46600.2|46560.2|46575.2|46535.2|0
1646636690000|2022-03-07 07:04:50|46603.5|46563.5|46604.4|46564.4|46604.4|46564.4|46599.4|46559.4|0
1646636710000|2022-03-07 07:05:10|46608.5|46568.5|46614.4|46574.4|46614.4|46574.4|46608.5|46568.5|0
1646636720000|2022-03-07 07:05:20|46619.4|46579.4|46619.4|46579.4|46619.4|46579.4|46619.4|46579.4|0
1646636730000|2022-03-07 07:05:30|46615.2|46575.2|46614.4|46574.4|46615.2|46575.2|46614.4|46574.4|0
1646636740000|2022-03-07 07:05:40|46615.2|46575.2|46619.4|46579.4|46624.4|46584.4|46615.2|46575.2|0
1646636750000|2022-03-07 07:05:50|46619.3|46579.3|46614.3|46574.3|46619.3|46579.3|46614.3|46574.3|0
1646636770000|2022-03-07 07:06:10|46615.2|46575.2|46615.2|46575.2|46615.2|46575.2|46615.2|46575.2|1
1646636780000|2022-03-07 07:06:20|46614.3|46574.3|46615.2|46575.2|46615.2|46575.2|46614.3|46574.3|0
1646636790000|2022-03-07 07:06:30|46611.1|46571.1|46615.2|46575.2|46615.2|46575.2|46611.1|46571.1|1
1646636800000|2022-03-07 07:06:40|46619.3|46579.3|46624.3|46584.3|46624.3|46584.3|46619.3|46579.3|0
1646636810000|2022-03-07 07:06:50|46615.2|46575.2|46615.2|46575.2|46615.2|46575.2|46615.2|46575.2|0
1646636840000|2022-03-07 07:07:20|46619.3|46579.3|46619.3|46579.3|46619.3|46579.3|46619.3|46579.3|0
1646636850000|2022-03-07 07:07:30|46615.2|46575.2|46615.2|46575.2|46615.2|46575.2|46615.2|46575.2|0
1646636870000|2022-03-07 07:07:50|46619.3|46579.3|46619.3|46579.3|46619.3|46579.3|46615.2|46575.2|0
1646636880000|2022-03-07 07:08:00|46623.5|46583.5|46619.3|46579.3|46624.3|46584.3|46619.3|46579.3|0
1646636900000|2022-03-07 07:08:20|46624.3|46584.3|46624.3|46584.3|46624.3|46584.3|46624.3|46584.3|0
1646636910000|2022-03-07 07:08:30|46625.2|46585.2|46624.3|46584.3|46625.2|46585.2|46624.3|46584.3|0
1646636920000|2022-03-07 07:08:40|46625.2|46585.2|46625.2|46585.2|46625.2|46585.2|46625.2|46585.2|0
1646636930000|2022-03-07 07:08:50|46629.3|46589.3|46644.3|46604.3|46644.3|46604.3|46629.3|46589.3|2
1646636940000|2022-03-07 07:09:00|46648.5|46608.5|46644.3|46604.3|46649.3|46609.3|46644.3|46604.3|0
1646636960000|2022-03-07 07:09:20|46648.5|46608.5|46650.2|46610.2|46650.2|46610.2|46648.5|46608.5|0
1646636970000|2022-03-07 07:09:30|46654.3|46614.3|46654.3|46614.3|46654.3|46614.3|46654.3|46614.3|1
1646637000000|2022-03-07 07:10:00|46644.3|46604.3|46644.3|46604.3|46644.3|46604.3|46644.3|46604.3|0
1646637020000|2022-03-07 07:10:20|46624.3|46584.3|46624.3|46584.3|46624.3|46584.3|46624.3|46584.3|4
1646637030000|2022-03-07 07:10:30|46623.4|46583.4|46642.6|46602.6|46642.6|46602.6|46623.4|46583.4|1
1646637040000|2022-03-07 07:10:40|46643.4|46603.4|46662.6|46622.6|46667.6|46627.6|46643.4|46603.4|2
1646637050000|2022-03-07 07:10:50|46667.6|46627.6|46671.7|46631.7|46671.7|46631.7|46667.6|46627.6|1
1646637060000|2022-03-07 07:11:00|46672.6|46632.6|46673.4|46633.4|46676.7|46636.7|46672.6|46632.6|2
1646637070000|2022-03-07 07:11:10|46668.4|46628.4|46668.4|46628.4|46668.4|46628.4|46668.4|46628.4|0
1646637080000|2022-03-07 07:11:20|46669.3|46629.3|46673.4|46633.4|46675.2|46635.2|46669.3|46629.3|2
1646637150000|2022-03-07 07:12:30|46677.6|46637.6|46673.4|46633.4|46678.4|46638.4|46673.4|46633.4|3
1646637180000|2022-03-07 07:13:00|46669.3|46629.3|46654.3|46614.3|46669.3|46629.3|46654.3|46614.3|1
1646637190000|2022-03-07 07:13:10|46662.6|46622.6|46663.4|46623.4|46663.4|46623.4|46662.6|46622.6|1
1646637240000|2022-03-07 07:14:00|46659.3|46619.3|46654.3|46614.3|46659.3|46619.3|46654.3|46614.3|1
1646637260000|2022-03-07 07:14:20|46655.1|46615.1|46663.4|46623.4|46663.4|46623.4|46655.1|46615.1|3
1646637300000|2022-03-07 07:15:00|46667.5|46627.5|46673.4|46633.4|46673.4|46633.4|46667.5|46627.5|0
1646637310000|2022-03-07 07:15:10|46672.5|46632.5|46673.4|46633.4|46673.4|46633.4|46672.5|46632.5|0
1646637320000|2022-03-07 07:15:20|46672.5|46632.5|46673.4|46633.4|46673.4|46633.4|46672.5|46632.5|0
1646637360000|2022-03-07 07:16:00|46672.5|46632.5|46658.4|46618.4|46672.5|46632.5|46654.3|46614.3|6
1646637400000|2022-03-07 07:16:40|46657.5|46617.5|46657.5|46617.5|46657.5|46617.5|46657.5|46617.5|0
1646637410000|2022-03-07 07:16:50|46653.4|46613.4|46653.4|46613.4|46653.4|46613.4|46653.4|46613.4|0
1646637420000|2022-03-07 07:17:00|46657.5|46617.5|46663.4|46623.4|46663.4|46623.4|46657.5|46617.5|0
1646637430000|2022-03-07 07:17:10|46659.2|46619.2|46659.2|46619.2|46659.2|46619.2|46659.2|46619.2|0
1646637440000|2022-03-07 07:17:20|46639.2|46599.2|46623.4|46583.4|46639.2|46599.2|46623.4|46583.4|10
1646637450000|2022-03-07 07:17:30|46619.2|46579.2|46628.4|46588.4|46628.4|46588.4|46619.2|46579.2|1
1646637460000|2022-03-07 07:17:40|46629.2|46589.2|46623.4|46583.4|46637.5|46597.5|46623.4|46583.4|12
1646637470000|2022-03-07 07:17:50|46614.2|46574.2|46614.2|46574.2|46614.2|46574.2|46614.2|46574.2|2
1646637480000|2022-03-07 07:18:00|46610.1|46570.1|46592.5|46552.5|46610.1|46570.1|46592.5|46552.5|1
1646637490000|2022-03-07 07:18:10|46588.4|46548.4|46582.5|46542.5|46588.4|46548.4|46582.5|46542.5|0
1646637510000|2022-03-07 07:18:30|46572.5|46532.5|46572.5|46532.5|46572.5|46532.5|46572.5|46532.5|1
1646637540000|2022-03-07 07:19:00|46563.4|46523.4|46563.4|46523.4|46563.4|46523.4|46563.4|46523.4|0
1646637580000|2022-03-07 07:19:40|46567.5|46527.5|46572.5|46532.5|46572.5|46532.5|46567.5|46527.5|0
1646637590000|2022-03-07 07:19:50|46563.4|46523.4|46563.4|46523.4|46563.4|46523.4|46563.4|46523.4|0
1646637620000|2022-03-07 07:20:20|46567.5|46527.5|46567.5|46527.5|46567.5|46527.5|46567.5|46527.5|1
1646637650000|2022-03-07 07:20:50|46563.4|46523.4|46564.2|46524.2|46564.2|46524.2|46563.4|46523.4|0
1646637670000|2022-03-07 07:21:10|46560.1|46520.1|46560.1|46520.1|46560.1|46520.1|46560.1|46520.1|1
1646637700000|2022-03-07 07:21:40|46564.2|46524.2|46564.2|46524.2|46564.2|46524.2|46564.2|46524.2|1
1646637710000|2022-03-07 07:21:50|||||||||4
1646637750000|2022-03-07 07:22:30|46565.9|46525.9|46564.2|46524.2|46565.9|46525.9|46564.2|46524.2|1
1646637830000|2022-03-07 07:23:50|||||||||4
1646637880000|2022-03-07 07:24:40|46560|46520|46560|46520|46560|46520|46560|46520|0
1646637930000|2022-03-07 07:25:30|46564.2|46524.2|46564.2|46524.2|46564.2|46524.2|46564.2|46524.2|0
1646637970000|2022-03-07 07:26:10|46560|46520|46553.3|46513.3|46560|46520|46544.2|46504.2|4
1646638000000|2022-03-07 07:26:40|||||||||6
1646638080000|2022-03-07 07:28:00|46552.4|46512.4|46553.3|46513.3|46553.3|46513.3|46543.3|46503.3|0
1646638100000|2022-03-07 07:28:20|46543.3|46503.3|46543.3|46503.3|46543.3|46503.3|46543.3|46503.3|0
1646638140000|2022-03-07 07:29:00|46539.1|46499.1|46533.3|46493.3|46539.1|46499.1|46533.3|46493.3|1
1646638150000|2022-03-07 07:29:10|46529.1|46489.1|46533.3|46493.3|46533.3|46493.3|46527.4|46487.4|2
1646638190000|2022-03-07 07:29:50|46534.1|46494.1|46537.4|46497.4|46537.4|46497.4|46534.1|46494.1|1
1646638200000|2022-03-07 07:30:00|46538.3|46498.3|46538.3|46498.3|46538.3|46498.3|46538.3|46498.3|0
1646638210000|2022-03-07 07:30:10|46553.3|46513.3|46570|46530|46570|46530|46553.3|46513.3|2
1646638220000|2022-03-07 07:30:20|46574.1|46534.1|46570|46530|46574.1|46534.1|46570|46530|0
1646638230000|2022-03-07 07:30:30|46596.7|46556.7|46582.6|46542.6|46600.8|46560.8|46582.6|46542.6|11
1646638260000|2022-03-07 07:31:00|46581.7|46541.7|46581.7|46541.7|46581.7|46541.7|46581.7|46541.7|0
1646638290000|2022-03-07 07:31:30|46582.6|46542.6|46596.7|46556.7|46596.7|46556.7|46582.6|46542.6|2
1646638300000|2022-03-07 07:31:40|46601.7|46561.7|46596.7|46556.7|46601.7|46561.7|46596.7|46556.7|0
1646638310000|2022-03-07 07:31:50|46598.4|46558.4|46597.6|46557.6|46598.4|46558.4|46597.6|46557.6|3
1646638320000|2022-03-07 07:32:00|46606.7|46566.7|46606.7|46566.7|46606.7|46566.7|46606.7|46566.7|1
1646638330000|2022-03-07 07:32:10|46598.4|46558.4|46598.4|46558.4|46598.4|46558.4|46598.4|46558.4|0
1646638350000|2022-03-07 07:32:30|46597.5|46557.5|46597.5|46557.5|46597.5|46557.5|46597.5|46557.5|0
1646638360000|2022-03-07 07:32:40|46596.7|46556.7|46606.7|46566.7|46606.7|46566.7|46596.7|46556.7|4
1646638410000|2022-03-07 07:33:30|46597.5|46557.5|46597.5|46557.5|46597.5|46557.5|46597.5|46557.5|0
1646638420000|2022-03-07 07:33:40|46596.7|46556.7|46596.7|46556.7|46596.7|46556.7|46596.7|46556.7|0
1646638440000|2022-03-07 07:34:00|46597.5|46557.5|46597.5|46557.5|46597.5|46557.5|46597.5|46557.5|0
1646638470000|2022-03-07 07:34:30|46596.7|46556.7|46596.7|46556.7|46596.7|46556.7|46596.7|46556.7|0
1646638500000|2022-03-07 07:35:00|46597.5|46557.5|46597.5|46557.5|46597.5|46557.5|46597.5|46557.5|0
1646638520000|2022-03-07 07:35:20|46598.4|46558.4|46598.4|46558.4|46598.4|46558.4|46598.4|46558.4|0
1646638540000|2022-03-07 07:35:40|46594.2|46554.2|46593.4|46553.4|46594.2|46554.2|46593.4|46553.4|1
1646638560000|2022-03-07 07:36:00|46587.5|46547.5|46587.5|46547.5|46587.5|46547.5|46587.5|46547.5|1
1646638570000|2022-03-07 07:36:10|46589.2|46549.2|46589.2|46549.2|46589.2|46549.2|46589.2|46549.2|0
1646638590000|2022-03-07 07:36:30|46588.4|46548.4|46588.4|46548.4|46588.4|46548.4|46588.4|46548.4|0
1646638600000|2022-03-07 07:36:40|46585.1|46545.1|46581|46541|46586|46546|46581|46541|6
1646638610000|2022-03-07 07:36:50|46575.9|46535.9|46570.9|46530.9|46575.9|46535.9|46565.9|46525.9|0
1646638620000|2022-03-07 07:37:00|46565.9|46525.9|46565.9|46525.9|46565.9|46525.9|46565.9|46525.9|3
1646638690000|2022-03-07 07:38:10|46561.8|46521.8|46560.9|46520.9|46561.8|46521.8|46560.9|46520.9|0
1646638710000|2022-03-07 07:38:30|46561.8|46521.8|46561.8|46521.8|46561.8|46521.8|46561.8|46521.8|0
1646638740000|2022-03-07 07:39:00|46550.9|46510.9|46550.9|46510.9|46550.9|46510.9|46550.9|46510.9|0
1646638750000|2022-03-07 07:39:10|46546.8|46506.8|46546.8|46506.8|46546.8|46506.8|46546.8|46506.8|0
1646638780000|2022-03-07 07:39:40|46542.6|46502.6|46515.1|46475.1|46542.6|46502.6|46515.1|46475.1|2
1646638790000|2022-03-07 07:39:50|46514.2|46474.2|46514.2|46474.2|46514.2|46474.2|46514.2|46474.2|1
1646638800000|2022-03-07 07:40:00|46515.1|46475.1|46519.2|46479.2|46519.2|46479.2|46515.1|46475.1|2
1646638810000|2022-03-07 07:40:10|46515.1|46475.1|46510.1|46470.1|46515.1|46475.1|46509.2|46469.2|4
1646638840000|2022-03-07 07:40:40|46515.1|46475.1|46530.1|46490.1|46530.1|46490.1|46515.1|46475.1|2
1646638850000|2022-03-07 07:40:50|46534.2|46494.2|46542.5|46502.5|46542.5|46502.5|46534.2|46494.2|0
1646638880000|2022-03-07 07:41:20|46552.5|46512.5|46548.3|46508.3|46552.5|46512.5|46544.2|46504.2|1
1646638910000|2022-03-07 07:41:50|46540|46500|46540|46500|46540|46500|46540|46500|0
1646638920000|2022-03-07 07:42:00|46538.3|46498.3|46537.5|46497.5|46538.3|46498.3|46537.5|46497.5|0
1646638930000|2022-03-07 07:42:10|46529.2|46489.2|46532.5|46492.5|46532.5|46492.5|46529.2|46489.2|0
1646638940000|2022-03-07 07:42:20|46528.3|46488.3|46532.5|46492.5|46532.5|46492.5|46528.3|46488.3|0
1646638980000|2022-03-07 07:43:00|46528.3|46488.3|46520|46480|46532.5|46492.5|46520|46480|2
1646639000000|2022-03-07 07:43:20|46519.2|46479.2|46518.3|46478.3|46519.2|46479.2|46518.3|46478.3|0
1646639020000|2022-03-07 07:43:40|46510|46470|46510|46470|46510|46470|46510|46470|4
1646639040000|2022-03-07 07:44:00|46527.4|46487.4|46527.4|46487.4|46527.4|46487.4|46527.4|46487.4|2
1646639050000|2022-03-07 07:44:10|46529.2|46489.2|46525|46485|46529.2|46489.2|46525|46485|0
1646639070000|2022-03-07 07:44:30|46529.2|46489.2|46543.3|46503.3|46543.3|46503.3|46529.2|46489.2|0
1646639080000|2022-03-07 07:44:40|46544.2|46504.2|46544.2|46504.2|46544.2|46504.2|46544.2|46504.2|0
1646639090000|2022-03-07 07:44:50|46548.3|46508.3|46549.2|46509.2|46549.2|46509.2|46548.3|46508.3|0
1646639100000|2022-03-07 07:45:00|46553.3|46513.3|46565|46525|46569.2|46529.2|46553.3|46513.3|3
1646639110000|2022-03-07 07:45:10|46564.2|46524.2|46564.2|46524.2|46564.2|46524.2|46564.2|46524.2|0
1646639150000|2022-03-07 07:45:50|46564.1|46524.1|46564.1|46524.1|46564.1|46524.1|46564.1|46524.1|0
1646639160000|2022-03-07 07:46:00|46569.1|46529.1|46565|46525|46569.1|46529.1|46565|46525|0
1646639170000|2022-03-07 07:46:10|46564.1|46524.1|46564.1|46524.1|46564.1|46524.1|46563.3|46523.3|0
1646639190000|2022-03-07 07:46:30|46563.3|46523.3|46563.3|46523.3|46563.3|46523.3|46563.3|46523.3|0
1646639220000|2022-03-07 07:47:00|46564.1|46524.1|46545|46505|46564.1|46524.1|46545|46505|1
1646639340000|2022-03-07 07:49:00|46540.8|46500.8|46530|46490|46540.8|46500.8|46530|46490|0
1646639370000|2022-03-07 07:49:30|46540|46500|46539.1|46499.1|46540|46500|46535|46495|3
1646639380000|2022-03-07 07:49:40|46540|46500|46540|46500|46540|46500|46540|46500|0
1646639390000|2022-03-07 07:49:50|46539.1|46499.1|46539.1|46499.1|46539.1|46499.1|46539.1|46499.1|0
1646639400000|2022-03-07 07:50:00|46540|46500|46535.8|46495.8|46540|46500|46535.8|46495.8|0
1646639420000|2022-03-07 07:50:20|46540|46500|46570.8|46530.8|46570.8|46530.8|46540|46500|5
1646639430000|2022-03-07 07:50:30|46571.7|46531.7|46571.7|46531.7|46571.7|46531.7|46571.7|46531.7|0
1646639440000|2022-03-07 07:50:40|46590|46550|46585|46545|46590|46550|46585|46545|2
1646639450000|2022-03-07 07:50:50|46590|46550|46590|46550|46590|46550|46590|46550|0
1646639480000|2022-03-07 07:51:20|46589.1|46549.1|46585|46545|46589.1|46549.1|46585|46545|0
1646639520000|2022-03-07 07:52:00|46580.8|46540.8|46580.8|46540.8|46580.8|46540.8|46580.8|46540.8|0
1646639530000|2022-03-07 07:52:10|46576.7|46536.7|46576.7|46536.7|46576.7|46536.7|46576.7|46536.7|0
1646639580000|2022-03-07 07:53:00|46575.8|46535.8|46513.4|46473.4|46575.8|46535.8|46513.4|46473.4|3
1646639610000|2022-03-07 07:53:30|46512.5|46472.5|46512.5|46472.5|46512.5|46472.5|46512.5|46472.5|0
1646639620000|2022-03-07 07:53:40|46508.4|46468.4|46512.5|46472.5|46512.5|46472.5|46508.4|46468.4|1
1646639630000|2022-03-07 07:53:50|46520.8|46480.8|46521.7|46481.7|46521.7|46481.7|46520.8|46480.8|1
1646639640000|2022-03-07 07:54:00|46526.7|46486.7|46539.9|46499.9|46539.9|46499.9|46526.7|46486.7|0
1646639690000|2022-03-07 07:54:50|46535.8|46495.8|46529.9|46489.9|46535.8|46495.8|46529.9|46489.9|0
1646639700000|2022-03-07 07:55:00|46530.8|46490.8|46544.1|46504.1|46544.1|46504.1|46530.8|46490.8|2
1646639710000|2022-03-07 07:55:10|46539.9|46499.9|46544.1|46504.1|46544.1|46504.1|46539.9|46499.9|0
1646639720000|2022-03-07 07:55:20|46539.9|46499.9|46539.9|46499.9|46539.9|46499.9|46539.9|46499.9|0
1646639760000|2022-03-07 07:56:00|46531.6|46491.6|46531.6|46491.6|46531.6|46491.6|46531.6|46491.6|0
1646639770000|2022-03-07 07:56:10|46529.9|46489.9|46529.9|46489.9|46529.9|46489.9|46529.9|46489.9|0
1646639830000|2022-03-07 07:57:10|46534.9|46494.9|46529.9|46489.9|46534.9|46494.9|46529.9|46489.9|0
1646639880000|2022-03-07 07:58:00|46539.9|46499.9|46539.9|46499.9|46539.9|46499.9|46539.9|46499.9|0
1646639890000|2022-03-07 07:58:10|46529.9|46489.9|46529.9|46489.9|46529.9|46489.9|46529.9|46489.9|2
1646639920000|2022-03-07 07:58:40|46512.5|46472.5|46512.5|46472.5|46512.5|46472.5|46512.5|46472.5|1
1646639930000|2022-03-07 07:58:50|46509.9|46469.9|46509.9|46469.9|46509.9|46469.9|46509.9|46469.9|0
1646639940000|2022-03-07 07:59:00|46514.9|46474.9|46520.8|46480.8|46524.9|46484.9|46514.9|46474.9|0
1646639950000|2022-03-07 07:59:10|46524.9|46484.9|46524.9|46484.9|46524.9|46484.9|46524.9|46484.9|0
1646639970000|2022-03-07 07:59:30|46529.9|46489.9|46529.9|46489.9|46529.9|46489.9|46529.9|46489.9|0
1646640000000|2022-03-07 08:00:00|46539|46499|46539|46499|46544|46504|46539|46499|5
1646640010000|2022-03-07 08:00:10|46539.9|46499.9|46544.9|46504.9|46544.9|46504.9|46539.9|46499.9|1
1646640020000|2022-03-07 08:00:20|46549|46509|46549|46509|46553.2|46513.2|46544.9|46504.9|4
1646640030000|2022-03-07 08:00:30|||||||||1
1646640040000|2022-03-07 08:00:40|46553.2|46513.2|46554|46514|46554|46514|46553.2|46513.2|0
1646640060000|2022-03-07 08:01:00|46549|46509|46549|46509|46549|46509|46549|46509|2
1646640070000|2022-03-07 08:01:10|46544.9|46504.9|46534|46494|46544.9|46504.9|46534|46494|3
1646640100000|2022-03-07 08:01:40|46524.9|46484.9|46524.9|46484.9|46524.9|46484.9|46524.9|46484.9|0
1646640130000|2022-03-07 08:02:10|46519.9|46479.9|46519.9|46479.9|46519.9|46479.9|46519.9|46479.9|0
1646640170000|2022-03-07 08:02:50|46524|46484|46524|46484|46524|46484|46524|46484|0
1646640180000|2022-03-07 08:03:00|46519.9|46479.9|46529|46489|46529|46489|46519.9|46479.9|2
1646640220000|2022-03-07 08:03:40|46528.1|46488.1|46509.9|46469.9|46528.1|46488.1|46509.9|46469.9|7
1646640230000|2022-03-07 08:03:50|46505.7|46465.7|46480.7|46440.7|46505.7|46465.7|46480.7|46440.7|13
1646640240000|2022-03-07 08:04:00|46484.9|46444.9|46524|46484|46524|46484|46484.9|46444.9|12
1646640250000|2022-03-07 08:04:10|46529.8|46489.8|46529|46489|46529.8|46489.8|46529|46489|1
1646640260000|2022-03-07 08:04:20|46542.3|46502.3|46519.8|46479.8|46542.3|46502.3|46519.8|46479.8|3
1646640270000|2022-03-07 08:04:30|46518.1|46478.1|46514|46474|46518.1|46478.1|46514|46474|0
1646640290000|2022-03-07 08:04:50|46509|46469|46513.1|46473.1|46513.1|46473.1|46504.8|46464.8|1
1646640300000|2022-03-07 08:05:00|46512.3|46472.3|46538.1|46498.1|46539|46499|46512.3|46472.3|2
1646640310000|2022-03-07 08:05:10|46529|46489|46533.1|46493.1|46533.1|46493.1|46529|46489|1
1646640330000|2022-03-07 08:05:30|46529|46489|46524|46484|46529|46489|46524|46484|0
1646640340000|2022-03-07 08:05:40|46523.1|46483.1|46534|46494|46534|46494|46523.1|46483.1|0
1646640360000|2022-03-07 08:06:00|46542.2|46502.2|46557.2|46517.2|46557.2|46517.2|46542.2|46502.2|2
1646640370000|2022-03-07 08:06:10|46561.4|46521.4|46561.4|46521.4|46561.4|46521.4|46561.4|46521.4|0
1646640380000|2022-03-07 08:06:20|46557.2|46517.2|46557.2|46517.2|46557.2|46517.2|46557.2|46517.2|0
1646640410000|2022-03-07 08:06:50|46552.2|46512.2|46544|46504|46552.2|46512.2|46544|46504|0
1646640420000|2022-03-07 08:07:00|46552.2|46512.2|46552.2|46512.2|46552.2|46512.2|46552.2|46512.2|1
1646640430000|2022-03-07 08:07:10|46553.1|46513.1|46571.4|46531.4|46571.4|46531.4|46553.1|46513.1|0
1646640440000|2022-03-07 08:07:20|46572.2|46532.2|46557.2|46517.2|46572.2|46532.2|46557.2|46517.2|1
1646640450000|2022-03-07 08:07:30|46552.2|46512.2|46552.2|46512.2|46552.2|46512.2|46552.2|46512.2|0
1646640460000|2022-03-07 08:07:40|46548.1|46508.1|46543.1|46503.1|46548.1|46508.1|46543.1|46503.1|0
1646640490000|2022-03-07 08:08:10|46547.2|46507.2|46533.1|46493.1|46548.1|46508.1|46529|46489|1
1646640500000|2022-03-07 08:08:20|46529|46489|46534|46494|46534|46494|46529|46489|0
1646640510000|2022-03-07 08:08:30|46533.1|46493.1|46523.1|46483.1|46533.1|46493.1|46523.1|46483.1|1
1646640540000|2022-03-07 08:09:00|46527.2|46487.2|46527.2|46487.2|46527.2|46487.2|46527.2|46487.2|1
1646640560000|2022-03-07 08:09:20|46517.2|46477.2|46517.2|46477.2|46517.2|46477.2|46517.2|46477.2|1
1646640590000|2022-03-07 08:09:50|46513.1|46473.1|46513.1|46473.1|46513.1|46473.1|46513.1|46473.1|0
1646640600000|2022-03-07 08:10:00|46532.2|46492.2|46528.1|46488.1|46538.1|46498.1|46528.1|46488.1|4
1646640640000|2022-03-07 08:10:40|46523.9|46483.9|46518.1|46478.1|46528.1|46488.1|46518.1|46478.1|0
1646640660000|2022-03-07 08:11:00|46513.9|46473.9|46548.9|46508.9|46561.3|46521.3|46513.9|46473.9|10
1646640670000|2022-03-07 08:11:10|46546.3|46506.3|46546.3|46506.3|46547.2|46507.2|46546.3|46506.3|0
1646640680000|2022-03-07 08:11:20|46547.2|46507.2|46548.1|46508.1|46548.1|46508.1|46547.2|46507.2|0
1646640690000|2022-03-07 08:11:30|46547.2|46507.2|46547.2|46507.2|46547.2|46507.2|46547.2|46507.2|0
1646640700000|2022-03-07 08:11:40|46546.3|46506.3|46542.2|46502.2|46546.3|46506.3|46542.2|46502.2|0
1646640710000|2022-03-07 08:11:50|46533.1|46493.1|46511.3|46471.3|46533.1|46493.1|46511.3|46471.3|2
1646640720000|2022-03-07 08:12:00|46513.1|46473.1|46513.1|46473.1|46513.1|46473.1|46513.1|46473.1|0
1646640730000|2022-03-07 08:12:10|46508.9|46468.9|46497.2|46457.2|46508.9|46468.9|46497.2|46457.2|0
1646640740000|2022-03-07 08:12:20|46493.1|46453.1|46482.2|46442.2|46493.1|46453.1|46482.2|46442.2|1
1646640750000|2022-03-07 08:12:30|46477.2|46437.2|46468.1|46428.1|46477.2|46437.2|46468.1|46428.1|0
1646640760000|2022-03-07 08:12:40|46463.1|46423.1|46467.2|46427.2|46467.2|46427.2|46463.1|46423.1|1
1646640770000|2022-03-07 08:12:50|46468|46428|46468|46428|46468|46428|46468|46428|1
1646640790000|2022-03-07 08:13:10|46463.9|46423.9|46468|46428|46468|46428|46463.9|46423.9|1
1646640810000|2022-03-07 08:13:30|46472.2|46432.2|46491.3|46451.3|46491.3|46451.3|46472.2|46432.2|3
1646640820000|2022-03-07 08:13:40|46492.2|46452.2|46492.2|46452.2|46492.2|46452.2|46492.2|46452.2|0
1646640830000|2022-03-07 08:13:50|46488|46448|46473.9|46433.9|46488|46448|46473.9|46433.9|1
1646640840000|2022-03-07 08:14:00|46469.8|46429.8|46473|46433|46473|46433|46468.9|46428.9|0
1646640850000|2022-03-07 08:14:10|46468|46428|46468|46428|46468|46428|46468|46428|1
1646640880000|2022-03-07 08:14:40|46466.3|46426.3|46462.2|46422.2|46466.3|46426.3|46462.2|46422.2|1
1646640890000|2022-03-07 08:14:50|46470.4|46430.4|46478|46438|46478|46438|46470.4|46430.4|2
1646640910000|2022-03-07 08:15:10|46482.2|46442.2|46482.2|46442.2|46482.2|46442.2|46482.2|46442.2|0
1646640920000|2022-03-07 08:15:20|46487.2|46447.2|46491.3|46451.3|46491.3|46451.3|46487.2|46447.2|0
1646640930000|2022-03-07 08:15:30|46492.2|46452.2|46518|46478|46521.3|46481.3|46492.2|46452.2|0
1646640940000|2022-03-07 08:15:40|46533|46493|46532.2|46492.2|46533|46493|46527.2|46487.2|1
1646640950000|2022-03-07 08:15:50|46537.2|46497.2|46537.2|46497.2|46537.2|46497.2|46537.2|46497.2|0
1646640960000|2022-03-07 08:16:00|46536.3|46496.3|46506.3|46466.3|46536.3|46496.3|46506.3|46466.3|2
1646640980000|2022-03-07 08:16:20|46502.2|46462.2|46496.3|46456.3|46502.2|46462.2|46496.3|46456.3|0
1646641010000|2022-03-07 08:16:50|46492.2|46452.2|46486.3|46446.3|46492.2|46452.2|46486.3|46446.3|0
1646641020000|2022-03-07 08:17:00|46482.2|46442.2|46501.3|46461.3|46501.3|46461.3|46477.1|46437.1|3
1646641040000|2022-03-07 08:17:20|46500.4|46460.4|46478|46438|46500.4|46460.4|46478|46438|2
1646641050000|2022-03-07 08:17:30|46477.1|46437.1|46477.1|46437.1|46477.1|46437.1|46477.1|46437.1|0
1646641060000|2022-03-07 08:17:40|46478|46438|46478.9|46438.9|46483|46443|46478|46438|1
1646641070000|2022-03-07 08:17:50|46483|46443|46508|46468|46513|46473|46483|46443|1
1646641080000|2022-03-07 08:18:00|46502.1|46462.1|46488.9|46448.9|46502.1|46462.1|46488.9|46448.9|0
1646641090000|2022-03-07 08:18:10|46483|46443|46478|46438|46483|46443|46478|46438|0
1646641100000|2022-03-07 08:18:20|46473|46433|46468|46428|46473|46433|46468|46428|0
1646641140000|2022-03-07 08:19:00|46472.1|46432.1|46473|46433|46473|46433|46472.1|46432.1|1
1646641150000|2022-03-07 08:19:10|46483|46443|46478|46438|46483|46443|46478|46438|2
1646641160000|2022-03-07 08:19:20|46482.1|46442.1|46478|46438|46483|46443|46478|46438|1
1646641190000|2022-03-07 08:19:50|46468|46428|46468|46428|46468|46428|46468|46428|6
1646641200000|2022-03-07 08:20:00|46467.1|46427.1|46458|46418|46467.1|46427.1|46453|46413|1
1646641240000|2022-03-07 08:20:40|46453.8|46413.8|46443|46403|46453.8|46413.8|46443|46403|2
1646641260000|2022-03-07 08:21:00|46448|46408|46458|46418|46458|46418|46443.8|46403.8|3
1646641290000|2022-03-07 08:21:30|46449.7|46409.7|46448|46408|46449.7|46409.7|46447.1|46407.1|0
1646641300000|2022-03-07 08:21:40|46452.1|46412.1|46468|46428|46468|46428|46452.1|46412.1|1
1646641310000|2022-03-07 08:21:50|46458|46418|46458|46418|46458|46418|46458|46418|2
1646641330000|2022-03-07 08:22:10|46457.1|46417.1|46468|46428|46473|46433|46457.1|46417.1|1
1646641340000|2022-03-07 08:22:20|46472.1|46432.1|46502.1|46462.1|46502.1|46462.1|46472.1|46432.1|1
1646641360000|2022-03-07 08:22:40|46492.1|46452.1|46492.1|46452.1|46492.1|46452.1|46492.1|46452.1|1
1646641370000|2022-03-07 08:22:50|46493|46453|46493|46453|46493|46453|46493|46453|0
1646641380000|2022-03-07 08:23:00|46488|46448|46483|46443|46488|46448|46483|46443|1
1646641390000|2022-03-07 08:23:10|46478.8|46438.8|46492.1|46452.1|46492.1|46452.1|46478|46438|1
1646641400000|2022-03-07 08:23:20|46493|46453|46497.1|46457.1|46497.1|46457.1|46493|46453|0
1646641410000|2022-03-07 08:23:30|46503|46463|46503|46463|46503|46463|46503|46463|0
1646641430000|2022-03-07 08:23:50|46498|46458|46498|46458|46498|46458|46498|46458|0
1646641440000|2022-03-07 08:24:00|46484.7|46444.7|46477.9|46437.9|46484.7|46444.7|46477.9|46437.9|1
1646641450000|2022-03-07 08:24:10|46473.8|46433.8|46482.9|46442.9|46482.9|46442.9|46473.8|46433.8|0
1646641470000|2022-03-07 08:24:30|46478.8|46438.8|46477.9|46437.9|46478.8|46438.8|46477.9|46437.9|0
1646641490000|2022-03-07 08:24:50|46472.9|46432.9|46467.9|46427.9|46472.9|46432.9|46467.9|46427.9|1
1646641500000|2022-03-07 08:25:00|46467.1|46427.1|46467.9|46427.9|46467.9|46427.9|46467.1|46427.1|0
1646641510000|2022-03-07 08:25:10|46463.8|46423.8|46462.9|46422.9|46463.8|46423.8|46462.9|46422.9|0
1646641530000|2022-03-07 08:25:30|46458.8|46418.8|46447.9|46407.9|46458.8|46418.8|46447.9|46407.9|1
1646641540000|2022-03-07 08:25:40|46443.8|46403.8|46447.9|46407.9|46452.9|46412.9|46443.8|46403.8|1
1646641550000|2022-03-07 08:25:50|46442.9|46402.9|46437.9|46397.9|46447.1|46407.1|46437.9|46397.9|1
1646641560000|2022-03-07 08:26:00|46433.8|46393.8|46442.1|46402.1|46442.1|46402.1|46433.8|46393.8|1
1646641570000|2022-03-07 08:26:10|46437.9|46397.9|46452.1|46412.1|46452.1|46412.1|46437.9|46397.9|0
1646641580000|2022-03-07 08:26:20|46447.9|46407.9|46457.9|46417.9|46457.9|46417.9|46447.9|46407.9|0
1646641630000|2022-03-07 08:27:10|46462.9|46422.9|46462.9|46422.9|46462.9|46422.9|46462.9|46422.9|0
1646641640000|2022-03-07 08:27:20|46442.1|46402.1|46437.1|46397.1|46442.1|46402.1|46437.1|46397.1|3
1646641670000|2022-03-07 08:27:50|46432.9|46392.9|46437.1|46397.1|46437.1|46397.1|46432.9|46392.9|1
1646641680000|2022-03-07 08:28:00|46432.1|46392.1|46426.2|46386.2|46432.1|46392.1|46426.2|46386.2|1
1646641710000|2022-03-07 08:28:30|46422|46382|46427|46387|46427|46387|46422|46382|1
1646641720000|2022-03-07 08:28:40|46426.2|46386.2|46426.2|46386.2|46426.2|46386.2|46426.2|46386.2|0
1646641740000|2022-03-07 08:29:00|46427|46387|46427|46387|46427.9|46387.9|46427|46387|1
1646641750000|2022-03-07 08:29:10|46426.2|46386.2|46422|46382|46426.2|46386.2|46422|46382|0
1646641760000|2022-03-07 08:29:20|46432|46392|46437.9|46397.9|46437.9|46397.9|46432|46392|1
1646641770000|2022-03-07 08:29:30|||||||||1
1646641780000|2022-03-07 08:29:40|46437|46397|46451.2|46411.2|46451.2|46411.2|46437|46397|1
1646641790000|2022-03-07 08:29:50|46452|46412|46452|46412|46452|46412|46452|46412|0
1646641800000|2022-03-07 08:30:00|46464.4|46424.4|46466.2|46426.2|46466.2|46426.2|46457|46417|7
1646641840000|2022-03-07 08:30:40|46471.2|46431.2|46461.2|46421.2|46471.2|46431.2|46461.2|46421.2|3
1646641850000|2022-03-07 08:30:50|46465.3|46425.3|46466.2|46426.2|46466.2|46426.2|46465.3|46425.3|0
1646641860000|2022-03-07 08:31:00|46451.2|46411.2|46471.2|46431.2|46472|46432|46451.2|46411.2|2
1646641870000|2022-03-07 08:31:10|46472|46432|46475.3|46435.3|46475.3|46435.3|46472|46432|5
1646641880000|2022-03-07 08:31:20|46476.2|46436.2|46471.2|46431.2|46476.2|46436.2|46471.2|46431.2|0
1646641900000|2022-03-07 08:31:40|46479.4|46439.4|46479.4|46439.4|46479.4|46439.4|46479.4|46439.4|1
1646641910000|2022-03-07 08:31:50|46481.2|46441.2|46495.3|46455.3|46497|46457|46481.2|46441.2|10
1646641920000|2022-03-07 08:32:00|46496.2|46456.2|46486.2|46446.2|46501.2|46461.2|46486.2|46446.2|0
1646641930000|2022-03-07 08:32:10|46482|46442|46486.2|46446.2|46486.2|46446.2|46482|46442|0
1646641950000|2022-03-07 08:32:30|46486.1|46446.1|46486.1|46446.1|46486.1|46446.1|46486.1|46446.1|0
1646641980000|2022-03-07 08:33:00|46496.1|46456.1|46496.1|46456.1|46496.1|46456.1|46496.1|46456.1|0
1646642000000|2022-03-07 08:33:20|46486.1|46446.1|46486.1|46446.1|46486.1|46446.1|46486.1|46446.1|0
1646642010000|2022-03-07 08:33:30|46481.1|46441.1|46486.1|46446.1|46486.1|46446.1|46481.1|46441.1|0
1646642020000|2022-03-07 08:33:40|46482|46442|46481.1|46441.1|46482|46442|46481.1|46441.1|0
1646642030000|2022-03-07 08:33:50|46485.3|46445.3|46491.1|46451.1|46491.1|46451.1|46485.3|46445.3|0
1646642040000|2022-03-07 08:34:00|46490.3|46450.3|46486.1|46446.1|46490.3|46450.3|46486.1|46446.1|0
1646642060000|2022-03-07 08:34:20|46482|46442|46481.1|46441.1|46482|46442|46481.1|46441.1|0
1646642070000|2022-03-07 08:34:30|46477|46437|46481.1|46441.1|46481.1|46441.1|46477|46437|0
1646642090000|2022-03-07 08:34:50|46500.3|46460.3|46490.3|46450.3|46506.1|46466.1|46486.1|46446.1|6
1646642100000|2022-03-07 08:35:00|46486.1|46446.1|46486.1|46446.1|46486.1|46446.1|46481.1|46441.1|0
1646642120000|2022-03-07 08:35:20|46476.1|46436.1|46475.3|46435.3|46476.1|46436.1|46475.3|46435.3|0
1646642130000|2022-03-07 08:35:30|46486.1|46446.1|46486.1|46446.1|46486.1|46446.1|46486.1|46446.1|0
1646642150000|2022-03-07 08:35:50|46482|46442|46477|46437|46482|46442|46477|46437|0
1646642160000|2022-03-07 08:36:00|46471.1|46431.1|46476.1|46436.1|46480.3|46440.3|46471.1|46431.1|5
1646642170000|2022-03-07 08:36:10|46475.3|46435.3|46470.3|46430.3|46475.3|46435.3|46470.3|46430.3|0
1646642180000|2022-03-07 08:36:20|46470.2|46430.2|46470.2|46430.2|46470.2|46430.2|46461.1|46421.1|0
1646642190000|2022-03-07 08:36:30|46466.1|46426.1|46466.1|46426.1|46466.1|46426.1|46466.1|46426.1|0
1646642200000|2022-03-07 08:36:40|46470.2|46430.2|46475.2|46435.2|46475.2|46435.2|46470.2|46430.2|0
1646642210000|2022-03-07 08:36:50|46471.1|46431.1|46466.1|46426.1|46471.1|46431.1|46466.1|46426.1|2
1646642220000|2022-03-07 08:37:00|46462|46422|46490.2|46450.2|46500.2|46460.2|46462|46422|1
1646642230000|2022-03-07 08:37:10|46486.1|46446.1|46490.2|46450.2|46490.2|46450.2|46486.1|46446.1|0
1646642250000|2022-03-07 08:37:30|46486.1|46446.1|46490.2|46450.2|46490.2|46450.2|46486.1|46446.1|0
1646642260000|2022-03-07 08:37:40|46495.2|46455.2|46490.2|46450.2|46495.2|46455.2|46490.2|46450.2|0
1646642270000|2022-03-07 08:37:50|46486.1|46446.1|46486.1|46446.1|46486.1|46446.1|46486.1|46446.1|0
1646642300000|2022-03-07 08:38:20|46481.1|46441.1|46481.1|46441.1|46481.1|46441.1|46481.1|46441.1|0
1646642310000|2022-03-07 08:38:30|46485.2|46445.2|46490.2|46450.2|46490.2|46450.2|46485.2|46445.2|0
1646642360000|2022-03-07 08:39:20|46485.2|46445.2|46530.2|46490.2|46530.2|46490.2|46485.2|46445.2|7
1646642370000|2022-03-07 08:39:30|46535.2|46495.2|46520.2|46480.2|46535.2|46495.2|46520.2|46480.2|2
1646642380000|2022-03-07 08:39:40|||||||||1
1646642390000|2022-03-07 08:39:50|46504.4|46464.4|46515.2|46475.2|46515.2|46475.2|46504.4|46464.4|3
1646642400000|2022-03-07 08:40:00|46516.1|46476.1|46520.2|46480.2|46520.2|46480.2|46516.1|46476.1|2
1646642410000|2022-03-07 08:40:10|46545.2|46505.2|46545.2|46505.2|46545.2|46505.2|46545.2|46505.2|1
1646642430000|2022-03-07 08:40:30|46550.2|46510.2|46550.2|46510.2|46550.2|46510.2|46550.2|46510.2|3
1646642460000|2022-03-07 08:41:00|46535.2|46495.2|46535.2|46495.2|46535.2|46495.2|46535.2|46495.2|1
1646642500000|2022-03-07 08:41:40|46531.1|46491.1|46535.2|46495.2|46536.1|46496.1|46529.3|46489.3|2
1646642510000|2022-03-07 08:41:50|46520.2|46480.2|46525.2|46485.2|46525.2|46485.2|46515.2|46475.2|2
1646642520000|2022-03-07 08:42:00|46521.1|46481.1|46525.2|46485.2|46525.2|46485.2|46516.1|46476.1|1
1646642540000|2022-03-07 08:42:20|46529.3|46489.3|46525.2|46485.2|46530.2|46490.2|46525.2|46485.2|0
1646642560000|2022-03-07 08:42:40|46545.2|46505.2|46545.2|46505.2|46545.2|46505.2|46544.3|46504.3|5
1646642570000|2022-03-07 08:42:50|||||||||2
1646642580000|2022-03-07 08:43:00|46540.2|46500.2|46531.1|46491.1|46540.2|46500.2|46531.1|46491.1|0
1646642590000|2022-03-07 08:43:10|46526.1|46486.1|46526.1|46486.1|46526.1|46486.1|46526.1|46486.1|0
1646642610000|2022-03-07 08:43:30|46526|46486|46526|46486|46526|46486|46526|46486|0
1646642620000|2022-03-07 08:43:40|46515.2|46475.2|46515.2|46475.2|46515.2|46475.2|46515.2|46475.2|0
1646642670000|2022-03-07 08:44:30|46510.2|46470.2|46522.6|46482.6|46522.6|46482.6|46510.2|46470.2|8
1646642680000|2022-03-07 08:44:40|46525.2|46485.2|46535.2|46495.2|46535.2|46495.2|46525.2|46485.2|0
1646642690000|2022-03-07 08:44:50|46531|46491|46530.2|46490.2|46531|46491|46530.2|46490.2|0
1646642700000|2022-03-07 08:45:00|46534.3|46494.3|46535.2|46495.2|46535.2|46495.2|46534.3|46494.3|1
1646642740000|2022-03-07 08:45:40|46521|46481|46521|46481|46521|46481|46521|46481|1
1646642760000|2022-03-07 08:46:00|46516.9|46476.9|46510.2|46470.2|46516.9|46476.9|46510.2|46470.2|0
1646642770000|2022-03-07 08:46:10|46514.3|46474.3|46514.3|46474.3|46514.3|46474.3|46514.3|46474.3|0
1646642780000|2022-03-07 08:46:20|46515.2|46475.2|46505.2|46465.2|46515.2|46475.2|46505.2|46465.2|0
1646642790000|2022-03-07 08:46:30|46501|46461|46499.3|46459.3|46501|46461|46495.2|46455.2|0
1646642800000|2022-03-07 08:46:40|46496|46456|46495.2|46455.2|46496|46456|46495.2|46455.2|0
1646642810000|2022-03-07 08:46:50|46485.2|46445.2|46475.2|46435.2|46490.2|46450.2|46475.2|46435.2|2
1646642830000|2022-03-07 08:47:10|46485.2|46445.2|46485.2|46445.2|46485.2|46445.2|46485.2|46445.2|0
1646642840000|2022-03-07 08:47:20|46475.2|46435.2|46475.2|46435.2|46475.2|46435.2|46475.2|46435.2|0
1646642850000|2022-03-07 08:47:30|46475.1|46435.1|46485.1|46445.1|46485.1|46445.1|46475.1|46435.1|0
1646642860000|2022-03-07 08:47:40|46480.1|46440.1|46475.1|46435.1|46480.1|46440.1|46475.1|46435.1|0
1646642870000|2022-03-07 08:47:50|46479.3|46439.3|46480.1|46440.1|46485.1|46445.1|46479.3|46439.3|0
1646642880000|2022-03-07 08:48:00|46476|46436|46475.1|46435.1|46480.1|46440.1|46475.1|46435.1|0
1646642940000|2022-03-07 08:49:00|46471|46431|46485.1|46445.1|46485.1|46445.1|46471|46431|1
1646642960000|2022-03-07 08:49:20|46493.4|46453.4|46495.1|46455.1|46495.1|46455.1|46493.4|46453.4|0
1646643030000|2022-03-07 08:50:30|46491|46451|46494.3|46454.3|46494.3|46454.3|46490.1|46450.1|0
1646643040000|2022-03-07 08:50:40|46495.1|46455.1|46495.1|46455.1|46495.1|46455.1|46495.1|46455.1|0
1646643050000|2022-03-07 08:50:50|46505.1|46465.1|46510.1|46470.1|46510.1|46470.1|46505.1|46465.1|0
1646643060000|2022-03-07 08:51:00|46525.1|46485.1|46530.1|46490.1|46530.1|46490.1|46525.1|46485.1|4
1646643070000|2022-03-07 08:51:10|46525.1|46485.1|46525.1|46485.1|46525.1|46485.1|46525.1|46485.1|0
1646643080000|2022-03-07 08:51:20|46521|46481|46516|46476|46524.2|46484.2|46516|46476|0
1646643090000|2022-03-07 08:51:30|46515.1|46475.1|46525.1|46485.1|46525.1|46485.1|46515.1|46475.1|0
1646643110000|2022-03-07 08:51:50|46530.1|46490.1|46540.1|46500.1|46545.1|46505.1|46530.1|46490.1|0
1646643120000|2022-03-07 08:52:00|46535.1|46495.1|46535.1|46495.1|46535.1|46495.1|46535.1|46495.1|1
1646643150000|2022-03-07 08:52:30|46568.4|46528.4|46575.1|46535.1|46575.1|46535.1|46568.4|46528.4|5
1646643180000|2022-03-07 08:53:00|46571|46531|46570.1|46530.1|46571|46531|46570.1|46530.1|0
1646643200000|2022-03-07 08:53:20|46604.2|46564.2|46604.2|46564.2|46604.2|46564.2|46604.2|46564.2|5
1646643210000|2022-03-07 08:53:30|46627.5|46587.5|46627.5|46587.5|46627.5|46587.5|46627.5|46587.5|3
1646643220000|2022-03-07 08:53:40|46623.4|46583.4|46622.5|46582.5|46623.4|46583.4|46622.5|46582.5|0
1646643230000|2022-03-07 08:53:50|46636.6|46596.6|46636.6|46596.6|46636.6|46596.6|46636.6|46596.6|3
1646643240000|2022-03-07 08:54:00|46638.4|46598.4|46657.5|46617.5|46667.5|46627.5|46638.4|46598.4|11
1646643250000|2022-03-07 08:54:10|46652.5|46612.5|46671.6|46631.6|46671.6|46631.6|46652.5|46612.5|4
1646643270000|2022-03-07 08:54:30|46577.5|46537.5|46608.4|46568.4|46612.5|46572.5|46577.5|46537.5|13
1646643290000|2022-03-07 08:54:50|46612.5|46572.5|46614.2|46574.2|46628.4|46588.4|46612.5|46572.5|0
1646643300000|2022-03-07 08:55:00|46612.5|46572.5|46657.5|46617.5|46657.5|46617.5|46612.5|46572.5|7
1646643310000|2022-03-07 08:55:10|46656.6|46616.6|46661.6|46621.6|46662.5|46622.5|46656.6|46616.6|8
1646643320000|2022-03-07 08:55:20|46657.5|46617.5|46679|46639|46679|46639|46646.6|46606.6|13
1646643330000|2022-03-07 08:55:30|46682.5|46642.5|46686.6|46646.6|46686.6|46646.6|46673.3|46633.3|2
1646643340000|2022-03-07 08:55:40|46692.5|46652.5|46691.6|46651.6|46696.6|46656.6|46691.6|46651.6|0
1646643350000|2022-03-07 08:55:50|46695.9|46655.9|46707.5|46667.5|46707.5|46667.5|46695.9|46655.9|5
1646643360000|2022-03-07 08:56:00|46706.6|46666.6|46686.6|46646.6|46706.6|46666.6|46686.6|46646.6|1
1646643370000|2022-03-07 08:56:10|46691.6|46651.6|46691.6|46651.6|46691.6|46651.6|46691.6|46651.6|0
1646643380000|2022-03-07 08:56:20|46696.6|46656.6|46701.6|46661.6|46701.6|46661.6|46696.6|46656.6|0
1646643400000|2022-03-07 08:56:40|46706.6|46666.6|46706.6|46666.6|46706.6|46666.6|46701.6|46661.6|0
1646643430000|2022-03-07 08:57:10|46702.5|46662.5|46706.6|46666.6|46706.6|46666.6|46686.6|46646.6|2
1646643440000|2022-03-07 08:57:20|46708.3|46668.3|46706.6|46666.6|46708.3|46668.3|46706.6|46666.6|2
1646643450000|2022-03-07 08:57:30|46712.5|46672.5|46706.6|46666.6|46712.5|46672.5|46706.6|46666.6|12
1646643470000|2022-03-07 08:57:50|46722.5|46682.5|46718.3|46678.3|46722.5|46682.5|46717.5|46677.5|1
1646643480000|2022-03-07 08:58:00|46717.5|46677.5|46726.6|46686.6|46726.6|46686.6|46712.5|46672.5|9
1646643490000|2022-03-07 08:58:10|46722.5|46682.5|46742.5|46702.5|46742.5|46702.5|46722.5|46682.5|4
1646643500000|2022-03-07 08:58:20|46743.3|46703.3|46738.3|46698.3|46743.3|46703.3|46738.3|46698.3|0
1646643510000|2022-03-07 08:58:30|46724.2|46684.2|46733.3|46693.3|46733.3|46693.3|46724.2|46684.2|1
1646643530000|2022-03-07 08:58:50|46724.2|46684.2|46738.3|46698.3|46738.3|46698.3|46724.2|46684.2|0
1646643540000|2022-03-07 08:59:00|46734.2|46694.2|46729.2|46689.2|46738.3|46698.3|46729.2|46689.2|0
1646643550000|2022-03-07 08:59:10|46728.3|46688.3|46723.3|46683.3|46728.3|46688.3|46723.3|46683.3|0
1646643560000|2022-03-07 08:59:20|46719.2|46679.2|46704.2|46664.2|46719.2|46679.2|46704.2|46664.2|1
1646643570000|2022-03-07 08:59:30|46700|46660|46741.6|46701.6|46741.6|46701.6|46698.3|46658.3|7
1646643580000|2022-03-07 08:59:40|46746.6|46706.6|46742.4|46702.4|46746.6|46706.6|46737.4|46697.4|0
1646643590000|2022-03-07 08:59:50|46741.6|46701.6|46758.3|46718.3|46761.6|46721.6|46741.6|46701.6|0
1646643600000|2022-03-07 09:00:00|46753.3|46713.3|46752.4|46712.4|46753.3|46713.3|46720.9|46680.9|9
1646643610000|2022-03-07 09:00:10|46753.3|46713.3|46766.6|46726.6|46767.4|46727.4|46748.3|46708.3|12
1646643620000|2022-03-07 09:00:20|46770.7|46730.7|46771.6|46731.6|46771.6|46731.6|46770.7|46730.7|2
1646643630000|2022-03-07 09:00:30|46770.7|46730.7|46771.6|46731.6|46771.6|46731.6|46766.6|46726.6|1
1646643640000|2022-03-07 09:00:40|46766.6|46726.6|46771.6|46731.6|46771.6|46731.6|46766.6|46726.6|0
1646643650000|2022-03-07 09:00:50|||||||||1
1646643660000|2022-03-07 09:01:00|46766.6|46726.6|46766.6|46726.6|46766.6|46726.6|46766.6|46726.6|1
1646643680000|2022-03-07 09:01:20|46750|46710|46750|46710|46750|46710|46750|46710|1
1646643690000|2022-03-07 09:01:30|46746.6|46706.6|46757.4|46717.4|46757.4|46717.4|46746.6|46706.6|3
1646643700000|2022-03-07 09:01:40|46755.7|46715.7|46762.4|46722.4|46762.4|46722.4|46755.7|46715.7|1
1646643710000|2022-03-07 09:01:50|46758.3|46718.3|46757.4|46717.4|46758.3|46718.3|46757.4|46717.4|1
1646643720000|2022-03-07 09:02:00|46758.3|46718.3|46738.3|46698.3|46758.3|46718.3|46738.3|46698.3|0
1646643780000|2022-03-07 09:03:00|46742.4|46702.4|46738.3|46698.3|46748.3|46708.3|46738.3|46698.3|0
1646643790000|2022-03-07 09:03:10|46744.1|46704.1|46744.1|46704.1|46744.1|46704.1|46744.1|46704.1|0
1646643800000|2022-03-07 09:03:20|46748.3|46708.3|46754.1|46714.1|46759.1|46719.1|46748.3|46708.3|1
1646643810000|2022-03-07 09:03:30|46749.1|46709.1|46753.3|46713.3|46753.3|46713.3|46749.1|46709.1|0
1646643830000|2022-03-07 09:03:50|46767.4|46727.4|46753.3|46713.3|46767.4|46727.4|46753.3|46713.3|5
1646643840000|2022-03-07 09:04:00|46757.4|46717.4|46740.9|46700.9|46763.3|46723.3|46740.9|46700.9|6
1646643850000|2022-03-07 09:04:10|46739.1|46699.1|46739.1|46699.1|46739.1|46699.1|46739.1|46699.1|0
1646643860000|2022-03-07 09:04:20|46778.9|46738.9|46778.9|46738.9|46778.9|46738.9|46778.9|46738.9|3
1646643870000|2022-03-07 09:04:30|46786.3|46746.3|46788.1|46748.1|46788.1|46748.1|46786.3|46746.3|1
1646643890000|2022-03-07 09:04:50|46783.9|46743.9|46769.8|46729.8|46783.9|46743.9|46769.8|46729.8|1
1646643900000|2022-03-07 09:05:00|46768.9|46728.9|46773.9|46733.9|46778.9|46738.9|46768.9|46728.9|6
1646643920000|2022-03-07 09:05:20|46783.1|46743.1|46778.1|46738.1|46783.1|46743.1|46778.1|46738.1|0
1646643930000|2022-03-07 09:05:30|46783.1|46743.1|46783.1|46743.1|46783.1|46743.1|46783.1|46743.1|0
1646643940000|2022-03-07 09:05:40|46783.9|46743.9|46793.1|46753.1|46793.1|46753.1|46783.9|46743.9|2
1646643950000|2022-03-07 09:05:50|46788.9|46748.9|46788.1|46748.1|46788.9|46748.9|46788.1|46748.1|0
1646643960000|2022-03-07 09:06:00|46792.2|46752.2|46792.2|46752.2|46792.2|46752.2|46792.2|46752.2|0
1646643970000|2022-03-07 09:06:10|46793.1|46753.1|46788.1|46748.1|46793.1|46753.1|46788.1|46748.1|1
1646643980000|2022-03-07 09:06:20|46792.2|46752.2|46793.1|46753.1|46793.1|46753.1|46792.2|46752.2|0
1646644000000|2022-03-07 09:06:40|46803.1|46763.1|46803.9|46763.9|46803.9|46763.9|46803.1|46763.1|0
1646644010000|2022-03-07 09:06:50|46803.1|46763.1|46783|46743|46803.1|46763.1|46783|46743|4
1646644020000|2022-03-07 09:07:00|46778.9|46738.9|46773.9|46733.9|46778.9|46738.9|46773.9|46733.9|0
1646644060000|2022-03-07 09:07:40|46778.9|46738.9|46773.9|46733.9|46778.9|46738.9|46773.9|46733.9|0
1646644070000|2022-03-07 09:07:50|46769.8|46729.8|46768.9|46728.9|46769.8|46729.8|46768.9|46728.9|0
1646644080000|2022-03-07 09:08:00|46764.8|46724.8|46763.9|46723.9|46764.8|46724.8|46763.9|46723.9|2
1646644090000|2022-03-07 09:08:10|46768.9|46728.9|46763.9|46723.9|46768.9|46728.9|46763.9|46723.9|3
1646644100000|2022-03-07 09:08:20|46764.8|46724.8|46763.9|46723.9|46764.8|46724.8|46763.9|46723.9|0
1646644110000|2022-03-07 09:08:30|46764.8|46724.8|46763.9|46723.9|46764.8|46724.8|46763.9|46723.9|0
1646644130000|2022-03-07 09:08:50|46764.8|46724.8|46763.9|46723.9|46764.8|46724.8|46763.9|46723.9|0
1646644140000|2022-03-07 09:09:00|46748.9|46708.9|46743.9|46703.9|46748.9|46708.9|46743.9|46703.9|0
1646644150000|2022-03-07 09:09:10|46743|46703|46751.3|46711.3|46751.3|46711.3|46743|46703|2
1646644160000|2022-03-07 09:09:20|46753|46713|46767.2|46727.2|46767.2|46727.2|46753|46713|0
1646644170000|2022-03-07 09:09:30|46763|46723|46763|46723|46763|46723|46763|46723|2
1646644180000|2022-03-07 09:09:40|46737.2|46697.2|46737.2|46697.2|46737.2|46697.2|46737.2|46697.2|1
1646644200000|2022-03-07 09:10:00|46750.4|46710.4|46767.2|46727.2|46772.2|46732.2|46750.4|46710.4|31
1646644210000|2022-03-07 09:10:10|||||||||5
1646644220000|2022-03-07 09:10:20|46767.1|46727.1|46767.1|46727.1|46767.1|46727.1|46767.1|46727.1|0
1646644230000|2022-03-07 09:10:30|||||||||5
1646644240000|2022-03-07 09:10:40|46765.4|46725.4|46790.4|46750.4|46790.4|46750.4|46765.4|46725.4|19
1646644250000|2022-03-07 09:10:50|46794.5|46754.5|46790.4|46750.4|46794.5|46754.5|46790.4|46750.4|0
1646644260000|2022-03-07 09:11:00|46799.5|46759.5|46781.3|46741.3|46800.4|46760.4|46781.3|46741.3|6
1646644290000|2022-03-07 09:11:30|46780.4|46740.4|46794.5|46754.5|46794.5|46754.5|46771.3|46731.3|2
1646644300000|2022-03-07 09:11:40|46790.4|46750.4|46808.7|46768.7|46809.5|46769.5|46790.4|46750.4|6
1646644310000|2022-03-07 09:11:50|46809.5|46769.5|46809.5|46769.5|46809.5|46769.5|46809.5|46769.5|0
1646644330000|2022-03-07 09:12:10|||||||||5
1646644340000|2022-03-07 09:12:20|||||||||1
1646644360000|2022-03-07 09:12:40|46807.8|46767.8|46804.5|46764.5|46807.8|46767.8|46803.7|46763.7|0
1646644370000|2022-03-07 09:12:50|46803.7|46763.7|46803.7|46763.7|46803.7|46763.7|46803.7|46763.7|0
1646644380000|2022-03-07 09:13:00|46799.5|46759.5|46799.5|46759.5|46799.5|46759.5|46799.5|46759.5|0
1646644390000|2022-03-07 09:13:10|46807.8|46767.8|46807.8|46767.8|46807.8|46767.8|46807.8|46767.8|1
1646644400000|2022-03-07 09:13:20|46808.7|46768.7|46804.5|46764.5|46808.7|46768.7|46803.7|46763.7|1
1646644410000|2022-03-07 09:13:30|46803.7|46763.7|46803.7|46763.7|46803.7|46763.7|46803.7|46763.7|0
1646644420000|2022-03-07 09:13:40|46787.8|46747.8|46793.7|46753.7|46793.7|46753.7|46787.8|46747.8|7
1646644430000|2022-03-07 09:13:50|46806.1|46766.1|46809.5|46769.5|46809.5|46769.5|46794.5|46754.5|2
1646644440000|2022-03-07 09:14:00|46808.7|46768.7|46807.8|46767.8|46808.7|46768.7|46807.8|46767.8|1
1646644450000|2022-03-07 09:14:10|46808.7|46768.7|46808.6|46768.6|46808.7|46768.7|46808.6|46768.6|0
1646644470000|2022-03-07 09:14:30|46807.8|46767.8|46807.8|46767.8|46807.8|46767.8|46807.8|46767.8|1
1646644490000|2022-03-07 09:14:50|46808.6|46768.6|46832.8|46792.8|46832.8|46792.8|46808.6|46768.6|6
1646644500000|2022-03-07 09:15:00|46835.4|46795.4|46870.2|46830.2|46876|46836|46835.4|46795.4|7
1646644510000|2022-03-07 09:15:10|46874.3|46834.3|46875.2|46835.2|46875.2|46835.2|46874.3|46834.3|2
1646644520000|2022-03-07 09:15:20|46879.3|46839.3|46884.3|46844.3|46884.3|46844.3|46879.3|46839.3|0
1646644530000|2022-03-07 09:15:30|46879.3|46839.3|46870.2|46830.2|46880.2|46840.2|46864.3|46824.3|1
1646644550000|2022-03-07 09:15:50|46856.9|46816.9|46854.3|46814.3|46870.2|46830.2|46854.3|46814.3|2
1646644560000|2022-03-07 09:16:00|46855.2|46815.2|46864.3|46824.3|46864.3|46824.3|46855.2|46815.2|0
1646644570000|2022-03-07 09:16:10|46856|46816|46855.2|46815.2|46856|46816|46855.2|46815.2|2
1646644590000|2022-03-07 09:16:30|46856|46816|46845.2|46805.2|46856|46816|46845.2|46805.2|0
1646644600000|2022-03-07 09:16:40|46846|46806|46851|46811|46851|46811|46846|46806|2
1646644610000|2022-03-07 09:16:50|46855.2|46815.2|46857.8|46817.8|46860.2|46820.2|46855.2|46815.2|1
1646644620000|2022-03-07 09:17:00|46841.9|46801.9|46841.9|46801.9|46841.9|46801.9|46841.9|46801.9|1
1646644630000|2022-03-07 09:17:10|46819.5|46779.5|46807.8|46767.8|46819.5|46779.5|46807.8|46767.8|2
1646644640000|2022-03-07 09:17:20|46811.9|46771.9|46811.9|46771.9|46811.9|46771.9|46811.9|46771.9|0
1646644660000|2022-03-07 09:17:40|46807.7|46767.7|46799.5|46759.5|46807.7|46767.7|46799.5|46759.5|2
1646644670000|2022-03-07 09:17:50|46803.6|46763.6|46807.7|46767.7|46807.7|46767.7|46803.6|46763.6|0
1646644680000|2022-03-07 09:18:00|46812.7|46772.7|46831|46791|46831|46791|46812.7|46772.7|9
1646644690000|2022-03-07 09:18:10|46836|46796|46836|46796|46836|46796|46836|46796|1
1646644700000|2022-03-07 09:18:20|46832.7|46792.7|46831|46791|46835.1|46795.1|46831|46791|5
1646644710000|2022-03-07 09:18:30|46831.9|46791.9|46816.9|46776.9|46831.9|46791.9|46816|46776|1
1646644720000|2022-03-07 09:18:40|46816|46776|46816|46776|46816|46776|46816|46776|0
1646644730000|2022-03-07 09:18:50|46816.9|46776.9|46816.9|46776.9|46816.9|46776.9|46816.9|46776.9|0
1646644740000|2022-03-07 09:19:00|46821.9|46781.9|46811.9|46771.9|46821.9|46781.9|46811.9|46771.9|0
1646644760000|2022-03-07 09:19:20|46812.7|46772.7|46812.7|46772.7|46812.7|46772.7|46812.7|46772.7|0
1646644770000|2022-03-07 09:19:30|46811.9|46771.9|46811.9|46771.9|46816|46776|46811.9|46771.9|2
1646644780000|2022-03-07 09:19:40|46812.7|46772.7|46851|46811|46856|46816|46812.7|46772.7|5
1646644800000|2022-03-07 09:20:00|46856|46816|46851|46811|46856|46816|46851|46811|3
1646644810000|2022-03-07 09:20:10|46850.1|46810.1|46879.3|46839.3|46879.3|46839.3|46850.1|46810.1|7
1646644840000|2022-03-07 09:20:40|46892.5|46852.5|46892.5|46852.5|46892.5|46852.5|46892.5|46852.5|1
1646644850000|2022-03-07 09:20:50|46907.5|46867.5|46907.5|46867.5|46907.5|46867.5|46907.5|46867.5|7
1646644860000|2022-03-07 09:21:00|46899.3|46859.3|46898.4|46858.4|46899.3|46859.3|46897.5|46857.5|3
1646644870000|2022-03-07 09:21:10|46874.2|46834.2|46872.5|46832.5|46874.2|46834.2|46872.5|46832.5|4
1646644880000|2022-03-07 09:21:20|46873.4|46833.4|46872.5|46832.5|46873.4|46833.4|46872.5|46832.5|0
1646644890000|2022-03-07 09:21:30|46873.4|46833.4|46877.5|46837.5|46878.4|46838.4|46873.4|46833.4|0
1646644920000|2022-03-07 09:22:00|46878.4|46838.4|46878.4|46838.4|46878.4|46838.4|46878.4|46838.4|0
1646644960000|2022-03-07 09:22:40|46879.2|46839.2|46878.4|46838.4|46879.2|46839.2|46878.4|46838.4|1
1646644980000|2022-03-07 09:23:00|||||||||1
1646645010000|2022-03-07 09:23:30|46900.8|46860.8|46900.8|46860.8|46900.8|46860.8|46900.8|46860.8|1
1646645020000|2022-03-07 09:23:40|46902.5|46862.5|46902.5|46862.5|46902.5|46862.5|46902.5|46862.5|0
1646645030000|2022-03-07 09:23:50|46898.4|46858.4|46892.5|46852.5|46898.4|46858.4|46892.5|46852.5|0
1646645040000|2022-03-07 09:24:00|46893.4|46853.4|46897.5|46857.5|46897.5|46857.5|46893.4|46853.4|0
1646645050000|2022-03-07 09:24:10|46893.4|46853.4|46892.5|46852.5|46893.4|46853.4|46892.5|46852.5|0
1646645090000|2022-03-07 09:24:50|46898.3|46858.3|46898.3|46858.3|46898.3|46858.3|46898.3|46858.3|0
1646645100000|2022-03-07 09:25:00|46897.5|46857.5|46898.3|46858.3|46898.3|46858.3|46897.5|46857.5|0
1646645120000|2022-03-07 09:25:20|46902.5|46862.5|46902.5|46862.5|46902.5|46862.5|46902.5|46862.5|0
1646645130000|2022-03-07 09:25:30|46907.5|46867.5|46907.5|46867.5|46907.5|46867.5|46907.5|46867.5|0
1646645170000|2022-03-07 09:26:10|46911.6|46871.6|46937.5|46897.5|46937.5|46897.5|46911.6|46871.6|2
1646645180000|2022-03-07 09:26:20|46933.3|46893.3|46929.2|46889.2|46933.3|46893.3|46929.2|46889.2|0
1646645190000|2022-03-07 09:26:30|46933.3|46893.3|46933.3|46893.3|46933.3|46893.3|46933.3|46893.3|0
1646645220000|2022-03-07 09:27:00|46934.2|46894.2|46959.2|46919.2|46963.3|46923.3|46934.2|46894.2|6
1646645230000|2022-03-07 09:27:10|46956.6|46916.6|46921.8|46881.8|46960.1|46920.1|46921.8|46881.8|5
1646645250000|2022-03-07 09:27:30|46916.8|46876.8|46916.8|46876.8|46916.8|46876.8|46916.8|46876.8|2
1646645260000|2022-03-07 09:27:40|46912.7|46872.7|46920.9|46880.9|46920.9|46880.9|46912.7|46872.7|1
1646645290000|2022-03-07 09:28:10|46916.8|46876.8|46916.8|46876.8|46916.8|46876.8|46916.8|46876.8|0
1646645320000|2022-03-07 09:28:40|46920.9|46880.9|46920.9|46880.9|46920.9|46880.9|46920.9|46880.9|0
1646645330000|2022-03-07 09:28:50|46916.8|46876.8|46916.8|46876.8|46916.8|46876.8|46916.8|46876.8|3
1646645340000|2022-03-07 09:29:00|46912.6|46872.6|46911.8|46871.8|46912.6|46872.6|46911.8|46871.8|0
1646645350000|2022-03-07 09:29:10|46907.6|46867.6|46888.5|46848.5|46907.6|46867.6|46888.5|46848.5|4
1646645360000|2022-03-07 09:29:20|46884.4|46844.4|46883.5|46843.5|46884.4|46844.4|46883.5|46843.5|1
1646645370000|2022-03-07 09:29:30|46881.8|46841.8|46881.8|46841.8|46881.8|46841.8|46881.8|46841.8|0
1646645390000|2022-03-07 09:29:50|46882.6|46842.6|46890.9|46850.9|46890.9|46850.9|46882.6|46842.6|3
1646645400000|2022-03-07 09:30:00|46886.8|46846.8|46934.2|46894.2|46935|46895|46886.8|46846.8|2
1646645410000|2022-03-07 09:30:10|46939.2|46899.2|46939.2|46899.2|46939.2|46899.2|46939.2|46899.2|0
1646645440000|2022-03-07 09:30:40|46930.9|46890.9|46915.9|46875.9|46930.9|46890.9|46915.9|46875.9|2
1646645450000|2022-03-07 09:30:50|46916.8|46876.8|46916.8|46876.8|46916.8|46876.8|46916.8|46876.8|0
1646645460000|2022-03-07 09:31:00|46910.9|46870.9|46885|46845|46910.9|46870.9|46885|46845|20
1646645480000|2022-03-07 09:31:20|46880.9|46840.9|46880|46840|46880.9|46840.9|46880|46840|0
1646645500000|2022-03-07 09:31:40|46879.1|46839.1|46856.7|46816.7|46879.1|46839.1|46856.7|46816.7|4
1646645520000|2022-03-07 09:32:00|46845.9|46805.9|46850|46810|46850|46810|46845.9|46805.9|1
1646645530000|2022-03-07 09:32:10|46850.9|46810.9|46861.7|46821.7|46865|46825|46850.9|46810.9|2
1646645550000|2022-03-07 09:32:30|46865.9|46825.9|46865.9|46825.9|46867.6|46827.6|46865.9|46825.9|0
1646645560000|2022-03-07 09:32:40|46874.1|46834.1|46870.9|46830.9|46880|46840|46870.9|46830.9|4
1646645570000|2022-03-07 09:32:50|46871.7|46831.7|46872.6|46832.6|46872.6|46832.6|46871.7|46831.7|1
1646645580000|2022-03-07 09:33:00|46864.3|46824.3|46865.9|46825.9|46866.7|46826.7|46863.5|46823.5|2
1646645610000|2022-03-07 09:33:30|46861.7|46821.7|46856.7|46816.7|46861.7|46821.7|46856.7|46816.7|1
1646645620000|2022-03-07 09:33:40|46851.7|46811.7|46850|46810|46851.7|46811.7|46850|46810|0
1646645630000|2022-03-07 09:33:50|46845.9|46805.9|46850|46810|46850|46810|46845.9|46805.9|0
1646645660000|2022-03-07 09:34:20|46835.9|46795.9|46835.9|46795.9|46835.9|46795.9|46835.9|46795.9|0
1646645670000|2022-03-07 09:34:30|46835.8|46795.8|46835.8|46795.8|46840|46800|46835.8|46795.8|0
1646645680000|2022-03-07 09:34:40|46840|46800|46840|46800|46840|46800|46840|46800|0
1646645690000|2022-03-07 09:34:50|46845|46805|46858.2|46818.2|46872.4|46832.4|46845|46805|2
1646645700000|2022-03-07 09:35:00|46857.4|46817.4|46868.2|46828.2|46873.2|46833.2|46857.4|46817.4|1
1646645710000|2022-03-07 09:35:10|46873.2|46833.2|46878.2|46838.2|46878.2|46838.2|46872.4|46832.4|0
1646645720000|2022-03-07 09:35:20|46877.4|46837.4|46878.2|46838.2|46878.2|46838.2|46877.4|46837.4|0
1646645730000|2022-03-07 09:35:30|46877.4|46837.4|46868.2|46828.2|46877.4|46837.4|46868.2|46828.2|0
1646645740000|2022-03-07 09:35:40|46872.4|46832.4|46872.4|46832.4|46872.4|46832.4|46867.4|46827.4|0
1646645750000|2022-03-07 09:35:50|46874.1|46834.1|46917.4|46877.4|46917.4|46877.4|46874.1|46834.1|1
1646645760000|2022-03-07 09:36:00|46922.4|46882.4|46908.2|46868.2|46922.4|46882.4|46907.4|46867.4|9
1646645770000|2022-03-07 09:36:10|46903.2|46863.2|46882.4|46842.4|46903.2|46863.2|46877.4|46837.4|4
1646645780000|2022-03-07 09:36:20|46878.2|46838.2|46887.4|46847.4|46887.4|46847.4|46878.2|46838.2|0
1646645790000|2022-03-07 09:36:30|46888.2|46848.2|46881.5|46841.5|46913.2|46873.2|46881.5|46841.5|4
1646645800000|2022-03-07 09:36:40|46885.6|46845.6|46886.5|46846.5|46886.5|46846.5|46885.6|46845.6|0
1646645810000|2022-03-07 09:36:50|46890.6|46850.6|46886.5|46846.5|46892.4|46852.4|46886.5|46846.5|7
1646645820000|2022-03-07 09:37:00|46890.6|46850.6|46910.6|46870.6|46910.6|46870.6|46890.6|46850.6|1
1646645830000|2022-03-07 09:37:10|46906.5|46866.5|46940.6|46900.6|46940.6|46900.6|46906.5|46866.5|6
1646645840000|2022-03-07 09:37:20|46891.5|46851.5|46921.5|46881.5|46921.5|46881.5|46891.5|46851.5|3
1646645850000|2022-03-07 09:37:30|46922.4|46882.4|46937.3|46897.3|46937.4|46897.4|46922.4|46882.4|4
1646645860000|2022-03-07 09:37:40|46947.3|46907.3|46907.3|46867.3|46951.5|46911.5|46907.3|46867.3|5
1646645870000|2022-03-07 09:37:50|46911.5|46871.5|46910.6|46870.6|46932.3|46892.3|46892.3|46852.3|7
1646645880000|2022-03-07 09:38:00|46914.7|46874.7|46931.5|46891.5|46931.5|46891.5|46914.7|46874.7|0
1646645890000|2022-03-07 09:38:10|46932.3|46892.3|46925.6|46885.6|46932.3|46892.3|46925.6|46885.6|7
1646645900000|2022-03-07 09:38:20|46922.3|46882.3|46908.2|46868.2|46931.5|46891.5|46904.1|46864.1|4
1646645930000|2022-03-07 09:38:50|46913.2|46873.2|46913.2|46873.2|46913.2|46873.2|46913.2|46873.2|1
1646645950000|2022-03-07 09:39:10|46918.2|46878.2|46918.2|46878.2|46918.2|46878.2|46918.2|46878.2|0
1646646000000|2022-03-07 09:40:00|46917.3|46877.3|46872.3|46832.3|46917.3|46877.3|46872.3|46832.3|10
1646646020000|2022-03-07 09:40:20|46878.2|46838.2|46881.5|46841.5|46886.5|46846.5|46878.2|46838.2|5
1646646030000|2022-03-07 09:40:30|46871.5|46831.5|46871.5|46831.5|46871.5|46831.5|46871.5|46831.5|1
1646646040000|2022-03-07 09:40:40|46871.4|46831.4|46872.3|46832.3|46872.3|46832.3|46871.4|46831.4|2
1646646050000|2022-03-07 09:40:50|46871.4|46831.4|46871.4|46831.4|46871.4|46831.4|46871.4|46831.4|0
1646646060000|2022-03-07 09:41:00|46872.3|46832.3|46872.3|46832.3|46878.2|46838.2|46872.3|46832.3|7
1646646070000|2022-03-07 09:41:10|46881.4|46841.4|46880.6|46840.6|46882.3|46842.3|46880.6|46840.6|3
1646646080000|2022-03-07 09:41:20|46885.8|46845.8|46915.6|46875.6|46915.6|46875.6|46885.8|46845.8|12
1646646090000|2022-03-07 09:41:30|46917.3|46877.3|46918.2|46878.2|46918.2|46878.2|46917.3|46877.3|3
1646646100000|2022-03-07 09:41:40|46922.3|46882.3|46929.7|46889.7|46932.3|46892.3|46921.4|46881.4|1
1646646110000|2022-03-07 09:41:50|46925.6|46885.6|46920.6|46880.6|46925.6|46885.6|46920.6|46880.6|0
1646646120000|2022-03-07 09:42:00|46921.4|46881.4|46889.7|46849.7|46921.4|46881.4|46886.4|46846.4|15
1646646130000|2022-03-07 09:42:10|46894.7|46854.7|46905.6|46865.6|46905.6|46865.6|46890.6|46850.6|4
1646646140000|2022-03-07 09:42:20|46913.8|46873.8|46905.6|46865.6|46918.8|46878.8|46905.6|46865.6|2
1646646150000|2022-03-07 09:42:30|46909.7|46869.7|46905.6|46865.6|46909.7|46869.7|46905.6|46865.6|1
1646646160000|2022-03-07 09:42:40|46906.4|46866.4|46906.4|46866.4|46906.4|46866.4|46906.4|46866.4|0
1646646170000|2022-03-07 09:42:50|46902.3|46862.3|46902.3|46862.3|46902.3|46862.3|46902.3|46862.3|0
1646646190000|2022-03-07 09:43:10|46897.3|46857.3|46892.3|46852.3|46897.3|46857.3|46892.3|46852.3|0
1646646210000|2022-03-07 09:43:30|46901.4|46861.4|46897.3|46857.3|46901.4|46861.4|46897.3|46857.3|4
1646646220000|2022-03-07 09:43:40|46905.6|46865.6|46906.4|46866.4|46906.4|46866.4|46905.6|46865.6|0
1646646230000|2022-03-07 09:43:50|46910.6|46870.6|46905.5|46865.5|46935.5|46895.5|46905.5|46865.5|5
1646646240000|2022-03-07 09:44:00|46910.5|46870.5|46893.2|46853.2|46911.4|46871.4|46893.2|46853.2|1
1646646250000|2022-03-07 09:44:10|46892.3|46852.3|46892.3|46852.3|46892.3|46852.3|46892.3|46852.3|0
1646646260000|2022-03-07 09:44:20|46890.5|46850.5|46886.4|46846.4|46890.5|46850.5|46886.4|46846.4|0
1646646270000|2022-03-07 09:44:30|46891.4|46851.4|46891.4|46851.4|46891.4|46851.4|46891.4|46851.4|0
1646646300000|2022-03-07 09:45:00|46897.3|46857.3|46900.5|46860.5|46900.5|46860.5|46896.4|46856.4|1
1646646310000|2022-03-07 09:45:10|46906.4|46866.4|46906.4|46866.4|46906.4|46866.4|46906.4|46866.4|0
1646646320000|2022-03-07 09:45:20|46910.5|46870.5|46886.4|46846.4|46910.5|46870.5|46886.4|46846.4|2
1646646330000|2022-03-07 09:45:30|46890.5|46850.5|46891.4|46851.4|46891.4|46851.4|46890.5|46850.5|0
1646646340000|2022-03-07 09:45:40|46883.1|46843.1|46887.3|46847.3|46887.3|46847.3|46883.1|46843.1|3
1646646350000|2022-03-07 09:45:50|46886.4|46846.4|46910.5|46870.5|46910.5|46870.5|46885.5|46845.5|1
1646646360000|2022-03-07 09:46:00|46900.5|46860.5|46880.5|46840.5|46900.5|46860.5|46880.5|46840.5|10
1646646370000|2022-03-07 09:46:10|46886.4|46846.4|46875.5|46835.5|46886.4|46846.4|46875.5|46835.5|0
1646646390000|2022-03-07 09:46:30|46885.5|46845.5|46880.5|46840.5|46885.5|46845.5|46876.4|46836.4|1
1646646400000|2022-03-07 09:46:40|46875.5|46835.5|46875.5|46835.5|46875.5|46835.5|46875.5|46835.5|0
1646646410000|2022-03-07 09:46:50|46880.5|46840.5|46880.5|46840.5|46880.5|46840.5|46875.5|46835.5|5
1646646420000|2022-03-07 09:47:00|46871.4|46831.4|46836.4|46796.4|46871.4|46831.4|46836.4|46796.4|41
1646646430000|2022-03-07 09:47:10|46844.6|46804.6|46845.5|46805.5|46845.5|46805.5|46844.6|46804.6|0
1646646440000|2022-03-07 09:47:20|46840.5|46800.5|46840.5|46800.5|46840.5|46800.5|46840.5|46800.5|0
1646646450000|2022-03-07 09:47:30|46845.5|46805.5|46845.5|46805.5|46845.5|46805.5|46845.5|46805.5|0
1646646460000|2022-03-07 09:47:40|46837.2|46797.2|46827.2|46787.2|46837.2|46797.2|46827.2|46787.2|2
1646646470000|2022-03-07 09:47:50|46831.4|46791.4|46831.4|46791.4|46831.4|46791.4|46831.4|46791.4|0
1646646480000|2022-03-07 09:48:00|46827.2|46787.2|46816.4|46776.4|46827.2|46787.2|46816.4|46776.4|3
1646646490000|2022-03-07 09:48:10|46820.5|46780.5|46827.2|46787.2|46845.5|46805.5|46820.5|46780.5|4
1646646540000|2022-03-07 09:49:00|46825.5|46785.5|46816.4|46776.4|46825.5|46785.5|46810.5|46770.5|1
1646646550000|2022-03-07 09:49:10|46820.5|46780.5|46825.5|46785.5|46825.5|46785.5|46820.5|46780.5|0
1646646560000|2022-03-07 09:49:20|46836.4|46796.4|46836.4|46796.4|46836.4|46796.4|46836.4|46796.4|0
1646646570000|2022-03-07 09:49:30|46827.2|46787.2|46831.4|46791.4|46831.4|46791.4|46827.2|46787.2|2
1646646580000|2022-03-07 09:49:40|46827.2|46787.2|46827.2|46787.2|46827.2|46787.2|46827.2|46787.2|0
1646646590000|2022-03-07 09:49:50|46824.6|46784.6|46823.8|46783.8|46824.6|46784.6|46823.8|46783.8|3
1646646600000|2022-03-07 09:50:00|46825.5|46785.5|46812.2|46772.2|46827.2|46787.2|46812.2|46772.2|1
1646646610000|2022-03-07 09:50:10|46811.4|46771.4|46796.4|46756.4|46811.4|46771.4|46796.4|46756.4|1
1646646630000|2022-03-07 09:50:30|46796.3|46756.3|46787.2|46747.2|46796.3|46756.3|46787.2|46747.2|0
1646646740000|2022-03-07 09:52:20|46792.2|46752.2|46792.2|46752.2|46792.2|46752.2|46792.2|46752.2|2
1646646750000|2022-03-07 09:52:30|46793.1|46753.1|46788.9|46748.9|46793.1|46753.1|46786.3|46746.3|1
1646646760000|2022-03-07 09:52:40|46786.3|46746.3|46781.3|46741.3|46786.3|46746.3|46781.3|46741.3|4
1646646770000|2022-03-07 09:52:50|46805.5|46765.5|46805.5|46765.5|46805.5|46765.5|46805.5|46765.5|2
1646646780000|2022-03-07 09:53:00|46804.6|46764.6|46791.3|46751.3|46804.6|46764.6|46791.3|46751.3|3
1646646790000|2022-03-07 09:53:10|46795.5|46755.5|46791.3|46751.3|46796.3|46756.3|46791.3|46751.3|0
1646646810000|2022-03-07 09:53:30|46787.2|46747.2|46787.2|46747.2|46787.2|46747.2|46787.2|46747.2|1
1646646830000|2022-03-07 09:53:50|46785.4|46745.4|46785.4|46745.4|46785.4|46745.4|46785.4|46745.4|1
1646646840000|2022-03-07 09:54:00|46781.3|46741.3|46707.2|46667.2|46782.2|46742.2|46707.2|46667.2|16
1646646860000|2022-03-07 09:54:20|46706.3|46666.3|46706.3|46666.3|46706.3|46666.3|46706.3|46666.3|0
1646646870000|2022-03-07 09:54:30|46707.2|46667.2|46711.3|46671.3|46711.3|46671.3|46707.2|46667.2|2
1646646890000|2022-03-07 09:54:50|46715.4|46675.4|46731.3|46691.3|46740.4|46700.4|46715.4|46675.4|2
1646646900000|2022-03-07 09:55:00|46741.3|46701.3|46741.3|46701.3|46741.3|46701.3|46741.3|46701.3|0
1646646910000|2022-03-07 09:55:10|46746.3|46706.3|46746.3|46706.3|46746.3|46706.3|46746.3|46706.3|0
1646646920000|2022-03-07 09:55:20|46741.3|46701.3|46736.3|46696.3|46741.3|46701.3|46736.3|46696.3|0
1646646930000|2022-03-07 09:55:30|46740.4|46700.4|46740.4|46700.4|46740.4|46700.4|46740.4|46700.4|0
1646646940000|2022-03-07 09:55:40|46741.3|46701.3|46741.3|46701.3|46741.3|46701.3|46741.3|46701.3|0
1646646950000|2022-03-07 09:55:50|46745.4|46705.4|46740.4|46700.4|46745.4|46705.4|46740.4|46700.4|0
1646646960000|2022-03-07 09:56:00|46736.3|46696.3|46736.3|46696.3|46736.3|46696.3|46736.3|46696.3|0
1646646970000|2022-03-07 09:56:10|46740.4|46700.4|46740.4|46700.4|46740.4|46700.4|46740.4|46700.4|0
1646646980000|2022-03-07 09:56:20|46751.3|46711.3|46751.3|46711.3|46751.3|46711.3|46751.3|46711.3|0
1646647000000|2022-03-07 09:56:40|46755.4|46715.4|46760.4|46720.4|46760.4|46720.4|46755.4|46715.4|0
1646647020000|2022-03-07 09:57:00|46766.3|46726.3|46760.4|46720.4|46766.3|46726.3|46760.4|46720.4|0
1646647030000|2022-03-07 09:57:10|46756.3|46716.3|46756.3|46716.3|46756.3|46716.3|46756.3|46716.3|0
1646647040000|2022-03-07 09:57:20|46760.4|46720.4|46756.3|46716.3|46770.4|46730.4|46756.3|46716.3|4
1646647060000|2022-03-07 09:57:40|46760.4|46720.4|46760.4|46720.4|46760.4|46720.4|46760.4|46720.4|0
1646647080000|2022-03-07 09:58:00|46756.3|46716.3|46756.3|46716.3|46756.3|46716.3|46756.3|46716.3|0
1646647090000|2022-03-07 09:58:10|46760.4|46720.4|46756.3|46716.3|46760.4|46720.4|46756.3|46716.3|0
1646647100000|2022-03-07 09:58:20|46757.1|46717.1|46738|46698|46757.1|46717.1|46737.1|46697.1|3
1646647120000|2022-03-07 09:58:40|46742.1|46702.1|46737.1|46697.1|46742.1|46702.1|46737.1|46697.1|1
1646647140000|2022-03-07 09:59:00|46733|46693|46757.1|46717.1|46757.1|46717.1|46733|46693|2
1646647150000|2022-03-07 09:59:10|46761.3|46721.3|46756.3|46716.3|46761.3|46721.3|46756.3|46716.3|4
1646647160000|2022-03-07 09:59:20|46747.1|46707.1|46751.3|46711.3|46751.3|46711.3|46747.1|46707.1|0
1646647170000|2022-03-07 09:59:30|46756.3|46716.3|46743|46703|46756.3|46716.3|46743|46703|1
1646647200000|2022-03-07 10:00:00|46736.3|46696.3|46741.3|46701.3|46741.3|46701.3|46736.3|46696.3|1
1646647210000|2022-03-07 10:00:10|46741.2|46701.2|46741.2|46701.2|46741.2|46701.2|46741.2|46701.2|0
1646647220000|2022-03-07 10:00:20|46745.4|46705.4|46749.5|46709.5|46749.5|46709.5|46740.4|46700.4|0
1646647230000|2022-03-07 10:00:30|46750.4|46710.4|46747.1|46707.1|46752.1|46712.1|46747.1|46707.1|0
1646647240000|2022-03-07 10:00:40|46751.2|46711.2|46751.2|46711.2|46751.2|46711.2|46751.2|46711.2|0
1646647250000|2022-03-07 10:00:50|46747.1|46707.1|46747.1|46707.1|46747.1|46707.1|46747.1|46707.1|0
1646647260000|2022-03-07 10:01:00|46751.2|46711.2|46807.1|46767.1|46820.4|46780.4|46751.2|46711.2|7
1646647270000|2022-03-07 10:01:10|46806.2|46766.2|46808.8|46768.8|46816.2|46776.2|46806.2|46766.2|1
1646647280000|2022-03-07 10:01:20|46808|46768|46844.5|46804.5|46844.5|46804.5|46808|46768|15
1646647290000|2022-03-07 10:01:30|46845.4|46805.4|46844.5|46804.5|46845.4|46805.4|46835.4|46795.4|3
1646647300000|2022-03-07 10:01:40|46845.4|46805.4|46845.4|46805.4|46845.4|46805.4|46845.4|46805.4|0
1646647310000|2022-03-07 10:01:50|46844.5|46804.5|46844.5|46804.5|46844.5|46804.5|46844.5|46804.5|0
1646647340000|2022-03-07 10:02:20|46840.4|46800.4|46835.4|46795.4|46840.4|46800.4|46835.4|46795.4|0
1646647380000|2022-03-07 10:03:00|46836.2|46796.2|46841.2|46801.2|46841.2|46801.2|46835.4|46795.4|1
1646647390000|2022-03-07 10:03:10|46855.4|46815.4|46855.4|46815.4|46855.4|46815.4|46855.4|46815.4|1
1646647410000|2022-03-07 10:03:30|46855.3|46815.3|46855.3|46815.3|46855.3|46815.3|46855.3|46815.3|0
1646647420000|2022-03-07 10:03:40|46851.2|46811.2|46850.3|46810.3|46851.2|46811.2|46850.3|46810.3|0
1646647440000|2022-03-07 10:04:00|46827.1|46787.1|46840.3|46800.3|46844.5|46804.5|46821.2|46781.2|8
1646647450000|2022-03-07 10:04:10|46839.5|46799.5|46836.2|46796.2|46840.3|46800.3|46836.2|46796.2|0
1646647530000|2022-03-07 10:05:30|46831.2|46791.2|46825.3|46785.3|46831.2|46791.2|46821.2|46781.2|4
1646647570000|2022-03-07 10:06:10|46826.2|46786.2|46830.3|46790.3|46831.2|46791.2|46825.3|46785.3|0
1646647590000|2022-03-07 10:06:30|46831.2|46791.2|46836.2|46796.2|46845.3|46805.3|46831.2|46791.2|1
1646647610000|2022-03-07 10:06:50|46832.1|46792.1|46832.1|46792.1|46832.1|46792.1|46832.1|46792.1|0
1646647620000|2022-03-07 10:07:00|46832|46792|46836.2|46796.2|46841.2|46801.2|46832|46792|5
1646647630000|2022-03-07 10:07:10|46832|46792|46845.3|46805.3|46846.2|46806.2|46832|46792|1
1646647640000|2022-03-07 10:07:20|46849.4|46809.4|46836.2|46796.2|46850.3|46810.3|46836.2|46796.2|0
1646647650000|2022-03-07 10:07:30|46840.3|46800.3|46840.3|46800.3|46840.3|46800.3|46840.3|46800.3|0
1646647660000|2022-03-07 10:07:40|46845.3|46805.3|46836.2|46796.2|46845.3|46805.3|46836.2|46796.2|1
1646647680000|2022-03-07 10:08:00|46832|46792|46825.3|46785.3|46832|46792|46820.3|46780.3|4
1646647710000|2022-03-07 10:08:30|46826.2|46786.2|46845.3|46805.3|46846.2|46806.2|46825.3|46785.3|4
1646647720000|2022-03-07 10:08:40|46846.2|46806.2|46822.9|46782.9|46846.2|46806.2|46822.9|46782.9|3
1646647730000|2022-03-07 10:08:50|46822|46782|46822|46782|46822|46782|46822|46782|1
1646647740000|2022-03-07 10:09:00|46792|46752|46807|46767|46807|46767|46792|46752|11
1646647750000|2022-03-07 10:09:10|46811.2|46771.2|46847|46807|46847|46807|46811.2|46771.2|4
1646647760000|2022-03-07 10:09:20|46851.2|46811.2|46851.2|46811.2|46856.2|46816.2|46851.2|46811.2|0
1646647770000|2022-03-07 10:09:30|||||||||1
1646647790000|2022-03-07 10:09:50|46847|46807|46847|46807|46847|46807|46847|46807|0
1646647800000|2022-03-07 10:10:00|46856.1|46816.1|46852|46812|46856.1|46816.1|46852|46812|1
1646647810000|2022-03-07 10:10:10|46856.1|46816.1|46847.9|46807.9|46856.1|46816.1|46847.9|46807.9|0
1646647820000|2022-03-07 10:10:20|46847|46807|46847|46807|46847|46807|46847|46807|0
1646647840000|2022-03-07 10:10:40|46852|46812|46837.9|46797.9|46872|46832|46837.9|46797.9|30
1646647870000|2022-03-07 10:11:10|46812.9|46772.9|46813.7|46773.7|46813.7|46773.7|46812.9|46772.9|22
1646647880000|2022-03-07 10:11:20|46807.9|46767.9|46787.9|46747.9|46807.9|46767.9|46787.9|46747.9|0
1646647890000|2022-03-07 10:11:30|46787|46747|46787|46747|46787.9|46747.9|46787|46747|0
1646647900000|2022-03-07 10:11:40|46791.1|46751.1|46802|46762|46806.1|46766.1|46791.1|46751.1|3
1646647920000|2022-03-07 10:12:00|46797|46757|46797|46757|46797|46757|46797|46757|0
1646647930000|2022-03-07 10:12:10|46796.1|46756.1|46806.1|46766.1|46806.1|46766.1|46796.1|46756.1|0
1646647950000|2022-03-07 10:12:30|46807|46767|46807|46767|46807|46767|46807|46767|0
1646647980000|2022-03-07 10:13:00|46802.9|46762.9|46792|46752|46802.9|46762.9|46792|46752|0
1646647990000|2022-03-07 10:13:10|46796.1|46756.1|46801.1|46761.1|46801.1|46761.1|46796.1|46756.1|0
1646648000000|2022-03-07 10:13:20|46802.9|46762.9|46805.2|46765.2|46806.1|46766.1|46797|46757|6
1646648010000|2022-03-07 10:13:30|46807|46767|46812|46772|46812|46772|46807|46767|0
1646648020000|2022-03-07 10:13:40|46807.9|46767.9|46807|46767|46807.9|46767.9|46807|46767|0
1646648030000|2022-03-07 10:13:50|46806.1|46766.1|46806.1|46766.1|46806.1|46766.1|46806.1|46766.1|0
1646648040000|2022-03-07 10:14:00|46807|46767|46812|46772|46827|46787|46802|46762|5
1646648050000|2022-03-07 10:14:10|46817|46777|46812|46772|46817|46777|46812|46772|0
1646648060000|2022-03-07 10:14:20|46816.1|46776.1|46812.8|46772.8|46816.1|46776.1|46812.8|46772.8|0
1646648070000|2022-03-07 10:14:30|46812|46772|46812|46772|46812|46772|46812|46772|0
1646648080000|2022-03-07 10:14:40|46812.8|46772.8|46812.8|46772.8|46812.8|46772.8|46812.8|46772.8|0
1646648090000|2022-03-07 10:14:50|46817|46777|46822.8|46782.8|46822.8|46782.8|46817|46777|0
1646648100000|2022-03-07 10:15:00|46827|46787|46832.8|46792.8|46833.7|46793.7|46827|46787|1
1646648110000|2022-03-07 10:15:10|46827.8|46787.8|46816.1|46776.1|46827.8|46787.8|46816.1|46776.1|0
1646648120000|2022-03-07 10:15:20|46812|46772|46822.8|46782.8|46822.8|46782.8|46812|46772|1
1646648140000|2022-03-07 10:15:40|46827|46787|46822.8|46782.8|46827.8|46787.8|46822.8|46782.8|0
1646648160000|2022-03-07 10:16:00|46827|46787|46827.8|46787.8|46827.8|46787.8|46827|46787|0
1646648170000|2022-03-07 10:16:10|46832.8|46792.8|46833.7|46793.7|46833.7|46793.7|46832.8|46792.8|0
1646648190000|2022-03-07 10:16:30|46827.8|46787.8|46827.8|46787.8|46827.8|46787.8|46827.8|46787.8|0
1646648200000|2022-03-07 10:16:40|46828.7|46788.7|46828.7|46788.7|46828.7|46788.7|46828.7|46788.7|0
1646648210000|2022-03-07 10:16:50|46827.8|46787.8|46813.7|46773.7|46827.8|46787.8|46813.7|46773.7|1
1646648220000|2022-03-07 10:17:00|46812.8|46772.8|46813.7|46773.7|46813.7|46773.7|46812.8|46772.8|0
1646648230000|2022-03-07 10:17:10|46817.8|46777.8|46817.8|46777.8|46817.8|46777.8|46817.8|46777.8|0
1646648240000|2022-03-07 10:17:20|46813.7|46773.7|46812.8|46772.8|46813.7|46773.7|46812.8|46772.8|0
1646648250000|2022-03-07 10:17:30|46813.7|46773.7|46813.7|46773.7|46817.8|46777.8|46813.7|46773.7|0
1646648260000|2022-03-07 10:17:40|46817.8|46777.8|46822.8|46782.8|46827.8|46787.8|46817.8|46777.8|1
1646648290000|2022-03-07 10:18:10|46832.8|46792.8|46833.7|46793.7|46833.7|46793.7|46832.8|46792.8|0
1646648300000|2022-03-07 10:18:20|46841.9|46801.9|46838.7|46798.7|46853.7|46813.7|46838.7|46798.7|0
1646648310000|2022-03-07 10:18:30|46843.7|46803.7|46848.7|46808.7|46848.7|46808.7|46843.7|46803.7|0
1646648320000|2022-03-07 10:18:40|46849.5|46809.5|46845.4|46805.4|46849.5|46809.5|46844.5|46804.5|4
1646648330000|2022-03-07 10:18:50|46849.5|46809.5|46849.5|46809.5|46853.7|46813.7|46849.5|46809.5|1
1646648340000|2022-03-07 10:19:00|||||||||1
1646648350000|2022-03-07 10:19:10|46848.7|46808.7|46853.7|46813.7|46853.7|46813.7|46848.7|46808.7|0
1646648360000|2022-03-07 10:19:20|46849.5|46809.5|46848.7|46808.7|46849.5|46809.5|46848.7|46808.7|0
1646648370000|2022-03-07 10:19:30|46849.5|46809.5|46837.8|46797.8|46849.5|46809.5|46837.8|46797.8|0
1646648380000|2022-03-07 10:19:40|46838.7|46798.7|46838.7|46798.7|46838.7|46798.7|46838.7|46798.7|0
1646648400000|2022-03-07 10:20:00|46842.8|46802.8|46838.7|46798.7|46842.8|46802.8|46838.7|46798.7|0
1646648420000|2022-03-07 10:20:20|46849.5|46809.5|46823.7|46783.7|46849.5|46809.5|46823.7|46783.7|1
1646648430000|2022-03-07 10:20:30|46828.7|46788.7|46833.7|46793.7|46833.7|46793.7|46828.7|46788.7|0
1646648440000|2022-03-07 10:20:40|46833.6|46793.6|46828.6|46788.6|46833.6|46793.6|46828.6|46788.6|0
1646648450000|2022-03-07 10:20:50|46849.5|46809.5|46845.4|46805.4|46849.5|46809.5|46839.5|46799.5|6
1646648470000|2022-03-07 10:21:10|46841.3|46801.3|46841.3|46801.3|46841.3|46801.3|46841.3|46801.3|0
1646648480000|2022-03-07 10:21:20|46839.5|46799.5|46833.6|46793.6|46839.5|46799.5|46829.5|46789.5|1
1646648490000|2022-03-07 10:21:30|46834.5|46794.5|46834.5|46794.5|46834.5|46794.5|46834.5|46794.5|0
1646648510000|2022-03-07 10:21:50|46839.5|46799.5|46821.2|46781.2|46839.5|46799.5|46815.4|46775.4|4
1646648520000|2022-03-07 10:22:00|46825.4|46785.4|46830.4|46790.4|46834.5|46794.5|46825.4|46785.4|1
1646648530000|2022-03-07 10:22:10|46825.4|46785.4|46826.2|46786.2|46826.2|46786.2|46825.4|46785.4|0
1646648540000|2022-03-07 10:22:20|46830.4|46790.4|46826.2|46786.2|46830.4|46790.4|46826.2|46786.2|0
1646648550000|2022-03-07 10:22:30|46825.4|46785.4|46824.5|46784.5|46825.4|46785.4|46824.5|46784.5|0
1646648590000|2022-03-07 10:23:10|46829.5|46789.5|46814.5|46774.5|46829.5|46789.5|46814.5|46774.5|0
1646648610000|2022-03-07 10:23:30|46809.5|46769.5|46809.5|46769.5|46809.5|46769.5|46809.5|46769.5|0
1646648620000|2022-03-07 10:23:40|46808.6|46768.6|46798.6|46758.6|46809.5|46769.5|46798.6|46758.6|5
1646648640000|2022-03-07 10:24:00|46799.5|46759.5|46799.5|46759.5|46799.5|46759.5|46799.5|46759.5|0
1646648660000|2022-03-07 10:24:20|46809.5|46769.5|46808.6|46768.6|46809.5|46769.5|46808.6|46768.6|0
1646648670000|2022-03-07 10:24:30|46813.6|46773.6|46813.6|46773.6|46813.6|46773.6|46813.6|46773.6|0
1646648680000|2022-03-07 10:24:40|46788.6|46748.6|46788.6|46748.6|46788.6|46748.6|46788.6|46748.6|1
1646648690000|2022-03-07 10:24:50|46789.5|46749.5|46789.5|46749.5|46789.5|46749.5|46789.5|46749.5|0
1646648700000|2022-03-07 10:25:00|46783.6|46743.6|46787.7|46747.7|46787.7|46747.7|46783.6|46743.6|0
1646648710000|2022-03-07 10:25:10|46783.6|46743.6|46783.6|46743.6|46783.6|46743.6|46783.6|46743.6|0
1646648720000|2022-03-07 10:25:20|46787.7|46747.7|46787.7|46747.7|46787.7|46747.7|46787.7|46747.7|1
1646648750000|2022-03-07 10:25:50|46798.6|46758.6|46798.6|46758.6|46798.6|46758.6|46798.6|46758.6|0
1646648760000|2022-03-07 10:26:00|46794.5|46754.5|46787.7|46747.7|46794.5|46754.5|46787.7|46747.7|0
1646648790000|2022-03-07 10:26:30|46783.6|46743.6|46783.6|46743.6|46783.6|46743.6|46783.6|46743.6|0
1646648850000|2022-03-07 10:27:30|46784.5|46744.5|46789.5|46749.5|46789.5|46749.5|46784.5|46744.5|0
1646648860000|2022-03-07 10:27:40|46789.4|46749.4|46789.4|46749.4|46789.4|46749.4|46789.4|46749.4|0
1646648870000|2022-03-07 10:27:50|46784.4|46744.4|46765.3|46725.3|46784.4|46744.4|46765.3|46725.3|4
1646648880000|2022-03-07 10:28:00|46784.4|46744.4|46779.4|46739.4|46784.4|46744.4|46779.4|46739.4|6
1646648890000|2022-03-07 10:28:10|46798.6|46758.6|46798.6|46758.6|46798.6|46758.6|46798.6|46758.6|1
1646648910000|2022-03-07 10:28:30|46789.4|46749.4|46829.4|46789.4|46833.6|46793.6|46789.4|46749.4|3
1646648920000|2022-03-07 10:28:40|46828.6|46788.6|46828.6|46788.6|46828.6|46788.6|46828.6|46788.6|0
1646648930000|2022-03-07 10:28:50|46829.4|46789.4|46829.4|46789.4|46829.4|46789.4|46829.4|46789.4|0
1646648940000|2022-03-07 10:29:00|46825.3|46785.3|46829.4|46789.4|46829.4|46789.4|46824.4|46784.4|1
1646648960000|2022-03-07 10:29:20|46833.6|46793.6|46834.4|46794.4|46834.4|46794.4|46833.6|46793.6|0
1646648970000|2022-03-07 10:29:30|46830.3|46790.3|46830.3|46790.3|46830.3|46790.3|46829.4|46789.4|2
1646648980000|2022-03-07 10:29:40|46846.8|46806.8|46849.4|46809.4|46849.4|46809.4|46846.8|46806.8|2
1646649000000|2022-03-07 10:30:00|46859.4|46819.4|46859.4|46819.4|46859.4|46819.4|46859.4|46819.4|2
1646649010000|2022-03-07 10:30:10|||||||||3
1646649030000|2022-03-07 10:30:30|46858.6|46818.6|46858.6|46818.6|46858.6|46818.6|46858.6|46818.6|0
1646649040000|2022-03-07 10:30:40|46857.7|46817.7|46863.5|46823.5|46863.5|46823.5|46857.7|46817.7|0
1646649050000|2022-03-07 10:30:50|46862.7|46822.7|46858.5|46818.5|46862.7|46822.7|46858.5|46818.5|1
1646649060000|2022-03-07 10:31:00|46848.5|46808.5|46849.4|46809.4|46849.4|46809.4|46843.5|46803.5|1
1646649070000|2022-03-07 10:31:10|46848.5|46808.5|46853.5|46813.5|46853.5|46813.5|46848.5|46808.5|0
1646649080000|2022-03-07 10:31:20|46843.5|46803.5|46839.4|46799.4|46843.5|46803.5|46839.4|46799.4|1
1646649090000|2022-03-07 10:31:30|46838.5|46798.5|46839.4|46799.4|46839.4|46799.4|46838.5|46798.5|0
1646649110000|2022-03-07 10:31:50|46843.5|46803.5|46843.5|46803.5|46843.5|46803.5|46843.5|46803.5|0
1646649120000|2022-03-07 10:32:00|46825.3|46785.3|46830.3|46790.3|46830.3|46790.3|46825.3|46785.3|2
1646649130000|2022-03-07 10:32:10|46849.4|46809.4|46839.4|46799.4|46849.4|46809.4|46839.4|46799.4|2
1646649140000|2022-03-07 10:32:20|46843.5|46803.5|46849.4|46809.4|46849.4|46809.4|46839.4|46799.4|4
1646649160000|2022-03-07 10:32:40|46853.5|46813.5|46859.4|46819.4|46859.4|46819.4|46853.5|46813.5|1
1646649170000|2022-03-07 10:32:50|46855.3|46815.3|46859.4|46819.4|46859.4|46819.4|46855.3|46815.3|2
1646649180000|2022-03-07 10:33:00|46854.4|46814.4|46850.3|46810.3|46854.4|46814.4|46850.3|46810.3|0
1646649190000|2022-03-07 10:33:10|46854.4|46814.4|46855.3|46815.3|46864.4|46824.4|46854.4|46814.4|2
1646649200000|2022-03-07 10:33:20|46859.4|46819.4|46850.3|46810.3|46859.4|46819.4|46850.3|46810.3|0
1646649210000|2022-03-07 10:33:30|46849.4|46809.4|46849.4|46809.4|46850.3|46810.3|46844.4|46804.4|12
1646649220000|2022-03-07 10:33:40|46848.5|46808.5|46848.5|46808.5|46848.5|46808.5|46848.5|46808.5|0
1646649230000|2022-03-07 10:33:50|46844.4|46804.4|46843.5|46803.5|46849.4|46809.4|46843.5|46803.5|0
1646649240000|2022-03-07 10:34:00|46847.6|46807.6|46844.4|46804.4|46849.4|46809.4|46844.4|46804.4|0
1646649250000|2022-03-07 10:34:10|46845.3|46805.3|46845.3|46805.3|46845.3|46805.3|46845.3|46805.3|0
1646649260000|2022-03-07 10:34:20|46849.4|46809.4|46849.4|46809.4|46849.4|46809.4|46849.4|46809.4|0
1646649270000|2022-03-07 10:34:30|46854.4|46814.4|46859.4|46819.4|46859.4|46819.4|46854.4|46814.4|0
1646649280000|2022-03-07 10:34:40|46863.5|46823.5|46864.4|46824.4|46864.4|46824.4|46845.3|46805.3|6
1646649290000|2022-03-07 10:34:50|46860.2|46820.2|46859.4|46819.4|46860.2|46820.2|46859.4|46819.4|0
1646649300000|2022-03-07 10:35:00|46864.4|46824.4|46868.5|46828.5|46868.5|46828.5|46864.4|46824.4|1
1646649310000|2022-03-07 10:35:10|46869.4|46829.4|46869.4|46829.4|46874.4|46834.4|46869.4|46829.4|2
1646649330000|2022-03-07 10:35:30|46874.4|46834.4|46874.4|46834.4|46874.4|46834.4|46874.4|46834.4|13
1646649350000|2022-03-07 10:35:50|46870.2|46830.2|46869.4|46829.4|46870.2|46830.2|46869.4|46829.4|3
1646649360000|2022-03-07 10:36:00|46874.4|46834.4|46874.4|46834.4|46874.4|46834.4|46874.4|46834.4|1
1646649370000|2022-03-07 10:36:10|46869.4|46829.4|46873.5|46833.5|46873.5|46833.5|46869.4|46829.4|0
1646649380000|2022-03-07 10:36:20|46874.4|46834.4|46874.4|46834.4|46874.4|46834.4|46874.4|46834.4|1
1646649390000|2022-03-07 10:36:30|||||||||2
1646649400000|2022-03-07 10:36:40|46899.4|46859.4|46894.4|46854.4|46899.4|46859.4|46894.4|46854.4|4
1646649410000|2022-03-07 10:36:50|46899.4|46859.4|46900.2|46860.2|46900.2|46860.2|46899.4|46859.4|4
1646649420000|2022-03-07 10:37:00|46899.4|46859.4|46909.4|46869.4|46913.5|46873.5|46899.4|46859.4|1
1646649450000|2022-03-07 10:37:30|46913.5|46873.5|46913.5|46873.5|46913.5|46873.5|46913.5|46873.5|0
1646649460000|2022-03-07 10:37:40|46914.3|46874.3|46914.3|46874.3|46914.3|46874.3|46914.3|46874.3|0
1646649480000|2022-03-07 10:38:00|46915.2|46875.2|46919.3|46879.3|46919.3|46879.3|46915.2|46875.2|2
1646649490000|2022-03-07 10:38:10|46928.5|46888.5|46929.3|46889.3|46929.3|46889.3|46928.5|46888.5|0
1646649500000|2022-03-07 10:38:20|46951.7|46911.7|46948.5|46908.5|46953.5|46913.5|46947.6|46907.6|4
1646649510000|2022-03-07 10:38:30|46947.6|46907.6|46948.5|46908.5|46948.5|46908.5|46947.6|46907.6|0
1646649530000|2022-03-07 10:38:50|46938.5|46898.5|46933.5|46893.5|46938.5|46898.5|46932.6|46892.6|3
1646649540000|2022-03-07 10:39:00|46937.6|46897.6|46933.5|46893.5|46943.5|46903.5|46933.5|46893.5|1
1646649560000|2022-03-07 10:39:20|46929.3|46889.3|46928.5|46888.5|46929.3|46889.3|46928.5|46888.5|0
1646649570000|2022-03-07 10:39:30|46932.6|46892.6|46929.3|46889.3|46932.6|46892.6|46928.5|46888.5|8
1646649600000|2022-03-07 10:40:00|46928.5|46888.5|46923.5|46883.5|46928.5|46888.5|46923.5|46883.5|1
1646649610000|2022-03-07 10:40:10|46927.6|46887.6|46927.6|46887.6|46927.6|46887.6|46927.6|46887.6|4
1646649620000|2022-03-07 10:40:20|46928.5|46888.5|46927.6|46887.6|46931.7|46891.7|46927.6|46887.6|2
1646649630000|2022-03-07 10:40:30|46928.4|46888.4|46928.4|46888.4|46928.4|46888.4|46928.4|46888.4|0
1646649640000|2022-03-07 10:40:40|46927.6|46887.6|46927.6|46887.6|46927.6|46887.6|46927.6|46887.6|0
1646649650000|2022-03-07 10:40:50|46923.4|46883.4|46923.4|46883.4|46923.4|46883.4|46922.6|46882.6|6
1646649670000|2022-03-07 10:41:10|46927.6|46887.6|46927.6|46887.6|46927.6|46887.6|46927.6|46887.6|1
1646649680000|2022-03-07 10:41:20|46931.7|46891.7|46928.4|46888.4|46931.7|46891.7|46928.4|46888.4|3
1646649690000|2022-03-07 10:41:30|46927.6|46887.6|46927.6|46887.6|46927.6|46887.6|46927.6|46887.6|0
1646649700000|2022-03-07 10:41:40|46923.4|46883.4|46923.4|46883.4|46923.4|46883.4|46923.4|46883.4|3
1646649710000|2022-03-07 10:41:50|46925.2|46885.2|46925.2|46885.2|46925.2|46885.2|46925.2|46885.2|7
1646649720000|2022-03-07 10:42:00|46924.3|46884.3|46923.4|46883.4|46924.3|46884.3|46922.6|46882.6|19
1646649730000|2022-03-07 10:42:10|46933.4|46893.4|46927.6|46887.6|46933.4|46893.4|46927.6|46887.6|2
1646649740000|2022-03-07 10:42:20|46931.7|46891.7|46932.6|46892.6|46932.6|46892.6|46931.7|46891.7|0
1646649750000|2022-03-07 10:42:30|46928.4|46888.4|46928.4|46888.4|46928.4|46888.4|46924.3|46884.3|2
1646649760000|2022-03-07 10:42:40|46933.4|46893.4|46934.3|46894.3|46934.3|46894.3|46933.4|46893.4|0
1646649770000|2022-03-07 10:42:50|46947.6|46907.6|46947.6|46907.6|46947.6|46907.6|46947.6|46907.6|12
1646649780000|2022-03-07 10:43:00|46948.4|46908.4|46948.4|46908.4|46949.3|46909.3|46943.4|46903.4|0
1646649790000|2022-03-07 10:43:10|46952.6|46912.6|46952.6|46912.6|46952.6|46912.6|46952.6|46912.6|0
1646649800000|2022-03-07 10:43:20|46954.3|46914.3|46954.3|46914.3|46954.3|46914.3|46954.3|46914.3|0
1646649810000|2022-03-07 10:43:30|46949.3|46909.3|46951|46911|46951|46911|46944.3|46904.3|1
1646649820000|2022-03-07 10:43:40|46949.3|46909.3|46949.3|46909.3|46949.3|46909.3|46949.3|46909.3|0
1646649860000|2022-03-07 10:44:20|46957.5|46917.5|46964.3|46924.3|46964.3|46924.3|46957.5|46917.5|6
1646649880000|2022-03-07 10:44:40|46959.3|46919.3|46953.4|46913.4|46959.3|46919.3|46953.4|46913.4|13
1646649890000|2022-03-07 10:44:50|46949.3|46909.3|46949.3|46909.3|46949.3|46909.3|46949.3|46909.3|0
1646649900000|2022-03-07 10:45:00|46953.4|46913.4|46958.4|46918.4|46958.4|46918.4|46953.4|46913.4|1
1646649910000|2022-03-07 10:45:10|46963.4|46923.4|46965.1|46925.1|46965.1|46925.1|46963.4|46923.4|4
1646649920000|2022-03-07 10:45:20|46960.1|46920.1|46949.3|46909.3|46960.1|46920.1|46944.3|46904.3|4
1646649960000|2022-03-07 10:46:00|46950.1|46910.1|46950.1|46910.1|46950.1|46910.1|46950.1|46910.1|0
1646649970000|2022-03-07 10:46:10|46949.3|46909.3|46949.3|46909.3|46949.3|46909.3|46949.3|46909.3|0
1646650000000|2022-03-07 10:46:40|||||||||1
1646650040000|2022-03-07 10:47:20|46939.3|46899.3|46939.3|46899.3|46939.3|46899.3|46939.3|46899.3|1
1646650060000|2022-03-07 10:47:40|46939.2|46899.2|46939.2|46899.2|46939.2|46899.2|46939.2|46899.2|0
1646650070000|2022-03-07 10:47:50|46943.4|46903.4|46944.2|46904.2|46944.2|46904.2|46943.4|46903.4|0
1646650080000|2022-03-07 10:48:00|46939.2|46899.2|46949.2|46909.2|46949.2|46909.2|46939.2|46899.2|0
1646650150000|2022-03-07 10:49:10|46944.2|46904.2|46940.1|46900.1|46944.2|46904.2|46940.1|46900.1|0
1646650170000|2022-03-07 10:49:30|46944.2|46904.2|46949.2|46909.2|46949.2|46909.2|46944.2|46904.2|0
1646650180000|2022-03-07 10:49:40|46945.1|46905.1|46945.1|46905.1|46945.1|46905.1|46945.1|46905.1|0
1646650220000|2022-03-07 10:50:20|46949.2|46909.2|46949.2|46909.2|46949.2|46909.2|46949.2|46909.2|0
1646650300000|2022-03-07 10:51:40|46955.1|46915.1|46931|46891|46955.1|46915.1|46931|46891|7
1646650310000|2022-03-07 10:51:50|46929.2|46889.2|46911|46871|46931|46891|46911|46871|4
1646650320000|2022-03-07 10:52:00|46910.9|46870.9|46910.9|46870.9|46910.9|46870.9|46910.9|46870.9|0
1646650340000|2022-03-07 10:52:20|46890.9|46850.9|46870.9|46830.9|46896.8|46856.8|46870.9|46830.9|5
1646650350000|2022-03-07 10:52:30|46860.9|46820.9|46860.9|46820.9|46860.9|46820.9|46860.9|46820.9|0
1646650360000|2022-03-07 10:52:40|46861.8|46821.8|46861.8|46821.8|46861.8|46821.8|46861.8|46821.8|0
1646650370000|2022-03-07 10:52:50|46860.9|46820.9|46843.6|46803.6|46860.9|46820.9|46843.6|46803.6|10
1646650380000|2022-03-07 10:53:00|46842.7|46802.7|46842.7|46802.7|46842.7|46802.7|46842.7|46802.7|1
1646650400000|2022-03-07 10:53:20|46850.9|46810.9|46862.7|46822.7|46862.7|46822.7|46850.9|46810.9|2
1646650420000|2022-03-07 10:53:40|46866.8|46826.8|46872.7|46832.7|46872.7|46832.7|46866.8|46826.8|0
1646650430000|2022-03-07 10:53:50|46867.7|46827.7|46872.7|46832.7|46872.7|46832.7|46867.7|46827.7|0
1646650440000|2022-03-07 10:54:00|46867.7|46827.7|46886.8|46846.8|46886.8|46846.8|46867.7|46827.7|2
1646650450000|2022-03-07 10:54:10|46882.7|46842.7|46882.7|46842.7|46882.7|46842.7|46882.7|46842.7|0
1646650460000|2022-03-07 10:54:20|46877.7|46837.7|46873.5|46833.5|46877.7|46837.7|46872.7|46832.7|1
1646650470000|2022-03-07 10:54:30|46872.7|46832.7|46878.5|46838.5|46878.5|46838.5|46872.7|46832.7|0
1646650480000|2022-03-07 10:54:40|46882.7|46842.7|46892.7|46852.7|46892.7|46852.7|46882.7|46842.7|0
1646650490000|2022-03-07 10:54:50|46875.3|46835.3|46876.8|46836.8|46876.8|46836.8|46872.7|46832.7|3
1646650500000|2022-03-07 10:55:00|46877.7|46837.7|46877.7|46837.7|46877.7|46837.7|46877.7|46837.7|0
1646650510000|2022-03-07 10:55:10|46876.8|46836.8|46877.7|46837.7|46877.7|46837.7|46876.8|46836.8|0
1646650540000|2022-03-07 10:55:40|46872.7|46832.7|46872.7|46832.7|46872.7|46832.7|46872.7|46832.7|0
1646650550000|2022-03-07 10:55:50|46876.8|46836.8|46877.7|46837.7|46877.7|46837.7|46876.8|46836.8|0
1646650560000|2022-03-07 10:56:00|46882.7|46842.7|46888.5|46848.5|46888.5|46848.5|46882.7|46842.7|2
1646650570000|2022-03-07 10:56:10|46892.7|46852.7|46848.5|46808.5|46892.7|46852.7|46848.5|46808.5|4
1646650580000|2022-03-07 10:56:20|46852.7|46812.7|46857.7|46817.7|46857.7|46817.7|46852.7|46812.7|0
1646650590000|2022-03-07 10:56:30|46857.6|46817.6|46847.6|46807.6|46857.6|46817.6|46847.6|46807.6|2
1646650600000|2022-03-07 10:56:40|46848.5|46808.5|46848.5|46808.5|46848.5|46808.5|46848.5|46808.5|0
1646650630000|2022-03-07 10:57:10|46838.5|46798.5|46814.4|46774.4|46838.5|46798.5|46814.4|46774.4|20
1646650640000|2022-03-07 10:57:20|46804.4|46764.4|46804.4|46764.4|46804.4|46764.4|46804.4|46764.4|1
1646650650000|2022-03-07 10:57:30|46800.3|46760.3|46810.3|46770.3|46810.3|46770.3|46800.3|46760.3|1
1646650660000|2022-03-07 10:57:40|46792.9|46752.9|46801.1|46761.1|46801.1|46761.1|46792.9|46752.9|8
1646650670000|2022-03-07 10:57:50|46797|46757|46801.1|46761.1|46801.1|46761.1|46797|46757|0
1646650680000|2022-03-07 10:58:00|46797|46757|46785.2|46745.2|46797|46757|46785.2|46745.2|2
1646650690000|2022-03-07 10:58:10|46790.2|46750.2|46790.2|46750.2|46790.2|46750.2|46790.2|46750.2|0
1646650700000|2022-03-07 10:58:20|46796.1|46756.1|46800.2|46760.2|46800.2|46760.2|46796.1|46756.1|0
1646650710000|2022-03-07 10:58:30|46804.4|46764.4|46815.2|46775.2|46815.2|46775.2|46804.4|46764.4|0
1646650720000|2022-03-07 10:58:40|46811.1|46771.1|46811.1|46771.1|46811.1|46771.1|46806.1|46766.1|0
1646650730000|2022-03-07 10:58:50|46816.1|46776.1|46816.1|46776.1|46816.1|46776.1|46816.1|46776.1|0
1646650740000|2022-03-07 10:59:00|46801.1|46761.1|46781.1|46741.1|46801.1|46761.1|46772.9|46732.9|3
1646650770000|2022-03-07 10:59:30|46712|46672|46713.7|46673.7|46718.7|46678.7|46712|46672|3
1646650780000|2022-03-07 10:59:40|46717.9|46677.9|46713.7|46673.7|46717.9|46677.9|46713.7|46673.7|0
1646650790000|2022-03-07 10:59:50|46718.7|46678.7|46707.8|46667.8|46722.8|46682.8|46707.8|46667.8|1
1646650800000|2022-03-07 11:00:00|46712|46672|46692.8|46652.8|46712|46672|46677|46637|4
1646650810000|2022-03-07 11:00:10|46688.7|46648.7|46682.8|46642.8|46688.7|46648.7|46682|46642|2
1646650820000|2022-03-07 11:00:20|46682|46642|46692.8|46652.8|46692.8|46652.8|46682|46642|0
1646650840000|2022-03-07 11:00:40|46697|46657|46697|46657|46697|46657|46697|46657|0
1646650860000|2022-03-07 11:01:00|46701.1|46661.1|46701.1|46661.1|46701.1|46661.1|46701.1|46661.1|1
1646650870000|2022-03-07 11:01:10|46702|46662|46697|46657|46702|46662|46697|46657|0
1646650890000|2022-03-07 11:01:30|46698.7|46658.7|46750.2|46710.2|46750.2|46710.2|46698.7|46658.7|6
1646650900000|2022-03-07 11:01:40|46746.1|46706.1|46770.2|46730.2|46770.2|46730.2|46746.1|46706.1|4
1646650910000|2022-03-07 11:01:50|46765.2|46725.2|46746.1|46706.1|46765.2|46725.2|46746.1|46706.1|3
1646650920000|2022-03-07 11:02:00|46759.3|46719.3|46769.3|46729.3|46775.2|46735.2|46759.3|46719.3|3
1646650930000|2022-03-07 11:02:10|46765.2|46725.2|46760.2|46720.2|46765.2|46725.2|46760.2|46720.2|0
1646650950000|2022-03-07 11:02:30|46761.1|46721.1|46761.1|46721.1|46761.1|46721.1|46761.1|46721.1|0
1646650960000|2022-03-07 11:02:40|46760.2|46720.2|46760.2|46720.2|46760.2|46720.2|46760.2|46720.2|0
1646650970000|2022-03-07 11:02:50|46761.1|46721.1|46761.1|46721.1|46765.2|46725.2|46761.1|46721.1|1
1646651000000|2022-03-07 11:03:20|46760.2|46720.2|46745.2|46705.2|46760.2|46720.2|46745.2|46705.2|0
1646651010000|2022-03-07 11:03:30|46755.2|46715.2|46749.3|46709.3|46755.2|46715.2|46749.3|46709.3|1
1646651020000|2022-03-07 11:03:40|46765.2|46725.2|46765.2|46725.2|46765.2|46725.2|46765.2|46725.2|1
1646651030000|2022-03-07 11:03:50|46761.1|46721.1|46761.1|46721.1|46761.1|46721.1|46761.1|46721.1|0
1646651040000|2022-03-07 11:04:00|46760.2|46720.2|46755.2|46715.2|46760.2|46720.2|46755.2|46715.2|0
1646651050000|2022-03-07 11:04:10|46749.3|46709.3|46741.1|46701.1|46749.3|46709.3|46741.1|46701.1|0
1646651060000|2022-03-07 11:04:20|46732.8|46692.8|46745.2|46705.2|46745.2|46705.2|46732.8|46692.8|1
1646651080000|2022-03-07 11:04:40|46833.4|46793.4|46828.4|46788.4|46833.4|46793.4|46828.4|46788.4|6
1646651090000|2022-03-07 11:04:50|46829.3|46789.3|46834.3|46794.3|46834.3|46794.3|46829.3|46789.3|0
1646651100000|2022-03-07 11:05:00|46820.2|46780.2|46829.3|46789.3|46838.4|46798.4|46820.2|46780.2|5
1646651110000|2022-03-07 11:05:10|46833.4|46793.4|46838.4|46798.4|46838.4|46798.4|46833.4|46793.4|2
1646651120000|2022-03-07 11:05:20|46843.4|46803.4|46853.4|46813.4|46863.4|46823.4|46843.4|46803.4|2
1646651130000|2022-03-07 11:05:30|46858.4|46818.4|46862.6|46822.6|46862.6|46822.6|46858.4|46818.4|0
1646651140000|2022-03-07 11:05:40|46863.4|46823.4|46862.6|46822.6|46863.4|46823.4|46862.6|46822.6|0
1646651150000|2022-03-07 11:05:50|46882.6|46842.6|46867.6|46827.6|46882.6|46842.6|46867.6|46827.6|8
1646651160000|2022-03-07 11:06:00|46872.6|46832.6|46868.4|46828.4|46872.6|46832.6|46868.4|46828.4|1
1646651170000|2022-03-07 11:06:10|46873.4|46833.4|46883.4|46843.4|46888.4|46848.4|46873.4|46833.4|5
1646651180000|2022-03-07 11:06:20|46886.7|46846.7|46892.6|46852.6|46892.6|46852.6|46886.7|46846.7|0
1646651190000|2022-03-07 11:06:30|46892.5|46852.5|46892.5|46852.5|46893.4|46853.4|46892.5|46852.5|0
1646651200000|2022-03-07 11:06:40|46897.5|46857.5|46892.5|46852.5|46897.5|46857.5|46882.5|46842.5|7
1646651210000|2022-03-07 11:06:50|46897.5|46857.5|46897.5|46857.5|46897.5|46857.5|46897.5|46857.5|0
1646651220000|2022-03-07 11:07:00|46902.5|46862.5|46928.4|46888.4|46928.4|46888.4|46902.5|46862.5|2
1646651230000|2022-03-07 11:07:10|46920.2|46880.2|46919.3|46879.3|46920.2|46880.2|46919.3|46879.3|4
1646651240000|2022-03-07 11:07:20|46923.4|46883.4|46928.4|46888.4|46928.4|46888.4|46923.4|46883.4|0
1646651250000|2022-03-07 11:07:30|46929.3|46889.3|46896|46856|46933.4|46893.4|46896|46856|4
1646651260000|2022-03-07 11:07:40|46889.3|46849.3|46863.4|46823.4|46889.3|46849.3|46863.4|46823.4|3
1646651270000|2022-03-07 11:07:50|46868.4|46828.4|46864.3|46824.3|46868.4|46828.4|46864.3|46824.3|0
1646651280000|2022-03-07 11:08:00|46859.3|46819.3|46864.3|46824.3|46864.3|46824.3|46859.3|46819.3|3
1646651290000|2022-03-07 11:08:10|46865.2|46825.2|46865.2|46825.2|46865.2|46825.2|46865.2|46825.2|0
1646651310000|2022-03-07 11:08:30|46865.1|46825.1|46870.1|46830.1|46871|46831|46860.1|46820.1|3
1646651320000|2022-03-07 11:08:40|46871.9|46831.9|46845.1|46805.1|46871.9|46831.9|46836|46796|5
1646651330000|2022-03-07 11:08:50|46846|46806|46836|46796|46846|46806|46836|46796|0
1646651340000|2022-03-07 11:09:00|46835.1|46795.1|46830.1|46790.1|46835.1|46795.1|46830.1|46790.1|0
1646651350000|2022-03-07 11:09:10|46831|46791|46830.1|46790.1|46831|46791|46830.1|46790.1|0
1646651360000|2022-03-07 11:09:20|46826.6|46786.6|46826.6|46786.6|46826.6|46786.6|46826.6|46786.6|1
1646651370000|2022-03-07 11:09:30|46831|46791|46820.1|46780.1|46831|46791|46804.5|46764.5|2
1646651380000|2022-03-07 11:09:40|46824.3|46784.3|46829.3|46789.3|46829.3|46789.3|46824.3|46784.3|0
1646651390000|2022-03-07 11:09:50|46830.1|46790.1|46855.1|46815.1|46855.1|46815.1|46830.1|46790.1|4
1646651400000|2022-03-07 11:10:00|46860.1|46820.1|46850.1|46810.1|46860.1|46820.1|46849.3|46809.3|3
1646651410000|2022-03-07 11:10:10|46853.4|46813.4|46854.3|46814.3|46854.3|46814.3|46853.4|46813.4|0
1646651420000|2022-03-07 11:10:20|46858.4|46818.4|46845.1|46805.1|46859.3|46819.3|46845.1|46805.1|3
1646651430000|2022-03-07 11:10:30|46849.3|46809.3|46859.3|46819.3|46859.3|46819.3|46849.3|46809.3|1
1646651440000|2022-03-07 11:10:40|46860.1|46820.1|46849.3|46809.3|46860.1|46820.1|46849.3|46809.3|4
1646651450000|2022-03-07 11:10:50|46850.1|46810.1|46854.3|46814.3|46855.1|46815.1|46850.1|46810.1|0
1646651460000|2022-03-07 11:11:00|46855.1|46815.1|46843.4|46803.4|46870.1|46830.1|46843.4|46803.4|7
1646651470000|2022-03-07 11:11:10|46844.3|46804.3|46833.4|46793.4|46846.6|46806.6|46833.4|46793.4|2
1646651480000|2022-03-07 11:11:20|46837.5|46797.5|46848.4|46808.4|46848.4|46808.4|46837.5|46797.5|1
1646651500000|2022-03-07 11:11:40|46854.2|46814.2|46858.4|46818.4|46859.2|46819.2|46853.4|46813.4|12
1646651510000|2022-03-07 11:11:50|46860.1|46820.1|46853.4|46813.4|46860.1|46820.1|46853.4|46813.4|1
1646651520000|2022-03-07 11:12:00|46848.4|46808.4|46840.1|46800.1|46848.4|46808.4|46840.1|46800.1|5
1646651530000|2022-03-07 11:12:10|46839.2|46799.2|46839.2|46799.2|46839.2|46799.2|46839.2|46799.2|0
1646651540000|2022-03-07 11:12:20|46831|46791|46830.1|46790.1|46831|46791|46830.1|46790.1|3
1646651550000|2022-03-07 11:12:30|46829.2|46789.2|46816.9|46776.9|46829.2|46789.2|46812.7|46772.7|6
1646651580000|2022-03-07 11:13:00|46826.9|46786.9|46826.9|46786.9|46826.9|46786.9|46826.9|46786.9|1
1646651590000|2022-03-07 11:13:10|46826.8|46786.8|46826.8|46786.8|46826.8|46786.8|46826.8|46786.8|0
1646651600000|2022-03-07 11:13:20|46826|46786|46821|46781|46826|46786|46821|46781|0
1646651620000|2022-03-07 11:13:40|46826.8|46786.8|46821.8|46781.8|46826.8|46786.8|46821.8|46781.8|1
1646651640000|2022-03-07 11:14:00|46826.8|46786.8|46826.8|46786.8|46826.8|46786.8|46826.8|46786.8|0
1646651660000|2022-03-07 11:14:20|46846|46806|46846|46806|46846|46806|46846|46806|2
1646651670000|2022-03-07 11:14:30|46865.1|46825.1|46856|46816|46866|46826|46856|46816|1
1646651690000|2022-03-07 11:14:50|46860.1|46820.1|46860.1|46820.1|46860.1|46820.1|46860.1|46820.1|0
1646651720000|2022-03-07 11:15:20|46845.1|46805.1|46884.2|46844.2|46890.1|46850.1|46840.1|46800.1|7
1646651730000|2022-03-07 11:15:30|46883.3|46843.3|46884.2|46844.2|46884.2|46844.2|46883.3|46843.3|0
1646651740000|2022-03-07 11:15:40|46892.5|46852.5|46893.3|46853.3|46894.2|46854.2|46889.2|46849.2|1
1646651750000|2022-03-07 11:15:50|46899.2|46859.2|46916.6|46876.6|46916.6|46876.6|46899.2|46859.2|3
1646651780000|2022-03-07 11:16:20|46921.6|46881.6|46921.6|46881.6|46921.6|46881.6|46921.6|46881.6|0
1646651790000|2022-03-07 11:16:30|46922.5|46882.5|46921.6|46881.6|46932.5|46892.5|46921.6|46881.6|0
1646651800000|2022-03-07 11:16:40|46931.6|46891.6|46941.6|46901.6|46941.6|46901.6|46931.6|46891.6|1
1646651820000|2022-03-07 11:17:00|46945.7|46905.7|46937.4|46897.4|46947.4|46907.4|46937.4|46897.4|2
1646651830000|2022-03-07 11:17:10|46936.6|46896.6|46931.6|46891.6|46937.4|46897.4|46931.6|46891.6|17
1646651850000|2022-03-07 11:17:30|46918.3|46878.3|46918.3|46878.3|46918.3|46878.3|46918.3|46878.3|0
1646651860000|2022-03-07 11:17:40|46917.4|46877.4|46917.4|46877.4|46917.4|46877.4|46917.4|46877.4|0
1646651870000|2022-03-07 11:17:50|46931.6|46891.6|46917.4|46877.4|46931.6|46891.6|46917.4|46877.4|3
1646651880000|2022-03-07 11:18:00|46907.4|46867.4|46907.4|46867.4|46907.4|46867.4|46907.4|46867.4|5
1646651890000|2022-03-07 11:18:10|46906.6|46866.6|46906.6|46866.6|46906.6|46866.6|46906.6|46866.6|1
1646651900000|2022-03-07 11:18:20|46910.7|46870.7|46911.6|46871.6|46911.6|46871.6|46910.7|46870.7|0
1646651920000|2022-03-07 11:18:40|46910.7|46870.7|46916.6|46876.6|46916.6|46876.6|46909.8|46869.8|0
1646651930000|2022-03-07 11:18:50|46915.7|46875.7|46911.6|46871.6|46915.7|46875.7|46911.6|46871.6|0
1646651950000|2022-03-07 11:19:10|46910.7|46870.7|46910.7|46870.7|46910.7|46870.7|46910.7|46870.7|0
1646652000000|2022-03-07 11:20:00|46911.5|46871.5|46910.7|46870.7|46911.5|46871.5|46910.7|46870.7|5
1646652010000|2022-03-07 11:20:10|46909.8|46869.8|46909.8|46869.8|46910.7|46870.7|46909.8|46869.8|5
1646652020000|2022-03-07 11:20:20|46910.7|46870.7|46910.7|46870.7|46910.7|46870.7|46910.7|46870.7|0
1646652030000|2022-03-07 11:20:30|46909.8|46869.8|46909.8|46869.8|46909.8|46869.8|46909.8|46869.8|0
1646652050000|2022-03-07 11:20:50|46904.8|46864.8|46904.8|46864.8|46904.8|46864.8|46904.8|46864.8|5
1646652060000|2022-03-07 11:21:00|46903.9|46863.9|46861.5|46821.5|46903.9|46863.9|46861.5|46821.5|10
1646652070000|2022-03-07 11:21:10|46857.4|46817.4|46861.5|46821.5|46861.5|46821.5|46857.4|46817.4|0
1646652100000|2022-03-07 11:21:40|46856.5|46816.5|46857.4|46817.4|46857.4|46817.4|46856.5|46816.5|0
1646652110000|2022-03-07 11:21:50|46861.5|46821.5|46856.5|46816.5|46861.5|46821.5|46856.5|46816.5|0
1646652120000|2022-03-07 11:22:00|46852.4|46812.4|46852.4|46812.4|46852.4|46812.4|46852.4|46812.4|0
1646652130000|2022-03-07 11:22:10|46882.4|46842.4|46871.5|46831.5|46882.4|46842.4|46871.5|46831.5|2
1646652140000|2022-03-07 11:22:20|46876.5|46836.5|46903.9|46863.9|46903.9|46863.9|46876.5|46836.5|6
1646652150000|2022-03-07 11:22:30|46905.6|46865.6|46905.6|46865.6|46905.6|46865.6|46900.6|46860.6|2
1646652160000|2022-03-07 11:22:40|46911.5|46871.5|46911.5|46871.5|46911.5|46871.5|46911.5|46871.5|5
1646652170000|2022-03-07 11:22:50|46910.6|46870.6|46910.6|46870.6|46910.6|46870.6|46910.6|46870.6|0
1646652180000|2022-03-07 11:23:00|46914.8|46874.8|46916.5|46876.5|46916.5|46876.5|46914.8|46874.8|0
1646652200000|2022-03-07 11:23:20|46915.6|46875.6|46915.6|46875.6|46915.6|46875.6|46915.6|46875.6|8
1646652210000|2022-03-07 11:23:30|46916.5|46876.5|46915.6|46875.6|46916.5|46876.5|46915.6|46875.6|2
1646652220000|2022-03-07 11:23:40|46916.5|46876.5|46916.5|46876.5|46916.5|46876.5|46916.5|46876.5|0
1646652230000|2022-03-07 11:23:50|46915.6|46875.6|46915.6|46875.6|46915.6|46875.6|46915.6|46875.6|4
1646652250000|2022-03-07 11:24:10|46916.5|46876.5|46916.5|46876.5|46916.5|46876.5|46915.6|46875.6|0
1646652260000|2022-03-07 11:24:20|46915.6|46875.6|46931.5|46891.5|46931.5|46891.5|46915.6|46875.6|1
1646652270000|2022-03-07 11:24:30|46935.6|46895.6|46936.5|46896.5|46936.5|46896.5|46935.6|46895.6|4
1646652280000|2022-03-07 11:24:40|46932.4|46892.4|46932.4|46892.4|46932.4|46892.4|46932.4|46892.4|0
1646652290000|2022-03-07 11:24:50|46935.6|46895.6|46935.6|46895.6|46935.6|46895.6|46935.6|46895.6|0
1646652300000|2022-03-07 11:25:00|46934.7|46894.7|46935.6|46895.6|46935.6|46895.6|46931.5|46891.5|12
1646652310000|2022-03-07 11:25:10|||||||||1
1646652320000|2022-03-07 11:25:20|46929.7|46889.7|46925.6|46885.6|46929.7|46889.7|46925.6|46885.6|0
1646652330000|2022-03-07 11:25:30|46919.7|46879.7|46928.9|46888.9|46928.9|46888.9|46919.7|46879.7|13
1646652340000|2022-03-07 11:25:40|46930.6|46890.6|46930.6|46890.6|46930.6|46890.6|46930.6|46890.6|0
1646652370000|2022-03-07 11:26:10|46928.9|46888.9|46928.9|46888.9|46928.9|46888.9|46924.7|46884.7|1
1646652410000|2022-03-07 11:26:50|46929.7|46889.7|46929.7|46889.7|46929.7|46889.7|46929.7|46889.7|0
1646652440000|2022-03-07 11:27:20|46958.9|46918.9|46958.9|46918.9|46958.9|46918.9|46958.9|46918.9|1
1646652460000|2022-03-07 11:27:40|46963|46923|46960.6|46920.6|46965.6|46925.6|46960.6|46920.6|1
1646652470000|2022-03-07 11:27:50|46958.8|46918.8|46959.7|46919.7|46964.7|46924.7|46958.8|46918.8|0
1646652480000|2022-03-07 11:28:00|46960.6|46920.6|46959.7|46919.7|46964.7|46924.7|46959.7|46919.7|1
1646652490000|2022-03-07 11:28:10|46955.6|46915.6|46955.6|46915.6|46956.5|46916.5|46955.6|46915.6|0
1646652500000|2022-03-07 11:28:20|46954.7|46914.7|46959.7|46919.7|46959.7|46919.7|46954.7|46914.7|2
1646652520000|2022-03-07 11:28:40|46960.6|46920.6|46960.6|46920.6|46960.6|46920.6|46960.6|46920.6|0
1646652540000|2022-03-07 11:29:00|46963.8|46923.8|46959.7|46919.7|46963.8|46923.8|46959.7|46919.7|1
1646652550000|2022-03-07 11:29:10|46960.6|46920.6|46952.3|46912.3|46960.6|46920.6|46952.3|46912.3|1
1646652560000|2022-03-07 11:29:20|46946.5|46906.5|46944.7|46904.7|46946.5|46906.5|46938.2|46898.2|1
1646652570000|2022-03-07 11:29:30|46945.6|46905.6|46940.6|46900.6|46945.6|46905.6|46936.5|46896.5|1
1646652580000|2022-03-07 11:29:40|46943.2|46903.2|46952.3|46912.3|46952.3|46912.3|46943.2|46903.2|1
1646652600000|2022-03-07 11:30:00|||||||||1
1646652610000|2022-03-07 11:30:10|46955.6|46915.6|46963.8|46923.8|46963.8|46923.8|46933.8|46893.8|5
1646652620000|2022-03-07 11:30:20|46964.7|46924.7|46964.7|46924.7|46964.7|46924.7|46964.7|46924.7|1
1646652630000|2022-03-07 11:30:30|46960.6|46920.6|46960.6|46920.6|46960.6|46920.6|46960.6|46920.6|0
1646652640000|2022-03-07 11:30:40|46959.7|46919.7|46958.8|46918.8|46959.7|46919.7|46958.8|46918.8|0
1646652660000|2022-03-07 11:31:00|46960.6|46920.6|46964.7|46924.7|46964.7|46924.7|46960.6|46920.6|0
1646652670000|2022-03-07 11:31:10|46960.6|46920.6|46958.8|46918.8|46964.7|46924.7|46958.8|46918.8|1
1646652680000|2022-03-07 11:31:20|46957.9|46917.9|46917.1|46877.1|46957.9|46917.9|46917.1|46877.1|1
1646652690000|2022-03-07 11:31:30|46927.1|46887.1|46927.1|46887.1|46927.1|46887.1|46927.1|46887.1|0
1646652700000|2022-03-07 11:31:40|46922.1|46882.1|46922.1|46882.1|46922.1|46882.1|46922.1|46882.1|2
1646652710000|2022-03-07 11:31:50|46922.9|46882.9|46922.1|46882.1|46922.9|46882.9|46922.1|46882.1|0
1646652720000|2022-03-07 11:32:00|46917.1|46877.1|46917.1|46877.1|46917.1|46877.1|46917.1|46877.1|0
1646652730000|2022-03-07 11:32:10|46887.9|46847.9|46887.9|46847.9|46887.9|46847.9|46887.9|46847.9|2
1646652740000|2022-03-07 11:32:20|46888.8|46848.8|46888.8|46848.8|46893.8|46853.8|46888.8|46848.8|1
1646652750000|2022-03-07 11:32:30|46884.7|46844.7|46885.5|46845.5|46885.5|46845.5|46884.7|46844.7|0
1646652760000|2022-03-07 11:32:40|46884.7|46844.7|46880.5|46840.5|46884.7|46844.7|46880.5|46840.5|0
1646652770000|2022-03-07 11:32:50|46885.5|46845.5|46893.8|46853.8|46894.7|46854.7|46885.5|46845.5|0
1646652790000|2022-03-07 11:33:10|46889.7|46849.7|46868.8|46828.8|46889.7|46849.7|46868.8|46828.8|2
1646652800000|2022-03-07 11:33:20|46872.9|46832.9|46868.8|46828.8|46872.9|46832.9|46868.8|46828.8|0
1646652810000|2022-03-07 11:33:30|46867.9|46827.9|46851.4|46811.4|46878.8|46838.8|46851.4|46811.4|5
1646652820000|2022-03-07 11:33:40|46860.5|46820.5|46860.5|46820.5|46860.5|46820.5|46860.5|46820.5|1
1646652830000|2022-03-07 11:33:50|46859.7|46819.7|46860.5|46820.5|46860.5|46820.5|46859.7|46819.7|61
1646652870000|2022-03-07 11:34:30|46859.7|46819.7|46859.7|46819.7|46859.7|46819.7|46859.7|46819.7|0
1646652880000|2022-03-07 11:34:40|46855.5|46815.5|46810.5|46770.5|46855.5|46815.5|46809.7|46769.7|3
1646652900000|2022-03-07 11:35:00|46804.6|46764.6|46789.6|46749.6|46804.6|46764.6|46789.6|46749.6|1
1646652910000|2022-03-07 11:35:10|46779.6|46739.6|46798.8|46758.8|46798.8|46758.8|46779.6|46739.6|15
1646652920000|2022-03-07 11:35:20|46799.6|46759.6|46809.6|46769.6|46809.6|46769.6|46799.6|46759.6|1
1646652930000|2022-03-07 11:35:30|46805.5|46765.5|46809.6|46769.6|46809.6|46769.6|46805.5|46765.5|0
1646652940000|2022-03-07 11:35:40|46829.6|46789.6|46829.6|46789.6|46829.6|46789.6|46829.6|46789.6|1
1646652950000|2022-03-07 11:35:50|46833.8|46793.8|46829.6|46789.6|46833.8|46793.8|46829.6|46789.6|1
1646652960000|2022-03-07 11:36:00|||||||||1
1646652970000|2022-03-07 11:36:10|46820.5|46780.5|46818.8|46778.8|46820.5|46780.5|46818.8|46778.8|1
1646652990000|2022-03-07 11:36:30|46819.6|46779.6|46814.6|46774.6|46819.6|46779.6|46814.6|46774.6|4
1646653000000|2022-03-07 11:36:40|46809.6|46769.6|46809.6|46769.6|46809.6|46769.6|46809.6|46769.6|0
1646653040000|2022-03-07 11:37:20|46820.5|46780.5|46828.8|46788.8|46828.8|46788.8|46820.5|46780.5|1
1646653050000|2022-03-07 11:37:30|46829.6|46789.6|46829.6|46789.6|46829.6|46789.6|46829.6|46789.6|0
1646653070000|2022-03-07 11:37:50|46828.7|46788.7|46818.7|46778.7|46828.7|46788.7|46818.7|46778.7|1
1646653140000|2022-03-07 11:39:00|46828.7|46788.7|46828.7|46788.7|46828.7|46788.7|46828.7|46788.7|0
1646653160000|2022-03-07 11:39:20|46827.9|46787.9|46813.7|46773.7|46827.9|46787.9|46813.7|46773.7|2
1646653190000|2022-03-07 11:39:50|46817.9|46777.9|46818.7|46778.7|46818.7|46778.7|46817.9|46777.9|0
1646653240000|2022-03-07 11:40:40|46828.7|46788.7|46832.8|46792.8|46832.8|46792.8|46828.7|46788.7|1
1646653260000|2022-03-07 11:41:00|46843.7|46803.7|46843.7|46803.7|46843.7|46803.7|46843.7|46803.7|0
1646653280000|2022-03-07 11:41:20|46852.8|46812.8|46852.8|46812.8|46852.8|46812.8|46852.8|46812.8|2
1646653310000|2022-03-07 11:41:50|46848.7|46808.7|46824.6|46784.6|46848.7|46808.7|46824.6|46784.6|10
1646653320000|2022-03-07 11:42:00|46818.7|46778.7|46808.7|46768.7|46818.7|46778.7|46808.7|46768.7|0
1646653330000|2022-03-07 11:42:10|46809.6|46769.6|46809.6|46769.6|46809.6|46769.6|46809.6|46769.6|1
1646653340000|2022-03-07 11:42:20|46805.5|46765.5|46790.5|46750.5|46805.5|46765.5|46790.5|46750.5|1
1646653350000|2022-03-07 11:42:30|46790.4|46750.4|46800.4|46760.4|46800.4|46760.4|46790.4|46750.4|0
1646653380000|2022-03-07 11:43:00|46804.6|46764.6|46804.6|46764.6|46804.6|46764.6|46804.6|46764.6|0
1646653400000|2022-03-07 11:43:20|46799.6|46759.6|46799.6|46759.6|46799.6|46759.6|46799.6|46759.6|0
1646653440000|2022-03-07 11:44:00|46800.4|46760.4|46819.6|46779.6|46819.6|46779.6|46800.4|46760.4|1
1646653450000|2022-03-07 11:44:10|46815.4|46775.4|46810.4|46770.4|46815.4|46775.4|46810.4|46770.4|0
1646653460000|2022-03-07 11:44:20|46804.6|46764.6|46799.6|46759.6|46804.6|46764.6|46799.6|46759.6|1
1646653490000|2022-03-07 11:44:50|46807.8|46767.8|46809.6|46769.6|46809.6|46769.6|46807.8|46767.8|2
1646653500000|2022-03-07 11:45:00|46809.5|46769.5|46799.5|46759.5|46809.5|46769.5|46798.7|46758.7|2
1646653510000|2022-03-07 11:45:10|46790.4|46750.4|46789.5|46749.5|46790.4|46750.4|46786.3|46746.3|1
1646653530000|2022-03-07 11:45:30|46790.4|46750.4|46790.4|46750.4|46790.4|46750.4|46785.4|46745.4|4
1646653540000|2022-03-07 11:45:40|46805.4|46765.4|46779.5|46739.5|46805.4|46765.4|46779.5|46739.5|7
1646653560000|2022-03-07 11:46:00|46780.4|46740.4|46779.5|46739.5|46780.4|46740.4|46779.5|46739.5|0
1646653580000|2022-03-07 11:46:20|46780.4|46740.4|46786.3|46746.3|46790.4|46750.4|46779.5|46739.5|0
1646653590000|2022-03-07 11:46:30|46785.4|46745.4|46785.4|46745.4|46785.4|46745.4|46785.4|46745.4|0
1646653600000|2022-03-07 11:46:40|46776.3|46736.3|46788.7|46748.7|46788.7|46748.7|46775.4|46735.4|3
1646653610000|2022-03-07 11:46:50|46790.4|46750.4|46790.4|46750.4|46790.4|46750.4|46790.4|46750.4|0
1646653620000|2022-03-07 11:47:00|46780.4|46740.4|46780.4|46740.4|46780.4|46740.4|46780.4|46740.4|15
1646653630000|2022-03-07 11:47:10|46749.5|46709.5|46750.4|46710.4|46750.4|46710.4|46745.4|46705.4|10
1646653650000|2022-03-07 11:47:30|46746.3|46706.3|46739.5|46699.5|46746.3|46706.3|46735.4|46695.4|1
1646653660000|2022-03-07 11:47:40|46735.4|46695.4|46735.4|46695.4|46735.4|46695.4|46735.4|46695.4|0
1646653670000|2022-03-07 11:47:50|46726.3|46686.3|46699.5|46659.5|46726.3|46686.3|46699.5|46659.5|8
1646653680000|2022-03-07 11:48:00|46682.1|46642.1|46663|46623|46682.1|46642.1|46663|46623|13
1646653690000|2022-03-07 11:48:10|46662.1|46622.1|46662.1|46622.1|46662.1|46622.1|46662.1|46622.1|0
1646653700000|2022-03-07 11:48:20|46680.4|46640.4|46682.1|46642.1|46682.1|46642.1|46680.4|46640.4|3
1646653720000|2022-03-07 11:48:40|46712.1|46672.1|46711.3|46671.3|46712.1|46672.1|46710.4|46670.4|4
1646653730000|2022-03-07 11:48:50|46715.4|46675.4|46721.3|46681.3|46721.3|46681.3|46715.4|46675.4|0
1646653740000|2022-03-07 11:49:00|46717.1|46677.1|46722.1|46682.1|46722.1|46682.1|46717.1|46677.1|1
1646653750000|2022-03-07 11:49:10|46721.3|46681.3|46717.1|46677.1|46721.3|46681.3|46717.1|46677.1|1
1646653760000|2022-03-07 11:49:20|46712.1|46672.1|46712.1|46672.1|46712.1|46672.1|46711.3|46671.3|1
1646653770000|2022-03-07 11:49:30|46716.3|46676.3|46722.1|46682.1|46722.1|46682.1|46716.3|46676.3|2
1646653780000|2022-03-07 11:49:40|46717.1|46677.1|46722.1|46682.1|46722.1|46682.1|46717.1|46677.1|1
1646653790000|2022-03-07 11:49:50|46721.3|46681.3|46721.3|46681.3|46721.3|46681.3|46721.3|46681.3|3
1646653800000|2022-03-07 11:50:00|46722.1|46682.1|46721.2|46681.2|46726.2|46686.2|46721.2|46681.2|1
1646653810000|2022-03-07 11:50:10|46722.1|46682.1|46717.1|46677.1|46722.1|46682.1|46717.1|46677.1|0
1646653820000|2022-03-07 11:50:20|46721.2|46681.2|46722.1|46682.1|46722.1|46682.1|46721.2|46681.2|1
1646653840000|2022-03-07 11:50:40|46718|46678|46717.1|46677.1|46718|46678|46717.1|46677.1|11
1646653850000|2022-03-07 11:50:50|||||||||1
1646653860000|2022-03-07 11:51:00|46712.1|46672.1|46712.1|46672.1|46712.1|46672.1|46712.1|46672.1|2
1646653920000|2022-03-07 11:52:00|46722.1|46682.1|46722.1|46682.1|46722.1|46682.1|46722.1|46682.1|0
1646653930000|2022-03-07 11:52:10|46717.1|46677.1|46707.1|46667.1|46717.1|46677.1|46707.1|46667.1|3
1646653940000|2022-03-07 11:52:20|46702.1|46662.1|46702.1|46662.1|46702.1|46662.1|46702.1|46662.1|0
1646653950000|2022-03-07 11:52:30|46698|46658|46702.1|46662.1|46702.1|46662.1|46697.1|46657.1|0
1646653980000|2022-03-07 11:53:00|46698|46658|46672.1|46632.1|46698|46658|46672.1|46632.1|0
1646653990000|2022-03-07 11:53:10|46695.3|46655.3|46692.1|46652.1|46697.1|46657.1|46692.1|46652.1|5
1646654000000|2022-03-07 11:53:20|46688|46648|46722.1|46682.1|46722.1|46682.1|46687.1|46647.1|3
1646654010000|2022-03-07 11:53:30|46718|46678|46721.2|46681.2|46721.2|46681.2|46718|46678|0
1646654020000|2022-03-07 11:53:40|46722.1|46682.1|46722.1|46682.1|46722.1|46682.1|46721.2|46681.2|0
1646654050000|2022-03-07 11:54:10|46726.2|46686.2|46722.1|46682.1|46726.2|46686.2|46722.1|46682.1|1
1646654070000|2022-03-07 11:54:30|46717.1|46677.1|46702.1|46662.1|46717.1|46677.1|46702.1|46662.1|2
1646654080000|2022-03-07 11:54:40|46710.3|46670.3|46702.1|46662.1|46712.1|46672.1|46702.1|46662.1|13
1646654090000|2022-03-07 11:54:50|46703|46663|46703|46663|46712.1|46672.1|46702.1|46662.1|4
1646654100000|2022-03-07 11:55:00|46703.8|46663.8|46697.1|46657.1|46703.8|46663.8|46693.8|46653.8|0
1646654110000|2022-03-07 11:55:10|46702.1|46662.1|46712.1|46672.1|46712.1|46672.1|46702.1|46662.1|0
1646654130000|2022-03-07 11:55:30|46716.2|46676.2|46717.1|46677.1|46717.1|46677.1|46716.2|46676.2|0
1646654150000|2022-03-07 11:55:50|46712.9|46672.9|46712.9|46672.9|46712.9|46672.9|46712.9|46672.9|0
1646654160000|2022-03-07 11:56:00|46713.8|46673.8|46713.8|46673.8|46719.7|46679.7|46708.8|46668.8|0
1646654190000|2022-03-07 11:56:30|46708.8|46668.8|46713.8|46673.8|46713.8|46673.8|46708.8|46668.8|0
1646654230000|2022-03-07 11:57:10|46717.9|46677.9|46727.9|46687.9|46727.9|46687.9|46717.9|46677.9|1
1646654240000|2022-03-07 11:57:20|46723.8|46683.8|46723.8|46683.8|46723.8|46683.8|46723.8|46683.8|0
1646654280000|2022-03-07 11:58:00|46732.9|46692.9|46733.8|46693.8|46733.8|46693.8|46732.9|46692.9|0
1646654310000|2022-03-07 11:58:30|46732.9|46692.9|46733.8|46693.8|46733.8|46693.8|46732.9|46692.9|0
1646654330000|2022-03-07 11:58:50|46737.9|46697.9|46728.8|46688.8|46738.8|46698.8|46728.8|46688.8|1
1646654340000|2022-03-07 11:59:00|46733.8|46693.8|46723.8|46683.8|46733.8|46693.8|46719.7|46679.7|1
1646654390000|2022-03-07 11:59:50|46724.7|46684.7|46723.8|46683.8|46724.7|46684.7|46723.8|46683.8|2
1646654400000|2022-03-07 12:00:00|46728.8|46688.8|46732.9|46692.9|46732.9|46692.9|46723.8|46683.8|0
1646654420000|2022-03-07 12:00:20|46727|46687|46713.8|46673.8|46727|46687|46713.8|46673.8|1
1646654430000|2022-03-07 12:00:30|46723.8|46683.8|46723.8|46683.8|46723.8|46683.8|46723.8|46683.8|1
1646654440000|2022-03-07 12:00:40|46722.9|46682.9|46732.9|46692.9|46732.9|46692.9|46722.9|46682.9|0
1646654450000|2022-03-07 12:00:50|46737.9|46697.9|46732.9|46692.9|46746.1|46706.1|46732.9|46692.9|1
1646654460000|2022-03-07 12:01:00|||||||||1
1646654470000|2022-03-07 12:01:10|46717.9|46677.9|46717.9|46677.9|46717.9|46677.9|46717.9|46677.9|1
1646654480000|2022-03-07 12:01:20|46713.8|46673.8|46713.8|46673.8|46713.8|46673.8|46713.8|46673.8|0
1646654490000|2022-03-07 12:01:30|46723.8|46683.8|46723.8|46683.8|46723.8|46683.8|46723.8|46683.8|2
1646654500000|2022-03-07 12:01:40|46728.8|46688.8|46728.8|46688.8|46728.8|46688.8|46728.8|46688.8|1
1646654510000|2022-03-07 12:01:50|46732.9|46692.9|46732.9|46692.9|46732.9|46692.9|46732.9|46692.9|1
1646654520000|2022-03-07 12:02:00|46728.8|46688.8|46727.9|46687.9|46728.8|46688.8|46727.9|46687.9|0
1646654530000|2022-03-07 12:02:10|46736.1|46696.1|46737|46697|46737|46697|46736.1|46696.1|0
1646654540000|2022-03-07 12:02:20|46747|46707|46752|46712|46752|46712|46747|46707|3
1646654550000|2022-03-07 12:02:30|46747|46707|46737.9|46697.9|46747|46707|46737.9|46697.9|1
1646654560000|2022-03-07 12:02:40|46747|46707|46742|46702|46747|46707|46742|46702|6
1646654570000|2022-03-07 12:02:50|46747.9|46707.9|46752.9|46712.9|46757|46717|46747|46707|3
1646654590000|2022-03-07 12:03:10|46742.9|46702.9|46742.9|46702.9|46742.9|46702.9|46742.9|46702.9|0
1646654650000|2022-03-07 12:04:10|46743.7|46703.7|46747.9|46707.9|46747.9|46707.9|46743.7|46703.7|0
1646654660000|2022-03-07 12:04:20|46752.9|46712.9|46753.7|46713.7|46753.7|46713.7|46752.9|46712.9|0
1646654670000|2022-03-07 12:04:30|46758.7|46718.7|46762.9|46722.9|46762.9|46722.9|46758.7|46718.7|5
1646654700000|2022-03-07 12:05:00|||||||||1
1646654720000|2022-03-07 12:05:20|46762.8|46722.8|46762.8|46722.8|46762.8|46722.8|46762.8|46722.8|0
1646654730000|2022-03-07 12:05:30|46762|46722|46772|46732|46772|46732|46762|46722|1
1646654740000|2022-03-07 12:05:40|46776.1|46736.1|46780.2|46740.2|46781.1|46741.1|46776.1|46736.1|0
1646654750000|2022-03-07 12:05:50|46776.1|46736.1|46776.1|46736.1|46776.1|46736.1|46776.1|46736.1|1
1646654780000|2022-03-07 12:06:20|46771.1|46731.1|46771.1|46731.1|46771.1|46731.1|46771.1|46731.1|2
1646654790000|2022-03-07 12:06:30|||||||||1
1646654820000|2022-03-07 12:07:00|46772.8|46732.8|46772.8|46732.8|46772.8|46732.8|46772.8|46732.8|0
1646654830000|2022-03-07 12:07:10|46772|46732|46772.8|46732.8|46772.8|46732.8|46772|46732|1
1646654850000|2022-03-07 12:07:30|46772|46732|46772|46732|46772|46732|46772|46732|0
1646654870000|2022-03-07 12:07:50|46771.9|46731.9|46771.9|46731.9|46771.9|46731.9|46771.9|46731.9|0
1646654880000|2022-03-07 12:08:00|46771.1|46731.1|46741.1|46701.1|46771.1|46731.1|46736.1|46696.1|3
1646654890000|2022-03-07 12:08:10|46736.9|46696.9|46740.2|46700.2|46740.2|46700.2|46736.9|46696.9|5
1646654900000|2022-03-07 12:08:20|46741.1|46701.1|46736.9|46696.9|46741.1|46701.1|46736.9|46696.9|0
1646654910000|2022-03-07 12:08:30|46741.1|46701.1|46736.1|46696.1|46741.1|46701.1|46736.1|46696.1|8
1646654920000|2022-03-07 12:08:40|46749.3|46709.3|46750.2|46710.2|46750.2|46710.2|46749.3|46709.3|2
1646654930000|2022-03-07 12:08:50|46754.3|46714.3|46760.2|46720.2|46760.2|46720.2|46754.3|46714.3|0
1646654940000|2022-03-07 12:09:00|46759.3|46719.3|46758.4|46718.4|46759.3|46719.3|46749.3|46709.3|2
1646654950000|2022-03-07 12:09:10|46760.2|46720.2|46760.2|46720.2|46760.2|46720.2|46760.2|46720.2|0
1646654960000|2022-03-07 12:09:20|46759.3|46719.3|46759.3|46719.3|46759.3|46719.3|46759.3|46719.3|1
1646654970000|2022-03-07 12:09:30|46755.2|46715.2|46750.2|46710.2|46755.2|46715.2|46750.2|46710.2|0
1646654990000|2022-03-07 12:09:50|46749.3|46709.3|46749.3|46709.3|46749.3|46709.3|46749.3|46709.3|0
1646655000000|2022-03-07 12:10:00|46760.2|46720.2|46760.2|46720.2|46760.2|46720.2|46760.2|46720.2|1
1646655020000|2022-03-07 12:10:20|46761|46721|46771|46731|46771|46731|46761|46721|0
1646655030000|2022-03-07 12:10:30|46774.3|46734.3|46774.3|46734.3|46774.3|46734.3|46774.3|46734.3|0
1646655040000|2022-03-07 12:10:40|46780.2|46740.2|46781|46741|46781|46741|46780.2|46740.2|0
1646655050000|2022-03-07 12:10:50|46785.2|46745.2|46791|46751|46791|46751|46785.2|46745.2|0
1646655060000|2022-03-07 12:11:00|46790.2|46750.2|46775.2|46735.2|46790.2|46750.2|46775.2|46735.2|4
1646655070000|2022-03-07 12:11:10|46780.2|46740.2|46780.2|46740.2|46780.2|46740.2|46780.2|46740.2|2
1646655080000|2022-03-07 12:11:20|46770.2|46730.2|46770.2|46730.2|46770.2|46730.2|46770.2|46730.2|0
1646655090000|2022-03-07 12:11:30|46769.3|46729.3|46769.3|46729.3|46769.3|46729.3|46769.3|46729.3|0
1646655100000|2022-03-07 12:11:40|46783.4|46743.4|46790.2|46750.2|46790.2|46750.2|46783.4|46743.4|2
1646655110000|2022-03-07 12:11:50|46789.3|46749.3|46789.3|46749.3|46789.3|46749.3|46789.3|46749.3|0
1646655170000|2022-03-07 12:12:50|46794.3|46754.3|46798.4|46758.4|46802.5|46762.5|46794.3|46754.3|2
1646655180000|2022-03-07 12:13:00|46799.3|46759.3|46803.4|46763.4|46803.4|46763.4|46798.4|46758.4|1
1646655190000|2022-03-07 12:13:10|46798.4|46758.4|46807.5|46767.5|46807.5|46767.5|46798.4|46758.4|6
1646655200000|2022-03-07 12:13:20|46799.3|46759.3|46799.3|46759.3|46799.3|46759.3|46799.3|46759.3|1
1646655210000|2022-03-07 12:13:30|46798.4|46758.4|46798.4|46758.4|46798.4|46758.4|46798.4|46758.4|0
1646655230000|2022-03-07 12:13:50|46794.3|46754.3|46807.5|46767.5|46807.5|46767.5|46794.3|46754.3|0
1646655250000|2022-03-07 12:14:10|46795.1|46755.1|46784.3|46744.3|46795.1|46755.1|46784.3|46744.3|2
1646655260000|2022-03-07 12:14:20|46788.4|46748.4|46788.4|46748.4|46788.4|46748.4|46788.4|46748.4|0
1646655270000|2022-03-07 12:14:30|46792.5|46752.5|46793.4|46753.4|46793.4|46753.4|46792.5|46752.5|0
1646655310000|2022-03-07 12:15:10|46794.2|46754.2|46798.4|46758.4|46798.4|46758.4|46793.4|46753.4|0
1646655360000|2022-03-07 12:16:00|46802.5|46762.5|46798.4|46758.4|46803.4|46763.4|46798.4|46758.4|1
1646655370000|2022-03-07 12:16:10|46794.2|46754.2|46794.2|46754.2|46794.2|46754.2|46794.2|46754.2|0
1646655380000|2022-03-07 12:16:20|46790.1|46750.1|46790.1|46750.1|46790.1|46750.1|46790.1|46750.1|0
1646655390000|2022-03-07 12:16:30|46789.2|46749.2|46778.4|46738.4|46789.2|46749.2|46778.4|46738.4|1
1646655400000|2022-03-07 12:16:40|46774.2|46734.2|46774.2|46734.2|46774.2|46734.2|46774.2|46734.2|0
1646655410000|2022-03-07 12:16:50|46764.2|46724.2|46759.2|46719.2|46764.2|46724.2|46759.2|46719.2|2
1646655420000|2022-03-07 12:17:00|46758.4|46718.4|46763.4|46723.4|46763.4|46723.4|46758.4|46718.4|1
1646655430000|2022-03-07 12:17:10|46755.1|46715.1|46741|46701|46755.1|46715.1|46741|46701|2
1646655440000|2022-03-07 12:17:20|||||||||1
1646655450000|2022-03-07 12:17:30|46740.1|46700.1|46740.1|46700.1|46740.1|46700.1|46740.1|46700.1|0
1646655460000|2022-03-07 12:17:40|46736|46696|46740.1|46700.1|46740.1|46700.1|46736|46696|1
1646655480000|2022-03-07 12:18:00|46738.3|46698.3|46749.2|46709.2|46749.2|46709.2|46735.1|46695.1|7
1646655490000|2022-03-07 12:18:10|46739.2|46699.2|46734.2|46694.2|46740.1|46700.1|46734.2|46694.2|7
1646655500000|2022-03-07 12:18:20|46738.3|46698.3|46738.3|46698.3|46738.3|46698.3|46738.3|46698.3|4
1646655520000|2022-03-07 12:18:40|46744.2|46704.2|46748.3|46708.3|46748.3|46708.3|46744.2|46704.2|13
1646655530000|2022-03-07 12:18:50|46738.3|46698.3|46739.2|46699.2|46740.1|46700.1|46738.3|46698.3|3
1646655540000|2022-03-07 12:19:00|46738.3|46698.3|46764.2|46724.2|46764.2|46724.2|46738.3|46698.3|7
1646655550000|2022-03-07 12:19:10|46754.2|46714.2|46758.3|46718.3|46758.3|46718.3|46754.2|46714.2|2
1646655560000|2022-03-07 12:19:20|46750.1|46710.1|46749.2|46709.2|46750.1|46710.1|46749.2|46709.2|1
1646655590000|2022-03-07 12:19:50|46748.3|46708.3|46748.3|46708.3|46748.3|46708.3|46748.3|46708.3|0
1646655600000|2022-03-07 12:20:00|46758.3|46718.3|46758.3|46718.3|46758.3|46718.3|46758.3|46718.3|1
1646655640000|2022-03-07 12:20:40|46757.4|46717.4|46749.2|46709.2|46757.4|46717.4|46749.2|46709.2|1
1646655650000|2022-03-07 12:20:50|46748.3|46708.3|46749.2|46709.2|46749.2|46709.2|46748.3|46708.3|0
1646655660000|2022-03-07 12:21:00|46753.3|46713.3|46753.3|46713.3|46761.6|46721.6|46753.3|46713.3|1
1646655670000|2022-03-07 12:21:10|46748.3|46708.3|46753.3|46713.3|46753.3|46713.3|46748.3|46708.3|0
1646655680000|2022-03-07 12:21:20|46749.2|46709.2|46749.2|46709.2|46749.2|46709.2|46749.2|46709.2|0
1646655690000|2022-03-07 12:21:30|46753.3|46713.3|46753.3|46713.3|46753.3|46713.3|46753.3|46713.3|0
1646655700000|2022-03-07 12:21:40|46749.2|46709.2|46749.2|46709.2|46749.2|46709.2|46749.2|46709.2|0
1646655710000|2022-03-07 12:21:50|46734.2|46694.2|46739.2|46699.2|46739.2|46699.2|46734.2|46694.2|5
1646655720000|2022-03-07 12:22:00|||||||||1
1646655730000|2022-03-07 12:22:10|46735.1|46695.1|46739.2|46699.2|46739.2|46699.2|46735.1|46695.1|0
1646655740000|2022-03-07 12:22:20|46733.3|46693.3|46698.3|46658.3|46733.3|46693.3|46688.3|46648.3|7
1646655750000|2022-03-07 12:22:30|46692.4|46652.4|46688.3|46648.3|46697.4|46657.4|46688.3|46648.3|4
1646655760000|2022-03-07 12:22:40|46684.2|46644.2|46679.2|46639.2|46684.2|46644.2|46679.2|46639.2|7
1646655770000|2022-03-07 12:22:50|46678.3|46638.3|46672.4|46632.4|46678.3|46638.3|46668.3|46628.3|4
1646655780000|2022-03-07 12:23:00|46673.3|46633.3|46673.3|46633.3|46673.3|46633.3|46665|46625|11
1646655790000|2022-03-07 12:23:10|46678.3|46638.3|46682.4|46642.4|46682.4|46642.4|46678.3|46638.3|1
1646655800000|2022-03-07 12:23:20|46695.9|46655.9|46714.2|46674.2|46732.4|46692.4|46695.9|46655.9|2
1646655840000|2022-03-07 12:24:00|46727.4|46687.4|46747.4|46707.4|46747.4|46707.4|46727.4|46687.4|6
1646655860000|2022-03-07 12:24:20|46756.5|46716.5|46768.3|46728.3|46768.3|46728.3|46747.4|46707.4|2
1646655880000|2022-03-07 12:24:40|46767.4|46727.4|46758.3|46718.3|46767.4|46727.4|46758.3|46718.3|0
1646655890000|2022-03-07 12:24:50|46762.4|46722.4|46768.3|46728.3|46768.3|46728.3|46762.4|46722.4|0
1646655900000|2022-03-07 12:25:00|||||||||1
1646655910000|2022-03-07 12:25:10|46767.4|46727.4|46767.4|46727.4|46767.4|46727.4|46767.4|46727.4|0
1646655930000|2022-03-07 12:25:30|46759.1|46719.1|46759.1|46719.1|46759.1|46719.1|46758.3|46718.3|2
1646655940000|2022-03-07 12:25:40|46767.4|46727.4|46767.4|46727.4|46767.4|46727.4|46767.4|46727.4|0
1646655950000|2022-03-07 12:25:50|46763.3|46723.3|46759.1|46719.1|46763.3|46723.3|46759.1|46719.1|1
1646655960000|2022-03-07 12:26:00|46763.3|46723.3|46759.1|46719.1|46767.4|46727.4|46759.1|46719.1|2
1646655980000|2022-03-07 12:26:20|46763.3|46723.3|46759.1|46719.1|46767.4|46727.4|46759.1|46719.1|0
1646655990000|2022-03-07 12:26:30|46758.3|46718.3|46758.3|46718.3|46758.3|46718.3|46758.3|46718.3|0
1646656000000|2022-03-07 12:26:40|46759.1|46719.1|46748.3|46708.3|46759.1|46719.1|46740|46700|1
1646656020000|2022-03-07 12:27:00|46750|46710|46740|46700|46750|46710|46740|46700|0
1646656040000|2022-03-07 12:27:20|46735.9|46695.9|46719.1|46679.1|46735.9|46695.9|46710|46670|5
1646656050000|2022-03-07 12:27:30|46720|46680|46730|46690|46730|46690|46720|46680|0
1646656060000|2022-03-07 12:27:40|46725.9|46685.9|46720|46680|46730|46690|46720|46680|1
1646656080000|2022-03-07 12:28:00|46735.9|46695.9|46735.9|46695.9|46735.9|46695.9|46735.9|46695.9|2
1646656130000|2022-03-07 12:28:50|46705|46665|46705|46665|46705.9|46665.9|46705|46665|0
1646656140000|2022-03-07 12:29:00|46705.9|46665.9|46695|46655|46705.9|46665.9|46690.9|46650.9|2
1646656150000|2022-03-07 12:29:10|46690.9|46650.9|46695.9|46655.9|46695.9|46655.9|46690.9|46650.9|1
1646656160000|2022-03-07 12:29:20|46691.7|46651.7|46686.7|46646.7|46695|46655|46686.7|46646.7|1
1646656170000|2022-03-07 12:29:30|46695.9|46655.9|46695.9|46655.9|46695.9|46655.9|46695.9|46655.9|0
1646656180000|2022-03-07 12:29:40|46692.6|46652.6|46692.6|46652.6|46692.6|46652.6|46692.6|46652.6|13
1646656190000|2022-03-07 12:29:50|46688.5|46648.5|46668.5|46628.5|46688.5|46648.5|46668.5|46628.5|0
1646656200000|2022-03-07 12:30:00|46676.7|46636.7|46682.6|46642.6|46691.7|46651.7|46672.6|46632.6|6
1646656210000|2022-03-07 12:30:10|46673.5|46633.5|46672.6|46632.6|46673.5|46633.5|46672.6|46632.6|1
1646656220000|2022-03-07 12:30:20|46668.5|46628.5|46682.6|46642.6|46682.6|46642.6|46668.5|46628.5|2
1646656240000|2022-03-07 12:30:40|46678.5|46638.5|46654.4|46614.4|46678.5|46638.5|46651.1|46611.1|2
1646656250000|2022-03-07 12:30:50|46655.2|46615.2|46651.1|46611.1|46655.2|46615.2|46651.1|46611.1|0
1646656260000|2022-03-07 12:31:00|46655.2|46615.2|46654.4|46614.4|46655.2|46615.2|46654.4|46614.4|0
1646656290000|2022-03-07 12:31:30|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|0
1646656300000|2022-03-07 12:31:40|46654.3|46614.3|46654.3|46614.3|46654.3|46614.3|46654.3|46614.3|1
1646656310000|2022-03-07 12:31:50|46649.3|46609.3|46671.7|46631.7|46671.7|46631.7|46649.3|46609.3|2
1646656320000|2022-03-07 12:32:00|46676.7|46636.7|46683.5|46643.5|46687.6|46647.6|46676.7|46636.7|2
1646656330000|2022-03-07 12:32:10|46679.3|46639.3|46683.5|46643.5|46683.5|46643.5|46679.3|46639.3|0
1646656340000|2022-03-07 12:32:20|46679.3|46639.3|46679.3|46639.3|46679.3|46639.3|46679.3|46639.3|0
1646656350000|2022-03-07 12:32:30|46670.2|46630.2|46663.5|46623.5|46673.5|46633.5|46659.3|46619.3|2
1646656360000|2022-03-07 12:32:40|46664.3|46624.3|46668.5|46628.5|46668.5|46628.5|46664.3|46624.3|1
1646656370000|2022-03-07 12:32:50|46674.3|46634.3|46683.5|46643.5|46683.5|46643.5|46673.5|46633.5|0
1646656380000|2022-03-07 12:33:00|46678.5|46638.5|46673.5|46633.5|46678.5|46638.5|46669.3|46629.3|0
1646656390000|2022-03-07 12:33:10|46669.3|46629.3|46668.5|46628.5|46669.3|46629.3|46668.5|46628.5|1
1646656410000|2022-03-07 12:33:30|46664.3|46624.3|46663.5|46623.5|46664.3|46624.3|46663.5|46623.5|2
1646656430000|2022-03-07 12:33:50|46683.5|46643.5|46679.3|46639.3|46683.5|46643.5|46679.3|46639.3|1
1646656440000|2022-03-07 12:34:00|46675.2|46635.2|46674.3|46634.3|46675.2|46635.2|46674.3|46634.3|0
1646656460000|2022-03-07 12:34:20|46670.2|46630.2|46649.3|46609.3|46670.2|46630.2|46649.3|46609.3|2
1646656470000|2022-03-07 12:34:30|46658.4|46618.4|46658.4|46618.4|46658.4|46618.4|46658.4|46618.4|1
1646656480000|2022-03-07 12:34:40|46654.3|46614.3|46654.3|46614.3|46654.3|46614.3|46654.3|46614.3|0
1646656490000|2022-03-07 12:34:50|46650.2|46610.2|46668.4|46628.4|46668.4|46628.4|46649.3|46609.3|4
1646656500000|2022-03-07 12:35:00|46673.4|46633.4|46668.4|46628.4|46673.4|46633.4|46668.4|46628.4|0
1646656510000|2022-03-07 12:35:10|46664.3|46624.3|46659.3|46619.3|46664.3|46624.3|46659.3|46619.3|0
1646656520000|2022-03-07 12:35:20|46663.4|46623.4|46663.4|46623.4|46663.4|46623.4|46663.4|46623.4|0
1646656530000|2022-03-07 12:35:30|46659.3|46619.3|46673.4|46633.4|46673.4|46633.4|46658.4|46618.4|1
1646656540000|2022-03-07 12:35:40|46665.2|46625.2|46664.3|46624.3|46665.2|46625.2|46663.4|46623.4|1
1646656560000|2022-03-07 12:36:00|46663.4|46623.4|46667.6|46627.6|46668.4|46628.4|46663.4|46623.4|3
1646656570000|2022-03-07 12:36:10|46674.3|46634.3|46673.4|46633.4|46674.3|46634.3|46673.4|46633.4|0
1646656580000|2022-03-07 12:36:20|||||||||1
1646656600000|2022-03-07 12:36:40|46669.3|46629.3|46669.3|46629.3|46669.3|46629.3|46669.3|46629.3|3
1646656610000|2022-03-07 12:36:50|46664.3|46624.3|46664.3|46624.3|46664.3|46624.3|46664.3|46624.3|0
1646656620000|2022-03-07 12:37:00|46663.4|46623.4|46665.2|46625.2|46665.2|46625.2|46663.4|46623.4|2
1646656630000|2022-03-07 12:37:10|46656.1|46616.1|46659.3|46619.3|46659.3|46619.3|46653.4|46613.4|0
1646656650000|2022-03-07 12:37:30|46658.4|46618.4|46653.4|46613.4|46659.3|46619.3|46649.3|46609.3|5
1646656660000|2022-03-07 12:37:40|46649.3|46609.3|46653.4|46613.4|46653.4|46613.4|46649.3|46609.3|2
1646656670000|2022-03-07 12:37:50|46649.3|46609.3|46649.3|46609.3|46649.3|46609.3|46649.3|46609.3|4
1646656680000|2022-03-07 12:38:00|46625.2|46585.2|46606|46566|46626|46586|46606|46566|16
1646656690000|2022-03-07 12:38:10|46620.2|46580.2|46616|46576|46620.2|46580.2|46606|46566|1
1646656700000|2022-03-07 12:38:20|46611|46571|46615.2|46575.2|46615.2|46575.2|46611|46571|0
1646656710000|2022-03-07 12:38:30|46616|46576|46615.2|46575.2|46616|46576|46611|46571|0
1646656720000|2022-03-07 12:38:40|46611|46571|46606|46566|46611|46571|46606|46566|0
1646656730000|2022-03-07 12:38:50|46611|46571|46610.2|46570.2|46611|46571|46606|46566|1
1646656740000|2022-03-07 12:39:00|46606|46566|46587.8|46547.8|46606|46566|46587.8|46547.8|6
1646656750000|2022-03-07 12:39:10|46591.9|46551.9|46596|46556|46596|46556|46576.9|46536.9|8
1646656760000|2022-03-07 12:39:20|46591.9|46551.9|46583.7|46543.7|46591.9|46551.9|46572.8|46532.8|2
1646656770000|2022-03-07 12:39:30|46582.8|46542.8|46583.7|46543.7|46587.8|46547.8|46578.7|46538.7|2
1646656780000|2022-03-07 12:39:40|46587.8|46547.8|46582.8|46542.8|46587.8|46547.8|46576.9|46536.9|6
1646656790000|2022-03-07 12:39:50|46586.9|46546.9|46572.8|46532.8|46587.8|46547.8|46571.9|46531.9|0
1646656800000|2022-03-07 12:40:00|46567.8|46527.8|46581.9|46541.9|46581.9|46541.9|46567.8|46527.8|0
1646656810000|2022-03-07 12:40:10|46586|46546|46582.8|46542.8|46586.9|46546.9|46582.8|46542.8|2
1646656820000|2022-03-07 12:40:20|46586.9|46546.9|46586.9|46546.9|46596|46556|46586.9|46546.9|2
1646656830000|2022-03-07 12:40:30|46591|46551|46621.9|46581.9|46621.9|46581.9|46591|46551|1
1646656840000|2022-03-07 12:40:40|46626|46586|46647.8|46607.8|46651.9|46611.9|46626|46586|29
1646656850000|2022-03-07 12:40:50|46652.8|46612.8|46662.8|46622.8|46662.8|46622.8|46652.8|46612.8|3
1646656860000|2022-03-07 12:41:00|46661|46621|46666.9|46626.9|46666.9|46626.9|46657.8|46617.8|0
1646656870000|2022-03-07 12:41:10|46667.8|46627.8|46667.8|46627.8|46667.8|46627.8|46667.8|46627.8|0
1646656880000|2022-03-07 12:41:20|46661.9|46621.9|46661.9|46621.9|46661.9|46621.9|46661.9|46621.9|0
1646656900000|2022-03-07 12:41:40|46656.9|46616.9|46642.8|46602.8|46656.9|46616.9|46641.9|46601.9|3
1646656910000|2022-03-07 12:41:50|46637.8|46597.8|46626.9|46586.9|46637.8|46597.8|46622.8|46582.8|2
1646656920000|2022-03-07 12:42:00|46618.6|46578.6|46622.8|46582.8|46631.9|46591.9|46617.8|46577.8|14
1646656930000|2022-03-07 12:42:10|46626.9|46586.9|46646|46606|46646|46606|46622.8|46582.8|1
1646656940000|2022-03-07 12:42:20|46641.9|46601.9|46636|46596|46641.9|46601.9|46636|46596|1
1646656950000|2022-03-07 12:42:30|46640.1|46600.1|46656|46616|46656|46616|46636.9|46596.9|3
1646656960000|2022-03-07 12:42:40|46660.1|46620.1|46646|46606|46660.1|46620.1|46646|46606|4
1646656970000|2022-03-07 12:42:50|46650.1|46610.1|46650.1|46610.1|46650.1|46610.1|46650.1|46610.1|0
1646656980000|2022-03-07 12:43:00|46654.2|46614.2|46645.1|46605.1|46654.2|46614.2|46645.1|46605.1|1
1646656990000|2022-03-07 12:43:10|46646|46606|46636.9|46596.9|46646|46606|46631.9|46591.9|2
1646657010000|2022-03-07 12:43:30|46631.9|46591.9|46626.9|46586.9|46631.9|46591.9|46626.9|46586.9|1
1646657040000|2022-03-07 12:44:00|46596.9|46556.9|46597.7|46557.7|46597.7|46557.7|46591.9|46551.9|3
1646657050000|2022-03-07 12:44:10|46601.9|46561.9|46611.9|46571.9|46611.9|46571.9|46601.9|46561.9|2
1646657070000|2022-03-07 12:44:30|46607.7|46567.7|46611|46571|46611|46571|46596.9|46556.9|1
1646657090000|2022-03-07 12:44:50|46606.9|46566.9|46596.9|46556.9|46606.9|46566.9|46596.9|46556.9|0
1646657100000|2022-03-07 12:45:00|46591.9|46551.9|46576.9|46536.9|46591.9|46551.9|46566.9|46526.9|5
1646657110000|2022-03-07 12:45:10|46556.9|46516.9|46556.9|46516.9|46557.7|46517.7|46552.7|46512.7|1
1646657130000|2022-03-07 12:45:30|46552.7|46512.7|46566.9|46526.9|46571|46531|46551.9|46511.9|1
1646657140000|2022-03-07 12:45:40|46566.8|46526.8|46566.8|46526.8|46566.8|46526.8|46561|46521|0
1646657150000|2022-03-07 12:45:50|46566|46526|46556.8|46516.8|46566|46526|46556.8|46516.8|0
1646657160000|2022-03-07 12:46:00|46556|46516|46507.7|46467.7|46556|46516|46507.7|46467.7|2
1646657170000|2022-03-07 12:46:10|46511.8|46471.8|46521|46481|46521|46481|46511.8|46471.8|0
1646657180000|2022-03-07 12:46:20|46521.8|46481.8|46532.7|46492.7|46532.7|46492.7|46521.8|46481.8|10
1646657190000|2022-03-07 12:46:30|46528.6|46488.6|46522.7|46482.7|46532.7|46492.7|46522.7|46482.7|0
1646657200000|2022-03-07 12:46:40|46518.6|46478.6|46522.7|46482.7|46522.7|46482.7|46518.6|46478.6|0
1646657210000|2022-03-07 12:46:50|46532.7|46492.7|46532.7|46492.7|46532.7|46492.7|46532.7|46492.7|0
1646657220000|2022-03-07 12:47:00|46536.8|46496.8|46566.8|46526.8|46571|46531|46536.8|46496.8|3
1646657230000|2022-03-07 12:47:10|46562.7|46522.7|46626.6|46586.6|46631.6|46591.6|46561.8|46521.8|80
1646657240000|2022-03-07 12:47:20|46625.7|46585.7|46625.7|46585.7|46626.6|46586.6|46615.7|46575.7|2
1646657270000|2022-03-07 12:47:50|46629.8|46589.8|46602.4|46562.4|46630.7|46590.7|46602.4|46562.4|6
1646657280000|2022-03-07 12:48:00|46601.6|46561.6|46626.6|46586.6|46626.6|46586.6|46601.6|46561.6|5
1646657290000|2022-03-07 12:48:10|46631.6|46591.6|46625.7|46585.7|46632.4|46592.4|46625.7|46585.7|1
1646657300000|2022-03-07 12:48:20|46621.6|46581.6|46621.6|46581.6|46625.7|46585.7|46616.6|46576.6|0
1646657310000|2022-03-07 12:48:30|46626.6|46586.6|46616.6|46576.6|46626.6|46586.6|46616.6|46576.6|0
1646657320000|2022-03-07 12:48:40|46616.5|46576.5|46615.7|46575.7|46616.5|46576.5|46615.7|46575.7|0
1646657330000|2022-03-07 12:48:50|46610.7|46570.7|46617.4|46577.4|46620.7|46580.7|46610.7|46570.7|2
1646657340000|2022-03-07 12:49:00|46606.5|46566.5|46606.5|46566.5|46606.5|46566.5|46606.5|46566.5|1
1646657350000|2022-03-07 12:49:10|46607.4|46567.4|46615.7|46575.7|46615.7|46575.7|46595.7|46555.7|1
1646657370000|2022-03-07 12:49:30|46606.5|46566.5|46605.7|46565.7|46606.5|46566.5|46605.7|46565.7|0
1646657390000|2022-03-07 12:49:50|46601.5|46561.5|46600.7|46560.7|46601.5|46561.5|46600.7|46560.7|0
1646657400000|2022-03-07 12:50:00|46610.7|46570.7|46610.7|46570.7|46610.7|46570.7|46610.7|46570.7|0
1646657410000|2022-03-07 12:50:10|46614.8|46574.8|46610.7|46570.7|46614.8|46574.8|46610.7|46570.7|2
1646657420000|2022-03-07 12:50:20|46606.5|46566.5|46601.5|46561.5|46606.5|46566.5|46601.5|46561.5|0
1646657430000|2022-03-07 12:50:30|46609.8|46569.8|46610.7|46570.7|46610.7|46570.7|46601.5|46561.5|2
1646657440000|2022-03-07 12:50:40|46615.7|46575.7|46615.7|46575.7|46615.7|46575.7|46615.7|46575.7|0
1646657450000|2022-03-07 12:50:50|46614.8|46574.8|46610.6|46570.6|46614.8|46574.8|46610.6|46570.6|1
1646657460000|2022-03-07 12:51:00|46614.8|46574.8|46610.6|46570.6|46615.6|46575.6|46610.6|46570.6|2
1646657470000|2022-03-07 12:51:10|46614.8|46574.8|46596.5|46556.5|46615.6|46575.6|46591.5|46551.5|18
1646657480000|2022-03-07 12:51:20|46606.5|46566.5|46592.4|46552.4|46606.5|46566.5|46592.4|46552.4|1
1646657490000|2022-03-07 12:51:30|46591.5|46551.5|46592.4|46552.4|46592.4|46552.4|46590.6|46550.6|0
1646657500000|2022-03-07 12:51:40|46591.5|46551.5|46595.6|46555.6|46595.6|46555.6|46591.5|46551.5|0
1646657520000|2022-03-07 12:52:00|46590.6|46550.6|46590.6|46550.6|46595.6|46555.6|46590.6|46550.6|0
1646657540000|2022-03-07 12:52:20|46581.5|46541.5|46581.5|46541.5|46581.5|46541.5|46581.5|46541.5|0
1646657560000|2022-03-07 12:52:40|46576.5|46536.5|46590.6|46550.6|46590.6|46550.6|46576.5|46536.5|5
1646657580000|2022-03-07 12:53:00|46586.5|46546.5|46576.5|46536.5|46586.5|46546.5|46576.5|46536.5|1
1646657600000|2022-03-07 12:53:20|46577.4|46537.4|46576.5|46536.5|46577.4|46537.4|46576.5|46536.5|1
1646657610000|2022-03-07 12:53:30|46575.6|46535.6|46565.6|46525.6|46575.6|46535.6|46565.6|46525.6|4
1646657620000|2022-03-07 12:53:40|46561.5|46521.5|46541.5|46501.5|46561.5|46521.5|46541.5|46501.5|6
1646657630000|2022-03-07 12:53:50|46542.4|46502.4|46541.5|46501.5|46542.4|46502.4|46541.5|46501.5|1
1646657640000|2022-03-07 12:54:00|46542.4|46502.4|46542.4|46502.4|46542.4|46502.4|46542.4|46502.4|0
1646657650000|2022-03-07 12:54:10|46539.7|46499.7|46531.5|46491.5|46542.4|46502.4|46531.5|46491.5|4
1646657660000|2022-03-07 12:54:20|46541.5|46501.5|46541.5|46501.5|46541.5|46501.5|46541.5|46501.5|1
1646657670000|2022-03-07 12:54:30|46545.6|46505.6|46545.6|46505.6|46545.6|46505.6|46545.6|46505.6|0
1646657680000|2022-03-07 12:54:40|46536.5|46496.5|46525.6|46485.6|46536.5|46496.5|46525.6|46485.6|2
1646657690000|2022-03-07 12:54:50|46521.5|46481.5|46530.6|46490.6|46531.5|46491.5|46521.5|46481.5|2
1646657710000|2022-03-07 12:55:10|46534.7|46494.7|46540.6|46500.6|46544.7|46504.7|46534.7|46494.7|2
1646657730000|2022-03-07 12:55:30|46541.5|46501.5|46545.6|46505.6|46545.6|46505.6|46541.5|46501.5|0
1646657750000|2022-03-07 12:55:50|46541.5|46501.5|46491.5|46451.5|46541.5|46501.5|46486.5|46446.5|16
1646657760000|2022-03-07 12:56:00|46490.6|46450.6|46510.6|46470.6|46510.6|46470.6|46490.6|46450.6|0
1646657770000|2022-03-07 12:56:10|46514.7|46474.7|46516.5|46476.5|46516.5|46476.5|46514.7|46474.7|0
1646657780000|2022-03-07 12:56:20|46515.6|46475.6|46500.6|46460.6|46515.6|46475.6|46486.5|46446.5|4
1646657790000|2022-03-07 12:56:30|46490.6|46450.6|46491.5|46451.5|46495.6|46455.6|46490.6|46450.6|2
1646657800000|2022-03-07 12:56:40|46490.6|46450.6|46470.6|46430.6|46495.6|46455.6|46466.5|46426.5|4
1646657810000|2022-03-07 12:56:50|46466.5|46426.5|46458.8|46418.8|46479.7|46439.7|46440.6|46400.6|11
1646657820000|2022-03-07 12:57:00|46459.7|46419.7|46443.8|46403.8|46459.7|46419.7|46438.8|46398.8|1
1646657830000|2022-03-07 12:57:10|46438.8|46398.8|46463.8|46423.8|46463.8|46423.8|46434.7|46394.7|3
1646657840000|2022-03-07 12:57:20|46468.8|46428.8|46473.8|46433.8|46473.8|46433.8|46468.8|46428.8|0
1646657850000|2022-03-07 12:57:30|46469.7|46429.7|46478.8|46438.8|46479.7|46439.7|46469.7|46429.7|0
1646657860000|2022-03-07 12:57:40|46479.7|46439.7|46473.8|46433.8|46483.8|46443.8|46473.8|46433.8|0
1646657870000|2022-03-07 12:57:50|46469.7|46429.7|46464.7|46424.7|46473.8|46433.8|46463.8|46423.8|0
1646657880000|2022-03-07 12:58:00|46468.8|46428.8|46463.8|46423.8|46468.8|46428.8|46453.8|46413.8|1
1646657890000|2022-03-07 12:58:10|46459.7|46419.7|46449.7|46409.7|46459.7|46419.7|46449.7|46409.7|0
1646657900000|2022-03-07 12:58:20|46444.7|46404.7|46459.7|46419.7|46459.7|46419.7|46430.6|46390.6|7
1646657910000|2022-03-07 12:58:30|46464.7|46424.7|46483.8|46443.8|46483.8|46443.8|46464.7|46424.7|1
1646657920000|2022-03-07 12:58:40|46479.7|46439.7|46478.8|46438.8|46479.7|46439.7|46478.8|46438.8|0
1646657930000|2022-03-07 12:58:50|46474.7|46434.7|46478.8|46438.8|46479.7|46439.7|46473.8|46433.8|0
1646657940000|2022-03-07 12:59:00|46479.7|46439.7|46464.7|46424.7|46479.7|46439.7|46464.7|46424.7|7
1646657950000|2022-03-07 12:59:10|46465.6|46425.6|46449.7|46409.7|46465.6|46425.6|46449.7|46409.7|0
1646657960000|2022-03-07 12:59:20|46445.6|46405.6|46455.6|46415.6|46455.6|46415.6|46445.6|46405.6|3
1646657970000|2022-03-07 12:59:30|46454.7|46414.7|46445.6|46405.6|46454.7|46414.7|46445.6|46405.6|2
1646657980000|2022-03-07 12:59:40|46449.7|46409.7|46464.7|46424.7|46464.7|46424.7|46449.7|46409.7|2
1646657990000|2022-03-07 12:59:50|46468.8|46428.8|46484.7|46444.7|46493.8|46453.8|46468.8|46428.8|4
1646658000000|2022-03-07 13:00:00|46489.7|46449.7|46472|46432|46489.7|46449.7|46467|46427|5
1646658010000|2022-03-07 13:00:10|46462.9|46422.9|46482.9|46442.9|46482.9|46442.9|46457.9|46417.9|3
1646658020000|2022-03-07 13:00:20|46482|46442|46486.2|46446.2|46492|46452|46482|46442|1
1646658030000|2022-03-07 13:00:30|46496.2|46456.2|46502|46462|46502|46462|46492|46452|0
1646658040000|2022-03-07 13:00:40|46497.9|46457.9|46512|46472|46517|46477|46497.9|46457.9|1
1646658050000|2022-03-07 13:00:50|46507.9|46467.9|46502|46462|46507.9|46467.9|46502|46462|0
1646658060000|2022-03-07 13:01:00|46492|46452|46516.2|46476.2|46516.2|46476.2|46492|46452|6
1646658070000|2022-03-07 13:01:10|46517|46477|46531.2|46491.2|46531.2|46491.2|46516.2|46476.2|0
1646658080000|2022-03-07 13:01:20|46532.9|46492.9|46532.9|46492.9|46537|46497|46532.9|46492.9|1
1646658090000|2022-03-07 13:01:30|46532|46492|46532|46492|46532|46492|46532|46492|0
1646658110000|2022-03-07 13:01:50|46527|46487|46496.1|46456.1|46527|46487|46496.1|46456.1|12
1646658120000|2022-03-07 13:02:00|46492|46452|46456.1|46416.1|46492|46452|46456.1|46416.1|8
1646658130000|2022-03-07 13:02:10|46457|46417|46467|46427|46477|46437|46457|46417|5
1646658140000|2022-03-07 13:02:20|46457.9|46417.9|46447.9|46407.9|46457.9|46417.9|46447.9|46407.9|4
1646658150000|2022-03-07 13:02:30|46456.1|46416.1|46452.9|46412.9|46462|46422|46452.9|46412.9|5
1646658160000|2022-03-07 13:02:40|46447.9|46407.9|46424.7|46384.7|46447.9|46407.9|46419.7|46379.7|23
1646658170000|2022-03-07 13:02:50|46420.5|46380.5|46404.7|46364.7|46420.5|46380.5|46403.8|46363.8|0
1646658180000|2022-03-07 13:03:00|46415.5|46375.5|46411.4|46371.4|46419.7|46379.7|46411.4|46371.4|31
1646658190000|2022-03-07 13:03:10|46410.5|46370.5|46355.5|46315.5|46410.5|46370.5|46341.4|46301.4|18
1646658200000|2022-03-07 13:03:20|46350.5|46310.5|46344.6|46304.6|46350.5|46310.5|46329.6|46289.6|19
1646658210000|2022-03-07 13:03:30|46340.5|46300.5|46344.6|46304.6|46344.6|46304.6|46340.5|46300.5|1
1646658220000|2022-03-07 13:03:40|46340.5|46300.5|46295.5|46255.5|46340.5|46300.5|46285.5|46245.5|17
1646658230000|2022-03-07 13:03:50|46291.4|46251.4|46280.5|46240.5|46300.5|46260.5|46280.5|46240.5|15
1646658240000|2022-03-07 13:04:00|46271.4|46231.4|46276.4|46236.4|46287.3|46247.3|46267.3|46227.3|6
1646658250000|2022-03-07 13:04:10|46272.3|46232.3|46285.5|46245.5|46285.5|46245.5|46272.3|46232.3|1
1646658260000|2022-03-07 13:04:20|46284.6|46244.6|46261.4|46221.4|46334.6|46294.6|46261.4|46221.4|14
1646658270000|2022-03-07 13:04:30|46236.4|46196.4|46212.3|46172.3|46236.4|46196.4|46212.3|46172.3|14
1646658280000|2022-03-07 13:04:40|46222.3|46182.3|46284.6|46244.6|46284.6|46244.6|46217.3|46177.3|26
1646658290000|2022-03-07 13:04:50|46293.8|46253.8|46265.5|46225.5|46293.8|46253.8|46265.5|46225.5|2
1646658300000|2022-03-07 13:05:00|46261.4|46221.4|46273.8|46233.8|46274.6|46234.6|46259.6|46219.6|1
1646658310000|2022-03-07 13:05:10|46285.5|46245.5|46265.5|46225.5|46285.5|46245.5|46255.5|46215.5|7
1646658320000|2022-03-07 13:05:20|46264.6|46224.6|46273.7|46233.7|46275.5|46235.5|46264.6|46224.6|0
1646658330000|2022-03-07 13:05:30|46269.6|46229.6|46264.6|46224.6|46274.6|46234.6|46256.4|46216.4|5
1646658340000|2022-03-07 13:05:40|46260.5|46220.5|46249.6|46209.6|46270.5|46230.5|46249.6|46209.6|1
1646658360000|2022-03-07 13:06:00|46270.5|46230.5|46250.5|46210.5|46270.5|46230.5|46250.5|46210.5|13
1646658370000|2022-03-07 13:06:10|46270.5|46230.5|46250.5|46210.5|46270.5|46230.5|46249.6|46209.6|5
1646658380000|2022-03-07 13:06:20|46249.6|46209.6|46216.4|46176.4|46249.6|46209.6|46211.4|46171.4|3
1646658390000|2022-03-07 13:06:30|46220.5|46180.5|46235.5|46195.5|46236.4|46196.4|46220.5|46180.5|0
1646658400000|2022-03-07 13:06:40|46245.5|46205.5|46274.6|46234.6|46274.6|46234.6|46245.5|46205.5|13
1646658410000|2022-03-07 13:06:50|46271.4|46231.4|46246.4|46206.4|46274.6|46234.6|46245.5|46205.5|2
1646658420000|2022-03-07 13:07:00|46242.3|46202.3|46256.4|46216.4|46256.4|46216.4|46241.4|46201.4|3
1646658430000|2022-03-07 13:07:10|46281.4|46241.4|46242.2|46202.2|46282.2|46242.2|46242.2|46202.2|14
1646658440000|2022-03-07 13:07:20|46237.2|46197.2|46241.4|46201.4|46244.6|46204.6|46236.4|46196.4|0
1646658450000|2022-03-07 13:07:30|46246.4|46206.4|46250.5|46210.5|46250.5|46210.5|46241.4|46201.4|4
1646658460000|2022-03-07 13:07:40|46251.4|46211.4|46255.5|46215.5|46273.7|46233.7|46251.4|46211.4|18
1646658470000|2022-03-07 13:07:50|46271.4|46231.4|46286.4|46246.4|46286.4|46246.4|46271.4|46231.4|3
1646658480000|2022-03-07 13:08:00|46295.5|46255.5|46286.4|46246.4|46295.5|46255.5|46272.2|46232.2|1
1646658490000|2022-03-07 13:08:10|46287.2|46247.2|46271.4|46231.4|46291.4|46251.4|46271.4|46231.4|0
1646658500000|2022-03-07 13:08:20|46267.2|46227.2|46275.5|46235.5|46284.6|46244.6|46266.4|46226.4|1
1646658510000|2022-03-07 13:08:30|46271.4|46231.4|46300.5|46260.5|46301.4|46261.4|46271.4|46231.4|2
1646658520000|2022-03-07 13:08:40|46296.4|46256.4|46295.5|46255.5|46296.4|46256.4|46295.5|46255.5|0
1646658530000|2022-03-07 13:08:50|46285.5|46245.5|46346.4|46306.4|46354.6|46314.6|46280.5|46240.5|3
1646658540000|2022-03-07 13:09:00|46345.5|46305.5|46354.6|46314.6|46354.6|46314.6|46345.5|46305.5|1
1646658550000|2022-03-07 13:09:10|46362.8|46322.8|46364.6|46324.6|46366.3|46326.3|46362.8|46322.8|0
1646658560000|2022-03-07 13:09:20|46354.6|46314.6|46350.5|46310.5|46355.5|46315.5|46349.6|46309.6|1
1646658570000|2022-03-07 13:09:30|46355.5|46315.5|46348.7|46308.7|46355.5|46315.5|46348.7|46308.7|1
1646658580000|2022-03-07 13:09:40|46349.6|46309.6|46349.6|46309.6|46349.6|46309.6|46349.6|46309.6|0
1646658590000|2022-03-07 13:09:50|46353.7|46313.7|46309.6|46269.6|46353.7|46313.7|46305.5|46265.5|3
1646658600000|2022-03-07 13:10:00|46304.6|46264.6|46339.6|46299.6|46339.6|46299.6|46304.6|46264.6|3
1646658610000|2022-03-07 13:10:10|46343.7|46303.7|46324.6|46284.6|46349.6|46309.6|46324.6|46284.6|1
1646658620000|2022-03-07 13:10:20|46329.6|46289.6|46328.7|46288.7|46329.6|46289.6|46320.5|46280.5|0
1646658630000|2022-03-07 13:10:30|46324.6|46284.6|46320.5|46280.5|46324.6|46284.6|46314.6|46274.6|2
1646658640000|2022-03-07 13:10:40|46334.6|46294.6|46344.6|46304.6|46345.5|46305.5|46334.6|46294.6|3
1646658650000|2022-03-07 13:10:50|46348.7|46308.7|46348.7|46308.7|46348.7|46308.7|46348.7|46308.7|0
1646658660000|2022-03-07 13:11:00|46325.5|46285.5|46323.7|46283.7|46325.5|46285.5|46323.7|46283.7|1
1646658670000|2022-03-07 13:11:10|46328.7|46288.7|46338.7|46298.7|46338.7|46298.7|46328.7|46288.7|0
1646658680000|2022-03-07 13:11:20|46337.8|46297.8|46324.6|46284.6|46337.8|46297.8|46324.6|46284.6|0
1646658690000|2022-03-07 13:11:30|46319.6|46279.6|46319.6|46279.6|46319.6|46279.6|46319.6|46279.6|0
1646658700000|2022-03-07 13:11:40|46345.4|46305.4|46335.4|46295.4|46345.4|46305.4|46335.4|46295.4|1
1646658710000|2022-03-07 13:11:50|46325.4|46285.4|46324.6|46284.6|46325.4|46285.4|46319.6|46279.6|0
1646658720000|2022-03-07 13:12:00|46328.7|46288.7|46323.7|46283.7|46337.8|46297.8|46322.8|46282.8|10
1646658730000|2022-03-07 13:12:10|46319.6|46279.6|46313.7|46273.7|46319.6|46279.6|46312.8|46272.8|0
1646658740000|2022-03-07 13:12:20|46307.8|46267.8|46307.8|46267.8|46307.8|46267.8|46307.8|46267.8|0
1646658750000|2022-03-07 13:12:30|46311.9|46271.9|46317.8|46277.8|46317.8|46277.8|46311.9|46271.9|0
1646658760000|2022-03-07 13:12:40|46303.7|46263.7|46298.7|46258.7|46303.7|46263.7|46298.7|46258.7|1
1646658770000|2022-03-07 13:12:50|46306.9|46266.9|46317.8|46277.8|46317.8|46277.8|46306.9|46266.9|1
1646658790000|2022-03-07 13:13:10|46312.8|46272.8|46328.7|46288.7|46342.8|46302.8|46312.8|46272.8|2
1646658800000|2022-03-07 13:13:20|46322.8|46282.8|46322.8|46282.8|46327.8|46287.8|46322.8|46282.8|0
1646658810000|2022-03-07 13:13:30|46318.7|46278.7|46306|46266|46318.7|46278.7|46306|46266|0
1646658820000|2022-03-07 13:13:40|46311|46271|46293.7|46253.7|46311|46271|46293.7|46253.7|1
1646658830000|2022-03-07 13:13:50|46287.8|46247.8|46277.8|46237.8|46287.8|46247.8|46267.8|46227.8|1
1646658840000|2022-03-07 13:14:00|46278.7|46238.7|46283.7|46243.7|46283.7|46243.7|46278.7|46238.7|0
1646658850000|2022-03-07 13:14:10|46277.8|46237.8|46270.4|46230.4|46279.5|46239.5|46270.4|46230.4|2
1646658860000|2022-03-07 13:14:20|46269.5|46229.5|46293.7|46253.7|46293.7|46253.7|46265.4|46225.4|5
1646658870000|2022-03-07 13:14:30|46297.8|46257.8|46288.7|46248.7|46302.8|46262.8|46288.7|46248.7|0
1646658880000|2022-03-07 13:14:40|46284.5|46244.5|46293.7|46253.7|46293.7|46253.7|46274.5|46234.5|0
1646658900000|2022-03-07 13:15:00|46283.7|46243.7|46289.5|46249.5|46289.5|46249.5|46283.7|46243.7|0
1646658910000|2022-03-07 13:15:10|46293.7|46253.7|46284.5|46244.5|46294.5|46254.5|46284.5|46244.5|1
1646658920000|2022-03-07 13:15:20|46283.7|46243.7|46293.6|46253.6|46302.8|46262.8|46283.7|46243.7|2
1646658930000|2022-03-07 13:15:30|46301.9|46261.9|46342.8|46302.8|46343.6|46303.6|46301.9|46261.9|3
1646658940000|2022-03-07 13:15:40|46343.6|46303.6|46347.8|46307.8|46351.9|46311.9|46337.8|46297.8|2
1646658960000|2022-03-07 13:16:00|46342.8|46302.8|46303.6|46263.6|46342.8|46302.8|46295.4|46255.4|6
1646658970000|2022-03-07 13:16:10|46299.5|46259.5|46299.5|46259.5|46309.5|46269.5|46294.5|46254.5|0
1646658980000|2022-03-07 13:16:20|46300.4|46260.4|46320.4|46280.4|46324.5|46284.5|46300.4|46260.4|1
1646658990000|2022-03-07 13:16:30|46316.3|46276.3|46320.4|46280.4|46320.4|46280.4|46316.3|46276.3|0
1646659000000|2022-03-07 13:16:40|46316.3|46276.3|46315.4|46275.4|46316.3|46276.3|46314.5|46274.5|0
1646659010000|2022-03-07 13:16:50|46314.5|46274.5|46309.5|46269.5|46314.5|46274.5|46309.5|46269.5|0
1646659020000|2022-03-07 13:17:00|46323.6|46283.6|46344.5|46304.5|46344.5|46304.5|46320.4|46280.4|0
1646659030000|2022-03-07 13:17:10|46340.4|46300.4|46325.4|46285.4|46340.4|46300.4|46325.4|46285.4|1
1646659040000|2022-03-07 13:17:20|46329.5|46289.5|46344.5|46304.5|46344.5|46304.5|46329.5|46289.5|0
1646659050000|2022-03-07 13:17:30|46349.5|46309.5|46369.5|46329.5|46374.5|46334.5|46349.5|46309.5|2
1646659060000|2022-03-07 13:17:40|46360.4|46320.4|46359.5|46319.5|46369.5|46329.5|46359.5|46319.5|0
1646659080000|2022-03-07 13:18:00|46360.4|46320.4|46344.5|46304.5|46360.4|46320.4|46339.5|46299.5|7
1646659090000|2022-03-07 13:18:10|46355.4|46315.4|46355.4|46315.4|46359.5|46319.5|46354.5|46314.5|0
1646659100000|2022-03-07 13:18:20|46359.5|46319.5|46359.5|46319.5|46359.5|46319.5|46359.5|46319.5|1
1646659110000|2022-03-07 13:18:30|46355.4|46315.4|46354.5|46314.5|46355.4|46315.4|46354.5|46314.5|0
1646659120000|2022-03-07 13:18:40|46355.4|46315.4|46359.5|46319.5|46359.5|46319.5|46343.6|46303.6|4
1646659130000|2022-03-07 13:18:50|46363.6|46323.6|46344.5|46304.5|46363.6|46323.6|46339.5|46299.5|8
1646659140000|2022-03-07 13:19:00|46345.4|46305.4|46359.5|46319.5|46359.5|46319.5|46345.4|46305.4|0
1646659150000|2022-03-07 13:19:10|46355.4|46315.4|46350.4|46310.4|46355.4|46315.4|46349.5|46309.5|1
1646659160000|2022-03-07 13:19:20|46345.4|46305.4|46335.4|46295.4|46345.4|46305.4|46335.4|46295.4|0
1646659170000|2022-03-07 13:19:30|46339.5|46299.5|46339.5|46299.5|46339.5|46299.5|46339.5|46299.5|0
1646659180000|2022-03-07 13:19:40|46344.5|46304.5|46345.4|46305.4|46345.4|46305.4|46344.5|46304.5|0
1646659190000|2022-03-07 13:19:50|46353.6|46313.6|46373.6|46333.6|46379.5|46339.5|46353.6|46313.6|14
1646659200000|2022-03-07 13:20:00|46374.5|46334.5|46352.7|46312.7|46379.5|46339.5|46352.7|46312.7|1
1646659210000|2022-03-07 13:20:10|46348.6|46308.6|46322.7|46282.7|46348.6|46308.6|46317.7|46277.7|8
1646659220000|2022-03-07 13:20:20|46318.6|46278.6|46296.8|46256.8|46318.6|46278.6|46296.8|46256.8|6
1646659230000|2022-03-07 13:20:30|46297.7|46257.7|46297.7|46257.7|46297.7|46257.7|46296.8|46256.8|0
1646659240000|2022-03-07 13:20:40|46292.7|46252.7|46292.7|46252.7|46297.7|46257.7|46292.7|46252.7|2
1646659250000|2022-03-07 13:20:50|46313.6|46273.6|46311.8|46271.8|46314.5|46274.5|46311.8|46271.8|4
1646659260000|2022-03-07 13:21:00|46313.6|46273.6|46312.7|46272.7|46317.7|46277.7|46312.7|46272.7|5
1646659270000|2022-03-07 13:21:10|46313.6|46273.6|46297.7|46257.7|46313.6|46273.6|46297.7|46257.7|1
1646659280000|2022-03-07 13:21:20|46284.5|46244.5|46255.3|46215.3|46284.5|46244.5|46249.5|46209.5|8
1646659290000|2022-03-07 13:21:30|46251.2|46211.2|46143.9|46103.9|46265.3|46225.3|46143.9|46103.9|15
1646659300000|2022-03-07 13:21:40|46148|46108|46129.7|46089.7|46156.2|46116.2|46129.7|46089.7|7
1646659310000|2022-03-07 13:21:50|46133.9|46093.9|46134.7|46094.7|46138.9|46098.9|46118.9|46078.9|7
1646659320000|2022-03-07 13:22:00|46138.9|46098.9|46129.7|46089.7|46139.7|46099.7|46125.6|46085.6|2
1646659330000|2022-03-07 13:22:10|46125.6|46085.6|46139.7|46099.7|46139.7|46099.7|46125.6|46085.6|5
1646659340000|2022-03-07 13:22:20|46148.9|46108.9|46149.7|46109.7|46149.7|46109.7|46144.7|46104.7|3
1646659350000|2022-03-07 13:22:30|46145.6|46105.6|46139.7|46099.7|46145.6|46105.6|46139.7|46099.7|0
1646659360000|2022-03-07 13:22:40|46135.6|46095.6|46124.7|46084.7|46135.6|46095.6|46119.7|46079.7|6
1646659370000|2022-03-07 13:22:50|46095.6|46055.6|46085.6|46045.6|46099.7|46059.7|46070.6|46030.6|55
1646659380000|2022-03-07 13:23:00|46086.5|46046.5|46076.5|46036.5|46100.6|46060.6|46075|46035|15
1646659390000|2022-03-07 13:23:10|46081.5|46041.5|46087.4|46047.4|46087.4|46047.4|46081.5|46041.5|2
1646659400000|2022-03-07 13:23:20|46082.4|46042.4|46095.6|46055.6|46096.5|46056.5|46077.4|46037.4|3
1646659410000|2022-03-07 13:23:30|46086.5|46046.5|46086.5|46046.5|46086.5|46046.5|46081.5|46041.5|2
1646659420000|2022-03-07 13:23:40|46096.5|46056.5|46109.7|46069.7|46109.7|46069.7|46096.5|46056.5|4
1646659430000|2022-03-07 13:23:50|46122.4|46082.4|46160.6|46120.6|46160.6|46120.6|46122.4|46082.4|4
1646659440000|2022-03-07 13:24:00|46161.5|46121.5|46166.5|46126.5|46166.5|46126.5|46155.6|46115.6|0
1646659450000|2022-03-07 13:24:10|46165.6|46125.6|46144.7|46104.7|46168.8|46128.8|46138.8|46098.8|8
1646659460000|2022-03-07 13:24:20|46143.8|46103.8|46158.8|46118.8|46168|46128|46143.8|46103.8|2
1646659470000|2022-03-07 13:24:30|46168|46128|46168|46128|46168|46128|46168|46128|0
1646659480000|2022-03-07 13:24:40|46168.8|46128.8|46168.8|46128.8|46168.8|46128.8|46168|46128|0
1646659490000|2022-03-07 13:24:50|46168|46128|46163.8|46123.8|46176.2|46136.2|46158.8|46118.8|1
1646659500000|2022-03-07 13:25:00|46163|46123|46173|46133|46178|46138|46163|46123|0
1646659510000|2022-03-07 13:25:10|46168.8|46128.8|46158.8|46118.8|46168.8|46128.8|46158.8|46118.8|1
1646659520000|2022-03-07 13:25:20|46148.8|46108.8|46134.7|46094.7|46158|46118|46130.6|46090.6|3
1646659530000|2022-03-07 13:25:30|46120.6|46080.6|46138.8|46098.8|46139.7|46099.7|46118.8|46078.8|5
1646659540000|2022-03-07 13:25:40|46128.8|46088.8|46110.6|46070.6|46148.8|46108.8|46110.6|46070.6|8
1646659550000|2022-03-07 13:25:50|46118.8|46078.8|46094.7|46054.7|46119.7|46079.7|46094.7|46054.7|4
1646659560000|2022-03-07 13:26:00|46090.6|46050.6|46100.6|46060.6|46109.7|46069.7|46089.7|46049.7|4
1646659570000|2022-03-07 13:26:10|46095.6|46055.6|46095.6|46055.6|46099.7|46059.7|46090.6|46050.6|0
1646659580000|2022-03-07 13:26:20|46090.6|46050.6|46109.7|46069.7|46109.7|46069.7|46090.6|46050.6|4
1646659590000|2022-03-07 13:26:30|46113.8|46073.8|46109.7|46069.7|46113.8|46073.8|46109.7|46069.7|0
1646659600000|2022-03-07 13:26:40|46113.8|46073.8|46109.7|46069.7|46113.8|46073.8|46109.7|46069.7|0
1646659610000|2022-03-07 13:26:50|46100.6|46060.6|46138.8|46098.8|46152.9|46112.9|46100.6|46060.6|18
1646659620000|2022-03-07 13:27:00|46134.7|46094.7|46113.2|46073.2|46144.7|46104.7|46102.3|46062.3|13
1646659630000|2022-03-07 13:27:10|46109.1|46069.1|46078.2|46038.2|46109.1|46069.1|46077.3|46037.3|3
1646659640000|2022-03-07 13:27:20|46082.3|46042.3|46098.2|46058.2|46108.2|46068.2|46076.5|46036.5|4
1646659650000|2022-03-07 13:27:30|46097.3|46057.3|46103.2|46063.2|46103.2|46063.2|46088.2|46048.2|1
1646659660000|2022-03-07 13:27:40|46100.6|46060.6|46033.2|45993.2|46100.6|46060.6|46010|45970|47
1646659670000|2022-03-07 13:27:50|46034.1|45994.1|46054.1|46014.1|46054.1|46014.1|46034.1|45994.1|6
1646659680000|2022-03-07 13:28:00|46063.2|46023.2|46054.1|46014.1|46070|46030|46054.1|46014.1|3
1646659690000|2022-03-07 13:28:10|46050|46010|46007.3|45967.3|46050|46010|45995|45955|21
1646659700000|2022-03-07 13:28:20|46009.1|45969.1|45990|45950|46009.1|45969.1|45989.1|45949.1|3
1646659710000|2022-03-07 13:28:30|45990.8|45950.8|45984.1|45944.1|45990.8|45950.8|45984.1|45944.1|1
1646659720000|2022-03-07 13:28:40|46003.2|45963.2|46005|45965|46005|45965|46003.2|45963.2|3
1646659730000|2022-03-07 13:28:50|46009.1|45969.1|45990|45950|46009.1|45969.1|45990|45950|2
1646659740000|2022-03-07 13:29:00|45989.1|45949.1|45993.2|45953.2|45994.1|45954.1|45989.1|45949.1|0
1646659750000|2022-03-07 13:29:10|46000|45960|45982.3|45942.3|46000|45960|45975|45935|8
1646659760000|2022-03-07 13:29:20|45981.4|45941.4|45958.2|45918.2|45981.4|45941.4|45958.2|45918.2|0
1646659770000|2022-03-07 13:29:30|45959.1|45919.1|45958.2|45918.2|45959.1|45919.1|45958.2|45918.2|0
1646659780000|2022-03-07 13:29:40|45961.4|45921.4|45956.4|45916.4|45961.4|45921.4|45956.4|45916.4|5
1646659790000|2022-03-07 13:29:50|45955.6|45915.6|45981.4|45941.4|45981.4|45941.4|45955.6|45915.6|3
1646659800000|2022-03-07 13:30:00|45977.3|45937.3|45972.3|45932.3|45977.3|45937.3|45972.3|45932.3|0
1646659810000|2022-03-07 13:30:10|45971.4|45931.4|45961.4|45921.4|45972.3|45932.3|45961.4|45921.4|28
1646659820000|2022-03-07 13:30:20|45905.8|45865.8|45901.7|45861.7|45905.8|45865.8|45897.6|45857.6|3
1646659830000|2022-03-07 13:30:30|45919.1|45879.1|45909.9|45869.9|45919.9|45879.9|45909.9|45869.9|1
1646659840000|2022-03-07 13:30:40|45910.8|45870.8|45915.8|45875.8|45915.8|45875.8|45909.9|45869.9|3
1646659850000|2022-03-07 13:30:50|45942.3|45902.3|45942.3|45902.3|45943.2|45903.2|45942.3|45902.3|4
1646659860000|2022-03-07 13:31:00|45944.1|45904.1|45984.1|45944.1|45984.1|45944.1|45944.1|45904.1|2
1646659870000|2022-03-07 13:31:10|45983.2|45943.2|45980.5|45940.5|45983.2|45943.2|45975.5|45935.5|5
1646659880000|2022-03-07 13:31:20|45986.4|45946.4|46001.4|45961.4|46005.5|45965.5|45986.4|45946.4|7
1646659890000|2022-03-07 13:31:30|45997.3|45957.3|45980.5|45940.5|46010.5|45970.5|45961.4|45921.4|11
1646659900000|2022-03-07 13:31:40|45975.5|45935.5|45970.5|45930.5|45975.5|45935.5|45970.5|45930.5|0
1646659910000|2022-03-07 13:31:50|45966.4|45926.4|45991.4|45951.4|45991.4|45951.4|45966.4|45926.4|3
1646659920000|2022-03-07 13:32:00|45995.5|45955.5|46002.3|45962.3|46006.4|45966.4|45995.5|45955.5|0
1646659930000|2022-03-07 13:32:10|45988.2|45948.2|46010.5|45970.5|46010.5|45970.5|45983.2|45943.2|5
1646659940000|2022-03-07 13:32:20|46014.6|45974.6|46010.5|45970.5|46015.5|45975.5|46010.5|45970.5|0
1646659950000|2022-03-07 13:32:30|46012.3|45972.3|46011.4|45971.4|46021.4|45981.4|46011.4|45971.4|3
1646659960000|2022-03-07 13:32:40|46026.4|45986.4|46030.5|45990.5|46030.5|45990.5|46026.4|45986.4|3
1646659970000|2022-03-07 13:32:50|46034.6|45994.6|46030.5|45990.5|46034.6|45994.6|46030.5|45990.5|2
1646659980000|2022-03-07 13:33:00|46031.4|45991.4|46011.4|45971.4|46031.4|45991.4|46011.4|45971.4|2
1646659990000|2022-03-07 13:33:10|46010.5|45970.5|46038.8|45998.8|46038.8|45998.8|46010.5|45970.5|11
1646660000000|2022-03-07 13:33:20|46042.9|46002.9|46043.8|46003.8|46043.8|46003.8|46042.9|46002.9|0
1646660010000|2022-03-07 13:33:30|46038.8|45998.8|46034.6|45994.6|46038.8|45998.8|46034.6|45994.6|1
1646660020000|2022-03-07 13:33:40|46041.1|46001.1|46042.9|46002.9|46052|46012|46037.9|45997.9|5
1646660030000|2022-03-07 13:33:50|46033.8|45993.8|46033.8|45993.8|46033.8|45993.8|46033.8|45993.8|1
1646660040000|2022-03-07 13:34:00|46033.7|45993.7|46037.9|45997.9|46042|46002|46033.7|45993.7|1
1646660050000|2022-03-07 13:34:10|46042.9|46002.9|46033.7|45993.7|46042.9|46002.9|46033.7|45993.7|3
1646660060000|2022-03-07 13:34:20|46032.9|45992.9|46063.7|46023.7|46063.7|46023.7|46014.6|45974.6|32
1646660070000|2022-03-07 13:34:30|46073.7|46033.7|46069.6|46029.6|46088.7|46048.7|46049.6|46009.6|14
1646660080000|2022-03-07 13:34:40|46073.7|46033.7|46057.9|46017.9|46073.7|46033.7|46047.9|46007.9|3
1646660090000|2022-03-07 13:34:50|46058.7|46018.7|46009.6|45969.6|46058.7|46018.7|46009.6|45969.6|5
1646660100000|2022-03-07 13:35:00|46013.7|45973.7|45981.4|45941.4|46024.6|45984.6|45981.4|45941.4|4
1646660110000|2022-03-07 13:35:10|45985.5|45945.5|45981.4|45941.4|45985.5|45945.5|45981.4|45941.4|3
1646660120000|2022-03-07 13:35:20|45976.4|45936.4|45972.3|45932.3|45976.4|45936.4|45972.3|45932.3|3
1646660130000|2022-03-07 13:35:30|45964|45924|45968.1|45928.1|45968.1|45928.1|45964|45924|14
1646660140000|2022-03-07 13:35:40|45977.3|45937.3|45973.1|45933.1|45977.3|45937.3|45973.1|45933.1|1
1646660150000|2022-03-07 13:35:50|45969|45929|45922.3|45882.3|45969|45929|45922.3|45882.3|6
1646660160000|2022-03-07 13:36:00|45923.1|45883.1|45912.3|45872.3|45932.3|45892.3|45912.3|45872.3|7
1646660170000|2022-03-07 13:36:10|45907.3|45867.3|45907.3|45867.3|45917.3|45877.3|45907.3|45867.3|2
1646660180000|2022-03-07 13:36:20|45908.1|45868.1|45908.1|45868.1|45908.1|45868.1|45908.1|45868.1|0
1646660190000|2022-03-07 13:36:30|45907.3|45867.3|45898.1|45858.1|45908.1|45868.1|45894|45854|0
1646660200000|2022-03-07 13:36:40|45893.1|45853.1|45893.1|45853.1|45893.1|45853.1|45893.1|45853.1|0
1646660210000|2022-03-07 13:36:50|45898.1|45858.1|45893.1|45853.1|45907.2|45867.2|45889|45849|18
1646660220000|2022-03-07 13:37:00|45884|45844|45898.1|45858.1|45898.1|45858.1|45884|45844|6
1646660230000|2022-03-07 13:37:10|45899|45859|45944.6|45904.6|45944.6|45904.6|45899|45859|5
1646660240000|2022-03-07 13:37:20|45934.6|45894.6|45925.5|45885.5|45940.5|45900.5|45925.5|45885.5|3
1646660250000|2022-03-07 13:37:30|45930.5|45890.5|45916.4|45876.4|45930.5|45890.5|45915.5|45875.5|7
1646660260000|2022-03-07 13:37:40|45915.5|45875.5|45906.4|45866.4|45915.5|45875.5|45906.4|45866.4|0
1646660270000|2022-03-07 13:37:50|45910.5|45870.5|45906.4|45866.4|45910.5|45870.5|45906.4|45866.4|10
1646660280000|2022-03-07 13:38:00|45910.5|45870.5|45915.5|45875.5|45915.5|45875.5|45910.5|45870.5|2
1646660290000|2022-03-07 13:38:10|45910.5|45870.5|45831.4|45791.4|45910.5|45870.5|45831.4|45791.4|27
1646660300000|2022-03-07 13:38:20|45807.2|45767.2|45823.1|45783.1|45833.1|45793.1|45807.2|45767.2|7
1646660310000|2022-03-07 13:38:30|45836.4|45796.4|45878.1|45838.1|45882.2|45842.2|45833.1|45793.1|18
1646660320000|2022-03-07 13:38:40|45882.2|45842.2|45848.1|45808.1|45883.1|45843.1|45848.1|45808.1|0
1646660330000|2022-03-07 13:38:50|45857.2|45817.2|45864|45824|45864|45824|45857.2|45817.2|0
1646660340000|2022-03-07 13:39:00|45895.5|45855.5|45908.1|45868.1|45908.1|45868.1|45874|45834|13
1646660350000|2022-03-07 13:39:10|45939|45899|45888.1|45848.1|45939|45899|45888.1|45848.1|17
1646660360000|2022-03-07 13:39:20|45884|45844|45898.1|45858.1|45906.3|45866.3|45878.1|45838.1|5
1646660370000|2022-03-07 13:39:30|45897.2|45857.2|45897.2|45857.2|45912.2|45872.2|45881.3|45841.3|7
1646660380000|2022-03-07 13:39:40|45893.1|45853.1|45877.2|45837.2|45893.1|45853.1|45867.2|45827.2|1
1646660390000|2022-03-07 13:39:50|45873.1|45833.1|45867.2|45827.2|45877.2|45837.2|45867.2|45827.2|0
1646660400000|2022-03-07 13:40:00|45868.1|45828.1|45834|45794|45868.1|45828.1|45828.1|45788.1|7
1646660410000|2022-03-07 13:40:10|45869|45829|45914|45874|45914.9|45874.9|45869|45829|15
1646660420000|2022-03-07 13:40:20|45919|45879|45947.2|45907.2|45953.1|45913.1|45919|45879|3
1646660430000|2022-03-07 13:40:30|45943.1|45903.1|45932.2|45892.2|45943.1|45903.1|45932.2|45892.2|2
1646660440000|2022-03-07 13:40:40|45933.1|45893.1|45908.1|45868.1|45933.1|45893.1|45908.1|45868.1|4
1646660450000|2022-03-07 13:40:50|45909|45869|45913.1|45873.1|45928.1|45888.1|45909|45869|5
1646660460000|2022-03-07 13:41:00|45918.1|45878.1|45909|45869|45924|45884|45908.1|45868.1|7
1646660470000|2022-03-07 13:41:10|45904.9|45864.9|45919|45879|45919|45879|45904.9|45864.9|1
1646660480000|2022-03-07 13:41:20|45914|45874|45907.2|45867.2|45914|45874|45894|45854|0
1646660490000|2022-03-07 13:41:30|45909|45869|45929|45889|45929|45889|45908.1|45868.1|6
1646660500000|2022-03-07 13:41:40|45919.8|45879.8|45919.8|45879.8|45919.8|45879.8|45919.8|45879.8|1
1646660510000|2022-03-07 13:41:50|45924.8|45884.8|45899.8|45859.8|45924.8|45884.8|45898.1|45858.1|16
1646660520000|2022-03-07 13:42:00|45885.7|45845.7|45899.8|45859.8|45899.8|45859.8|45884.8|45844.8|3
1646660530000|2022-03-07 13:42:10|45894.8|45854.8|45877.5|45837.5|45895.7|45855.7|45877.5|45837.5|11
1646660540000|2022-03-07 13:42:20|45891.6|45851.6|45861.6|45821.6|45891.6|45851.6|45861.6|45821.6|0
1646660550000|2022-03-07 13:42:30|45856.6|45816.6|45801.6|45761.6|45856.6|45816.6|45801.6|45761.6|3
1646660560000|2022-03-07 13:42:40|45805.7|45765.7|45805.7|45765.7|45806.6|45766.6|45804.8|45764.8|7
1646660580000|2022-03-07 13:43:00|45824|45784|45826.6|45786.6|45826.6|45786.6|45824|45784|0
1646660590000|2022-03-07 13:43:10|45835.7|45795.7|45836.6|45796.6|45844.8|45804.8|45835.7|45795.7|1
1646660600000|2022-03-07 13:43:20|45832.5|45792.5|45831.6|45791.6|45832.5|45792.5|45818.4|45778.4|2
1646660610000|2022-03-07 13:43:30|45835.7|45795.7|45861.6|45821.6|45865.7|45825.7|45835.7|45795.7|1
1646660620000|2022-03-07 13:43:40|45860.7|45820.7|45880.7|45840.7|45885.7|45845.7|45860.7|45820.7|3
1646660630000|2022-03-07 13:43:50|45885.7|45845.7|45856.6|45816.6|45890.7|45850.7|45856.6|45816.6|10
1646660640000|2022-03-07 13:44:00|45841.6|45801.6|45850.7|45810.7|45855.7|45815.7|45837.5|45797.5|5
1646660650000|2022-03-07 13:44:10|45836.6|45796.6|45839.8|45799.8|45862.2|45822.2|45823.4|45783.4|6
1646660660000|2022-03-07 13:44:20|45843.9|45803.9|45839.8|45799.8|45843.9|45803.9|45839.8|45799.8|3
1646660670000|2022-03-07 13:44:30|45835.7|45795.7|45831.6|45791.6|45835.7|45795.7|45831.6|45791.6|0
1646660680000|2022-03-07 13:44:40|45858.9|45818.9|45867.2|45827.2|45867.2|45827.2|45858.1|45818.1|5
1646660690000|2022-03-07 13:44:50|45863.1|45823.1|45881.3|45841.3|45881.3|45841.3|45843.9|45783.9|22
1646663400000|2022-03-07 14:30:00|46011.7|45971.7|45971.7|45931.7|46020|45980|45933.5|45893.5|277
1646663410000|2022-03-07 14:30:10|45966.7|45926.7|45840|45800|46018.2|45978.2|45821.7|45781.7|74
1646663420000|2022-03-07 14:30:20|45844.1|45804.1|45821.7|45781.7|45868.2|45828.2|45812.6|45772.6|25
1646663430000|2022-03-07 14:30:30|45825.9|45785.9|45831.7|45791.7|45846.7|45806.7|45797.6|45757.6|50
1646663440000|2022-03-07 14:30:40|45832.6|45792.6|45897.6|45857.6|45901.7|45861.7|45832.6|45792.6|20
1646663450000|2022-03-07 14:30:50|45902.6|45862.6|45849.4|45809.4|45966.7|45926.7|45849.4|45809.4|56
1646663460000|2022-03-07 14:31:00|45848.5|45808.5|45864.4|45824.4|45875.3|45835.3|45825.3|45785.3|28
1646663470000|2022-03-07 14:31:10|45844.4|45804.4|45801.2|45761.2|45845.3|45805.3|45794.4|45754.4|37
1646663480000|2022-03-07 14:31:20|45799.4|45759.4|45741.2|45701.2|45825.3|45785.3|45741.2|45701.2|31
1646663490000|2022-03-07 14:31:30|45752|45712|45752|45712|45805.3|45765.3|45742|45702|92
1646663500000|2022-03-07 14:31:40|45747|45707|45742.9|45702.9|45771.2|45731.2|45733.8|45693.8|28
1646663510000|2022-03-07 14:31:50|45737.9|45697.9|45679.1|45639.1|45746.2|45706.2|45679.1|45639.1|30
1646663520000|2022-03-07 14:32:00|45677.3|45637.3|45734.7|45694.7|45740.6|45700.6|45677.3|45637.3|47
1646663530000|2022-03-07 14:32:10|45730.6|45690.6|45765.6|45725.6|45765.6|45725.6|45680.9|45640.9|84
1646663540000|2022-03-07 14:32:20|45766.5|45726.5|45753.2|45713.2|45779.1|45739.1|45753.2|45713.2|20
1646663550000|2022-03-07 14:32:30|45760|45720|45752.6|45712.6|45766.8|45726.8|45731.8|45691.8|41
1646663560000|2022-03-07 14:32:40|45748.5|45708.5|45704.4|45664.4|45748.5|45708.5|45685.3|45645.3|18
1646663570000|2022-03-07 14:32:50|45700.3|45660.3|45665.3|45625.3|45700.3|45660.3|45602.1|45562.1|15
1646663580000|2022-03-07 14:33:00|45672.1|45632.1|45709.4|45669.4|45759.4|45719.4|45667.1|45627.1|48
1646663590000|2022-03-07 14:33:10|45705.3|45665.3|45637.1|45597.1|45706.2|45666.2|45622.9|45582.9|65
1646663600000|2022-03-07 14:33:20|45641.2|45601.2|45642.9|45602.9|45681.2|45641.2|45622.9|45582.9|32
1646663610000|2022-03-07 14:33:30|45651.2|45611.2|45745.9|45705.9|45765|45725|45622.1|45582.1|28
1646663620000|2022-03-07 14:33:40|45737.6|45697.6|45712.6|45672.6|45760.9|45720.9|45712.6|45672.6|15
1646663630000|2022-03-07 14:33:50|45707.6|45667.6|45734.1|45694.1|45740.9|45700.9|45697.6|45657.6|17
1646663640000|2022-03-07 14:34:00|45738.2|45698.2|45670.9|45630.9|45739.1|45699.1|45670.9|45630.9|11
1646663650000|2022-03-07 14:34:10|45655.9|45615.9|45718.2|45678.2|45718.2|45678.2|45623.5|45583.5|24
1646663660000|2022-03-07 14:34:20|45713.2|45673.2|45696.7|45656.7|45717.3|45677.3|45662.6|45622.6|22
1646663670000|2022-03-07 14:34:30|45692.6|45652.6|45690.3|45650.3|45692.6|45652.6|45658.5|45618.5|16
1646663680000|2022-03-07 14:34:40|45694.4|45654.4|45689.4|45649.4|45704.4|45664.4|45680.3|45640.3|6
1646663690000|2022-03-07 14:34:50|45685.3|45645.3|45612|45572|45685.3|45645.3|45611.2|45571.2|19
1646663700000|2022-03-07 14:35:00|45607|45567|45546.2|45506.2|45619.4|45579.4|45535.3|45495.3|38
1646663710000|2022-03-07 14:35:10|45551.2|45511.2|45550.3|45510.3|45565.3|45525.3|45521.2|45481.2|17
1646663720000|2022-03-07 14:35:20|45546.2|45506.2|45555.3|45515.3|45555.3|45515.3|45526.2|45486.2|15
1646663730000|2022-03-07 14:35:30|45546.2|45506.2|45587.6|45547.6|45587.6|45547.6|45537|45497|30
1646663740000|2022-03-07 14:35:40|45600|45560|45594.4|45554.4|45600|45560|45561.2|45521.2|13
1646663750000|2022-03-07 14:35:50|45593.5|45553.5|45591.2|45551.2|45598.5|45558.5|45570.3|45530.3|11
1646663760000|2022-03-07 14:36:00|45590.3|45550.3|45622.6|45582.6|45622.6|45582.6|45570.3|45530.3|38
1646663770000|2022-03-07 14:36:10|45618.5|45578.5|45607.6|45567.6|45621.7|45581.7|45603.5|45563.5|14
1646663780000|2022-03-07 14:36:20|45603.5|45563.5|45630.3|45590.3|45635.3|45595.3|45589.4|45549.4|15
1646663790000|2022-03-07 14:36:30|45629.4|45589.4|45609.4|45569.4|45629.4|45589.4|45609.4|45569.4|5
1646663800000|2022-03-07 14:36:40|45615.3|45575.3|45593.5|45553.5|45619.4|45579.4|45593.5|45553.5|17
1646663810000|2022-03-07 14:36:50|45599.4|45559.4|45628.5|45588.5|45632.6|45592.6|45588.5|45548.5|6
1646663820000|2022-03-07 14:37:00|45627.6|45587.6|45583.5|45543.5|45632.6|45592.6|45580.3|45540.3|15
1646663830000|2022-03-07 14:37:10|45580.8|45540.8|45666.4|45626.4|45671.4|45631.4|45580.8|45540.8|24
1646663840000|2022-03-07 14:37:20|45662.3|45622.3|45707.3|45667.3|45726.4|45686.4|45661.4|45621.4|9
1646663850000|2022-03-07 14:37:30|45706.4|45666.4|45699.3|45659.3|45708.4|45668.4|45696.4|45656.4|13
1646663860000|2022-03-07 14:37:40|45723.4|45683.4|45737.6|45697.6|45748.4|45708.4|45723.4|45683.4|14
1646663870000|2022-03-07 14:37:50|45727.6|45687.6|45728.4|45688.4|45744.3|45704.3|45727.6|45687.6|15
1646663880000|2022-03-07 14:38:00|45729.3|45689.3|45745.8|45705.8|45757.6|45717.6|45728.4|45688.4|16
1646663890000|2022-03-07 14:38:10|45747.6|45707.6|45821.7|45781.7|45821.7|45781.7|45747.6|45707.6|5
1646663900000|2022-03-07 14:38:20|45842.6|45802.6|45843.4|45803.4|45843.4|45803.4|45808.4|45768.4|9
1646663910000|2022-03-07 14:38:30|45847.6|45807.6|45906.7|45866.7|45906.7|45866.7|45847.6|45807.6|67
1646663920000|2022-03-07 14:38:40|45916.7|45876.7|45917.6|45877.6|45926.7|45886.7|45895.8|45855.8|22
1646663930000|2022-03-07 14:38:50|45916.7|45876.7|45949.9|45909.9|45954|45914|45916.7|45876.7|12
1646663940000|2022-03-07 14:39:00|45954.9|45914.9|45910.8|45870.8|45959.9|45919.9|45901.7|45861.7|20
1646663950000|2022-03-07 14:39:10|45905.8|45865.8|45897.5|45857.5|45905.8|45865.8|45875.8|45835.8|34
1646663960000|2022-03-07 14:39:20|45898.4|45858.4|45941.7|45901.7|45942.5|45902.5|45897.5|45857.5|8
1646663970000|2022-03-07 14:39:30|45936.7|45896.7|45979.9|45939.9|45980.8|45940.8|45933.4|45893.4|27
1646663980000|2022-03-07 14:39:40|45980.8|45940.8|46049.9|46009.9|46049.9|46009.9|45980.8|45940.8|49
1646663990000|2022-03-07 14:39:50|46020.8|45980.8|46025.8|45985.8|46039.9|45999.9|46011.7|45971.7|13
1646664000000|2022-03-07 14:40:00|46014.9|45974.9|45970.8|45930.8|46045.8|46005.8|45964.9|45924.9|42
1646664010000|2022-03-07 14:40:10|45966.7|45926.7|45940.8|45900.8|45985.8|45945.8|45940.8|45900.8|15
1646664020000|2022-03-07 14:40:20|45930.8|45890.8|45939.9|45899.9|45945.8|45905.8|45915.8|45875.8|14
1646664030000|2022-03-07 14:40:30|45934.9|45894.9|45897|45857|45934.9|45894.9|45873.7|45833.7|40
1646664040000|2022-03-07 14:40:40|45896.1|45856.1|45852|45812|45897|45857|45852|45812|18
1646664050000|2022-03-07 14:40:50|45842|45802|45847.8|45807.8|45857|45817|45842|45802|6
1646664060000|2022-03-07 14:41:00|45852|45812|45814.6|45774.6|45852|45812|45814.6|45774.6|16
1646664070000|2022-03-07 14:41:10|45828.7|45788.7|45828.7|45788.7|45834.6|45794.6|45818.7|45778.7|6
1646664080000|2022-03-07 14:41:20|45843.7|45803.7|45867.8|45827.8|45882|45842|45843.7|45803.7|17
1646664090000|2022-03-07 14:41:30|45872|45832|45871.9|45831.9|45872.8|45832.8|45852|45812|4
1646664100000|2022-03-07 14:41:40|45867.8|45827.8|45846.9|45806.9|45871.9|45831.9|45842.8|45802.8|9
1646664110000|2022-03-07 14:41:50|45841.9|45801.9|45842.8|45802.8|45847.8|45807.8|45841.9|45801.9|4
1646664120000|2022-03-07 14:42:00|45841.9|45801.9|45817.8|45777.8|45851.9|45811.9|45817.8|45777.8|11
1646664130000|2022-03-07 14:42:10|45827.8|45787.8|45812.8|45772.8|45827.8|45787.8|45812.8|45772.8|6
1646664140000|2022-03-07 14:42:20|45811.1|45771.1|45760.5|45720.5|45811.1|45771.1|45760.5|45720.5|15
1646664150000|2022-03-07 14:42:30|45761.4|45721.4|45775.5|45735.5|45780.5|45740.5|45732.3|45692.3|8
1646664160000|2022-03-07 14:42:40|45780.5|45740.5|45798.7|45758.7|45813.7|45773.7|45775.5|45735.5|21
1646664170000|2022-03-07 14:42:50|45804.6|45764.6|45750.5|45710.5|45804.6|45764.6|45750.5|45710.5|7
1646664180000|2022-03-07 14:43:00|45742.2|45702.2|45736.4|45696.4|45742.2|45702.2|45731.4|45691.4|5
1646664190000|2022-03-07 14:43:10|45731.4|45691.4|45763.7|45723.7|45772.8|45732.8|45731.4|45691.4|6
1646664200000|2022-03-07 14:43:20|45767.8|45727.8|45758.7|45718.7|45778.7|45738.7|45758.7|45718.7|6
1646664210000|2022-03-07 14:43:30|45759.6|45719.6|45753.7|45713.7|45763.7|45723.7|45735.5|45695.5|13
1646664220000|2022-03-07 14:43:40|45755.5|45715.5|45753.7|45713.7|45768.7|45728.7|45749.6|45709.6|2
1646664230000|2022-03-07 14:43:50|45754.6|45714.6|45743.7|45703.7|45754.6|45714.6|45743.7|45703.7|7
1646664240000|2022-03-07 14:44:00|45753.7|45713.7|45764.6|45724.6|45775.5|45735.5|45743.7|45703.7|15
1646664250000|2022-03-07 14:44:10|45763.7|45723.7|45754.6|45714.6|45769.6|45729.6|45749.6|45709.6|12
1646664260000|2022-03-07 14:44:20|45759.6|45719.6|45769.6|45729.6|45769.6|45729.6|45753.7|45713.7|15
1646664270000|2022-03-07 14:44:30|45779.6|45739.6|45774.6|45734.6|45779.6|45739.6|45769.6|45729.6|5
1646664280000|2022-03-07 14:44:40|45773.7|45733.7|45745.5|45705.5|45773.7|45733.7|45745.5|45705.5|31
1646664290000|2022-03-07 14:44:50|45743.7|45703.7|45773.7|45733.7|45773.7|45733.7|45743.7|45703.7|15
1646664300000|2022-03-07 14:45:00|45758.7|45718.7|45703.7|45663.7|45773.7|45733.7|45703.7|45663.7|25
1646664310000|2022-03-07 14:45:10|45708.7|45668.7|45659.6|45619.6|45708.7|45668.7|45659.6|45619.6|10
1646664320000|2022-03-07 14:45:20|45663.7|45623.7|45669.6|45629.6|45669.6|45629.6|45643.7|45603.7|10
1646664330000|2022-03-07 14:45:30|45678.7|45638.7|45659.6|45619.6|45683.7|45643.7|45659.6|45619.6|16
1646664340000|2022-03-07 14:45:40|45655.5|45615.5|45655.5|45615.5|45669.6|45629.6|45655.5|45615.5|2
1646664350000|2022-03-07 14:45:50|45651.3|45611.3|45661.3|45621.3|45661.3|45621.3|45651.3|45611.3|22
1646664360000|2022-03-07 14:46:00|45642.2|45602.2|45623.1|45583.1|45642.2|45602.2|45614|45574|17
1646664370000|2022-03-07 14:46:10|45628.1|45588.1|45633.1|45593.1|45652.2|45612.2|45628.1|45588.1|8
1646664380000|2022-03-07 14:46:20|45629|45589|45641.9|45601.9|45646|45606|45627.2|45587.2|42
1646664390000|2022-03-07 14:46:30|45637.8|45597.8|45653.7|45613.7|45653.7|45613.7|45629.6|45589.6|3
1646664400000|2022-03-07 14:46:40|45648.7|45608.7|45647.8|45607.8|45648.7|45608.7|45647.8|45607.8|0
1646664410000|2022-03-07 14:46:50|45646|45606|45641.9|45601.9|45646|45606|45641.9|45601.9|1
1646664420000|2022-03-07 14:47:00|45632.8|45592.8|45651.9|45611.9|45651.9|45611.9|45632.8|45592.8|16
1646664430000|2022-03-07 14:47:10|45646.9|45606.9|45651|45611|45651.9|45611.9|45646.9|45606.9|1
1646664440000|2022-03-07 14:47:20|45651.9|45611.9|45706.6|45666.6|45706.6|45666.6|45651.9|45611.9|46
1646664450000|2022-03-07 14:47:30|45694.2|45654.2|45708.4|45668.4|45708.4|45668.4|45693.4|45653.4|4
1646664460000|2022-03-07 14:47:40|45722.5|45682.5|45698.4|45658.4|45727.5|45687.5|45693.4|45653.4|17
1646664470000|2022-03-07 14:47:50|45702.5|45662.5|45702.5|45662.5|45703.4|45663.4|45702.5|45662.5|50
1646664480000|2022-03-07 14:48:00|45678.4|45638.4|45692.5|45652.5|45698.4|45658.4|45678.4|45638.4|19
1646664490000|2022-03-07 14:48:10|45688.3|45648.3|45678.3|45638.3|45688.3|45648.3|45673.3|45633.3|32
1646664500000|2022-03-07 14:48:20|45677.5|45637.5|45687.5|45647.5|45688.3|45648.3|45672.5|45632.5|1
1646664510000|2022-03-07 14:48:30|45686.6|45646.6|45697.5|45657.5|45702.5|45662.5|45686.6|45646.6|13
1646664520000|2022-03-07 14:48:40|45696.6|45656.6|45717.5|45677.5|45717.5|45677.5|45693.3|45653.3|5
1646664530000|2022-03-07 14:48:50|45721.6|45681.6|45742.5|45702.5|45750.7|45710.7|45721.6|45681.6|5
1646664540000|2022-03-07 14:49:00|45741.6|45701.6|45731.6|45691.6|45742.5|45702.5|45731.6|45691.6|0
1646664550000|2022-03-07 14:49:10|45732.5|45692.5|45741.6|45701.6|45746.6|45706.6|45732.5|45692.5|12
1646664560000|2022-03-07 14:49:20|45751.6|45711.6|45740.7|45700.7|45764.8|45724.8|45740.7|45700.7|7
1646664570000|2022-03-07 14:49:30|45734.8|45694.8|45725.7|45685.7|45736.6|45696.6|45725.7|45685.7|8
1646664580000|2022-03-07 14:49:40|45726.6|45686.6|45744.8|45704.8|45744.8|45704.8|45724.8|45684.8|13
1646664590000|2022-03-07 14:49:50|45748.9|45708.9|45744.8|45704.8|45758.9|45718.9|45730.7|45690.7|3
1646664600000|2022-03-07 14:50:00|45770.7|45730.7|45838.9|45798.9|45863|45823|45765.7|45725.7|20
1646664610000|2022-03-07 14:50:10|45830.7|45790.7|45838.6|45798.6|45842.7|45802.7|45824.8|45784.8|11
1646664620000|2022-03-07 14:50:20|45826.2|45786.2|45816.2|45776.2|45836.2|45796.2|45816.2|45776.2|14
1646664630000|2022-03-07 14:50:30|45812.1|45772.1|45802.1|45762.1|45824.5|45784.5|45801.2|45761.2|2
1646664640000|2022-03-07 14:50:40|45801.2|45761.2|45879.5|45839.5|45879.5|45839.5|45797.1|45757.1|9
1646664650000|2022-03-07 14:50:50|45871.8|45831.8|45861.2|45821.2|45871.8|45831.8|45855.4|45815.4|9
1646664660000|2022-03-07 14:51:00|45866.2|45826.2|45836.2|45796.2|45866.2|45826.2|45836.2|45796.2|28
1646664670000|2022-03-07 14:51:10|45832.1|45792.1|45835.4|45795.4|45851.2|45811.2|45832.1|45792.1|7
1646664680000|2022-03-07 14:51:20|45838|45798|45826.2|45786.2|45849.5|45809.5|45826.2|45786.2|28
1646664690000|2022-03-07 14:51:30|45830.3|45790.3|45813|45773|45831.2|45791.2|45807.1|45767.1|6
1646664700000|2022-03-07 14:51:40|45821.2|45781.2|45833|45793|45837.1|45797.1|45821.2|45781.2|10
1646664710000|2022-03-07 14:51:50|45847.1|45807.1|45842.1|45802.1|45852.1|45812.1|45836.2|45796.2|8
1646664720000|2022-03-07 14:52:00|45846.2|45806.2|45882.1|45842.1|45882.1|45842.1|45846.2|45806.2|4
1646664730000|2022-03-07 14:52:10|45881.2|45841.2|45926.2|45886.2|45927.1|45887.1|45881.2|45841.2|4
1646664740000|2022-03-07 14:52:20|45935.3|45895.3|45916.2|45876.2|45946.2|45906.2|45903.9|45863.9|10
1646664750000|2022-03-07 14:52:30|45920.3|45880.3|45852.1|45812.1|45921.2|45881.2|45852.1|45812.1|10
1646664760000|2022-03-07 14:52:40|45848|45808|45866.2|45826.2|45866.2|45826.2|45848|45808|9
1646664770000|2022-03-07 14:52:50|45865.3|45825.3|45875.3|45835.3|45885.3|45845.3|45865.3|45825.3|21
1646664780000|2022-03-07 14:53:00|45874.4|45834.4|45860.3|45820.3|45874.4|45834.4|45842.1|45802.1|8
1646664790000|2022-03-07 14:53:10|45850.3|45810.3|45854.4|45814.4|45860.3|45820.3|45850.3|45810.3|15
1646664800000|2022-03-07 14:53:20|45849.4|45809.4|45834.4|45794.4|45849.4|45809.4|45825.3|45785.3|5
1646664810000|2022-03-07 14:53:30|45830.3|45790.3|45849.4|45809.4|45854.4|45814.4|45815.3|45775.3|29
1646664820000|2022-03-07 14:53:40|45850.3|45810.3|45854.4|45814.4|45860.3|45820.3|45850.3|45810.3|12
1646664830000|2022-03-07 14:53:50|45849.4|45809.4|45882.7|45842.7|45884.4|45844.4|45849.4|45809.4|17
1646664840000|2022-03-07 14:54:00|45884.4|45844.4|45922.7|45882.7|45932.7|45892.7|45878.6|45838.6|15
1646664850000|2022-03-07 14:54:10|45918.6|45878.6|45858.5|45818.5|45918.6|45878.6|45858.5|45818.5|5
1646664860000|2022-03-07 14:54:20|45853.5|45813.5|45878.5|45838.5|45883.5|45843.5|45838.5|45798.5|11
1646664870000|2022-03-07 14:54:30|45882.7|45842.7|45892.7|45852.7|45892.7|45852.7|45882.7|45842.7|5
1646664880000|2022-03-07 14:54:40|45897.7|45857.7|45922.7|45882.7|45926.8|45886.8|45897.7|45857.7|21
1646664890000|2022-03-07 14:54:50|45921.8|45881.8|45935.9|45895.9|45940.9|45900.9|45921.8|45881.8|40
1646664900000|2022-03-07 14:55:00|45936.8|45896.8|45926.8|45886.8|45970.9|45930.9|45921.8|45881.8|31
1646664910000|2022-03-07 14:55:10|45922.7|45882.7|45873.5|45833.5|45922.7|45882.7|45851.8|45811.8|11
1646664920000|2022-03-07 14:55:20|45881.8|45841.8|45865.9|45825.9|45890.9|45850.9|45865.9|45825.9|7
1646664930000|2022-03-07 14:55:30|45870.9|45830.9|45900|45860|45914.1|45874.1|45870.9|45830.9|13
1646664940000|2022-03-07 14:55:40|45899.1|45859.1|45910.9|45870.9|45910.9|45870.9|45899.1|45859.1|8
1646664950000|2022-03-07 14:55:50|45915.9|45875.9|45910|45870|45915.9|45875.9|45901.8|45861.8|22
1646664960000|2022-03-07 14:56:00|45905|45865|45954.1|45914.1|45958.2|45918.2|45905|45865|7
1646664970000|2022-03-07 14:56:10|45937.6|45897.6|45921.8|45881.8|45937.6|45897.6|45920.9|45880.9|11
1646664980000|2022-03-07 14:56:20|45925.9|45885.9|45940|45900|45954.1|45914.1|45925.9|45885.9|5
1646664990000|2022-03-07 14:56:30|45943.2|45903.2|45950|45910|45975|45935|45939.1|45899.1|58
1646665000000|2022-03-07 14:56:40|45949.1|45909.1|45939.1|45899.1|45949.1|45909.1|45939.1|45899.1|2
1646665010000|2022-03-07 14:56:50|45935|45895|45935|45895|45935.9|45895.9|45934.1|45894.1|1
1646665020000|2022-03-07 14:57:00|45934.1|45894.1|45959.1|45919.1|45960.9|45920.9|45934.1|45894.1|20
1646665030000|2022-03-07 14:57:10|45960.9|45920.9|45975|45935|45980|45940|45960.9|45920.9|4
1646665040000|2022-03-07 14:57:20|45979.1|45939.1|45965.9|45925.9|45979.1|45939.1|45950.9|45910.9|8
1646665050000|2022-03-07 14:57:30|||||||||1
1646665060000|2022-03-07 14:57:40|45960.9|45920.9|45960.9|45920.9|45960.9|45920.9|45950.9|45910.9|1
1646665070000|2022-03-07 14:57:50|45965.9|45925.9|45952.6|45912.6|45965.9|45925.9|45952.6|45912.6|1
1646665080000|2022-03-07 14:58:00|45951.7|45911.7|45986.7|45946.7|45986.7|45946.7|45951.7|45911.7|10
1646665090000|2022-03-07 14:58:10|45978.5|45938.5|45986.7|45946.7|45986.7|45946.7|45976.7|45936.7|4
1646665100000|2022-03-07 14:58:20|45990.9|45950.9|45971.7|45931.7|45996.7|45956.7|45967.6|45927.6|19
1646665110000|2022-03-07 14:58:30|45967.6|45927.6|45942.6|45902.6|45967.6|45927.6|45937.6|45897.6|35
1646665120000|2022-03-07 14:58:40|45941.7|45901.7|45945.8|45905.8|45955.8|45915.8|45937.6|45897.6|5
1646665130000|2022-03-07 14:58:50|45941.7|45901.7|45946.7|45906.7|45946.7|45906.7|45941.7|45901.7|0
1646665140000|2022-03-07 14:59:00|45941.7|45901.7|45927.6|45887.6|45945.8|45905.8|45927.6|45887.6|4
1646665150000|2022-03-07 14:59:10|45925.8|45885.8|45941.7|45901.7|45941.7|45901.7|45922.6|45882.6|22
1646665160000|2022-03-07 14:59:20|45945.8|45905.8|45966.7|45926.7|45966.7|45926.7|45945.8|45905.8|3
1646665170000|2022-03-07 14:59:30|45962.6|45922.6|46012.6|45972.6|46026.7|45986.7|45962.6|45922.6|14
1646665180000|2022-03-07 14:59:40|46011.7|45971.7|46010|45970|46015.8|45975.8|46005.8|45965.8|9
1646665190000|2022-03-07 14:59:50|46010.8|45970.8|46006.7|45966.7|46012.6|45972.6|46006.7|45966.7|47
1646665200000|2022-03-07 15:00:00|46001.7|45961.7|46000.8|45960.8|46005.8|45965.8|45990.8|45950.8|5
1646665210000|2022-03-07 15:00:10|45991.7|45951.7|45986.7|45946.7|45991.7|45951.7|45986.7|45946.7|1
1646665220000|2022-03-07 15:00:20|45981.7|45941.7|45976.7|45936.7|45981.7|45941.7|45970.8|45930.8|9
1646665230000|2022-03-07 15:00:30|45972.6|45932.6|45975.8|45935.8|45975.8|45935.8|45970.8|45930.8|3
1646665240000|2022-03-07 15:00:40|45991.7|45951.7|46006.7|45966.7|46016.7|45976.7|45982.6|45942.6|19
1646665250000|2022-03-07 15:00:50|46012.6|45972.6|46012.6|45972.6|46036.7|45996.7|46007.6|45967.6|5
1646665260000|2022-03-07 15:01:00|46002.6|45962.6|46007.6|45967.6|46016.7|45976.7|46002.6|45962.6|12
1646665270000|2022-03-07 15:01:10|46003.5|45963.5|45996.7|45956.7|46003.5|45963.5|45996.7|45956.7|2
1646665280000|2022-03-07 15:01:20|45997.6|45957.6|45987.6|45947.6|46001.7|45961.7|45987.6|45947.6|4
1646665290000|2022-03-07 15:01:30|45967.6|45927.6|45942.6|45902.6|45967.6|45927.6|45942.6|45902.6|28
1646665300000|2022-03-07 15:01:40|45946.7|45906.7|45947.6|45907.6|45951.7|45911.7|45942.6|45902.6|4
1646665310000|2022-03-07 15:01:50|45943.5|45903.5|45938.5|45898.5|45943.5|45903.5|45938.5|45898.5|2
1646665320000|2022-03-07 15:02:00|45932.6|45892.6|45913.5|45873.5|45932.6|45892.6|45913.5|45873.5|2
1646665330000|2022-03-07 15:02:10|45909.4|45869.4|45903.5|45863.5|45922.6|45882.6|45899.4|45859.4|10
1646665340000|2022-03-07 15:02:20|45907.6|45867.6|45898.5|45858.5|45909.4|45869.4|45898.5|45858.5|6
1646665350000|2022-03-07 15:02:30|45890.2|45850.2|45898.5|45858.5|45898.5|45858.5|45888.5|45848.5|3
1646665360000|2022-03-07 15:02:40|45894.9|45854.9|45922.6|45882.6|45922.6|45882.6|45893.5|45853.5|8
1646665370000|2022-03-07 15:02:50|45920.8|45880.8|45918.5|45878.5|45920.8|45880.8|45912.6|45872.6|4
1646665380000|2022-03-07 15:03:00|45913.5|45873.5|45921.7|45881.7|45922.6|45882.6|45898.5|45858.5|16
1646665390000|2022-03-07 15:03:10|45922.6|45882.6|45946.7|45906.7|45947.6|45907.6|45921.7|45881.7|3
1646665400000|2022-03-07 15:03:20|45947.6|45907.6|45967.6|45927.6|45984.3|45944.3|45947.6|45907.6|4
1646665410000|2022-03-07 15:03:30|45966.7|45926.7|45943.5|45903.5|45966.7|45926.7|45938.5|45898.5|5
1646665420000|2022-03-07 15:03:40|45947.6|45907.6|45933.5|45893.5|45961.7|45921.7|45933.5|45893.5|14
1646665430000|2022-03-07 15:03:50|45937.6|45897.6|45927.6|45887.6|45937.6|45897.6|45923.5|45883.5|2
1646665440000|2022-03-07 15:04:00|45931.7|45891.7|45914.3|45874.3|45931.7|45891.7|45914.3|45874.3|5
1646665450000|2022-03-07 15:04:10|45913.5|45873.5|45903.5|45863.5|45917.6|45877.6|45903.5|45863.5|7
1646665460000|2022-03-07 15:04:20|45902.6|45862.6|45902.6|45862.6|45914.3|45874.3|45902.6|45862.6|0
1646665470000|2022-03-07 15:04:30|45894.3|45854.3|45907.6|45867.6|45907.6|45867.6|45894.3|45854.3|0
1646665480000|2022-03-07 15:04:40|45906.7|45866.7|45927.6|45887.6|45927.6|45887.6|45903.4|45863.4|12
1646665490000|2022-03-07 15:04:50|45925.8|45885.8|45926.7|45886.7|45926.7|45886.7|45925.8|45885.8|3
1646665500000|2022-03-07 15:05:00|45922.6|45882.6|45921.7|45881.7|45922.6|45882.6|45921.7|45881.7|25
1646665510000|2022-03-07 15:05:10|45920.8|45880.8|45871.7|45831.7|45920.8|45880.8|45871.7|45831.7|13
1646665520000|2022-03-07 15:05:20|45875.8|45835.8|45880.8|45840.8|45885.8|45845.8|45875.8|45835.8|4
1646665530000|2022-03-07 15:05:30|45881.7|45841.7|45900.8|45860.8|45900.8|45860.8|45880.8|45840.8|3
1646665540000|2022-03-07 15:05:40|45901.7|45861.7|45901.7|45861.7|45902.6|45862.6|45900.8|45860.8|0
1646665550000|2022-03-07 15:05:50|45883.4|45843.4|45877.5|45837.5|45883.4|45843.4|45872.5|45832.5|19
1646665560000|2022-03-07 15:06:00|45872.5|45832.5|45895.8|45855.8|45895.8|45855.8|45871.7|45831.7|11
1646665570000|2022-03-07 15:06:10|45894.9|45854.9|45881.7|45841.7|45894.9|45854.9|45881.7|45841.7|36
1646665580000|2022-03-07 15:06:20|45882.5|45842.5|45878.4|45838.4|45891.7|45851.7|45878.4|45838.4|9
1646665590000|2022-03-07 15:06:30|45882.5|45842.5|45901.7|45861.7|45910.8|45870.8|45881.7|45841.7|22
1646665600000|2022-03-07 15:06:40|45900.8|45860.8|45885.8|45845.8|45900.8|45860.8|45881.7|45841.7|2
1646665610000|2022-03-07 15:06:50|45886.7|45846.7|45886.7|45846.7|45886.7|45846.7|45881.7|45841.7|5
1646665620000|2022-03-07 15:07:00|45885.8|45845.8|45885.8|45845.8|45885.8|45845.8|45885.8|45845.8|3
1646665630000|2022-03-07 15:07:10|45875.8|45835.8|45871.6|45831.6|45875.8|45835.8|45871.6|45831.6|43
1646665640000|2022-03-07 15:07:20|45870.8|45830.8|45881.6|45841.6|45894.9|45854.9|45870.8|45830.8|20
1646665650000|2022-03-07 15:07:30|45885.8|45845.8|45895.8|45855.8|45895.8|45855.8|45881.6|45841.6|7
1646665660000|2022-03-07 15:07:40|45894.9|45854.9|45885.8|45845.8|45898.4|45858.4|45877.5|45837.5|5
1646665670000|2022-03-07 15:07:50|45886.6|45846.6|45895.8|45855.8|45905.8|45865.8|45886.6|45846.6|3
1646665680000|2022-03-07 15:08:00|45891.6|45851.6|45881.6|45841.6|45891.6|45851.6|45881.6|45841.6|3
1646665690000|2022-03-07 15:08:10|45885.8|45845.8|45885.8|45845.8|45886.6|45846.6|45881.6|45841.6|0
1646665700000|2022-03-07 15:08:20|45896.6|45856.6|45901.6|45861.6|45905.8|45865.8|45892.5|45852.5|3
1646665710000|2022-03-07 15:08:30|45910.7|45870.7|45901.6|45861.6|45911.6|45871.6|45901.6|45861.6|12
1646665720000|2022-03-07 15:08:40|45902.5|45862.5|45897.5|45857.5|45902.5|45862.5|45897.5|45857.5|0
1646665730000|2022-03-07 15:08:50|45901.6|45861.6|45901.6|45861.6|45901.6|45861.6|45897.5|45857.5|28
1646665740000|2022-03-07 15:09:00|45897.5|45857.5|45897.5|45857.5|45897.5|45857.5|45896.6|45856.6|0
1646665750000|2022-03-07 15:09:10|45893.4|45853.4|45896.6|45856.6|45906.6|45866.6|45882.5|45842.5|12
1646665760000|2022-03-07 15:09:20|45892.5|45852.5|45907.5|45867.5|45912.5|45872.5|45892.5|45852.5|3
1646665770000|2022-03-07 15:09:30|45906.6|45866.6|45897.5|45857.5|45907.5|45867.5|45897.5|45857.5|1
1646665780000|2022-03-07 15:09:40|45895.7|45855.7|45911.6|45871.6|45911.6|45871.6|45891.6|45851.6|22
1646665790000|2022-03-07 15:09:50|45915.7|45875.7|45917.5|45877.5|45917.5|45877.5|45915.7|45875.7|0
1646665800000|2022-03-07 15:10:00|45922.5|45882.5|45947.5|45907.5|45951.6|45911.6|45917.5|45877.5|13
1646665810000|2022-03-07 15:10:10|||||||||8
1646665820000|2022-03-07 15:10:20|45951.6|45911.6|45966.6|45926.6|45971.6|45931.6|45951.6|45911.6|12
1646665830000|2022-03-07 15:10:30|45962.5|45922.5|45967.5|45927.5|45967.5|45927.5|45961.6|45921.6|2
1646665840000|2022-03-07 15:10:40|45972.5|45932.5|45971.6|45931.6|45972.5|45932.5|45971.6|45931.6|0
1646665850000|2022-03-07 15:10:50|45970.7|45930.7|45981.6|45941.6|45981.6|45941.6|45966.6|45926.6|12
1646665860000|2022-03-07 15:11:00|45993.4|45953.4|46001.6|45961.6|46015.7|45975.7|45987.5|45947.5|7
1646665870000|2022-03-07 15:11:10|46003.4|45963.4|46035.7|45995.7|46035.7|45995.7|46003.4|45963.4|7
1646665880000|2022-03-07 15:11:20|46032.5|45992.5|46036.6|45996.6|46045.7|46005.7|46032.5|45992.5|11
1646665890000|2022-03-07 15:11:30|46037.5|45997.5|46035.7|45995.7|46045.7|46005.7|46035.7|45995.7|0
1646665900000|2022-03-07 15:11:40|46045.7|46005.7|46042.5|46002.5|46046.6|46006.6|46040.7|46000.7|6
1646665910000|2022-03-07 15:11:50|46046.6|46006.6|46056.6|46016.6|46056.6|46016.6|46042.5|46002.5|3
1646665920000|2022-03-07 15:12:00|46042.5|46002.5|46042.5|46002.5|46042.5|46002.5|46042.5|46002.5|5
1646665930000|2022-03-07 15:12:10|46036.6|45996.6|46031.6|45991.6|46036.6|45996.6|46031.6|45991.6|2
1646665940000|2022-03-07 15:12:20|46036.6|45996.6|46021.6|45981.6|46036.6|45996.6|46021.6|45981.6|0
1646665950000|2022-03-07 15:12:30|46022.5|45982.5|46019.8|45979.8|46026.6|45986.6|46010.7|45970.7|164
1646665960000|2022-03-07 15:12:40|46034.8|45994.8|46055.7|46015.7|46060.7|46020.7|46034.8|45994.8|29
1646665970000|2022-03-07 15:12:50|46056.6|46016.6|46040.7|46000.7|46056.6|46016.6|46035.7|45995.7|3
1646665980000|2022-03-07 15:13:00|46039.8|45999.8|46055.7|46015.7|46055.7|46015.7|46025.7|45985.7|16
1646665990000|2022-03-07 15:13:10|46051.6|46011.6|46045.7|46005.7|46055.7|46015.7|46035.7|45995.7|4
1646666000000|2022-03-07 15:13:20|46050.7|46010.7|46055.7|46015.7|46055.7|46015.7|46049.8|46009.8|5
1646666010000|2022-03-07 15:13:30|46045.7|46005.7|46045.7|46005.7|46049.8|46009.8|46045.7|46005.7|3
1646666020000|2022-03-07 15:13:40|46010.7|45970.7|46015.7|45975.7|46020.7|45980.7|46007.5|45967.5|13
1646666040000|2022-03-07 15:14:00|46013.9|45973.9|46054.8|46014.8|46054.8|46014.8|46005.7|45965.7|19
1646666050000|2022-03-07 15:14:10|46053.9|46013.9|46043|46003|46058|46018|46038|45998|3
1646666060000|2022-03-07 15:14:20|46043.9|46003.9|46122.1|46082.1|46122.1|46082.1|46038.9|45998.9|13
1646666070000|2022-03-07 15:14:30|46132.1|46092.1|46153|46113|46153|46113|46132.1|46092.1|6
1646666080000|2022-03-07 15:14:40|46133|46093|46098|46058|46133|46093|46098|46058|6
1646666090000|2022-03-07 15:14:50|46097.1|46057.1|46088|46048|46098|46058|46088|46048|4
1646666100000|2022-03-07 15:15:00|46089.8|46049.8|46123|46083|46123|46083|46089.8|46049.8|22
1646666110000|2022-03-07 15:15:10|46132.1|46092.1|46153.9|46113.9|46153.9|46113.9|46128|46088|22
1646666120000|2022-03-07 15:15:20|46162.1|46122.1|46153.9|46113.9|46167.1|46127.1|46148|46108|14
1646666130000|2022-03-07 15:15:30|46154.8|46114.8|46135.7|46095.7|46154.8|46114.8|46135.7|46095.7|43
1646666140000|2022-03-07 15:15:40|46134.8|46094.8|46148|46108|46148|46108|46129.8|46089.8|8
1646666150000|2022-03-07 15:15:50|46143.9|46103.9|46163|46123|46168|46128|46143.9|46103.9|8
1646666160000|2022-03-07 15:16:00|46163.9|46123.9|46133|46093|46163.9|46123.9|46133|46093|2
1646666170000|2022-03-07 15:16:10|46138.9|46098.9|46148.9|46108.9|46153.9|46113.9|46138.9|46098.9|0
1646666190000|2022-03-07 15:16:30|46153|46113|46153|46113|46153.9|46113.9|46153|46113|5
1646666200000|2022-03-07 15:16:40|46148.9|46108.9|46143|46103|46152.1|46112.1|46138|46098|3
1646666210000|2022-03-07 15:16:50|46133.9|46093.9|46133|46093|46133.9|46093.9|46127.1|46087.1|6
1646666220000|2022-03-07 15:17:00|46133.9|46093.9|46172.1|46132.1|46177.1|46137.1|46133.9|46093.9|40
1646666230000|2022-03-07 15:17:10|46178|46138|46173.9|46133.9|46178|46138|46173.9|46133.9|17
1646666240000|2022-03-07 15:17:20|46178.9|46138.9|46187.1|46147.1|46188.9|46148.9|46168|46128|3
1646666250000|2022-03-07 15:17:30|46188|46148|46183|46143|46188|46148|46178|46138|4
1646666260000|2022-03-07 15:17:40|46178|46138|46233|46193|46247.1|46207.1|46178|46138|9
1646666270000|2022-03-07 15:17:50|46232.1|46192.1|46233|46193|46246.2|46206.2|46232.1|46192.1|3
1646666280000|2022-03-07 15:18:00|46232.1|46192.1|46213|46173|46233|46193|46212.1|46172.1|3
1646666290000|2022-03-07 15:18:10|46217.1|46177.1|46212.1|46172.1|46223|46183|46198|46158|6
1646666300000|2022-03-07 15:18:20|46216.2|46176.2|46222.1|46182.1|46222.1|46182.1|46216.2|46176.2|1
1646666320000|2022-03-07 15:18:40|46218|46178|46212.1|46172.1|46218|46178|46212.1|46172.1|4
1646666330000|2022-03-07 15:18:50|46247.1|46207.1|46237.1|46197.1|46247.1|46207.1|46232.1|46192.1|9
1646666340000|2022-03-07 15:19:00|46241.2|46201.2|46248|46208|46252.1|46212.1|46241.2|46201.2|4
1646666350000|2022-03-07 15:19:10|46247.1|46207.1|46247.1|46207.1|46253|46213|46243|46203|5
1646666360000|2022-03-07 15:19:20|46243|46203|46263|46223|46263|46223|46243|46203|9
1646666370000|2022-03-07 15:19:30|46258|46218|46263|46223|46263|46223|46258|46218|4
1646666380000|2022-03-07 15:19:40|46267.1|46227.1|46262.1|46222.1|46273|46233|46262.1|46222.1|13
1646666390000|2022-03-07 15:19:50|46243|46203|46227.1|46187.1|46243|46203|46223|46183|10
1646666400000|2022-03-07 15:20:00|46226.2|46186.2|46163|46123|46226.2|46186.2|46163|46123|18
1646666410000|2022-03-07 15:20:10|46162.1|46122.1|46162.1|46122.1|46172.1|46132.1|46153.9|46113.9|4
1646666420000|2022-03-07 15:20:20|46182.1|46142.1|46123|46083|46182.1|46142.1|46113.9|46073.9|26
1646666430000|2022-03-07 15:20:30|46113.9|46073.9|46090.6|46050.6|46129.7|46089.7|46089.7|46049.7|7
1646666440000|2022-03-07 15:20:40|46094.7|46054.7|46094.7|46054.7|46113.9|46073.9|46094.7|46054.7|3
1646666450000|2022-03-07 15:20:50|46086.5|46046.5|46079.7|46039.7|46086.5|46046.5|46075.6|46035.6|7
1646666460000|2022-03-07 15:21:00|46084.7|46044.7|46084.7|46044.7|46098.8|46058.8|46079.7|46039.7|5
1646666470000|2022-03-07 15:21:10|46079.7|46039.7|46030.6|45990.6|46079.7|46039.7|46029.7|45989.7|28
1646666480000|2022-03-07 15:21:20|46034.7|45994.7|46026.5|45986.5|46040.6|46000.6|46025.6|45985.6|9
1646666490000|2022-03-07 15:21:30|46025.6|45985.6|46020.6|45980.6|46040.6|46000.6|46020.6|45980.6|8
1646666500000|2022-03-07 15:21:40|46014.7|45974.7|46014.7|45974.7|46015.6|45975.6|46014.7|45974.7|0
1646666510000|2022-03-07 15:21:50|46015.6|45975.6|46050.6|46010.6|46050.6|46010.6|46015.6|45975.6|8
1646666520000|2022-03-07 15:22:00|46049.7|46009.7|46044.7|46004.7|46049.7|46009.7|46044.7|46004.7|2
1646666530000|2022-03-07 15:22:10|46040.6|46000.6|46034.7|45994.7|46040.6|46000.6|46034.7|45994.7|1
1646666540000|2022-03-07 15:22:20|46053.8|46013.8|46052.9|46012.9|46054.7|46014.7|46052.9|46012.9|3
1646666550000|2022-03-07 15:22:30|46038.8|45998.8|46034.7|45994.7|46038.8|45998.8|46034.7|45994.7|25
1646666560000|2022-03-07 15:22:40|46026.5|45986.5|46020.6|45980.6|46026.5|45986.5|46020.6|45980.6|0
1646666570000|2022-03-07 15:22:50|46025.6|45985.6|46019.7|45979.7|46025.6|45985.6|46019.7|45979.7|1
1646666580000|2022-03-07 15:23:00|46014.7|45974.7|46014.7|45974.7|46014.7|45974.7|46014.7|45974.7|9
1646666590000|2022-03-07 15:23:10|46015.6|45975.6|46049.7|46009.7|46049.7|46009.7|46015.6|45975.6|4
1646666600000|2022-03-07 15:23:20|46050.6|46010.6|46035.6|45995.6|46050.6|46010.6|46035.6|45995.6|1
1646666610000|2022-03-07 15:23:30|46028.8|45988.8|46029.7|45989.7|46030.6|45990.6|46028.8|45988.8|0
1646666630000|2022-03-07 15:23:50|46040.6|46000.6|46040.6|46000.6|46040.6|46000.6|46040.6|46000.6|2
1646666640000|2022-03-07 15:24:00|46034.7|45994.7|46019.7|45979.7|46034.7|45994.7|46019.7|45979.7|2
1646666650000|2022-03-07 15:24:10|46015.6|45975.6|46004.7|45964.7|46015.6|45975.6|46004.7|45964.7|3
1646666660000|2022-03-07 15:24:20|46000.6|45960.6|45920.6|45880.6|46000.6|45960.6|45904.7|45864.7|12
1646666670000|2022-03-07 15:24:30|45925.6|45885.6|45935.6|45895.6|45940.6|45900.6|45925.6|45885.6|7
1646666680000|2022-03-07 15:24:40|45930.6|45890.6|45920.6|45880.6|45930.6|45890.6|45916.5|45876.5|0
1646666690000|2022-03-07 15:24:50|45916.5|45876.5|45925.6|45885.6|45925.6|45885.6|45905.6|45865.6|6
1646666700000|2022-03-07 15:25:00|45929.7|45889.7|45924.7|45884.7|45930.6|45890.6|45920.6|45880.6|3
1646666710000|2022-03-07 15:25:10|45920.6|45880.6|45915.6|45875.6|45920.6|45880.6|45905.6|45865.6|7
1646666720000|2022-03-07 15:25:20|45920.6|45880.6|45925.6|45885.6|45925.6|45885.6|45920.6|45880.6|7
1646666730000|2022-03-07 15:25:30|45929.7|45889.7|45936.5|45896.5|45941.5|45901.5|45929.7|45889.7|4
1646666740000|2022-03-07 15:25:40|45921.5|45881.5|45930.6|45890.6|45930.6|45890.6|45921.5|45881.5|2
1646666750000|2022-03-07 15:25:50|45932.4|45892.4|45955.6|45915.6|45955.6|45915.6|45932.3|45892.3|2
1646666760000|2022-03-07 15:26:00|45956.5|45916.5|45956.5|45916.5|45956.5|45916.5|45956.5|45916.5|1
1646666770000|2022-03-07 15:26:10|45942.3|45902.3|45966.5|45926.5|45966.5|45926.5|45942.3|45902.3|15
1646666780000|2022-03-07 15:26:20|45972.3|45932.3|45962.3|45922.3|45981.5|45941.5|45962.3|45922.3|5
1646666790000|2022-03-07 15:26:30|45966.5|45926.5|45952.3|45912.3|45966.5|45926.5|45951.5|45911.5|0
1646666800000|2022-03-07 15:26:40|45956.5|45916.5|45944.7|45904.7|45956.5|45916.5|45944.7|45904.7|0
1646666810000|2022-03-07 15:26:50|45964.7|45924.7|45970.6|45930.6|45970.6|45930.6|45964.7|45924.7|9
1646666820000|2022-03-07 15:27:00|45974.7|45934.7|45980.6|45940.6|45980.6|45940.6|45974.7|45934.7|0
1646666830000|2022-03-07 15:27:10|45965.6|45925.6|45974.7|45934.7|45975.6|45935.6|45965.6|45925.6|8
1646666840000|2022-03-07 15:27:20|45975.6|45935.6|45999.7|45959.7|45999.7|45959.7|45975.6|45935.6|2
1646666850000|2022-03-07 15:27:30|45965.6|45925.6|45965.6|45925.6|45969.7|45929.7|45965.6|45925.6|4
1646666860000|2022-03-07 15:27:40|45950.6|45910.6|45969.7|45929.7|45969.7|45929.7|45950.6|45910.6|4
1646666870000|2022-03-07 15:27:50|45972.3|45932.3|45993.8|45953.8|45993.8|45953.8|45972.3|45932.3|14
1646666880000|2022-03-07 15:28:00|45994.7|45954.7|45989.7|45949.7|45998.8|45958.8|45980.6|45940.6|10
1646666890000|2022-03-07 15:28:10|45988.8|45948.8|45988.8|45948.8|45989.7|45949.7|45979.7|45939.7|8
1646666900000|2022-03-07 15:28:20|45998.8|45958.8|46013.8|45973.8|46013.8|45973.8|45998.8|45958.8|4
1646666910000|2022-03-07 15:28:30|46004.7|45964.7|46004.7|45964.7|46004.7|45964.7|46004.7|45964.7|6
1646666920000|2022-03-07 15:28:40|46000.5|45960.5|46044.7|46004.7|46053.8|46013.8|46000.5|45960.5|5
1646666930000|2022-03-07 15:28:50|46053.8|46013.8|46054.7|46014.7|46054.7|46014.7|46044.7|46004.7|3
1646666940000|2022-03-07 15:29:00|46059.7|46019.7|46064.7|46024.7|46064.7|46024.7|46059.7|46019.7|2
1646666950000|2022-03-07 15:29:10|46054.7|46014.7|46065.5|46025.5|46069.7|46029.7|46054.7|46014.7|6
1646666960000|2022-03-07 15:29:20|46064.7|46024.7|46054.7|46014.7|46064.7|46024.7|46054.7|46014.7|15
1646666970000|2022-03-07 15:29:30|46054.6|46014.6|46055.5|46015.5|46064.6|46024.6|46054.6|46014.6|14
1646666980000|2022-03-07 15:29:40|46054.6|46014.6|46039.6|45999.6|46054.6|46014.6|46038.8|45998.8|8
1646666990000|2022-03-07 15:29:50|46038.8|45998.8|46024.6|45984.6|46038.8|45998.8|46024.6|45984.6|3
1646667000000|2022-03-07 15:30:00|46019.6|45979.6|46029.6|45989.6|46029.6|45989.6|46019.6|45979.6|12
1646667010000|2022-03-07 15:30:10|46025.5|45985.5|46034.6|45994.6|46044.6|46004.6|46025.5|45985.5|9
1646667020000|2022-03-07 15:30:20|46033.8|45993.8|45999.6|45959.6|46033.8|45993.8|45970.5|45930.5|28
1646667030000|2022-03-07 15:30:30|45994.6|45954.6|45995.5|45955.5|46004.6|45964.6|45994.6|45954.6|4
1646667040000|2022-03-07 15:30:40|45991.4|45951.4|45992.3|45952.3|45996.4|45956.4|45984.1|45944.1|22
1646667050000|2022-03-07 15:30:50|45996.4|45956.4|45976.4|45936.4|45997.3|45957.3|45976.4|45936.4|12
1646667060000|2022-03-07 15:31:00|45980.5|45940.5|45947.3|45907.3|45980.5|45940.5|45947.3|45907.3|8
1646667070000|2022-03-07 15:31:10|45943.2|45903.2|45926.4|45886.4|45961.4|45921.4|45922.3|45882.3|10
1646667080000|2022-03-07 15:31:20|45922.3|45882.3|45926.4|45886.4|45936.4|45896.4|45921.4|45881.4|10
1646667090000|2022-03-07 15:31:30|45925.5|45885.5|45911.4|45871.4|45925.5|45885.5|45910.5|45870.5|6
1646667100000|2022-03-07 15:31:40|45910.5|45870.5|45885.5|45845.5|45910.5|45870.5|45885.5|45845.5|7
1646667110000|2022-03-07 15:31:50|45898.7|45858.7|45915.5|45875.5|45915.5|45875.5|45891.4|45851.4|7
1646667120000|2022-03-07 15:32:00|45925.5|45885.5|45922.3|45882.3|45973.7|45933.7|45916.4|45876.4|27
1646667130000|2022-03-07 15:32:10|45918.2|45878.2|45946.4|45906.4|45946.4|45906.4|45917.3|45877.3|8
1646667140000|2022-03-07 15:32:20|45950.5|45910.5|45945.5|45905.5|45950.5|45910.5|45940.5|45900.5|4
1646667150000|2022-03-07 15:32:30|45941.4|45901.4|45916.4|45876.4|45950.5|45910.5|45916.4|45876.4|13
1646667160000|2022-03-07 15:32:40|45896.4|45856.4|45896.4|45856.4|45896.4|45856.4|45891.4|45851.4|4
1646667170000|2022-03-07 15:32:50|45891.4|45851.4|45872.3|45832.3|45892.3|45852.3|45862.3|45822.3|18
1646667180000|2022-03-07 15:33:00|45881.4|45841.4|45871.4|45831.4|45885.5|45845.5|45867.3|45827.3|9
1646667190000|2022-03-07 15:33:10|45872.3|45832.3|45891.4|45851.4|45891.4|45851.4|45872.3|45832.3|3
1646667200000|2022-03-07 15:33:20|45890.5|45850.5|45880.5|45840.5|45891.4|45851.4|45880.5|45840.5|5
1646667210000|2022-03-07 15:33:30|45890.5|45850.5|45880.5|45840.5|45891.4|45851.4|45880.5|45840.5|7
1646667220000|2022-03-07 15:33:40|45875.5|45835.5|45866.4|45826.4|45875.5|45835.5|45866.4|45826.4|7
1646667230000|2022-03-07 15:33:50|||||||||1
1646667240000|2022-03-07 15:34:00|45861.4|45821.4|45837.3|45797.3|45861.4|45821.4|45837.3|45797.3|7
1646667250000|2022-03-07 15:34:10|45833.2|45793.2|45799|45759|45847.3|45807.3|45799|45759|33
1646667260000|2022-03-07 15:34:20|45784|45744|45828.2|45788.2|45834|45794|45784|45744|28
1646667270000|2022-03-07 15:34:30|45829|45789|45846.4|45806.4|45846.4|45806.4|45814|45774|12
1646667280000|2022-03-07 15:34:40|45842.3|45802.3|45834|45794|45842.3|45802.3|45834|45794|7
1646667290000|2022-03-07 15:34:50|45838.1|45798.1|45868.1|45828.1|45868.1|45828.1|45838.1|45798.1|5
1646667300000|2022-03-07 15:35:00|45864|45824|45829|45789|45868.1|45828.1|45824|45784|7
1646667310000|2022-03-07 15:35:10|45837.3|45797.3|45839|45799|45842.3|45802.3|45837.3|45797.3|26
1646667320000|2022-03-07 15:35:20|45843.1|45803.1|45828.1|45788.1|45848.1|45808.1|45828.1|45788.1|8
1646667330000|2022-03-07 15:35:30|45824|45784|45839|45799|45843.1|45803.1|45819|45779|17
1646667340000|2022-03-07 15:35:40|45833.1|45793.1|45838.1|45798.1|45839|45799|45814.9|45774.9|16
1646667350000|2022-03-07 15:35:50|45859|45819|45844|45804|45869|45829|45844|45804|7
1646667360000|2022-03-07 15:36:00|45849|45809|45848.1|45808.1|45849|45809|45844|45804|1
1646667370000|2022-03-07 15:36:10|45849|45809|45858.1|45818.1|45859|45819|45849|45809|1
1646667380000|2022-03-07 15:36:20|45859|45819|45848.1|45808.1|45859|45819|45848.1|45808.1|1
1646667390000|2022-03-07 15:36:30|45834|45794|45829|45789|45834|45794|45829|45789|2
1646667400000|2022-03-07 15:36:40|45824.9|45784.9|45824|45784|45829|45789|45824|45784|3
1646667410000|2022-03-07 15:36:50|45828.1|45788.1|45819|45779|45828.1|45788.1|45819|45779|2
1646667420000|2022-03-07 15:37:00|45814.9|45774.9|45853.1|45813.1|45853.1|45813.1|45814.9|45774.9|5
1646667430000|2022-03-07 15:37:10|45849|45809|45859|45819|45868.1|45828.1|45848.1|45808.1|8
1646667440000|2022-03-07 15:37:20|45863.1|45823.1|45869|45829|45869|45829|45863.1|45823.1|3
1646667450000|2022-03-07 15:37:30|45873.1|45833.1|45849|45809|45873.1|45833.1|45849|45809|8
1646667460000|2022-03-07 15:37:40|45853.1|45813.1|45849|45809|45853.1|45813.1|45844|45804|5
1646667470000|2022-03-07 15:37:50|45859|45819|45869|45829|45869|45829|45858.1|45818.1|7
1646667480000|2022-03-07 15:38:00|45873.1|45833.1|45859|45819|45873.1|45833.1|45859|45819|4
1646667490000|2022-03-07 15:38:10|45858.1|45818.1|45859|45819|45873.1|45833.1|45858.1|45818.1|7
1646667500000|2022-03-07 15:38:20|45848.1|45808.1|45883.1|45843.1|45884|45844|45848.1|45808.1|20
1646667510000|2022-03-07 15:38:30|45882.2|45842.2|45859|45819|45882.2|45842.2|45859|45819|7
1646667520000|2022-03-07 15:38:40|45884.9|45844.9|45889|45849|45889|45849|45884|45844|4
1646667530000|2022-03-07 15:38:50|45888.1|45848.1|45908.1|45868.1|45909|45869|45888.1|45848.1|12
1646667540000|2022-03-07 15:39:00|45899|45859|45914|45874|45914|45874|45889|45849|8
1646667550000|2022-03-07 15:39:10|45913.1|45873.1|45909|45869|45919.9|45879.9|45899|45859|7
1646667560000|2022-03-07 15:39:20|45904.9|45864.9|45889.9|45849.9|45904.9|45864.9|45889.9|45849.9|8
1646667570000|2022-03-07 15:39:30|45884.9|45844.9|45885.8|45845.8|45889.9|45849.9|45884.9|45844.9|9
1646667580000|2022-03-07 15:39:40|45881.7|45841.7|45860.8|45820.8|45885.8|45845.8|45860.8|45820.8|13
1646667590000|2022-03-07 15:39:50|45855.8|45815.8|45850.8|45810.8|45855.8|45815.8|45830.8|45790.8|8
1646667600000|2022-03-07 15:40:00|45855.8|45815.8|45855.8|45815.8|45865.8|45825.8|45851.7|45811.7|8
1646667610000|2022-03-07 15:40:10|45850.8|45810.8|45889.9|45849.9|45892.5|45852.5|45849.9|45809.9|7
1646667620000|2022-03-07 15:40:20|45885.8|45845.8|45880.8|45840.8|45885.8|45845.8|45880.8|45840.8|1
1646667630000|2022-03-07 15:40:30|45876.6|45836.6|45894.9|45854.9|45899|45859|45876.6|45836.6|8
1646667640000|2022-03-07 15:40:40|45886.6|45846.6|45874|45834|45895.8|45855.8|45869.9|45829.9|18
1646667650000|2022-03-07 15:40:50|45869.9|45829.9|45849.9|45809.9|45869.9|45829.9|45849.9|45809.9|2
1646667660000|2022-03-07 15:41:00|45854|45814|45859|45819|45859.9|45819.9|45854|45814|13
1646667670000|2022-03-07 15:41:10|45846.6|45806.6|45881.6|45841.6|45885.8|45845.8|45846.6|45806.6|8
1646667680000|2022-03-07 15:41:20|45875.7|45835.7|45850.7|45810.7|45875.7|45835.7|45850.7|45810.7|6
1646667690000|2022-03-07 15:41:30|45836.6|45796.6|45825.7|45785.7|45840.7|45800.7|45820.7|45780.7|7
1646667700000|2022-03-07 15:41:40|45829.9|45789.9|45800.7|45760.7|45829.9|45789.9|45800.7|45760.7|12
1646667710000|2022-03-07 15:41:50|45796.6|45756.6|45792.5|45752.5|45797.5|45757.5|45792.5|45752.5|11
1646667720000|2022-03-07 15:42:00|45782.5|45742.5|45772.5|45732.5|45787.5|45747.5|45768.4|45728.4|21
1646667730000|2022-03-07 15:42:10|45768.4|45728.4|45761.1|45721.1|45768.4|45728.4|45754.3|45714.3|8
1646667740000|2022-03-07 15:42:20|45754.3|45714.3|45754.3|45714.3|45764.3|45724.3|45749.3|45709.3|8
1646667750000|2022-03-07 15:42:30|45759.3|45719.3|45645.2|45605.2|45759.3|45719.3|45645.2|45605.2|37
1646667760000|2022-03-07 15:42:40|45651.1|45611.1|45664.3|45624.3|45669.3|45629.3|45641.1|45601.1|30
1646667770000|2022-03-07 15:42:50|45658.4|45618.4|45673.4|45633.4|45673.4|45633.4|45658.4|45618.4|24
1646667780000|2022-03-07 15:43:00|45683.4|45643.4|45710.2|45670.2|45710.2|45670.2|45666.1|45626.1|24
1646667790000|2022-03-07 15:43:10|45709.3|45669.3|45681.1|45641.1|45710.2|45670.2|45675.2|45635.2|7
1646667800000|2022-03-07 15:43:20|45686.1|45646.1|45706.1|45666.1|45706.1|45666.1|45676.1|45636.1|11
1646667810000|2022-03-07 15:43:30|45701.1|45661.1|45701.9|45661.9|45701.9|45661.9|45686.1|45646.1|10
1646667820000|2022-03-07 15:43:40|45697.8|45657.8|45711.1|45671.1|45711.1|45671.1|45686.9|45646.9|10
1646667830000|2022-03-07 15:43:50|45706.1|45666.1|45701.1|45661.1|45706.1|45666.1|45691.1|45651.1|4
1646667840000|2022-03-07 15:44:00|45696.9|45656.9|45691.1|45651.1|45696.9|45656.9|45686.1|45646.1|5
1646667850000|2022-03-07 15:44:10|45690.2|45650.2|45714.3|45674.3|45714.3|45674.3|45690.2|45650.2|7
1646667860000|2022-03-07 15:44:20|45711.9|45671.9|45716.1|45676.1|45716.1|45676.1|45706.1|45666.1|8
1646667870000|2022-03-07 15:44:30|45711.9|45671.9|45712.8|45672.8|45716|45676|45707.8|45667.8|12
1646667880000|2022-03-07 15:44:40|45707.8|45667.8|45706.9|45666.9|45707.8|45667.8|45687.8|45647.8|11
1646667890000|2022-03-07 15:44:50|45701.9|45661.9|45701|45661|45701.9|45661.9|45687.8|45647.8|8
1646667900000|2022-03-07 15:45:00|45701.9|45661.9|45687.8|45647.8|45711.9|45671.9|45687.8|45647.8|19
1646667910000|2022-03-07 15:45:10|45692.8|45652.8|45632.3|45592.3|45697.8|45657.8|45632.3|45592.3|150
1646667920000|2022-03-07 15:45:20|45637.3|45597.3|45625.8|45585.8|45637.3|45597.3|45615.8|45575.8|27
1646667930000|2022-03-07 15:45:30|45620.8|45580.8|45631.4|45591.4|45631.4|45591.4|45615.8|45575.8|12
1646667940000|2022-03-07 15:45:40|45628.1|45588.1|45631.4|45591.4|45632.3|45592.3|45622.3|45582.3|7
1646667950000|2022-03-07 15:45:50|45630.5|45590.5|45611.4|45571.4|45631.4|45591.4|45611.4|45571.4|2
1646667960000|2022-03-07 15:46:00|45612.3|45572.3|45608.1|45568.1|45612.3|45572.3|45608.1|45568.1|16
1646667970000|2022-03-07 15:46:10|45604|45564|45574.9|45534.9|45604|45564|45574.9|45534.9|31
1646667980000|2022-03-07 15:46:20|45574|45534|45566.7|45526.7|45574.9|45534.9|45566.7|45526.7|4
1646667990000|2022-03-07 15:46:30|45565.8|45525.8|45558.5|45518.5|45565.8|45525.8|45546.7|45506.7|4
1646668000000|2022-03-07 15:46:40|45556.7|45516.7|45522.6|45482.6|45556.7|45516.7|45522.6|45482.6|16
1646668010000|2022-03-07 15:46:50|45524.4|45484.4|45560.8|45520.8|45564.9|45524.9|45524.4|45484.4|20
1646668020000|2022-03-07 15:47:00|45546.7|45506.7|45560.2|45520.2|45568.5|45528.5|45546.7|45506.7|9
1646668030000|2022-03-07 15:47:10|45564.4|45524.4|45568.5|45528.5|45568.5|45528.5|45559.4|45519.4|2
1646668040000|2022-03-07 15:47:20|45571.1|45531.1|45579.4|45539.4|45579.4|45539.4|45571.1|45531.1|6
1646668050000|2022-03-07 15:47:30|45578.5|45538.5|45587.6|45547.6|45587.6|45547.6|45569.4|45529.4|11
1646668060000|2022-03-07 15:47:40|45578.5|45538.5|45578.5|45538.5|45583.5|45543.5|45578.5|45538.5|2
1646668070000|2022-03-07 15:47:50|45574.4|45534.4|45578.5|45538.5|45592.6|45552.6|45569.4|45529.4|10
1646668080000|2022-03-07 15:48:00|45573.5|45533.5|45583.5|45543.5|45592.6|45552.6|45573.5|45533.5|8
1646668090000|2022-03-07 15:48:10|45587.6|45547.6|45587.6|45547.6|45588.5|45548.5|45578.5|45538.5|3
1646668100000|2022-03-07 15:48:20|45588.5|45548.5|45586.7|45546.7|45592.6|45552.6|45583.5|45543.5|6
1646668110000|2022-03-07 15:48:30|45581.7|45541.7|45607.6|45567.6|45617.6|45577.6|45581.7|45541.7|15
1646668120000|2022-03-07 15:48:40|45599.3|45559.3|45596.7|45556.7|45599.3|45559.3|45596.7|45556.7|4
1646668130000|2022-03-07 15:48:50|45581.7|45541.7|45576.7|45536.7|45581.7|45541.7|45576.7|45536.7|14
1646668140000|2022-03-07 15:49:00|45567.6|45527.6|45597.6|45557.6|45601.7|45561.7|45567.6|45527.6|14
1646668150000|2022-03-07 15:49:10|45601.7|45561.7|45560.8|45520.8|45609|45569|45560.8|45520.8|13
1646668160000|2022-03-07 15:49:20|45565.8|45525.8|45554.9|45514.9|45566.7|45526.7|45551.7|45511.7|22
1646668170000|2022-03-07 15:49:30|45549.9|45509.9|45545.8|45505.8|45549.9|45509.9|45545.8|45505.8|10
1646668180000|2022-03-07 15:49:40|45549|45509|45544.9|45504.9|45549.9|45509.9|45544.9|45504.9|5
1646668190000|2022-03-07 15:49:50|45545.8|45505.8|45574|45534|45574|45534|45544.9|45504.9|20
1646668200000|2022-03-07 15:50:00|45578.1|45538.1|45529.9|45489.9|45578.1|45538.1|45529.9|45489.9|15
1646668210000|2022-03-07 15:50:10|45525.8|45485.8|45545.8|45505.8|45545.8|45505.8|45525.8|45485.8|12
1646668220000|2022-03-07 15:50:20|45549.9|45509.9|45564.9|45524.9|45565.8|45525.8|45545.8|45505.8|6
1646668230000|2022-03-07 15:50:30|45554.9|45514.9|45537.5|45497.5|45555.8|45515.8|45530.8|45490.8|32
1646668240000|2022-03-07 15:50:40|45533.4|45493.4|45530.8|45490.8|45533.4|45493.4|45530.8|45490.8|1
1646668250000|2022-03-07 15:50:50|45542.5|45502.5|45545.8|45505.8|45545.8|45505.8|45541.7|45501.7|2
1646668260000|2022-03-07 15:51:00|45539.9|45499.9|45514|45474|45539.9|45499.9|45504.9|45464.9|8
1646668270000|2022-03-07 15:51:10|45518.1|45478.1|45514.9|45474.9|45519.9|45479.9|45514|45474|6
1646668280000|2022-03-07 15:51:20|45509|45469|45529.9|45489.9|45530.8|45490.8|45509|45469|15
1646668290000|2022-03-07 15:51:30|45530.8|45490.8|45526.7|45486.7|45530.8|45490.8|45525.8|45485.8|5
1646668300000|2022-03-07 15:51:40|45530.8|45490.8|45544|45504|45544.9|45504.9|45529.9|45489.9|10
1646668310000|2022-03-07 15:51:50|45544.9|45504.9|45534.9|45494.9|45544.9|45504.9|45525.8|45485.8|14
1646668320000|2022-03-07 15:52:00|45529.9|45489.9|45544.9|45504.9|45544.9|45504.9|45525.8|45485.8|10
1646668330000|2022-03-07 15:52:10|45544|45504|45544|45504|45544.9|45504.9|45539.9|45499.9|3
1646668340000|2022-03-07 15:52:20|45539.9|45499.9|45563.1|45523.1|45564|45524|45539|45499|8
1646668350000|2022-03-07 15:52:30|45572.2|45532.2|45589.9|45549.9|45590.8|45550.8|45572.2|45532.2|11
1646668360000|2022-03-07 15:52:40|45594|45554|45584|45544|45594.9|45554.9|45584|45544|4
1646668370000|2022-03-07 15:52:50|45578.1|45538.1|45614|45574|45614.9|45574.9|45573.1|45533.1|23
1646668380000|2022-03-07 15:53:00|45614.9|45574.9|45629|45589|45629|45589|45604|45564|5
1646668390000|2022-03-07 15:53:10|45624|45584|45663.1|45623.1|45663.1|45623.1|45610.7|45570.7|14
1646668400000|2022-03-07 15:53:20|45667.2|45627.2|45679|45639|45683.1|45643.1|45667.2|45627.2|2
1646668410000|2022-03-07 15:53:30|45678.1|45638.1|45672.2|45632.2|45678.1|45638.1|45668.1|45628.1|0
1646668420000|2022-03-07 15:53:40|45673.1|45633.1|45663.1|45623.1|45673.1|45633.1|45659.9|45619.9|2
1646668440000|2022-03-07 15:54:00|45658.1|45618.1|45667.2|45627.2|45668.1|45628.1|45654|45614|22
1646668450000|2022-03-07 15:54:10|45669|45629|45696.3|45656.3|45705.4|45665.4|45669|45629|15
1646668460000|2022-03-07 15:54:20|45700.4|45660.4|45696.3|45656.3|45700.4|45660.4|45695.4|45655.4|1
1646668470000|2022-03-07 15:54:30|45701.3|45661.3|45701.3|45661.3|45702.2|45662.2|45701.3|45661.3|3
1646668480000|2022-03-07 15:54:40|45702.2|45662.2|45711.3|45671.3|45715.4|45675.4|45702.2|45662.2|4
1646668490000|2022-03-07 15:54:50|45715.4|45675.4|45754.5|45714.5|45758.6|45718.6|45715.4|45675.4|5
1646668500000|2022-03-07 15:55:00|45753.6|45713.6|45729.5|45689.5|45753.6|45713.6|45729.5|45689.5|6
1646668510000|2022-03-07 15:55:10|45724.5|45684.5|45740.4|45700.4|45744.5|45704.5|45724.5|45684.5|10
1646668520000|2022-03-07 15:55:20|45711.3|45671.3|45724.5|45684.5|45729.5|45689.5|45706.3|45666.3|5
1646668530000|2022-03-07 15:55:30|45725.4|45685.4|45724.5|45684.5|45729.5|45689.5|45724.5|45684.5|0
1646668540000|2022-03-07 15:55:40|45721.3|45681.3|45706.3|45666.3|45725.4|45685.4|45706.3|45666.3|1
1646668560000|2022-03-07 15:56:00|45710.4|45670.4|45716.3|45676.3|45717.2|45677.2|45701.3|45661.3|8
1646668570000|2022-03-07 15:56:10|45715.4|45675.4|45711.3|45671.3|45715.4|45675.4|45711.3|45671.3|1
1646668580000|2022-03-07 15:56:20|45715.4|45675.4|45721.3|45681.3|45726.3|45686.3|45715.4|45675.4|4
1646668590000|2022-03-07 15:56:30|45729.5|45689.5|45740.4|45700.4|45745.4|45705.4|45729.5|45689.5|8
1646668610000|2022-03-07 15:56:50|45733.6|45693.6|45764.5|45724.5|45764.5|45724.5|45730.4|45690.4|12
1646668620000|2022-03-07 15:57:00|45765.4|45725.4|45788.6|45748.6|45788.6|45748.6|45764.5|45724.5|13
1646668630000|2022-03-07 15:57:10|45784.5|45744.5|45785.9|45745.9|45787.7|45747.7|45782.7|45742.7|9
1646668640000|2022-03-07 15:57:20|45790|45750|45787.7|45747.7|45791.8|45751.8|45781.8|45741.8|9
1646668650000|2022-03-07 15:57:30|45792.7|45752.7|45822.7|45782.7|45822.7|45782.7|45785.4|45745.4|9
1646668660000|2022-03-07 15:57:40|45826.8|45786.8|45882.7|45842.7|45882.7|45842.7|45822.7|45782.7|14
1646668670000|2022-03-07 15:57:50|45886.8|45846.8|45903.6|45863.6|45912.7|45872.7|45886.8|45846.8|5
1646668680000|2022-03-07 15:58:00|45907.7|45867.7|45883.6|45843.6|45917.7|45877.7|45883.6|45843.6|7
1646668690000|2022-03-07 15:58:10|45877.7|45837.7|45898.6|45858.6|45903.6|45863.6|45848.6|45808.6|10
1646668700000|2022-03-07 15:58:20|45893.6|45853.6|45888.6|45848.6|45903.6|45863.6|45888.6|45848.6|1
1646668710000|2022-03-07 15:58:30|45893.6|45853.6|45909.5|45869.5|45915.4|45875.4|45893.6|45853.6|14
1646668720000|2022-03-07 15:58:40|45908.6|45868.6|45909.5|45869.5|45909.5|45869.5|45908.6|45868.6|0
1646668730000|2022-03-07 15:58:50|45910.4|45870.4|45938.6|45898.6|45944.5|45904.5|45909.5|45869.5|5
1646668740000|2022-03-07 15:59:00|45911.3|45871.3|45991.2|45951.2|45994.5|45954.5|45911.3|45871.3|15
1646668750000|2022-03-07 15:59:10|45987.1|45947.1|46038.6|45998.6|46038.6|45998.6|45971.2|45931.2|15
1646668760000|2022-03-07 15:59:20|46037.7|45997.7|46062.7|46022.7|46062.7|46022.7|46025.4|45985.4|11
1646668770000|2022-03-07 15:59:30|46071.8|46031.8|46073.6|46033.6|46073.6|46033.6|46061.8|46021.8|10
1646668780000|2022-03-07 15:59:40|46077.7|46037.7|46020.4|45980.4|46077.7|46037.7|46020.4|45980.4|43
1646668790000|2022-03-07 15:59:50|46015.4|45975.4|46029.5|45989.5|46029.5|45989.5|46015.4|45975.4|5
1646668800000|2022-03-07 16:00:00|46034.5|45994.5|46058.6|46018.6|46066.8|46026.8|46034.5|45994.5|8
1646668820000|2022-03-07 16:00:20|46072.7|46032.7|46081.8|46041.8|46081.8|46041.8|46072.7|46032.7|2
1646668840000|2022-03-07 16:00:40|46085.9|46045.9|46070.9|46030.9|46085.9|46045.9|46066.8|46026.8|8
1646668850000|2022-03-07 16:00:50|46066.8|46026.8|46065.9|46025.9|46066.8|46026.8|46065.9|46025.9|0
1646668860000|2022-03-07 16:01:00|46080|46040|46075|46035|46080|46040|46070.9|46030.9|5
1646668870000|2022-03-07 16:01:10|46075.9|46035.9|46120.9|46080.9|46122.7|46082.7|46075.9|46035.9|9
1646668880000|2022-03-07 16:01:20|46121.8|46081.8|46077.7|46037.7|46125.9|46085.9|46077.7|46037.7|2
1646668890000|2022-03-07 16:01:30|46099.1|46059.1|46106.8|46066.8|46106.8|46066.8|46099.1|46059.1|17
1646668900000|2022-03-07 16:01:40|46140|46100|46140|46100|46140|46100|46140|46100|3
1646668910000|2022-03-07 16:01:50|46144.1|46104.1|46180|46140|46180|46140|46144.1|46104.1|2
1646668920000|2022-03-07 16:02:00|46188.2|46148.2|46168.6|46128.6|46189.1|46149.1|46167.7|46127.7|5
1646668930000|2022-03-07 16:02:10|46151.8|46111.8|46209.1|46169.1|46209.1|46169.1|46142.7|46102.7|11
1646668940000|2022-03-07 16:02:20|46210|46170|46215|46175|46215|46175|46208.2|46168.2|7
1646668950000|2022-03-07 16:02:30|46213.2|46173.2|46197.3|46157.3|46213.2|46173.2|46197.3|46157.3|34
1646668960000|2022-03-07 16:02:40|46203.2|46163.2|46248.2|46208.2|46252.3|46212.3|46203.2|46163.2|11
1646668970000|2022-03-07 16:02:50|46252.3|46212.3|46252.3|46212.3|46252.3|46212.3|46252.3|46212.3|4
1646668980000|2022-03-07 16:03:00|46253.2|46213.2|46230|46190|46264.1|46224.1|46230|46190|8
1646668990000|2022-03-07 16:03:10|46225.9|46185.9|46219.1|46179.1|46225.9|46185.9|46218.2|46178.2|1
1646669000000|2022-03-07 16:03:20|46209.1|46169.1|46185|46145|46209.1|46169.1|46185|46145|13
1646669010000|2022-03-07 16:03:30|46189.1|46149.1|46180|46140|46189.1|46149.1|46180|46140|2
1646669020000|2022-03-07 16:03:40|46179.1|46139.1|46208.2|46168.2|46208.2|46168.2|46179.1|46139.1|5
1646669030000|2022-03-07 16:03:50|46203.2|46163.2|46183.2|46143.2|46203.2|46163.2|46183.2|46143.2|3
1646669040000|2022-03-07 16:04:00|46178.2|46138.2|46160.9|46120.9|46184.1|46144.1|46160.9|46120.9|9
1646669050000|2022-03-07 16:04:10|46145|46105|46145.9|46105.9|46146.8|46106.8|46140.9|46100.9|12
1646669060000|2022-03-07 16:04:20|46150|46110|46170|46130|46179.1|46139.1|46150|46110|7
1646669070000|2022-03-07 16:04:30|46175|46135|46180|46140|46180|46140|46170|46130|8
1646669080000|2022-03-07 16:04:40|46184.1|46144.1|46265|46225|46274.1|46234.1|46175|46135|15
1646669090000|2022-03-07 16:04:50|46270|46230|46245|46205|46274.1|46234.1|46245|46205|3
1646669100000|2022-03-07 16:05:00|46244.1|46204.1|46250.9|46210.9|46255.9|46215.9|46244.1|46204.1|1
1646669110000|2022-03-07 16:05:10|46255|46215|46250.9|46210.9|46265|46225|46250.9|46210.9|2
1646669120000|2022-03-07 16:05:20|46250|46210|46245|46205|46250|46210|46235|46195|9
1646669130000|2022-03-07 16:05:30|46270.9|46230.9|46250.9|46210.9|46270.9|46230.9|46245.9|46205.9|10
1646669140000|2022-03-07 16:05:40|46254.1|46214.1|46235.9|46195.9|46254.1|46214.1|46235.9|46195.9|4
1646669150000|2022-03-07 16:05:50|46240|46200|46235.8|46195.8|46259.1|46219.1|46235.8|46195.8|5
1646669160000|2022-03-07 16:06:00|46230.8|46190.8|46210.8|46170.8|46230.8|46190.8|46191.7|46151.7|11
1646669170000|2022-03-07 16:06:10|46206.7|46166.7|46205.8|46165.8|46206.7|46166.7|46205|46165|0
1646669180000|2022-03-07 16:06:20|46210|46170|46201.7|46161.7|46232.3|46192.3|46201.7|46161.7|12
1646669190000|2022-03-07 16:06:30|46200.8|46160.8|46226.7|46186.7|46249.1|46209.1|46200.8|46160.8|8
1646669200000|2022-03-07 16:06:40|46229.1|46189.1|46245.8|46205.8|46250|46210|46229.1|46189.1|4
1646669210000|2022-03-07 16:06:50|46255|46215|46245.8|46205.8|46255|46215|46245.8|46205.8|2
1646669220000|2022-03-07 16:07:00|46244.9|46204.9|46258.2|46218.2|46279.1|46239.1|46244.9|46204.9|3
1646669230000|2022-03-07 16:07:10|46259.1|46219.1|46239.9|46199.9|46259.1|46219.1|46235.8|46195.8|9
1646669240000|2022-03-07 16:07:20|46240.8|46200.8|46249.9|46209.9|46249.9|46209.9|46240.8|46200.8|0
1646669250000|2022-03-07 16:07:30|46240.8|46200.8|46250.8|46210.8|46250.8|46210.8|46236.7|46196.7|6
1646669260000|2022-03-07 16:07:40|46240.8|46200.8|46264.1|46224.1|46264.9|46224.9|46240.8|46200.8|2
1646669270000|2022-03-07 16:07:50|46284.1|46244.1|46289.1|46249.1|46289.1|46249.1|46284.1|46244.1|6
1646669280000|2022-03-07 16:08:00|46270.8|46230.8|46269|46229|46274.9|46234.9|46265.8|46225.8|5
1646669290000|2022-03-07 16:08:10|46270.8|46230.8|46264.9|46224.9|46284.9|46244.9|46264.9|46224.9|6
1646669300000|2022-03-07 16:08:20|46260.8|46220.8|46264.9|46224.9|46264.9|46224.9|46250.8|46210.8|1
1646669310000|2022-03-07 16:08:30|46265.8|46225.8|46245.8|46205.8|46265.8|46225.8|46245.8|46205.8|6
1646669320000|2022-03-07 16:08:40|46251.7|46211.7|46264.9|46224.9|46265.8|46225.8|46251.7|46211.7|5
1646669330000|2022-03-07 16:08:50|46248.5|46208.5|46245.8|46205.8|46250.8|46210.8|46245.8|46205.8|5
1646669340000|2022-03-07 16:09:00|46241.7|46201.7|46235.8|46195.8|46241.7|46201.7|46234.9|46194.9|0
1646669350000|2022-03-07 16:09:10|46234.9|46194.9|46234.9|46194.9|46239.9|46199.9|46234.9|46194.9|1
1646669360000|2022-03-07 16:09:20|46235.8|46195.8|46225.8|46185.8|46245.8|46205.8|46225.8|46185.8|6
1646669370000|2022-03-07 16:09:30|46224.9|46184.9|46215.8|46175.8|46226.7|46186.7|46214.9|46174.9|11
1646669380000|2022-03-07 16:09:40|46219.9|46179.9|46209|46169|46220.8|46180.8|46194.9|46154.9|11
1646669390000|2022-03-07 16:09:50|46214|46174|46214|46174|46214|46174|46214|46174|4
1646669400000|2022-03-07 16:10:00|46218.1|46178.1|46204.9|46164.9|46219|46179|46204.9|46164.9|6
1646669410000|2022-03-07 16:10:10|46200.8|46160.8|46185.8|46145.8|46200.8|46160.8|46185.8|46145.8|4
1646669420000|2022-03-07 16:10:20|46194.9|46154.9|46194.9|46154.9|46194.9|46154.9|46194.9|46154.9|5
1646669430000|2022-03-07 16:10:30|46199|46159|46234|46194|46249|46209|46199|46159|8
1646669440000|2022-03-07 16:10:40|46223.1|46183.1|46219.9|46179.9|46228.1|46188.1|46200.8|46160.8|2
1646669450000|2022-03-07 16:10:50|46215.8|46175.8|46214|46174|46228.1|46188.1|46210.8|46170.8|4
1646669460000|2022-03-07 16:11:00|46218.1|46178.1|46244|46204|46244|46204|46214|46174|4
1646669470000|2022-03-07 16:11:10|46234|46194|46223.1|46183.1|46234|46194|46223.1|46183.1|3
1646669480000|2022-03-07 16:11:20|46155.8|46115.8|46149.9|46109.9|46155.8|46115.8|46124.9|46084.9|19
1646669490000|2022-03-07 16:11:30|46139.9|46099.9|46130.8|46090.8|46145.8|46105.8|46130.8|46090.8|1
1646669500000|2022-03-07 16:11:40|46134.9|46094.9|46121.7|46081.7|46139.9|46099.9|46120.8|46080.8|3
1646669510000|2022-03-07 16:11:50|46120.8|46080.8|46145.8|46105.8|46150.8|46110.8|46120.8|46080.8|9
1646669520000|2022-03-07 16:12:00|46149.9|46109.9|46165.8|46125.8|46169.9|46129.9|46149.9|46109.9|3
1646669530000|2022-03-07 16:12:10|46164.9|46124.9|46174.9|46134.9|46179|46139|46164.9|46124.9|0
1646669540000|2022-03-07 16:12:20|46179|46139|46219.9|46179.9|46239.9|46199.9|46179|46139|10
1646669550000|2022-03-07 16:12:30|46220.8|46180.8|46216.7|46176.7|46220.8|46180.8|46209.9|46169.9|3
1646669560000|2022-03-07 16:12:40|46215.8|46175.8|46214.9|46174.9|46216.7|46176.7|46214.9|46174.9|0
1646669570000|2022-03-07 16:12:50|46214|46174|46194.9|46154.9|46214|46174|46189|46149|16
1646669580000|2022-03-07 16:13:00|46193.1|46153.1|46189.9|46149.9|46194.9|46154.9|46189.9|46149.9|0
1646669590000|2022-03-07 16:13:10|46190.8|46150.8|46204|46164|46204|46164|46190.8|46150.8|2
1646669600000|2022-03-07 16:13:20|46214|46174|46249.9|46209.9|46259.9|46219.9|46209|46169|9
1646669610000|2022-03-07 16:13:30|46251.7|46211.7|46265.8|46225.8|46265.8|46225.8|46251.7|46211.7|1
1646669620000|2022-03-07 16:13:40|46294.9|46254.9|46259.9|46219.9|46294.9|46254.9|46259.9|46219.9|10
1646669630000|2022-03-07 16:13:50|46264.9|46224.9|46265.8|46225.8|46265.8|46225.8|46264.9|46224.9|1
1646669640000|2022-03-07 16:14:00|46269.9|46229.9|46274|46234|46275.8|46235.8|46260.8|46220.8|7
1646669650000|2022-03-07 16:14:10|46271.7|46231.7|46230.8|46190.8|46271.7|46231.7|46230.8|46190.8|3
1646669660000|2022-03-07 16:14:20|46235.8|46195.8|46244.9|46204.9|46244.9|46204.9|46235.8|46195.8|2
1646669670000|2022-03-07 16:14:30|46229.9|46189.9|46224.9|46184.9|46229.9|46189.9|46219.9|46179.9|9
1646669680000|2022-03-07 16:14:40|46220.8|46180.8|46235.8|46195.8|46235.8|46195.8|46220.8|46180.8|7
1646669690000|2022-03-07 16:14:50|46234.9|46194.9|46220.8|46180.8|46239.9|46199.9|46220.8|46180.8|1
1646669700000|2022-03-07 16:15:00|46212.5|46172.5|46214.9|46174.9|46215.8|46175.8|46210.8|46170.8|0
1646669710000|2022-03-07 16:15:10|46210.8|46170.8|46235.8|46195.8|46239|46199|46210.8|46170.8|8
1646669720000|2022-03-07 16:15:20|46234.9|46194.9|46230.8|46190.8|46234.9|46194.9|46230.8|46190.8|0
1646669730000|2022-03-07 16:15:30|46214.9|46174.9|46214.9|46174.9|46214.9|46174.9|46214.9|46174.9|1
1646669740000|2022-03-07 16:15:40|46214|46174|46214|46174|46214|46174|46214|46174|0
1646669750000|2022-03-07 16:15:50|46239.9|46199.9|46218.1|46178.1|46244.9|46204.9|46209.9|46169.9|8
1646669760000|2022-03-07 16:16:00|46214|46174|46214|46174|46214|46174|46214|46174|0
1646669770000|2022-03-07 16:16:10|46218.1|46178.1|46230.8|46190.8|46234.9|46194.9|46214|46174|5
1646669780000|2022-03-07 16:16:20|46229.9|46189.9|46210.8|46170.8|46229.9|46189.9|46204.9|46164.9|14
1646669790000|2022-03-07 16:16:30|46210.7|46170.7|46199.9|46159.9|46210.7|46170.7|46189.9|46149.9|2
1646669800000|2022-03-07 16:16:40|46190.7|46150.7|46194.9|46154.9|46215.7|46175.7|46190.7|46150.7|23
1646669810000|2022-03-07 16:16:50|46199.9|46159.9|46215.7|46175.7|46215.7|46175.7|46195.7|46155.7|12
1646669820000|2022-03-07 16:17:00|46214.9|46174.9|46239.9|46199.9|46240.7|46200.7|46209.9|46169.9|52
1646669830000|2022-03-07 16:17:10|46240.7|46200.7|46215.7|46175.7|46244.9|46204.9|46215.7|46175.7|3
1646669840000|2022-03-07 16:17:20|46224|46184|46220.7|46180.7|46230.7|46190.7|46215.7|46175.7|6
1646669850000|2022-03-07 16:17:30|46216.6|46176.6|46214.8|46174.8|46216.6|46176.6|46202.5|46162.5|4
1646669860000|2022-03-07 16:17:40|46210.7|46170.7|46205.7|46165.7|46214.8|46174.8|46204.8|46164.8|2
1646669870000|2022-03-07 16:17:50|46209.8|46169.8|46209.8|46169.8|46209.8|46169.8|46200.7|46160.7|1
1646669880000|2022-03-07 16:18:00|46210.7|46170.7|46215.7|46175.7|46215.7|46175.7|46209.8|46169.8|5
1646669890000|2022-03-07 16:18:10|46210.7|46170.7|46179.8|46139.8|46215.7|46175.7|46164.8|46124.8|19
1646669900000|2022-03-07 16:18:20|46184.8|46144.8|46186.6|46146.6|46187.5|46147.5|46184.8|46144.8|8
1646669910000|2022-03-07 16:18:30|46185.7|46145.7|46186.6|46146.6|46186.6|46146.6|46167.5|46127.5|9
1646669920000|2022-03-07 16:18:40|46178.4|46138.4|46166.6|46126.6|46178.4|46138.4|46166.6|46126.6|1
1646669930000|2022-03-07 16:18:50|46186.6|46146.6|46177.5|46137.5|46186.6|46146.6|46177.5|46137.5|3
1646669940000|2022-03-07 16:19:00|46182.5|46142.5|46182.5|46142.5|46182.5|46142.5|46181.6|46141.6|3
1646669950000|2022-03-07 16:19:10|46178.4|46138.4|46177.5|46137.5|46178.4|46138.4|46177.5|46137.5|0
1646669960000|2022-03-07 16:19:20|46178.4|46138.4|46187.5|46147.5|46197.5|46157.5|46178.4|46138.4|2
1646669970000|2022-03-07 16:19:30|46192.5|46152.5|46192.5|46152.5|46192.5|46152.5|46192.5|46152.5|1
1646669980000|2022-03-07 16:19:40|46176.1|46136.1|46236.6|46196.6|46236.6|46196.6|46176.1|46136.1|21
1646669990000|2022-03-07 16:19:50|46219.3|46179.3|46214.3|46174.3|46223.4|46183.4|46213.4|46173.4|17
1646670000000|2022-03-07 16:20:00|46218.4|46178.4|46199.3|46159.3|46219.3|46179.3|46199.3|46159.3|5
1646670010000|2022-03-07 16:20:10|46192.5|46152.5|46184.3|46144.3|46194.3|46154.3|46184.3|46144.3|6
1646670020000|2022-03-07 16:20:20|46188.4|46148.4|46169.3|46129.3|46189.3|46149.3|46159.3|46119.3|6
1646670030000|2022-03-07 16:20:30|46173.4|46133.4|46167.5|46127.5|46178.4|46138.4|46163.4|46123.4|8
1646670040000|2022-03-07 16:20:40|46166.6|46126.6|46138.4|46098.4|46167.5|46127.5|46138.4|46098.4|12
1646670050000|2022-03-07 16:20:50|46123.4|46083.4|46118.4|46078.4|46123.4|46083.4|46118.4|46078.4|4
1646670060000|2022-03-07 16:21:00|46126.6|46086.6|46138.4|46098.4|46138.4|46098.4|46122.5|46082.5|16
1646670070000|2022-03-07 16:21:10|46136.6|46096.6|46128.4|46088.4|46136.6|46096.6|46118.4|46078.4|6
1646670080000|2022-03-07 16:21:20|46133.4|46093.4|46129.3|46089.3|46138.4|46098.4|46123.4|46083.4|9
1646670090000|2022-03-07 16:21:30|46137.5|46097.5|46149.3|46109.3|46149.3|46109.3|46137.5|46097.5|3
1646670100000|2022-03-07 16:21:40|||||||||2
1646670110000|2022-03-07 16:21:50|46148.4|46108.4|46149.3|46109.3|46149.3|46109.3|46129.3|46089.3|5
1646670140000|2022-03-07 16:22:20|46168.4|46128.4|46169.3|46129.3|46169.3|46129.3|46168.4|46128.4|3
1646670150000|2022-03-07 16:22:30|46144.3|46104.3|46173.4|46133.4|46178.4|46138.4|46144.3|46104.3|6
1646670160000|2022-03-07 16:22:40|46175.1|46135.1|46189.3|46149.3|46198.4|46158.4|46174.3|46134.3|9
1646670170000|2022-03-07 16:22:50|46198.4|46158.4|46184.3|46144.3|46198.4|46158.4|46184.3|46144.3|2
1646670180000|2022-03-07 16:23:00|46178.4|46138.4|46178.4|46138.4|46178.4|46138.4|46178.4|46138.4|2
1646670190000|2022-03-07 16:23:10|46179.3|46139.3|46198.4|46158.4|46198.4|46158.4|46179.3|46139.3|2
1646670200000|2022-03-07 16:23:20|46203.4|46163.4|46194.2|46154.2|46203.4|46163.4|46192.5|46152.5|4
1646670210000|2022-03-07 16:23:30|46198.4|46158.4|46193.4|46153.4|46198.4|46158.4|46187.5|46147.5|0
1646670220000|2022-03-07 16:23:40|46189.2|46149.2|46192.5|46152.5|46192.5|46152.5|46178.4|46138.4|3
1646670230000|2022-03-07 16:23:50|46206.6|46166.6|46207.5|46167.5|46207.5|46167.5|46206.6|46166.6|1
1646670240000|2022-03-07 16:24:00|46208.4|46168.4|46208.4|46168.4|46208.4|46168.4|46208.4|46168.4|3
1646670250000|2022-03-07 16:24:10|46237.5|46197.5|46267.5|46227.5|46267.5|46227.5|46237.5|46197.5|7
1646670260000|2022-03-07 16:24:20|46262.5|46222.5|46276.6|46236.6|46276.6|46236.6|46252.5|46212.5|3
1646670270000|2022-03-07 16:24:30|46295.7|46255.7|46327.5|46287.5|46336.6|46296.6|46295.7|46255.7|14
1646670280000|2022-03-07 16:24:40|46322.5|46282.5|46312.5|46272.5|46327.5|46287.5|46311.6|46271.6|47
1646670290000|2022-03-07 16:24:50|46316.6|46276.6|46355.7|46315.7|46357.5|46317.5|46307.5|46267.5|6
1646670300000|2022-03-07 16:25:00|46365.7|46325.7|46332.5|46292.5|46365.7|46325.7|46317.5|46277.5|18
1646670310000|2022-03-07 16:25:10|46338.3|46298.3|46340.7|46300.7|46356.6|46316.6|46333.3|46293.3|7
1646670320000|2022-03-07 16:25:20|46341.6|46301.6|46356.6|46316.6|46357.4|46317.4|46341.6|46301.6|7
1646670330000|2022-03-07 16:25:30|46347.4|46307.4|46307.4|46267.4|46347.4|46307.4|46307.4|46267.4|27
1646670340000|2022-03-07 16:25:40|46309.2|46269.2|46331.6|46291.6|46331.6|46291.6|46306.6|46266.6|24
1646670350000|2022-03-07 16:25:50|46332.4|46292.4|46321.6|46281.6|46337.4|46297.4|46317.4|46277.4|8
1646670360000|2022-03-07 16:26:00|46317.4|46277.4|46306.6|46266.6|46321.6|46281.6|46303.3|46263.3|11
1646670370000|2022-03-07 16:26:10|46294.2|46254.2|46301.5|46261.5|46306.5|46266.5|46293.3|46253.3|3
1646670380000|2022-03-07 16:26:20|46310.7|46270.7|46286.5|46246.5|46311.5|46271.5|46286.5|46246.5|19
1646670390000|2022-03-07 16:26:30|46282.4|46242.4|46302.4|46262.4|46302.4|46262.4|46272.4|46232.4|5
1646670400000|2022-03-07 16:26:40|46306.5|46266.5|46286.5|46246.5|46306.5|46266.5|46286.5|46246.5|1
1646670410000|2022-03-07 16:26:50|46287.4|46247.4|46287.4|46247.4|46291.5|46251.5|46286.5|46246.5|5
1646670420000|2022-03-07 16:27:00|46286.5|46246.5|46288.3|46248.3|46288.3|46248.3|46281.5|46241.5|14
1646670430000|2022-03-07 16:27:10|46283.3|46243.3|46283.3|46243.3|46283.3|46243.3|46283.3|46243.3|3
1646670440000|2022-03-07 16:27:20|46276.5|46236.5|46276.5|46236.5|46276.5|46236.5|46276.5|46236.5|4
1646670450000|2022-03-07 16:27:30|46277.4|46237.4|46267.4|46227.4|46277.4|46237.4|46266.5|46226.5|1
1646670460000|2022-03-07 16:27:40|||||||||1
1646670470000|2022-03-07 16:27:50|46266.5|46226.5|46267.4|46227.4|46267.4|46227.4|46266.5|46226.5|0
1646670480000|2022-03-07 16:28:00|46266.5|46226.5|46281.5|46241.5|46281.5|46241.5|46257.4|46217.4|6
1646670500000|2022-03-07 16:28:20|46280.6|46240.6|46306.5|46266.5|46311.5|46271.5|46280.6|46240.6|6
1646670510000|2022-03-07 16:28:30|46312.4|46272.4|46306.5|46266.5|46312.4|46272.4|46306.5|46266.5|0
1646670520000|2022-03-07 16:28:40|46304.7|46264.7|46295.6|46255.6|46304.7|46264.7|46295.6|46255.6|1
1646670530000|2022-03-07 16:28:50|46290.6|46250.6|46306.5|46266.5|46306.5|46266.5|46286.5|46246.5|3
1646670540000|2022-03-07 16:29:00|46304.7|46264.7|46345.6|46305.6|46345.6|46305.6|46304.7|46264.7|3
1646670550000|2022-03-07 16:29:10|46344.7|46304.7|46313.8|46273.8|46344.7|46304.7|46313|46273|8
1646670560000|2022-03-07 16:29:20|46318|46278|46334.7|46294.7|46334.7|46294.7|46318|46278|0
1646670570000|2022-03-07 16:29:30|46335.6|46295.6|46353|46313|46358|46318|46334.7|46294.7|8
1646670580000|2022-03-07 16:29:40|46382.4|46342.4|46379.7|46339.7|46390.6|46350.6|46376.5|46336.5|30
1646670590000|2022-03-07 16:29:50|46380.6|46340.6|46344.7|46304.7|46380.6|46340.6|46344.7|46304.7|7
1646670600000|2022-03-07 16:30:00|46345.6|46305.6|46364.7|46324.7|46364.7|46324.7|46320.6|46280.6|13
1646670610000|2022-03-07 16:30:10|46358.8|46318.8|46318.8|46278.8|46358.8|46318.8|46317.9|46277.9|5
1646670620000|2022-03-07 16:30:20|46317.9|46277.9|46313.8|46273.8|46323.8|46283.8|46313.8|46273.8|2
1646670630000|2022-03-07 16:30:30|46300.6|46260.6|46305.6|46265.6|46305.6|46265.6|46295.6|46255.6|4
1646670640000|2022-03-07 16:30:40|46309.7|46269.7|46304.7|46264.7|46319.7|46279.7|46295.6|46255.6|8
1646670650000|2022-03-07 16:30:50|46300.6|46260.6|46304.7|46264.7|46304.7|46264.7|46299.7|46259.7|0
1646670660000|2022-03-07 16:31:00|46308.8|46268.8|46302.4|46262.4|46319.7|46279.7|46301.5|46261.5|10
1646670670000|2022-03-07 16:31:10|46309.7|46269.7|46285.6|46245.6|46310.6|46270.6|46275.6|46235.6|5
1646670680000|2022-03-07 16:31:20|46289.7|46249.7|46300.6|46260.6|46304.7|46264.7|46289.7|46249.7|0
1646670690000|2022-03-07 16:31:30|46305.6|46265.6|46300.6|46260.6|46315.6|46275.6|46293.8|46253.8|7
1646670700000|2022-03-07 16:31:40|46304.7|46264.7|46311.5|46271.5|46329.7|46289.7|46304.7|46264.7|6
1646670710000|2022-03-07 16:31:50|46314.7|46274.7|46311.5|46271.5|46317.4|46277.4|46305.6|46265.6|8
1646670720000|2022-03-07 16:32:00|46307.4|46267.4|46287.4|46247.4|46307.4|46267.4|46286.5|46246.5|6
1646670730000|2022-03-07 16:32:10|46286.5|46246.5|46251.5|46211.5|46296.5|46256.5|46251.5|46211.5|12
1646670740000|2022-03-07 16:32:20|46252.4|46212.4|46262.4|46222.4|46262.4|46222.4|46246.5|46206.5|3
1646670750000|2022-03-07 16:32:30|46276.5|46236.5|46287.4|46247.4|46291.5|46251.5|46276.5|46236.5|7
1646670760000|2022-03-07 16:32:40|46286.5|46246.5|46296.5|46256.5|46301.5|46261.5|46286.5|46246.5|10
1646670770000|2022-03-07 16:32:50|46290.6|46250.6|46300.6|46260.6|46300.6|46260.6|46290.6|46250.6|3
1646670780000|2022-03-07 16:33:00|46295.6|46255.6|46284.7|46244.7|46295.6|46255.6|46266.5|46226.5|14
1646670790000|2022-03-07 16:33:10|46290.6|46250.6|46295.6|46255.6|46296.5|46256.5|46290.6|46250.6|2
1646670800000|2022-03-07 16:33:20|46291.5|46251.5|46266.5|46226.5|46291.5|46251.5|46266.5|46226.5|5
1646670810000|2022-03-07 16:33:30|46267.4|46227.4|46266.5|46226.5|46267.4|46227.4|46266.5|46226.5|0
1646670820000|2022-03-07 16:33:40|46265.6|46225.6|46270.6|46230.6|46270.6|46230.6|46265.6|46225.6|4
1646670830000|2022-03-07 16:33:50|46265.6|46225.6|46269.7|46229.7|46269.7|46229.7|46255.6|46215.6|11
1646670840000|2022-03-07 16:34:00|46268.8|46228.8|46285.6|46245.6|46285.6|46245.6|46264.7|46224.7|8
1646670850000|2022-03-07 16:34:10|46281.5|46241.5|46261.5|46221.5|46281.5|46241.5|46261.5|46221.5|3
1646670860000|2022-03-07 16:34:20|46266.5|46226.5|46261.5|46221.5|46270.6|46230.6|46261.5|46221.5|6
1646670870000|2022-03-07 16:34:30|46265.6|46225.6|46265.6|46225.6|46266.5|46226.5|46256.5|46216.5|2
1646670880000|2022-03-07 16:34:40|46262.9|46222.9|46227.4|46187.4|46262.9|46222.9|46227.4|46187.4|7
1646670890000|2022-03-07 16:34:50|46226.5|46186.5|46226.5|46186.5|46226.5|46186.5|46226.5|46186.5|3
1646670900000|2022-03-07 16:35:00|46230.6|46190.6|46232.4|46192.4|46232.4|46192.4|46213.3|46173.3|18
1646670910000|2022-03-07 16:35:10|46238.2|46198.2|46297.4|46257.4|46297.4|46257.4|46232.4|46192.4|9
1646670920000|2022-03-07 16:35:20|46306.5|46266.5|46307.4|46267.4|46307.4|46267.4|46292.4|46252.4|3
1646670930000|2022-03-07 16:35:30|46308.2|46268.2|46317.4|46277.4|46317.4|46277.4|46308.2|46268.2|6
1646670940000|2022-03-07 16:35:40|46327.4|46287.4|46315.6|46275.6|46327.4|46287.4|46305.6|46265.6|7
1646670950000|2022-03-07 16:35:50|46311.5|46271.5|46307.4|46267.4|46320.6|46280.6|46307.4|46267.4|13
1646670960000|2022-03-07 16:36:00|46312.4|46272.4|46316.5|46276.5|46316.5|46276.5|46311.5|46271.5|6
1646670970000|2022-03-07 16:36:10|46315.6|46275.6|46292.3|46252.3|46321.5|46281.5|46288.2|46248.2|8
1646670980000|2022-03-07 16:36:20|46288.2|46248.2|46272.3|46232.3|46288.2|46248.2|46272.3|46232.3|3
1646670990000|2022-03-07 16:36:30|46273.2|46233.2|46282.3|46242.3|46282.3|46242.3|46272.3|46232.3|16
1646671000000|2022-03-07 16:36:40|46274.1|46234.1|46268.2|46228.2|46293.2|46253.2|46259.1|46219.1|15
1646671010000|2022-03-07 16:36:50|46267.3|46227.3|46267.3|46227.3|46268.2|46228.2|46267.3|46227.3|1
1646671020000|2022-03-07 16:37:00|46272.3|46232.3|46282.3|46242.3|46282.3|46242.3|46272.3|46232.3|8
1646671030000|2022-03-07 16:37:10|46286.4|46246.4|46276.4|46236.4|46286.4|46246.4|46276.4|46236.4|9
1646671040000|2022-03-07 16:37:20|46275.6|46235.6|46271.4|46231.4|46275.6|46235.6|46271.4|46231.4|13
1646671050000|2022-03-07 16:37:30|46265.6|46225.6|46266.4|46226.4|46266.4|46226.4|46265.6|46225.6|7
1646671060000|2022-03-07 16:37:40|46265.6|46225.6|46261.4|46221.4|46266.4|46226.4|46259.7|46219.7|9
1646671070000|2022-03-07 16:37:50|46260.6|46220.6|46266.4|46226.4|46268.8|46228.8|46260.6|46220.6|3
1646671080000|2022-03-07 16:38:00|46265.5|46225.5|46280.5|46240.5|46280.5|46240.5|46264.7|46224.7|4
1646671090000|2022-03-07 16:38:10|46279.7|46239.7|46264.7|46224.7|46279.7|46239.7|46264.7|46224.7|9
1646671100000|2022-03-07 16:38:20|46263.8|46223.8|46259.7|46219.7|46263.8|46223.8|46258.8|46218.8|1
1646671110000|2022-03-07 16:38:30|46274.7|46234.7|46264.7|46224.7|46277.3|46237.3|46264.7|46224.7|4
1646671120000|2022-03-07 16:38:40|46264.6|46224.6|46263.8|46223.8|46264.6|46224.6|46263.8|46223.8|0
1646671130000|2022-03-07 16:38:50|46264.6|46224.6|46264.6|46224.6|46265.5|46225.5|46264.6|46224.6|1
1646671140000|2022-03-07 16:39:00|46265.5|46225.5|46256.4|46216.4|46274.6|46234.6|46255.5|46215.5|11
1646671150000|2022-03-07 16:39:10|46255.5|46215.5|46274.6|46234.6|46276.4|46236.4|46255.5|46215.5|4
1646671160000|2022-03-07 16:39:20|46275.5|46235.5|46274.6|46234.6|46275.5|46235.5|46274.6|46234.6|6
1646671170000|2022-03-07 16:39:30|46269.6|46229.6|46270.5|46230.5|46270.5|46230.5|46261.4|46221.4|6
1646671180000|2022-03-07 16:39:40|46271.4|46231.4|46270.5|46230.5|46275.5|46235.5|46270.5|46230.5|5
1646671190000|2022-03-07 16:39:50|46276.4|46236.4|46294.6|46254.6|46296.4|46256.4|46275.5|46235.5|8
1646671200000|2022-03-07 16:40:00|46295.5|46255.5|46294.6|46254.6|46296.4|46256.4|46294.6|46254.6|0
1646671210000|2022-03-07 16:40:10|46290.5|46250.5|46294.6|46254.6|46294.6|46254.6|46290.5|46250.5|7
1646671220000|2022-03-07 16:40:20|46293.7|46253.7|46279.6|46239.6|46298.7|46258.7|46264.6|46224.6|9
1646671230000|2022-03-07 16:40:30|46282.3|46242.3|46296.4|46256.4|46296.4|46256.4|46282.3|46242.3|2
1646671240000|2022-03-07 16:40:40|46298.2|46258.2|46314.6|46274.6|46314.6|46274.6|46298.2|46258.2|6
1646671250000|2022-03-07 16:40:50|46304.6|46264.6|46303.7|46263.7|46304.6|46264.6|46302.8|46262.8|9
1646671260000|2022-03-07 16:41:00|46299.6|46259.6|46302.8|46262.8|46303.7|46263.7|46292.8|46252.8|9
1646671270000|2022-03-07 16:41:10|46306.9|46266.9|46306.9|46266.9|46306.9|46266.9|46306.9|46266.9|5
1646671280000|2022-03-07 16:41:20|46307.8|46267.8|46301.9|46261.9|46312.8|46272.8|46301.9|46261.9|8
1646671290000|2022-03-07 16:41:30|46297.8|46257.8|46296.9|46256.9|46301.9|46261.9|46292.8|46252.8|4
1646671300000|2022-03-07 16:41:40|46297.8|46257.8|46287.8|46247.8|46297.8|46257.8|46282.8|46242.8|11
1646671310000|2022-03-07 16:41:50|46286.9|46246.9|46282.8|46242.8|46286.9|46246.9|46282.8|46242.8|0
1646671320000|2022-03-07 16:42:00|46272.8|46232.8|46251.9|46211.9|46272.8|46232.8|46242.8|46202.8|15
1646671330000|2022-03-07 16:42:10|46239.6|46199.6|46169.6|46129.6|46239.6|46199.6|46169.6|46129.6|15
1646671340000|2022-03-07 16:42:20|46168.7|46128.7|46164.6|46124.6|46169.6|46129.6|46145.5|46105.5|12
1646671350000|2022-03-07 16:42:30|46159.6|46119.6|46154.6|46114.6|46160.5|46120.5|46154.6|46114.6|8
1646671360000|2022-03-07 16:42:40|46153.7|46113.7|46163.7|46123.7|46163.7|46123.7|46153.7|46113.7|2
1646671370000|2022-03-07 16:42:50|46162.8|46122.8|46163.7|46123.7|46163.7|46123.7|46162.8|46122.8|2
1646671380000|2022-03-07 16:43:00|46162.8|46122.8|46173.7|46133.7|46173.7|46133.7|46157.8|46117.8|2
1646671390000|2022-03-07 16:43:10|46174.6|46134.6|46193.7|46153.7|46194.6|46154.6|46174.6|46134.6|3
1646671400000|2022-03-07 16:43:20|46192.8|46152.8|46193.7|46153.7|46193.7|46153.7|46192.8|46152.8|0
1646671410000|2022-03-07 16:43:30|46192.8|46152.8|46222.8|46182.8|46222.8|46182.8|46192.8|46152.8|12
1646671420000|2022-03-07 16:43:40|46221.9|46181.9|46256.9|46216.9|46256.9|46216.9|46216.9|46176.9|4
1646671430000|2022-03-07 16:43:50|46262.8|46222.8|46251.9|46211.9|46271|46231|46251.9|46211.9|13
1646671440000|2022-03-07 16:44:00|46252.8|46212.8|46261|46221|46261|46221|46251.9|46211.9|6
1646671450000|2022-03-07 16:44:10|46260.1|46220.1|46251|46211|46260.1|46220.1|46241|46201|2
1646671470000|2022-03-07 16:44:30|46200.1|46160.1|46199.2|46159.2|46210.1|46170.1|46169.2|46129.2|10
1646671480000|2022-03-07 16:44:40|46207.5|46167.5|46207.5|46167.5|46207.5|46167.5|46207.5|46167.5|8
1646671490000|2022-03-07 16:44:50|46212.5|46172.5|46252.5|46212.5|46262.5|46222.5|46212.5|46172.5|2
1646671500000|2022-03-07 16:45:00|46256.6|46216.6|46246.6|46206.6|46257.5|46217.5|46246.6|46206.6|4
1646671510000|2022-03-07 16:45:10|46250.7|46210.7|46247.5|46207.5|46277.5|46237.5|46247.5|46207.5|7
1646671520000|2022-03-07 16:45:20|46251.6|46211.6|46257.4|46217.4|46267.4|46227.4|46251.6|46211.6|3
1646671530000|2022-03-07 16:45:30|46251.6|46211.6|46237.4|46197.4|46251.6|46211.6|46237.4|46197.4|5
1646671540000|2022-03-07 16:45:40|46242.4|46202.4|46225.7|46185.7|46242.4|46202.4|46217.4|46177.4|6
1646671550000|2022-03-07 16:45:50|46230.7|46190.7|46229.8|46189.8|46239.8|46199.8|46229.8|46189.8|3
1646671560000|2022-03-07 16:46:00|46240.7|46200.7|46245.7|46205.7|46259.8|46219.8|46240.7|46200.7|12
1646671570000|2022-03-07 16:46:10|46249.8|46209.8|46241.5|46201.5|46254.8|46214.8|46241.5|46201.5|4
1646671580000|2022-03-07 16:46:20|46245.7|46205.7|46230.7|46190.7|46254.8|46214.8|46230.7|46190.7|4
1646671590000|2022-03-07 16:46:30|46231.5|46191.5|46230.7|46190.7|46231.5|46191.5|46230.7|46190.7|3
1646671600000|2022-03-07 16:46:40|46220.7|46180.7|46234.8|46194.8|46234.8|46194.8|46220.7|46180.7|7
1646671610000|2022-03-07 16:46:50|46235.7|46195.7|46227.4|46187.4|46240.7|46200.7|46226.5|46186.5|1
1646671620000|2022-03-07 16:47:00|46226.5|46186.5|46246.5|46206.5|46249.8|46209.8|46226.5|46186.5|11
1646671630000|2022-03-07 16:47:10|46242.4|46202.4|46249.8|46209.8|46254.8|46214.8|46242.4|46202.4|6
1646671650000|2022-03-07 16:47:30|46245.6|46205.6|46240.6|46200.6|46259.8|46219.8|46236.5|46196.5|10
1646671660000|2022-03-07 16:47:40|46245.6|46205.6|46245.6|46205.6|46259.8|46219.8|46240.6|46200.6|4
1646671670000|2022-03-07 16:47:50|46249.7|46209.7|46241.5|46201.5|46250.6|46210.6|46241.5|46201.5|3
1646671680000|2022-03-07 16:48:00|46240.6|46200.6|46291.5|46251.5|46291.5|46251.5|46240.6|46200.6|14
1646671690000|2022-03-07 16:48:10|46281.5|46241.5|46282.4|46242.4|46291.5|46251.5|46252.4|46212.4|16
1646671700000|2022-03-07 16:48:20|46286.5|46246.5|46305.6|46265.6|46306.5|46266.5|46286.5|46246.5|6
1646671710000|2022-03-07 16:48:30|46310.6|46270.6|46278.3|46238.3|46310.6|46270.6|46278.3|46238.3|4
1646671720000|2022-03-07 16:48:40|46277.4|46237.4|46277.4|46237.4|46281.5|46241.5|46277.4|46237.4|2
1646671730000|2022-03-07 16:48:50|46276.5|46236.5|46279.7|46239.7|46280.6|46240.6|46275.6|46235.6|2
1646671740000|2022-03-07 16:49:00|46284.7|46244.7|46295.6|46255.6|46295.6|46255.6|46284.7|46244.7|1
1646671750000|2022-03-07 16:49:10|46299.7|46259.7|46295.6|46255.6|46305.6|46265.6|46290.6|46250.6|4
1646671760000|2022-03-07 16:49:20|46300.6|46260.6|46305.6|46265.6|46305.6|46265.6|46300.6|46260.6|4
1646671770000|2022-03-07 16:49:30|46304.7|46264.7|46294.7|46254.7|46304.7|46264.7|46294.7|46254.7|8
1646671780000|2022-03-07 16:49:40|46290.6|46250.6|46294.7|46254.7|46294.7|46254.7|46290.6|46250.6|2
1646671790000|2022-03-07 16:49:50|46295.6|46255.6|46289.7|46249.7|46305.6|46265.6|46289.7|46249.7|10
1646671800000|2022-03-07 16:50:00|46285.6|46245.6|46284.7|46244.7|46285.6|46245.6|46279.7|46239.7|2
1646671810000|2022-03-07 16:50:10|46279.7|46239.7|46274.7|46234.7|46279.7|46239.7|46274.7|46234.7|0
1646671820000|2022-03-07 16:50:20|46279.7|46239.7|46277.9|46237.9|46289.7|46249.7|46277.9|46237.9|6
1646671830000|2022-03-07 16:50:30|46273.8|46233.8|46257.9|46217.9|46273.8|46233.8|46248.8|46208.8|10
1646671840000|2022-03-07 16:50:40|46248.8|46208.8|46257.9|46217.9|46257.9|46217.9|46248.8|46208.8|1
1646671850000|2022-03-07 16:50:50|46253.8|46213.8|46253.8|46213.8|46253.8|46213.8|46253.8|46213.8|0
1646671860000|2022-03-07 16:51:00|46249.7|46209.7|46249.7|46209.7|46249.7|46209.7|46249.7|46209.7|2
1646671870000|2022-03-07 16:51:10|46247.9|46207.9|46238.8|46198.8|46247.9|46207.9|46222.9|46182.9|10
1646671880000|2022-03-07 16:51:20|46242.9|46202.9|46242.9|46202.9|46243.8|46203.8|46242.9|46202.9|0
1646671890000|2022-03-07 16:51:30|46253.8|46213.8|46253.8|46213.8|46253.8|46213.8|46253.8|46213.8|1
1646671900000|2022-03-07 16:51:40|46277.9|46237.9|46278.8|46238.8|46279.7|46239.7|46267.9|46227.9|27
1646671910000|2022-03-07 16:51:50|46264.7|46224.7|46258.8|46218.8|46264.7|46224.7|46258.8|46218.8|1
1646671920000|2022-03-07 16:52:00|46262.9|46222.9|46263.8|46223.8|46263.8|46223.8|46262.9|46222.9|8
1646671930000|2022-03-07 16:52:10|46262.9|46222.9|46263.8|46223.8|46263.8|46223.8|46262.9|46222.9|0
1646671940000|2022-03-07 16:52:20|46262.9|46222.9|46252.9|46212.9|46262.9|46222.9|46252.9|46212.9|2
1646671950000|2022-03-07 16:52:30|46261.1|46221.1|46262|46222|46262.9|46222.9|46257.9|46217.9|3
1646671960000|2022-03-07 16:52:40|46248.8|46208.8|46263.8|46223.8|46263.8|46223.8|46248.8|46208.8|8
1646671970000|2022-03-07 16:52:50|46272.9|46232.9|46279.7|46239.7|46282.4|46242.4|46254.7|46214.7|38
1646671980000|2022-03-07 16:53:00|46280.6|46240.6|46254.7|46214.7|46289.7|46249.7|46249.7|46209.7|26
1646671990000|2022-03-07 16:53:10|46253.8|46213.8|46250.6|46210.6|46253.8|46213.8|46225.6|46185.6|10
1646672000000|2022-03-07 16:53:20|46245.6|46205.6|46241.5|46201.5|46245.6|46205.6|46230.6|46190.6|4
1646672010000|2022-03-07 16:53:30|46245.6|46205.6|46249.7|46209.7|46250.6|46210.6|46245.6|46205.6|0
1646672020000|2022-03-07 16:53:40|46246.5|46206.5|46224.7|46184.7|46249.7|46209.7|46206.5|46166.5|6
1646672030000|2022-03-07 16:53:50|46225.6|46185.6|46248.8|46208.8|46248.8|46208.8|46224.7|46184.7|15
1646672040000|2022-03-07 16:54:00|46244.7|46204.7|46233.8|46193.8|46244.7|46204.7|46233.8|46193.8|4
1646672050000|2022-03-07 16:54:10|46234.7|46194.7|46239.7|46199.7|46239.7|46199.7|46233.8|46193.8|4
1646672060000|2022-03-07 16:54:20|46243.8|46203.8|46215.6|46175.6|46247.9|46207.9|46215.6|46175.6|6
1646672070000|2022-03-07 16:54:30|46219.7|46179.7|46197.4|46157.4|46219.7|46179.7|46197.4|46157.4|12
1646672080000|2022-03-07 16:54:40|46199.7|46159.7|46196.5|46156.5|46201.5|46161.5|46194.1|46154.1|12
1646672090000|2022-03-07 16:54:50|46190.6|46150.6|46196.5|46156.5|46196.5|46156.5|46190.6|46150.6|2
1646672100000|2022-03-07 16:55:00|46215.6|46175.6|46212.4|46172.4|46215.6|46175.6|46187.4|46147.4|36
1646672110000|2022-03-07 16:55:10|46201.5|46161.5|46197.4|46157.4|46207.4|46167.4|46197.4|46157.4|1
1646672120000|2022-03-07 16:55:20|46196.5|46156.5|46187.4|46147.4|46196.5|46156.5|46177.4|46137.4|4
1646672130000|2022-03-07 16:55:30|46187.3|46147.3|46187.3|46147.3|46187.3|46147.3|46175|46135|3
1646672140000|2022-03-07 16:55:40|46191.5|46151.5|46176.5|46136.5|46196.5|46156.5|46172.3|46132.3|16
1646672150000|2022-03-07 16:55:50|46154.1|46114.1|46141.5|46101.5|46154.1|46114.1|46141.5|46101.5|6
1646672160000|2022-03-07 16:56:00|46132.3|46092.3|46132.3|46092.3|46132.3|46092.3|46132.3|46092.3|1
1646672170000|2022-03-07 16:56:10|46128.2|46088.2|46123.2|46083.2|46128.2|46088.2|46113.2|46073.2|2
1646672180000|2022-03-07 16:56:20|46121.4|46081.4|46117.3|46077.3|46121.4|46081.4|46113.2|46073.2|0
1646672190000|2022-03-07 16:56:30|||||||||9
1646672200000|2022-03-07 16:56:40|46127.3|46087.3|46127.3|46087.3|46127.3|46087.3|46127.3|46087.3|5
1646672210000|2022-03-07 16:56:50|46126.4|46086.4|46121.4|46081.4|46130.6|46090.6|46121.4|46081.4|7
1646672220000|2022-03-07 16:57:00|46126.4|46086.4|46115.5|46075.5|46126.4|46086.4|46110.5|46070.5|5
1646672230000|2022-03-07 16:57:10|46116.4|46076.4|46116.4|46076.4|46125.5|46085.5|46116.4|46076.4|0
1646672240000|2022-03-07 16:57:20|46112.3|46072.3|46111.4|46071.4|46112.3|46072.3|46111.4|46071.4|1
1646672260000|2022-03-07 16:57:40|46112.3|46072.3|46122.3|46082.3|46131.4|46091.4|46112.3|46072.3|6
1646672270000|2022-03-07 16:57:50|46121.4|46081.4|46125.5|46085.5|46135.5|46095.5|46121.4|46081.4|2
1646672280000|2022-03-07 16:58:00|46116.4|46076.4|46140.5|46100.5|46140.5|46100.5|46116.4|46076.4|7
1646672290000|2022-03-07 16:58:10|46144.6|46104.6|46151.4|46111.4|46155.5|46115.5|46144.6|46104.6|0
1646672300000|2022-03-07 16:58:20|46155.5|46115.5|46170.5|46130.5|46170.5|46130.5|46155.5|46115.5|3
1646672310000|2022-03-07 16:58:30|46152.3|46112.3|46235.5|46195.5|46235.5|46195.5|46152.3|46112.3|24
1646672320000|2022-03-07 16:58:40|46230.5|46190.5|46211.4|46171.4|46230.5|46190.5|46211.4|46171.4|1
1646672330000|2022-03-07 16:58:50|46215.5|46175.5|46215.5|46175.5|46215.5|46175.5|46215.5|46175.5|0
1646672340000|2022-03-07 16:59:00|||||||||4
1646672350000|2022-03-07 16:59:10|46214.6|46174.6|46215.5|46175.5|46215.5|46175.5|46206.4|46166.4|3
1646672360000|2022-03-07 16:59:20|46219.6|46179.6|46211.4|46171.4|46220.5|46180.5|46211.4|46171.4|3
1646672370000|2022-03-07 16:59:30|46215.5|46175.5|46205.5|46165.5|46215.5|46175.5|46205.5|46165.5|6
1646672380000|2022-03-07 16:59:40|46206.4|46166.4|46214.6|46174.6|46215.5|46175.5|46205.5|46165.5|5
1646672390000|2022-03-07 16:59:50|46215.5|46175.5|46191.4|46151.4|46215.5|46175.5|46191.4|46151.4|1
1646672400000|2022-03-07 17:00:00|46195.5|46155.5|46155.5|46115.5|46195.5|46155.5|46155.5|46115.5|14
1646672410000|2022-03-07 17:00:10|46153.7|46113.7|46153.7|46113.7|46155.5|46115.5|46149.6|46109.6|7
1646672420000|2022-03-07 17:00:20|46154.6|46114.6|46164.6|46124.6|46178.7|46138.7|46154.6|46114.6|5
1646672430000|2022-03-07 17:00:30|46163.7|46123.7|46168.7|46128.7|46173.7|46133.7|46163.7|46123.7|2
1646672440000|2022-03-07 17:00:40|46163.7|46123.7|46163.7|46123.7|46163.7|46123.7|46163.7|46123.7|9
1646672460000|2022-03-07 17:01:00|46167.8|46127.8|46154.6|46114.6|46182.8|46142.8|46149.6|46109.6|11
1646672470000|2022-03-07 17:01:10|46149.6|46109.6|46177.8|46137.8|46192.8|46152.8|46149.6|46109.6|31
1646672480000|2022-03-07 17:01:20|46183.7|46143.7|46183.7|46143.7|46207.8|46167.8|46178.7|46138.7|12
1646672490000|2022-03-07 17:01:30|46182.8|46142.8|46207.8|46167.8|46207.8|46167.8|46182.8|46142.8|11
1646672500000|2022-03-07 17:01:40|46206.9|46166.9|46236.9|46196.9|46236.9|46196.9|46206.9|46166.9|7
1646672510000|2022-03-07 17:01:50|46227.8|46187.8|46212.8|46172.8|46231.9|46191.9|46211|46171|4
1646672520000|2022-03-07 17:02:00|46211|46171|46191|46151|46211|46171|46186|46146|11
1646672530000|2022-03-07 17:02:10|46201.9|46161.9|46181.9|46141.9|46201.9|46161.9|46181.9|46141.9|8
1646672540000|2022-03-07 17:02:20|46182.8|46142.8|46186.9|46146.9|46196.9|46156.9|46181.9|46141.9|6
1646672550000|2022-03-07 17:02:30|46196|46156|46196.9|46156.9|46196.9|46156.9|46196|46156|0
1646672560000|2022-03-07 17:02:40|46187.8|46147.8|46196.9|46156.9|46201.9|46161.9|46186.9|46146.9|8
1646672570000|2022-03-07 17:02:50|46205.1|46165.1|46207.8|46167.8|46217.8|46177.8|46205.1|46165.1|3
1646672580000|2022-03-07 17:03:00|46211.9|46171.9|46216.9|46176.9|46216.9|46176.9|46211|46171|1
1646672590000|2022-03-07 17:03:10|46211|46171|46216|46176|46221|46181|46211|46171|15
1646672600000|2022-03-07 17:03:20|46224.2|46184.2|46211|46171|46224.2|46184.2|46211|46171|1
1646672610000|2022-03-07 17:03:30|46206.9|46166.9|46211.9|46171.9|46216|46176|46201.9|46161.9|4
1646672620000|2022-03-07 17:03:40|46211|46171|46221.9|46181.9|46221.9|46181.9|46206.9|46166.9|1
1646672630000|2022-03-07 17:03:50|46216.9|46176.9|46216.9|46176.9|46216.9|46176.9|46216.9|46176.9|3
1646672640000|2022-03-07 17:04:00|46221.9|46181.9|46216.9|46176.9|46221.9|46181.9|46211.9|46171.9|0
1646672650000|2022-03-07 17:04:10|46216|46176|46211.9|46171.9|46216|46176|46211.9|46171.9|0
1646672660000|2022-03-07 17:04:20|46211|46171|46216.9|46176.9|46216.9|46176.9|46211|46171|6
1646672670000|2022-03-07 17:04:30|46221.9|46181.9|46226|46186|46231.9|46191.9|46221.9|46181.9|1
1646672680000|2022-03-07 17:04:40|46231|46191|46216.9|46176.9|46231|46191|46211.9|46171.9|1
1646672700000|2022-03-07 17:05:00|46211.9|46171.9|46216|46176|46216|46176|46211.9|46171.9|8
1646672710000|2022-03-07 17:05:10|46216.9|46176.9|46211.9|46171.9|46216.9|46176.9|46201|46161|3
1646672720000|2022-03-07 17:05:20|46211|46171|46206|46166|46211.9|46171.9|46206|46166|0
1646672730000|2022-03-07 17:05:30|46201.9|46161.9|46211|46171|46211.9|46171.9|46201.9|46161.9|4
1646672740000|2022-03-07 17:05:40|46216|46176|46216.9|46176.9|46231|46191|46216|46176|20
1646672750000|2022-03-07 17:05:50|46212.8|46172.8|46211|46171|46212.8|46172.8|46211|46171|2
1646672760000|2022-03-07 17:06:00|46215.1|46175.1|46225.1|46185.1|46231|46191|46215.1|46175.1|9
1646672770000|2022-03-07 17:06:10|46221|46181|46221.9|46181.9|46221.9|46181.9|46216|46176|4
1646672780000|2022-03-07 17:06:20|46216|46176|46231|46191|46231|46191|46216|46176|1
1646672790000|2022-03-07 17:06:30|46234.2|46194.2|46240.1|46200.1|46240.1|46200.1|46226|46186|4
1646672800000|2022-03-07 17:06:40|46236|46196|46230.1|46190.1|46240.1|46200.1|46226|46186|23
1646672820000|2022-03-07 17:07:00|46225.1|46185.1|46220.1|46180.1|46230.1|46190.1|46220.1|46180.1|4
1646672830000|2022-03-07 17:07:10|46221|46181|46220.1|46180.1|46221|46181|46220.1|46180.1|0
1646672840000|2022-03-07 17:07:20|46221|46181|46216|46176|46221|46181|46211|46171|4
1646672850000|2022-03-07 17:07:30|46221|46181|46220.1|46180.1|46221|46181|46220.1|46180.1|3
1646672860000|2022-03-07 17:07:40|46230.1|46190.1|46239.2|46199.2|46239.2|46199.2|46230.1|46190.1|2
1646672870000|2022-03-07 17:07:50|46235.1|46195.1|46235.1|46195.1|46240.1|46200.1|46230.1|46190.1|51
1646672880000|2022-03-07 17:08:00|46239.2|46199.2|46239.2|46199.2|46240.1|46200.1|46239.2|46199.2|3
1646672890000|2022-03-07 17:08:10|46243.3|46203.3|46239.2|46199.2|46243.3|46203.3|46239.2|46199.2|2
1646672900000|2022-03-07 17:08:20|46231|46191|46231|46191|46231|46191|46231|46191|2
1646672910000|2022-03-07 17:08:30|46230.1|46190.1|46239.2|46199.2|46244.2|46204.2|46230.1|46190.1|3
1646672920000|2022-03-07 17:08:40|46235.1|46195.1|46230.1|46190.1|46235.1|46195.1|46230.1|46190.1|0
1646672930000|2022-03-07 17:08:50|46239.2|46199.2|46249.2|46209.2|46249.2|46209.2|46239.2|46199.2|2
1646672940000|2022-03-07 17:09:00|46245.1|46205.1|46239.2|46199.2|46245.1|46205.1|46239.2|46199.2|9
1646672950000|2022-03-07 17:09:10|46244.2|46204.2|46269.2|46229.2|46269.2|46229.2|46244.2|46204.2|3
1646672970000|2022-03-07 17:09:30|46279.2|46239.2|46270.1|46230.1|46279.2|46239.2|46270.1|46230.1|14
1646672980000|2022-03-07 17:09:40|46275.1|46235.1|46274.2|46234.2|46279.2|46239.2|46274.2|46234.2|4
1646672990000|2022-03-07 17:09:50|46270.1|46230.1|46289.2|46249.2|46294.2|46254.2|46269.2|46229.2|6
1646673000000|2022-03-07 17:10:00|46284.2|46244.2|46260.1|46220.1|46284.2|46244.2|46244.2|46204.2|16
1646673010000|2022-03-07 17:10:10|46259.2|46219.2|46259.2|46219.2|46273.3|46233.3|46259.2|46219.2|3
1646673020000|2022-03-07 17:10:20|46263.3|46223.3|46274.2|46234.2|46274.2|46234.2|46263.3|46223.3|12
1646673030000|2022-03-07 17:10:30|46276.8|46236.8|46299.2|46259.2|46299.2|46259.2|46276.8|46236.8|5
1646673040000|2022-03-07 17:10:40|46276.8|46236.8|46275.1|46235.1|46276.8|46236.8|46275.1|46235.1|3
1646673050000|2022-03-07 17:10:50|46275|46235|46259.2|46219.2|46275|46235|46259.2|46219.2|1
1646673060000|2022-03-07 17:11:00|46255|46215|46259.2|46219.2|46259.2|46219.2|46254.2|46214.2|1
1646673070000|2022-03-07 17:11:10|46255|46215|46259.2|46219.2|46260|46220|46254.2|46214.2|1
1646673080000|2022-03-07 17:11:20|46254.2|46214.2|46253.3|46213.3|46254.2|46214.2|46249.1|46209.1|7
1646673090000|2022-03-07 17:11:30|46254.1|46214.1|46269.1|46229.1|46273.3|46233.3|46254.1|46214.1|10
1646673100000|2022-03-07 17:11:40|46265|46225|46264.1|46224.1|46265|46225|46259.1|46219.1|2
1646673110000|2022-03-07 17:11:50|46263.3|46223.3|46250|46210|46263.3|46223.3|46245|46205|2
1646673120000|2022-03-07 17:12:00|46241.8|46201.8|46229.1|46189.1|46241.8|46201.8|46219.1|46179.1|8
1646673130000|2022-03-07 17:12:10|46228.2|46188.2|46229.1|46189.1|46229.1|46189.1|46219.1|46179.1|3
1646673150000|2022-03-07 17:12:30|46284.1|46244.1|46280|46240|46284.1|46244.1|46279.1|46239.1|6
1646673160000|2022-03-07 17:12:40|46279.1|46239.1|46269.1|46229.1|46280|46240|46264.1|46224.1|11
1646673170000|2022-03-07 17:12:50|46274.1|46234.1|46275|46235|46279.1|46239.1|46269.1|46229.1|44
1646673180000|2022-03-07 17:13:00|46279.1|46239.1|46269.1|46229.1|46294.1|46254.1|46269.1|46229.1|25
1646673190000|2022-03-07 17:13:10|46245.9|46205.9|46240|46200|46245.9|46205.9|46240|46200|10
1646673200000|2022-03-07 17:13:20|46239.1|46199.1|46240|46200|46240|46200|46235|46195|1
1646673210000|2022-03-07 17:13:30|46239.1|46199.1|46258.2|46218.2|46264.1|46224.1|46235|46195|10
1646673220000|2022-03-07 17:13:40|46259.1|46219.1|46245.9|46205.9|46259.1|46219.1|46245.9|46205.9|24
1646673230000|2022-03-07 17:13:50|46241.8|46201.8|46225.9|46185.9|46241.8|46201.8|46225.9|46185.9|1
1646673240000|2022-03-07 17:14:00|46221.8|46181.8|46230.9|46190.9|46230.9|46190.9|46220.9|46180.9|3
1646673250000|2022-03-07 17:14:10|46225.9|46185.9|46230.9|46190.9|46235.9|46195.9|46220.9|46180.9|11
1646673260000|2022-03-07 17:14:20|46226.8|46186.8|46180.9|46140.9|46226.8|46186.8|46171.8|46131.8|34
1646673270000|2022-03-07 17:14:30|46190.9|46150.9|46165.9|46125.9|46190.9|46150.9|46165.9|46125.9|1
1646673280000|2022-03-07 17:14:40|46160.9|46120.9|46155.9|46115.9|46160.9|46120.9|46155.9|46115.9|2
1646673290000|2022-03-07 17:14:50|46142.7|46102.7|46141.8|46101.8|46150.9|46110.9|46141.8|46101.8|17
1646673300000|2022-03-07 17:15:00|46137.7|46097.7|46116.8|46076.8|46137.7|46097.7|46116.8|46076.8|7
1646673310000|2022-03-07 17:15:10|46121.8|46081.8|46130.9|46090.9|46130.9|46090.9|46121.8|46081.8|32
1646673320000|2022-03-07 17:15:20|46136.8|46096.8|46126.8|46086.8|46136.8|46096.8|46126.8|46086.8|3
1646673330000|2022-03-07 17:15:30|46130.9|46090.9|46126.8|46086.8|46130.9|46090.9|46126.8|46086.8|9
1646673340000|2022-03-07 17:15:40|46117.7|46077.7|46093.6|46053.6|46130.9|46090.9|46093.6|46053.6|22
1646673350000|2022-03-07 17:15:50|46084.5|46044.5|46084.5|46044.5|46084.5|46044.5|46084.5|46044.5|10
1646673360000|2022-03-07 17:16:00|46076.8|46036.8|46085.9|46045.9|46086.8|46046.8|46072.7|46032.7|5
1646673370000|2022-03-07 17:16:10|46081.8|46041.8|46088.6|46048.6|46092.7|46052.7|46081.8|46041.8|13
1646673380000|2022-03-07 17:16:20|46092.7|46052.7|46092.7|46052.7|46096.8|46056.8|46091.8|46051.8|12
1646673390000|2022-03-07 17:16:30|46091.8|46051.8|46102.7|46062.7|46102.7|46062.7|46091.8|46051.8|1
1646673400000|2022-03-07 17:16:40|46097.7|46057.7|46101.8|46061.8|46101.8|46061.8|46097.7|46057.7|4
1646673410000|2022-03-07 17:16:50|46102.7|46062.7|46106.8|46066.8|46106.8|46066.8|46097.7|46057.7|11
1646673420000|2022-03-07 17:17:00|46115.9|46075.9|46120.9|46080.9|46121.8|46081.8|46115.9|46075.9|8
1646673430000|2022-03-07 17:17:10|46121.8|46081.8|46101.8|46061.8|46121.8|46081.8|46101.8|46061.8|3
1646673440000|2022-03-07 17:17:20|46100.9|46060.9|46101.8|46061.8|46101.8|46061.8|46096.8|46056.8|1
1646673450000|2022-03-07 17:17:30|46100.9|46060.9|46101.8|46061.8|46102.7|46062.7|46096.8|46056.8|6
1646673460000|2022-03-07 17:17:40|46097.7|46057.7|46096.8|46056.8|46097.7|46057.7|46096.8|46056.8|0
1646673470000|2022-03-07 17:17:50|46092.7|46052.7|46072.7|46032.7|46092.7|46052.7|46072.7|46032.7|11
1646673480000|2022-03-07 17:18:00|46073.6|46033.6|46015.3|45975.3|46074.4|46034.4|46015.3|45975.3|30
1646673490000|2022-03-07 17:18:10|46011.2|45971.2|46003|45963|46016.2|45976.2|46003|45963|7
1646673500000|2022-03-07 17:18:20|45998|45958|45973|45933|46002.1|45962.1|45973|45933|9
1646673510000|2022-03-07 17:18:30|45968.9|45928.9|45954.8|45914.8|45968.9|45928.9|45954.8|45914.8|15
1646673520000|2022-03-07 17:18:40|45963.9|45923.9|45978.9|45938.9|45979.8|45939.8|45960.7|45920.7|6
1646673530000|2022-03-07 17:18:50|45979.8|45939.8|45979.8|45939.8|45980.7|45940.7|45978.9|45938.9|4
1646673540000|2022-03-07 17:19:00|45978.9|45938.9|45975.7|45935.7|45978.9|45938.9|45970.7|45930.7|2
1646673550000|2022-03-07 17:19:10|45971.6|45931.6|45974.8|45934.8|45979.8|45939.8|45965.7|45925.7|9
1646673560000|2022-03-07 17:19:20|||||||||8
1646673570000|2022-03-07 17:19:30|45969.8|45929.8|45969.8|45929.8|45969.8|45929.8|45969.8|45929.8|1
1646673580000|2022-03-07 17:19:40|45974.8|45934.8|45964.8|45924.8|45974.8|45934.8|45964.8|45924.8|10
1646673590000|2022-03-07 17:19:50|45970.7|45930.7|45970.7|45930.7|45970.7|45930.7|45970.7|45930.7|5
1646673600000|2022-03-07 17:20:00|45966.6|45926.6|45970.7|45930.7|45970.7|45930.7|45966.6|45926.6|8
1646673620000|2022-03-07 17:20:20|45969.8|45929.8|45965.7|45925.7|45969.8|45929.8|45965.7|45925.7|4
1646673630000|2022-03-07 17:20:30|45966.6|45926.6|45974.8|45934.8|45974.8|45934.8|45960.7|45920.7|10
1646673640000|2022-03-07 17:20:40|45973.9|45933.9|45984.8|45944.8|45984.8|45944.8|45973.9|45933.9|19
1646673650000|2022-03-07 17:20:50|45989.8|45949.8|45984.8|45944.8|45989.8|45949.8|45984.8|45944.8|6
1646673660000|2022-03-07 17:21:00|45970.7|45930.7|45983.9|45943.9|45998|45958|45969.8|45929.8|16
1646673670000|2022-03-07 17:21:10|45984.8|45944.8|45988|45948|45998|45958|45984.8|45944.8|21
1646673680000|2022-03-07 17:21:20|45992.1|45952.1|45993|45953|45993|45953|45992.1|45952.1|3
1646673690000|2022-03-07 17:21:30|45993.9|45953.9|45988|45948|45998|45958|45988|45948|5
1646673700000|2022-03-07 17:21:40|45983.9|45943.9|45988|45948|45988|45948|45983|45943|5
1646673710000|2022-03-07 17:21:50|45982.1|45942.1|45988|45948|45988|45948|45982.1|45942.1|6
1646673720000|2022-03-07 17:22:00|45993|45953|45987.1|45947.1|45993|45953|45987.1|45947.1|16
1646673730000|2022-03-07 17:22:10|45983|45943|45968.9|45928.9|45988.9|45948.9|45968.9|45928.9|8
1646673740000|2022-03-07 17:22:20|45968|45928|45944.8|45904.8|45968|45928|45944.8|45904.8|16
1646673750000|2022-03-07 17:22:30|45934.8|45894.8|45934.8|45894.8|45934.8|45894.8|45929.8|45889.8|4
1646673760000|2022-03-07 17:22:40|45939.8|45899.8|45938|45898|45939.8|45899.8|45938|45898|2
1646673780000|2022-03-07 17:23:00|45943|45903|45958|45918|45958|45918|45943|45903|1
1646673790000|2022-03-07 17:23:10|45962.1|45922.1|45957.1|45917.1|45962.1|45922.1|45952.1|45912.1|9
1646673800000|2022-03-07 17:23:20|45953|45913|45942.1|45902.1|45953|45913|45942.1|45902.1|2
1646673810000|2022-03-07 17:23:30|45943|45903|45953|45913|45953|45913|45943|45903|6
1646673820000|2022-03-07 17:23:40|45957.1|45917.1|45958|45918|45958|45918|45957.1|45917.1|0
1646673830000|2022-03-07 17:23:50|45963|45923|45958|45918|45963|45923|45957.1|45917.1|3
1646673840000|2022-03-07 17:24:00|45957.1|45917.1|45948|45908|45958|45918|45943|45903|2
1646673850000|2022-03-07 17:24:10|45943.9|45903.9|45931.2|45891.2|45958|45918|45921.2|45881.2|9
1646673860000|2022-03-07 17:24:20|45938|45898|45932.1|45892.1|45938|45898|45931.2|45891.2|2
1646673870000|2022-03-07 17:24:30|45938|45898|45943|45903|45943|45903|45933|45893|8
1646673880000|2022-03-07 17:24:40|45942.1|45902.1|45928|45888|45942.1|45902.1|45928|45888|6
1646673890000|2022-03-07 17:24:50|45927.1|45887.1|45928|45888|45928|45888|45922.1|45882.1|0
1646673900000|2022-03-07 17:25:00|45928.8|45888.8|45918.8|45878.8|45928.8|45888.8|45918.8|45878.8|8
1646673910000|2022-03-07 17:25:10|45922.9|45882.9|45927.9|45887.9|45927.9|45887.9|45922.9|45882.9|1
1646673920000|2022-03-07 17:25:20|45928.8|45888.8|45947.1|45907.1|45952.9|45912.9|45928.8|45888.8|20
1646673930000|2022-03-07 17:25:30|45957.1|45917.1|45952.9|45912.9|45957.1|45917.1|45952.9|45912.9|0
1646673940000|2022-03-07 17:25:40|45952.1|45912.1|45952.9|45912.9|45952.9|45912.9|45951.2|45911.2|0
1646673950000|2022-03-07 17:25:50|45948.8|45908.8|45957|45917|45957|45917|45947|45907|0
1646673960000|2022-03-07 17:26:00|45957.9|45917.9|45967|45927|45972|45932|45957|45917|3
1646673970000|2022-03-07 17:26:10|45962|45922|45967|45927|45967|45927|45962|45922|6
1646673980000|2022-03-07 17:26:20|45971.1|45931.1|46001.1|45961.1|46001.1|45961.1|45971.1|45931.1|7
1646673990000|2022-03-07 17:26:30|46005.3|45965.3|46016.1|45976.1|46016.1|45976.1|46002|45962|1
1646674000000|2022-03-07 17:26:40|46015.3|45975.3|46021.1|45981.1|46021.1|45981.1|46015.3|45975.3|1
1646674010000|2022-03-07 17:26:50|46022|45982|46045.2|46005.2|46045.2|46005.2|46022|45982|7
1646674020000|2022-03-07 17:27:00|46047.9|46007.9|46046.1|46006.1|46047.9|46007.9|46032|45992|13
1646674030000|2022-03-07 17:27:10|46051.1|46011.1|46052|46012|46062|46022|46047|46007|5
1646674040000|2022-03-07 17:27:20|46051.1|46011.1|46051.1|46011.1|46052|46012|46047|46007|9
1646674050000|2022-03-07 17:27:30|46052|46012|46037|45997|46052|46012|46031.1|45991.1|18
1646674060000|2022-03-07 17:27:40|46045.2|46005.2|46045.2|46005.2|46047|46007|46045.2|46005.2|0
1646674070000|2022-03-07 17:27:50|46046.1|46006.1|46047|46007|46047|46007|46046.1|46006.1|0
1646674080000|2022-03-07 17:28:00|46037|45997|46017|45977|46037|45997|46017|45977|21
1646674090000|2022-03-07 17:28:10|46012|45972|46022|45982|46022|45982|46012|45972|2
1646674100000|2022-03-07 17:28:20|46021.1|45981.1|46017|45977|46027|45987|46017|45977|1
1646674110000|2022-03-07 17:28:30|46016.1|45976.1|46012|45972|46016.1|45976.1|46012|45972|2
1646674120000|2022-03-07 17:28:40|46017|45977|45996.1|45956.1|46017|45977|45996.1|45956.1|28
1646674130000|2022-03-07 17:28:50|45997|45957|46007|45967|46007|45967|45997|45957|0
1646674140000|2022-03-07 17:29:00|46006.1|45966.1|46012|45972|46012|45972|46002|45962|1
1646674150000|2022-03-07 17:29:10|46006.1|45966.1|45996.1|45956.1|46007|45967|45996.1|45956.1|3
1646674160000|2022-03-07 17:29:20|45997|45957|46025.2|45985.2|46025.2|45985.2|45996.1|45956.1|12
1646674170000|2022-03-07 17:29:30|46029.3|45989.3|46034.3|45994.3|46035.2|45995.2|46029.3|45989.3|2
1646674180000|2022-03-07 17:29:40|46054.3|46014.3|46055.2|46015.2|46055.2|46015.2|46054.3|46014.3|11
1646674190000|2022-03-07 17:29:50|46051.1|46011.1|46055.2|46015.2|46060.2|46020.2|46050.2|46010.2|12
1646674200000|2022-03-07 17:30:00|46050.2|46010.2|46035.2|45995.2|46050.2|46010.2|46030.2|45990.2|6
1646674210000|2022-03-07 17:30:10|46025.2|45985.2|46005.2|45965.2|46025.2|45985.2|46000.2|45960.2|44
1646674220000|2022-03-07 17:30:20|46010.2|45970.2|46004.3|45964.3|46010.2|45970.2|46002|45962|2
1646674230000|2022-03-07 17:30:30|46005.2|45965.2|46001.1|45961.1|46005.2|45965.2|45995.2|45955.2|6
1646674240000|2022-03-07 17:30:40|45996.1|45956.1|45996.1|45956.1|45996.1|45956.1|45996.1|45956.1|2
1646674250000|2022-03-07 17:30:50|46005.2|45965.2|45996.1|45956.1|46005.2|45965.2|45996.1|45956.1|3
1646674260000|2022-03-07 17:31:00|45992|45952|45996.1|45956.1|45997|45957|45992|45952|9
1646674270000|2022-03-07 17:31:10|45997|45957|46006.1|45966.1|46006.1|45966.1|45996.1|45956.1|3
1646674280000|2022-03-07 17:31:20|46005.2|45965.2|45995.2|45955.2|46010.2|45970.2|45995.2|45955.2|42
1646674290000|2022-03-07 17:31:30|45999.3|45959.3|45994.3|45954.3|45999.3|45959.3|45994.3|45954.3|8
1646674300000|2022-03-07 17:31:40|45995.2|45955.2|46004.3|45964.3|46008.4|45968.4|45995.2|45955.2|1
1646674310000|2022-03-07 17:31:50|46008.4|45968.4|46004.3|45964.3|46008.4|45968.4|45995.2|45955.2|5
1646674320000|2022-03-07 17:32:00|46019.3|45979.3|46014.3|45974.3|46019.3|45979.3|46014.3|45974.3|1
1646674340000|2022-03-07 17:32:20|46015.2|45975.2|46014.3|45974.3|46015.2|45975.2|46014.3|45974.3|0
1646674350000|2022-03-07 17:32:30|45996.1|45956.1|45994.3|45954.3|45996.1|45956.1|45994.3|45954.3|5
1646674360000|2022-03-07 17:32:40|45995.2|45955.2|45995.2|45955.2|45995.2|45955.2|45994.3|45954.3|0
1646674370000|2022-03-07 17:32:50|46004.3|45964.3|46014.3|45974.3|46014.3|45974.3|46004.3|45964.3|12
1646674380000|2022-03-07 17:33:00|46015.2|45975.2|45998.4|45958.4|46015.2|45975.2|45998.4|45958.4|10
1646674390000|2022-03-07 17:33:10|45994.3|45954.3|45992.5|45952.5|45994.3|45954.3|45987.5|45947.5|1
1646674400000|2022-03-07 17:33:20|45993.4|45953.4|46003.4|45963.4|46012.5|45972.5|45992.5|45952.5|17
1646674410000|2022-03-07 17:33:30|46002.5|45962.5|45988.4|45948.4|46007.5|45967.5|45973.4|45933.4|9
1646674420000|2022-03-07 17:33:40|45993.4|45953.4|46007.5|45967.5|46012.5|45972.5|45993.4|45953.4|1
1646674430000|2022-03-07 17:33:50|46006.6|45966.6|45998.4|45958.4|46007.5|45967.5|45997.5|45957.5|1
1646674440000|2022-03-07 17:34:00|45997.5|45957.5|45997.5|45957.5|45998.4|45958.4|45997.5|45957.5|0
1646674450000|2022-03-07 17:34:10|45998.4|45958.4|46003.4|45963.4|46007.5|45967.5|45997.5|45957.5|2
1646674460000|2022-03-07 17:34:20|46002.5|45962.5|46002.5|45962.5|46007.5|45967.5|46002.5|45962.5|1
1646674470000|2022-03-07 17:34:30|46007.5|45967.5|46012.5|45972.5|46012.5|45972.5|46007.5|45967.5|1
1646674480000|2022-03-07 17:34:40|46017.5|45977.5|46003.4|45963.4|46023.4|45983.4|46003.4|45963.4|21
1646674490000|2022-03-07 17:34:50|46002.5|45962.5|46002.5|45962.5|46002.5|45962.5|46002.5|45962.5|0
1646674500000|2022-03-07 17:35:00|46003.4|45963.4|46002.5|45962.5|46003.4|45963.4|46002.5|45962.5|8
1646674510000|2022-03-07 17:35:10|45998.4|45958.4|45983.4|45943.4|45998.4|45958.4|45973.4|45933.4|6
1646674520000|2022-03-07 17:35:20|45984.3|45944.3|45975.2|45935.2|45984.3|45944.3|45974.3|45934.3|6
1646674530000|2022-03-07 17:35:30|45974.3|45934.3|45974.3|45934.3|45974.3|45934.3|45974.3|45934.3|0
1646674540000|2022-03-07 17:35:40|45969.3|45929.3|45974.3|45934.3|45974.3|45934.3|45969.3|45929.3|0
1646674560000|2022-03-07 17:36:00|45970.2|45930.2|45970.2|45930.2|45970.2|45930.2|45970.2|45930.2|0
1646674570000|2022-03-07 17:36:10|45984.3|45944.3|45989.3|45949.3|45989.3|45949.3|45980.2|45940.2|13
1646674580000|2022-03-07 17:36:20|45993.4|45953.4|45994.3|45954.3|45999.3|45959.3|45993.4|45953.4|1
1646674590000|2022-03-07 17:36:30|45990.2|45950.2|45990.2|45950.2|45990.2|45950.2|45990.2|45950.2|0
1646674600000|2022-03-07 17:36:40|45985.2|45945.2|45985.2|45945.2|45985.2|45945.2|45984.3|45944.3|1
1646674610000|2022-03-07 17:36:50|45986.9|45946.9|45989.3|45949.3|46000.2|45960.2|45983.4|45943.4|12
1646674620000|2022-03-07 17:37:00|45987.5|45947.5|45986|45946|45988.4|45948.4|45983.4|45943.4|0
1646674630000|2022-03-07 17:37:10|45990.1|45950.1|46004.3|45964.3|46004.3|45964.3|45990.1|45950.1|24
1646674640000|2022-03-07 17:37:20|45999.3|45959.3|45974.2|45934.2|45999.3|45959.3|45974.2|45934.2|7
1646674650000|2022-03-07 17:37:30|45961.9|45921.9|45945.1|45905.1|45961.9|45921.9|45945.1|45905.1|4
1646674680000|2022-03-07 17:38:00|45944.2|45904.2|45945.1|45905.1|45954.2|45914.2|45944.2|45904.2|1
1646674690000|2022-03-07 17:38:10|45925.1|45885.1|45934.2|45894.2|45934.2|45894.2|45925.1|45885.1|8
1646674700000|2022-03-07 17:38:20|45940.1|45900.1|45931|45891|45940.1|45900.1|45931|45891|21
1646674710000|2022-03-07 17:38:30|45926|45886|45886.9|45846.9|45926|45886|45882.8|45842.8|22
1646674720000|2022-03-07 17:38:40|45882.8|45842.8|45882.8|45842.8|45882.8|45842.8|45882.8|45842.8|0
1646674730000|2022-03-07 17:38:50|45881.9|45841.9|45882.8|45842.8|45882.8|45842.8|45877.8|45837.8|0
1646674740000|2022-03-07 17:39:00|45881.9|45841.9|45886.9|45846.9|45887.8|45847.8|45881.9|45841.9|2
1646674750000|2022-03-07 17:39:10|45877.8|45837.8|45882.8|45842.8|45882.8|45842.8|45871.9|45831.9|11
1646674760000|2022-03-07 17:39:20|45881.9|45841.9|45837.8|45797.8|45882.8|45842.8|45806.4|45766.4|21
1646674770000|2022-03-07 17:39:30|45838.7|45798.7|45832.8|45792.8|45838.7|45798.7|45832.8|45792.8|1
1646674780000|2022-03-07 17:39:40|45828.7|45788.7|45838.7|45798.7|45838.7|45798.7|45827.8|45787.8|5
1646674790000|2022-03-07 17:39:50|45857.8|45817.8|45857.8|45817.8|45857.8|45817.8|45857.8|45817.8|3
1646674800000|2022-03-07 17:40:00|45862.8|45822.8|45867.8|45827.8|45872.8|45832.8|45857.8|45817.8|14
1646674810000|2022-03-07 17:40:10|45862.8|45822.8|45877.8|45837.8|45878.7|45838.7|45861.9|45821.9|1
1646674820000|2022-03-07 17:40:20|45876.9|45836.9|45866.9|45826.9|45876.9|45836.9|45861.9|45821.9|6
1646674830000|2022-03-07 17:40:30|45871|45831|45872.8|45832.8|45872.8|45832.8|45862.8|45822.8|2
1646674840000|2022-03-07 17:40:40|45866.9|45826.9|45867.8|45827.8|45867.8|45827.8|45866.9|45826.9|6
1646674850000|2022-03-07 17:40:50|45872.8|45832.8|45872.8|45832.8|45878.7|45838.7|45864.6|45824.6|10
1646674860000|2022-03-07 17:41:00|45877.8|45837.8|45877.8|45837.8|45878.7|45838.7|45877.8|45837.8|0
1646674870000|2022-03-07 17:41:10|45873.7|45833.7|45867.8|45827.8|45873.7|45833.7|45863.7|45823.7|5
1646674880000|2022-03-07 17:41:20|45868.7|45828.7|45854.6|45814.6|45869.6|45829.6|45854.6|45814.6|17
1646674890000|2022-03-07 17:41:30|45844.6|45804.6|45845.5|45805.5|45845.5|45805.5|45844.6|45804.6|12
1646674900000|2022-03-07 17:41:40|45853.7|45813.7|45857.8|45817.8|45857.8|45817.8|45853.7|45813.7|12
1646674910000|2022-03-07 17:41:50|45858.7|45818.7|45857.8|45817.8|45858.7|45818.7|45857.8|45817.8|0
1646674920000|2022-03-07 17:42:00|45858.7|45818.7|45877.8|45837.8|45878.7|45838.7|45858.7|45818.7|3
1646674930000|2022-03-07 17:42:10|45878.7|45838.7|45878.7|45838.7|45878.7|45838.7|45877.8|45837.8|6
1646674940000|2022-03-07 17:42:20|45877.8|45837.8|45892.8|45852.8|45892.8|45852.8|45877.8|45837.8|4
1646674950000|2022-03-07 17:42:30|45888.7|45848.7|45877.8|45837.8|45888.7|45848.7|45877.8|45837.8|9
1646674960000|2022-03-07 17:42:40|45878.7|45838.7|45858.7|45818.7|45878.7|45838.7|45852.8|45812.8|8
1646674970000|2022-03-07 17:42:50|||||||||2
1646674980000|2022-03-07 17:43:00|||||||||1
1646674990000|2022-03-07 17:43:10|45862.8|45822.8|45878.7|45838.7|45878.7|45838.7|45862.8|45822.8|3
1646675000000|2022-03-07 17:43:20|45882.8|45842.8|45878.7|45838.7|45882.8|45842.8|45878.7|45838.7|1
1646675010000|2022-03-07 17:43:30|45877.8|45837.8|45917.8|45877.8|45917.8|45877.8|45877.8|45837.8|3
1646675020000|2022-03-07 17:43:40|45913.7|45873.7|45908.7|45868.7|45913.7|45873.7|45908.7|45868.7|0
1646675030000|2022-03-07 17:43:50|45912.8|45872.8|45907.8|45867.8|45912.8|45872.8|45907.8|45867.8|5
1646675040000|2022-03-07 17:44:00|45911.9|45871.9|45926.9|45886.9|45926.9|45886.9|45906.9|45866.9|1
1646675050000|2022-03-07 17:44:10|45922.8|45882.8|45922.8|45882.8|45926.9|45886.9|45922.8|45882.8|1
1646675060000|2022-03-07 17:44:20|45926.9|45886.9|45951.9|45911.9|45966.9|45926.9|45926.9|45886.9|16
1646675070000|2022-03-07 17:44:30|45951|45911|45946.9|45906.9|45951|45911|45941.9|45901.9|3
1646675080000|2022-03-07 17:44:40|45951|45911|45961|45921|45961|45921|45951|45911|1
1646675090000|2022-03-07 17:44:50|45965.1|45925.1|45966.9|45926.9|45966.9|45926.9|45965.1|45925.1|7
1646675100000|2022-03-07 17:45:00|45965.1|45925.1|45960.1|45920.1|45966.9|45926.9|45951|45911|3
1646675110000|2022-03-07 17:45:10|45955.1|45915.1|45941.9|45901.9|45955.1|45915.1|45941.9|45901.9|10
1646675120000|2022-03-07 17:45:20|45946|45906|45956.9|45916.9|45956.9|45916.9|45946|45906|2
1646675130000|2022-03-07 17:45:30|45961|45921|45956.9|45916.9|45961.9|45921.9|45956.9|45916.9|0
1646675140000|2022-03-07 17:45:40|45956|45916|45936.9|45896.9|45956.9|45916.9|45926.9|45886.9|6
1646675150000|2022-03-07 17:45:50|45946|45906|45946.9|45906.9|45956|45916|45941.9|45901.9|5
1646675160000|2022-03-07 17:46:00|45946.8|45906.8|45946|45906|45946.8|45906.8|45936|45896|1
1646675170000|2022-03-07 17:46:10|45946.8|45906.8|45946.8|45906.8|45946.8|45906.8|45936.8|45896.8|10
1646675180000|2022-03-07 17:46:20|45936.8|45896.8|45936.8|45896.8|45937.7|45897.7|45936|45896|1
1646675190000|2022-03-07 17:46:30|45907.7|45867.7|45917.7|45877.7|45917.7|45877.7|45906.8|45866.8|5
1646675200000|2022-03-07 17:46:40|45916.8|45876.8|45917.7|45877.7|45917.7|45877.7|45916.8|45876.8|0
1646675210000|2022-03-07 17:46:50|45926.8|45886.8|45917.7|45877.7|45926.8|45886.8|45917.7|45877.7|8
1646675220000|2022-03-07 17:47:00|45922.7|45882.7|45917.7|45877.7|45922.7|45882.7|45912.7|45872.7|2
1646675230000|2022-03-07 17:47:10|45913.6|45873.6|45938.6|45898.6|45943.6|45903.6|45913.6|45873.6|11
1646675240000|2022-03-07 17:47:20|45937.7|45897.7|45932.7|45892.7|45937.7|45897.7|45927.7|45887.7|2
1646675250000|2022-03-07 17:47:30|45936.8|45896.8|45928.6|45888.6|45936.8|45896.8|45927.7|45887.7|17
1646675260000|2022-03-07 17:47:40|45927.7|45887.7|45938.6|45898.6|45956.8|45916.8|45926.8|45886.8|13
1646675280000|2022-03-07 17:48:00|45937.7|45897.7|45922.7|45882.7|45938.6|45898.6|45922.7|45882.7|2
1646675290000|2022-03-07 17:48:10|45920.9|45880.9|45916.8|45876.8|45920.9|45880.9|45916.8|45876.8|4
1646675300000|2022-03-07 17:48:20|45936.8|45896.8|45921.8|45881.8|45937.7|45897.7|45921.8|45881.8|4
1646675310000|2022-03-07 17:48:30|45911.8|45871.8|45926.8|45886.8|45930.9|45890.9|45911.8|45871.8|15
1646675330000|2022-03-07 17:48:50|45925.9|45885.9|45920.9|45880.9|45926.8|45886.8|45920.9|45880.9|2
1646675340000|2022-03-07 17:49:00|45926.8|45886.8|45920.9|45880.9|45926.8|45886.8|45920.9|45880.9|1
1646675350000|2022-03-07 17:49:10|||||||||1
1646675360000|2022-03-07 17:49:20|45926.8|45886.8|45921.8|45881.8|45926.8|45886.8|45915.9|45875.9|2
1646675370000|2022-03-07 17:49:30|45915.9|45875.9|45916.8|45876.8|45916.8|45876.8|45915.9|45875.9|2
1646675380000|2022-03-07 17:49:40|45915.9|45875.9|45915.9|45875.9|45916.8|45876.8|45915.9|45875.9|12
1646675390000|2022-03-07 17:49:50|45915|45875|45915|45875|45915|45875|45915|45875|5
1646675400000|2022-03-07 17:50:00|45920|45880|45945|45905|45955|45915|45920|45880|1
1646675410000|2022-03-07 17:50:10|45945.9|45905.9|45950.9|45910.9|45960|45920|45945|45905|4
1646675420000|2022-03-07 17:50:20|45955|45915|45956.8|45916.8|45960.9|45920.9|45951.8|45911.8|2
1646675430000|2022-03-07 17:50:30|45955.9|45915.9|45965.9|45925.9|45965.9|45925.9|45955.9|45915.9|5
1646675440000|2022-03-07 17:50:40|45961.8|45921.8|45950|45910|45961.8|45921.8|45950|45910|5
1646675450000|2022-03-07 17:50:50|45954.1|45914.1|45945|45905|45954.1|45914.1|45940|45900|3
1646675460000|2022-03-07 17:51:00|45940.9|45900.9|45960|45920|45960|45920|45939.1|45899.1|4
1646675470000|2022-03-07 17:51:10|45964.1|45924.1|45964.1|45924.1|45974.1|45934.1|45964.1|45924.1|3
1646675480000|2022-03-07 17:51:20|45965|45925|45965|45925|45969.1|45929.1|45964.1|45924.1|7
1646675490000|2022-03-07 17:51:30|45964.1|45924.1|45964.1|45924.1|45970|45930|45964.1|45924.1|1
1646675500000|2022-03-07 17:51:40|45965|45925|45965|45925|45975|45935|45964.1|45924.1|4
1646675510000|2022-03-07 17:51:50|45969.1|45929.1|45965|45925|45974.1|45934.1|45964.1|45924.1|13
1646675520000|2022-03-07 17:52:00|45964.1|45924.1|45955|45915|45965.9|45925.9|45955|45915|6
1646675540000|2022-03-07 17:52:20|45965|45925|45955|45915|45965|45925|45955|45915|0
1646675550000|2022-03-07 17:52:30|45949.1|45909.1|45944.1|45904.1|45955|45915|45944.1|45904.1|0
1646675570000|2022-03-07 17:52:50|45925|45885|45920|45880|45925|45885|45920|45880|9
1646675580000|2022-03-07 17:53:00|45934.1|45894.1|45939.1|45899.1|45944.1|45904.1|45934.1|45894.1|5
1646675590000|2022-03-07 17:53:10|45935|45895|45935|45895|45940|45900|45934.1|45894.1|0
1646675600000|2022-03-07 17:53:20|45939.1|45899.1|45960|45920|45960|45920|45939.1|45899.1|1
1646675610000|2022-03-07 17:53:30|45959.1|45919.1|45955|45915|45959.1|45919.1|45949.1|45909.1|2
1646675620000|2022-03-07 17:53:40|45954.1|45914.1|45945|45905|45954.1|45914.1|45945|45905|9
1646675630000|2022-03-07 17:53:50|45944.1|45904.1|45974.1|45934.1|45974.1|45934.1|45944.1|45904.1|3
1646675640000|2022-03-07 17:54:00|45964.1|45924.1|45964.1|45924.1|45969.1|45929.1|45964.1|45924.1|1
1646675650000|2022-03-07 17:54:10|45968.2|45928.2|45964.1|45924.1|45970|45930|45964.1|45924.1|1
1646675670000|2022-03-07 17:54:30|45960|45920|45940|45900|45960|45920|45925|45885|14
1646675680000|2022-03-07 17:54:40|45945|45905|45954.1|45914.1|45954.1|45914.1|45944.1|45904.1|5
1646675690000|2022-03-07 17:54:50|45957.3|45917.3|45935|45895|45957.3|45917.3|45934.1|45894.1|1
1646675700000|2022-03-07 17:55:00|45934.1|45894.1|45920|45880|45935|45895|45920|45880|2
1646675710000|2022-03-07 17:55:10|45935|45895|45935|45895|45935|45895|45934.1|45894.1|1
1646675720000|2022-03-07 17:55:20|45929.1|45889.1|45925|45885|45929.1|45889.1|45925|45885|0
1646675730000|2022-03-07 17:55:30|45923.2|45883.2|45906.8|45866.8|45923.2|45883.2|45906.8|45866.8|18
1646675740000|2022-03-07 17:55:40|45907.6|45867.6|45900.9|45860.9|45907.6|45867.6|45900.9|45860.9|0
1646675750000|2022-03-07 17:55:50|45901.8|45861.8|45895|45855|45901.8|45861.8|45895|45855|1
1646675760000|2022-03-07 17:56:00|45875|45835|45855.9|45815.9|45875|45835|45855.9|45815.9|6
1646675770000|2022-03-07 17:56:10|45856.7|45816.7|45851.7|45811.7|45856.7|45816.7|45845.9|45805.9|1
1646675780000|2022-03-07 17:56:20|45843.5|45803.5|45841.7|45801.7|45843.5|45803.5|45841.7|45801.7|7
1646675790000|2022-03-07 17:56:30|45845.8|45805.8|45865|45825|45865|45825|45845.8|45805.8|10
1646675800000|2022-03-07 17:56:40|45860.8|45820.8|45855|45815|45868.2|45828.2|45855|45815|6
1646675810000|2022-03-07 17:56:50|45854.9|45814.9|45854.9|45814.9|45854.9|45814.9|45849.9|45809.9|0
1646675820000|2022-03-07 17:57:00|45854.1|45814.1|45874.9|45834.9|45874.9|45834.9|45854.1|45814.1|3
1646675830000|2022-03-07 17:57:10|45869.9|45829.9|45864|45824|45869.9|45829.9|45864|45824|0
1646675840000|2022-03-07 17:57:20|45864.9|45824.9|45864.9|45824.9|45864.9|45824.9|45864.9|45824.9|7
1646675850000|2022-03-07 17:57:30|45865.8|45825.8|45854|45814|45865.8|45825.8|45854|45814|1
1646675860000|2022-03-07 17:57:40|45859|45819|45864|45824|45869|45829|45859|45819|8
1646675870000|2022-03-07 17:57:50|45864.9|45824.9|45865.8|45825.8|45865.8|45825.8|45863.1|45823.1|4
1646675880000|2022-03-07 17:58:00|45869.9|45829.9|45855.8|45815.8|45870.8|45830.8|45855.8|45815.8|2
1646675890000|2022-03-07 17:58:10|45856.7|45816.7|45855.8|45815.8|45856.7|45816.7|45855.8|45815.8|0
1646675900000|2022-03-07 17:58:20|45856.7|45816.7|45855.8|45815.8|45856.7|45816.7|45855.8|45815.8|1
1646675910000|2022-03-07 17:58:30|45849.9|45809.9|45845.8|45805.8|45849.9|45809.9|45845.8|45805.8|0
1646675920000|2022-03-07 17:58:40|45846.7|45806.7|45850.8|45810.8|45850.8|45810.8|45845.8|45805.8|1
1646675930000|2022-03-07 17:58:50|45854.9|45814.9|45855.8|45815.8|45855.8|45815.8|45854.9|45814.9|13
1646675940000|2022-03-07 17:59:00|45856.7|45816.7|45825.8|45785.8|45856.7|45816.7|45811.7|45771.7|9
1646675950000|2022-03-07 17:59:10|45824.9|45784.9|45816.7|45776.7|45824.9|45784.9|45815.8|45775.8|2
1646675960000|2022-03-07 17:59:20|45815.8|45775.8|45825.8|45785.8|45826.7|45786.7|45815.8|45775.8|3
1646675970000|2022-03-07 17:59:30|45826.7|45786.7|45825.8|45785.8|45835.8|45795.8|45820.8|45780.8|2
1646675980000|2022-03-07 17:59:40|45820.8|45780.8|45805.8|45765.8|45826.7|45786.7|45805.8|45765.8|14
1646675990000|2022-03-07 17:59:50|45806.7|45766.7|45806.7|45766.7|45806.7|45766.7|45806.7|45766.7|0
1646676000000|2022-03-07 18:00:00|45800.8|45760.8|45860.8|45820.8|45860.8|45820.8|45800.8|45760.8|19
1646676010000|2022-03-07 18:00:10|45856.7|45816.7|45865.8|45825.8|45865.8|45825.8|45855.8|45815.8|4
1646676020000|2022-03-07 18:00:20|45870.8|45830.8|45851.7|45811.7|45870.8|45830.8|45850.8|45810.8|6
1646676030000|2022-03-07 18:00:30|45852.6|45812.6|45843.5|45803.5|45852.6|45812.6|45842.6|45802.6|14
1646676040000|2022-03-07 18:00:40|45838.5|45798.5|45842.6|45802.6|45842.6|45802.6|45822.6|45782.6|24
1646676050000|2022-03-07 18:00:50|45841.7|45801.7|45846.7|45806.7|45846.7|45806.7|45840.8|45800.8|0
1646676060000|2022-03-07 18:01:00|45838.5|45798.5|45855.8|45815.8|45855.8|45815.8|45837.6|45797.6|4
1646676070000|2022-03-07 18:01:10|45850.8|45810.8|45874.9|45834.9|45874.9|45834.9|45844.9|45804.9|7
1646676080000|2022-03-07 18:01:20|45873.1|45833.1|45856.7|45816.7|45873.1|45833.1|45850.8|45810.8|12
1646676090000|2022-03-07 18:01:30|45844.4|45804.4|45836.7|45796.7|45844.4|45804.4|45835.8|45795.8|8
1646676100000|2022-03-07 18:01:40|45835.8|45795.8|45850.8|45810.8|45850.8|45810.8|45831.7|45791.7|9
1646676110000|2022-03-07 18:01:50|45846.7|45806.7|45825.8|45785.8|45850.8|45810.8|45825.8|45785.8|1
1646676120000|2022-03-07 18:02:00|45821.7|45781.7|45814.9|45774.9|45830.8|45790.8|45814.9|45774.9|7
1646676130000|2022-03-07 18:02:10|45816.7|45776.7|45814.9|45774.9|45816.7|45776.7|45814.9|45774.9|0
1646676140000|2022-03-07 18:02:20|45819.9|45779.9|45814.9|45774.9|45820.8|45780.8|45814.9|45774.9|1
1646676150000|2022-03-07 18:02:30|45820.8|45780.8|45831.7|45791.7|45831.7|45791.7|45814.9|45774.9|9
1646676160000|2022-03-07 18:02:40|45830.8|45790.8|45845.8|45805.8|45845.8|45805.8|45830.8|45790.8|5
1646676170000|2022-03-07 18:02:50|45849|45809|45815.8|45775.8|45849.9|45809.9|45815.8|45775.8|10
1646676180000|2022-03-07 18:03:00|45814.9|45774.9|45815.8|45775.8|45820.8|45780.8|45814.9|45774.9|12
1646676190000|2022-03-07 18:03:10|45811.7|45771.7|45820.8|45780.8|45820.8|45780.8|45801.7|45761.7|2
1646676200000|2022-03-07 18:03:20|45830.8|45790.8|45841.7|45801.7|45845.8|45805.8|45830.8|45790.8|12
1646676210000|2022-03-07 18:03:30|45845.8|45805.8|45846.7|45806.7|45846.7|45806.7|45841.7|45801.7|0
1646676220000|2022-03-07 18:03:40|45841.7|45801.7|45842.6|45802.6|45842.6|45802.6|45841.7|45801.7|5
1646676230000|2022-03-07 18:03:50|45846.7|45806.7|45854.9|45814.9|45855.8|45815.8|45846.7|45806.7|11
1646676240000|2022-03-07 18:04:00|45850.8|45810.8|45850.8|45810.8|45850.8|45810.8|45850.8|45810.8|0
1646676250000|2022-03-07 18:04:10|45854.9|45814.9|45840.8|45800.8|45854.9|45814.9|45840.8|45800.8|2
1646676260000|2022-03-07 18:04:20|45841.7|45801.7|45856.7|45816.7|45856.7|45816.7|45840.8|45800.8|4
1646676270000|2022-03-07 18:04:30|45850.8|45810.8|45850.8|45810.8|45850.8|45810.8|45850.8|45810.8|0
1646676280000|2022-03-07 18:04:40|45842.6|45802.6|45842.6|45802.6|45842.6|45802.6|45841.7|45801.7|0
1646676290000|2022-03-07 18:04:50|45846.7|45806.7|45846.7|45806.7|45846.7|45806.7|45846.7|45806.7|8
1646676300000|2022-03-07 18:05:00|45841.7|45801.7|45850.8|45810.8|45850.8|45810.8|45841.7|45801.7|2
1646676310000|2022-03-07 18:05:10|45851.7|45811.7|45859|45819|45859|45819|45850.8|45810.8|18
1646676320000|2022-03-07 18:05:20|45860.8|45820.8|45836.7|45796.7|45860.8|45820.8|45836.7|45796.7|3
1646676330000|2022-03-07 18:05:30|45835.8|45795.8|45826.7|45786.7|45836.7|45796.7|45826.7|45786.7|13
1646676340000|2022-03-07 18:05:40|45825.8|45785.8|45820.8|45780.8|45830.8|45790.8|45819.9|45779.9|1
1646676350000|2022-03-07 18:05:50|45819.9|45779.9|45795.8|45755.8|45819.9|45779.9|45794.9|45754.9|12
1646676360000|2022-03-07 18:06:00|45790.8|45750.8|45770.8|45730.8|45791.7|45751.7|45769.9|45729.9|11
1646676370000|2022-03-07 18:06:10|||||||||1
1646676380000|2022-03-07 18:06:20|45774.9|45734.9|45770.8|45730.8|45774.9|45734.9|45770.8|45730.8|5
1646676390000|2022-03-07 18:06:30|45770.7|45730.7|45765.7|45725.7|45770.7|45730.7|45765.7|45725.7|0
1646676400000|2022-03-07 18:06:40|45766.6|45726.6|45775.7|45735.7|45775.7|45735.7|45765.7|45725.7|2
1646676410000|2022-03-07 18:06:50|45774.8|45734.8|45774.8|45734.8|45780.7|45740.7|45769.8|45729.8|3
1646676420000|2022-03-07 18:07:00|45775.7|45735.7|45788.9|45748.9|45794.8|45754.8|45775.7|45735.7|6
1646676430000|2022-03-07 18:07:10|45783.9|45743.9|45783.9|45743.9|45784.8|45744.8|45779.8|45739.8|8
1646676440000|2022-03-07 18:07:20|45774.8|45734.8|45783.9|45743.9|45784.8|45744.8|45774.8|45734.8|2
1646676450000|2022-03-07 18:07:30|45784.8|45744.8|45784.8|45744.8|45784.8|45744.8|45783.9|45743.9|0
1646676460000|2022-03-07 18:07:40|45783.9|45743.9|45770.7|45730.7|45785.7|45745.7|45765.7|45725.7|12
1646676470000|2022-03-07 18:07:50|45762.5|45722.5|45764.8|45724.8|45768.9|45728.9|45762.5|45722.5|2
1646676480000|2022-03-07 18:08:00|45760.7|45720.7|45788.9|45748.9|45788.9|45748.9|45759.8|45719.8|7
1646676490000|2022-03-07 18:08:10|45793|45753|45784.8|45744.8|45793|45753|45778.9|45738.9|9
1646676500000|2022-03-07 18:08:20|45788.9|45748.9|45783.9|45743.9|45789.8|45749.8|45783.9|45743.9|7
1646676510000|2022-03-07 18:08:30|45788|45748|45773.9|45733.9|45788|45748|45773.9|45733.9|1
1646676520000|2022-03-07 18:08:40|45774.8|45734.8|45765.7|45725.7|45775.7|45735.7|45761.6|45721.6|11
1646676530000|2022-03-07 18:08:50|45755.7|45715.7|45755.7|45715.7|45755.7|45715.7|45755.7|45715.7|14
1646676540000|2022-03-07 18:09:00|45754.8|45714.8|45754.8|45714.8|45754.8|45714.8|45754.8|45714.8|3
1646676550000|2022-03-07 18:09:10|45759.8|45719.8|45768.9|45728.9|45768.9|45728.9|45759.8|45719.8|10
1646676560000|2022-03-07 18:09:20|45764.8|45724.8|45768.9|45728.9|45769.8|45729.8|45763.9|45723.9|3
1646676570000|2022-03-07 18:09:30|45778.9|45738.9|45774.8|45734.8|45778.9|45738.9|45773.9|45733.9|3
1646676580000|2022-03-07 18:09:40|45773.9|45733.9|45778.9|45738.9|45778.9|45738.9|45773.9|45733.9|0
1646676590000|2022-03-07 18:09:50|||||||||1
1646676600000|2022-03-07 18:10:00|45768.9|45728.9|45778.9|45738.9|45778.9|45738.9|45768.9|45728.9|11
1646676610000|2022-03-07 18:10:10|45763.9|45723.9|45758.9|45718.9|45768.9|45728.9|45753.9|45713.9|5
1646676620000|2022-03-07 18:10:20|45749.8|45709.8|45764.8|45724.8|45764.8|45724.8|45749.8|45709.8|3
1646676630000|2022-03-07 18:10:30|45777.1|45737.1|45758.9|45718.9|45778.9|45738.9|45754.8|45714.8|8
1646676640000|2022-03-07 18:10:40|45754.8|45714.8|45758.9|45718.9|45758.9|45718.9|45753.9|45713.9|6
1646676650000|2022-03-07 18:10:50|45754.8|45714.8|45753.9|45713.9|45754.8|45714.8|45753.9|45713.9|2
1646676660000|2022-03-07 18:11:00|45762.1|45722.1|45768.9|45728.9|45773.9|45733.9|45762.1|45722.1|14
1646676670000|2022-03-07 18:11:10|45763.9|45723.9|45763.9|45723.9|45764.8|45724.8|45763.9|45723.9|6
1646676680000|2022-03-07 18:11:20|45764.8|45724.8|45763.9|45723.9|45764.8|45724.8|45763.9|45723.9|0
1646676690000|2022-03-07 18:11:30|45758.9|45718.9|45764.8|45724.8|45764.8|45724.8|45758.9|45718.9|0
1646676700000|2022-03-07 18:11:40|45773.9|45733.9|45768.9|45728.9|45773.9|45733.9|45768.9|45728.9|20
1646676710000|2022-03-07 18:11:50|45769.8|45729.8|45773.9|45733.9|45773.9|45733.9|45769.8|45729.8|0
1646676720000|2022-03-07 18:12:00|45783.9|45743.9|45789.8|45749.8|45789.8|45749.8|45783.9|45743.9|3
1646676730000|2022-03-07 18:12:10|45788.9|45748.9|45779.8|45739.8|45788.9|45748.9|45779.8|45739.8|8
1646676740000|2022-03-07 18:12:20|45784.8|45744.8|45793.9|45753.9|45793.9|45753.9|45784.8|45744.8|3
1646676750000|2022-03-07 18:12:30|45797.1|45757.1|45784.8|45744.8|45797.1|45757.1|45784.8|45744.8|2
1646676760000|2022-03-07 18:12:40|45793.9|45753.9|45783.9|45743.9|45793.9|45753.9|45783.9|45743.9|2
1646676780000|2022-03-07 18:13:00|45778.9|45738.9|45778.9|45738.9|45778.9|45738.9|45778.9|45738.9|3
1646676790000|2022-03-07 18:13:10|45774.8|45734.8|45758.9|45718.9|45778.9|45738.9|45758.9|45718.9|2
1646676800000|2022-03-07 18:13:20|45754.8|45714.8|45774.8|45734.8|45779.8|45739.8|45754.8|45714.8|5
1646676810000|2022-03-07 18:13:30|45790.7|45750.7|45785.7|45745.7|45790.7|45750.7|45784.8|45744.8|5
1646676820000|2022-03-07 18:13:40|45793.9|45753.9|45794.8|45754.8|45794.8|45754.8|45793.9|45753.9|2
1646676830000|2022-03-07 18:13:50|45798.9|45758.9|45813|45773|45813|45773|45798.9|45758.9|12
1646676840000|2022-03-07 18:14:00|45814.8|45774.8|45814.8|45774.8|45818.9|45778.9|45814.8|45774.8|12
1646676850000|2022-03-07 18:14:10|45813.9|45773.9|45813.9|45773.9|45813.9|45773.9|45813.9|45773.9|1
1646676860000|2022-03-07 18:14:20|45789.8|45749.8|45793.9|45753.9|45798.9|45758.9|45785.7|45745.7|7
1646676880000|2022-03-07 18:14:40|45783|45743|45778.9|45738.9|45783.9|45743.9|45778.9|45738.9|1
1646676890000|2022-03-07 18:14:50|45783|45743|45785.7|45745.7|45789.8|45749.8|45779.8|45739.8|5
1646676900000|2022-03-07 18:15:00|45789.8|45749.8|45795.7|45755.7|45795.7|45755.7|45789.8|45749.8|4
1646676910000|2022-03-07 18:15:10|45791.6|45751.6|45789.8|45749.8|45799.8|45759.8|45789.8|45749.8|4
1646676920000|2022-03-07 18:15:20|45785.7|45745.7|45775.7|45735.7|45785.7|45745.7|45775.7|45735.7|11
1646676930000|2022-03-07 18:15:30|45776.6|45736.6|45759.8|45719.8|45776.6|45736.6|45759.8|45719.8|5
1646676940000|2022-03-07 18:15:40|45755.7|45715.7|45759.8|45719.8|45759.8|45719.8|45754.8|45714.8|2
1646676950000|2022-03-07 18:15:50|45763.9|45723.9|45760.7|45720.7|45768.9|45728.9|45760.7|45720.7|11
1646676960000|2022-03-07 18:16:00|||||||||2
1646676970000|2022-03-07 18:16:10|45764.8|45724.8|45763.9|45723.9|45764.8|45724.8|45763.9|45723.9|2
1646676980000|2022-03-07 18:16:20|45773|45733|45780.7|45740.7|45784.8|45744.8|45769.8|45729.8|6
1646676990000|2022-03-07 18:16:30|45774.8|45734.8|45774.8|45734.8|45774.8|45734.8|45769.8|45729.8|5
1646677000000|2022-03-07 18:16:40|45779.8|45739.8|45774.7|45734.7|45785.6|45745.6|45774.7|45734.7|6
1646677010000|2022-03-07 18:16:50|45769.7|45729.7|45778.9|45738.9|45779.7|45739.7|45764.7|45724.7|14
1646677020000|2022-03-07 18:17:00|45784.7|45744.7|45784.7|45744.7|45784.7|45744.7|45780.6|45740.6|0
1646677030000|2022-03-07 18:17:10|45783.8|45743.8|45784.7|45744.7|45784.7|45744.7|45783.8|45743.8|0
1646677040000|2022-03-07 18:17:20|45798.8|45758.8|45809.7|45769.7|45809.7|45769.7|45798.8|45758.8|4
1646677050000|2022-03-07 18:17:30|45799.7|45759.7|45794.7|45754.7|45799.7|45759.7|45785.6|45745.6|15
1646677060000|2022-03-07 18:17:40|45804.7|45764.7|45804.7|45764.7|45804.7|45764.7|45799.7|45759.7|3
1646677080000|2022-03-07 18:18:00|45805.6|45765.6|45804.7|45764.7|45805.6|45765.6|45804.7|45764.7|29
1646677090000|2022-03-07 18:18:10|45808.8|45768.8|45814.7|45774.7|45814.7|45774.7|45808.8|45768.8|3
1646677100000|2022-03-07 18:18:20|45819.7|45779.7|45814.7|45774.7|45819.7|45779.7|45814.7|45774.7|2
1646677120000|2022-03-07 18:18:40|45815.6|45775.6|45854.7|45814.7|45854.7|45814.7|45809.7|45769.7|17
1646677130000|2022-03-07 18:18:50|45844.7|45804.7|45844.7|45804.7|45844.7|45804.7|45844.7|45804.7|5
1646677140000|2022-03-07 18:19:00|45849.7|45809.7|45839.7|45799.7|45849.7|45809.7|45839.7|45799.7|3
1646677150000|2022-03-07 18:19:10|45835.6|45795.6|45835.6|45795.6|45835.6|45795.6|45835.6|45795.6|1
1646677160000|2022-03-07 18:19:20|45834.7|45794.7|45834.7|45794.7|45834.7|45794.7|45834.7|45794.7|19
1646677170000|2022-03-07 18:19:30|45835.6|45795.6|45843.8|45803.8|45843.8|45803.8|45834.7|45794.7|12
1646677180000|2022-03-07 18:19:40|45845.6|45805.6|45845.6|45805.6|45845.6|45805.6|45840.6|45800.6|14
1646677190000|2022-03-07 18:19:50|45844.7|45804.7|45844.7|45804.7|45844.7|45804.7|45843.8|45803.8|8
1646677200000|2022-03-07 18:20:00|45840.6|45800.6|45844.7|45804.7|45853.8|45813.8|45839.7|45799.7|19
1646677210000|2022-03-07 18:20:10|45853.8|45813.8|45853.8|45813.8|45853.8|45813.8|45853.8|45813.8|3
1646677220000|2022-03-07 18:20:20|45858.3|45818.3|45942|45902|45942|45902|45858.3|45818.3|38
1646677230000|2022-03-07 18:20:30|45942.9|45902.9|45922.9|45882.9|45951.1|45911.1|45922|45882|16
1646677240000|2022-03-07 18:20:40|45932.9|45892.9|45942|45902|45950.2|45910.2|45928.8|45888.8|6
1646677250000|2022-03-07 18:20:50|45937.9|45897.9|45957|45917|45962|45922|45937.9|45897.9|9
1646677260000|2022-03-07 18:21:00|45962.9|45922.9|45967.9|45927.9|45972|45932|45962|45922|7
1646677270000|2022-03-07 18:21:10|45972|45932|45972|45932|45977|45937|45967.9|45927.9|11
1646677280000|2022-03-07 18:21:20|45971.1|45931.1|45977|45937|45987|45947|45962.9|45922.9|21
1646677290000|2022-03-07 18:21:30|45976.1|45936.1|45972|45932|45977|45937|45967|45927|11
1646677300000|2022-03-07 18:21:40|45986.1|45946.1|45997.9|45957.9|46012|45972|45986.1|45946.1|34
1646677310000|2022-03-07 18:21:50|46007|45967|45992|45952|46007|45967|45992|45952|8
1646677320000|2022-03-07 18:22:00|45987.9|45947.9|45982.9|45942.9|45992.9|45952.9|45977|45937|29
1646677330000|2022-03-07 18:22:10|45982|45942|45972|45932|45982|45942|45969.7|45929.7|4
1646677340000|2022-03-07 18:22:20|45967.9|45927.9|45972|45932|45972|45932|45967.9|45927.9|1
1646677350000|2022-03-07 18:22:30|45952|45912|45982|45942|45992|45952|45952|45912|13
1646677360000|2022-03-07 18:22:40|45982.9|45942.9|45957.9|45917.9|45987|45947|45957.9|45917.9|6
1646677370000|2022-03-07 18:22:50|45962|45922|45962|45922|45962|45922|45962|45922|2
1646677380000|2022-03-07 18:23:00|45953.8|45913.8|45953.8|45913.8|45953.8|45913.8|45949.7|45909.7|2
1646677390000|2022-03-07 18:23:10|45967.9|45927.9|45942|45902|45967.9|45927.9|45942|45902|14
1646677400000|2022-03-07 18:23:20|45947|45907|45962|45922|45967.9|45927.9|45947|45907|9
1646677410000|2022-03-07 18:23:30|45952|45912|45952|45912|45952.9|45912.9|45942.9|45902.9|3
1646677420000|2022-03-07 18:23:40|45952.9|45912.9|45942|45902|45952.9|45912.9|45937.9|45897.9|5
1646677430000|2022-03-07 18:23:50|45942.9|45902.9|45912|45872|45947|45907|45911.1|45871.1|13
1646677440000|2022-03-07 18:24:00|45897.9|45857.9|45912.9|45872.9|45912.9|45872.9|45897.9|45857.9|11
1646677450000|2022-03-07 18:24:10|45917.9|45877.9|45927|45887|45932.9|45892.9|45917.9|45877.9|4
1646677460000|2022-03-07 18:24:20|45927.9|45887.9|45937.9|45897.9|45946.1|45906.1|45917.9|45877.9|7
1646677470000|2022-03-07 18:24:30|45932.9|45892.9|45921.1|45881.1|45932.9|45892.9|45921.1|45881.1|9
1646677480000|2022-03-07 18:24:40|45922|45882|45917|45877|45922.9|45882.9|45917|45877|0
1646677490000|2022-03-07 18:24:50|45921.1|45881.1|45922|45882|45922.9|45882.9|45921.1|45881.1|4
1646677500000|2022-03-07 18:25:00|45922.9|45882.9|45927|45887|45927|45887|45917|45877|2
1646677510000|2022-03-07 18:25:10|45922.9|45882.9|45922.9|45882.9|45932|45892|45922|45882|10
1646677520000|2022-03-07 18:25:20|45922|45882|45922.9|45882.9|45927|45887|45917.9|45877.9|1
1646677530000|2022-03-07 18:25:30|45922|45882|45903.8|45863.8|45922.9|45882.9|45902.9|45862.9|9
1646677540000|2022-03-07 18:25:40|45904.7|45864.7|45904.7|45864.7|45904.7|45864.7|45903.8|45863.8|0
1646677550000|2022-03-07 18:25:50|45903.8|45863.8|45908.8|45868.8|45908.8|45868.8|45903.8|45863.8|3
1646677560000|2022-03-07 18:26:00|45909.7|45869.7|45900.6|45860.6|45909.7|45869.7|45899.7|45859.7|6
1646677570000|2022-03-07 18:26:10|45899.7|45859.7|45898.8|45858.8|45899.7|45859.7|45894.7|45854.7|3
1646677580000|2022-03-07 18:26:20|45899.7|45859.7|45899.7|45859.7|45909.7|45869.7|45898.8|45858.8|1
1646677590000|2022-03-07 18:26:30|||||||||8
1646677600000|2022-03-07 18:26:40|45903.8|45863.8|45903.8|45863.8|45903.8|45863.8|45903.8|45863.8|2
1646677610000|2022-03-07 18:26:50|45903.7|45863.7|45903.7|45863.7|45903.7|45863.7|45903.7|45863.7|0
1646677620000|2022-03-07 18:27:00|45902.9|45862.9|45903.7|45863.7|45907.9|45867.9|45902.9|45862.9|0
1646677630000|2022-03-07 18:27:10|45902.8|45862.8|45902.8|45862.8|45902.8|45862.8|45902.8|45862.8|0
1646677650000|2022-03-07 18:27:30|45901.9|45861.9|45902.8|45862.8|45908.7|45868.7|45901.9|45861.9|18
1646677660000|2022-03-07 18:27:40|45917.8|45877.8|45922.8|45882.8|45922.8|45882.8|45917.8|45877.8|9
1646677670000|2022-03-07 18:27:50|45921.9|45881.9|45922.8|45882.8|45922.8|45882.8|45921.9|45881.9|0
1646677680000|2022-03-07 18:28:00|45921.9|45881.9|45922.8|45882.8|45922.8|45882.8|45921.9|45881.9|0
1646677690000|2022-03-07 18:28:10|45921.9|45881.9|45922.8|45882.8|45922.8|45882.8|45921.9|45881.9|0
1646677700000|2022-03-07 18:28:20|45921.9|45881.9|45921.9|45881.9|45926.9|45886.9|45921.9|45881.9|0
1646677710000|2022-03-07 18:28:30|45922.8|45882.8|45922.8|45882.8|45922.8|45882.8|45917.8|45877.8|5
1646677720000|2022-03-07 18:28:40|45926.9|45886.9|45917.8|45877.8|45931.9|45891.9|45917.8|45877.8|7
1646677730000|2022-03-07 18:28:50|45912.8|45872.8|45921.9|45881.9|45926.9|45886.9|45912.8|45872.8|4
1646677740000|2022-03-07 18:29:00|45922.8|45882.8|45922.8|45882.8|45922.8|45882.8|45922.8|45882.8|0
1646677750000|2022-03-07 18:29:10|45924.6|45884.6|45921.9|45881.9|45936.9|45896.9|45917.8|45877.8|16
1646677760000|2022-03-07 18:29:20|45917.8|45877.8|45917.8|45877.8|45917.8|45877.8|45917.8|45877.8|3
1646677780000|2022-03-07 18:29:40|45912.8|45872.8|45909.6|45869.6|45913.7|45873.7|45909.6|45869.6|2
1646677790000|2022-03-07 18:29:50|45915.5|45875.5|45913.7|45873.7|45919.6|45879.6|45913.7|45873.7|7
1646677800000|2022-03-07 18:30:00|45914.6|45874.6|45918.7|45878.7|45923.7|45883.7|45913.7|45873.7|23
1646677810000|2022-03-07 18:30:10|45914.6|45874.6|45913.7|45873.7|45914.6|45874.6|45913.7|45873.7|0
1646677820000|2022-03-07 18:30:20|45914.6|45874.6|45914.6|45874.6|45914.6|45874.6|45913.7|45873.7|2
1646677830000|2022-03-07 18:30:30|45919.6|45879.6|45913.7|45873.7|45919.6|45879.6|45913.7|45873.7|0
1646677840000|2022-03-07 18:30:40|45914.6|45874.6|45913.7|45873.7|45914.6|45874.6|45909.6|45869.6|6
1646677850000|2022-03-07 18:30:50|45914.6|45874.6|45915.5|45875.5|45915.5|45875.5|45913.7|45873.7|2
1646677860000|2022-03-07 18:31:00|45913.7|45873.7|45934.6|45894.6|45943.7|45903.7|45913.7|45873.7|6
1646677870000|2022-03-07 18:31:10|45935.5|45895.5|45934.6|45894.6|45935.5|45895.5|45934.6|45894.6|1
1646677880000|2022-03-07 18:31:20|45933.7|45893.7|45919.6|45879.6|45933.7|45893.7|45919.6|45879.6|4
1646677890000|2022-03-07 18:31:30|45923.7|45883.7|45924.6|45884.6|45925.5|45885.5|45923.7|45883.7|1
1646677910000|2022-03-07 18:31:50|45923.7|45883.7|45934.6|45894.6|45934.6|45894.6|45913.7|45873.7|6
1646677920000|2022-03-07 18:32:00|45939.6|45899.6|45934.6|45894.6|45939.6|45899.6|45934.6|45894.6|1
1646677930000|2022-03-07 18:32:10|45936.4|45896.4|45945.5|45905.5|45945.5|45905.5|45936.4|45896.4|7
1646677940000|2022-03-07 18:32:20|45949.6|45909.6|45959.6|45919.6|45959.6|45919.6|45949.6|45909.6|2
1646677950000|2022-03-07 18:32:30|45954.6|45914.6|45958.7|45918.7|45960.5|45920.5|45953.7|45913.7|4
1646677960000|2022-03-07 18:32:40|45962.8|45922.8|45963.7|45923.7|45964.6|45924.6|45962.8|45922.8|0
1646677970000|2022-03-07 18:32:50|45964.6|45924.6|45964.6|45924.6|45964.6|45924.6|45963.7|45923.7|3
1646677980000|2022-03-07 18:33:00|45963.7|45923.7|45964.6|45924.6|45965.5|45925.5|45959.6|45919.6|3
1646677990000|2022-03-07 18:33:10|45959.6|45919.6|45950.5|45910.5|45959.6|45919.6|45949.6|45909.6|12
1646678000000|2022-03-07 18:33:20|45951.4|45911.4|45960.5|45920.5|45960.5|45920.5|45936.4|45896.4|5
1646678010000|2022-03-07 18:33:30|45964.6|45924.6|45960.5|45920.5|45965.5|45925.5|45960.5|45920.5|0
1646678020000|2022-03-07 18:33:40|45964.6|45924.6|45976.4|45936.4|45981.4|45941.4|45964.6|45924.6|2
1646678030000|2022-03-07 18:33:50|45977.3|45937.3|45977.3|45937.3|45977.3|45937.3|45977.3|45937.3|0
1646678040000|2022-03-07 18:34:00|45976.4|45936.4|45977.3|45937.3|45977.3|45937.3|45976.4|45936.4|0
1646678050000|2022-03-07 18:34:10|45981.4|45941.4|45976.4|45936.4|45985.5|45945.5|45972.3|45932.3|4
1646678060000|2022-03-07 18:34:20|45977.3|45937.3|45968.2|45928.2|45981.4|45941.4|45968.2|45928.2|4
1646678080000|2022-03-07 18:34:40|45977.3|45937.3|45960|45920|45977.3|45937.3|45949.1|45909.1|30
1646678090000|2022-03-07 18:34:50|45964.1|45924.1|45949.1|45909.1|45964.1|45924.1|45949.1|45909.1|0
1646678100000|2022-03-07 18:35:00|45950|45910|45949.1|45909.1|45950|45910|45949.1|45909.1|9
1646678110000|2022-03-07 18:35:10|45943.2|45903.2|45949.1|45909.1|45949.1|45909.1|45934.1|45894.1|3
1646678120000|2022-03-07 18:35:20|45948.2|45908.2|45954.1|45914.1|45954.1|45914.1|45939.1|45899.1|2
1646678130000|2022-03-07 18:35:30|45959.1|45919.1|45950.9|45910.9|45965.9|45925.9|45942.6|45902.6|45
1646678140000|2022-03-07 18:35:40|45955.9|45915.9|45965|45925|45965|45925|45955.9|45915.9|1
1646678150000|2022-03-07 18:35:50|45965.8|45925.8|45964.9|45924.9|45965.8|45925.8|45964.9|45924.9|2
1646678160000|2022-03-07 18:36:00|45955.8|45915.8|45945.8|45905.8|45960.8|45920.8|45945.8|45905.8|11
1646678170000|2022-03-07 18:36:10|45949.9|45909.9|45942.6|45902.6|45950.8|45910.8|45937.6|45897.6|4
1646678180000|2022-03-07 18:36:20|45947.6|45907.6|45942.6|45902.6|45947.6|45907.6|45942.6|45902.6|3
1646678190000|2022-03-07 18:36:30|45941.7|45901.7|45932.6|45892.6|45942.6|45902.6|45932.6|45892.6|2
1646678200000|2022-03-07 18:36:40|||||||||8
1646678210000|2022-03-07 18:36:50|45933.5|45893.5|45933.5|45893.5|45933.5|45893.5|45933.5|45893.5|0
1646678220000|2022-03-07 18:37:00|45932.6|45892.6|45947.6|45907.6|45947.6|45907.6|45932.6|45892.6|4
1646678230000|2022-03-07 18:37:10|45955.8|45915.8|45948.9|45908.9|45959.4|45919.4|45937.1|45897.1|46
1646678240000|2022-03-07 18:37:20|45958|45918|45962.1|45922.1|45968.9|45928.9|45958|45918|17
1646678250000|2022-03-07 18:37:30|45961.2|45921.2|45957.1|45917.1|45961.2|45921.2|45957.1|45917.1|0
1646678260000|2022-03-07 18:37:40|45951.2|45911.2|45958|45918|45958|45918|45951.2|45911.2|1
1646678270000|2022-03-07 18:37:50|45953|45913|45943.9|45903.9|45953|45913|45934.8|45894.8|26
1646678280000|2022-03-07 18:38:00|45935.7|45895.7|45918.9|45878.9|45938|45898|45898.9|45858.9|23
1646678290000|2022-03-07 18:38:10|45903.9|45863.9|45892.1|45852.1|45903.9|45863.9|45892.1|45852.1|27
1646678300000|2022-03-07 18:38:20|45894.8|45854.8|45898|45858|45903|45863|45893.9|45853.9|43
1646678310000|2022-03-07 18:38:30|45897.1|45857.1|45868.9|45828.9|45897.1|45857.1|45868.9|45828.9|6
1646678320000|2022-03-07 18:38:40|45869.8|45829.8|45854.8|45814.8|45869.8|45829.8|45854.8|45814.8|15
1646678330000|2022-03-07 18:38:50|45855.7|45815.7|45850.7|45810.7|45860.7|45820.7|45850.7|45810.7|8
1646678340000|2022-03-07 18:39:00|45845.7|45805.7|45844.8|45804.8|45850.7|45810.7|45835.7|45795.7|12
1646678350000|2022-03-07 18:39:10|45843.9|45803.9|45841.6|45801.6|45843.9|45803.9|45832.5|45792.5|5
1646678360000|2022-03-07 18:39:20|45849.8|45809.8|45855.7|45815.7|45855.7|45815.7|45846.6|45806.6|4
1646678370000|2022-03-07 18:39:30|45850.7|45810.7|45855.7|45815.7|45855.7|45815.7|45845.7|45805.7|6
1646678380000|2022-03-07 18:39:40|45854.8|45814.8|45869.8|45829.8|45879.8|45839.8|45854.8|45814.8|7
1646678390000|2022-03-07 18:39:50|45870.7|45830.7|45864.8|45824.8|45870.7|45830.7|45860.7|45820.7|1
1646678400000|2022-03-07 18:40:00|45870.7|45830.7|45861.6|45821.6|45870.7|45830.7|45860.7|45820.7|1
1646678410000|2022-03-07 18:40:10|45871.6|45831.6|45870.7|45830.7|45874.8|45834.8|45865.7|45825.7|12
1646678420000|2022-03-07 18:40:20|45866.6|45826.6|45861.6|45821.6|45866.6|45826.6|45861.6|45821.6|3
1646678430000|2022-03-07 18:40:30|45857.5|45817.5|45859.8|45819.8|45870.7|45830.7|45851.6|45811.6|6
1646678440000|2022-03-07 18:40:40|45863.9|45823.9|45864.8|45824.8|45864.8|45824.8|45859.8|45819.8|0
1646678450000|2022-03-07 18:40:50|45868.9|45828.9|45868.9|45828.9|45869.8|45829.8|45868.9|45828.9|1
1646678460000|2022-03-07 18:41:00|45873|45833|45868.9|45828.9|45873|45833|45868.9|45828.9|3
1646678470000|2022-03-07 18:41:10|45869.8|45829.8|45869.8|45829.8|45869.8|45829.8|45868.9|45828.9|0
1646678490000|2022-03-07 18:41:30|45873.9|45833.9|45859.8|45819.8|45873.9|45833.9|45848.9|45808.9|21
1646678500000|2022-03-07 18:41:40|45858.9|45818.9|45859.8|45819.8|45859.8|45819.8|45858.9|45818.9|0
1646678510000|2022-03-07 18:41:50|45854.8|45814.8|45844.8|45804.8|45854.8|45814.8|45844.8|45804.8|5
1646678520000|2022-03-07 18:42:00|45836.6|45796.6|45841.6|45801.6|45841.6|45801.6|45836.6|45796.6|9
1646678530000|2022-03-07 18:42:10|45847.5|45807.5|45820.7|45780.7|45847.5|45807.5|45817.5|45777.5|11
1646678540000|2022-03-07 18:42:20|45821.6|45781.6|45818.9|45778.9|45821.6|45781.6|45816.6|45776.6|8
1646678550000|2022-03-07 18:42:30|45818|45778|45813.9|45773.9|45818.9|45778.9|45799.8|45759.8|10
1646678560000|2022-03-07 18:42:40|45829.8|45789.8|45838.9|45798.9|45838.9|45798.9|45823.9|45783.9|4
1646678570000|2022-03-07 18:42:50|45834.8|45794.8|45809.8|45769.8|45834.8|45794.8|45809.8|45769.8|2
1646678580000|2022-03-07 18:43:00|45813.9|45773.9|45803.9|45763.9|45819.8|45779.8|45794.8|45754.8|10
1646678590000|2022-03-07 18:43:10|45808.9|45768.9|45813|45773|45818.9|45778.9|45803.9|45763.9|8
1646678610000|2022-03-07 18:43:30|45818|45778|45798|45758|45823.9|45783.9|45798|45758|3
1646678620000|2022-03-07 18:43:40|45798.9|45758.9|45818|45778|45818|45778|45798.9|45758.9|10
1646678630000|2022-03-07 18:43:50|45822.1|45782.1|45818|45778|45828|45788|45818|45778|2
1646678640000|2022-03-07 18:44:00|45813.9|45773.9|45813.9|45773.9|45813.9|45773.9|45813.9|45773.9|7
1646678650000|2022-03-07 18:44:10|45822.1|45782.1|45818|45778|45822.1|45782.1|45818|45778|7
1646678660000|2022-03-07 18:44:20|45818.9|45778.9|45818|45778|45818.9|45778.9|45818|45778|1
1646678670000|2022-03-07 18:44:30|45818.9|45778.9|45818|45778|45828|45788|45818|45778|2
1646678680000|2022-03-07 18:44:40|45819.8|45779.8|45829.8|45789.8|45829.8|45789.8|45818|45778|0
1646678690000|2022-03-07 18:44:50|45828|45788|45818.9|45778.9|45828|45788|45818.9|45778.9|2
1646678700000|2022-03-07 18:45:00|45813.9|45773.9|45818|45778|45823|45783|45813.9|45773.9|5
1646678710000|2022-03-07 18:45:10|45813.9|45773.9|45823|45783|45823|45783|45813.9|45773.9|1
1646678720000|2022-03-07 18:45:20|45818|45778|45813.8|45773.8|45818|45778|45813.8|45773.8|26
1646678730000|2022-03-07 18:45:30|45817.9|45777.9|45817.9|45777.9|45817.9|45777.9|45813.8|45773.8|3
1646678740000|2022-03-07 18:45:40|45822.9|45782.9|45822.9|45782.9|45822.9|45782.9|45822.9|45782.9|1
1646678750000|2022-03-07 18:45:50|45828.8|45788.8|45832.9|45792.9|45832.9|45792.9|45828.8|45788.8|14
1646678760000|2022-03-07 18:46:00|45828.8|45788.8|45827.9|45787.9|45833.8|45793.8|45823.8|45783.8|3
1646678770000|2022-03-07 18:46:10|45828.8|45788.8|45822.9|45782.9|45828.8|45788.8|45822.9|45782.9|1
1646678780000|2022-03-07 18:46:20|||||||||6
1646678790000|2022-03-07 18:46:30|45818.8|45778.8|45818.8|45778.8|45822.9|45782.9|45817.9|45777.9|1
1646678800000|2022-03-07 18:46:40|45822.9|45782.9|45813.8|45773.8|45822.9|45782.9|45813.8|45773.8|5
1646678810000|2022-03-07 18:46:50|45808.8|45768.8|45795.6|45755.6|45809.7|45769.7|45795.6|45755.6|10
1646678820000|2022-03-07 18:47:00|45800.6|45760.6|45815.6|45775.6|45820.6|45780.6|45793.8|45753.8|19
1646678830000|2022-03-07 18:47:10|45810.6|45770.6|45811.5|45771.5|45815.6|45775.6|45801.5|45761.5|7
1646678840000|2022-03-07 18:47:20|45834.7|45794.7|45829.7|45789.7|45834.7|45794.7|45829.7|45789.7|2
1646678850000|2022-03-07 18:47:30|45830.6|45790.6|45826.5|45786.5|45830.6|45790.6|45826.5|45786.5|3
1646678860000|2022-03-07 18:47:40|45830.6|45790.6|45835.6|45795.6|45840.6|45800.6|45827.4|45787.4|17
1646678870000|2022-03-07 18:47:50|45834.7|45794.7|45825.6|45785.6|45834.7|45794.7|45825.6|45785.6|3
1646678880000|2022-03-07 18:48:00|45830.6|45790.6|45830.6|45790.6|45830.6|45790.6|45816.5|45776.5|5
1646678890000|2022-03-07 18:48:10|45826.5|45786.5|45830.6|45790.6|45830.6|45790.6|45821.5|45781.5|1
1646678900000|2022-03-07 18:48:20|45834.7|45794.7|45839.7|45799.7|45839.7|45799.7|45834.7|45794.7|6
1646678910000|2022-03-07 18:48:30|45835.6|45795.6|45821.5|45781.5|45835.6|45795.6|45821.5|45781.5|10
1646678930000|2022-03-07 18:48:50|45825.6|45785.6|45821.5|45781.5|45825.6|45785.6|45821.5|45781.5|1
1646678940000|2022-03-07 18:49:00|45820.6|45780.6|45810.6|45770.6|45820.6|45780.6|45810.6|45770.6|1
1646678950000|2022-03-07 18:49:10|45811.5|45771.5|45810.6|45770.6|45811.5|45771.5|45810.6|45770.6|2
1646678960000|2022-03-07 18:49:20|45811.5|45771.5|45830.6|45790.6|45830.6|45790.6|45811.5|45771.5|7
1646678970000|2022-03-07 18:49:30|45834.7|45794.7|45813.3|45773.3|45834.7|45794.7|45809.2|45769.2|29
1646678980000|2022-03-07 18:49:40|45817.4|45777.4|45809.2|45769.2|45818.3|45778.3|45809.2|45769.2|9
1646678990000|2022-03-07 18:49:50|45805.1|45765.1|45805.1|45765.1|45805.1|45765.1|45805.1|45765.1|5
1646679000000|2022-03-07 18:50:00|45804.2|45764.2|45799.2|45759.2|45804.2|45764.2|45795.1|45755.1|6
1646679010000|2022-03-07 18:50:10|45794.2|45754.2|45799.2|45759.2|45799.2|45759.2|45794.2|45754.2|3
1646679020000|2022-03-07 18:50:20|45798.3|45758.3|45799.2|45759.2|45799.2|45759.2|45798.3|45758.3|4
1646679030000|2022-03-07 18:50:30|||||||||2
1646679040000|2022-03-07 18:50:40|45794.2|45754.2|45774.2|45734.2|45794.2|45754.2|45774.2|45734.2|8
1646679050000|2022-03-07 18:50:50|45765.1|45725.1|45765.1|45725.1|45765.1|45725.1|45765.1|45725.1|1
1646679060000|2022-03-07 18:51:00|45773.3|45733.3|45773.3|45733.3|45773.3|45733.3|45773.3|45733.3|12
1646679070000|2022-03-07 18:51:10|||||||||3
1646679080000|2022-03-07 18:51:20|45783.3|45743.3|45783.3|45743.3|45783.3|45743.3|45783.3|45743.3|1
1646679090000|2022-03-07 18:51:30|45793.3|45753.3|45793.3|45753.3|45793.3|45753.3|45793.3|45753.3|0
1646679100000|2022-03-07 18:51:40|45789.2|45749.2|45822.4|45782.4|45822.4|45782.4|45784.2|45744.2|32
1646679110000|2022-03-07 18:51:50|45826.5|45786.5|45826.5|45786.5|45826.5|45786.5|45826.5|45786.5|0
1646679120000|2022-03-07 18:52:00|45827.4|45787.4|45863.3|45823.3|45863.3|45823.3|45822.4|45782.4|14
1646679130000|2022-03-07 18:52:10|45862.4|45822.4|45871.5|45831.5|45871.5|45831.5|45862.4|45822.4|6
1646679140000|2022-03-07 18:52:20|45867.4|45827.4|45867.4|45827.4|45871.5|45831.5|45862.4|45822.4|2
1646679160000|2022-03-07 18:52:40|45871.5|45831.5|45861.5|45821.5|45871.5|45831.5|45857.4|45817.4|0
1646679180000|2022-03-07 18:53:00|45857.4|45817.4|45861.5|45821.5|45861.5|45821.5|45857.4|45817.4|0
1646679190000|2022-03-07 18:53:10|45862.4|45822.4|45862.4|45822.4|45862.4|45822.4|45858.3|45818.3|6
1646679200000|2022-03-07 18:53:20|45861.5|45821.5|45823.3|45783.3|45861.5|45821.5|45823.3|45783.3|3
1646679210000|2022-03-07 18:53:30|45818.3|45778.3|45794.2|45754.2|45818.3|45778.3|45794.2|45754.2|11
1646679220000|2022-03-07 18:53:40|45793.3|45753.3|45793.3|45753.3|45793.3|45753.3|45793.3|45753.3|0
1646679230000|2022-03-07 18:53:50|45794.2|45754.2|45795.1|45755.1|45799.2|45759.2|45790.1|45750.1|1
1646679240000|2022-03-07 18:54:00|45793.3|45753.3|45794.2|45754.2|45794.2|45754.2|45793.3|45753.3|5
1646679250000|2022-03-07 18:54:10|45790.1|45750.1|45785.1|45745.1|45793.3|45753.3|45785.1|45745.1|6
1646679260000|2022-03-07 18:54:20|45780.1|45740.1|45780.1|45740.1|45780.1|45740.1|45780.1|45740.1|0
1646679270000|2022-03-07 18:54:30|45784.2|45744.2|45789.2|45749.2|45789.2|45749.2|45780.1|45740.1|7
1646679280000|2022-03-07 18:54:40|45786.5|45746.5|45793.3|45753.3|45793.3|45753.3|45773.3|45733.3|11
1646679290000|2022-03-07 18:54:50|45794.2|45754.2|45790.1|45750.1|45794.2|45754.2|45789.2|45749.2|5
1646679300000|2022-03-07 18:55:00|45786|45746|45790.1|45750.1|45790.1|45750.1|45785.1|45745.1|0
1646679310000|2022-03-07 18:55:10|45789.2|45749.2|45804.2|45764.2|45804.2|45764.2|45789.2|45749.2|6
1646679320000|2022-03-07 18:55:20|45806|45766|45838.3|45798.3|45838.3|45798.3|45806|45766|5
1646679330000|2022-03-07 18:55:30|45843.3|45803.3|45842.4|45802.4|45843.3|45803.3|45832.4|45792.4|12
1646679340000|2022-03-07 18:55:40|45838.3|45798.3|45832.4|45792.4|45838.3|45798.3|45832.4|45792.4|0
1646679360000|2022-03-07 18:56:00|45836.5|45796.5|45852.4|45812.4|45852.4|45812.4|45836.5|45796.5|1
1646679370000|2022-03-07 18:56:10|45852.3|45812.3|45831.4|45791.4|45852.3|45812.3|45831.4|45791.4|3
1646679380000|2022-03-07 18:56:20|45827.3|45787.3|45826.4|45786.4|45827.3|45787.3|45821.4|45781.4|5
1646679390000|2022-03-07 18:56:30|45822.3|45782.3|45826.4|45786.4|45826.4|45786.4|45822.3|45782.3|0
1646679400000|2022-03-07 18:56:40|45832.3|45792.3|45832.3|45792.3|45832.3|45792.3|45831.4|45791.4|5
1646679410000|2022-03-07 18:56:50|45831.4|45791.4|45831.4|45791.4|45831.4|45791.4|45831.4|45791.4|0
1646679420000|2022-03-07 18:57:00|45827.3|45787.3|45822.3|45782.3|45832.3|45792.3|45822.3|45782.3|5
1646679430000|2022-03-07 18:57:10|45821.4|45781.4|45837.3|45797.3|45837.3|45797.3|45821.4|45781.4|8
1646679440000|2022-03-07 18:57:20|45836.4|45796.4|45836.4|45796.4|45837.3|45797.3|45836.4|45796.4|8
1646679450000|2022-03-07 18:57:30|45831.4|45791.4|45832.3|45792.3|45832.3|45792.3|45822.3|45782.3|8
1646679460000|2022-03-07 18:57:40|45831.4|45791.4|45822.3|45782.3|45832.3|45792.3|45822.3|45782.3|0
1646679480000|2022-03-07 18:58:00|45831.4|45791.4|45852.3|45812.3|45852.3|45812.3|45831.4|45791.4|11
1646679490000|2022-03-07 18:58:10|45849.1|45809.1|45848.2|45808.2|45849.1|45809.1|45844.1|45804.1|1
1646679500000|2022-03-07 18:58:20|45852.3|45812.3|45851.4|45811.4|45853.2|45813.2|45851.4|45811.4|1
1646679510000|2022-03-07 18:58:30|45852.3|45812.3|45838.2|45798.2|45852.3|45812.3|45837.3|45797.3|2
1646679520000|2022-03-07 18:58:40|45842.3|45802.3|45842.3|45802.3|45842.3|45802.3|45838.2|45798.2|0
1646679530000|2022-03-07 18:58:50|45831.4|45791.4|45891.4|45851.4|45895.5|45855.5|45831.4|45791.4|10
1646679540000|2022-03-07 18:59:00|45909.6|45869.6|45895.5|45855.5|45909.6|45869.6|45895.5|45855.5|5
1646679550000|2022-03-07 18:59:10|45905.5|45865.5|45914.6|45874.6|45915.5|45875.5|45905.5|45865.5|7
1646679560000|2022-03-07 18:59:20|45883.2|45843.2|45871.4|45831.4|45883.2|45843.2|45871.4|45831.4|7
1646679570000|2022-03-07 18:59:30|45867.3|45827.3|45852.3|45812.3|45867.3|45827.3|45852.3|45812.3|13
1646679580000|2022-03-07 18:59:40|45853.2|45813.2|45872.3|45832.3|45877.3|45837.3|45852.3|45812.3|5
1646679590000|2022-03-07 18:59:50|45876.4|45836.4|45863.2|45823.2|45886.4|45846.4|45862.3|45822.3|14
1646679600000|2022-03-07 19:00:00|45867.3|45827.3|45833.2|45793.2|45867.3|45827.3|45818.2|45778.2|6
1646679610000|2022-03-07 19:00:10|45832.3|45792.3|45824.1|45784.1|45832.3|45792.3|45823.2|45783.2|8
1646679620000|2022-03-07 19:00:20|45823.2|45783.2|45808.2|45768.2|45824.1|45784.1|45808.2|45768.2|7
1646679630000|2022-03-07 19:00:30|45804.1|45764.1|45804.1|45764.1|45809.1|45769.1|45802.3|45762.3|18
1646679640000|2022-03-07 19:00:40|45799.1|45759.1|45799.1|45759.1|45799.1|45759.1|45799.1|45759.1|1
1646679650000|2022-03-07 19:00:50|45803.2|45763.2|45794.1|45754.1|45804.1|45764.1|45794.1|45754.1|7
1646679660000|2022-03-07 19:01:00|45790|45750|45793.2|45753.2|45793.2|45753.2|45789.1|45749.1|1
1646679670000|2022-03-07 19:01:10|45785|45745|45784.1|45744.1|45785|45745|45784.1|45744.1|12
1646679680000|2022-03-07 19:01:20|45785|45745|45800|45760|45800|45760|45784.1|45744.1|10
1646679690000|2022-03-07 19:01:30|45794.1|45754.1|45784.1|45744.1|45799.1|45759.1|45784.1|45744.1|7
1646679700000|2022-03-07 19:01:40|45799.1|45759.1|45784.1|45744.1|45799.1|45759.1|45784.1|45744.1|10
1646679710000|2022-03-07 19:01:50|45789.1|45749.1|45783.2|45743.2|45789.1|45749.1|45779.1|45739.1|3
1646679720000|2022-03-07 19:02:00|45774.1|45734.1|45767.3|45727.3|45783.2|45743.2|45767.3|45727.3|7
1646679730000|2022-03-07 19:02:10|45766.4|45726.4|45772.3|45732.3|45778.2|45738.2|45766.4|45726.4|17
1646679740000|2022-03-07 19:02:20|45771.4|45731.4|45776.4|45736.4|45785.5|45745.5|45771.4|45731.4|20
1646679750000|2022-03-07 19:02:30|45772.3|45732.3|45772.3|45732.3|45777.3|45737.3|45747.3|45707.3|12
1646679760000|2022-03-07 19:02:40|45764.1|45724.1|45762.3|45722.3|45764.1|45724.1|45752.3|45712.3|15
1646679770000|2022-03-07 19:02:50|45763.2|45723.2|45772.3|45732.3|45772.3|45732.3|45762.3|45722.3|10
1646679780000|2022-03-07 19:03:00|45762.3|45722.3|45763.2|45723.2|45764.1|45724.1|45762.3|45722.3|0
1646679790000|2022-03-07 19:03:10|45768.2|45728.2|45769.1|45729.1|45769.1|45729.1|45768.2|45728.2|1
1646679800000|2022-03-07 19:03:20|45768.2|45728.2|45774.1|45734.1|45779.1|45739.1|45768.2|45728.2|23
1646679810000|2022-03-07 19:03:30|45773.2|45733.2|45773.2|45733.2|45778.2|45738.2|45773.2|45733.2|3
1646679820000|2022-03-07 19:03:40|45774.1|45734.1|45774.1|45734.1|45779.1|45739.1|45774.1|45734.1|16
1646679830000|2022-03-07 19:03:50|45749.1|45709.1|45793.2|45753.2|45793.2|45753.2|45748.2|45708.2|14
1646679840000|2022-03-07 19:04:00|45784.1|45744.1|45784.1|45744.1|45784.1|45744.1|45778.2|45738.2|9
1646679850000|2022-03-07 19:04:10|45789.1|45749.1|45779.1|45739.1|45789.1|45749.1|45779.1|45739.1|2
1646679860000|2022-03-07 19:04:20|45775|45735|45784.1|45744.1|45784.1|45744.1|45774.1|45734.1|3
1646679870000|2022-03-07 19:04:30|45783.2|45743.2|45784.1|45744.1|45784.1|45744.1|45778.2|45738.2|7
1646679880000|2022-03-07 19:04:40|45793.2|45753.2|45784.1|45744.1|45793.2|45753.2|45784.1|45744.1|10
1646679890000|2022-03-07 19:04:50|45788.2|45748.2|45795|45755|45795|45755|45784.1|45744.1|5
1646679900000|2022-03-07 19:05:00|45802.7|45762.7|45795|45755|45815|45775|45790.9|45750.9|26
1646679910000|2022-03-07 19:05:10|45765|45725|45765|45725|45765|45725|45765|45725|2
1646679920000|2022-03-07 19:05:20|45765.9|45725.9|45780.9|45740.9|45781.8|45741.8|45755|45715|26
1646679930000|2022-03-07 19:05:30|45775.9|45735.9|45787.7|45747.7|45787.7|45747.7|45771.8|45731.8|16
1646679940000|2022-03-07 19:05:40|45792.7|45752.7|45828.6|45788.6|45828.6|45788.6|45792.7|45752.7|18
1646679950000|2022-03-07 19:05:50|45833.6|45793.6|45809.5|45769.5|45833.6|45793.6|45797.7|45757.7|33
1646679960000|2022-03-07 19:06:00|45805.4|45765.4|45807.2|45767.2|45820.4|45780.4|45800.4|45760.4|21
1646679970000|2022-03-07 19:06:10|45801.3|45761.3|45802.2|45762.2|45802.2|45762.2|45796.3|45756.3|7
1646679980000|2022-03-07 19:06:20|45806.3|45766.3|45812.2|45772.2|45822.2|45782.2|45806.3|45766.3|7
1646679990000|2022-03-07 19:06:30|45816.3|45776.3|45802.2|45762.2|45820.4|45780.4|45800.4|45760.4|9
1646680000000|2022-03-07 19:06:40|45801.3|45761.3|45787.2|45747.2|45802.2|45762.2|45787.2|45747.2|23
1646680010000|2022-03-07 19:06:50|45774.9|45734.9|45802.2|45762.2|45802.2|45762.2|45772.2|45732.2|14
1646680020000|2022-03-07 19:07:00|45797.2|45757.2|45792.2|45752.2|45807.2|45767.2|45792.2|45752.2|22
1646680030000|2022-03-07 19:07:10|45796.3|45756.3|45789.9|45749.9|45813.1|45773.1|45789.9|45749.9|20
1646680040000|2022-03-07 19:07:20|45784.9|45744.9|45786.7|45746.7|45786.7|45746.7|45775.8|45735.8|5
1646680050000|2022-03-07 19:07:30|45792.6|45752.6|45777.6|45737.6|45792.6|45752.6|45777.6|45737.6|9
1646680060000|2022-03-07 19:07:40|45767.6|45727.6|45711.2|45671.2|45776.7|45736.7|45710.3|45670.3|27
1646680070000|2022-03-07 19:07:50|45709.4|45669.4|45720.3|45680.3|45734.4|45694.4|45709.4|45669.4|14
1646680080000|2022-03-07 19:08:00|45718.5|45678.5|45719.4|45679.4|45721.2|45681.2|45704.4|45664.4|63
1646680090000|2022-03-07 19:08:10|45720.3|45680.3|45711.2|45671.2|45720.3|45680.3|45707.1|45667.1|37
1646680100000|2022-03-07 19:08:20|45707.1|45667.1|45705.2|45665.2|45711.2|45671.2|45705.2|45665.2|29
1646680110000|2022-03-07 19:08:30|45706.1|45666.1|45739.3|45699.3|45739.3|45699.3|45705.2|45665.2|24
1646680120000|2022-03-07 19:08:40|45735.2|45695.2|45731.1|45691.1|45739.3|45699.3|45730.2|45690.2|3
1646680130000|2022-03-07 19:08:50|45732.5|45692.5|45711.1|45671.1|45739.3|45699.3|45710.2|45670.2|4
1646680140000|2022-03-07 19:09:00|45710.2|45670.2|45746.1|45706.1|45746.1|45706.1|45710.2|45670.2|13
1646680150000|2022-03-07 19:09:10|45754.3|45714.3|45741.1|45701.1|45754.3|45714.3|45740.2|45700.2|5
1646680160000|2022-03-07 19:09:20|45732.9|45692.9|45731.1|45691.1|45732.9|45692.9|45715.2|45675.2|22
1646680170000|2022-03-07 19:09:30|45726.1|45686.1|45717.9|45677.9|45732|45692|45712.9|45672.9|6
1646680180000|2022-03-07 19:09:40|45716.1|45676.1|45717.9|45677.9|45717.9|45677.9|45716.1|45676.1|8
1646680190000|2022-03-07 19:09:50|45731.1|45691.1|45759.3|45719.3|45759.3|45719.3|45731.1|45691.1|6
1646680200000|2022-03-07 19:10:00|45761.1|45721.1|45768.4|45728.4|45773.4|45733.4|45746.1|45706.1|22
1646680210000|2022-03-07 19:10:10|45769.3|45729.3|45779.3|45739.3|45784.3|45744.3|45764.3|45724.3|13
1646680220000|2022-03-07 19:10:20|45774.3|45734.3|45770.7|45730.7|45774.3|45734.3|45764.3|45724.3|11
1646680230000|2022-03-07 19:10:30|45771.6|45731.6|45773.9|45733.9|45783|45743|45771.6|45731.6|14
1646680240000|2022-03-07 19:10:40|45768.9|45728.9|45782.1|45742.1|45782.1|45742.1|45768.9|45728.9|35
1646680250000|2022-03-07 19:10:50|45786.2|45746.2|45753.9|45713.9|45792.1|45752.1|45743.9|45703.9|55
1646680260000|2022-03-07 19:11:00|45763.9|45723.9|45773.9|45733.9|45773.9|45733.9|45753.9|45713.9|16
1646680270000|2022-03-07 19:11:10|45769.8|45729.8|45761.6|45721.6|45773.9|45733.9|45760.7|45720.7|3
1646680280000|2022-03-07 19:11:20|45762.5|45722.5|45797.1|45757.1|45797.1|45757.1|45762.5|45722.5|22
1646680290000|2022-03-07 19:11:30|45793|45753|45792.1|45752.1|45793|45753|45782.1|45742.1|12
1646680300000|2022-03-07 19:11:40|45788|45748|45783.9|45743.9|45793|45753|45779.8|45739.8|9
1646680310000|2022-03-07 19:11:50|45784.8|45744.8|45790.7|45750.7|45799.8|45759.8|45784.8|45744.8|9
1646680320000|2022-03-07 19:12:00|45779.8|45739.8|45747.5|45707.5|45779.8|45739.8|45737.5|45697.5|41
1646680330000|2022-03-07 19:12:10|45743.4|45703.4|45771.6|45731.6|45776.6|45736.6|45743.4|45703.4|26
1646680340000|2022-03-07 19:12:20|45775.7|45735.7|45775.7|45735.7|45780.7|45740.7|45765.7|45725.7|7
1646680350000|2022-03-07 19:12:30|45779.8|45739.8|45776.6|45736.6|45780.7|45740.7|45767.5|45727.5|20
1646680360000|2022-03-07 19:12:40|45772.5|45732.5|45737.5|45697.5|45776.6|45736.6|45737.5|45697.5|15
1646680370000|2022-03-07 19:12:50|45747.5|45707.5|45736.6|45696.6|45747.5|45707.5|45722.5|45682.5|51
1646680380000|2022-03-07 19:13:00|45745.7|45705.7|45776.6|45736.6|45776.6|45736.6|45741.6|45701.6|13
1646680390000|2022-03-07 19:13:10|45772.5|45732.5|45747.5|45707.5|45772.5|45732.5|45747.5|45707.5|14
1646680400000|2022-03-07 19:13:20|45751.6|45711.6|45743.4|45703.4|45757.5|45717.5|45743.4|45703.4|36
1646680410000|2022-03-07 19:13:30|45739.3|45699.3|45748.4|45708.4|45749.3|45709.3|45738.4|45698.4|43
1646680420000|2022-03-07 19:13:40|45729.3|45689.3|45729.3|45689.3|45739.3|45699.3|45728.4|45688.4|36
1646680430000|2022-03-07 19:13:50|45728.4|45688.4|45739.3|45699.3|45744.3|45704.3|45718.4|45678.4|35
1646680440000|2022-03-07 19:14:00|45734.3|45694.3|45746.2|45706.2|45797.1|45757.1|45724.3|45684.3|195
1646680450000|2022-03-07 19:14:10|45731.2|45691.2|45730.3|45690.3|45755.3|45715.3|45708.5|45668.5|145
1646680460000|2022-03-07 19:14:20|45712.1|45672.1|45706.2|45666.2|45745.3|45705.3|45704.4|45664.4|167
1646680470000|2022-03-07 19:14:30|45716.2|45676.2|45746.7|45706.7|45788.5|45748.5|45716.2|45676.2|281
1646680480000|2022-03-07 19:14:40|45747.6|45707.6|45838.6|45798.6|45847.7|45807.7|45738.5|45698.5|152
1646680490000|2022-03-07 19:14:50|45818.6|45778.6|45811.3|45771.3|45827.7|45787.7|45775.4|45735.4|181
1646680500000|2022-03-07 19:15:00|45801.3|45761.3|45817.7|45777.7|45839.5|45799.5|45779.5|45739.5|32
1646680510000|2022-03-07 19:15:10|45821.8|45781.8|45814.1|45774.1|45835.9|45795.9|45814.1|45774.1|95
1646680520000|2022-03-07 19:15:20|45802.7|45762.7|45768.6|45728.6|45805.9|45765.9|45763.6|45723.6|17
1646680530000|2022-03-07 19:15:30|45760.4|45720.4|45791.8|45751.8|45796.8|45756.8|45760.4|45720.4|19
1646680540000|2022-03-07 19:15:40|45796.8|45756.8|45798.6|45758.6|45802.7|45762.7|45782.7|45742.7|22
1646680550000|2022-03-07 19:15:50|45797.7|45757.7|45775|45735|45797.7|45757.7|45773.6|45733.6|2
1646680560000|2022-03-07 19:16:00|45770.9|45730.9|45760.5|45720.5|45770.9|45730.9|45753.2|45713.2|43
1646680570000|2022-03-07 19:16:10|45761.4|45721.4|45754.1|45714.1|45761.4|45721.4|45748.7|45708.7|22
1646680580000|2022-03-07 19:16:20|45753.2|45713.2|45762.3|45722.3|45772.3|45732.3|45748.2|45708.2|11
1646680590000|2022-03-07 19:16:30|45767.3|45727.3|45755.9|45715.9|45772.3|45732.3|45750.9|45710.9|14
1646680600000|2022-03-07 19:16:40|45760|45720|45754.1|45714.1|45777.3|45737.3|45754.1|45714.1|0
1646680610000|2022-03-07 19:16:50|45759.1|45719.1|45755.9|45715.9|45760|45720|45754.1|45714.1|0
1646680620000|2022-03-07 19:17:00|45755|45715|45768.2|45728.2|45785.5|45745.5|45754.1|45714.1|39
1646680630000|2022-03-07 19:17:10|45767.3|45727.3|45759.1|45719.1|45768.2|45728.2|45755|45715|8
1646680640000|2022-03-07 19:17:20|45755|45715|45740|45700|45755|45715|45740|45700|2
1646680650000|2022-03-07 19:17:30|45735.9|45695.9|45763.2|45723.2|45768.2|45728.2|45735.9|45695.9|35
1646680660000|2022-03-07 19:17:40|45764.1|45724.1|45764|45724|45764.1|45724.1|45745.9|45705.9|5
1646680670000|2022-03-07 19:17:50|45759|45719|45768.1|45728.1|45768.1|45728.1|45755.9|45715.9|7
1646680680000|2022-03-07 19:18:00|45764|45724|45764|45724|45778.1|45738.1|45759.9|45719.9|13
1646680690000|2022-03-07 19:18:10|45768.1|45728.1|45778.1|45738.1|45778.1|45738.1|45755.8|45715.8|13
1646680700000|2022-03-07 19:18:20|45779|45739|45779|45739|45779|45739|45769.9|45729.9|1
1646680710000|2022-03-07 19:18:30|45799.9|45759.9|45790.8|45750.8|45804|45764|45789|45749|5
1646680720000|2022-03-07 19:18:40|45795.8|45755.8|45794|45754|45795.8|45755.8|45779.9|45739.9|2
1646680730000|2022-03-07 19:18:50|45799.9|45759.9|45824.9|45784.9|45844|45804|45799.9|45759.9|97
1646680740000|2022-03-07 19:19:00|45820.8|45780.8|45844|45804|45867.2|45827.2|45820.8|45780.8|33
1646680750000|2022-03-07 19:19:10|45839|45799|45849.9|45809.9|45864|45824|45830.8|45790.8|11
1646680760000|2022-03-07 19:19:20|45849|45809|45830.4|45790.4|45860.4|45820.4|45826.3|45786.3|21
1646680770000|2022-03-07 19:19:30|45826.3|45786.3|45826.3|45786.3|45831.3|45791.3|45821.3|45781.3|10
1646680780000|2022-03-07 19:19:40|45825.4|45785.4|45827.2|45787.2|45832.2|45792.2|45823.1|45783.1|1
1646680790000|2022-03-07 19:19:50|45826.3|45786.3|45839|45799|45847.2|45807.2|45826.3|45786.3|11
1646701200000|2022-03-08 01:00:00|45816.2|45776.2|45741.2|45701.2|45816.2|45776.2|45737.2|45689|37
1646701210000|2022-03-08 01:00:10|45755.3|45715.3|45832.2|45792.2|45844.4|45804.4|45755.3|45715.3|17
1646701220000|2022-03-08 01:00:20|45833.1|45793.1|45825.3|45785.3|45846.2|45806.2|45820.3|45780.3|12
1646701230000|2022-03-08 01:00:30|45821.2|45781.2|45760.3|45720.3|45821.2|45781.2|45760.3|45720.3|15
1646701240000|2022-03-08 01:00:40|45764.4|45724.4|45805.3|45765.3|45805.3|45765.3|45764.4|45724.4|9
1646701250000|2022-03-08 01:00:50|45814.4|45774.4|45767.1|45727.1|45814.4|45774.4|45764|45724|11
1646701260000|2022-03-08 01:01:00|45762.1|45722.1|45748.1|45708.1|45767.1|45727.1|45743.1|45703.1|7
1646701270000|2022-03-08 01:01:10|45744|45704|45755.3|45715.3|45770.3|45730.3|45736.2|45696.2|8
1646701280000|2022-03-08 01:01:20|45756.2|45716.2|45802.5|45762.5|45807.5|45767.5|45756.2|45716.2|7
1646701290000|2022-03-08 01:01:30|45803.5|45763.5|45809.4|45769.4|45809.4|45769.4|45798.5|45758.5|1
1646701300000|2022-03-08 01:01:40|45813.5|45773.5|45845.3|45805.3|45845.3|45805.3|45787.1|45747.1|9
1646701310000|2022-03-08 01:01:50|45849.4|45809.4|45845.3|45805.3|45849.4|45809.4|45845.3|45805.3|24
1646701320000|2022-03-08 01:02:00|45849.4|45809.4|45863.5|45823.5|45883.5|45843.5|45841.2|45801.2|7
1646701330000|2022-03-08 01:02:10|45867.5|45827.5|45876.2|45836.2|45881.2|45841.2|45867.5|45827.5|1
1646701340000|2022-03-08 01:02:20|45872.1|45832.1|45860.3|45820.3|45872.1|45832.1|45858.1|45818.1|4
1646701350000|2022-03-08 01:02:30|45855.3|45815.3|45853.1|45813.1|45869.4|45829.4|45853.1|45813.1|6
1646701360000|2022-03-08 01:02:40|45857.1|45817.1|45839.9|45799.9|45857.1|45817.1|45834|45794|2
1646701370000|2022-03-08 01:02:50|45835.8|45795.8|45814.9|45774.9|45839.9|45799.9|45814.9|45774.9|0
1646701380000|2022-03-08 01:03:00|45805.8|45765.8|45807.1|45767.1|45820.3|45780.3|45779.9|45739.9|18
1646701390000|2022-03-08 01:03:10|45802.1|45762.1|45789|45749|45802.1|45762.1|45779|45739|12
1646701400000|2022-03-08 01:03:20|45787.1|45747.1|45769|45729|45787.1|45747.1|45769|45729|0
1646701410000|2022-03-08 01:03:30|45781.2|45741.2|45796.2|45756.2|45796.2|45756.2|45781.2|45741.2|0
1646701420000|2022-03-08 01:03:40|45820.3|45780.3|45839.4|45799.4|45839.4|45799.4|45816.2|45776.2|15
1646701430000|2022-03-08 01:03:50|45833.4|45793.4|45839.4|45799.4|45839.4|45799.4|45829.4|45789.4|0
1646701440000|2022-03-08 01:04:00|45847.5|45807.5|45870.3|45830.3|45870.3|45830.3|45847.5|45807.5|2
1646701450000|2022-03-08 01:04:10|45869.4|45829.4|45830.3|45790.3|45874.4|45834.4|45830.3|45790.3|7
1646701460000|2022-03-08 01:04:20|45822.1|45782.1|45825.3|45785.3|45839.4|45799.4|45822.1|45782.1|3
1646701470000|2022-03-08 01:04:30|45821.2|45781.2|45802.1|45762.1|45839.3|45799.3|45802.1|45762.1|2
1646701480000|2022-03-08 01:04:40|45789|45749|45800.3|45760.3|45800.3|45760.3|45782.1|45742.1|1
1646701490000|2022-03-08 01:04:50|45792.1|45752.1|45800.3|45760.3|45805.3|45765.3|45792.1|45752.1|2
1646701500000|2022-03-08 01:05:00|45796.2|45756.2|45760.3|45720.3|45800.3|45760.3|45760.3|45720.3|11
1646701510000|2022-03-08 01:05:10|45756.2|45716.2|45738|45698|45760.3|45720.3|45738|45698|12
1646701520000|2022-03-08 01:05:20|45737.1|45697.1|45734.9|45694.9|45738.9|45698.9|45733.9|45693.9|22
1646701530000|2022-03-08 01:05:30|45748|45708|45728.9|45688.9|45748|45708|45728.9|45688.9|0
1646701540000|2022-03-08 01:05:40|45736.2|45696.2|45763|45723|45772.1|45732.1|45736.2|45696.2|13
1646701550000|2022-03-08 01:05:50|45767.1|45727.1|45777.1|45737.1|45777.1|45737.1|45767.1|45727.1|0
1646701560000|2022-03-08 01:06:00|45773|45733|45749.9|45709.9|45777.1|45737.1|45749.9|45709.9|2
1646701570000|2022-03-08 01:06:10|45748.9|45708.9|45779.3|45739.3|45779.3|45739.3|45741.2|45701.2|3
1646701580000|2022-03-08 01:06:20|45786.2|45746.2|45768|45728|45786.2|45746.2|45763.9|45723.9|4
1646701590000|2022-03-08 01:06:30|45772.1|45732.1|45778|45738|45783|45743|45768|45728|3
1646701600000|2022-03-08 01:06:40|45773.9|45733.9|45740.8|45700.8|45773.9|45733.9|45735.8|45695.8|6
1646701610000|2022-03-08 01:06:50|45744.9|45704.9|45748.9|45708.9|45763|45723|45741.7|45701.7|1
1646701620000|2022-03-08 01:07:00|45749.9|45709.9|45706.7|45666.7|45749.9|45709.9|45706.7|45666.7|6
1646701630000|2022-03-08 01:07:10|45700.8|45660.8|45686.7|45646.7|45700.8|45660.8|45686.7|45646.7|9
1646701640000|2022-03-08 01:07:20|||||||||1
1646701650000|2022-03-08 01:07:30|45694.8|45654.8|45708.9|45668.9|45708.9|45668.9|45686.7|45646.7|2
1646701660000|2022-03-08 01:07:40|45704.8|45664.8|45717.1|45677.1|45717.1|45677.1|45704.8|45664.8|1
1646701670000|2022-03-08 01:07:50|45713|45673|45708.9|45668.9|45717.1|45677.1|45708.9|45668.9|3
1646701680000|2022-03-08 01:08:00|45703.9|45663.9|45703|45663|45727.1|45687.1|45698.9|45658.9|7
1646701690000|2022-03-08 01:08:10|45707.1|45667.1|45698.9|45658.9|45707.1|45667.1|45698.9|45658.9|3
1646701700000|2022-03-08 01:08:20|45703|45663|45707.1|45667.1|45707.1|45667.1|45703|45663|1
1646701710000|2022-03-08 01:08:30|||||||||1
1646701730000|2022-03-08 01:08:50|45711.1|45671.1|45684.8|45644.8|45711.1|45671.1|45684.8|45644.8|1
1646701740000|2022-03-08 01:09:00|45688.9|45648.9|45689.8|45649.8|45689.8|45649.8|45679.8|45639.8|2
1646701750000|2022-03-08 01:09:10|45693.9|45653.9|45689.8|45649.8|45693.9|45653.9|45689.8|45649.8|0
1646701760000|2022-03-08 01:09:20|45688|45648|45678.9|45638.9|45688|45648|45675.8|45635.8|9
1646701770000|2022-03-08 01:09:30|45688|45648|45698.9|45658.9|45698.9|45658.9|45688|45648|1
1646701780000|2022-03-08 01:09:40|45694.8|45654.8|45691.1|45651.1|45694.8|45654.8|45687.1|45647.1|0
1646701800000|2022-03-08 01:10:00|45687.1|45647.1|45683|45643|45687.1|45647.1|45683|45643|1
1646701810000|2022-03-08 01:10:10|45678.9|45638.9|45678.9|45638.9|45678.9|45638.9|45673.9|45633.9|6
1646701820000|2022-03-08 01:10:20|45687.1|45647.1|45687.1|45647.1|45687.1|45647.1|45687.1|45647.1|2
1646701830000|2022-03-08 01:10:30|45688|45648|45673.9|45633.9|45694.8|45654.8|45673.9|45633.9|8
1646701840000|2022-03-08 01:10:40|45663.9|45623.9|45656.7|45616.7|45665.7|45625.7|45656.7|45616.7|11
1646701850000|2022-03-08 01:10:50|45651.7|45611.7|45661.7|45621.7|45665.7|45625.7|45651.7|45611.7|6
1646701860000|2022-03-08 01:11:00|45665.7|45625.7|45670.7|45630.7|45670.7|45630.7|45665.7|45625.7|1
1646701870000|2022-03-08 01:11:10|45661.7|45621.7|45666.7|45626.7|45670.7|45630.7|45661.7|45621.7|5
1646701880000|2022-03-08 01:11:20|45662.6|45622.6|45670.7|45630.7|45670.7|45630.7|45661.7|45621.7|2
1646701900000|2022-03-08 01:11:40|45674.8|45634.8|45688|45648|45688|45648|45670.7|45630.7|3
1646701910000|2022-03-08 01:11:50|45689.8|45649.8|45698.9|45658.9|45707|45667|45689.8|45649.8|1
1646701920000|2022-03-08 01:12:00|45703|45663|45698.9|45658.9|45703|45663|45698.9|45658.9|0
1646701930000|2022-03-08 01:12:10|45698|45658|45711.1|45671.1|45711.1|45671.1|45688.9|45648.9|5
1646701940000|2022-03-08 01:12:20|45712|45672|45708.9|45668.9|45717|45677|45708.9|45668.9|1
1646701950000|2022-03-08 01:12:30|45713|45673|45694.8|45654.8|45713|45673|45688.9|45648.9|4
1646701960000|2022-03-08 01:12:40|45698.9|45658.9|45704.8|45664.8|45704.8|45664.8|45698.9|45658.9|0
1646701970000|2022-03-08 01:12:50|45708.9|45668.9|45704.8|45664.8|45708.9|45668.9|45699.8|45659.8|2
1646701980000|2022-03-08 01:13:00|45700.7|45660.7|45696.6|45656.6|45705.7|45665.7|45691.6|45651.6|11
1646701990000|2022-03-08 01:13:10|45692.6|45652.6|45686.6|45646.6|45692.6|45652.6|45686.6|45646.6|0
1646702000000|2022-03-08 01:13:20|45694.8|45654.8|45680.7|45640.7|45694.8|45654.8|45680.7|45640.7|5
1646702010000|2022-03-08 01:13:30|45672.6|45632.6|45672.6|45632.6|45676.6|45636.6|45667.6|45627.6|6
1646702020000|2022-03-08 01:13:40|45667.6|45627.6|45663.5|45623.5|45667.6|45627.6|45663.5|45623.5|0
1646702030000|2022-03-08 01:13:50|45671.6|45631.6|45671.6|45631.6|45671.6|45631.6|45671.6|45631.6|1
1646702040000|2022-03-08 01:14:00|45672.6|45632.6|45672.5|45632.5|45672.6|45632.6|45672.5|45632.5|0
1646702050000|2022-03-08 01:14:10|45676.6|45636.6|45690.7|45650.7|45690.7|45650.7|45676.6|45636.6|2
1646702060000|2022-03-08 01:14:20|45698.9|45658.9|45690.7|45650.7|45698.9|45658.9|45690.7|45650.7|1
1646702070000|2022-03-08 01:14:30|45694.8|45654.8|45685.7|45645.7|45694.8|45654.8|45681.6|45641.6|1
1646702080000|2022-03-08 01:14:40|45681.6|45641.6|45661.6|45621.6|45681.6|45641.6|45661.6|45621.6|3
1646702090000|2022-03-08 01:14:50|45656.6|45616.6|45643.5|45603.5|45656.6|45616.6|45642.5|45602.5|2
1646702100000|2022-03-08 01:15:00|45650.7|45610.7|45641.6|45601.6|45650.7|45610.7|45641.6|45601.6|1
1646702110000|2022-03-08 01:15:10|45639.8|45599.8|45613.5|45573.5|45639.8|45599.8|45613.5|45573.5|4
1646702120000|2022-03-08 01:15:20|45608.5|45568.5|45603.5|45563.5|45608.5|45568.5|45603.5|45563.5|1
1646702140000|2022-03-08 01:15:40|||||||||3
1646702150000|2022-03-08 01:15:50|45623.5|45583.5|45633.5|45593.5|45634.4|45594.4|45619.4|45579.4|8
1646702160000|2022-03-08 01:16:00|45629.4|45589.4|45616.6|45576.6|45629.4|45589.4|45616.6|45576.6|0
1646702170000|2022-03-08 01:16:10|45612.5|45572.5|45622.5|45582.5|45626.6|45586.6|45612.5|45572.5|3
1646702190000|2022-03-08 01:16:30|45619.8|45579.8|45619.8|45579.8|45619.8|45579.8|45619.8|45579.8|0
1646702200000|2022-03-08 01:16:40|45611.6|45571.6|45611.6|45571.6|45611.6|45571.6|45611.6|45571.6|4
1646702210000|2022-03-08 01:16:50|45610.7|45570.7|45615.7|45575.7|45615.7|45575.7|45610.7|45570.7|0
1646702220000|2022-03-08 01:17:00|45623.8|45583.8|45628.8|45588.8|45628.8|45588.8|45623.8|45583.8|3
1646702230000|2022-03-08 01:17:10|45647|45607|45647.9|45607.9|45648.8|45608.8|45643.8|45603.8|3
1646702240000|2022-03-08 01:17:20|45644.8|45604.8|45644.8|45604.8|45648.8|45608.8|45639.8|45599.8|2
1646702250000|2022-03-08 01:17:30|45633.8|45593.8|45639.8|45599.8|45652.9|45612.9|45633.8|45593.8|10
1646702260000|2022-03-08 01:17:40|45635.7|45595.7|45639.8|45599.8|45648.8|45608.8|45635.7|45595.7|5
1646702270000|2022-03-08 01:17:50|45639.7|45599.7|45639.7|45599.7|45639.7|45599.7|45639.7|45599.7|0
1646702280000|2022-03-08 01:18:00|45647.9|45607.9|45618.8|45578.8|45648.8|45608.8|45618.8|45578.8|4
1646702290000|2022-03-08 01:18:10|45600.7|45560.7|45599.7|45559.7|45600.7|45560.7|45599.7|45559.7|2
1646702300000|2022-03-08 01:18:20|45603.8|45563.8|45608.8|45568.8|45608.8|45568.8|45599.7|45559.7|2
1646702310000|2022-03-08 01:18:30|||||||||1
1646702320000|2022-03-08 01:18:40|||||||||2
1646702330000|2022-03-08 01:18:50|45604.7|45564.7|45609.7|45569.7|45611.6|45571.6|45599.7|45559.7|3
1646702340000|2022-03-08 01:19:00|45610.7|45570.7|45601.6|45561.6|45610.7|45570.7|45601.6|45561.6|1
1646702350000|2022-03-08 01:19:10|45593.4|45553.4|45596.6|45556.6|45600.7|45560.7|45591.6|45551.6|3
1646702360000|2022-03-08 01:19:20|45608.8|45568.8|45608.8|45568.8|45608.8|45568.8|45608.8|45568.8|2
1646702370000|2022-03-08 01:19:30|45609.7|45569.7|45615.7|45575.7|45620.7|45580.7|45604.7|45564.7|4
1646702380000|2022-03-08 01:19:40|45614.7|45574.7|45620.7|45580.7|45620.7|45580.7|45614.7|45574.7|0
1646702390000|2022-03-08 01:19:50|45619.7|45579.7|45619.7|45579.7|45619.7|45579.7|45615.7|45575.7|1
1646702400000|2022-03-08 01:20:00|45615.7|45575.7|45591.6|45551.6|45615.7|45575.7|45591.6|45551.6|4
1646702420000|2022-03-08 01:20:20|45609.7|45569.7|45620.6|45580.6|45620.6|45580.6|45609.7|45569.7|4
1646702440000|2022-03-08 01:20:40|45616.6|45576.6|45600.6|45560.6|45616.6|45576.6|45600.6|45560.6|0
1646702450000|2022-03-08 01:20:50|45598.8|45558.8|45591.6|45551.6|45598.8|45558.8|45591.6|45551.6|6
1646702460000|2022-03-08 01:21:00|45595.6|45555.6|45608.8|45568.8|45608.8|45568.8|45591.6|45551.6|1
1646702470000|2022-03-08 01:21:10|45611.6|45571.6|45602.5|45562.5|45611.6|45571.6|45602.5|45562.5|0
1646702480000|2022-03-08 01:21:20|45605.6|45565.6|45606.6|45566.6|45611.6|45571.6|45605.6|45565.6|0
1646702490000|2022-03-08 01:21:30|45601.6|45561.6|45611.6|45571.6|45611.6|45571.6|45601.6|45561.6|1
1646702510000|2022-03-08 01:21:50|45615.6|45575.6|45611.6|45571.6|45620.6|45580.6|45611.6|45571.6|1
1646702520000|2022-03-08 01:22:00|45606.6|45566.6|45600.6|45560.6|45606.6|45566.6|45596.6|45556.6|0
1646702530000|2022-03-08 01:22:10|45596.6|45556.6|45600.6|45560.6|45600.6|45560.6|45596.6|45556.6|0
1646702540000|2022-03-08 01:22:20|45591.6|45551.6|45591.6|45551.6|45591.6|45551.6|45591.6|45551.6|0
1646702550000|2022-03-08 01:22:30|45595.6|45555.6|45608.8|45568.8|45608.8|45568.8|45582.5|45542.5|23
1646702560000|2022-03-08 01:22:40|45611.5|45571.5|45601.5|45561.5|45611.5|45571.5|45601.5|45561.5|0
1646702570000|2022-03-08 01:22:50|45605.6|45565.6|45605.6|45565.6|45605.6|45565.6|45605.6|45565.6|0
1646702580000|2022-03-08 01:23:00|45601.5|45561.5|45605.6|45565.6|45605.6|45565.6|45601.5|45561.5|0
1646702590000|2022-03-08 01:23:10|45609.7|45569.7|45601.5|45561.5|45610.6|45570.6|45601.5|45561.5|2
1646702600000|2022-03-08 01:23:20|45597.5|45557.5|45591.5|45551.5|45597.5|45557.5|45591.5|45551.5|0
1646702610000|2022-03-08 01:23:30|45581.5|45541.5|45581.5|45541.5|45581.5|45541.5|45581.5|45541.5|0
1646702620000|2022-03-08 01:23:40|45586.5|45546.5|45586.5|45546.5|45586.5|45546.5|45586.5|45546.5|0
1646702630000|2022-03-08 01:23:50|45590.6|45550.6|45581.5|45541.5|45590.6|45550.6|45581.5|45541.5|20
1646702640000|2022-03-08 01:24:00|45576.5|45536.5|45572.5|45532.5|45577.5|45537.5|45572.5|45532.5|9
1646702650000|2022-03-08 01:24:10|45570.6|45530.6|45563.4|45523.4|45572.5|45532.5|45563.4|45523.4|11
1646702670000|2022-03-08 01:24:30|45559.3|45519.3|45563.4|45523.4|45563.4|45523.4|45559.3|45519.3|4
1646702680000|2022-03-08 01:24:40|45559.3|45519.3|45559.3|45519.3|45563.4|45523.4|45554.3|45514.3|9
1646702690000|2022-03-08 01:24:50|45560.2|45520.2|45568.4|45528.4|45572.4|45532.4|45560.2|45520.2|4
1646702700000|2022-03-08 01:25:00|45564.3|45524.3|45554.3|45514.3|45564.3|45524.3|45554.3|45514.3|6
1646702710000|2022-03-08 01:25:10|45564.3|45524.3|45563.4|45523.4|45572.4|45532.4|45563.4|45523.4|1
1646702720000|2022-03-08 01:25:20|45550.2|45510.2|45564.3|45524.3|45564.3|45524.3|45550.2|45510.2|12
1646702730000|2022-03-08 01:25:30|45563.4|45523.4|45563.4|45523.4|45563.4|45523.4|45563.4|45523.4|0
1646702740000|2022-03-08 01:25:40|45559.3|45519.3|45555.2|45515.2|45559.3|45519.3|45554.3|45514.3|0
1646702750000|2022-03-08 01:25:50|45554.3|45514.3|45541.1|45501.1|45554.3|45514.3|45541.1|45501.1|4
1646702760000|2022-03-08 01:26:00|45546.1|45506.1|45542|45502|45546.1|45506.1|45538|45498|9
1646702770000|2022-03-08 01:26:10|45546.1|45506.1|45544.3|45504.3|45546.1|45506.1|45523|45483|10
1646702780000|2022-03-08 01:26:20|45540.2|45500.2|45531.1|45491.1|45540.2|45500.2|45531.1|45491.1|2
1646702790000|2022-03-08 01:26:30|45527|45487|45511.1|45471.1|45527|45487|45511.1|45471.1|6
1646702800000|2022-03-08 01:26:40|||||||||4
1646702810000|2022-03-08 01:26:50|45515.2|45475.2|45515.2|45475.2|45515.2|45475.2|45515.2|45475.2|1
1646702820000|2022-03-08 01:27:00|45523.4|45483.4|45524.3|45484.3|45528.4|45488.4|45523.4|45483.4|2
1646702840000|2022-03-08 01:27:20|45528.3|45488.3|45515.2|45475.2|45528.3|45488.3|45515.2|45475.2|4
1646702850000|2022-03-08 01:27:30|45524.3|45484.3|45544.3|45504.3|45544.3|45504.3|45524.3|45484.3|4
1646702860000|2022-03-08 01:27:40|45548.3|45508.3|45548.3|45508.3|45548.3|45508.3|45548.3|45508.3|0
1646702870000|2022-03-08 01:27:50|45551.1|45511.1|45555.2|45515.2|45555.2|45515.2|45551.1|45511.1|0
1646702880000|2022-03-08 01:28:00|45550.2|45510.2|45541.1|45501.1|45553.3|45513.3|45541.1|45501.1|2
1646702890000|2022-03-08 01:28:10|45545.2|45505.2|45545.2|45505.2|45545.2|45505.2|45545.2|45505.2|0
1646702900000|2022-03-08 01:28:20|45539.3|45499.3|45534.3|45494.3|45539.3|45499.3|45534.3|45494.3|2
1646702930000|2022-03-08 01:28:50|45538.3|45498.3|45535.2|45495.2|45539.3|45499.3|45535.2|45495.2|1
1646702940000|2022-03-08 01:29:00|45533.3|45493.3|45521.1|45481.1|45533.3|45493.3|45521.1|45481.1|1
1646702960000|2022-03-08 01:29:20|45525.2|45485.2|45525.2|45485.2|45525.2|45485.2|45525.2|45485.2|0
1646702970000|2022-03-08 01:29:30|45521.1|45481.1|45517|45477|45521.1|45481.1|45516.1|45476.1|0
1646702980000|2022-03-08 01:29:40|45526.1|45486.1|45521.1|45481.1|45526.1|45486.1|45521.1|45481.1|6
1646702990000|2022-03-08 01:29:50|45525.2|45485.2|45535.2|45495.2|45535.2|45495.2|45525.2|45485.2|1
1646703000000|2022-03-08 01:30:00|45531.1|45491.1|45539.2|45499.2|45539.2|45499.2|45531.1|45491.1|3
1646703010000|2022-03-08 01:30:10|45535.2|45495.2|45535.2|45495.2|45535.2|45495.2|45535.2|45495.2|0
1646703020000|2022-03-08 01:30:20|45539.2|45499.2|45543.3|45503.3|45543.3|45503.3|45539.2|45499.2|1
1646703040000|2022-03-08 01:30:40|45544.2|45504.2|45544.2|45504.2|45552.4|45512.4|45540.2|45500.2|4
1646703060000|2022-03-08 01:31:00|45548.3|45508.3|45548.3|45508.3|45548.3|45508.3|45548.3|45508.3|0
1646703070000|2022-03-08 01:31:10|45544.2|45504.2|45544.2|45504.2|45544.2|45504.2|45544.2|45504.2|0
1646703080000|2022-03-08 01:31:20|45540.2|45500.2|45544.2|45504.2|45544.2|45504.2|45540.2|45500.2|1
1646703110000|2022-03-08 01:31:50|45545.2|45505.2|45555.2|45515.2|45555.2|45515.2|45545.2|45505.2|0
1646703120000|2022-03-08 01:32:00|45551.1|45511.1|45535.2|45495.2|45551.1|45511.1|45535.2|45495.2|0
1646703130000|2022-03-08 01:32:10|45535.1|45495.1|45544.2|45504.2|45544.2|45504.2|45535.1|45495.1|10
1646703160000|2022-03-08 01:32:40|45546.1|45506.1|45554.2|45514.2|45554.2|45514.2|45544.2|45504.2|2
1646703170000|2022-03-08 01:32:50|45553.3|45513.3|45553.3|45513.3|45553.3|45513.3|45553.3|45513.3|0
1646703180000|2022-03-08 01:33:00|45554.2|45514.2|45544.2|45504.2|45554.2|45514.2|45544.2|45504.2|1
1646703200000|2022-03-08 01:33:20|45545.1|45505.1|45545.1|45505.1|45545.1|45505.1|45545.1|45505.1|0
1646703210000|2022-03-08 01:33:30|45553.3|45513.3|45559.2|45519.2|45559.2|45519.2|45553.3|45513.3|1
1646703220000|2022-03-08 01:33:40|45563.3|45523.3|45563.3|45523.3|45564.2|45524.2|45563.3|45523.3|0
1646703230000|2022-03-08 01:33:50|45564.2|45524.2|45563.3|45523.3|45564.2|45524.2|45563.3|45523.3|0
1646703240000|2022-03-08 01:34:00|45559.2|45519.2|45555.1|45515.1|45559.2|45519.2|45555.1|45515.1|2
1646703250000|2022-03-08 01:34:10|45559.2|45519.2|45563.3|45523.3|45563.3|45523.3|45559.2|45519.2|1
1646703260000|2022-03-08 01:34:20|45564.2|45524.2|45575.1|45535.1|45575.1|45535.1|45564.2|45524.2|0
1646703270000|2022-03-08 01:34:30|45574.2|45534.2|45570.1|45530.1|45574.2|45534.2|45561.1|45521.1|1
1646703280000|2022-03-08 01:34:40|45569.2|45529.2|45573.3|45533.3|45573.3|45533.3|45569.2|45529.2|4
1646703290000|2022-03-08 01:34:50|45575.1|45535.1|45573.3|45533.3|45575.1|45535.1|45569.2|45529.2|3
1646703300000|2022-03-08 01:35:00|45574.2|45534.2|45589.2|45549.2|45597.4|45557.4|45574.2|45534.2|3
1646703310000|2022-03-08 01:35:10|45585.1|45545.1|45589.2|45549.2|45593.3|45553.3|45584.2|45544.2|1
1646703320000|2022-03-08 01:35:20|45593.3|45553.3|45589.2|45549.2|45593.3|45553.3|45589.2|45549.2|0
1646703330000|2022-03-08 01:35:30|45593.3|45553.3|45593.3|45553.3|45593.3|45553.3|45585.1|45545.1|0
1646703350000|2022-03-08 01:35:50|45595.1|45555.1|45617.3|45577.3|45621.4|45581.4|45595.1|45555.1|2
1646703360000|2022-03-08 01:36:00|45621.4|45581.4|45614.2|45574.2|45622.3|45582.3|45613.3|45573.3|1
1646703370000|2022-03-08 01:36:10|45609.2|45569.2|45613.3|45573.3|45613.3|45573.3|45609.2|45569.2|0
1646703380000|2022-03-08 01:36:20|45614.2|45574.2|45632.3|45592.3|45632.3|45592.3|45614.2|45574.2|0
1646703390000|2022-03-08 01:36:30|45628.3|45588.3|45623.3|45583.3|45628.3|45588.3|45623.3|45583.3|0
1646703400000|2022-03-08 01:36:40|45632.3|45592.3|45636.4|45596.4|45636.4|45596.4|45632.3|45592.3|0
1646703410000|2022-03-08 01:36:50|45637.3|45597.3|45651.4|45611.4|45651.4|45611.4|45637.3|45597.3|4
1646703420000|2022-03-08 01:37:00|45641.4|45601.4|45641.4|45601.4|45641.4|45601.4|45641.4|45601.4|1
1646703430000|2022-03-08 01:37:10|45632.3|45592.3|45632.3|45592.3|45632.3|45592.3|45632.3|45592.3|3
1646703450000|2022-03-08 01:37:30|45631.4|45591.4|45640.5|45600.5|45640.5|45600.5|45631.4|45591.4|3
1646703470000|2022-03-08 01:37:50|45646.4|45606.4|45650.5|45610.5|45650.5|45610.5|45646.4|45606.4|0
1646703480000|2022-03-08 01:38:00|45654.6|45614.6|45642.3|45602.3|45654.6|45614.6|45642.3|45602.3|0
1646703490000|2022-03-08 01:38:10|45650.5|45610.5|45650.5|45610.5|45650.5|45610.5|45650.5|45610.5|0
1646703510000|2022-03-08 01:38:30|45659.6|45619.6|45659.6|45619.6|45659.6|45619.6|45659.6|45619.6|2
1646703520000|2022-03-08 01:38:40|45660.5|45620.5|45661.4|45621.4|45665.5|45625.5|45660.5|45620.5|3
1646703530000|2022-03-08 01:38:50|45665.5|45625.5|45643.2|45603.2|45665.5|45625.5|45643.2|45603.2|2
1646703540000|2022-03-08 01:39:00|45648.2|45608.2|45647.3|45607.3|45648.2|45608.2|45643.2|45603.2|1
1646703550000|2022-03-08 01:39:10|45643.2|45603.2|45643.2|45603.2|45643.2|45603.2|45643.2|45603.2|0
1646703570000|2022-03-08 01:39:30|45648.2|45608.2|45643.2|45603.2|45648.2|45608.2|45643.2|45603.2|2
1646703580000|2022-03-08 01:39:40|45640.5|45600.5|45640.5|45600.5|45640.5|45600.5|45640.5|45600.5|1
1646703650000|2022-03-08 01:40:50|45644.5|45604.5|45644.5|45604.5|45644.5|45604.5|45644.5|45604.5|0
1646703660000|2022-03-08 01:41:00|45660.5|45620.5|45646.4|45606.4|45660.5|45620.5|45646.4|45606.4|3
1646703670000|2022-03-08 01:41:10|45645.5|45605.5|45645.5|45605.5|45645.5|45605.5|45641.4|45601.4|0
1646703680000|2022-03-08 01:41:20|45649.5|45609.5|45641.4|45601.4|45649.5|45609.5|45641.4|45601.4|0
1646703690000|2022-03-08 01:41:30|45649.5|45609.5|45655.4|45615.4|45655.4|45615.4|45649.5|45609.5|0
1646703700000|2022-03-08 01:41:40|45651.4|45611.4|45651.4|45611.4|45651.4|45611.4|45651.4|45611.4|0
1646703710000|2022-03-08 01:41:50|45650.4|45610.4|45651.4|45611.4|45655.4|45615.4|45649.5|45609.5|0
1646703720000|2022-03-08 01:42:00|45649.5|45609.5|45649.5|45609.5|45649.5|45609.5|45649.5|45609.5|0
1646703730000|2022-03-08 01:42:10|45655.4|45615.4|45649.5|45609.5|45655.4|45615.4|45649.5|45609.5|0
1646703750000|2022-03-08 01:42:30|45653.6|45613.6|45651.4|45611.4|45653.6|45613.6|45651.4|45611.4|0
1646703760000|2022-03-08 01:42:40|45649.5|45609.5|45640.4|45600.4|45649.5|45609.5|45635.4|45595.4|2
1646703780000|2022-03-08 01:43:00|45636.4|45596.4|45635.4|45595.4|45636.4|45596.4|45635.4|45595.4|0
1646703790000|2022-03-08 01:43:10|45634.5|45594.5|45639.5|45599.5|45639.5|45599.5|45634.5|45594.5|1
1646703800000|2022-03-08 01:43:20|45643.6|45603.6|45652.7|45612.7|45652.7|45612.7|45643.6|45603.6|3
1646703810000|2022-03-08 01:43:30|45657.7|45617.7|45638.6|45598.6|45657.7|45617.7|45638.6|45598.6|3
1646703820000|2022-03-08 01:43:40|45634.5|45594.5|45629.5|45589.5|45634.5|45594.5|45628.6|45588.6|3
1646703830000|2022-03-08 01:43:50|45624.5|45584.5|45629.5|45589.5|45629.5|45589.5|45624.5|45584.5|1
1646703840000|2022-03-08 01:44:00|45633.6|45593.6|45620.4|45580.4|45633.6|45593.6|45620.4|45580.4|0
1646703850000|2022-03-08 01:44:10|45616.3|45576.3|45611.3|45571.3|45616.3|45576.3|45611.3|45571.3|1
1646703860000|2022-03-08 01:44:20|45610.4|45570.4|45611.3|45571.3|45611.3|45571.3|45610.4|45570.4|0
1646703870000|2022-03-08 01:44:30|45602.3|45562.3|45602.3|45562.3|45602.3|45562.3|45602.3|45562.3|0
1646703880000|2022-03-08 01:44:40|45600.4|45560.4|45574.5|45534.5|45601.3|45561.3|45571.3|45531.3|1
1646703890000|2022-03-08 01:44:50|45570.4|45530.4|45570.4|45530.4|45574.5|45534.5|45570.4|45530.4|0
1646703900000|2022-03-08 01:45:00|45574.5|45534.5|45570.4|45530.4|45574.5|45534.5|45570.4|45530.4|1
1646703910000|2022-03-08 01:45:10|45571.3|45531.3|45571.3|45531.3|45571.3|45531.3|45571.3|45531.3|0
1646703920000|2022-03-08 01:45:20|45570.4|45530.4|45570.4|45530.4|45574.5|45534.5|45570.4|45530.4|0
1646703930000|2022-03-08 01:45:30|45574.5|45534.5|45579.5|45539.5|45580.4|45540.4|45574.5|45534.5|2
1646703940000|2022-03-08 01:45:40|45570.4|45530.4|45579.5|45539.5|45579.5|45539.5|45570.4|45530.4|1
1646703950000|2022-03-08 01:45:50|45580.4|45540.4|45579.5|45539.5|45580.4|45540.4|45575.4|45535.4|0
1646703960000|2022-03-08 01:46:00|45571.3|45531.3|45566.3|45526.3|45571.3|45531.3|45561.3|45521.3|2
1646703970000|2022-03-08 01:46:10|45562.3|45522.3|45566.3|45526.3|45566.3|45526.3|45562.3|45522.3|0
1646703980000|2022-03-08 01:46:20|45561.3|45521.3|45562.2|45522.2|45562.2|45522.2|45561.3|45521.3|0
1646703990000|2022-03-08 01:46:30|45566.3|45526.3|45565.4|45525.4|45566.3|45526.3|45565.4|45525.4|0
1646704000000|2022-03-08 01:46:40|45562.2|45522.2|45566.3|45526.3|45566.3|45526.3|45561.3|45521.3|0
1646704010000|2022-03-08 01:46:50|45562.2|45522.2|45562.2|45522.2|45566.3|45526.3|45561.3|45521.3|1
1646704020000|2022-03-08 01:47:00|45566.3|45526.3|45566.3|45526.3|45566.3|45526.3|45566.3|45526.3|2
1646704030000|2022-03-08 01:47:10|45561.3|45521.3|45562.2|45522.2|45566.3|45526.3|45561.3|45521.3|0
1646704050000|2022-03-08 01:47:30|45561.3|45521.3|45542.2|45502.2|45561.3|45521.3|45542.2|45502.2|1
1646704060000|2022-03-08 01:47:40|45543.2|45503.2|45551.3|45511.3|45551.3|45511.3|45543.2|45503.2|2
1646704070000|2022-03-08 01:47:50|45555.4|45515.4|45551.3|45511.3|45555.4|45515.4|45551.3|45511.3|1
1646704080000|2022-03-08 01:48:00|45552.2|45512.2|45552.2|45512.2|45552.2|45512.2|45552.2|45512.2|1
1646704100000|2022-03-08 01:48:20|45556.3|45516.3|45561.3|45521.3|45566.3|45526.3|45556.3|45516.3|1
1646704110000|2022-03-08 01:48:30|45562.2|45522.2|45561.3|45521.3|45562.2|45522.2|45561.3|45521.3|0
1646704130000|2022-03-08 01:48:50|45565.4|45525.4|45573.5|45533.5|45578.5|45538.5|45565.4|45525.4|3
1646704140000|2022-03-08 01:49:00|45568.5|45528.5|45565.4|45525.4|45568.5|45528.5|45565.4|45525.4|2
1646704150000|2022-03-08 01:49:10|45569.5|45529.5|45569.5|45529.5|45569.5|45529.5|45565.4|45525.4|0
1646704160000|2022-03-08 01:49:20|45565.4|45525.4|45569.5|45529.5|45569.5|45529.5|45565.4|45525.4|0
1646704180000|2022-03-08 01:49:40|45573.5|45533.5|45573.5|45533.5|45573.5|45533.5|45573.5|45533.5|0
1646704190000|2022-03-08 01:49:50|45565.4|45525.4|45569.4|45529.4|45569.4|45529.4|45565.4|45525.4|2
1646704200000|2022-03-08 01:50:00|45565.4|45525.4|45565.4|45525.4|45565.4|45525.4|45565.4|45525.4|1
1646704210000|2022-03-08 01:50:10|45561.3|45521.3|45549.4|45509.4|45561.3|45521.3|45549.4|45509.4|0
1646704220000|2022-03-08 01:50:20|45559.4|45519.4|45559.4|45519.4|45559.4|45519.4|45559.4|45519.4|1
1646704230000|2022-03-08 01:50:30|45557.6|45517.6|45550.4|45510.4|45557.6|45517.6|45549.4|45509.4|3
1646704250000|2022-03-08 01:50:50|45549.4|45509.4|45545.4|45505.4|45549.4|45509.4|45545.4|45505.4|0
1646704260000|2022-03-08 01:51:00|45550.4|45510.4|45550.4|45510.4|45550.4|45510.4|45545.4|45505.4|0
1646704270000|2022-03-08 01:51:10|45549.4|45509.4|45559.4|45519.4|45559.4|45519.4|45549.4|45509.4|0
1646704280000|2022-03-08 01:51:20|45555.4|45515.4|45550.4|45510.4|45555.4|45515.4|45549.4|45509.4|0
1646704290000|2022-03-08 01:51:30|45525.4|45485.4|45525.4|45485.4|45526.3|45486.3|45525.4|45485.4|3
1646704300000|2022-03-08 01:51:40|45513.1|45473.1|45516.3|45476.3|45516.3|45476.3|45512.2|45472.2|4
1646704310000|2022-03-08 01:51:50|45517.2|45477.2|45521.3|45481.3|45522.2|45482.2|45517.2|45477.2|2
1646704320000|2022-03-08 01:52:00|45517.2|45477.2|45517.2|45477.2|45517.2|45477.2|45517.2|45477.2|1
1646704330000|2022-03-08 01:52:10|45513.1|45473.1|45512.2|45472.2|45513.1|45473.1|45512.2|45472.2|0
1646704340000|2022-03-08 01:52:20|45508.1|45468.1|45507.2|45467.2|45508.1|45468.1|45507.2|45467.2|0
1646704350000|2022-03-08 01:52:30|45502.2|45462.2|45507.2|45467.2|45507.2|45467.2|45502.2|45462.2|0
1646704360000|2022-03-08 01:52:40|45508.1|45468.1|45517.2|45477.2|45522.2|45482.2|45508.1|45468.1|3
1646704370000|2022-03-08 01:52:50|45518.1|45478.1|45523.1|45483.1|45523.1|45483.1|45518.1|45478.1|0
1646704380000|2022-03-08 01:53:00|45518.1|45478.1|45513.1|45473.1|45518.1|45478.1|45513.1|45473.1|0
1646704390000|2022-03-08 01:53:10|45505|45465|45505|45465|45505|45465|45505|45465|0
1646704400000|2022-03-08 01:53:20|45513.1|45473.1|45527.2|45487.2|45527.2|45487.2|45513.1|45473.1|4
1646704410000|2022-03-08 01:53:30|45523.1|45483.1|45513.1|45473.1|45527.2|45487.2|45513.1|45473.1|5
1646704420000|2022-03-08 01:53:40|45518.1|45478.1|45496.8|45456.8|45518.1|45478.1|45495.9|45455.9|12
1646704430000|2022-03-08 01:53:50|45491.8|45451.8|45450.9|45410.9|45491.8|45451.8|45450.9|45410.9|45
1646704440000|2022-03-08 01:54:00|45450|45410|45455.9|45415.9|45455.9|45415.9|45450|45410|0
1646704450000|2022-03-08 01:54:10|45455|45415|45454.9|45414.9|45455.9|45415.9|45454.9|45414.9|0
1646704460000|2022-03-08 01:54:20|45450.9|45410.9|45451.8|45411.8|45451.8|45411.8|45450.9|45410.9|0
1646704470000|2022-03-08 01:54:30|45450.9|45410.9|45449.9|45409.9|45450.9|45410.9|45445.9|45405.9|0
1646704480000|2022-03-08 01:54:40|45450.9|45410.9|45460.9|45420.9|45460.9|45420.9|45450.9|45410.9|2
1646704490000|2022-03-08 01:54:50|45456.8|45416.8|45454.9|45414.9|45456.8|45416.8|45454.9|45414.9|0
1646704500000|2022-03-08 01:55:00|45455.9|45415.9|45440.9|45400.9|45455.9|45415.9|45440.9|45400.9|7
1646704520000|2022-03-08 01:55:20|45450.9|45410.9|45444.9|45404.9|45454.9|45414.9|45444.9|45404.9|3
1646704530000|2022-03-08 01:55:30|45440.9|45400.9|45435.9|45395.9|45440.9|45400.9|45435.9|45395.9|2
1646704540000|2022-03-08 01:55:40|||||||||1
1646704550000|2022-03-08 01:55:50|45449|45409|45444.9|45404.9|45449|45409|45439.9|45399.9|11
1646704560000|2022-03-08 01:56:00|45436.8|45396.8|45434.9|45394.9|45436.8|45396.8|45434|45394|1
1646704570000|2022-03-08 01:56:10|45434|45394|45434|45394|45434.9|45394.9|45434|45394|0
1646704580000|2022-03-08 01:56:20|45433.1|45393.1|45427.2|45387.2|45441.2|45401.2|45427.2|45387.2|6
1646704590000|2022-03-08 01:56:30|45437.2|45397.2|45429|45389|45437.2|45397.2|45429|45389|3
1646704600000|2022-03-08 01:56:40|45433.1|45393.1|45428.1|45388.1|45433.1|45393.1|45427.2|45387.2|0
1646704610000|2022-03-08 01:56:50|45427.2|45387.2|45428.1|45388.1|45428.1|45388.1|45427.2|45387.2|1
1646704620000|2022-03-08 01:57:00|45433.1|45393.1|45433.1|45393.1|45433.1|45393.1|45427.2|45387.2|10
1646704630000|2022-03-08 01:57:10|45422.2|45382.2|45397.1|45357.1|45423.1|45383.1|45397.1|45357.1|15
1646704650000|2022-03-08 01:57:30|45399|45359|45425.3|45385.3|45430.3|45390.3|45399|45359|10
1646704660000|2022-03-08 01:57:40|45424.4|45384.4|45383.1|45343.1|45424.4|45384.4|45382.1|45342.1|5
1646704670000|2022-03-08 01:57:50|45387.1|45347.1|45387.1|45347.1|45391.2|45351.2|45387.1|45347.1|3
1646704680000|2022-03-08 01:58:00|45391.2|45351.2|45381.2|45341.2|45391.2|45351.2|45381.2|45341.2|1
1646704690000|2022-03-08 01:58:10|45386.2|45346.2|45375.3|45335.3|45386.2|45346.2|45375.3|45335.3|7
1646704700000|2022-03-08 01:58:20|45380.3|45340.3|45374.4|45334.4|45380.3|45340.3|45374.4|45334.4|3
1646704710000|2022-03-08 01:58:30|45373.4|45333.4|45373.4|45333.4|45374.4|45334.4|45373.4|45333.4|3
1646704720000|2022-03-08 01:58:40|45374.4|45334.4|45374.4|45334.4|45374.4|45334.4|45374.4|45334.4|0
1646704730000|2022-03-08 01:58:50|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|45375.3|45335.3|4
1646704740000|2022-03-08 01:59:00|45379.4|45339.4|45379.4|45339.4|45383.4|45343.4|45379.4|45339.4|4
1646704750000|2022-03-08 01:59:10|45383.4|45343.4|45384.4|45344.4|45390.3|45350.3|45379.4|45339.4|1
1646704760000|2022-03-08 01:59:20|45388.4|45348.4|45381.2|45341.2|45390.3|45350.3|45381.2|45341.2|3
1646704780000|2022-03-08 01:59:40|45382.1|45342.1|45382.1|45342.1|45382.1|45342.1|45381.2|45341.2|0
1646704790000|2022-03-08 01:59:50|45381.2|45341.2|45391.2|45351.2|45391.2|45351.2|45381.2|45341.2|1
1646704800000|2022-03-08 02:00:00|45389.4|45349.4|45391.2|45351.2|45391.2|45351.2|45385.3|45345.3|5
1646704810000|2022-03-08 02:00:10|45390.3|45350.3|45399.3|45359.3|45399.3|45359.3|45390.3|45350.3|1
1646704820000|2022-03-08 02:00:20|45404.3|45364.3|45419.3|45379.3|45419.3|45379.3|45404.3|45364.3|1
1646704830000|2022-03-08 02:00:30|45427.5|45387.5|45418.4|45378.4|45427.5|45387.5|45417.5|45377.5|4
1646704840000|2022-03-08 02:00:40|45427.5|45387.5|45431.6|45391.6|45431.6|45391.6|45427.5|45387.5|0
1646704850000|2022-03-08 02:00:50|45427.5|45387.5|45440.6|45400.6|45440.6|45400.6|45427.5|45387.5|1
1646704860000|2022-03-08 02:01:00|45436.6|45396.6|45427.5|45387.5|45440.6|45400.6|45427.5|45387.5|1
1646704870000|2022-03-08 02:01:10|45423.4|45383.4|45427.5|45387.5|45427.5|45387.5|45417.5|45377.5|0
1646704880000|2022-03-08 02:01:20|45436.6|45396.6|45427.5|45387.5|45436.6|45396.6|45427.5|45387.5|0
1646704890000|2022-03-08 02:01:30|45435.6|45395.6|45458.4|45418.4|45460.6|45420.6|45435.6|45395.6|2
1646704900000|2022-03-08 02:01:40|45469.3|45429.3|45468.4|45428.4|45472.5|45432.5|45468.4|45428.4|5
1646704910000|2022-03-08 02:01:50|45473.4|45433.4|45468.4|45428.4|45473.4|45433.4|45459.3|45419.3|3
1646704920000|2022-03-08 02:02:00|45464.3|45424.3|45464.3|45424.3|45468.4|45428.4|45463.4|45423.4|2
1646704930000|2022-03-08 02:02:10|45468.4|45428.4|45473.4|45433.4|45473.4|45433.4|45468.4|45428.4|1
1646704940000|2022-03-08 02:02:20|45476.2|45436.2|45471.2|45431.2|45476.2|45436.2|45471.2|45431.2|0
1646704950000|2022-03-08 02:02:30|45461.2|45421.2|45471.2|45431.2|45471.2|45431.2|45461.2|45421.2|0
1646704970000|2022-03-08 02:02:50|45476.2|45436.2|45480.2|45440.2|45480.2|45440.2|45476.2|45436.2|0
1646704980000|2022-03-08 02:03:00|45476.2|45436.2|45495.2|45455.2|45495.2|45455.2|45471.2|45431.2|4
1646704990000|2022-03-08 02:03:10|45486.2|45446.2|45487.1|45447.1|45487.1|45447.1|45481.2|45441.2|1
1646705000000|2022-03-08 02:03:20|45483|45443|45482.1|45442.1|45483|45443|45477.1|45437.1|0
1646705010000|2022-03-08 02:03:30|45483|45443|45491.2|45451.2|45491.2|45451.2|45483|45443|0
1646705030000|2022-03-08 02:03:50|45481.2|45441.2|45482.1|45442.1|45482.1|45442.1|45462.1|45422.1|4
1646705040000|2022-03-08 02:04:00|45481.2|45441.2|45476.2|45436.2|45491.2|45451.2|45476.2|45436.2|1
1646705050000|2022-03-08 02:04:10|45481.2|45441.2|45472.1|45432.1|45482.1|45442.1|45472.1|45432.1|0
1646705060000|2022-03-08 02:04:20|45471.2|45431.2|45471.2|45431.2|45471.2|45431.2|45471.2|45431.2|3
1646705070000|2022-03-08 02:04:30|45462.1|45422.1|45480.2|45440.2|45480.2|45440.2|45462.1|45422.1|3
1646705080000|2022-03-08 02:04:40|45471.2|45431.2|45471.2|45431.2|45479.3|45439.3|45461.2|45421.2|2
1646705100000|2022-03-08 02:05:00|45480.2|45440.2|45487.1|45447.1|45500.2|45460.2|45480.2|45440.2|6
1646705110000|2022-03-08 02:05:10|45486.2|45446.2|45486.2|45446.2|45486.2|45446.2|45486.2|45446.2|0
1646705120000|2022-03-08 02:05:20|45481.2|45441.2|45495.2|45455.2|45495.2|45455.2|45481.2|45441.2|0
1646705130000|2022-03-08 02:05:30|45487.1|45447.1|45481.1|45441.1|45487.1|45447.1|45481.1|45441.1|2
1646705140000|2022-03-08 02:05:40|45489.3|45449.3|45500.2|45460.2|45500.2|45460.2|45489.3|45449.3|0
1646705150000|2022-03-08 02:05:50|45501.1|45461.1|45509.3|45469.3|45509.3|45469.3|45501.1|45461.1|0
1646705160000|2022-03-08 02:06:00|45511.1|45471.1|45520.2|45480.2|45520.2|45480.2|45511.1|45471.1|0
1646705170000|2022-03-08 02:06:10|45524.3|45484.3|45524.3|45484.3|45524.3|45484.3|45524.3|45484.3|0
1646705180000|2022-03-08 02:06:20|45529.3|45489.3|45529.3|45489.3|45529.3|45489.3|45529.3|45489.3|0
1646705190000|2022-03-08 02:06:30|45534.3|45494.3|45530.2|45490.2|45534.3|45494.3|45530.2|45490.2|0
1646705200000|2022-03-08 02:06:40|45528.4|45488.4|45524.3|45484.3|45528.4|45488.4|45524.3|45484.3|0
1646705210000|2022-03-08 02:06:50|45529.3|45489.3|45524.3|45484.3|45529.3|45489.3|45524.3|45484.3|1
1646705220000|2022-03-08 02:07:00|45529.3|45489.3|45529.3|45489.3|45529.3|45489.3|45529.3|45489.3|0
1646705240000|2022-03-08 02:07:20|45528.4|45488.4|45520.2|45480.2|45528.4|45488.4|45520.2|45480.2|0
1646705250000|2022-03-08 02:07:30|45524.3|45484.3|45529.3|45489.3|45529.3|45489.3|45524.3|45484.3|0
1646705260000|2022-03-08 02:07:40|45528.4|45488.4|45528.4|45488.4|45528.4|45488.4|45528.4|45488.4|0
1646705270000|2022-03-08 02:07:50|45525.2|45485.2|45529.3|45489.3|45529.3|45489.3|45520.2|45480.2|0
1646705280000|2022-03-08 02:08:00|45534.3|45494.3|45529.3|45489.3|45534.3|45494.3|45529.3|45489.3|0
1646705290000|2022-03-08 02:08:10|45534.3|45494.3|45569.3|45529.3|45569.3|45529.3|45534.3|45494.3|3
1646705300000|2022-03-08 02:08:20|45577.4|45537.4|45577.4|45537.4|45577.4|45537.4|45577.4|45537.4|0
1646705310000|2022-03-08 02:08:30|45579.3|45539.3|45597.4|45557.4|45597.4|45557.4|45579.3|45539.3|0
1646705320000|2022-03-08 02:08:40|45599.3|45559.3|45596.1|45556.1|45599.3|45559.3|45595.2|45555.2|2
1646705330000|2022-03-08 02:08:50|||||||||1
1646705340000|2022-03-08 02:09:00|45592|45552|45585.2|45545.2|45600.2|45560.2|45585.2|45545.2|8
1646705350000|2022-03-08 02:09:10|45581.1|45541.1|45575.2|45535.2|45581.1|45541.1|45575.2|45535.2|0
1646705360000|2022-03-08 02:09:20|45570.2|45530.2|45589.3|45549.3|45589.3|45549.3|45570.2|45530.2|3
1646705380000|2022-03-08 02:09:40|45591.1|45551.1|45600.2|45560.2|45600.2|45560.2|45591.1|45551.1|2
1646705390000|2022-03-08 02:09:50|45599.3|45559.3|45599.3|45559.3|45599.3|45559.3|45599.3|45559.3|0
1646705400000|2022-03-08 02:10:00|45604.3|45564.3|45599.3|45559.3|45604.3|45564.3|45595.2|45555.2|0
1646705430000|2022-03-08 02:10:30|45598.3|45558.3|45598.3|45558.3|45598.3|45558.3|45598.3|45558.3|2
1646705440000|2022-03-08 02:10:40|45595.2|45555.2|45599.2|45559.2|45599.3|45559.3|45594.3|45554.3|2
1646705450000|2022-03-08 02:10:50|45595.2|45555.2|45610.2|45570.2|45610.2|45570.2|45595.2|45555.2|1
1646705460000|2022-03-08 02:11:00|45609.2|45569.2|45609.2|45569.2|45619.2|45579.2|45609.2|45569.2|1
1646705470000|2022-03-08 02:11:10|45615.2|45575.2|45615.2|45575.2|45615.2|45575.2|45615.2|45575.2|0
1646705480000|2022-03-08 02:11:20|45611.1|45571.1|45609.2|45569.2|45611.1|45571.1|45609.2|45569.2|0
1646705490000|2022-03-08 02:11:30|45610.2|45570.2|45635.2|45595.2|45635.2|45595.2|45610.2|45570.2|2
1646705500000|2022-03-08 02:11:40|45631.5|45591.5|45601.1|45561.1|45631.5|45591.5|45601.1|45561.1|11
1646705510000|2022-03-08 02:11:50|45597|45557|45580.2|45540.2|45597|45557|45580.2|45540.2|1
1646705520000|2022-03-08 02:12:00|||||||||1
1646705560000|2022-03-08 02:12:40|45600.2|45560.2|45604.2|45564.2|45604.2|45564.2|45596.1|45556.1|4
1646705570000|2022-03-08 02:12:50|45614.2|45574.2|45629.2|45589.2|45629.2|45589.2|45614.2|45574.2|0
1646705580000|2022-03-08 02:13:00|45639.2|45599.2|45648.3|45608.3|45648.3|45608.3|45639.2|45599.2|0
1646705590000|2022-03-08 02:13:10|45645.2|45605.2|45625.2|45585.2|45645.2|45605.2|45625.2|45585.2|1
1646705600000|2022-03-08 02:13:20|45628.3|45588.3|45629.2|45589.2|45635.2|45595.2|45620.2|45580.2|2
1646705610000|2022-03-08 02:13:30|45633.3|45593.3|45639.2|45599.2|45639.2|45599.2|45633.3|45593.3|0
1646705620000|2022-03-08 02:13:40|45638.3|45598.3|45633.3|45593.3|45642.4|45602.4|45629.2|45589.2|3
1646705630000|2022-03-08 02:13:50|45625.1|45585.1|45633.3|45593.3|45633.3|45593.3|45625.1|45585.1|1
1646705640000|2022-03-08 02:14:00|45629.2|45589.2|45633.3|45593.3|45633.3|45593.3|45619.2|45579.2|0
1646705650000|2022-03-08 02:14:10|45629.2|45589.2|45628.3|45588.3|45629.2|45589.2|45628.3|45588.3|0
1646705660000|2022-03-08 02:14:20|45629.2|45589.2|45629.2|45589.2|45633.3|45593.3|45629.2|45589.2|0
1646705670000|2022-03-08 02:14:30|45633.3|45593.3|45629.2|45589.2|45633.3|45593.3|45628.3|45588.3|0
1646705680000|2022-03-08 02:14:40|45632.4|45592.4|45632.4|45592.4|45632.4|45592.4|45628.3|45588.3|0
1646705690000|2022-03-08 02:14:50|45637.4|45597.4|45661.4|45621.4|45661.4|45621.4|45637.4|45597.4|2
1646705700000|2022-03-08 02:15:00|45663.3|45623.3|45678.3|45638.3|45682.4|45642.4|45653.3|45613.3|3
1646705720000|2022-03-08 02:15:20|45659.2|45619.2|45659.2|45619.2|45659.2|45619.2|45659.2|45619.2|1
1646705740000|2022-03-08 02:15:40|45661.1|45621.1|45664.2|45624.2|45664.2|45624.2|45661.1|45621.1|0
1646705760000|2022-03-08 02:16:00|45673.3|45633.3|45673.3|45633.3|45673.3|45633.3|45673.3|45633.3|0
1646705790000|2022-03-08 02:16:30|45669.2|45629.2|45667.3|45627.3|45669.2|45629.2|45667.3|45627.3|0
1646705800000|2022-03-08 02:16:40|45671.4|45631.4|45671.4|45631.4|45671.4|45631.4|45671.4|45631.4|0
1646705820000|2022-03-08 02:17:00|45667.3|45627.3|45667.3|45627.3|45667.3|45627.3|45667.3|45627.3|0
1646705840000|2022-03-08 02:17:20|45661.4|45621.4|45657.3|45617.3|45661.4|45621.4|45657.3|45617.3|0
1646705850000|2022-03-08 02:17:30|45652.3|45612.3|45647.3|45607.3|45652.3|45612.3|45647.3|45607.3|1
1646705860000|2022-03-08 02:17:40|45643.3|45603.3|45639.2|45599.2|45643.3|45603.3|45639.2|45599.2|1
1646705870000|2022-03-08 02:17:50|45637.3|45597.3|45637.3|45597.3|45637.3|45597.3|45637.3|45597.3|0
1646705890000|2022-03-08 02:18:10|45667.3|45627.3|45667.3|45627.3|45667.3|45627.3|45667.3|45627.3|3
1646705990000|2022-03-08 02:19:50|45666.4|45626.4|45662.3|45622.3|45666.4|45626.4|45662.3|45622.3|1
1646706000000|2022-03-08 02:20:00|45665.5|45625.5|45665.5|45625.5|45666.4|45626.4|45665.5|45625.5|3
1646706010000|2022-03-08 02:20:10|45666.4|45626.4|45666.4|45626.4|45666.4|45626.4|45665.5|45625.5|0
1646706020000|2022-03-08 02:20:20|45667.3|45627.3|45676.4|45636.4|45676.4|45636.4|45667.3|45627.3|0
1646706030000|2022-03-08 02:20:30|45687.3|45647.3|45683.2|45643.2|45687.3|45647.3|45683.2|45643.2|0
1646706040000|2022-03-08 02:20:40|45691.4|45651.4|45691.4|45651.4|45691.4|45651.4|45691.4|45651.4|1
1646706050000|2022-03-08 02:20:50|45695.5|45655.5|45707.3|45667.3|45707.3|45667.3|45695.5|45655.5|1
1646706060000|2022-03-08 02:21:00|45703.2|45663.2|45687.3|45647.3|45703.2|45663.2|45687.3|45647.3|3
1646706070000|2022-03-08 02:21:10|45683.2|45643.2|45683.2|45643.2|45683.2|45643.2|45683.2|45643.2|1
1646706080000|2022-03-08 02:21:20|45691.4|45651.4|45683.2|45643.2|45691.4|45651.4|45678.2|45638.2|0
1646706100000|2022-03-08 02:21:40|45682.3|45642.3|45678.2|45638.2|45683.2|45643.2|45678.2|45638.2|0
1646706110000|2022-03-08 02:21:50|45682.3|45642.3|45692.3|45652.3|45692.3|45652.3|45682.3|45642.3|0
1646706120000|2022-03-08 02:22:00|45688.2|45648.2|45688.2|45648.2|45692.3|45652.3|45688.2|45648.2|0
1646706130000|2022-03-08 02:22:10|45692.3|45652.3|45679.1|45639.1|45700.4|45660.4|45678.2|45638.2|2
1646706140000|2022-03-08 02:22:20|45683.2|45643.2|45683.2|45643.2|45683.2|45643.2|45683.2|45643.2|0
1646706160000|2022-03-08 02:22:40|45677.3|45637.3|45687.3|45647.3|45687.3|45647.3|45677.3|45637.3|0
1646706170000|2022-03-08 02:22:50|45701.4|45661.4|45707.3|45667.3|45707.3|45667.3|45701.4|45661.4|2
1646706180000|2022-03-08 02:23:00|45703.2|45663.2|45703.2|45663.2|45707.3|45667.3|45703.2|45663.2|0
1646706200000|2022-03-08 02:23:20|45699.1|45659.1|45693.2|45653.2|45699.1|45659.1|45688.2|45648.2|1
1646706210000|2022-03-08 02:23:30|45735.4|45695.4|45735.4|45695.4|45735.4|45695.4|45735.4|45695.4|9
1646706230000|2022-03-08 02:23:50|45739.5|45699.5|45726.3|45686.3|45739.5|45699.5|45726.3|45686.3|1
1646706240000|2022-03-08 02:24:00|45731.3|45691.3|45719.5|45679.5|45731.3|45691.3|45719.5|45679.5|0
1646706250000|2022-03-08 02:24:10|45709.5|45669.5|45709.5|45669.5|45709.5|45669.5|45709.5|45669.5|0
1646706270000|2022-03-08 02:24:30|45705.4|45665.4|45705.4|45665.4|45705.4|45665.4|45705.4|45665.4|0
1646706280000|2022-03-08 02:24:40|||||||||1
1646706290000|2022-03-08 02:24:50|45704.5|45664.5|45695.4|45655.4|45704.5|45664.5|45687.3|45647.3|1
1646706300000|2022-03-08 02:25:00|45709.5|45669.5|45705.4|45665.4|45710.4|45670.4|45705.4|45665.4|1
1646706310000|2022-03-08 02:25:10|45711.3|45671.3|45725.4|45685.4|45725.4|45685.4|45711.3|45671.3|1
1646706320000|2022-03-08 02:25:20|45762.6|45722.6|45762.6|45722.6|45762.6|45722.6|45762.6|45722.6|5
1646706330000|2022-03-08 02:25:30|45758.6|45718.6|45763.6|45723.6|45763.6|45723.6|45753.6|45713.6|0
1646706340000|2022-03-08 02:25:40|45762.6|45722.6|45763.6|45723.6|45763.6|45723.6|45762.6|45722.6|0
1646706350000|2022-03-08 02:25:50|45768.6|45728.6|45763.6|45723.6|45768.6|45728.6|45759.5|45719.5|1
1646706360000|2022-03-08 02:26:00|45764.5|45724.5|45764.5|45724.5|45764.5|45724.5|45764.5|45724.5|0
1646706370000|2022-03-08 02:26:10|45769.5|45729.5|45765.4|45725.4|45769.5|45729.5|45765.4|45725.4|0
1646706380000|2022-03-08 02:26:20|45769.5|45729.5|45755.4|45715.4|45769.5|45729.5|45755.4|45715.4|3
1646706390000|2022-03-08 02:26:30|45759.5|45719.5|45759.5|45719.5|45759.5|45719.5|45759.5|45719.5|0
1646706410000|2022-03-08 02:26:50|45755.4|45715.4|45755.4|45715.4|45755.4|45715.4|45755.4|45715.4|0
1646706430000|2022-03-08 02:27:10|45780|45740|45779.1|45739.1|45780|45740|45779.1|45739.1|3
1646706440000|2022-03-08 02:27:20|45783.2|45743.2|45759.1|45719.1|45783.2|45743.2|45759.1|45719.1|2
1646706450000|2022-03-08 02:27:30|45755|45715|45725.9|45685.9|45755|45715|45725.9|45685.9|2
1646706460000|2022-03-08 02:27:40|45725|45685|45738.2|45698.2|45738.2|45698.2|45725|45685|2
1646706470000|2022-03-08 02:27:50|45710.9|45670.9|45710.9|45670.9|45710.9|45670.9|45710.9|45670.9|4
1646706480000|2022-03-08 02:28:00|45710|45670|45727.2|45687.2|45727.2|45687.2|45708.2|45668.2|6
1646706490000|2022-03-08 02:28:10|45723.2|45683.2|45723.2|45683.2|45727.2|45687.2|45723.2|45683.2|0
1646706500000|2022-03-08 02:28:20|45719.1|45679.1|45727.2|45687.2|45727.2|45687.2|45718.2|45678.2|0
1646706510000|2022-03-08 02:28:30|45738.2|45698.2|45738.2|45698.2|45738.2|45698.2|45738.2|45698.2|0
1646706520000|2022-03-08 02:28:40|45769.1|45729.1|45790|45750|45790|45750|45769.1|45729.1|4
1646706530000|2022-03-08 02:28:50|45785|45745|45778.2|45738.2|45785|45745|45778.2|45738.2|3
1646706540000|2022-03-08 02:29:00|45783.2|45743.2|45783.2|45743.2|45783.2|45743.2|45783.2|45743.2|0
1646706550000|2022-03-08 02:29:10|45784.1|45744.1|45779.1|45739.1|45784.1|45744.1|45775|45735|2
1646706560000|2022-03-08 02:29:20|45774.1|45734.1|45765.9|45725.9|45774.1|45734.1|45765.9|45725.9|1
1646706570000|2022-03-08 02:29:30|45766.9|45726.9|45746.8|45706.8|45766.9|45726.9|45739.6|45699.6|1
1646706580000|2022-03-08 02:29:40|45750.9|45710.9|45747.8|45707.8|45751.8|45711.8|45747.8|45707.8|0
1646706590000|2022-03-08 02:29:50|45746.8|45706.8|45746.8|45706.8|45751.8|45711.8|45742.8|45702.8|0
1646706600000|2022-03-08 02:30:00|45732.8|45692.8|45750.9|45710.9|45751.8|45711.8|45732.8|45692.8|4
1646706610000|2022-03-08 02:30:10|45760.9|45720.9|45750.9|45710.9|45760.9|45720.9|45732.8|45692.8|2
1646706620000|2022-03-08 02:30:20|45746.8|45706.8|45746.8|45706.8|45746.8|45706.8|45746.8|45706.8|0
1646706630000|2022-03-08 02:30:30|45750.9|45710.9|45755.9|45715.9|45755.9|45715.9|45750.9|45710.9|0
1646706640000|2022-03-08 02:30:40|45756.8|45716.8|45765|45725|45765|45725|45756.8|45716.8|0
1646706650000|2022-03-08 02:30:50|45765.9|45725.9|45790|45750|45790|45750|45765.9|45725.9|5
1646706660000|2022-03-08 02:31:00|45795|45755|45780|45740|45795|45755|45780|45740|2
1646706670000|2022-03-08 02:31:10|45779.1|45739.1|45784.1|45744.1|45788.1|45748.1|45779.1|45739.1|1
1646706680000|2022-03-08 02:31:20|45793.1|45753.1|45793.1|45753.1|45794.1|45754.1|45789.1|45749.1|2
1646706690000|2022-03-08 02:31:30|45794.1|45754.1|45789.1|45749.1|45804.1|45764.1|45789.1|45749.1|1
1646706720000|2022-03-08 02:32:00|45789|45749|45780|45740|45789|45749|45780|45740|0
1646706750000|2022-03-08 02:32:30|45779|45739|45837.2|45797.2|45837.2|45797.2|45779|45739|6
1646706760000|2022-03-08 02:32:40|45841.3|45801.3|45854|45814|45858.1|45818.1|45841.3|45801.3|1
1646706770000|2022-03-08 02:32:50|45859|45819|45877.2|45837.2|45877.2|45837.2|45859|45819|1
1646706780000|2022-03-08 02:33:00|45886.3|45846.3|45912.2|45872.2|45917.2|45877.2|45886.3|45846.3|7
1646706790000|2022-03-08 02:33:10|45916.3|45876.3|45908.1|45868.1|45921.3|45881.3|45904|45864|4
1646706800000|2022-03-08 02:33:20|45912.2|45872.2|45933.5|45893.5|45937.6|45897.6|45912.2|45872.2|34
1646706810000|2022-03-08 02:33:30|45917.2|45877.2|45906.3|45866.3|45917.2|45877.2|45906.3|45866.3|5
1646706820000|2022-03-08 02:33:40|45902.2|45862.2|45901.3|45861.3|45910.3|45870.3|45901.3|45861.3|1
1646706830000|2022-03-08 02:33:50|45884.4|45844.4|45882.2|45842.2|45885.3|45845.3|45865.3|45825.3|2
1646706840000|2022-03-08 02:34:00|45886.3|45846.3|45877.2|45837.2|45891.3|45851.3|45877.2|45837.2|1
1646706850000|2022-03-08 02:34:10|45882.2|45842.2|45862.2|45822.2|45886.3|45846.3|45862.2|45822.2|0
1646706860000|2022-03-08 02:34:20|45863.1|45823.1|45907.2|45867.2|45907.2|45867.2|45863.1|45823.1|5
1646706870000|2022-03-08 02:34:30|45909|45869|45945|45905|45945|45905|45905|45865|6
1646706880000|2022-03-08 02:34:40|45935|45895|45935|45895|45937.7|45897.7|45935|45895|0
1646706890000|2022-03-08 02:34:50|45934.9|45894.9|45934|45894|45944.9|45904.9|45934|45894|3
1646706900000|2022-03-08 02:35:00|45933.1|45893.1|45924.9|45884.9|45933.1|45893.1|45920.9|45880.9|0
1646706910000|2022-03-08 02:35:10|45929|45889|45929|45889|45929|45889|45929|45889|0
1646706920000|2022-03-08 02:35:20|45933.1|45893.1|45928.1|45888.1|45933.1|45893.1|45928.1|45888.1|0
1646706930000|2022-03-08 02:35:30|45933.1|45893.1|45939.9|45899.9|45939.9|45899.9|45933.1|45893.1|0
1646706940000|2022-03-08 02:35:40|45939|45899|45944|45904|45948.1|45908.1|45939|45899|1
1646706950000|2022-03-08 02:35:50|45943.1|45903.1|45934|45894|45943.1|45903.1|45934|45894|1
1646706960000|2022-03-08 02:36:00|45929.9|45889.9|45934|45894|45934|45894|45929.9|45889.9|0
1646706980000|2022-03-08 02:36:20|45934.9|45894.9|45930.9|45890.9|45934.9|45894.9|45930.9|45890.9|0
1646706990000|2022-03-08 02:36:30|45925.9|45885.9|45916.8|45876.8|45925.9|45885.9|45916.8|45876.8|0
1646707000000|2022-03-08 02:36:40|45921.8|45881.8|45929.9|45889.9|45929.9|45889.9|45921.8|45881.8|0
1646707010000|2022-03-08 02:36:50|45934|45894|45945.9|45905.9|45945.9|45905.9|45934|45894|1
1646707040000|2022-03-08 02:37:20|45934.9|45894.9|45934.9|45894.9|45934.9|45894.9|45934.9|45894.9|0
1646707050000|2022-03-08 02:37:30|45930.9|45890.9|45930.9|45890.9|45935.9|45895.9|45930.9|45890.9|1
1646707060000|2022-03-08 02:37:40|45926.8|45886.8|45944.9|45904.9|45944.9|45904.9|45926.8|45886.8|3
1646707070000|2022-03-08 02:37:50|45944|45904|45949|45909|45949|45909|45944|45904|0
1646707080000|2022-03-08 02:38:00|45944|45904|45930.8|45890.8|45944|45904|45930.8|45890.8|5
1646707140000|2022-03-08 02:39:00|45929.9|45889.9|45930.8|45890.8|45930.8|45890.8|45929.9|45889.9|2
1646707150000|2022-03-08 02:39:10|45926.8|45886.8|45920.8|45880.8|45926.8|45886.8|45920.8|45880.8|0
1646707180000|2022-03-08 02:39:40|45921.8|45881.8|45926.8|45886.8|45926.8|45886.8|45921.8|45881.8|0
1646707190000|2022-03-08 02:39:50|45930.8|45890.8|45925.8|45885.8|45930.8|45890.8|45925.8|45885.8|1
1646707200000|2022-03-08 02:40:00|45924.9|45884.9|45929.9|45889.9|45935.8|45895.8|45924.9|45884.9|7
1646707210000|2022-03-08 02:40:10|45934|45894|45929.9|45889.9|45934.9|45894.9|45929.9|45889.9|2
1646707220000|2022-03-08 02:40:20|45943|45903|45943|45903|45943|45903|45943|45903|2
1646707230000|2022-03-08 02:40:30|45947.1|45907.1|45958|45918|45958|45918|45947.1|45907.1|1
1646707260000|2022-03-08 02:41:00|45968|45928|45972.1|45932.1|45973|45933|45954|45914|5
1646707270000|2022-03-08 02:41:10|45973|45933|45976.2|45936.2|45977.1|45937.1|45972.1|45932.1|1
1646707280000|2022-03-08 02:41:20|45980.3|45940.3|45980.3|45940.3|45980.3|45940.3|45980.3|45940.3|1
1646707310000|2022-03-08 02:41:50|45980.2|45940.2|45980.2|45940.2|45980.2|45940.2|45980.2|45940.2|0
1646707320000|2022-03-08 02:42:00|45976.2|45936.2|45976.2|45936.2|45976.2|45936.2|45976.2|45936.2|0
1646707340000|2022-03-08 02:42:20|45972.1|45932.1|45961.2|45921.2|45972.1|45932.1|45961.2|45921.2|1
1646707350000|2022-03-08 02:42:30|45969.3|45929.3|45969.3|45929.3|45969.3|45929.3|45969.3|45929.3|0
1646707360000|2022-03-08 02:42:40|45970.2|45930.2|45966.2|45926.2|45970.2|45930.2|45966.2|45926.2|0
1646707380000|2022-03-08 02:43:00|45967.1|45927.1|45967.1|45927.1|45967.1|45927.1|45967.1|45927.1|0
1646707390000|2022-03-08 02:43:10|45966.2|45926.2|45977.1|45937.1|45977.1|45937.1|45966.2|45926.2|1
1646707400000|2022-03-08 02:43:20|45972.1|45932.1|45973|45933|45973|45933|45972.1|45932.1|0
1646707410000|2022-03-08 02:43:30|45977.1|45937.1|45995.2|45955.2|45999.3|45959.3|45977.1|45937.1|4
1646707420000|2022-03-08 02:43:40|45999.3|45959.3|46024.3|45984.3|46024.3|45984.3|45994.3|45954.3|4
1646707430000|2022-03-08 02:43:50|46028.4|45988.4|46039.3|45999.3|46039.3|45999.3|46024.3|45984.3|4
1646707440000|2022-03-08 02:44:00|46043.4|46003.4|46025.2|45985.2|46044.3|46004.3|46021.2|45981.2|11
1646707450000|2022-03-08 02:44:10|46035.2|45995.2|46035.2|45995.2|46035.2|45995.2|46035.2|45995.2|1
1646707460000|2022-03-08 02:44:20|46036.2|45996.2|46054.3|46014.3|46054.3|46014.3|46036.2|45996.2|3
1646707470000|2022-03-08 02:44:30|46050.2|46010.2|46041.2|46001.2|46050.2|46010.2|46041.2|46001.2|2
1646707480000|2022-03-08 02:44:40|46037.1|45997.1|46046.1|46006.1|46046.1|46006.1|46037.1|45997.1|1
1646707490000|2022-03-08 02:44:50|46047.1|46007.1|46052.1|46012.1|46052.1|46012.1|46047.1|46007.1|1
1646707500000|2022-03-08 02:45:00|46051.1|46011.1|46051.1|46011.1|46061.1|46021.1|46051.1|46011.1|4
1646707510000|2022-03-08 02:45:10|46055.2|46015.2|46055.2|46015.2|46059.3|46019.3|46051.1|46011.1|3
1646707520000|2022-03-08 02:45:20|46068.4|46028.4|46051.1|46011.1|46069.3|46029.3|46051.1|46011.1|6
1646707530000|2022-03-08 02:45:30|46031.1|45991.1|46041.1|46001.1|46041.1|46001.1|46021.1|45981.1|5
1646707540000|2022-03-08 02:45:40|46031.1|45991.1|46016.1|45976.1|46031.1|45991.1|46016.1|45976.1|0
1646707550000|2022-03-08 02:45:50|46012.1|45972.1|46031.1|45991.1|46031.1|45991.1|46012.1|45972.1|2
1646707560000|2022-03-08 02:46:00|46026.1|45986.1|46017.1|45977.1|46026.1|45986.1|46016.1|45976.1|3
1646707570000|2022-03-08 02:46:10|46016.1|45976.1|45995.2|45955.2|46016.1|45976.1|45987.1|45947.1|3
1646707580000|2022-03-08 02:46:20|45994.3|45954.3|45995.2|45955.2|45995.2|45955.2|45994.3|45954.3|2
1646707590000|2022-03-08 02:46:30|45996.1|45956.1|45996.1|45956.1|45996.1|45956.1|45996.1|45956.1|0
1646707600000|2022-03-08 02:46:40|45997.1|45957.1|46016.1|45976.1|46016.1|45976.1|45997.1|45957.1|2
1646707610000|2022-03-08 02:46:50|46015.2|45975.2|46025.2|45985.2|46025.2|45985.2|46015.2|45975.2|1
1646707630000|2022-03-08 02:47:10|46011.1|45971.1|46007.1|45967.1|46011.1|45971.1|46007.1|45967.1|1
1646707650000|2022-03-08 02:47:30|46007|45967|46007|45967|46007|45967|46007|45967|0
1646707660000|2022-03-08 02:47:40|46003|45963|46002|45962|46003|45963|46002|45962|0
1646707670000|2022-03-08 02:47:50|45998|45958|45998|45958|45998|45958|45998|45958|1
1646707680000|2022-03-08 02:48:00|45997|45957|45996.1|45956.1|46001.1|45961.1|45993|45953|1
1646707690000|2022-03-08 02:48:10|45995.2|45955.2|45996.1|45956.1|45997|45957|45995.2|45955.2|0
1646707700000|2022-03-08 02:48:20|45995.2|45955.2|45995.2|45955.2|45995.2|45955.2|45995.2|45955.2|0
1646707710000|2022-03-08 02:48:30|45991.1|45951.1|45991.1|45951.1|45991.1|45951.1|45991.1|45951.1|0
1646707720000|2022-03-08 02:48:40|45987|45947|45995.2|45955.2|45995.2|45955.2|45987|45947|2
1646707730000|2022-03-08 02:48:50|45996.1|45956.1|46015.2|45975.2|46015.2|45975.2|45996.1|45956.1|2
1646707740000|2022-03-08 02:49:00|46017|45977|46020.2|45980.2|46025.2|45985.2|46015.2|45975.2|3
1646707750000|2022-03-08 02:49:10|46024.3|45984.3|46024.3|45984.3|46024.3|45984.3|46024.3|45984.3|0
1646707770000|2022-03-08 02:49:30|46024.2|45984.2|46024.2|45984.2|46024.2|45984.2|46024.2|45984.2|0
1646707790000|2022-03-08 02:49:50|46015.2|45975.2|46015.2|45975.2|46015.2|45975.2|46015.2|45975.2|1
1646707800000|2022-03-08 02:50:00|46035.2|45995.2|46038.9|45998.9|46038.9|45998.9|46035.2|45995.2|4
1646707810000|2022-03-08 02:50:10|46038|45998|46034.8|45994.8|46038.9|45998.9|46034.8|45994.8|1
1646707830000|2022-03-08 02:50:30|46033.9|45993.9|46016.1|45976.1|46033.9|45993.9|46012|45972|2
1646707840000|2022-03-08 02:50:40|46020.2|45980.2|46008.9|45968.9|46020.2|45980.2|46007|45967|2
1646707850000|2022-03-08 02:50:50|46007|45967|46007|45967|46012.9|45972.9|46007|45967|0
1646707860000|2022-03-08 02:51:00|46002.9|45962.9|45992.9|45952.9|46002.9|45962.9|45992.9|45952.9|1
1646707870000|2022-03-08 02:51:10|45997|45957|46002|45962|46007|45967|45997|45957|1
1646707880000|2022-03-08 02:51:20|45997.9|45957.9|46007|45967|46007|45967|45997.9|45957.9|3
1646707890000|2022-03-08 02:51:30|46006.1|45966.1|45997.9|45957.9|46006.1|45966.1|45997.9|45957.9|0
1646707900000|2022-03-08 02:51:40|45997|45957|45992.9|45952.9|45997|45957|45992.9|45952.9|0
1646707910000|2022-03-08 02:51:50|45992|45952|45982.9|45942.9|45992|45952|45982.9|45942.9|0
1646707920000|2022-03-08 02:52:00|45978.9|45938.9|45977|45937|45986.1|45946.1|45974.8|45934.8|2
1646707930000|2022-03-08 02:52:10|45972.9|45932.9|45987.9|45947.9|45992|45952|45972.9|45932.9|3
1646707940000|2022-03-08 02:52:20|45996.1|45956.1|45996.1|45956.1|45996.1|45956.1|45996.1|45956.1|0
1646707960000|2022-03-08 02:52:40|45987.9|45947.9|46007.9|45967.9|46007.9|45967.9|45987.9|45947.9|2
1646707970000|2022-03-08 02:52:50|46006.1|45966.1|46007|45967|46007|45967|46006.1|45966.1|0
1646707980000|2022-03-08 02:53:00|46007.9|45967.9|46012.9|45972.9|46012.9|45972.9|46007.9|45967.9|0
1646707990000|2022-03-08 02:53:10|46007.9|45967.9|46003.8|45963.8|46007.9|45967.9|46003.8|45963.8|0
1646708000000|2022-03-08 02:53:20|46007.9|45967.9|46012.9|45972.9|46012.9|45972.9|46007.9|45967.9|1
1646708010000|2022-03-08 02:53:30|46007.9|45967.9|46007.9|45967.9|46007.9|45967.9|46007.9|45967.9|0
1646708020000|2022-03-08 02:53:40|46002.9|45962.9|45997.9|45957.9|46011.1|45971.1|45997.9|45957.9|3
1646708030000|2022-03-08 02:53:50|46007.9|45967.9|46007.9|45967.9|46007.9|45967.9|46007.9|45967.9|1
1646708040000|2022-03-08 02:54:00|46002.9|45962.9|46002.9|45962.9|46002.9|45962.9|46002.9|45962.9|0
1646708050000|2022-03-08 02:54:10|46016.1|45976.1|46027.9|45987.9|46027.9|45987.9|46007.9|45967.9|3
1646708060000|2022-03-08 02:54:20|46032|45992|46036.1|45996.1|46036.1|45996.1|46032|45992|1
1646708070000|2022-03-08 02:54:30|46054.2|46014.2|46060.1|46020.1|46060.1|46020.1|46052|46012|3
1646708080000|2022-03-08 02:54:40|46056.1|46016.1|46047|46007|46056.1|46016.1|46042.9|46002.9|1
1646708090000|2022-03-08 02:54:50|46042.9|46002.9|46056.1|46016.1|46056.1|46016.1|46042.9|46002.9|3
1646708100000|2022-03-08 02:55:00|46060.1|46020.1|46060.1|46020.1|46060.1|46020.1|46052|46012|1
1646708110000|2022-03-08 02:55:10|46047|46007|46042|46002|46047|46007|46042|46002|1
1646708120000|2022-03-08 02:55:20|46055.1|46015.1|46055.1|46015.1|46055.1|46015.1|46055.1|46015.1|1
1646708150000|2022-03-08 02:55:50|46050.1|46010.1|46046|46006|46050.1|46010.1|46046|46006|0
1646708160000|2022-03-08 02:56:00|46040.1|46000.1|46040.1|46000.1|46040.1|46000.1|46040.1|46000.1|0
1646708170000|2022-03-08 02:56:10|46036|45996|46053.3|46013.3|46053.3|46013.3|46036|45996|0
1646708180000|2022-03-08 02:56:20|46060.1|46020.1|46065.1|46025.1|46065.1|46025.1|46060.1|46020.1|0
1646708190000|2022-03-08 02:56:30|46061|46021|46061|46021|46061|46021|46061|46021|0
1646708200000|2022-03-08 02:56:40|46051|46011|46047|46007|46051|46011|46047|46007|0
1646708210000|2022-03-08 02:56:50|46051|46011|46051|46011|46051|46011|46051|46011|0
1646708220000|2022-03-08 02:57:00|46042.9|46002.9|46031|45991|46042.9|46002.9|46031|45991|1
1646708230000|2022-03-08 02:57:10|46036|45996|46040.1|46000.1|46044.2|46004.2|46036|45996|1
1646708240000|2022-03-08 02:57:20|46044.2|46004.2|46055.1|46015.1|46055.1|46015.1|46044.2|46004.2|0
1646708250000|2022-03-08 02:57:30|46056|46016|46056|46016|46056|46016|46056|46016|0
1646708260000|2022-03-08 02:57:40|46060.1|46020.1|46051|46011|46060.1|46020.1|46051|46011|1
1646708270000|2022-03-08 02:57:50|46055.1|46015.1|46055.1|46015.1|46055.1|46015.1|46055.1|46015.1|0
1646708280000|2022-03-08 02:58:00|46060.1|46020.1|46060.1|46020.1|46061|46021|46060.1|46020.1|0
1646708290000|2022-03-08 02:58:10|46064.2|46024.2|46065.1|46025.1|46065.1|46025.1|46064.2|46024.2|0
1646708300000|2022-03-08 02:58:20|46069.2|46029.2|46056.9|46016.9|46069.2|46029.2|46056.9|46016.9|1
1646708310000|2022-03-08 02:58:30|46061|46021|46061|46021|46061|46021|46052.9|46012.9|4
1646708320000|2022-03-08 02:58:40|46065.1|46025.1|46065.1|46025.1|46065.1|46025.1|46065.1|46025.1|0
1646708340000|2022-03-08 02:59:00|46061|46021|46061|46021|46061|46021|46061|46021|0
1646708350000|2022-03-08 02:59:10|46065.1|46025.1|46076|46036|46076|46036|46065.1|46025.1|1
1646708370000|2022-03-08 02:59:30|46076.9|46036.9|46076.9|46036.9|46081|46041|46076.9|46036.9|1
1646708380000|2022-03-08 02:59:40|||||||||2
1646708390000|2022-03-08 02:59:50|46066.9|46026.9|46066.9|46026.9|46066.9|46026.9|46066.9|46026.9|2
1646708400000|2022-03-08 03:00:00|46067.9|46027.9|46067.9|46027.9|46067.9|46027.9|46066.9|46026.9|0
1646708410000|2022-03-08 03:00:10|46066.9|46026.9|46072.9|46032.9|46072.9|46032.9|46066.9|46026.9|0
1646708420000|2022-03-08 03:00:20|46076.9|46036.9|46076.9|46036.9|46076.9|46036.9|46076.9|46036.9|0
1646708430000|2022-03-08 03:00:30|46072.9|46032.9|46072.9|46032.9|46072.9|46032.9|46068.8|46028.8|3
1646708450000|2022-03-08 03:00:50|46072.8|46032.8|46072.8|46032.8|46072.8|46032.8|46072.8|46032.8|0
1646708470000|2022-03-08 03:01:10|46076.9|46036.9|46076.9|46036.9|46076.9|46036.9|46076.9|46036.9|0
1646708490000|2022-03-08 03:01:30|46081|46041|46081.9|46041.9|46081.9|46041.9|46081|46041|6
1646708500000|2022-03-08 03:01:40|46081|46041|46076.9|46036.9|46081|46041|46076.9|46036.9|2
1646708510000|2022-03-08 03:01:50|46081|46041|46081.9|46041.9|46081.9|46041.9|46081|46041|1
1646708520000|2022-03-08 03:02:00|46086|46046|46076.9|46036.9|46086.9|46046.9|46076.9|46036.9|12
1646708530000|2022-03-08 03:02:10|46081|46041|46085.1|46045.1|46085.1|46045.1|46081|46041|1
1646708540000|2022-03-08 03:02:20|46089.1|46049.1|46094.1|46054.1|46094.1|46054.1|46085.1|46045.1|4
1646708560000|2022-03-08 03:02:40|46098.2|46058.2|46094.1|46054.1|46098.2|46058.2|46094.1|46054.1|1
1646708570000|2022-03-08 03:02:50|46086|46046|46076.9|46036.9|46086|46046|46076.9|46036.9|2
1646708580000|2022-03-08 03:03:00|46081|46041|46094.1|46054.1|46094.1|46054.1|46081|46041|1
1646708590000|2022-03-08 03:03:10|46090|46050|46114.1|46074.1|46114.1|46074.1|46086|46046|5
1646708600000|2022-03-08 03:03:20|46120|46080|46135|46095|46140|46100|46120|46080|1
1646708610000|2022-03-08 03:03:30|46136.9|46096.9|46121|46081|46141|46101|46116|46076|2
1646708630000|2022-03-08 03:03:50|46121.9|46081.9|46126|46086|46130|46090|46121.9|46081.9|3
1646708640000|2022-03-08 03:04:00|46126.9|46086.9|46126.9|46086.9|46126.9|46086.9|46126.9|46086.9|0
1646708650000|2022-03-08 03:04:10|46131|46091|46136|46096|46136|46096|46131|46091|1
1646708660000|2022-03-08 03:04:20|46136.9|46096.9|46148.7|46108.7|46152.8|46112.8|46136.9|46096.9|2
1646708670000|2022-03-08 03:04:30|46139.7|46099.7|46138.7|46098.7|46139.7|46099.7|46138.7|46098.7|0
1646708680000|2022-03-08 03:04:40|46134.7|46094.7|46131.9|46091.9|46134.7|46094.7|46117.8|46077.8|2
1646708690000|2022-03-08 03:04:50|46132.8|46092.8|46132.8|46092.8|46132.8|46092.8|46132.8|46092.8|0
1646708700000|2022-03-08 03:05:00|46128.7|46088.7|46128.7|46088.7|46132.8|46092.8|46128.7|46088.7|0
1646708710000|2022-03-08 03:05:10|46127.8|46087.8|46127.8|46087.8|46127.8|46087.8|46127.8|46087.8|0
1646708720000|2022-03-08 03:05:20|46122.8|46082.8|46122.8|46082.8|46122.8|46082.8|46122.8|46082.8|0
1646708730000|2022-03-08 03:05:30|46114.7|46074.7|46132.8|46092.8|46132.8|46092.8|46114.7|46074.7|2
1646708740000|2022-03-08 03:05:40|46136.9|46096.9|46135.9|46095.9|46136.9|46096.9|46135|46095|1
1646708750000|2022-03-08 03:05:50|46131.9|46091.9|46117.8|46077.8|46131.9|46091.9|46117.8|46077.8|0
1646708770000|2022-03-08 03:06:10|46116.9|46076.9|46107.8|46067.8|46116.9|46076.9|46107.8|46067.8|0
1646708780000|2022-03-08 03:06:20|46111.9|46071.9|46111.9|46071.9|46115.9|46075.9|46111.9|46071.9|0
1646708790000|2022-03-08 03:06:30|46115.9|46075.9|46125.9|46085.9|46125.9|46085.9|46115.9|46075.9|0
1646708800000|2022-03-08 03:06:40|46125|46085|46116.9|46076.9|46125|46085|46107.8|46067.8|3
1646708810000|2022-03-08 03:06:50|46112.8|46072.8|46089.6|46049.6|46117.8|46077.8|46089.6|46049.6|4
1646708820000|2022-03-08 03:07:00|46093.7|46053.7|46089.6|46049.6|46097.8|46057.8|46089.6|46049.6|0
1646708830000|2022-03-08 03:07:10|46097.8|46057.8|46101.9|46061.9|46106.9|46066.9|46097.8|46057.8|2
1646708840000|2022-03-08 03:07:20|46097.8|46057.8|46097.8|46057.8|46101.9|46061.9|46097.8|46057.8|0
1646708850000|2022-03-08 03:07:30|46093.7|46053.7|46084.6|46044.6|46093.7|46053.7|46084.6|46044.6|0
1646708860000|2022-03-08 03:07:40|46092.8|46052.8|46086.9|46046.9|46092.8|46052.8|46082.8|46042.8|2
1646708870000|2022-03-08 03:07:50|46109.1|46069.1|46135.9|46095.9|46135.9|46095.9|46106.9|46066.9|8
1646708880000|2022-03-08 03:08:00|46136.9|46096.9|46126.9|46086.9|46141.9|46101.9|46126.9|46086.9|1
1646708890000|2022-03-08 03:08:10|46136.9|46096.9|46136.9|46096.9|46136.9|46096.9|46136.9|46096.9|1
1646708910000|2022-03-08 03:08:30|46137.8|46097.8|46137.8|46097.8|46137.8|46097.8|46137.8|46097.8|0
1646708920000|2022-03-08 03:08:40|46133.7|46093.7|46132.8|46092.8|46133.7|46093.7|46132.8|46092.8|0
1646708930000|2022-03-08 03:08:50|46127.8|46087.8|46127.8|46087.8|46127.8|46087.8|46127.8|46087.8|0
1646708940000|2022-03-08 03:09:00|46126.8|46086.8|46127.8|46087.8|46127.8|46087.8|46118.7|46078.7|2
1646708950000|2022-03-08 03:09:10|46126.8|46086.8|46122.8|46082.8|46126.8|46086.8|46122.8|46082.8|0
1646708960000|2022-03-08 03:09:20|46123.7|46083.7|46127.8|46087.8|46127.8|46087.8|46122.8|46082.8|0
1646708980000|2022-03-08 03:09:40|46126.8|46086.8|46126.8|46086.8|46126.8|46086.8|46126.8|46086.8|0
1646708990000|2022-03-08 03:09:50|46135.9|46095.9|46127.8|46087.8|46135.9|46095.9|46127.8|46087.8|0
1646709010000|2022-03-08 03:10:10|46132.8|46092.8|46131.8|46091.8|46132.8|46092.8|46123.7|46083.7|1
1646709020000|2022-03-08 03:10:20|46132.8|46092.8|46127.8|46087.8|46132.8|46092.8|46127.8|46087.8|0
1646709030000|2022-03-08 03:10:30|46131.8|46091.8|46121.8|46081.8|46131.8|46091.8|46121.8|46081.8|1
1646709040000|2022-03-08 03:10:40|46125.9|46085.9|46135.9|46095.9|46135.9|46095.9|46125.9|46085.9|1
1646709050000|2022-03-08 03:10:50|46126.8|46086.8|46131.8|46091.8|46131.8|46091.8|46126.8|46086.8|2
1646709060000|2022-03-08 03:11:00|46135.9|46095.9|46135.9|46095.9|46135.9|46095.9|46135.9|46095.9|0
1646709080000|2022-03-08 03:11:20|46140|46100|46150.9|46110.9|46150.9|46110.9|46140|46100|2
1646709090000|2022-03-08 03:11:30|46156.8|46116.8|46143.7|46103.7|46156.8|46116.8|46143.7|46103.7|1
1646709100000|2022-03-08 03:11:40|46138.7|46098.7|46138.7|46098.7|46138.7|46098.7|46138.7|46098.7|1
1646709110000|2022-03-08 03:11:50|46134.6|46094.6|46122.7|46082.7|46134.6|46094.6|46122.7|46082.7|1
1646709120000|2022-03-08 03:12:00|46135.9|46095.9|46135|46095|46135.9|46095.9|46135|46095|1
1646709140000|2022-03-08 03:12:20|46115.9|46075.9|46095|46055|46115.9|46075.9|46095|46055|5
1646709150000|2022-03-08 03:12:30|46090.9|46050.9|46095|46055|46095|46055|46086.8|46046.8|0
1646709160000|2022-03-08 03:12:40|46090.9|46050.9|46090.9|46050.9|46090.9|46050.9|46086.8|46046.8|0
1646709170000|2022-03-08 03:12:50|46086.8|46046.8|46084.9|46044.9|46086.8|46046.8|46076.8|46036.8|2
1646709180000|2022-03-08 03:13:00|46085.9|46045.9|46089|46049|46089|46049|46081.8|46041.8|1
1646709190000|2022-03-08 03:13:10|46089.9|46049.9|46099|46059|46104|46064|46089.9|46049.9|0
1646709200000|2022-03-08 03:13:20|46094.9|46054.9|46090.9|46050.9|46095.9|46055.9|46090.9|46050.9|0
1646709210000|2022-03-08 03:13:30|46086.8|46046.8|46089|46049|46089|46049|46086.8|46046.8|0
1646709220000|2022-03-08 03:13:40|46089.9|46049.9|46094|46054|46094|46054|46089.9|46049.9|0
1646709230000|2022-03-08 03:13:50|46089|46049|46104|46064|46104|46064|46089|46049|1
1646709240000|2022-03-08 03:14:00|46099.9|46059.9|46104|46064|46109.9|46069.9|46099.9|46059.9|3
1646709250000|2022-03-08 03:14:10|46104.9|46064.9|46104.9|46064.9|46104.9|46064.9|46104.9|46064.9|0
1646709260000|2022-03-08 03:14:20|46094.9|46054.9|46084.9|46044.9|46094.9|46054.9|46084.9|46044.9|1
1646709270000|2022-03-08 03:14:30|46074.9|46034.9|46084|46044|46084|46044|46074.9|46034.9|4
1646709280000|2022-03-08 03:14:40|46074.9|46034.9|46074.9|46034.9|46079|46039|46074.9|46034.9|2
1646709300000|2022-03-08 03:15:00|46079|46039|46084.9|46044.9|46084.9|46044.9|46079|46039|0
1646709330000|2022-03-08 03:15:30|46085.9|46045.9|46089.9|46049.9|46089.9|46049.9|46085.9|46045.9|1
1646709350000|2022-03-08 03:15:50|46094|46054|46094|46054|46094|46054|46094|46054|0
1646709360000|2022-03-08 03:16:00|46089.9|46049.9|46089.9|46049.9|46089.9|46049.9|46089.9|46049.9|0
1646709370000|2022-03-08 03:16:10|46089|46049|46089|46049|46089|46049|46089|46049|0
1646709380000|2022-03-08 03:16:20|46084.9|46044.9|46084.9|46044.9|46084.9|46044.9|46084.9|46044.9|0
1646709390000|2022-03-08 03:16:30|46070.8|46030.8|46074.9|46034.9|46074.9|46034.9|46070.8|46030.8|1
1646709400000|2022-03-08 03:16:40|46085.8|46045.8|46084.9|46044.9|46089.9|46049.9|46084.9|46044.9|1
1646709410000|2022-03-08 03:16:50|46085.8|46045.8|46086.8|46046.8|46087.7|46047.7|46085.8|46045.8|4
1646709430000|2022-03-08 03:17:10|46090.8|46050.8|46094.9|46054.9|46094.9|46054.9|46090.8|46050.8|0
1646709440000|2022-03-08 03:17:20|46095.8|46055.8|46095.8|46055.8|46095.8|46055.8|46095.8|46055.8|0
1646709450000|2022-03-08 03:17:30|46094.9|46054.9|46104.9|46064.9|46104.9|46064.9|46090.8|46050.8|1
1646709460000|2022-03-08 03:17:40|46099|46059|46094.9|46054.9|46099|46059|46094.9|46054.9|0
1646709490000|2022-03-08 03:18:10|46090.8|46050.8|46074.9|46034.9|46090.8|46050.8|46070.8|46030.8|0
1646709510000|2022-03-08 03:18:30|46080.8|46040.8|46075.8|46035.8|46080.8|46040.8|46075.8|46035.8|0
1646709520000|2022-03-08 03:18:40|46070.8|46030.8|46070.8|46030.8|46070.8|46030.8|46070.8|46030.8|0
1646709530000|2022-03-08 03:18:50|46066.7|46026.7|46066.7|46026.7|46066.7|46026.7|46066.7|46026.7|0
1646709540000|2022-03-08 03:19:00|46065.8|46025.8|46069|46029|46074|46034|46064.9|46024.9|3
1646709550000|2022-03-08 03:19:10|46064.9|46024.9|46039.9|45999.9|46064.9|46024.9|46039.9|45999.9|3
1646709560000|2022-03-08 03:19:20|46039|45999|46031.7|45991.7|46044|46004|46020.8|45980.8|6
1646709570000|2022-03-08 03:19:30|46029.9|45989.9|46044|46004|46044|46004|46029.9|45989.9|1
1646709580000|2022-03-08 03:19:40|46039|45999|46030.8|45990.8|46039|45999|46030.8|45990.8|5
1646709590000|2022-03-08 03:19:50|46026.7|45986.7|46025.8|45985.8|46026.7|45986.7|46025.8|45985.8|0
1646709600000|2022-03-08 03:20:00|46019.9|45979.9|46024|45984|46024|45984|46019.9|45979.9|0
1646709610000|2022-03-08 03:20:10|46024.9|45984.9|46034.9|45994.9|46034.9|45994.9|46024.9|45984.9|0
1646709620000|2022-03-08 03:20:20|46038.9|45998.9|46044.9|46004.9|46045.8|46005.8|46038.9|45998.9|0
1646709630000|2022-03-08 03:20:30|46048.9|46008.9|46049.9|46009.9|46054.9|46014.9|46048.9|46008.9|0
1646709650000|2022-03-08 03:20:50|46045.8|46005.8|46043.9|46003.9|46045.8|46005.8|46043.9|46003.9|0
1646709660000|2022-03-08 03:21:00|46048.9|46008.9|46043.9|46003.9|46058.9|46018.9|46043.9|46003.9|3
1646709670000|2022-03-08 03:21:10|46048.9|46008.9|46038.9|45998.9|46048.9|46008.9|46038.9|45998.9|0
1646709680000|2022-03-08 03:21:20|46034.9|45994.9|46038.9|45998.9|46038.9|45998.9|46030.8|45990.8|0
1646709690000|2022-03-08 03:21:30|46043|46003|46043.9|46003.9|46043.9|46003.9|46043|46003|0
1646709700000|2022-03-08 03:21:40|46039.9|45999.9|46023.9|45983.9|46039.9|45999.9|46023.9|45983.9|0
1646709710000|2022-03-08 03:21:50|46028.9|45988.9|46043.9|46003.9|46043.9|46003.9|46028.9|45988.9|1
1646709720000|2022-03-08 03:22:00|46038.9|45998.9|46038.9|45998.9|46038.9|45998.9|46029.9|45989.9|2
1646709740000|2022-03-08 03:22:20|46034.9|45994.9|46010.8|45970.8|46034.9|45994.9|46010.8|45970.8|3
1646709750000|2022-03-08 03:22:30|46006.7|45966.7|46003|45963|46006.7|45966.7|46003|45963|1
1646709760000|2022-03-08 03:22:40|46007.1|45967.1|46012.1|45972.1|46012.1|45972.1|46007.1|45967.1|0
1646709770000|2022-03-08 03:22:50|46017.1|45977.1|46012.1|45972.1|46017.1|45977.1|46012.1|45972.1|0
1646709780000|2022-03-08 03:23:00|46007.1|45967.1|46012.1|45972.1|46012.1|45972.1|46007.1|45967.1|1
1646709790000|2022-03-08 03:23:10|46017.1|45977.1|46017.1|45977.1|46017.1|45977.1|46017.1|45977.1|0
1646709810000|2022-03-08 03:23:30|46022.1|45982.1|46022.1|45982.1|46022.1|45982.1|46022.1|45982.1|0
1646709820000|2022-03-08 03:23:40|46026.1|45986.1|46027.1|45987.1|46027.1|45987.1|46026.1|45986.1|1
1646709830000|2022-03-08 03:23:50|46031.7|45991.7|46078|46038|46078.9|46038.9|46031.7|45991.7|2
1646709840000|2022-03-08 03:24:00|46073.9|46033.9|46058.9|46018.9|46073.9|46033.9|46058.9|46018.9|1
1646709850000|2022-03-08 03:24:10|46054.8|46014.8|46054.8|46014.8|46058.9|46018.9|46054.8|46014.8|1
1646709860000|2022-03-08 03:24:20|46050.8|46010.8|46050.8|46010.8|46050.8|46010.8|46050.8|46010.8|0
1646709870000|2022-03-08 03:24:30|46048.9|46008.9|46048.9|46008.9|46048.9|46008.9|46048.9|46008.9|0
1646709880000|2022-03-08 03:24:40|46043.9|46003.9|46043|46003|46047|46007|46043|46003|0
1646709900000|2022-03-08 03:25:00|46047|46007|46047|46007|46047|46007|46047|46007|1
1646709910000|2022-03-08 03:25:10|46034.8|45994.8|46034.8|45994.8|46034.8|45994.8|46034.8|45994.8|2
1646709930000|2022-03-08 03:25:30|46033|45993|46027|45987|46041.1|46001.1|46027|45987|7
1646709940000|2022-03-08 03:25:40|46036.1|45996.1|46037|45997|46037|45997|46036.1|45996.1|3
1646709960000|2022-03-08 03:26:00|46047|46007|46047|46007|46047|46007|46047|46007|2
1646710010000|2022-03-08 03:26:50|46038|45998|46038.9|45998.9|46043|46003|46038|45998|3
1646710020000|2022-03-08 03:27:00|46038|45998|46038|45998|46038|45998|46038|45998|0
1646710030000|2022-03-08 03:27:10|46023|45983|46023|45983|46023|45983|46023|45983|3
1646710050000|2022-03-08 03:27:30|46022.9|45982.9|46037|45997|46037|45997|46022.9|45982.9|1
1646710060000|2022-03-08 03:27:40|46041.1|46001.1|46022.9|45982.9|46041.1|46001.1|46022.9|45982.9|3
1646710070000|2022-03-08 03:27:50|46027|45987|46022.9|45982.9|46027|45987|46022.9|45982.9|1
1646710090000|2022-03-08 03:28:10|46027.9|45987.9|46027|45987|46027.9|45987.9|46027|45987|4
1646710100000|2022-03-08 03:28:20|46022.9|45982.9|46027|45987|46027|45987|46022.9|45982.9|1
1646710110000|2022-03-08 03:28:30|46022.9|45982.9|46018.9|45978.9|46022.9|45982.9|46018.9|45978.9|1
1646710120000|2022-03-08 03:28:40|46022.9|45982.9|46022.9|45982.9|46027|45987|46022.9|45982.9|0
1646710160000|2022-03-08 03:29:20|46027|45987|46042|46002|46042|46002|46027|45987|0
1646710170000|2022-03-08 03:29:30|46042.9|46002.9|46042.9|46002.9|46047|46007|46042.9|46002.9|0
1646710180000|2022-03-08 03:29:40|46047|46007|46047|46007|46052|46012|46042.9|46002.9|1
1646710190000|2022-03-08 03:29:50|46042.9|46002.9|46057|46017|46057|46017|46042.9|46002.9|0
1646710200000|2022-03-08 03:30:00|46061.1|46021.1|46067.9|46027.9|46067.9|46027.9|46061.1|46021.1|0
1646710210000|2022-03-08 03:30:10|46063.9|46023.9|46063.9|46023.9|46063.9|46023.9|46063.9|46023.9|0
1646710230000|2022-03-08 03:30:30|46063.8|46023.8|46067.9|46027.9|46067.9|46027.9|46063.8|46023.8|0
1646710240000|2022-03-08 03:30:40|46063.8|46023.8|46067.9|46027.9|46067.9|46027.9|46063.8|46023.8|0
1646710260000|2022-03-08 03:31:00|46072|46032|46062.9|46022.9|46072|46032|46062.9|46022.9|2
1646710270000|2022-03-08 03:31:10|46071.1|46031.1|46072|46032|46072|46032|46071.1|46031.1|1
1646710280000|2022-03-08 03:31:20|46076.1|46036.1|46077|46037|46077|46037|46062.9|46022.9|1
1646710290000|2022-03-08 03:31:30|46082|46042|46076.1|46036.1|46082|46042|46072|46032|4
1646710300000|2022-03-08 03:31:40|46077|46037|46077|46037|46077|46037|46077|46037|0
1646710320000|2022-03-08 03:32:00|46072.9|46032.9|46067.9|46027.9|46076|46036|46067.9|46027.9|1
1646710330000|2022-03-08 03:32:10|46063.8|46023.8|46062.9|46022.9|46063.8|46023.8|46062.9|46022.9|0
1646710370000|2022-03-08 03:32:50|46052.9|46012.9|46052|46012|46052.9|46012.9|46052|46012|1
1646710380000|2022-03-08 03:33:00|46060.1|46020.1|46060.1|46020.1|46060.1|46020.1|46060.1|46020.1|1
1646710390000|2022-03-08 03:33:10|46062|46022|46062|46022|46062|46022|46062|46022|0
1646710400000|2022-03-08 03:33:20|46057.9|46017.9|46057|46017|46057.9|46017.9|46057|46017|0
1646710410000|2022-03-08 03:33:30|46052|46012|46052|46012|46052|46012|46052|46012|0
1646710420000|2022-03-08 03:33:40|46060.1|46020.1|46060.1|46020.1|46060.1|46020.1|46060.1|46020.1|0
1646710440000|2022-03-08 03:34:00|46062|46022|46062|46022|46062|46022|46062|46022|0
1646710450000|2022-03-08 03:34:10|||||||||1
1646710460000|2022-03-08 03:34:20|46057.9|46017.9|46062|46022|46062|46022|46057|46017|0
1646710480000|2022-03-08 03:34:40|46061.9|46021.9|46062.9|46022.9|46062.9|46022.9|46061.9|46021.9|0
1646710510000|2022-03-08 03:35:10|46067.9|46027.9|46067.9|46027.9|46067.9|46027.9|46067.9|46027.9|0
1646710560000|2022-03-08 03:36:00|46068.8|46028.8|46076.9|46036.9|46076.9|46036.9|46068.8|46028.8|2
1646710600000|2022-03-08 03:36:40|46072.9|46032.9|46072.9|46032.9|46072.9|46032.9|46072.9|46032.9|0
1646710620000|2022-03-08 03:37:00|46076.9|46036.9|46076.9|46036.9|46076.9|46036.9|46072.9|46032.9|0
1646710630000|2022-03-08 03:37:10|46072.9|46032.9|46072.9|46032.9|46076.9|46036.9|46072.9|46032.9|0
1646710640000|2022-03-08 03:37:20|46076.9|46036.9|46081.9|46041.9|46081.9|46041.9|46072.9|46032.9|0
1646710660000|2022-03-08 03:37:40|46091.9|46051.9|46091.9|46051.9|46091.9|46051.9|46091.9|46051.9|1
1646710680000|2022-03-08 03:38:00|46096|46056|46102.8|46062.8|46102.8|46062.8|46096|46056|1
1646710700000|2022-03-08 03:38:20|46096.9|46056.9|46092.8|46052.8|46096.9|46056.9|46092.8|46052.8|2
1646710720000|2022-03-08 03:38:40|46097.8|46057.8|46097.8|46057.8|46097.8|46057.8|46097.8|46057.8|0
1646710730000|2022-03-08 03:38:50|46101.9|46061.9|46101.9|46061.9|46106.9|46066.9|46101.9|46061.9|4
1646710740000|2022-03-08 03:39:00|46106|46066|46112.8|46072.8|46116.9|46076.9|46101.9|46061.9|5
1646710750000|2022-03-08 03:39:10|46116.9|46076.9|46102.8|46062.8|46116.9|46076.9|46102.8|46062.8|2
1646710760000|2022-03-08 03:39:20|46091.9|46051.9|46091.9|46051.9|46091.9|46051.9|46091.9|46051.9|3
1646710770000|2022-03-08 03:39:30|46092.8|46052.8|46091.9|46051.9|46092.8|46052.8|46091.9|46051.9|0
1646710810000|2022-03-08 03:40:10|46087.8|46047.8|46082.8|46042.8|46087.8|46047.8|46082.8|46042.8|0
1646710920000|2022-03-08 03:42:00|46078.7|46038.7|46081.9|46041.9|46081.9|46041.9|46078.7|46038.7|0
1646710930000|2022-03-08 03:42:10|46082.8|46042.8|46082.8|46042.8|46082.8|46042.8|46082.8|46042.8|0
1646710960000|2022-03-08 03:42:40|46086.9|46046.9|46082.8|46042.8|46091.9|46051.9|46082.8|46042.8|0
1646711040000|2022-03-08 03:44:00|46078.7|46038.7|46071.9|46031.9|46078.7|46038.7|46071.9|46031.9|1
1646711050000|2022-03-08 03:44:10|46062.8|46022.8|46062.8|46022.8|46062.8|46022.8|46062.8|46022.8|0
1646711080000|2022-03-08 03:44:40|46058.7|46018.7|46058.7|46018.7|46058.7|46018.7|46058.7|46018.7|10
1646711090000|2022-03-08 03:44:50|46044.6|46004.6|46042.8|46002.8|46044.6|46004.6|46042.8|46002.8|5
1646711100000|2022-03-08 03:45:00|46056.8|46016.8|46071.8|46031.8|46072.8|46032.8|46056.8|46016.8|1
1646711140000|2022-03-08 03:45:40|46075.9|46035.9|46081.8|46041.8|46081.8|46041.8|46071.8|46031.8|3
1646711160000|2022-03-08 03:46:00|46082.8|46042.8|46082.8|46042.8|46082.8|46042.8|46082.8|46042.8|0
1646711190000|2022-03-08 03:46:30|46086.8|46046.8|46086.8|46046.8|46086.8|46046.8|46082.8|46042.8|0
1646711290000|2022-03-08 03:48:10|46091.8|46051.8|46091.8|46051.8|46091.8|46051.8|46091.8|46051.8|0
1646711400000|2022-03-08 03:50:00|46101.8|46061.8|46093.7|46053.7|46101.8|46061.8|46093.7|46053.7|3
1646711410000|2022-03-08 03:50:10|46091.8|46051.8|46091.8|46051.8|46091.8|46051.8|46091.8|46051.8|0
1646711440000|2022-03-08 03:50:40|46092.7|46052.7|46092.7|46052.7|46092.7|46052.7|46092.7|46052.7|0
1646711460000|2022-03-08 03:51:00|46091.8|46051.8|46091.8|46051.8|46091.8|46051.8|46091.8|46051.8|0
1646711470000|2022-03-08 03:51:10|46087.7|46047.7|46082.7|46042.7|46087.7|46047.7|46082.7|46042.7|0
1646711510000|2022-03-08 03:51:50|46095.9|46055.9|46101.8|46061.8|46101.8|46061.8|46095.9|46055.9|0
1646711520000|2022-03-08 03:52:00|46097.7|46057.7|46101.8|46061.8|46101.8|46061.8|46096.8|46056.8|0
1646711530000|2022-03-08 03:52:10|46097.7|46057.7|46096.8|46056.8|46097.7|46057.7|46096.8|46056.8|0
1646711540000|2022-03-08 03:52:20|46092.7|46052.7|46101.8|46061.8|46101.8|46061.8|46092.7|46052.7|0
1646711560000|2022-03-08 03:52:40|46102.7|46062.7|46102.7|46062.7|46102.7|46062.7|46102.7|46062.7|0
1646711580000|2022-03-08 03:53:00|46112.7|46072.7|46117.7|46077.7|46117.7|46077.7|46111.8|46071.8|1
1646711600000|2022-03-08 03:53:20|46127.7|46087.7|46127.7|46087.7|46127.7|46087.7|46127.7|46087.7|1
1646711610000|2022-03-08 03:53:30|46139.9|46099.9|46150.8|46110.8|46150.8|46110.8|46139.9|46099.9|6
1646711630000|2022-03-08 03:53:50|46151.8|46111.8|46156.8|46116.8|46156.8|46116.8|46151.8|46111.8|0
1646711640000|2022-03-08 03:54:00|46152.7|46112.7|46152.7|46112.7|46152.7|46112.7|46150.8|46110.8|1
1646711670000|2022-03-08 03:54:30|46151.8|46111.8|46132.7|46092.7|46152.7|46112.7|46132.7|46092.7|12
1646711680000|2022-03-08 03:54:40|46140.8|46100.8|46140.8|46100.8|46140.8|46100.8|46140.8|46100.8|7
1646711690000|2022-03-08 03:54:50|46145.8|46105.8|46154.9|46114.9|46154.9|46114.9|46145.8|46105.8|1
1646711700000|2022-03-08 03:55:00|46155.8|46115.8|46150.8|46110.8|46155.8|46115.8|46150.8|46110.8|3
1646711710000|2022-03-08 03:55:10|46140.8|46100.8|46140.8|46100.8|46140.8|46100.8|46140.8|46100.8|1
1646711720000|2022-03-08 03:55:20|||||||||1
1646711730000|2022-03-08 03:55:30|46145.8|46105.8|46130.8|46090.8|46145.8|46105.8|46130.8|46090.8|3
1646711740000|2022-03-08 03:55:40|46131.7|46091.7|46130.8|46090.8|46131.7|46091.7|46130.8|46090.8|0
1646711770000|2022-03-08 03:56:10|46125.8|46085.8|46110.8|46070.8|46125.8|46085.8|46110.8|46070.8|3
1646711780000|2022-03-08 03:56:20|46100.8|46060.8|46105.8|46065.8|46105.8|46065.8|46096.7|46056.7|3
1646711790000|2022-03-08 03:56:30|46110.8|46070.8|46110.8|46070.8|46110.8|46070.8|46110.8|46070.8|1
1646711820000|2022-03-08 03:57:00|46114.9|46074.9|46120.8|46080.8|46125.8|46085.8|46114.9|46074.9|3
1646711830000|2022-03-08 03:57:10|46115.8|46075.8|46111.7|46071.7|46115.8|46075.8|46111.7|46071.7|0
1646711850000|2022-03-08 03:57:30|46110.8|46070.8|46110.8|46070.8|46110.8|46070.8|46110.8|46070.8|0
1646711910000|2022-03-08 03:58:30|46114.9|46074.9|46115.8|46075.8|46115.8|46075.8|46114.9|46074.9|0
1646711930000|2022-03-08 03:58:50|46120.8|46080.8|46120.8|46080.8|46120.8|46080.8|46120.8|46080.8|1
1646711940000|2022-03-08 03:59:00|46125.8|46085.8|46120.8|46080.8|46125.8|46085.8|46120.8|46080.8|1
1646711950000|2022-03-08 03:59:10|46111.7|46071.7|46110.8|46070.8|46111.7|46071.7|46110.8|46070.8|2
1646711960000|2022-03-08 03:59:20|46095.8|46055.8|46095.8|46055.8|46095.8|46055.8|46095.8|46055.8|1
1646711970000|2022-03-08 03:59:30|46100.8|46060.8|46100.8|46060.8|46100.8|46060.8|46100.8|46060.8|0
1646711990000|2022-03-08 03:59:50|46095.8|46055.8|46095.8|46055.8|46095.8|46055.8|46095.8|46055.8|0
1646712000000|2022-03-08 04:00:00|46091.7|46051.7|46096.7|46056.7|46100.8|46060.8|46091.7|46051.7|2
1646712010000|2022-03-08 04:00:10|46085.8|46045.8|46080.8|46040.8|46085.8|46045.8|46077.6|46037.6|1
1646712030000|2022-03-08 04:00:30|46066.7|46026.7|46085.8|46045.8|46085.8|46045.8|46066.7|46026.7|37
1646712040000|2022-03-08 04:00:40|46086.7|46046.7|46081.7|46041.7|46086.7|46046.7|46078.6|46038.6|2
1646712060000|2022-03-08 04:01:00|46072.6|46032.6|46076.7|46036.7|46076.7|46036.7|46072.6|46032.6|0
1646712070000|2022-03-08 04:01:10|46077.6|46037.6|46077.6|46037.6|46077.6|46037.6|46077.6|46037.6|0
1646712100000|2022-03-08 04:01:40|46081.7|46041.7|46077.6|46037.6|46081.7|46041.7|46077.6|46037.6|0
1646712110000|2022-03-08 04:01:50|46073.5|46033.5|46071.7|46031.7|46073.5|46033.5|46071.7|46031.7|0
1646712120000|2022-03-08 04:02:00|46072.6|46032.6|46080.7|46040.7|46080.7|46040.7|46072.6|46032.6|2
1646712130000|2022-03-08 04:02:10|46081.7|46041.7|46081.7|46041.7|46081.7|46041.7|46081.7|46041.7|0
1646712150000|2022-03-08 04:02:30|46086.7|46046.7|46076.7|46036.7|46086.7|46046.7|46076.7|46036.7|1
1646712160000|2022-03-08 04:02:40|46080.7|46040.7|46081.7|46041.7|46085.7|46045.7|46077.6|46037.6|0
1646712170000|2022-03-08 04:02:50|46085.7|46045.7|46085.7|46045.7|46085.7|46045.7|46085.7|46045.7|0
1646712190000|2022-03-08 04:03:10|46081.7|46041.7|46085.7|46045.7|46085.7|46045.7|46081.7|46041.7|0
1646712200000|2022-03-08 04:03:20|46081.7|46041.7|46081.7|46041.7|46085.7|46045.7|46081.7|46041.7|0
1646712210000|2022-03-08 04:03:30|46085.7|46045.7|46085.7|46045.7|46085.7|46045.7|46081.7|46041.7|0
1646712220000|2022-03-08 04:03:40|46096.7|46056.7|46096.7|46056.7|46100.7|46060.7|46096.7|46056.7|7
1646712230000|2022-03-08 04:03:50|46100.7|46060.7|46095.7|46055.7|46100.7|46060.7|46095.7|46055.7|0
1646712250000|2022-03-08 04:04:10|46091.7|46051.7|46101.7|46061.7|46101.7|46061.7|46090.7|46050.7|2
1646712260000|2022-03-08 04:04:20|46100.7|46060.7|46100.7|46060.7|46100.7|46060.7|46100.7|46060.7|0
1646712290000|2022-03-08 04:04:50|46105.7|46065.7|46099.8|46059.8|46105.7|46065.7|46099.8|46059.8|0
1646712300000|2022-03-08 04:05:00|46095.7|46055.7|46086.7|46046.7|46095.7|46055.7|46086.7|46046.7|1
1646712310000|2022-03-08 04:05:10|46086.6|46046.6|46086.6|46046.6|46086.6|46046.6|46086.6|46046.6|0
1646712370000|2022-03-08 04:06:10|46090.7|46050.7|46086.6|46046.6|46090.7|46050.7|46086.6|46046.6|0
1646712420000|2022-03-08 04:07:00|46090.7|46050.7|46086.6|46046.6|46090.7|46050.7|46086.6|46046.6|0
1646712460000|2022-03-08 04:07:40|46090.7|46050.7|46085.7|46045.7|46090.7|46050.7|46085.7|46045.7|0
1646712480000|2022-03-08 04:08:00|46089.8|46049.8|46089.8|46049.8|46089.8|46049.8|46089.8|46049.8|0
1646712490000|2022-03-08 04:08:10|46090.7|46050.7|46090.7|46050.7|46090.7|46050.7|46090.7|46050.7|0
1646712500000|2022-03-08 04:08:20|46086.6|46046.6|46090.7|46050.7|46090.7|46050.7|46086.6|46046.6|0
1646712510000|2022-03-08 04:08:30|46086.6|46046.6|46090.7|46050.7|46090.7|46050.7|46086.6|46046.6|0
1646712520000|2022-03-08 04:08:40|46086.6|46046.6|46095.7|46055.7|46095.7|46055.7|46086.6|46046.6|0
1646712530000|2022-03-08 04:08:50|46099.7|46059.7|46095.7|46055.7|46099.7|46059.7|46095.7|46055.7|0
1646712550000|2022-03-08 04:09:10|46099.7|46059.7|46100.7|46060.7|46100.7|46060.7|46099.7|46059.7|0
1646712570000|2022-03-08 04:09:30|46124.7|46084.7|46119.7|46079.7|46124.7|46084.7|46119.7|46079.7|10
1646712580000|2022-03-08 04:09:40|46115.7|46075.7|46110.7|46070.7|46115.7|46075.7|46110.7|46070.7|0
1646712610000|2022-03-08 04:10:10|46118.8|46078.8|46119.7|46079.7|46119.7|46079.7|46118.8|46078.8|2
1646712660000|2022-03-08 04:11:00|46115.7|46075.7|46115.7|46075.7|46115.7|46075.7|46115.7|46075.7|2
1646712680000|2022-03-08 04:11:20|46119.7|46079.7|46119.7|46079.7|46119.7|46079.7|46119.7|46079.7|1
1646712710000|2022-03-08 04:11:50|46114.7|46074.7|46114.7|46074.7|46114.7|46074.7|46114.7|46074.7|1
1646712780000|2022-03-08 04:13:00|46119.7|46079.7|46119.7|46079.7|46120.6|46080.6|46119.7|46079.7|0
1646712790000|2022-03-08 04:13:10|46120.6|46080.6|46124.7|46084.7|46124.7|46084.7|46120.6|46080.6|0
1646712830000|2022-03-08 04:13:50|46129.7|46089.7|46124.7|46084.7|46129.7|46089.7|46124.7|46084.7|0
1646712840000|2022-03-08 04:14:00|46120.6|46080.6|46124.7|46084.7|46124.7|46084.7|46120.6|46080.6|0
1646712850000|2022-03-08 04:14:10|46115.6|46075.6|46115.6|46075.6|46120.6|46080.6|46115.6|46075.6|0
1646712870000|2022-03-08 04:14:30|46119.7|46079.7|46115.6|46075.6|46119.7|46079.7|46115.6|46075.6|0
1646712890000|2022-03-08 04:14:50|46119.7|46079.7|46115.6|46075.6|46119.7|46079.7|46115.6|46075.6|0
1646712910000|2022-03-08 04:15:10|46111.6|46071.6|46111.6|46071.6|46111.6|46071.6|46111.6|46071.6|0
1646712930000|2022-03-08 04:15:30|46111.5|46071.5|46120.6|46080.6|46120.6|46080.6|46111.5|46071.5|1
1646712960000|2022-03-08 04:16:00|46125.6|46085.6|46130.6|46090.6|46130.6|46090.6|46125.6|46085.6|0
1646713000000|2022-03-08 04:16:40|46126.5|46086.5|46111.5|46071.5|46126.5|46086.5|46111.5|46071.5|1
1646713020000|2022-03-08 04:17:00|||||||||12
1646713030000|2022-03-08 04:17:10|46120.6|46080.6|46120.6|46080.6|46124.7|46084.7|46120.6|46080.6|2
1646713050000|2022-03-08 04:17:30|46116.5|46076.5|46114.7|46074.7|46116.5|46076.5|46114.7|46074.7|0
1646713080000|2022-03-08 04:18:00|46115.6|46075.6|46115.6|46075.6|46115.6|46075.6|46114.7|46074.7|0
1646713120000|2022-03-08 04:18:40|46110.6|46070.6|46110.6|46070.6|46110.6|46070.6|46110.6|46070.6|0
1646713140000|2022-03-08 04:19:00|46111.5|46071.5|46119.6|46079.6|46119.6|46079.6|46110.6|46070.6|2
1646713200000|2022-03-08 04:20:00|46123.7|46083.7|46124.6|46084.6|46124.6|46084.6|46123.7|46083.7|0
1646713210000|2022-03-08 04:20:10|46128.7|46088.7|46135.6|46095.6|46135.6|46095.6|46128.7|46088.7|2
1646713220000|2022-03-08 04:20:20|46130.6|46090.6|46130.6|46090.6|46130.6|46090.6|46130.6|46090.6|1
1646713240000|2022-03-08 04:20:40|46126.5|46086.5|46115.6|46075.6|46126.5|46086.5|46115.6|46075.6|0
1646713260000|2022-03-08 04:21:00|46120.6|46080.6|46120.6|46080.6|46120.6|46080.6|46120.6|46080.6|1
1646713280000|2022-03-08 04:21:20|46128.7|46088.7|46128.7|46088.7|46128.7|46088.7|46128.7|46088.7|0
1646713290000|2022-03-08 04:21:30|46129.6|46089.6|46130.6|46090.6|46130.6|46090.6|46129.6|46089.6|0
1646713300000|2022-03-08 04:21:40|46129.6|46089.6|46125.6|46085.6|46129.6|46089.6|46125.6|46085.6|0
1646713320000|2022-03-08 04:22:00|46120.6|46080.6|46120.6|46080.6|46120.6|46080.6|46120.6|46080.6|0
1646713330000|2022-03-08 04:22:10|46120.5|46080.5|46120.5|46080.5|46120.5|46080.5|46120.5|46080.5|0
1646713360000|2022-03-08 04:22:40|46128.7|46088.7|46128.7|46088.7|46128.7|46088.7|46128.7|46088.7|2
1646713370000|2022-03-08 04:22:50|46132.7|46092.7|46132.7|46092.7|46132.7|46092.7|46132.7|46092.7|2
1646713390000|2022-03-08 04:23:10|46133.7|46093.7|46133.7|46093.7|46133.7|46093.7|46133.7|46093.7|0
1646713410000|2022-03-08 04:23:30|46124.6|46084.6|46119.6|46079.6|46124.6|46084.6|46119.6|46079.6|0
1646713440000|2022-03-08 04:24:00|46124.6|46084.6|46119.6|46079.6|46124.6|46084.6|46119.6|46079.6|0
1646713490000|2022-03-08 04:24:50|46120.5|46080.5|46120.5|46080.5|46120.5|46080.5|46120.5|46080.5|0
1646713510000|2022-03-08 04:25:10|46119.6|46079.6|46119.6|46079.6|46119.6|46079.6|46119.6|46079.6|0
1646713520000|2022-03-08 04:25:20|46120.5|46080.5|46128.7|46088.7|46128.7|46088.7|46120.5|46080.5|1
1646713540000|2022-03-08 04:25:40|46128.6|46088.6|46128.6|46088.6|46128.6|46088.6|46128.6|46088.6|0
1646713590000|2022-03-08 04:26:30|46130.5|46090.5|46130.5|46090.5|46130.5|46090.5|46130.5|46090.5|0
1646713740000|2022-03-08 04:29:00|46134.5|46094.5|46130.5|46090.5|46134.5|46094.5|46130.5|46090.5|0
1646713750000|2022-03-08 04:29:10|46131.4|46091.4|46135.5|46095.5|46135.5|46095.5|46131.4|46091.4|0
1646713790000|2022-03-08 04:29:50|46139.5|46099.5|46139.5|46099.5|46139.5|46099.5|46139.5|46099.5|0
1646713800000|2022-03-08 04:30:00|46143.6|46103.6|46140.5|46100.5|46144.5|46104.5|46140.5|46100.5|0
1646713830000|2022-03-08 04:30:30|46144.5|46104.5|46140.5|46100.5|46144.5|46104.5|46140.5|46100.5|0
1646713840000|2022-03-08 04:30:40|46141.4|46101.4|46140.5|46100.5|46141.4|46101.4|46140.5|46100.5|0
1646713940000|2022-03-08 04:32:20|46140.4|46100.4|46140.4|46100.4|46140.4|46100.4|46140.4|46100.4|0
1646714000000|2022-03-08 04:33:20|46151.4|46111.4|46151.4|46111.4|46151.4|46111.4|46151.4|46111.4|1
1646714040000|2022-03-08 04:34:00|46146.4|46106.4|46146.4|46106.4|46146.4|46106.4|46146.4|46106.4|0
1646714050000|2022-03-08 04:34:10|46150.4|46110.4|46150.4|46110.4|46151.4|46111.4|46150.4|46110.4|0
1646714080000|2022-03-08 04:34:40|46145.4|46105.4|46141.4|46101.4|46145.4|46105.4|46141.4|46101.4|0
1646714090000|2022-03-08 04:34:50|46130.4|46090.4|46130.4|46090.4|46130.4|46090.4|46130.4|46090.4|0
1646714110000|2022-03-08 04:35:10|46140.4|46100.4|46144.5|46104.5|46144.5|46104.5|46140.4|46100.4|0
1646714120000|2022-03-08 04:35:20|46140.4|46100.4|46140.4|46100.4|46140.4|46100.4|46140.4|46100.4|0
1646714150000|2022-03-08 04:35:50|46144.5|46104.5|46144.5|46104.5|46148.5|46108.5|46144.5|46104.5|1
1646714160000|2022-03-08 04:36:00|46145.4|46105.4|46141.3|46101.3|46145.4|46105.4|46141.3|46101.3|0
1646714180000|2022-03-08 04:36:20|46137.3|46097.3|46136.3|46096.3|46137.3|46097.3|46136.3|46096.3|0
1646714190000|2022-03-08 04:36:30|46130.4|46090.4|46130.4|46090.4|46130.4|46090.4|46130.4|46090.4|1
1646714200000|2022-03-08 04:36:40|46131.3|46091.3|46131.3|46091.3|46131.3|46091.3|46131.3|46091.3|0
1646714210000|2022-03-08 04:36:50|||||||||1
1646714230000|2022-03-08 04:37:10|46135.4|46095.4|46131.3|46091.3|46135.4|46095.4|46131.3|46091.3|0
1646714250000|2022-03-08 04:37:30|46125.4|46085.4|46125.4|46085.4|46125.4|46085.4|46125.4|46085.4|0
1646714280000|2022-03-08 04:38:00|46131.3|46091.3|46151.3|46111.3|46151.3|46111.3|46131.3|46091.3|2
1646714300000|2022-03-08 04:38:20|46155.4|46115.4|46156.3|46116.3|46156.3|46116.3|46155.4|46115.4|7
1646714310000|2022-03-08 04:38:30|46157.3|46117.3|46182.3|46142.3|46182.3|46142.3|46157.3|46117.3|2
1646714320000|2022-03-08 04:38:40|46186.3|46146.3|46187.3|46147.3|46187.3|46147.3|46186.3|46146.3|3
1646714330000|2022-03-08 04:38:50|46182.3|46142.3|46182.3|46142.3|46182.3|46142.3|46182.3|46142.3|1
1646714340000|2022-03-08 04:39:00|46172.3|46132.3|46176.3|46136.3|46176.3|46136.3|46172.2|46132.2|1
1646714370000|2022-03-08 04:39:30|46178.2|46138.2|46168.2|46128.2|46178.2|46138.2|46168.2|46128.2|1
1646714400000|2022-03-08 04:40:00|46172.2|46132.2|46172.2|46132.2|46172.2|46132.2|46172.2|46132.2|4
1646714410000|2022-03-08 04:40:10|46173.2|46133.2|46178.2|46138.2|46178.2|46138.2|46173.2|46133.2|1
1646714420000|2022-03-08 04:40:20|46179.1|46139.1|46179.1|46139.1|46179.1|46139.1|46179.1|46139.1|0
1646714450000|2022-03-08 04:40:50|46187.2|46147.2|46183.2|46143.2|46188.2|46148.2|46183.2|46143.2|7
1646714460000|2022-03-08 04:41:00|46174.1|46134.1|46174.1|46134.1|46174.1|46134.1|46174.1|46134.1|1
1646714470000|2022-03-08 04:41:10|46173.2|46133.2|46172.2|46132.2|46177.2|46137.2|46168.2|46128.2|2
1646714480000|2022-03-08 04:41:20|46176.3|46136.3|46182.2|46142.2|46182.2|46142.2|46176.3|46136.3|0
1646714490000|2022-03-08 04:41:30|46183.2|46143.2|46182.2|46142.2|46183.2|46143.2|46182.2|46142.2|0
1646714500000|2022-03-08 04:41:40|46183.2|46143.2|46182.2|46142.2|46183.2|46143.2|46182.2|46142.2|0
1646714510000|2022-03-08 04:41:50|46173.2|46133.2|46177.2|46137.2|46177.2|46137.2|46172.2|46132.2|14
1646714520000|2022-03-08 04:42:00|46181.3|46141.3|46182.2|46142.2|46182.2|46142.2|46181.3|46141.3|0
1646714530000|2022-03-08 04:42:10|46174.1|46134.1|46176.3|46136.3|46176.3|46136.3|46167.2|46127.2|0
1646714540000|2022-03-08 04:42:20|46180.3|46140.3|46180.3|46140.3|46180.3|46140.3|46180.3|46140.3|0
1646714550000|2022-03-08 04:42:30|46182.2|46142.2|46187.2|46147.2|46187.2|46147.2|46182.2|46142.2|0
1646714560000|2022-03-08 04:42:40|46178.1|46138.1|46174.1|46134.1|46178.1|46138.1|46173.1|46133.1|4
1646714610000|2022-03-08 04:43:30|46173.1|46133.1|46173.1|46133.1|46173.1|46133.1|46173.1|46133.1|0
1646714620000|2022-03-08 04:43:40|46172.2|46132.2|46172.2|46132.2|46172.2|46132.2|46172.2|46132.2|0
1646714640000|2022-03-08 04:44:00|46177.2|46137.2|46177.2|46137.2|46177.2|46137.2|46177.2|46137.2|0
1646714650000|2022-03-08 04:44:10|46178.1|46138.1|46182.2|46142.2|46182.2|46142.2|46174.1|46134.1|1
1646714660000|2022-03-08 04:44:20|46183.1|46143.1|46182.2|46142.2|46183.1|46143.1|46182.2|46142.2|0
1646714670000|2022-03-08 04:44:30|46183.1|46143.1|46183.1|46143.1|46183.1|46143.1|46183.1|46143.1|0
1646714690000|2022-03-08 04:44:50|46182.2|46142.2|46182.2|46142.2|46182.2|46142.2|46182.2|46142.2|0
1646714700000|2022-03-08 04:45:00|46178.1|46138.1|46178.1|46138.1|46178.1|46138.1|46173.1|46133.1|1
1646714710000|2022-03-08 04:45:10|46179.1|46139.1|46182.2|46142.2|46183.1|46143.1|46178.1|46138.1|1
1646714730000|2022-03-08 04:45:30|46183.1|46143.1|46183.1|46143.1|46183.1|46143.1|46183.1|46143.1|0
1646714770000|2022-03-08 04:46:10|46187.2|46147.2|46187.2|46147.2|46187.2|46147.2|46187.2|46147.2|0
1646714780000|2022-03-08 04:46:20|46183.1|46143.1|46183.1|46143.1|46183.1|46143.1|46183.1|46143.1|2
1646714790000|2022-03-08 04:46:30|46182.2|46142.2|46182.2|46142.2|46182.2|46142.2|46182.2|46142.2|1
1646714860000|2022-03-08 04:47:40|46178.1|46138.1|46181.2|46141.2|46181.2|46141.2|46168.1|46128.1|5
1646714880000|2022-03-08 04:48:00|46186.2|46146.2|46182.2|46142.2|46186.2|46146.2|46182.2|46142.2|2
1646714890000|2022-03-08 04:48:10|46178.1|46138.1|46173.1|46133.1|46178.1|46138.1|46173.1|46133.1|1
1646714900000|2022-03-08 04:48:20|46177.2|46137.2|46182.2|46142.2|46182.2|46142.2|46173.1|46133.1|1
1646714920000|2022-03-08 04:48:40|46183.1|46143.1|46183.1|46143.1|46183.1|46143.1|46183.1|46143.1|0
1646714930000|2022-03-08 04:48:50|46187.2|46147.2|46183.1|46143.1|46187.2|46147.2|46183.1|46143.1|0
1646714960000|2022-03-08 04:49:20|46188.1|46148.1|46188.1|46148.1|46188.1|46148.1|46188.1|46148.1|1
1646714990000|2022-03-08 04:49:50|46183.1|46143.1|46183.1|46143.1|46183.1|46143.1|46183.1|46143.1|0
1646715060000|2022-03-08 04:51:00|46187.1|46147.1|46187.1|46147.1|46187.1|46147.1|46183.1|46143.1|0
1646715070000|2022-03-08 04:51:10|46183.1|46143.1|46182.1|46142.1|46183.1|46143.1|46182.1|46142.1|1
1646715080000|2022-03-08 04:51:20|46183.1|46143.1|46183.1|46143.1|46183.1|46143.1|46183.1|46143.1|0
1646715090000|2022-03-08 04:51:30|46182.1|46142.1|46182.1|46142.1|46182.1|46142.1|46182.1|46142.1|0
1646715110000|2022-03-08 04:51:50|46178.1|46138.1|46178.1|46138.1|46178.1|46138.1|46178.1|46138.1|1
1646715120000|2022-03-08 04:52:00|46182.1|46142.1|46182.1|46142.1|46182.1|46142.1|46182.1|46142.1|0
1646715130000|2022-03-08 04:52:10|46172.1|46132.1|46173.1|46133.1|46173.1|46133.1|46172.1|46132.1|1
1646715150000|2022-03-08 04:52:30|46177.1|46137.1|46178.1|46138.1|46182.1|46142.1|46177.1|46137.1|0
1646715160000|2022-03-08 04:52:40|46182.1|46142.1|46183|46143|46183|46143|46182.1|46142.1|0
1646715170000|2022-03-08 04:52:50|46179|46139|46183|46143|46183|46143|46179|46139|0
1646715180000|2022-03-08 04:53:00|46179|46139|46179|46139|46179|46139|46179|46139|0
1646715200000|2022-03-08 04:53:20|46174.9|46134.9|46182.1|46142.1|46182.1|46142.1|46174.9|46134.9|0
1646715210000|2022-03-08 04:53:30|46183|46143|46184.9|46144.9|46184.9|46144.9|46183|46143|2
1646715220000|2022-03-08 04:53:40|46184|46144|46179|46139|46184|46144|46179|46139|0
1646715240000|2022-03-08 04:54:00|46178|46138|46174.9|46134.9|46184.9|46144.9|46174.9|46134.9|0
1646715250000|2022-03-08 04:54:10|46179.9|46139.9|46184|46144|46184|46144|46174.9|46134.9|5
1646715270000|2022-03-08 04:54:30|46178|46138|46178|46138|46178|46138|46178|46138|2
1646715280000|2022-03-08 04:54:40|46174|46134|46174.9|46134.9|46174.9|46134.9|46169|46129|1
1646715300000|2022-03-08 04:55:00|46178|46138|46173|46133|46178|46138|46173|46133|0
1646715350000|2022-03-08 04:55:50|46168|46128|46183|46143|46183|46143|46168|46128|0
1646715360000|2022-03-08 04:56:00|46179|46139|46183|46143|46183|46143|46179|46139|0
1646715370000|2022-03-08 04:56:10|46179|46139|46179.9|46139.9|46179.9|46139.9|46178|46138|1
1646715390000|2022-03-08 04:56:30|46183.9|46143.9|46179.9|46139.9|46183.9|46143.9|46179.9|46139.9|0
1646715410000|2022-03-08 04:56:50|46183.9|46143.9|46179.9|46139.9|46183.9|46143.9|46179.9|46139.9|1
1646715420000|2022-03-08 04:57:00|46183.9|46143.9|46184.9|46144.9|46184.9|46144.9|46183.9|46143.9|0
1646715430000|2022-03-08 04:57:10|||||||||1
1646715490000|2022-03-08 04:58:10|46174.9|46134.9|46174.9|46134.9|46174.9|46134.9|46174.9|46134.9|2
1646715550000|2022-03-08 04:59:10|46179.9|46139.9|46179.9|46139.9|46179.9|46139.9|46179.9|46139.9|0
1646715570000|2022-03-08 04:59:30|46174.9|46134.9|46174.9|46134.9|46174.9|46134.9|46174.9|46134.9|0
1646715590000|2022-03-08 04:59:50|46178.9|46138.9|46178.9|46138.9|46178.9|46138.9|46178.9|46138.9|0
1646715600000|2022-03-08 05:00:00|46174.8|46134.8|46174.8|46134.8|46174.8|46134.8|46174.8|46134.8|0
1646715610000|2022-03-08 05:00:10|46178.9|46138.9|46179.8|46139.8|46179.8|46139.8|46178.9|46138.9|1
1646715620000|2022-03-08 05:00:20|46183.9|46143.9|46183.9|46143.9|46183.9|46143.9|46183.9|46143.9|0
1646715640000|2022-03-08 05:00:40|46188|46148|46179.8|46139.8|46188|46148|46179.8|46139.8|0
1646715680000|2022-03-08 05:01:20|46173.9|46133.9|46173.9|46133.9|46173.9|46133.9|46173.9|46133.9|0
1646715710000|2022-03-08 05:01:50|46153.9|46113.9|46153.9|46113.9|46153.9|46113.9|46153.9|46113.9|1
1646715720000|2022-03-08 05:02:00|46162|46122|46163.9|46123.9|46163.9|46123.9|46158.9|46118.9|1
1646715750000|2022-03-08 05:02:30|46168|46128|46168|46128|46168|46128|46168|46128|0
1646715760000|2022-03-08 05:02:40|46163.9|46123.9|46163.9|46123.9|46168|46128|46163.9|46123.9|0
1646715830000|2022-03-08 05:03:50|46167.9|46127.9|46163.9|46123.9|46167.9|46127.9|46163.9|46123.9|0
1646715840000|2022-03-08 05:04:00|46167.9|46127.9|46163.9|46123.9|46167.9|46127.9|46163.9|46123.9|0
1646715870000|2022-03-08 05:04:30|46167.9|46127.9|46163.9|46123.9|46167.9|46127.9|46163.9|46123.9|0
1646715880000|2022-03-08 05:04:40|46158.9|46118.9|46163.9|46123.9|46163.9|46123.9|46158.9|46118.9|0
1646715890000|2022-03-08 05:04:50|46159.8|46119.8|46159.8|46119.8|46159.8|46119.8|46159.8|46119.8|0
1646715900000|2022-03-08 05:05:00|||||||||4
1646716000000|2022-03-08 05:06:40|46165.7|46125.7|46166.7|46126.7|46166.7|46126.7|46165.7|46125.7|0
1646716030000|2022-03-08 05:07:10|46162.6|46122.6|46160.7|46120.7|46162.6|46122.6|46160.7|46120.7|0
1646716070000|2022-03-08 05:07:50|46164.8|46124.8|46161.6|46121.6|46165.7|46125.7|46161.6|46121.6|0
1646716100000|2022-03-08 05:08:20|46165.7|46125.7|46161.6|46121.6|46165.7|46125.7|46161.6|46121.6|0
1646716120000|2022-03-08 05:08:40|46165.7|46125.7|46166.6|46126.6|46166.6|46126.6|46165.7|46125.7|0
1646716130000|2022-03-08 05:08:50|46162.6|46122.6|46162.6|46122.6|46162.6|46122.6|46162.6|46122.6|0
1646716140000|2022-03-08 05:09:00|46166.6|46126.6|46162.6|46122.6|46166.6|46126.6|46162.6|46122.6|0
1646716170000|2022-03-08 05:09:30|46166.6|46126.6|46162.6|46122.6|46166.6|46126.6|46162.6|46122.6|0
1646716180000|2022-03-08 05:09:40|46160.7|46120.7|46160.7|46120.7|46160.7|46120.7|46160.7|46120.7|0
1646716230000|2022-03-08 05:10:30|46165.7|46125.7|46161.6|46121.6|46165.7|46125.7|46161.6|46121.6|0
1646716240000|2022-03-08 05:10:40|46165.7|46125.7|46161.6|46121.6|46165.7|46125.7|46161.6|46121.6|0
1646716260000|2022-03-08 05:11:00|46165.7|46125.7|46165.7|46125.7|46165.7|46125.7|46165.7|46125.7|0
1646716270000|2022-03-08 05:11:10|46161.6|46121.6|46161.6|46121.6|46165.7|46125.7|46161.6|46121.6|0
1646716300000|2022-03-08 05:11:40|46165.7|46125.7|46161.6|46121.6|46165.7|46125.7|46161.6|46121.6|0
1646716320000|2022-03-08 05:12:00|46165.7|46125.7|46165.7|46125.7|46165.7|46125.7|46165.7|46125.7|0
1646716330000|2022-03-08 05:12:10|46166.6|46126.6|46166.6|46126.6|46166.6|46126.6|46166.6|46126.6|0
1646716340000|2022-03-08 05:12:20|46170.7|46130.7|46170.7|46130.7|46170.7|46130.7|46170.7|46130.7|0
1646716350000|2022-03-08 05:12:30|46166.6|46126.6|46155.7|46115.7|46166.6|46126.6|46155.7|46115.7|2
1646716360000|2022-03-08 05:12:40|46151.6|46111.6|46155.7|46115.7|46155.7|46115.7|46151.6|46111.6|0
1646716370000|2022-03-08 05:12:50|46160.7|46120.7|46156.6|46116.6|46160.7|46120.7|46156.6|46116.6|0
1646716380000|2022-03-08 05:13:00|46155.7|46115.7|46155.7|46115.7|46155.7|46115.7|46155.7|46115.7|0
1646716400000|2022-03-08 05:13:20|46151.6|46111.6|46151.6|46111.6|46151.6|46111.6|46147.5|46107.5|1
1646716410000|2022-03-08 05:13:30|46147.5|46107.5|46147.5|46107.5|46151.6|46111.6|46147.5|46107.5|1
1646716430000|2022-03-08 05:13:50|46146.6|46106.6|46146.6|46106.6|46146.6|46106.6|46146.6|46106.6|1
1646716440000|2022-03-08 05:14:00|46145.6|46105.6|46145.6|46105.6|46150.6|46110.6|46145.6|46105.6|0
1646716450000|2022-03-08 05:14:10|46137.5|46097.5|46137.5|46097.5|46137.5|46097.5|46137.5|46097.5|0
1646716460000|2022-03-08 05:14:20|46141.6|46101.6|46141.6|46101.6|46146.6|46106.6|46141.6|46101.6|0
1646716480000|2022-03-08 05:14:40|46139.7|46099.7|46127.5|46087.5|46139.7|46099.7|46127.5|46087.5|7
1646716500000|2022-03-08 05:15:00|46126.6|46086.6|46126.6|46086.6|46126.6|46086.6|46126.6|46086.6|1
1646716540000|2022-03-08 05:15:40|46122.5|46082.5|46121.6|46081.6|46122.5|46082.5|46121.6|46081.6|2
1646716580000|2022-03-08 05:16:20|46130.6|46090.6|46126.6|46086.6|46130.6|46090.6|46126.6|46086.6|1
1646716590000|2022-03-08 05:16:30|46130.6|46090.6|46130.6|46090.6|46130.6|46090.6|46130.6|46090.6|0
1646716650000|2022-03-08 05:17:30|46126.6|46086.6|46125.6|46085.6|46126.6|46086.6|46125.6|46085.6|0
1646716680000|2022-03-08 05:18:00|46129.7|46089.7|46126.5|46086.5|46129.7|46089.7|46126.5|46086.5|0
1646716690000|2022-03-08 05:18:10|46125.6|46085.6|46125.6|46085.6|46125.6|46085.6|46125.6|46085.6|0
1646716700000|2022-03-08 05:18:20|46130.6|46090.6|46125.6|46085.6|46130.6|46090.6|46125.6|46085.6|0
1646716710000|2022-03-08 05:18:30|46130.6|46090.6|46125.6|46085.6|46130.6|46090.6|46125.6|46085.6|0
1646716760000|2022-03-08 05:19:20|46130.6|46090.6|46130.6|46090.6|46130.6|46090.6|46130.6|46090.6|0
1646716770000|2022-03-08 05:19:30|46126.5|46086.5|46126.5|46086.5|46126.5|46086.5|46126.5|46086.5|1
1646716780000|2022-03-08 05:19:40|46125.6|46085.6|46125.6|46085.6|46129.7|46089.7|46125.6|46085.6|1
1646716800000|2022-03-08 05:20:00|46130.6|46090.6|46106.5|46066.5|46130.6|46090.6|46102.5|46062.5|2
1646716860000|2022-03-08 05:21:00|46107.5|46067.5|46107.5|46067.5|46107.5|46067.5|46107.5|46067.5|0
1646716880000|2022-03-08 05:21:20|46111.5|46071.5|46111.5|46071.5|46115.6|46075.6|46107.5|46067.5|2
1646716890000|2022-03-08 05:21:30|46098.4|46058.4|46102.4|46062.4|46102.4|46062.4|46098.4|46058.4|6
1646716920000|2022-03-08 05:22:00|46093.4|46053.4|46087.4|46047.4|46093.4|46053.4|46087.4|46047.4|1
1646716930000|2022-03-08 05:22:10|46091.5|46051.5|46092.4|46052.4|46092.4|46052.4|46091.5|46051.5|3
1646716980000|2022-03-08 05:23:00|46093.4|46053.4|46093.4|46053.4|46093.4|46053.4|46093.4|46053.4|0
1646716990000|2022-03-08 05:23:10|||||||||1
1646717000000|2022-03-08 05:23:20|46087.4|46047.4|46092.4|46052.4|46096.5|46056.5|46087.4|46047.4|1
1646717020000|2022-03-08 05:23:40|46093.4|46053.4|46088.4|46048.4|46093.4|46053.4|46088.4|46048.4|0
1646717030000|2022-03-08 05:23:50|||||||||1
1646717050000|2022-03-08 05:24:10|46084.3|46044.3|46072.4|46032.4|46084.3|46044.3|46072.4|46032.4|1
1646717060000|2022-03-08 05:24:20|46062.4|46022.4|46067.4|46027.4|46067.4|46027.4|46062.4|46022.4|6
1646717070000|2022-03-08 05:24:30|46059.3|46019.3|46059.3|46019.3|46059.3|46019.3|46059.3|46019.3|2
1646717080000|2022-03-08 05:24:40|46058.4|46018.4|46067.4|46027.4|46067.4|46027.4|46058.4|46018.4|1
1646717090000|2022-03-08 05:24:50|46071.5|46031.5|46067.4|46027.4|46071.5|46031.5|46067.4|46027.4|0
1646717100000|2022-03-08 05:25:00|46073.4|46033.4|46067.4|46027.4|46073.4|46033.4|46067.4|46027.4|0
1646717120000|2022-03-08 05:25:20|46062.4|46022.4|46062.4|46022.4|46062.4|46022.4|46062.4|46022.4|0
1646717150000|2022-03-08 05:25:50|46067.4|46027.4|46067.4|46027.4|46067.4|46027.4|46067.4|46027.4|0
1646717240000|2022-03-08 05:27:20|46077.4|46037.4|46077.4|46037.4|46077.4|46037.4|46077.4|46037.4|1
1646717250000|2022-03-08 05:27:30|46068.3|46028.3|46068.3|46028.3|46068.3|46028.3|46068.3|46028.3|0
1646717260000|2022-03-08 05:27:40|46067.4|46027.4|46068.3|46028.3|46072.4|46032.4|46067.4|46027.4|0
1646717270000|2022-03-08 05:27:50|46067.4|46027.4|46103|46063|46113|46073|46067.4|46027.4|3
1646717280000|2022-03-08 05:28:00|46107.1|46067.1|46103|46063|46108|46068|46103|46063|0
1646717290000|2022-03-08 05:28:10|46103.9|46063.9|46103|46063|46107.1|46067.1|46103|46063|0
1646717310000|2022-03-08 05:28:30|46093|46053|46093|46053|46093|46053|46093|46053|0
1646717320000|2022-03-08 05:28:40|46084.9|46044.9|46083|46043|46084.9|46044.9|46083|46043|0
1646717330000|2022-03-08 05:28:50|46092.1|46052.1|46088|46048|46092.1|46052.1|46088|46048|1
1646717340000|2022-03-08 05:29:00|46083.9|46043.9|46078|46038|46083.9|46043.9|46078|46038|3
1646717350000|2022-03-08 05:29:10|46073.9|46033.9|46064.9|46024.9|46073.9|46033.9|46064.9|46024.9|0
1646717360000|2022-03-08 05:29:20|46068.9|46028.9|46068.9|46028.9|46068.9|46028.9|46064.9|46024.9|0
1646717370000|2022-03-08 05:29:30|46064.9|46024.9|46074.9|46034.9|46074.9|46034.9|46063.9|46023.9|1
1646717380000|2022-03-08 05:29:40|46078.9|46038.9|46078.9|46038.9|46083|46043|46078.9|46038.9|0
1646717390000|2022-03-08 05:29:50|46083|46043|46083|46043|46083|46043|46083|46043|0
1646717400000|2022-03-08 05:30:00|46064.9|46024.9|46098|46058|46098|46058|46064.9|46024.9|5
1646717410000|2022-03-08 05:30:10|46093.9|46053.9|46063|46023|46093.9|46053.9|46063|46023|2
1646717420000|2022-03-08 05:30:20|46058.9|46018.9|46063|46023|46063|46023|46058.9|46018.9|1
1646717430000|2022-03-08 05:30:30|46063.9|46023.9|46063|46023|46063.9|46023.9|46063|46023|2
1646717440000|2022-03-08 05:30:40|46058|46018|46043|46003|46072|46032|46043|46003|17
1646717450000|2022-03-08 05:30:50|46043.9|46003.9|46055.8|46015.8|46055.8|46015.8|46043.9|46003.9|12
1646717460000|2022-03-08 05:31:00|46059.9|46019.9|46068.9|46028.9|46068.9|46028.9|46059.9|46019.9|3
1646717470000|2022-03-08 05:31:10|46064.9|46024.9|46063.9|46023.9|46064.9|46024.9|46059.8|46019.8|3
1646717480000|2022-03-08 05:31:20|46059.8|46019.8|46059.8|46019.8|46059.8|46019.8|46059.8|46019.8|0
1646717490000|2022-03-08 05:31:30|46058.9|46018.9|46054.8|46014.8|46058.9|46018.9|46053.9|46013.9|0
1646717500000|2022-03-08 05:31:40|46053|46013|46042|46002|46053|46013|46042|46002|4
1646717510000|2022-03-08 05:31:50|46043|46003|46043|46003|46051.1|46011.1|46043|46003|1
1646717540000|2022-03-08 05:32:20|46047|46007|46043|46003|46051.1|46011.1|46043|46003|1
1646717550000|2022-03-08 05:32:30|46052|46012|46053.9|46013.9|46062|46022|46052|46012|3
1646717560000|2022-03-08 05:32:40|46058|46018|46058|46018|46058|46018|46058|46018|0
1646717570000|2022-03-08 05:32:50|46049.8|46009.8|46044.8|46004.8|46049.8|46009.8|46044.8|46004.8|1
1646717580000|2022-03-08 05:33:00|46043|46003|46043|46003|46043|46003|46043|46003|0
1646717590000|2022-03-08 05:33:10|46053|46013|46053.9|46013.9|46053.9|46013.9|46053|46013|1
1646717600000|2022-03-08 05:33:20|46062|46022|46063|46023|46063|46023|46062|46022|0
1646717610000|2022-03-08 05:33:30|46067|46027|46067|46027|46067|46027|46067|46027|0
1646717620000|2022-03-08 05:33:40|46071.1|46031.1|46083|46043|46083|46043|46071.1|46031.1|2
1646717630000|2022-03-08 05:33:50|46091.1|46051.1|46091.1|46051.1|46091.1|46051.1|46091.1|46051.1|0
1646717640000|2022-03-08 05:34:00|46087|46047|46091.1|46051.1|46091.1|46051.1|46087|46047|0
1646717650000|2022-03-08 05:34:10|46087|46047|46091.1|46051.1|46091.1|46051.1|46087|46047|0
1646717670000|2022-03-08 05:34:30|46095.1|46055.1|46091.1|46051.1|46095.1|46055.1|46091.1|46051.1|1
1646717680000|2022-03-08 05:34:40|46082.9|46042.9|46082|46042|46082.9|46042.9|46082|46042|1
1646717690000|2022-03-08 05:34:50|46082.9|46042.9|46087|46047|46087|46047|46082.9|46042.9|0
1646717710000|2022-03-08 05:35:10|46091.1|46051.1|46091.1|46051.1|46091.1|46051.1|46091.1|46051.1|0
1646717720000|2022-03-08 05:35:20|46092|46052|46087.9|46047.9|46092|46052|46087.9|46047.9|0
1646717740000|2022-03-08 05:35:40|46092|46052|46092|46052|46092|46052|46092|46052|0
1646717760000|2022-03-08 05:36:00|46091.1|46051.1|46091.1|46051.1|46091.1|46051.1|46091.1|46051.1|0
1646717770000|2022-03-08 05:36:10|46099.2|46059.2|46099.2|46059.2|46099.2|46059.2|46099.2|46059.2|0
1646717780000|2022-03-08 05:36:20|46100.1|46060.1|46100.1|46060.1|46100.1|46060.1|46100.1|46060.1|0
1646717790000|2022-03-08 05:36:30|46111.1|46071.1|46111.1|46071.1|46111.1|46071.1|46111.1|46071.1|0
1646717820000|2022-03-08 05:37:00|46115.1|46075.1|46115.1|46075.1|46115.1|46075.1|46115.1|46075.1|0
1646717830000|2022-03-08 05:37:10|46120.1|46080.1|46128.2|46088.2|46128.2|46088.2|46120.1|46080.1|2
1646717840000|2022-03-08 05:37:20|46130.1|46090.1|46139.2|46099.2|46139.2|46099.2|46130.1|46090.1|4
1646717850000|2022-03-08 05:37:30|46143.2|46103.2|46155.1|46115.1|46155.1|46115.1|46143.2|46103.2|2
1646717870000|2022-03-08 05:37:50|46159.2|46119.2|46159.2|46119.2|46159.2|46119.2|46159.2|46119.2|1
1646717880000|2022-03-08 05:38:00|46163.2|46123.2|46159.2|46119.2|46163.2|46123.2|46159.2|46119.2|0
1646717890000|2022-03-08 05:38:10|46155.1|46115.1|46151|46111|46155.1|46115.1|46151|46111|0
1646717900000|2022-03-08 05:38:20|46146|46106|46140.1|46100.1|46146|46106|46140.1|46100.1|1
1646717910000|2022-03-08 05:38:30|46163.2|46123.2|46169.2|46129.2|46169.2|46129.2|46163.2|46123.2|1
1646717920000|2022-03-08 05:38:40|46168.2|46128.2|46160.1|46120.1|46168.2|46128.2|46160.1|46120.1|1
1646717930000|2022-03-08 05:38:50|46152|46112|46159.2|46119.2|46159.2|46119.2|46151|46111|0
1646717940000|2022-03-08 05:39:00|46163.2|46123.2|46163.2|46123.2|46163.2|46123.2|46163.2|46123.2|0
1646717960000|2022-03-08 05:39:20|46159.2|46119.2|46151|46111|46159.2|46119.2|46151|46111|2
1646717970000|2022-03-08 05:39:30|46155.1|46115.1|46151|46111|46155.1|46115.1|46151|46111|0
1646717990000|2022-03-08 05:39:50|46155.1|46115.1|46155.1|46115.1|46155.1|46115.1|46155.1|46115.1|2
1646718000000|2022-03-08 05:40:00|46159.1|46119.1|46163.2|46123.2|46163.2|46123.2|46159.1|46119.1|4
1646718020000|2022-03-08 05:40:20|46167.3|46127.3|46167.3|46127.3|46167.3|46127.3|46167.3|46127.3|0
1646718040000|2022-03-08 05:40:40|46151|46111|46151|46111|46151|46111|46151|46111|1
1646718070000|2022-03-08 05:41:10|46155.1|46115.1|46155.1|46115.1|46159.1|46119.1|46155.1|46115.1|0
1646718080000|2022-03-08 05:41:20|46156.9|46116.9|46163.2|46123.2|46164.1|46124.1|46156.9|46116.9|12
1646718110000|2022-03-08 05:41:50|46167.3|46127.3|46167.3|46127.3|46167.3|46127.3|46167.3|46127.3|0
1646718120000|2022-03-08 05:42:00|46177.3|46137.3|46191.9|46151.9|46196.9|46156.9|46177.3|46137.3|6
1646718130000|2022-03-08 05:42:10|46192.9|46152.9|46192.9|46152.9|46192.9|46152.9|46192.9|46152.9|0
1646718140000|2022-03-08 05:42:20|||||||||2
1646718150000|2022-03-08 05:42:30|46193.8|46153.8|46191.9|46151.9|46193.8|46153.8|46191.9|46151.9|2
1646718160000|2022-03-08 05:42:40|46192.9|46152.9|46192.9|46152.9|46192.9|46152.9|46192.9|46152.9|0
1646718170000|2022-03-08 05:42:50|46196.9|46156.9|46236|46196|46236|46196|46191.9|46151.9|9
1646718180000|2022-03-08 05:43:00|46235.1|46195.1|46241.9|46201.9|46241.9|46201.9|46226.9|46186.9|4
1646718190000|2022-03-08 05:43:10|46236.9|46196.9|46245.1|46205.1|46249.1|46209.1|46236.9|46196.9|4
1646718200000|2022-03-08 05:43:20|46249.1|46209.1|46246|46206|46250.1|46210.1|46246|46206|1
1646718210000|2022-03-08 05:43:30|46250.1|46210.1|46241.9|46201.9|46251|46211|46237.9|46197.9|2
1646718220000|2022-03-08 05:43:40|46242.9|46202.9|46237.9|46197.9|46242.9|46202.9|46237.9|46197.9|1
1646718230000|2022-03-08 05:43:50|46236.9|46196.9|46241.9|46201.9|46241.9|46201.9|46236|46196|0
1646718240000|2022-03-08 05:44:00|46242.9|46202.9|46236.9|46196.9|46242.9|46202.9|46228.8|46188.8|1
1646718250000|2022-03-08 05:44:10|46228.8|46188.8|46253.8|46213.8|46253.8|46213.8|46227.9|46187.9|2
1646718260000|2022-03-08 05:44:20|46254.7|46214.7|46263.8|46223.8|46263.8|46223.8|46254.7|46214.7|4
1646718270000|2022-03-08 05:44:30|46254.7|46214.7|46244.7|46204.7|46254.7|46214.7|46238.8|46198.8|4
1646718280000|2022-03-08 05:44:40|46253.8|46213.8|46264.7|46224.7|46264.7|46224.7|46253.8|46213.8|2
1646718290000|2022-03-08 05:44:50|46268.8|46228.8|46264.7|46224.7|46268.8|46228.8|46264.7|46224.7|10
1646718300000|2022-03-08 05:45:00|46263.8|46223.8|46254.7|46214.7|46263.8|46223.8|46250.7|46210.7|2
1646718310000|2022-03-08 05:45:10|46250.7|46210.7|46250.7|46210.7|46254.7|46214.7|46250.7|46210.7|2
1646718320000|2022-03-08 05:45:20|46254.7|46214.7|46264.7|46224.7|46264.7|46224.7|46254.7|46214.7|0
1646718330000|2022-03-08 05:45:30|46268.8|46228.8|46247.5|46207.5|46268.8|46228.8|46247.5|46207.5|4
1646718340000|2022-03-08 05:45:40|46248.5|46208.5|46248.5|46208.5|46248.5|46208.5|46248.5|46208.5|0
1646718350000|2022-03-08 05:45:50|46247.5|46207.5|46267.5|46227.5|46267.5|46227.5|46247.5|46207.5|2
1646718360000|2022-03-08 05:46:00|46258.5|46218.5|46252.5|46212.5|46258.5|46218.5|46252.5|46212.5|0
1646718370000|2022-03-08 05:46:10|46250.7|46210.7|46231.6|46191.6|46250.7|46210.7|46231.6|46191.6|1
1646718380000|2022-03-08 05:46:20|46235.7|46195.7|46215.7|46175.7|46235.7|46195.7|46215.7|46175.7|0
1646718390000|2022-03-08 05:46:30|46216.6|46176.6|46195.6|46155.6|46216.6|46176.6|46195.6|46155.6|3
1646718400000|2022-03-08 05:46:40|46196.6|46156.6|46196.6|46156.6|46196.6|46156.6|46196.6|46156.6|0
1646718430000|2022-03-08 05:47:10|46204.7|46164.7|46206.6|46166.6|46206.6|46166.6|46204.7|46164.7|1
1646718440000|2022-03-08 05:47:20|46211.6|46171.6|46211.6|46171.6|46211.6|46171.6|46211.6|46171.6|0
1646718450000|2022-03-08 05:47:30|46215.6|46175.6|46215.6|46175.6|46215.6|46175.6|46215.6|46175.6|0
1646718460000|2022-03-08 05:47:40|46216.6|46176.6|46216.6|46176.6|46216.6|46176.6|46216.6|46176.6|0
1646718480000|2022-03-08 05:48:00|46233.4|46193.4|46227.5|46187.5|46233.4|46193.4|46227.5|46187.5|1
1646718490000|2022-03-08 05:48:10|46228.4|46188.4|46236.6|46196.6|46236.6|46196.6|46228.4|46188.4|0
1646718500000|2022-03-08 05:48:20|46240.6|46200.6|46246.6|46206.6|46250.6|46210.6|46240.6|46200.6|0
1646718510000|2022-03-08 05:48:30|46256.6|46216.6|46258.4|46218.4|46262.5|46222.5|46256.6|46216.6|1
1646718520000|2022-03-08 05:48:40|46257.5|46217.5|46248.4|46208.4|46257.5|46217.5|46248.4|46208.4|0
1646718530000|2022-03-08 05:48:50|46252.5|46212.5|46248.4|46208.4|46252.5|46212.5|46246.6|46206.6|2
1646718540000|2022-03-08 05:49:00|46256.6|46216.6|46256.6|46216.6|46256.6|46216.6|46248.4|46208.4|3
1646718550000|2022-03-08 05:49:10|46255.6|46215.6|46256.6|46216.6|46256.6|46216.6|46246.6|46206.6|1
1646718560000|2022-03-08 05:49:20|46252.5|46212.5|46256.6|46216.6|46256.6|46216.6|46248.4|46208.4|1
1646718570000|2022-03-08 05:49:30|46252.5|46212.5|46256.6|46216.6|46256.6|46216.6|46248.4|46208.4|0
1646718590000|2022-03-08 05:49:50|46261.6|46221.6|46268.4|46228.4|46268.4|46228.4|46261.6|46221.6|1
1646718600000|2022-03-08 05:50:00|46267.5|46227.5|46258.4|46218.4|46268.4|46228.4|46258.4|46218.4|0
1646718620000|2022-03-08 05:50:20|46266.6|46226.6|46267.5|46227.5|46270.6|46230.6|46266.6|46226.6|1
1646718630000|2022-03-08 05:50:30|46268.4|46228.4|46266.6|46226.6|46268.4|46228.4|46266.6|46226.6|0
1646718640000|2022-03-08 05:50:40|46267.5|46227.5|46266.5|46226.5|46271.5|46231.5|46266.5|46226.5|0
1646718650000|2022-03-08 05:50:50|46274.4|46234.4|46268.4|46228.4|46274.4|46234.4|46268.4|46228.4|1
1646718690000|2022-03-08 05:51:30|||||||||1
1646718710000|2022-03-08 05:51:50|46260.3|46220.3|46258.4|46218.4|46260.3|46220.3|46258.4|46218.4|3
1646718720000|2022-03-08 05:52:00|46248.4|46208.4|46238.4|46198.4|46248.4|46208.4|46238.4|46198.4|6
1646718730000|2022-03-08 05:52:10|46239.4|46199.4|46257.5|46217.5|46257.5|46217.5|46239.4|46199.4|1
1646718740000|2022-03-08 05:52:20|46262.5|46222.5|46258.4|46218.4|46262.5|46222.5|46258.4|46218.4|0
1646718760000|2022-03-08 05:52:40|46259.3|46219.3|46258.4|46218.4|46259.3|46219.3|46258.4|46218.4|0
1646718770000|2022-03-08 05:52:50|46259.3|46219.3|46259.3|46219.3|46259.3|46219.3|46259.3|46219.3|0
1646718780000|2022-03-08 05:53:00|46258.4|46218.4|46249.3|46209.3|46258.4|46218.4|46249.3|46209.3|0
1646718790000|2022-03-08 05:53:10|46254.3|46214.3|46254.3|46214.3|46254.3|46214.3|46254.3|46214.3|1
1646718800000|2022-03-08 05:53:20|46258.4|46218.4|46259.3|46219.3|46259.3|46219.3|46258.4|46218.4|0
1646718810000|2022-03-08 05:53:30|46258.4|46218.4|46258.4|46218.4|46258.4|46218.4|46258.4|46218.4|0
1646718830000|2022-03-08 05:53:50|46254.3|46214.3|46258.4|46218.4|46259.3|46219.3|46254.3|46214.3|0
1646718840000|2022-03-08 05:54:00|46259.3|46219.3|46258.4|46218.4|46259.3|46219.3|46258.4|46218.4|1
1646718850000|2022-03-08 05:54:10|46257.5|46217.5|46282.5|46242.5|46286.5|46246.5|46253.4|46213.4|2
1646718860000|2022-03-08 05:54:20|46278.4|46238.4|46266.5|46226.5|46278.4|46238.4|46262.5|46222.5|0
1646718870000|2022-03-08 05:54:30|46262.5|46222.5|46256.5|46216.5|46262.5|46222.5|46256.5|46216.5|0
1646718880000|2022-03-08 05:54:40|46264.6|46224.6|46264.6|46224.6|46264.6|46224.6|46264.6|46224.6|0
1646718890000|2022-03-08 05:54:50|46269.6|46229.6|46269.6|46229.6|46269.6|46229.6|46269.6|46229.6|0
1646718900000|2022-03-08 05:55:00|46273.7|46233.7|46265.6|46225.6|46273.7|46233.7|46265.6|46225.6|0
1646718910000|2022-03-08 05:55:10|46269.6|46229.6|46273.7|46233.7|46273.7|46233.7|46269.6|46229.6|0
1646718920000|2022-03-08 05:55:20|46275.6|46235.6|46284.6|46244.6|46284.6|46244.6|46275.6|46235.6|1
1646718930000|2022-03-08 05:55:30|||||||||1
1646718940000|2022-03-08 05:55:40|46288.7|46248.7|46284.6|46244.6|46288.7|46248.7|46284.6|46244.6|6
1646718950000|2022-03-08 05:55:50|46280.6|46240.6|46280.6|46240.6|46280.6|46240.6|46280.6|46240.6|0
1646718960000|2022-03-08 05:56:00|46284.6|46244.6|46284.6|46244.6|46284.6|46244.6|46284.6|46244.6|1
1646718970000|2022-03-08 05:56:10|46285.6|46245.6|46285.6|46245.6|46285.6|46245.6|46285.6|46245.6|0
1646719000000|2022-03-08 05:56:40|46281.5|46241.5|46285.6|46245.6|46285.6|46245.6|46281.5|46241.5|0
1646719020000|2022-03-08 05:57:00|46289.6|46249.6|46286.5|46246.5|46289.6|46249.6|46285.6|46245.6|1
1646719040000|2022-03-08 05:57:20|46290.6|46250.6|46310.6|46270.6|46310.6|46270.6|46290.6|46250.6|1
1646719050000|2022-03-08 05:57:30|46306.5|46266.5|46316.5|46276.5|46320.6|46280.6|46306.5|46266.5|4
1646719060000|2022-03-08 05:57:40|46315.5|46275.5|46320.5|46280.5|46320.5|46280.5|46314.6|46274.6|1
1646719070000|2022-03-08 05:57:50|46310.5|46270.5|46316.5|46276.5|46316.5|46276.5|46310.5|46270.5|6
1646719090000|2022-03-08 05:58:10|46315.5|46275.5|46314.6|46274.6|46315.5|46275.5|46310.5|46270.5|1
1646719100000|2022-03-08 05:58:20|46316.5|46276.5|46316.5|46276.5|46320.5|46280.5|46316.5|46276.5|0
1646719120000|2022-03-08 05:58:40|46320.5|46280.5|46316.5|46276.5|46320.5|46280.5|46316.5|46276.5|1
1646719140000|2022-03-08 05:59:00|46312.4|46272.4|46314.6|46274.6|46316.5|46276.5|46310.5|46270.5|0
1646719150000|2022-03-08 05:59:10|46315.5|46275.5|46316.5|46276.5|46316.5|46276.5|46315.5|46275.5|0
1646719160000|2022-03-08 05:59:20|46310.5|46270.5|46307.4|46267.4|46316.5|46276.5|46307.4|46267.4|1
1646719170000|2022-03-08 05:59:30|46306.5|46266.5|46305.5|46265.5|46306.5|46266.5|46305.5|46265.5|0
1646719180000|2022-03-08 05:59:40|46294.6|46254.6|46294.6|46254.6|46294.6|46254.6|46294.6|46254.6|0
1646719200000|2022-03-08 06:00:00|46290.5|46250.5|46265.5|46225.5|46290.5|46250.5|46265.5|46225.5|1
1646719210000|2022-03-08 06:00:10|46261.5|46221.5|46260.5|46220.5|46261.5|46221.5|46259.6|46219.6|0
1646719220000|2022-03-08 06:00:20|46264.6|46224.6|46273.6|46233.6|46273.6|46233.6|46260.5|46220.5|1
1646719230000|2022-03-08 06:00:30|46258.6|46218.6|46250.5|46210.5|46259.6|46219.6|46250.5|46210.5|1
1646719240000|2022-03-08 06:00:40|46245.5|46205.5|46254.6|46214.6|46254.6|46214.6|46244.6|46204.6|1
1646719250000|2022-03-08 06:00:50|46253.6|46213.6|46254.6|46214.6|46254.6|46214.6|46253.6|46213.6|0
1646719260000|2022-03-08 06:01:00|46245.5|46205.5|46245.5|46205.5|46245.5|46205.5|46245.5|46205.5|0
1646719270000|2022-03-08 06:01:10|46244.6|46204.6|46254.6|46214.6|46255.5|46215.5|46244.6|46204.6|1
1646719280000|2022-03-08 06:01:20|46250.5|46210.5|46254.6|46214.6|46254.6|46214.6|46250.5|46210.5|0
1646719290000|2022-03-08 06:01:30|46249.6|46209.6|46255.5|46215.5|46255.5|46215.5|46249.6|46209.6|0
1646719300000|2022-03-08 06:01:40|46259.6|46219.6|46264.6|46224.6|46264.6|46224.6|46259.6|46219.6|1
1646719330000|2022-03-08 06:02:10|46259.6|46219.6|46254.6|46214.6|46259.6|46219.6|46254.6|46214.6|1
1646719340000|2022-03-08 06:02:20|46255.5|46215.5|46263.6|46223.6|46263.6|46223.6|46255.5|46215.5|0
1646719360000|2022-03-08 06:02:40|46264.6|46224.6|46264.6|46224.6|46268.6|46228.6|46264.6|46224.6|1
1646719370000|2022-03-08 06:02:50|46262.7|46222.7|46258.6|46218.6|46262.7|46222.7|46254.6|46214.6|0
1646719380000|2022-03-08 06:03:00|46262.7|46222.7|46264.6|46224.6|46264.6|46224.6|46262.7|46222.7|0
1646719390000|2022-03-08 06:03:10|46272.7|46232.7|46272.7|46232.7|46272.7|46232.7|46264.6|46224.6|0
1646719400000|2022-03-08 06:03:20|46277.7|46237.7|46273.6|46233.6|46277.7|46237.7|46273.6|46233.6|0
1646719410000|2022-03-08 06:03:30|46277.7|46237.7|46283.6|46243.6|46283.6|46243.6|46277.7|46237.7|0
1646719420000|2022-03-08 06:03:40|46270.5|46230.5|46269.6|46229.6|46270.5|46230.5|46269.6|46229.6|2
1646719430000|2022-03-08 06:03:50|46265.5|46225.5|46264.6|46224.6|46265.5|46225.5|46260.5|46220.5|0
1646719440000|2022-03-08 06:04:00|46268.6|46228.6|46269.6|46229.6|46273.6|46233.6|46268.6|46228.6|3
1646719450000|2022-03-08 06:04:10|46265.5|46225.5|46264.6|46224.6|46265.5|46225.5|46264.6|46224.6|1
1646719460000|2022-03-08 06:04:20|46265.5|46225.5|46264.6|46224.6|46273.6|46233.6|46263.6|46223.6|2
1646719480000|2022-03-08 06:04:40|46264.5|46224.5|46264.5|46224.5|46273.6|46233.6|46264.5|46224.5|0
1646719490000|2022-03-08 06:04:50|46268.6|46228.6|46273.6|46233.6|46273.6|46233.6|46264.5|46224.5|3
1646719500000|2022-03-08 06:05:00|46277.7|46237.7|46269.5|46229.5|46277.7|46237.7|46269.5|46229.5|2
1646719510000|2022-03-08 06:05:10|46265.5|46225.5|46269.5|46229.5|46269.5|46229.5|46264.5|46224.5|0
1646719520000|2022-03-08 06:05:20|46261.4|46221.4|46268.6|46228.6|46268.6|46228.6|46260.5|46220.5|2
1646719530000|2022-03-08 06:05:30|46269.5|46229.5|46263.6|46223.6|46269.5|46229.5|46260.5|46220.5|0
1646719540000|2022-03-08 06:05:40|46267.7|46227.7|46263.6|46223.6|46268.6|46228.6|46263.6|46223.6|2
1646719560000|2022-03-08 06:06:00|46267.7|46227.7|46267.7|46227.7|46267.7|46227.7|46267.7|46227.7|0
1646719570000|2022-03-08 06:06:10|46268.6|46228.6|46288.6|46248.6|46288.6|46248.6|46268.6|46228.6|3
1646719580000|2022-03-08 06:06:20|46284.5|46244.5|46288.6|46248.6|46288.6|46248.6|46283.6|46243.6|0
1646719590000|2022-03-08 06:06:30|46284.5|46244.5|46292.7|46252.7|46292.7|46252.7|46283.6|46243.6|2
1646719600000|2022-03-08 06:06:40|46293.6|46253.6|46293.6|46253.6|46303.6|46263.6|46293.6|46253.6|0
1646719610000|2022-03-08 06:06:50|46299.5|46259.5|46283.6|46243.6|46303.6|46263.6|46283.6|46243.6|6
1646719620000|2022-03-08 06:07:00|46277.7|46237.7|46277.7|46237.7|46283.6|46243.6|46277.7|46237.7|0
1646719630000|2022-03-08 06:07:10|46278.6|46238.6|46278.6|46238.6|46283.6|46243.6|46278.6|46238.6|0
1646719640000|2022-03-08 06:07:20|46282.6|46242.6|46283.6|46243.6|46283.6|46243.6|46282.6|46242.6|0
1646719650000|2022-03-08 06:07:30|46288.6|46248.6|46293.6|46253.6|46293.6|46253.6|46288.6|46248.6|2
1646719660000|2022-03-08 06:07:40|46288.6|46248.6|46302.6|46262.6|46302.6|46262.6|46288.6|46248.6|1
1646719670000|2022-03-08 06:07:50|46306.7|46266.7|46302.6|46262.6|46306.7|46266.7|46302.6|46262.6|2
1646719680000|2022-03-08 06:08:00|46301.7|46261.7|46302.6|46262.6|46302.6|46262.6|46301.7|46261.7|0
1646719690000|2022-03-08 06:08:10|46298.6|46258.6|46292.6|46252.6|46298.6|46258.6|46288.6|46248.6|1
1646719700000|2022-03-08 06:08:20|46288.6|46248.6|46287.6|46247.6|46292.6|46252.6|46287.6|46247.6|0
1646719710000|2022-03-08 06:08:30|46283.6|46243.6|46282.6|46242.6|46283.6|46243.6|46278.6|46238.6|4
1646719720000|2022-03-08 06:08:40|46278.6|46238.6|46283.6|46243.6|46283.6|46243.6|46278.6|46238.6|0
1646719730000|2022-03-08 06:08:50|46296.7|46256.7|46289.5|46249.5|46296.7|46256.7|46289.5|46249.5|2
1646719740000|2022-03-08 06:09:00|46288.6|46248.6|46287.6|46247.6|46288.6|46248.6|46278.6|46238.6|1
1646719750000|2022-03-08 06:09:10|46292.6|46252.6|46288.6|46248.6|46292.6|46252.6|46288.6|46248.6|0
1646719780000|2022-03-08 06:09:40|46293.6|46253.6|46303.6|46263.6|46303.6|46263.6|46292.6|46252.6|1
1646719790000|2022-03-08 06:09:50|46298.6|46258.6|46303.6|46263.6|46303.6|46263.6|46293.6|46253.6|1
1646719800000|2022-03-08 06:10:00|46297.6|46257.6|46313.6|46273.6|46313.6|46273.6|46293.6|46253.6|2
1646719810000|2022-03-08 06:10:10|46303.6|46263.6|46307.6|46267.6|46307.6|46267.6|46303.6|46263.6|0
1646719820000|2022-03-08 06:10:20|46304.5|46264.5|46303.6|46263.6|46304.5|46264.5|46302.6|46262.6|0
1646719830000|2022-03-08 06:10:30|46307.6|46267.6|46313.6|46273.6|46313.6|46273.6|46303.6|46263.6|7
1646719840000|2022-03-08 06:10:40|46317.6|46277.6|46318.6|46278.6|46318.6|46278.6|46317.6|46277.6|4
1646719850000|2022-03-08 06:10:50|46317.6|46277.6|46317.6|46277.6|46317.6|46277.6|46317.6|46277.6|0
1646719860000|2022-03-08 06:11:00|46313.6|46273.6|46317.6|46277.6|46317.6|46277.6|46313.6|46273.6|1
1646719870000|2022-03-08 06:11:10|||||||||1
1646719880000|2022-03-08 06:11:20|46313.6|46273.6|46313.5|46273.5|46317.6|46277.6|46308.6|46268.6|6
1646719890000|2022-03-08 06:11:30|46317.6|46277.6|46306.4|46266.4|46317.6|46277.6|46306.4|46266.4|17
1646719910000|2022-03-08 06:11:50|46307.3|46267.3|46285.4|46245.4|46307.3|46267.3|46285.4|46245.4|2
1646719920000|2022-03-08 06:12:00|46277.3|46237.3|46265.4|46225.4|46277.3|46237.3|46256.4|46216.4|2
1646719930000|2022-03-08 06:12:10|46269.5|46229.5|46269.5|46229.5|46269.5|46229.5|46269.5|46229.5|0
1646719940000|2022-03-08 06:12:20|46266.4|46226.4|46275.4|46235.4|46275.4|46235.4|46266.4|46226.4|0
1646719950000|2022-03-08 06:12:30|46274.5|46234.5|46274.5|46234.5|46274.5|46234.5|46265.4|46225.4|0
1646719960000|2022-03-08 06:12:40|46275.4|46235.4|46289.5|46249.5|46289.5|46249.5|46275.4|46235.4|0
1646719970000|2022-03-08 06:12:50|46285.4|46245.4|46275.4|46235.4|46285.4|46245.4|46275.4|46235.4|0
1646719980000|2022-03-08 06:13:00|46265.4|46225.4|46254.5|46214.5|46265.4|46225.4|46254.5|46214.5|5
1646720000000|2022-03-08 06:13:20|46250.4|46210.4|46244.5|46204.5|46250.4|46210.4|46244.5|46204.5|0
1646720010000|2022-03-08 06:13:30|46245.4|46205.4|46222.6|46182.6|46245.4|46205.4|46221.3|46181.3|5
1646720020000|2022-03-08 06:13:40|46223.5|46183.5|46204.5|46164.5|46223.5|46183.5|46204.5|46164.5|2
1646720040000|2022-03-08 06:14:00|46200.4|46160.4|46194.5|46154.5|46200.4|46160.4|46194.5|46154.5|0
1646720050000|2022-03-08 06:14:10|46195.4|46155.4|46214.5|46174.5|46214.5|46174.5|46195.4|46155.4|2
1646720060000|2022-03-08 06:14:20|46209.5|46169.5|46215.4|46175.4|46215.4|46175.4|46209.5|46169.5|0
1646720070000|2022-03-08 06:14:30|46224.5|46184.5|46225.4|46185.4|46225.4|46185.4|46224.5|46184.5|0
1646720080000|2022-03-08 06:14:40|46221.3|46181.3|46220.4|46180.4|46225.4|46185.4|46220.4|46180.4|0
1646720090000|2022-03-08 06:14:50|46225.4|46185.4|46220.4|46180.4|46225.4|46185.4|46219.5|46179.5|1
1646720100000|2022-03-08 06:15:00|46224.5|46184.5|46228.2|46188.2|46228.2|46188.2|46214.2|46174.2|2
1646720110000|2022-03-08 06:15:10|46232.3|46192.3|46247.3|46207.3|46247.3|46207.3|46232.3|46192.3|2
1646720120000|2022-03-08 06:15:20|46248.2|46208.2|46258.2|46218.2|46258.2|46218.2|46248.2|46208.2|0
1646720130000|2022-03-08 06:15:30|46259.1|46219.1|46259.1|46219.1|46259.1|46219.1|46259.1|46219.1|0
1646720140000|2022-03-08 06:15:40|46263.2|46223.2|46256|46216|46263.2|46223.2|46255.1|46215.1|3
1646720160000|2022-03-08 06:16:00|46260.1|46220.1|46260.1|46220.1|46260.1|46220.1|46260.1|46220.1|0
1646720170000|2022-03-08 06:16:10|46264.1|46224.1|46260.1|46220.1|46264.1|46224.1|46260.1|46220.1|1
1646720180000|2022-03-08 06:16:20|46264.1|46224.1|46268.2|46228.2|46268.2|46228.2|46260.1|46220.1|0
1646720190000|2022-03-08 06:16:30|46269.1|46229.1|46275.1|46235.1|46275.1|46235.1|46269.1|46229.1|2
1646720200000|2022-03-08 06:16:40|46280.1|46240.1|46280.1|46240.1|46280.1|46240.1|46276|46236|0
1646720210000|2022-03-08 06:16:50|46281|46241|46281|46241|46294.1|46254.1|46281|46241|1
1646720220000|2022-03-08 06:17:00|46276|46236|46276|46236|46276|46236|46276|46236|0
1646720230000|2022-03-08 06:17:10|46272|46232|46271|46231|46272|46232|46271|46231|0
1646720240000|2022-03-08 06:17:20|46270.1|46230.1|46261|46221|46270.1|46230.1|46261|46221|0
1646720250000|2022-03-08 06:17:30|46260.1|46220.1|46260.1|46220.1|46260.1|46220.1|46260.1|46220.1|0
1646720280000|2022-03-08 06:18:00|46256|46216|46260.1|46220.1|46260.1|46220.1|46245.1|46205.1|7
1646720300000|2022-03-08 06:18:20|46254.1|46214.1|46249.1|46209.1|46254.1|46214.1|46249.1|46209.1|0
1646720310000|2022-03-08 06:18:30|46253.2|46213.2|46248.2|46208.2|46254.1|46214.1|46248.2|46208.2|2
1646720320000|2022-03-08 06:18:40|46266.3|46226.3|46266.3|46226.3|46266.3|46226.3|46258.2|46218.2|1
1646720330000|2022-03-08 06:18:50|46267.2|46227.2|46268.2|46228.2|46268.2|46228.2|46267.2|46227.2|0
1646720340000|2022-03-08 06:19:00|46272.2|46232.2|46272.2|46232.2|46272.2|46232.2|46272.2|46232.2|0
1646720350000|2022-03-08 06:19:10|46276.3|46236.3|46268.2|46228.2|46276.3|46236.3|46268.2|46228.2|0
1646720360000|2022-03-08 06:19:20|46267.2|46227.2|46268.2|46228.2|46268.2|46228.2|46267.2|46227.2|0
1646720370000|2022-03-08 06:19:30|46267.2|46227.2|46266.3|46226.3|46267.2|46227.2|46266.3|46226.3|0
1646720380000|2022-03-08 06:19:40|46258.2|46218.2|46253.2|46213.2|46258.2|46218.2|46253.2|46213.2|3
1646720390000|2022-03-08 06:19:50|46252.2|46212.2|46248.2|46208.2|46252.2|46212.2|46248.2|46208.2|3
1646720400000|2022-03-08 06:20:00|46252.2|46212.2|46228.2|46188.2|46252.2|46212.2|46228.2|46188.2|2
1646720410000|2022-03-08 06:20:10|46238.2|46198.2|46248.2|46208.2|46248.2|46208.2|46238.2|46198.2|4
1646720460000|2022-03-08 06:21:00|46240|46200|46230|46190|46240|46200|46230|46190|0
1646720470000|2022-03-08 06:21:10|46228.2|46188.2|46238.2|46198.2|46238.2|46198.2|46219.1|46179.1|1
1646720500000|2022-03-08 06:21:40|46230|46190|46229.1|46189.1|46230|46190|46229.1|46189.1|0
1646720510000|2022-03-08 06:21:50|46219.1|46179.1|46219.1|46179.1|46219.1|46179.1|46219.1|46179.1|2
1646720520000|2022-03-08 06:22:00|46218.2|46178.2|46218.2|46178.2|46219.1|46179.1|46209.1|46169.1|1
1646720530000|2022-03-08 06:22:10|46218.1|46178.1|46218.1|46178.1|46218.1|46178.1|46218.1|46178.1|0
1646720570000|2022-03-08 06:22:50|46223.1|46183.1|46223.1|46183.1|46223.1|46183.1|46223.1|46183.1|0
1646720580000|2022-03-08 06:23:00|46219.1|46179.1|46219.1|46179.1|46227.2|46187.2|46219.1|46179.1|1
1646720590000|2022-03-08 06:23:10|46218.1|46178.1|46218.1|46178.1|46223.1|46183.1|46218.1|46178.1|0
1646720600000|2022-03-08 06:23:20|46222.2|46182.2|46219.1|46179.1|46223.1|46183.1|46218.1|46178.1|0
1646720610000|2022-03-08 06:23:30|46218.1|46178.1|46199.1|46159.1|46218.1|46178.1|46199.1|46159.1|0
1646720620000|2022-03-08 06:23:40|46203.1|46163.1|46208.1|46168.1|46208.1|46168.1|46203.1|46163.1|0
1646720630000|2022-03-08 06:23:50|46204.1|46164.1|46189.1|46149.1|46204.1|46164.1|46189.1|46149.1|1
1646720640000|2022-03-08 06:24:00|46199.1|46159.1|46199.1|46159.1|46199.1|46159.1|46199.1|46159.1|1
1646720650000|2022-03-08 06:24:10|46195|46155|46178.1|46138.1|46195|46155|46178.1|46138.1|1
1646720660000|2022-03-08 06:24:20|46182.2|46142.2|46158.1|46118.1|46182.2|46142.2|46158.1|46118.1|2
1646720670000|2022-03-08 06:24:30|46154.1|46114.1|46166.2|46126.2|46166.2|46126.2|46154.1|46114.1|1
1646720680000|2022-03-08 06:24:40|46157.2|46117.2|46157.2|46117.2|46157.2|46117.2|46157.2|46117.2|1
1646720700000|2022-03-08 06:25:00|46153.1|46113.1|46165.3|46125.3|46165.3|46125.3|46148.1|46108.1|4
1646720710000|2022-03-08 06:25:10|46166.2|46126.2|46186.2|46146.2|46186.2|46146.2|46166.2|46126.2|1
1646720720000|2022-03-08 06:25:20|46182.2|46142.2|46182.2|46142.2|46182.2|46142.2|46182.2|46142.2|0
1646720730000|2022-03-08 06:25:30|46186.2|46146.2|46173.1|46133.1|46186.2|46146.2|46173.1|46133.1|2
1646720740000|2022-03-08 06:25:40|46172.2|46132.2|46187.2|46147.2|46187.2|46147.2|46172.2|46132.2|0
1646720750000|2022-03-08 06:25:50|46176.2|46136.2|46176.2|46136.2|46176.2|46136.2|46176.2|46136.2|3
1646720770000|2022-03-08 06:26:10|46166.2|46126.2|46166.2|46126.2|46166.2|46126.2|46166.2|46126.2|2
1646720780000|2022-03-08 06:26:20|46162.2|46122.2|46144.1|46104.1|46162.2|46122.2|46144.1|46104.1|2
1646720790000|2022-03-08 06:26:30|46140|46100|46128.1|46088.1|46140|46100|46128.1|46088.1|5
1646720800000|2022-03-08 06:26:40|46133.1|46093.1|46138.1|46098.1|46138.1|46098.1|46132.2|46092.2|0
1646720810000|2022-03-08 06:26:50|46136.2|46096.2|46132.2|46092.2|46136.2|46096.2|46132.2|46092.2|3
1646720820000|2022-03-08 06:27:00|46128.1|46088.1|46127.2|46087.2|46128.1|46088.1|46127.2|46087.2|0
1646720830000|2022-03-08 06:27:10|46123.1|46083.1|46112.2|46072.2|46123.1|46083.1|46112.2|46072.2|0
1646720840000|2022-03-08 06:27:20|46103.1|46063.1|46099|46059|46103.1|46063.1|46099|46059|1
1646720850000|2022-03-08 06:27:30|46098.1|46058.1|46096.2|46056.2|46098.1|46058.1|46096.2|46056.2|0
1646720860000|2022-03-08 06:27:40|46100.3|46060.3|46105.3|46065.3|46105.3|46065.3|46100.3|46060.3|1
1646720870000|2022-03-08 06:27:50|46109.3|46069.3|46106.2|46066.2|46116.2|46076.2|46106.2|46066.2|2
1646720880000|2022-03-08 06:28:00|46102.2|46062.2|46096.2|46056.2|46102.2|46062.2|46096.2|46056.2|0
1646720890000|2022-03-08 06:28:10|46092.2|46052.2|46087.2|46047.2|46092.2|46052.2|46087.2|46047.2|4
1646720900000|2022-03-08 06:28:20|46083.1|46043.1|46072.2|46032.2|46083.1|46043.1|46072.2|46032.2|1
1646720910000|2022-03-08 06:28:30|46076.2|46036.2|46086.2|46046.2|46086.2|46046.2|46076.2|46036.2|2
1646720940000|2022-03-08 06:29:00|46090.3|46050.3|46094.3|46054.3|46094.3|46054.3|46090.3|46050.3|1
1646720950000|2022-03-08 06:29:10|46102.5|46062.5|46095.3|46055.3|46103.4|46063.4|46095.3|46055.3|1
1646720960000|2022-03-08 06:29:20|46099.3|46059.3|46103.4|46063.4|46103.4|46063.4|46099.3|46059.3|0
1646720980000|2022-03-08 06:29:40|46114.3|46074.3|46118.4|46078.4|46118.4|46078.4|46114.3|46074.3|1
1646720990000|2022-03-08 06:29:50|46122.4|46082.4|46138.4|46098.4|46138.4|46098.4|46122.4|46082.4|1
1646721000000|2022-03-08 06:30:00|46134.3|46094.3|46154.3|46114.3|46163.4|46123.4|46134.3|46094.3|1
1646721010000|2022-03-08 06:30:10|46158.4|46118.4|46163.4|46123.4|46164.3|46124.3|46158.4|46118.4|1
1646721020000|2022-03-08 06:30:20|46168.4|46128.4|46140.3|46100.3|46169.3|46129.3|46140.3|46100.3|3
1646721030000|2022-03-08 06:30:30|46136.2|46096.2|46139.3|46099.3|46139.3|46099.3|46135.3|46095.3|0
1646721050000|2022-03-08 06:30:50|46143.4|46103.4|46143.4|46103.4|46143.4|46103.4|46143.4|46103.4|0
1646721060000|2022-03-08 06:31:00|46149.3|46109.3|46144.3|46104.3|46150.3|46110.3|46144.3|46104.3|0
1646721070000|2022-03-08 06:31:10|46150.3|46110.3|46150.3|46110.3|46150.3|46110.3|46150.3|46110.3|0
1646721080000|2022-03-08 06:31:20|46154.3|46114.3|46154.3|46114.3|46158.4|46118.4|46154.3|46114.3|0
1646721100000|2022-03-08 06:31:40|46140.2|46100.2|46103.1|46063.1|46140.2|46100.2|46103.1|46063.1|3
1646721110000|2022-03-08 06:31:50|46111.2|46071.2|46118.1|46078.1|46122.1|46082.1|46111.2|46071.2|0
1646721120000|2022-03-08 06:32:00|46117.1|46077.1|46112.1|46072.1|46117.1|46077.1|46112.1|46072.1|0
1646721130000|2022-03-08 06:32:10|46108.1|46068.1|46104|46064|46108.1|46068.1|46104|46064|0
1646721140000|2022-03-08 06:32:20|46099|46059|46102.1|46062.1|46102.1|46062.1|46098.1|46058.1|0
1646721150000|2022-03-08 06:32:30|46115.2|46075.2|46115.2|46075.2|46115.2|46075.2|46115.2|46075.2|0
1646721160000|2022-03-08 06:32:40|46112.1|46072.1|46107.1|46067.1|46112.1|46072.1|46107.1|46067.1|0
1646721170000|2022-03-08 06:32:50|46103.1|46063.1|46107.1|46067.1|46107.1|46067.1|46099|46059|1
1646721180000|2022-03-08 06:33:00|46111.2|46071.2|46104|46064|46134.3|46094.3|46104|46064|4
1646721190000|2022-03-08 06:33:10|46099|46059|46103.1|46063.1|46103.1|46063.1|46099|46059|0
1646721220000|2022-03-08 06:33:40|46103|46063|46103|46063|46103|46063|46103|46063|0
1646721230000|2022-03-08 06:33:50|46099|46059|46099|46059|46099|46059|46099|46059|0
1646721240000|2022-03-08 06:34:00|46107.1|46067.1|46111.2|46071.2|46111.2|46071.2|46103|46063|1
1646721250000|2022-03-08 06:34:10|46107.1|46067.1|46111.2|46071.2|46115.2|46075.2|46107.1|46067.1|1
1646721260000|2022-03-08 06:34:20|46115.2|46075.2|46127.1|46087.1|46146.2|46106.2|46115.2|46075.2|2
1646721270000|2022-03-08 06:34:30|46123|46083|46123|46083|46123|46083|46123|46083|0
1646721280000|2022-03-08 06:34:40|46127.1|46087.1|46127.1|46087.1|46127.1|46087.1|46127.1|46087.1|0
1646721290000|2022-03-08 06:34:50|46145.2|46105.2|46145.2|46105.2|46145.2|46105.2|46145.2|46105.2|2
1646721300000|2022-03-08 06:35:00|46141.2|46101.2|46160.2|46120.2|46165.2|46125.2|46141.2|46101.2|2
1646721310000|2022-03-08 06:35:10|46151.2|46111.2|46147.1|46107.1|46159.3|46119.3|46147.1|46107.1|0
1646721320000|2022-03-08 06:35:20|46151.2|46111.2|46151.2|46111.2|46151.2|46111.2|46151.2|46111.2|0
1646721330000|2022-03-08 06:35:30|46147.1|46107.1|46120.2|46080.2|46147.1|46107.1|46116.2|46076.2|0
1646721340000|2022-03-08 06:35:40|46139.3|46099.3|46147.4|46107.4|46148.3|46108.3|46139.3|46099.3|1
1646721380000|2022-03-08 06:36:20|46151.4|46111.4|46157.4|46117.4|46166.4|46126.4|46144.3|46104.3|2
1646721390000|2022-03-08 06:36:30|46153.3|46113.3|46148.3|46108.3|46153.3|46113.3|46148.3|46108.3|0
1646721400000|2022-03-08 06:36:40|46147.4|46107.4|46128.3|46088.3|46147.4|46107.4|46128.3|46088.3|0
1646721410000|2022-03-08 06:36:50|46132.4|46092.4|46146.4|46106.4|46146.4|46106.4|46128.3|46088.3|0
1646721420000|2022-03-08 06:37:00|46156.4|46116.4|46156.4|46116.4|46156.4|46116.4|46152.4|46112.4|1
1646721430000|2022-03-08 06:37:10|46162.4|46122.4|46162.4|46122.4|46162.4|46122.4|46162.4|46122.4|0
1646721440000|2022-03-08 06:37:20|46166.4|46126.4|46158.3|46118.3|46166.4|46126.4|46158.3|46118.3|1
1646721450000|2022-03-08 06:37:30|46162.4|46122.4|46160.5|46120.5|46166.4|46126.4|46156.4|46116.4|0
1646721460000|2022-03-08 06:37:40|46156.4|46116.4|46152.4|46112.4|46156.4|46116.4|46152.4|46112.4|2
1646721470000|2022-03-08 06:37:50|46156.4|46116.4|46142.4|46102.4|46156.4|46116.4|46138.3|46098.3|0
1646721480000|2022-03-08 06:38:00|46146.4|46106.4|46146.4|46106.4|46146.4|46106.4|46146.4|46106.4|0
1646721490000|2022-03-08 06:38:10|46142.4|46102.4|46136.4|46096.4|46142.4|46102.4|46136.4|46096.4|0
1646721500000|2022-03-08 06:38:20|46154.5|46114.5|46154.5|46114.5|46154.5|46114.5|46154.5|46114.5|1
1646721520000|2022-03-08 06:38:40|46150.5|46110.5|46150.5|46110.5|46154.5|46114.5|46150.5|46110.5|0
1646721540000|2022-03-08 06:39:00|46154.5|46114.5|46164.5|46124.5|46164.5|46124.5|46154.5|46114.5|0
1646721560000|2022-03-08 06:39:20|46160.5|46120.5|46156.4|46116.4|46160.5|46120.5|46156.4|46116.4|1
1646721570000|2022-03-08 06:39:30|46151.4|46111.4|46147.4|46107.4|46151.4|46111.4|46147.4|46107.4|0
1646721580000|2022-03-08 06:39:40|46146.4|46106.4|46150.5|46110.5|46150.5|46110.5|46146.4|46106.4|0
1646721600000|2022-03-08 06:40:00|46145.5|46105.5|46146.4|46106.4|46146.4|46106.4|46145.5|46105.5|2
1646721610000|2022-03-08 06:40:10|46140.5|46100.5|46136.4|46096.4|46140.5|46100.5|46136.4|46096.4|0
1646721630000|2022-03-08 06:40:30|46140.5|46100.5|46146.4|46106.4|46150.5|46110.5|46136.4|46096.4|0
1646721640000|2022-03-08 06:40:40|46150.5|46110.5|46150.5|46110.5|46150.5|46110.5|46145.5|46105.5|0
1646721650000|2022-03-08 06:40:50|46146.4|46106.4|46150.5|46110.5|46150.5|46110.5|46146.4|46106.4|0
1646721660000|2022-03-08 06:41:00|46146.4|46106.4|46136.4|46096.4|46150.5|46110.5|46136.4|46096.4|2
1646721670000|2022-03-08 06:41:10|46140.5|46100.5|46140.5|46100.5|46144.5|46104.5|46140.5|46100.5|0
1646721680000|2022-03-08 06:41:20|46144.5|46104.5|46150.5|46110.5|46150.5|46110.5|46144.5|46104.5|0
1646721690000|2022-03-08 06:41:30|46151.4|46111.4|46164.5|46124.5|46169.5|46129.5|46151.4|46111.4|1
1646721700000|2022-03-08 06:41:40|46160.5|46120.5|46166.4|46126.4|46170.5|46130.5|46156.4|46116.4|1
1646721710000|2022-03-08 06:41:50|46165.5|46125.5|46156.4|46116.4|46165.5|46125.5|46156.4|46116.4|0
1646721720000|2022-03-08 06:42:00|46166.4|46126.4|46166.4|46126.4|46166.4|46126.4|46166.4|46126.4|0
1646721740000|2022-03-08 06:42:20|46162.3|46122.3|46156.4|46116.4|46166.4|46126.4|46156.4|46116.4|0
1646721750000|2022-03-08 06:42:30|46152.3|46112.3|46156.4|46116.4|46156.4|46116.4|46152.3|46112.3|0
1646721790000|2022-03-08 06:43:10|46136.4|46096.4|46141.4|46101.4|46141.4|46101.4|46136.4|46096.4|0
1646721800000|2022-03-08 06:43:20|46155.1|46115.1|46155.1|46115.1|46155.1|46115.1|46155.1|46115.1|2
1646721810000|2022-03-08 06:43:30|46140.1|46100.1|46147|46107|46147|46107|46140.1|46100.1|3
1646721820000|2022-03-08 06:43:40|46143|46103|46138.9|46098.9|46143|46103|46138.9|46098.9|1
1646721850000|2022-03-08 06:44:10|46138|46098|46143.9|46103.9|46143.9|46103.9|46130.8|46090.8|2
1646721870000|2022-03-08 06:44:30|46143|46103|46147|46107|46147|46107|46143|46103|2
1646721880000|2022-03-08 06:44:40|46146.1|46106.1|46151.1|46111.1|46151.1|46111.1|46146.1|46106.1|0
1646721890000|2022-03-08 06:44:50|46165.1|46125.1|46152|46112|46165.1|46125.1|46152|46112|0
1646721900000|2022-03-08 06:45:00|46148|46108|46151.1|46111.1|46151.1|46111.1|46147|46107|1
1646721910000|2022-03-08 06:45:10|46147|46107|46127.9|46087.9|46147|46107|46127.9|46087.9|1
1646721920000|2022-03-08 06:45:20|46132|46092|46127.9|46087.9|46132|46092|46127.9|46087.9|0
1646721930000|2022-03-08 06:45:30|46132|46092|46132|46092|46132|46092|46132|46092|0
1646721940000|2022-03-08 06:45:40|46142|46102|46142|46102|46142|46102|46137.9|46097.9|1
1646721950000|2022-03-08 06:45:50|46137.9|46097.9|46137.9|46097.9|46137.9|46097.9|46137.9|46097.9|0
1646721960000|2022-03-08 06:46:00|46142|46102|46133.9|46093.9|46142.9|46102.9|46133.9|46093.9|0
1646721970000|2022-03-08 06:46:10|46137.9|46097.9|46144.8|46104.8|46148.9|46108.9|46137.9|46097.9|0
1646721980000|2022-03-08 06:46:20|46140.8|46100.8|46135.8|46095.8|46140.8|46100.8|46127.6|46087.6|2
1646721990000|2022-03-08 06:46:30|46144.8|46104.8|46144.8|46104.8|46144.8|46104.8|46144.8|46104.8|0
1646722000000|2022-03-08 06:46:40|46149.8|46109.8|46159.8|46119.8|46163.9|46123.9|46149.8|46109.8|1
1646722010000|2022-03-08 06:46:50|46164.8|46124.8|46168.9|46128.9|46168.9|46128.9|46163.9|46123.9|2
1646722020000|2022-03-08 06:47:00|46167.9|46127.9|46178.9|46138.9|46178.9|46138.9|46167.9|46127.9|2
1646722030000|2022-03-08 06:47:10|46179.8|46139.8|46179.8|46139.8|46180.8|46140.8|46179.8|46139.8|0
1646722040000|2022-03-08 06:47:20|46180.8|46140.8|46178.9|46138.9|46188.9|46148.9|46160.8|46120.8|4
1646722050000|2022-03-08 06:47:30|46174.8|46134.8|46207|46167|46207|46167|46169.8|46129.8|3
1646722060000|2022-03-08 06:47:40|46211|46171|46217|46177|46217|46177|46211|46171|2
1646722070000|2022-03-08 06:47:50|46215.1|46175.1|46181|46141|46220.1|46180.1|46181|46141|9
1646722080000|2022-03-08 06:48:00|46185.1|46145.1|46181|46141|46185.1|46145.1|46181|46141|0
1646722090000|2022-03-08 06:48:10|46185.1|46145.1|46177|46137|46185.1|46145.1|46177|46137|0
1646722100000|2022-03-08 06:48:20|46176|46136|46185.1|46145.1|46185.1|46145.1|46176|46136|1
1646722110000|2022-03-08 06:48:30|46184.2|46144.2|46175.1|46135.1|46184.2|46144.2|46175.1|46135.1|2
1646722120000|2022-03-08 06:48:40|46192.3|46152.3|46195.1|46155.1|46195.1|46155.1|46192.3|46152.3|1
1646722130000|2022-03-08 06:48:50|46199.2|46159.2|46223.2|46183.2|46223.2|46183.2|46199.2|46159.2|1
1646722150000|2022-03-08 06:49:10|46232.3|46192.3|46229.1|46189.1|46232.3|46192.3|46229.1|46189.1|1
1646722160000|2022-03-08 06:49:20|46224.1|46184.1|46215.1|46175.1|46224.1|46184.1|46215.1|46175.1|0
1646722170000|2022-03-08 06:49:30|46214.1|46174.1|46228.2|46188.2|46228.2|46188.2|46213.2|46173.2|0
1646722180000|2022-03-08 06:49:40|46232.3|46192.3|46246|46206|46246|46206|46232.3|46192.3|6
1646722190000|2022-03-08 06:49:50|46263.2|46223.2|46244.1|46204.1|46263.2|46223.2|46244.1|46204.1|2
1646722200000|2022-03-08 06:50:00|46243.2|46203.2|46244.1|46204.1|46244.1|46204.1|46233.2|46193.2|3
1646722210000|2022-03-08 06:50:10|46249.1|46209.1|46254.1|46214.1|46254.1|46214.1|46249.1|46209.1|1
1646722220000|2022-03-08 06:50:20|46255.1|46215.1|46263.2|46223.2|46263.2|46223.2|46255.1|46215.1|0
1646722230000|2022-03-08 06:50:30|46277.3|46237.3|46283.2|46243.2|46283.2|46243.2|46273.2|46233.2|1
1646722240000|2022-03-08 06:50:40|46282.3|46242.3|46259.1|46219.1|46282.3|46242.3|46255.1|46215.1|2
1646722250000|2022-03-08 06:50:50|46263.2|46223.2|46263.2|46223.2|46263.2|46223.2|46263.2|46223.2|1
1646722260000|2022-03-08 06:51:00|46264.1|46224.1|46263.2|46223.2|46272.3|46232.3|46263.2|46223.2|1
1646722270000|2022-03-08 06:51:10|46259.1|46219.1|46260.1|46220.1|46260.1|46220.1|46250.1|46210.1|0
1646722280000|2022-03-08 06:51:20|46272.2|46232.2|46272.2|46232.2|46272.2|46232.2|46272.2|46232.2|3
1646722300000|2022-03-08 06:51:40|46268.2|46228.2|46263.2|46223.2|46268.2|46228.2|46263.2|46223.2|0
1646722320000|2022-03-08 06:52:00|46254.1|46214.1|46254.1|46214.1|46254.1|46214.1|46254.1|46214.1|0
1646722330000|2022-03-08 06:52:10|46258.2|46218.2|46263.2|46223.2|46263.2|46223.2|46258.2|46218.2|0
1646722340000|2022-03-08 06:52:20|46258.2|46218.2|46267.2|46227.2|46267.2|46227.2|46254.1|46214.1|1
1646722350000|2022-03-08 06:52:30|46271.3|46231.3|46267.2|46227.2|46271.3|46231.3|46267.2|46227.2|2
1646722360000|2022-03-08 06:52:40|46263.2|46223.2|46278.2|46238.2|46283.2|46243.2|46262.2|46222.2|3
1646722370000|2022-03-08 06:52:50|46277.2|46237.2|46277.2|46237.2|46277.2|46237.2|46277.2|46237.2|0
1646722380000|2022-03-08 06:53:00|46281.3|46241.3|46297.2|46257.2|46297.2|46257.2|46281.3|46241.3|2
1646722390000|2022-03-08 06:53:10|46306.3|46266.3|46306.3|46266.3|46306.3|46266.3|46306.3|46266.3|0
1646722400000|2022-03-08 06:53:20|46302.2|46262.2|46286.3|46246.3|46302.2|46262.2|46286.3|46246.3|2
1646722410000|2022-03-08 06:53:30|46282.2|46242.2|46278.2|46238.2|46282.2|46242.2|46274.1|46234.1|1
1646722420000|2022-03-08 06:53:40|46282.2|46242.2|46278.2|46238.2|46286.3|46246.3|46278.2|46238.2|2
1646722430000|2022-03-08 06:53:50|46274.1|46234.1|46279.1|46239.1|46283.2|46243.2|46273.2|46233.2|1
1646722440000|2022-03-08 06:54:00|46278.2|46238.2|46291.3|46251.3|46291.3|46251.3|46274.1|46234.1|2
1646722450000|2022-03-08 06:54:10|46292.2|46252.2|46296.3|46256.3|46296.3|46256.3|46292.2|46252.2|0
1646722470000|2022-03-08 06:54:30|46291.3|46251.3|46298.2|46258.2|46298.2|46258.2|46291.3|46251.3|1
1646722480000|2022-03-08 06:54:40|46288.2|46248.2|46283.2|46243.2|46288.2|46248.2|46283.2|46243.2|3
1646722490000|2022-03-08 06:54:50|||||||||1
1646722500000|2022-03-08 06:55:00|46282.2|46242.2|46283.2|46243.2|46283.2|46243.2|46282.2|46242.2|0
1646722510000|2022-03-08 06:55:10|46284.1|46244.1|46292.2|46252.2|46292.2|46252.2|46284.1|46244.1|1
1646722520000|2022-03-08 06:55:20|46288.2|46248.2|46288.2|46248.2|46288.2|46248.2|46288.2|46248.2|0
1646722530000|2022-03-08 06:55:30|46292.2|46252.2|46298.2|46258.2|46298.2|46258.2|46292.2|46252.2|0
1646722540000|2022-03-08 06:55:40|46298.1|46258.1|46309.1|46269.1|46313.1|46273.1|46298.1|46258.1|1
1646722550000|2022-03-08 06:55:50|46305|46265|46305|46265|46305|46265|46305|46265|0
1646722560000|2022-03-08 06:56:00|46298.1|46258.1|46295|46255|46298.1|46258.1|46294.1|46254.1|1
1646722570000|2022-03-08 06:56:10|46294.1|46254.1|46290|46250|46294.1|46254.1|46290|46250|0
1646722580000|2022-03-08 06:56:20|46284.1|46244.1|46294.1|46254.1|46294.1|46254.1|46284.1|46244.1|2
1646722590000|2022-03-08 06:56:30|46295|46255|46293.1|46253.1|46297.2|46257.2|46289.1|46249.1|4
1646722600000|2022-03-08 06:56:40|46294.1|46254.1|46294.1|46254.1|46294.1|46254.1|46294.1|46254.1|1
1646722610000|2022-03-08 06:56:50|46289.1|46249.1|46286|46246|46290|46250|46286|46246|2
1646722620000|2022-03-08 06:57:00|46290|46250|46288.1|46248.1|46293.1|46253.1|46283.1|46243.1|3
1646722630000|2022-03-08 06:57:10|46287.2|46247.2|46283.1|46243.1|46287.2|46247.2|46283.1|46243.1|0
1646722650000|2022-03-08 06:57:30|46278.1|46238.1|46273.1|46233.1|46278.1|46238.1|46273.1|46233.1|1
1646722660000|2022-03-08 06:57:40|||||||||1
1646722670000|2022-03-08 06:57:50|46263.1|46223.1|46268.1|46228.1|46268.1|46228.1|46262.2|46222.2|1
1646722680000|2022-03-08 06:58:00|46272.2|46232.2|46263.1|46223.1|46272.2|46232.2|46262.2|46222.2|0
1646722690000|2022-03-08 06:58:10|46262.2|46222.2|46263.1|46223.1|46263.1|46223.1|46262.2|46222.2|0
1646722700000|2022-03-08 06:58:20|46262.2|46222.2|46262.2|46222.2|46262.2|46222.2|46262.2|46222.2|0
1646722710000|2022-03-08 06:58:30|46263.1|46223.1|46272.2|46232.2|46272.2|46232.2|46263.1|46223.1|0
1646722720000|2022-03-08 06:58:40|46268.1|46228.1|46262.2|46222.2|46268.1|46228.1|46262.2|46222.2|0
1646722730000|2022-03-08 06:58:50|46263.1|46223.1|46262.2|46222.2|46263.1|46223.1|46262.2|46222.2|0
1646722750000|2022-03-08 06:59:10|46257.2|46217.2|46247.2|46207.2|46257.2|46217.2|46244.1|46204.1|2
1646722760000|2022-03-08 06:59:20|46243.1|46203.1|46238.1|46198.1|46243.1|46203.1|46233.1|46193.1|0
1646722770000|2022-03-08 06:59:30|46237.2|46197.2|46243.1|46203.1|46243.1|46203.1|46237.2|46197.2|0
1646722780000|2022-03-08 06:59:40|46242.2|46202.2|46242.2|46202.2|46242.2|46202.2|46232.2|46192.2|1
1646722790000|2022-03-08 06:59:50|46238.1|46198.1|46232.2|46192.2|46238.1|46198.1|46232.2|46192.2|0
1646722820000|2022-03-08 07:00:20|46222.2|46182.2|46222.2|46182.2|46222.2|46182.2|46222.2|46182.2|1
1646722850000|2022-03-08 07:00:50|46221.2|46181.2|46221.2|46181.2|46221.2|46181.2|46221.2|46181.2|0
1646722860000|2022-03-08 07:01:00|46211.2|46171.2|46216.2|46176.2|46221.2|46181.2|46210.3|46170.3|0
1646722870000|2022-03-08 07:01:10|46220.3|46180.3|46230.3|46190.3|46234.3|46194.3|46210.3|46170.3|4
1646722880000|2022-03-08 07:01:20|46224.3|46184.3|46230.3|46190.3|46231.2|46191.2|46224.3|46184.3|0
1646722890000|2022-03-08 07:01:30|46231.2|46191.2|46230.3|46190.3|46231.2|46191.2|46230.3|46190.3|0
1646722900000|2022-03-08 07:01:40|46231.2|46191.2|46239.3|46199.3|46239.3|46199.3|46231.2|46191.2|0
1646722910000|2022-03-08 07:01:50|46234.3|46194.3|46230.3|46190.3|46234.3|46194.3|46224.3|46184.3|1
1646722920000|2022-03-08 07:02:00|46231.2|46191.2|46230.3|46190.3|46231.2|46191.2|46230.3|46190.3|0
1646722940000|2022-03-08 07:02:20|46231.2|46191.2|46220.3|46180.3|46235.3|46195.3|46220.3|46180.3|0
1646722950000|2022-03-08 07:02:30|46216.2|46176.2|46209.3|46169.3|46216.2|46176.2|46209.3|46169.3|0
1646722970000|2022-03-08 07:02:50|46208.4|46168.4|46180.3|46140.3|46209.3|46169.3|46180.3|46140.3|4
1646722990000|2022-03-08 07:03:10|46175.3|46135.3|46179.3|46139.3|46179.3|46139.3|46175.3|46135.3|2
1646723010000|2022-03-08 07:03:30|46175.3|46135.3|46175.3|46135.3|46175.3|46135.3|46175.3|46135.3|1
1646723040000|2022-03-08 07:04:00|46175.2|46135.2|46179.3|46139.3|46179.3|46139.3|46175.2|46135.2|1
1646723050000|2022-03-08 07:04:10|46183.4|46143.4|46175.2|46135.2|46183.4|46143.4|46175.2|46135.2|1
1646723060000|2022-03-08 07:04:20|46179.3|46139.3|46179.3|46139.3|46179.3|46139.3|46179.3|46139.3|0
1646723070000|2022-03-08 07:04:30|46183.4|46143.4|46180.2|46140.2|46184.3|46144.3|46180.2|46140.2|7
1646723080000|2022-03-08 07:04:40|46176.2|46136.2|46180.2|46140.2|46180.2|46140.2|46176.2|46136.2|0
1646723090000|2022-03-08 07:04:50|46176.2|46136.2|46176.2|46136.2|46176.2|46136.2|46176.2|46136.2|0
1646723100000|2022-03-08 07:05:00|46170.2|46130.2|46170.2|46130.2|46170.2|46130.2|46170.2|46130.2|0
1646723120000|2022-03-08 07:05:20|46179.3|46139.3|46179.3|46139.3|46179.3|46139.3|46179.3|46139.3|1
1646723150000|2022-03-08 07:05:50|46175.2|46135.2|46179.3|46139.3|46179.3|46139.3|46170.2|46130.2|1
1646723160000|2022-03-08 07:06:00|46183.3|46143.3|46183.3|46143.3|46183.3|46143.3|46183.3|46143.3|0
1646723180000|2022-03-08 07:06:20|46187.4|46147.4|46188.3|46148.3|46188.3|46148.3|46187.4|46147.4|0
1646723220000|2022-03-08 07:07:00|46189.3|46149.3|46180.2|46140.2|46189.3|46149.3|46180.2|46140.2|0
1646723230000|2022-03-08 07:07:10|46184.3|46144.3|46188.3|46148.3|46189.3|46149.3|46184.3|46144.3|0
1646723240000|2022-03-08 07:07:20|||||||||1
1646723260000|2022-03-08 07:07:40|46189.3|46149.3|46180.2|46140.2|46189.3|46149.3|46180.2|46140.2|0
1646723270000|2022-03-08 07:07:50|46179.3|46139.3|46179.3|46139.3|46179.3|46139.3|46179.3|46139.3|0
1646723280000|2022-03-08 07:08:00|46174.3|46134.3|46160.2|46120.2|46174.3|46134.3|46160.2|46120.2|4
1646723310000|2022-03-08 07:08:30|46169.3|46129.3|46168.3|46128.3|46169.3|46129.3|46168.3|46128.3|1
1646723330000|2022-03-08 07:08:50|46173.3|46133.3|46197.4|46157.4|46197.4|46157.4|46173.3|46133.3|0
1646723340000|2022-03-08 07:09:00|46198.3|46158.3|46188.3|46148.3|46198.3|46158.3|46184.3|46144.3|0
1646723350000|2022-03-08 07:09:10|46193.3|46153.3|46193.3|46153.3|46193.3|46153.3|46193.3|46153.3|0
1646723390000|2022-03-08 07:09:50|46197.4|46157.4|46197.4|46157.4|46197.4|46157.4|46197.4|46157.4|0
1646723400000|2022-03-08 07:10:00|46189.3|46149.3|46188.3|46148.3|46189.3|46149.3|46188.3|46148.3|3
1646723410000|2022-03-08 07:10:10|46189.3|46149.3|46189.2|46149.2|46189.3|46149.3|46188.3|46148.3|0
1646723420000|2022-03-08 07:10:20|46188.3|46148.3|46188.3|46148.3|46188.3|46148.3|46188.3|46148.3|0
1646723440000|2022-03-08 07:10:40|46184.2|46144.2|46184.2|46144.2|46184.2|46144.2|46184.2|46144.2|0
1646723450000|2022-03-08 07:10:50|46188.3|46148.3|46188.3|46148.3|46188.3|46148.3|46188.3|46148.3|0
1646723470000|2022-03-08 07:11:10|46180.2|46140.2|46180.2|46140.2|46180.2|46140.2|46180.2|46140.2|0
1646723500000|2022-03-08 07:11:40|46176.1|46136.1|46163.3|46123.3|46176.1|46136.1|46159.2|46119.2|0
1646723510000|2022-03-08 07:11:50|46159.2|46119.2|46148.3|46108.3|46159.2|46119.2|46148.3|46108.3|0
1646723520000|2022-03-08 07:12:00|46150.2|46110.2|46158.3|46118.3|46158.3|46118.3|46150.2|46110.2|1
1646723530000|2022-03-08 07:12:10|46154.2|46114.2|46158.3|46118.3|46158.3|46118.3|46154.2|46114.2|1
1646723550000|2022-03-08 07:12:30|46148.3|46108.3|46148.3|46108.3|46148.3|46108.3|46148.3|46108.3|1
1646723570000|2022-03-08 07:12:50|46149.2|46109.2|46149.2|46109.2|46149.2|46109.2|46149.2|46109.2|0
1646723580000|2022-03-08 07:13:00|46148.3|46108.3|46148.3|46108.3|46148.3|46108.3|46148.3|46108.3|0
1646723650000|2022-03-08 07:14:10|46162.3|46122.3|46166.4|46126.4|46166.4|46126.4|46162.3|46122.3|5
1646723700000|2022-03-08 07:15:00|46162.3|46122.3|46166.4|46126.4|46166.4|46126.4|46162.3|46122.3|6
1646723720000|2022-03-08 07:15:20|46160.4|46120.4|46160.4|46120.4|46160.4|46120.4|46156.4|46116.4|9
1646723730000|2022-03-08 07:15:30|||||||||12
1646723740000|2022-03-08 07:15:40|46166.4|46126.4|46166.4|46126.4|46166.4|46126.4|46166.4|46126.4|0
1646723760000|2022-03-08 07:16:00|46162.3|46122.3|46140.1|46100.1|46162.3|46122.3|46140.1|46100.1|7
1646723770000|2022-03-08 07:16:10|46137.3|46097.3|46137.3|46097.3|46137.3|46097.3|46137.3|46097.3|0
1646723800000|2022-03-08 07:16:40|46146.4|46106.4|46146.4|46106.4|46146.4|46106.4|46146.4|46106.4|3
1646723820000|2022-03-08 07:17:00|46142.3|46102.3|46146.4|46106.4|46146.4|46106.4|46142.3|46102.3|1
1646723830000|2022-03-08 07:17:10|46142.3|46102.3|46137.3|46097.3|46142.3|46102.3|46137.3|46097.3|1
1646723840000|2022-03-08 07:17:20|46136.4|46096.4|46136.4|46096.4|46136.4|46096.4|46136.4|46096.4|0
1646723870000|2022-03-08 07:17:50|46127.3|46087.3|46113.2|46073.2|46127.3|46087.3|46113.2|46073.2|3
1646723880000|2022-03-08 07:18:00|46112.3|46072.3|46112.3|46072.3|46116.3|46076.3|46112.3|46072.3|1
1646723890000|2022-03-08 07:18:10|46088.2|46048.2|46077.3|46037.3|46088.2|46048.2|46075.1|46035.1|7
1646723900000|2022-03-08 07:18:20|46078.2|46038.2|46078.2|46038.2|46078.2|46038.2|46078.2|46038.2|0
1646723910000|2022-03-08 07:18:30|46088.2|46048.2|46088.2|46048.2|46088.2|46048.2|46088.2|46048.2|2
1646723920000|2022-03-08 07:18:40|46096.3|46056.3|46096.3|46056.3|46096.3|46056.3|46096.3|46056.3|2
1646723930000|2022-03-08 07:18:50|||||||||1
1646723940000|2022-03-08 07:19:00|46092.3|46052.3|46100.4|46060.4|46100.4|46060.4|46092.3|46052.3|2
1646723950000|2022-03-08 07:19:10|46111.3|46071.3|46106.3|46066.3|46111.3|46071.3|46106.3|46066.3|1
1646723960000|2022-03-08 07:19:20|46114.5|46074.5|46114.5|46074.5|46118.5|46078.5|46110.4|46070.4|2
1646723970000|2022-03-08 07:19:30|46119.5|46079.5|46105.4|46065.4|46119.5|46079.5|46105.4|46065.4|1
1646723990000|2022-03-08 07:19:50|46100.4|46060.4|46100.4|46060.4|46100.4|46060.4|46100.4|46060.4|0
1646724000000|2022-03-08 07:20:00|46104.4|46064.4|46088.2|46048.2|46104.4|46064.4|46088.2|46048.2|6
1646724030000|2022-03-08 07:20:30|46078.2|46038.2|46058.2|46018.2|46078.2|46038.2|46058.2|46018.2|3
1646724040000|2022-03-08 07:20:40|46075.4|46035.4|46075.4|46035.4|46075.4|46035.4|46075.4|46035.4|1
1646724050000|2022-03-08 07:20:50|46078.2|46038.2|46086.3|46046.3|46086.3|46046.3|46078.2|46038.2|0
1646724060000|2022-03-08 07:21:00|46087.3|46047.3|46116.3|46076.3|46116.3|46076.3|46087.3|46047.3|3
1646724070000|2022-03-08 07:21:10|46117.3|46077.3|46106.3|46066.3|46146.3|46106.3|46103.2|46063.2|1
1646724080000|2022-03-08 07:21:20|46107.3|46067.3|46107.3|46067.3|46107.3|46067.3|46106.3|46066.3|0
1646724090000|2022-03-08 07:21:30|46108.2|46068.2|46094.1|46054.1|46108.2|46068.2|46094.1|46054.1|0
1646724100000|2022-03-08 07:21:40|46092.3|46052.3|46096.3|46056.3|46096.3|46056.3|46092.3|46052.3|2
1646724110000|2022-03-08 07:21:50|46092.3|46052.3|46088.2|46048.2|46096.3|46056.3|46088.2|46048.2|0
1646724130000|2022-03-08 07:22:10|46096.3|46056.3|46095.4|46055.4|46096.3|46056.3|46095.4|46055.4|2
1646724140000|2022-03-08 07:22:20|46091.3|46051.3|46087.3|46047.3|46091.3|46051.3|46087.3|46047.3|0
1646724150000|2022-03-08 07:22:30|46087.2|46047.2|46095.4|46055.4|46095.4|46055.4|46087.2|46047.2|2
1646724180000|2022-03-08 07:23:00|46106.3|46066.3|46106.3|46066.3|46106.3|46066.3|46106.3|46066.3|0
1646724190000|2022-03-08 07:23:10|46114.4|46074.4|46134.4|46094.4|46134.4|46094.4|46114.4|46074.4|1
1646724200000|2022-03-08 07:23:20|46135.4|46095.4|46135.4|46095.4|46135.4|46095.4|46135.4|46095.4|0
1646724230000|2022-03-08 07:23:50|46139.4|46099.4|46136.3|46096.3|46145.4|46105.4|46136.3|46096.3|2
1646724240000|2022-03-08 07:24:00|46148.5|46108.5|46154.4|46114.4|46154.4|46114.4|46148.5|46108.5|6
1646724250000|2022-03-08 07:24:10|46155.3|46115.3|46155.3|46115.3|46155.3|46115.3|46155.3|46115.3|0
1646724300000|2022-03-08 07:25:00|46165.3|46125.3|46165.3|46125.3|46165.3|46125.3|46160.3|46120.3|2
1646724320000|2022-03-08 07:25:20|46166.3|46126.3|46174.4|46134.4|46174.4|46134.4|46166.3|46126.3|0
1646724340000|2022-03-08 07:25:40|46175.3|46135.3|46175.3|46135.3|46175.3|46135.3|46175.3|46135.3|0
1646724350000|2022-03-08 07:25:50|46171.3|46131.3|46167.2|46127.2|46171.3|46131.3|46163.2|46123.2|0
1646724360000|2022-03-08 07:26:00|46171.3|46131.3|46171.3|46131.3|46171.3|46131.3|46171.3|46131.3|0
1646724370000|2022-03-08 07:26:10|46177.2|46137.2|46177.2|46137.2|46177.2|46137.2|46177.2|46137.2|2
1646724410000|2022-03-08 07:26:50|46167.2|46127.2|46167.2|46127.2|46167.2|46127.2|46167.2|46127.2|0
1646724450000|2022-03-08 07:27:30|46156.3|46116.3|46156.3|46116.3|46156.3|46116.3|46156.3|46116.3|0
1646724510000|2022-03-08 07:28:30|46160.3|46120.3|46165.3|46125.3|46165.3|46125.3|46160.3|46120.3|2
1646724520000|2022-03-08 07:28:40|46166.2|46126.2|46174.4|46134.4|46174.4|46134.4|46166.2|46126.2|1
1646724530000|2022-03-08 07:28:50|46194.4|46154.4|46191.2|46151.2|46200.3|46160.3|46191.2|46151.2|1
1646724540000|2022-03-08 07:29:00|46187.2|46147.2|46186.2|46146.2|46187.2|46147.2|46186.2|46146.2|0
1646724550000|2022-03-08 07:29:10|46180.3|46140.3|46176.2|46136.2|46180.3|46140.3|46176.2|46136.2|1
1646724560000|2022-03-08 07:29:20|46170.3|46130.3|46178.4|46138.4|46178.4|46138.4|46170.3|46130.3|0
1646724630000|2022-03-08 07:30:30|46173.4|46133.4|46173.4|46133.4|46173.4|46133.4|46173.4|46133.4|0
1646724650000|2022-03-08 07:30:50|46177.5|46137.5|46185.3|46145.3|46185.3|46145.3|46177.5|46137.5|0
1646724660000|2022-03-08 07:31:00|46186.2|46146.2|46186.2|46146.2|46186.2|46146.2|46186.2|46146.2|0
1646724670000|2022-03-08 07:31:10|46196.2|46156.2|46196.2|46156.2|46196.2|46156.2|46196.2|46156.2|1
1646724710000|2022-03-08 07:31:50|46176.2|46136.2|46176.2|46136.2|46176.2|46136.2|46176.2|46136.2|1
1646724720000|2022-03-08 07:32:00|46180.3|46140.3|46195.3|46155.3|46195.3|46155.3|46180.3|46140.3|0
1646724770000|2022-03-08 07:32:50|46199.3|46159.3|46196.2|46156.2|46200.3|46160.3|46196.2|46156.2|0
1646724780000|2022-03-08 07:33:00|46200.3|46160.3|46218.4|46178.4|46224.3|46184.3|46200.3|46160.3|3
1646724790000|2022-03-08 07:33:10|46223.4|46183.4|46233.4|46193.4|46233.4|46193.4|46223.4|46183.4|0
1646724800000|2022-03-08 07:33:20|46229.3|46189.3|46247.4|46207.4|46248.4|46208.4|46229.3|46189.3|5
1646724810000|2022-03-08 07:33:30|46243.4|46203.4|46243.4|46203.4|46252.4|46212.4|46243.4|46203.4|2
1646724820000|2022-03-08 07:33:40|46239.3|46199.3|46243.4|46203.4|46243.4|46203.4|46239.3|46199.3|0
1646724830000|2022-03-08 07:33:50|46248.4|46208.4|46248.4|46208.4|46248.4|46208.4|46248.4|46208.4|0
1646724840000|2022-03-08 07:34:00|46243.4|46203.4|46271.5|46231.5|46271.5|46231.5|46243.4|46203.4|7
1646724850000|2022-03-08 07:34:10|46272.4|46232.4|46272.4|46232.4|46272.4|46232.4|46272.4|46232.4|0
1646724860000|2022-03-08 07:34:20|46268.4|46228.4|46263.4|46223.4|46268.4|46228.4|46263.4|46223.4|2
1646724870000|2022-03-08 07:34:30|46267.4|46227.4|46267.4|46227.4|46267.4|46227.4|46267.4|46227.4|0
1646724880000|2022-03-08 07:34:40|46271.5|46231.5|46263.4|46223.4|46272.4|46232.4|46263.4|46223.4|1
1646724900000|2022-03-08 07:35:00|46267.4|46227.4|46267.4|46227.4|46267.4|46227.4|46267.4|46227.4|0
1646724910000|2022-03-08 07:35:10|46272.4|46232.4|46274.3|46234.3|46278.4|46238.4|46272.4|46232.4|4
1646724920000|2022-03-08 07:35:20|46278.4|46238.4|46283.4|46243.4|46283.4|46243.4|46278.4|46238.4|0
1646724950000|2022-03-08 07:35:50|46283.3|46243.3|46274.3|46234.3|46283.3|46243.3|46274.3|46234.3|1
1646724960000|2022-03-08 07:36:00|46278.3|46238.3|46274.3|46234.3|46278.3|46238.3|46274.3|46234.3|0
1646724970000|2022-03-08 07:36:10|46259.3|46219.3|46259.3|46219.3|46259.3|46219.3|46259.3|46219.3|1
1646724990000|2022-03-08 07:36:30|46263.3|46223.3|46263.3|46223.3|46263.3|46223.3|46263.3|46223.3|0
1646725000000|2022-03-08 07:36:40|46264.3|46224.3|46258.3|46218.3|46264.3|46224.3|46258.3|46218.3|0
1646725010000|2022-03-08 07:36:50|46259.3|46219.3|46244.3|46204.3|46263.3|46223.3|46244.3|46204.3|1
1646725050000|2022-03-08 07:37:30|46248.3|46208.3|46254.3|46214.3|46254.3|46214.3|46248.3|46208.3|0
1646725060000|2022-03-08 07:37:40|46249.3|46209.3|46249.3|46209.3|46253.3|46213.3|46249.3|46209.3|0
1646725070000|2022-03-08 07:37:50|46254.3|46214.3|46254.3|46214.3|46254.3|46214.3|46244.3|46204.3|0
1646725080000|2022-03-08 07:38:00|46245.2|46205.2|46244.3|46204.3|46245.2|46205.2|46244.3|46204.3|0
1646725090000|2022-03-08 07:38:10|46235.2|46195.2|46234.3|46194.3|46235.2|46195.2|46234.3|46194.3|1
1646725110000|2022-03-08 07:38:30|46238.3|46198.3|46244.3|46204.3|46244.3|46204.3|46238.3|46198.3|1
1646725120000|2022-03-08 07:38:40|46240.2|46200.2|46254.3|46214.3|46254.3|46214.3|46240.2|46200.2|1
1646725160000|2022-03-08 07:39:20|46268.3|46228.3|46214.3|46174.3|46268.3|46228.3|46210.2|46170.2|7
1646725170000|2022-03-08 07:39:30|46210.2|46170.2|46226.1|46186.1|46226.1|46186.1|46210.2|46170.2|1
1646725200000|2022-03-08 07:40:00|46230.2|46190.2|46230.2|46190.2|46230.2|46190.2|46230.2|46190.2|0
1646725210000|2022-03-08 07:40:10|46231.1|46191.1|46235.2|46195.2|46243.3|46203.3|46231.1|46191.1|0
1646725220000|2022-03-08 07:40:20|46239.3|46199.3|46235.2|46195.2|46239.3|46199.3|46235.2|46195.2|0
1646725230000|2022-03-08 07:40:30|46230.2|46190.2|46219.2|46179.2|46230.2|46190.2|46214.2|46174.2|0
1646725240000|2022-03-08 07:40:40|46210.2|46170.2|46210.2|46170.2|46210.2|46170.2|46210.2|46170.2|0
1646725270000|2022-03-08 07:41:10|46215.2|46175.2|46219.2|46179.2|46219.2|46179.2|46215.2|46175.2|0
1646725280000|2022-03-08 07:41:20|46215.2|46175.2|46210.2|46170.2|46215.2|46175.2|46210.2|46170.2|0
1646725310000|2022-03-08 07:41:50|46214.2|46174.2|46219.2|46179.2|46219.2|46179.2|46214.2|46174.2|0
1646725320000|2022-03-08 07:42:00|46223.3|46183.3|46225.2|46185.2|46225.2|46185.2|46223.3|46183.3|0
1646725330000|2022-03-08 07:42:10|46224.2|46184.2|46211.1|46171.1|46224.2|46184.2|46211.1|46171.1|0
1646725340000|2022-03-08 07:42:20|46215.2|46175.2|46215.2|46175.2|46215.2|46175.2|46215.2|46175.2|0
1646725370000|2022-03-08 07:42:50|46220.2|46180.2|46229.2|46189.2|46229.2|46189.2|46220.2|46180.2|0
1646725380000|2022-03-08 07:43:00|46220.2|46180.2|46235.2|46195.2|46235.2|46195.2|46220.2|46180.2|0
1646725390000|2022-03-08 07:43:10|46234.2|46194.2|46234.2|46194.2|46234.2|46194.2|46234.2|46194.2|0
1646725400000|2022-03-08 07:43:20|46235.2|46195.2|46235.2|46195.2|46235.2|46195.2|46234.2|46194.2|0
1646725410000|2022-03-08 07:43:30|46240.2|46200.2|46245.2|46205.2|46245.2|46205.2|46240.2|46200.2|0
1646725420000|2022-03-08 07:43:40|46242.1|46202.1|46246.1|46206.1|46256.1|46216.1|46242.1|46202.1|0
1646725430000|2022-03-08 07:43:50|46250.2|46210.2|46250.2|46210.2|46250.2|46210.2|46250.2|46210.2|1
1646725440000|2022-03-08 07:44:00|46251.1|46211.1|46250.2|46210.2|46251.1|46211.1|46250.2|46210.2|1
1646725460000|2022-03-08 07:44:20|46244.2|46204.2|46230.2|46190.2|46244.2|46204.2|46230.2|46190.2|2
1646725470000|2022-03-08 07:44:30|46239.2|46199.2|46239.2|46199.2|46239.2|46199.2|46239.2|46199.2|1
1646725510000|2022-03-08 07:45:10|46235.1|46195.1|46239.2|46199.2|46239.2|46199.2|46235.1|46195.1|0
1646725520000|2022-03-08 07:45:20|46221.1|46181.1|46221.1|46181.1|46221.1|46181.1|46221.1|46181.1|1
1646725530000|2022-03-08 07:45:30|46220.1|46180.1|46220.1|46180.1|46220.1|46180.1|46220.1|46180.1|0
1646725540000|2022-03-08 07:45:40|46214.2|46174.2|46214.2|46174.2|46214.2|46174.2|46214.2|46174.2|0
1646725550000|2022-03-08 07:45:50|46210.1|46170.1|46210.1|46170.1|46210.1|46170.1|46210.1|46170.1|0
1646725560000|2022-03-08 07:46:00|46205.1|46165.1|46192|46152|46205.1|46165.1|46192|46152|0
1646725580000|2022-03-08 07:46:20|46190.1|46150.1|46190.1|46150.1|46194.2|46154.2|46186.1|46146.1|0
1646725640000|2022-03-08 07:47:20|46180.1|46140.1|46180.1|46140.1|46180.1|46140.1|46180.1|46140.1|0
1646725650000|2022-03-08 07:47:30|46179.2|46139.2|46175.1|46135.1|46179.2|46139.2|46175.1|46135.1|0
1646725660000|2022-03-08 07:47:40|46170.1|46130.1|46174.2|46134.2|46174.2|46134.2|46170.1|46130.1|1
1646725670000|2022-03-08 07:47:50|46173.2|46133.2|46173.2|46133.2|46173.2|46133.2|46173.2|46133.2|0
1646725680000|2022-03-08 07:48:00|46169.2|46129.2|46163.2|46123.2|46169.2|46129.2|46153.2|46113.2|7
1646725700000|2022-03-08 07:48:20|||||||||1
1646725720000|2022-03-08 07:48:40|46159.2|46119.2|46159.2|46119.2|46159.2|46119.2|46159.2|46119.2|1
1646725730000|2022-03-08 07:48:50|46163.2|46123.2|46153.2|46113.2|46163.2|46123.2|46153.2|46113.2|1
1646725740000|2022-03-08 07:49:00|46158.2|46118.2|46158.2|46118.2|46158.2|46118.2|46158.2|46118.2|0
1646725750000|2022-03-08 07:49:10|46153.2|46113.2|46153.2|46113.2|46153.2|46113.2|46153.2|46113.2|1
1646725760000|2022-03-08 07:49:20|46163.2|46123.2|46163.2|46123.2|46163.2|46123.2|46163.2|46123.2|2
1646725770000|2022-03-08 07:49:30|46153.2|46113.2|46153.2|46113.2|46153.2|46113.2|46153.2|46113.2|0
1646725780000|2022-03-08 07:49:40|46158.2|46118.2|46153.2|46113.2|46158.2|46118.2|46153.2|46113.2|0
1646725790000|2022-03-08 07:49:50|46158.2|46118.2|46153.2|46113.2|46158.2|46118.2|46153.2|46113.2|0
1646725800000|2022-03-08 07:50:00|46158.2|46118.2|46158.2|46118.2|46163.2|46123.2|46158.2|46118.2|0
1646725810000|2022-03-08 07:50:10|46163.2|46123.2|46158.2|46118.2|46163.2|46123.2|46158.2|46118.2|0
1646725820000|2022-03-08 07:50:20|46153.2|46113.2|46153.2|46113.2|46153.2|46113.2|46153.2|46113.2|0
1646725830000|2022-03-08 07:50:30|46154.2|46114.2|46154.2|46114.2|46154.2|46114.2|46154.2|46114.2|0
1646725840000|2022-03-08 07:50:40|46158.2|46118.2|46163.2|46123.2|46163.2|46123.2|46158.2|46118.2|0
1646725850000|2022-03-08 07:50:50|46158.2|46118.2|46158.2|46118.2|46158.2|46118.2|46158.2|46118.2|0
1646725860000|2022-03-08 07:51:00|46153.2|46113.2|46153.2|46113.2|46153.2|46113.2|46153.2|46113.2|0
1646725870000|2022-03-08 07:51:10|46157.3|46117.3|46172.3|46132.3|46172.3|46132.3|46157.3|46117.3|1
1646725880000|2022-03-08 07:51:20|46168.2|46128.2|46153.2|46113.2|46168.2|46128.2|46153.2|46113.2|0
1646725890000|2022-03-08 07:51:30|46157.3|46117.3|46153.2|46113.2|46157.3|46117.3|46153.2|46113.2|0
1646725900000|2022-03-08 07:51:40|46158.2|46118.2|46170.1|46130.1|46174.1|46134.1|46158.2|46118.2|2
1646725910000|2022-03-08 07:51:50|46174.1|46134.1|46198.2|46158.2|46202.3|46162.3|46174.1|46134.1|2
1646725920000|2022-03-08 07:52:00|46209.1|46169.1|46214.1|46174.1|46214.1|46174.1|46208.2|46168.2|0
1646725930000|2022-03-08 07:52:10|46210.1|46170.1|46237.2|46197.2|46237.2|46197.2|46209.1|46169.1|9
1646725950000|2022-03-08 07:52:30|46233.2|46193.2|46227.2|46187.2|46233.2|46193.2|46227.2|46187.2|1
1646725960000|2022-03-08 07:52:40|46223.2|46183.2|46219.1|46179.1|46223.2|46183.2|46213.2|46173.2|2
1646725970000|2022-03-08 07:52:50|46227.2|46187.2|46217.2|46177.2|46227.2|46187.2|46217.2|46177.2|0
1646725990000|2022-03-08 07:53:10|46221.3|46181.3|46221.3|46181.3|46221.3|46181.3|46217.2|46177.2|0
1646726000000|2022-03-08 07:53:20|46217.2|46177.2|46251.3|46211.3|46255.3|46215.3|46217.2|46177.2|7
1646726010000|2022-03-08 07:53:30|46246.3|46206.3|46242.2|46202.2|46246.3|46206.3|46242.2|46202.2|0
1646726020000|2022-03-08 07:53:40|46227.2|46187.2|46192.2|46152.2|46227.2|46187.2|46188.2|46148.2|3
1646726030000|2022-03-08 07:53:50|46190.3|46150.3|46166.3|46126.3|46190.3|46150.3|46163.2|46123.2|3
1646726040000|2022-03-08 07:54:00|46171.3|46131.3|46166.3|46126.3|46171.3|46131.3|46156.3|46116.3|1
1646726050000|2022-03-08 07:54:10|46161.3|46121.3|46166.3|46126.3|46166.3|46126.3|46161.3|46121.3|1
1646726070000|2022-03-08 07:54:30|46161.3|46121.3|46166.3|46126.3|46166.3|46126.3|46161.3|46121.3|0
1646726080000|2022-03-08 07:54:40|46167.2|46127.2|46171.3|46131.3|46171.3|46131.3|46167.2|46127.2|0
1646726090000|2022-03-08 07:54:50|46168.2|46128.2|46159.1|46119.1|46168.2|46128.2|46159.1|46119.1|2
1646726100000|2022-03-08 07:55:00|46163.2|46123.2|46200.3|46160.3|46220.3|46180.3|46163.2|46123.2|23
1646726110000|2022-03-08 07:55:10|46196.3|46156.3|46206.3|46166.3|46206.3|46166.3|46196.3|46156.3|0
1646726120000|2022-03-08 07:55:20|46197.2|46157.2|46192.2|46152.2|46204.4|46164.4|46187.2|46147.2|1
1646726130000|2022-03-08 07:55:30|46188.2|46148.2|46180.3|46140.3|46188.2|46148.2|46172.2|46132.2|1
1646726140000|2022-03-08 07:55:40|46181.3|46141.3|46153.2|46113.2|46181.3|46141.3|46153.2|46113.2|0
1646726150000|2022-03-08 07:55:50|46157.2|46117.2|46168.2|46128.2|46168.2|46128.2|46157.2|46117.2|0
1646726160000|2022-03-08 07:56:00|46172.2|46132.2|46177.2|46137.2|46182.2|46142.2|46172.2|46132.2|0
1646726170000|2022-03-08 07:56:10|46172.2|46132.2|46172.2|46132.2|46176.3|46136.3|46172.2|46132.2|2
1646726180000|2022-03-08 07:56:20|46167.2|46127.2|46180.3|46140.3|46180.3|46140.3|46167.2|46127.2|3
1646726200000|2022-03-08 07:56:40|46176.3|46136.3|46176.3|46136.3|46176.3|46136.3|46176.3|46136.3|1
1646726210000|2022-03-08 07:56:50|46172.2|46132.2|46180.3|46140.3|46181.3|46141.3|46172.2|46132.2|1
1646726220000|2022-03-08 07:57:00|46176.3|46136.3|46181.3|46141.3|46181.3|46141.3|46176.3|46136.3|0
1646726230000|2022-03-08 07:57:10|46177.2|46137.2|46177.2|46137.2|46177.2|46137.2|46177.2|46137.2|0
1646726240000|2022-03-08 07:57:20|46190.3|46150.3|46196.3|46156.3|46196.3|46156.3|46190.3|46150.3|3
1646726250000|2022-03-08 07:57:30|46200.3|46160.3|46201.3|46161.3|46201.3|46161.3|46196.3|46156.3|0
1646726260000|2022-03-08 07:57:40|46205.3|46165.3|46200.3|46160.3|46205.3|46165.3|46200.3|46160.3|1
1646726270000|2022-03-08 07:57:50|46196.2|46156.2|46181.2|46141.2|46196.2|46156.2|46181.2|46141.2|3
1646726280000|2022-03-08 07:58:00|46176.2|46136.2|46176.2|46136.2|46176.2|46136.2|46167.2|46127.2|1
1646726290000|2022-03-08 07:58:10|46180.3|46140.3|46201.2|46161.2|46201.2|46161.2|46180.3|46140.3|1
1646726300000|2022-03-08 07:58:20|46202.2|46162.2|46192.2|46152.2|46202.2|46162.2|46188.1|46148.1|6
1646726310000|2022-03-08 07:58:30|46188.1|46148.1|46188.1|46148.1|46188.1|46148.1|46188.1|46148.1|0
1646726370000|2022-03-08 07:59:30|46182.2|46142.2|46169.1|46129.1|46182.2|46142.2|46169.1|46129.1|3
1646726380000|2022-03-08 07:59:40|46168.1|46128.1|46168.1|46128.1|46168.1|46128.1|46168.1|46128.1|0
1646726390000|2022-03-08 07:59:50|46172.2|46132.2|46176.2|46136.2|46176.2|46136.2|46172.2|46132.2|1
1646726400000|2022-03-08 08:00:00|46172.2|46132.2|46168.1|46128.1|46176.2|46136.2|46168.1|46128.1|0
1646726410000|2022-03-08 08:00:10|46172.2|46132.2|46168.1|46128.1|46172.2|46132.2|46168.1|46128.1|0
1646726420000|2022-03-08 08:00:20|46172.2|46132.2|46168.1|46128.1|46172.2|46132.2|46168.1|46128.1|0
1646726430000|2022-03-08 08:00:30|46162.2|46122.2|46162.2|46122.2|46163.1|46123.1|46162.2|46122.2|0
1646726440000|2022-03-08 08:00:40|46174.3|46134.3|46174.3|46134.3|46174.3|46134.3|46174.3|46134.3|1
1646726460000|2022-03-08 08:01:00|46176.2|46136.2|46195.3|46155.3|46202.2|46162.2|46172.2|46132.2|0
1646726470000|2022-03-08 08:01:10|46197.2|46157.2|46196.2|46156.2|46197.2|46157.2|46196.2|46156.2|0
1646726490000|2022-03-08 08:01:30|46200.3|46160.3|46207.2|46167.2|46207.2|46167.2|46196.2|46156.2|1
1646726500000|2022-03-08 08:01:40|46202.2|46162.2|46185|46145|46202.2|46162.2|46185|46145|7
1646726510000|2022-03-08 08:01:50|46182.2|46142.2|46196.2|46156.2|46196.2|46156.2|46182.2|46142.2|0
1646726520000|2022-03-08 08:02:00|46192.2|46152.2|46187.2|46147.2|46192.2|46152.2|46187.2|46147.2|0
1646726530000|2022-03-08 08:02:10|46188.1|46148.1|46188.1|46148.1|46188.1|46148.1|46188.1|46148.1|0
1646726540000|2022-03-08 08:02:20|46184|46144|46163.1|46123.1|46184|46144|46163.1|46123.1|2
1646726550000|2022-03-08 08:02:30|46167.1|46127.1|46158.1|46118.1|46167.1|46127.1|46158.1|46118.1|0
1646726560000|2022-03-08 08:02:40|46153.1|46113.1|46152.1|46112.1|46156.2|46116.2|46152.1|46112.1|0
1646726590000|2022-03-08 08:03:10|46161.2|46121.2|46161.2|46121.2|46161.2|46121.2|46161.2|46121.2|0
1646726600000|2022-03-08 08:03:20|46144.3|46104.3|46147.1|46107.1|46147.1|46107.1|46144.3|46104.3|4
1646726610000|2022-03-08 08:03:30|46146.2|46106.2|46151.2|46111.2|46151.2|46111.2|46146.2|46106.2|1
1646726630000|2022-03-08 08:03:50|46147.1|46107.1|46151.2|46111.2|46151.2|46111.2|46146.2|46106.2|0
1646726640000|2022-03-08 08:04:00|46145.2|46105.2|46159|46119|46163.1|46123.1|46145.2|46105.2|3
1646726650000|2022-03-08 08:04:10|46158.1|46118.1|46172.1|46132.1|46179|46139|46158.1|46118.1|0
1646726670000|2022-03-08 08:04:30|46176.2|46136.2|46211.2|46171.2|46211.2|46171.2|46176.2|46136.2|0
1646726680000|2022-03-08 08:04:40|46212.1|46172.1|46187.1|46147.1|46212.1|46172.1|46183.1|46143.1|1
1646726690000|2022-03-08 08:04:50|46183.1|46143.1|46187.1|46147.1|46187.1|46147.1|46183.1|46143.1|0
1646726700000|2022-03-08 08:05:00|46191.2|46151.2|46156.2|46116.2|46197.1|46157.1|46152.1|46112.1|2
1646726710000|2022-03-08 08:05:10|46152.1|46112.1|46151.2|46111.2|46152.1|46112.1|46146.2|46106.2|1
1646726720000|2022-03-08 08:05:20|46156.2|46116.2|46151.2|46111.2|46157.1|46117.1|46151.2|46111.2|0
1646726740000|2022-03-08 08:05:40|46147.1|46107.1|46156.2|46116.2|46156.2|46116.2|46147.1|46107.1|5
1646726750000|2022-03-08 08:05:50|46177.1|46137.1|46206.2|46166.2|46222.1|46182.1|46177.1|46137.1|9
1646726760000|2022-03-08 08:06:00|46210.2|46170.2|46217.1|46177.1|46217.1|46177.1|46210.2|46170.2|0
1646726800000|2022-03-08 08:06:40|46222.1|46182.1|46222.1|46182.1|46222.1|46182.1|46222.1|46182.1|0
1646726820000|2022-03-08 08:07:00|46226.2|46186.2|46222.1|46182.1|46226.2|46186.2|46222.1|46182.1|1
1646726830000|2022-03-08 08:07:10|46209|46169|46209|46169|46209|46169|46209|46169|2
1646726840000|2022-03-08 08:07:20|46208|46168|46214|46174|46214|46174|46208|46168|0
1646726850000|2022-03-08 08:07:30|46213|46173|46219|46179|46223|46183|46209|46169|0
1646726860000|2022-03-08 08:07:40|46223|46183|46223|46183|46223|46183|46223|46183|0
1646726870000|2022-03-08 08:07:50|46209|46169|46209|46169|46209|46169|46209|46169|2
1646726910000|2022-03-08 08:08:30|46204|46164|46204|46164|46204|46164|46204|46164|0
1646726920000|2022-03-08 08:08:40|46209|46169|46218|46178|46218|46178|46204|46164|0
1646726930000|2022-03-08 08:08:50|46222.1|46182.1|46223|46183|46223|46183|46222.1|46182.1|0
1646726940000|2022-03-08 08:09:00|46238|46198|46234|46194|46238|46198|46234|46194|11
1646726950000|2022-03-08 08:09:10|46239|46199|46239|46199|46239|46199|46239|46199|0
1646726960000|2022-03-08 08:09:20|46234|46194|46234|46194|46234|46194|46234|46194|1
1646726980000|2022-03-08 08:09:40|46239|46199|46239|46199|46239|46199|46239|46199|1
1646727000000|2022-03-08 08:10:00|46234.9|46194.9|46234.9|46194.9|46234.9|46194.9|46234.9|46194.9|2
1646727010000|2022-03-08 08:10:10|46234|46194|46234|46194|46234|46194|46228|46188|1
1646727020000|2022-03-08 08:10:20|46233|46193|46233|46193|46234|46194|46229|46189|1
1646727030000|2022-03-08 08:10:30|46234|46194|46229|46189|46234|46194|46219|46179|2
1646727040000|2022-03-08 08:10:40|46228|46188|46233|46193|46233|46193|46228|46188|0
1646727050000|2022-03-08 08:10:50|46237.1|46197.1|46249|46209|46249|46209|46237.1|46197.1|4
1646727070000|2022-03-08 08:11:10|46243|46203|46242.1|46202.1|46243|46203|46242.1|46202.1|1
1646727080000|2022-03-08 08:11:20|46238|46198|46244|46204|46244|46204|46238|46198|1
1646727090000|2022-03-08 08:11:30|46239.9|46199.9|46239.9|46199.9|46239.9|46199.9|46239.9|46199.9|0
1646727100000|2022-03-08 08:11:40|46244|46204|46244|46204|46244|46204|46234|46194|1
1646727110000|2022-03-08 08:11:50|46248|46208|46248.9|46208.9|46248.9|46208.9|46248|46208|0
1646727120000|2022-03-08 08:12:00|46243.9|46203.9|46259.9|46219.9|46259.9|46219.9|46243.9|46203.9|3
1646727130000|2022-03-08 08:12:10|46268.9|46228.9|46275.8|46235.8|46275.8|46235.8|46268.9|46228.9|3
1646727150000|2022-03-08 08:12:30|46273.9|46233.9|46265.8|46225.8|46273.9|46233.9|46265.8|46225.8|3
1646727160000|2022-03-08 08:12:40|46264.9|46224.9|46259.9|46219.9|46264.9|46224.9|46259.9|46219.9|0
1646727180000|2022-03-08 08:13:00|46254.9|46214.9|46242|46202|46254.9|46214.9|46239.9|46199.9|4
1646727190000|2022-03-08 08:13:10|46238|46198|46238|46198|46238|46198|46238|46198|0
1646727210000|2022-03-08 08:13:30|46242|46202|46253.9|46213.9|46258|46218|46242|46202|0
1646727220000|2022-03-08 08:13:40|46259.9|46219.9|46246.1|46206.1|46259.9|46219.9|46246.1|46206.1|2
1646727230000|2022-03-08 08:13:50|46255.1|46215.1|46241.1|46201.1|46256.1|46216.1|46240.1|46200.1|2
1646727240000|2022-03-08 08:14:00|46240.1|46200.1|46242|46202|46246.1|46206.1|46236.1|46196.1|3
1646727250000|2022-03-08 08:14:10|46246.1|46206.1|46246.1|46206.1|46246.1|46206.1|46246.1|46206.1|0
1646727260000|2022-03-08 08:14:20|46250.1|46210.1|46252|46212|46252|46212|46250.1|46210.1|0
1646727270000|2022-03-08 08:14:30|46262|46222|46262|46222|46262|46222|46262|46222|3
1646727280000|2022-03-08 08:14:40|46272|46232|46276.1|46236.1|46276.1|46236.1|46270.1|46230.1|0
1646727290000|2022-03-08 08:14:50|46281.1|46241.1|46281.1|46241.1|46281.1|46241.1|46281.1|46241.1|4
1646727300000|2022-03-08 08:15:00|46282|46242|46276.1|46236.1|46291.1|46251.1|46271.1|46231.1|2
1646727320000|2022-03-08 08:15:20|46281.1|46241.1|46290.1|46250.1|46290.1|46250.1|46281.1|46241.1|0
1646727330000|2022-03-08 08:15:30|46286.1|46246.1|46292|46252|46292|46252|46286.1|46246.1|0
1646727350000|2022-03-08 08:15:50|46291.1|46251.1|46291.1|46251.1|46291.1|46251.1|46291.1|46251.1|0
1646727380000|2022-03-08 08:16:20|46287|46247|46277|46237|46287|46247|46277|46237|1
1646727390000|2022-03-08 08:16:30|46276.1|46236.1|46252|46212|46276.1|46236.1|46252|46212|3
1646727400000|2022-03-08 08:16:40|46248|46208|46232|46192|46256.1|46216.1|46232|46192|1
1646727410000|2022-03-08 08:16:50|46231.1|46191.1|46216.1|46176.1|46231.1|46191.1|46215.1|46175.1|2
1646727420000|2022-03-08 08:17:00|46220.1|46180.1|46221.1|46181.1|46221.1|46181.1|46220.1|46180.1|0
1646727430000|2022-03-08 08:17:10|46222|46182|46222|46182|46222|46182|46222|46182|0
1646727440000|2022-03-08 08:17:20|46218|46178|46212|46172|46218|46178|46212|46172|0
1646727460000|2022-03-08 08:17:40|46207|46167|46230.1|46190.1|46230.1|46190.1|46206.1|46166.1|5
1646727470000|2022-03-08 08:17:50|46222|46182|46220.1|46180.1|46222|46182|46212|46172|0
1646727480000|2022-03-08 08:18:00|46222|46182|46220.1|46180.1|46230.1|46190.1|46216.1|46176.1|3
1646727490000|2022-03-08 08:18:10|46216.1|46176.1|46210.1|46170.1|46216.1|46176.1|46210.1|46170.1|1
1646727500000|2022-03-08 08:18:20|46211|46171|46209.2|46169.2|46215.1|46175.1|46205.1|46165.1|1
1646727510000|2022-03-08 08:18:30|46210.1|46170.1|46216|46176|46221|46181|46210.1|46170.1|0
1646727520000|2022-03-08 08:18:40|46215.1|46175.1|46236|46196|46236|46196|46215.1|46175.1|1
1646727540000|2022-03-08 08:19:00|46231|46191|46225.1|46185.1|46231|46191|46224.1|46184.1|1
1646727550000|2022-03-08 08:19:10|46234.1|46194.1|46234.1|46194.1|46235.1|46195.1|46234.1|46194.1|0
1646727560000|2022-03-08 08:19:20|46230.1|46190.1|46224.1|46184.1|46230.1|46190.1|46224.1|46184.1|0
1646727570000|2022-03-08 08:19:30|46214.1|46174.1|46215.1|46175.1|46215.1|46175.1|46214.1|46174.1|1
1646727580000|2022-03-08 08:19:40|46219.1|46179.1|46231|46191|46234.1|46194.1|46219.1|46179.1|0
1646727590000|2022-03-08 08:19:50|46235.1|46195.1|46220.1|46180.1|46236|46196|46211|46171|2
1646727600000|2022-03-08 08:20:00|46222|46182|46216|46176|46226|46186|46216|46176|0
1646727620000|2022-03-08 08:20:20|46217.9|46177.9|46217|46177|46222|46182|46217|46177|0
1646727630000|2022-03-08 08:20:30|46222|46182|46222|46182|46222|46182|46222|46182|0
1646727640000|2022-03-08 08:20:40|46216|46176|46216|46176|46216|46176|46216|46176|0
1646727650000|2022-03-08 08:20:50|46212|46172|46211|46171|46212|46172|46206|46166|3
1646727660000|2022-03-08 08:21:00|46210.1|46170.1|46207|46167|46212|46172|46206|46166|0
1646727670000|2022-03-08 08:21:10|46202|46162|46196|46156|46202|46162|46196|46156|0
1646727680000|2022-03-08 08:21:20|46192|46152|46186|46146|46192|46152|46186|46146|0
1646727690000|2022-03-08 08:21:30|46190.1|46150.1|46186|46146|46191|46151|46186|46146|2
1646727700000|2022-03-08 08:21:40|46190.1|46150.1|46182|46142|46206|46166|46182|46142|0
1646727710000|2022-03-08 08:21:50|46186|46146|46187|46147|46187|46147|46186|46146|0
1646727720000|2022-03-08 08:22:00|46191|46151|46191|46151|46192|46152|46191|46151|0
1646727730000|2022-03-08 08:22:10|46187|46147|46177|46137|46187|46147|46177|46137|1
1646727740000|2022-03-08 08:22:20|46172.9|46132.9|46183.8|46143.8|46183.8|46143.8|46172.9|46132.9|6
1646727750000|2022-03-08 08:22:30|46182.9|46142.9|46182.9|46142.9|46183.8|46143.8|46177.9|46137.9|0
1646727760000|2022-03-08 08:22:40|46177.9|46137.9|46177|46137|46177.9|46137.9|46162.9|46122.9|2
1646727770000|2022-03-08 08:22:50|46172.9|46132.9|46167|46127|46172.9|46132.9|46162.9|46122.9|0
1646727780000|2022-03-08 08:23:00|46187.9|46147.9|46186.9|46146.9|46187.9|46147.9|46179.8|46139.8|2
1646727790000|2022-03-08 08:23:10|46191.9|46151.9|46191.9|46151.9|46191.9|46151.9|46191.9|46151.9|0
1646727800000|2022-03-08 08:23:20|46181.9|46141.9|46182.9|46142.9|46186.9|46146.9|46181.9|46141.9|1
1646727810000|2022-03-08 08:23:30|46186.9|46146.9|46181.9|46141.9|46186.9|46146.9|46181.9|46141.9|0
1646727820000|2022-03-08 08:23:40|46181|46141|46176.9|46136.9|46181|46141|46167.9|46127.9|1
1646727830000|2022-03-08 08:23:50|46197.9|46157.9|46178.8|46138.8|46201.9|46161.9|46178.8|46138.8|0
1646727840000|2022-03-08 08:24:00|46182.9|46142.9|46187.9|46147.9|46192.9|46152.9|46178.8|46138.8|1
1646727850000|2022-03-08 08:24:10|46182.9|46142.9|46182.9|46142.9|46182.9|46142.9|46182.9|46142.9|0
1646727860000|2022-03-08 08:24:20|46188.8|46148.8|46193.8|46153.8|46193.8|46153.8|46188.8|46148.8|3
1646727870000|2022-03-08 08:24:30|46197.9|46157.9|46223.8|46183.8|46223.8|46183.8|46197.9|46157.9|3
1646727880000|2022-03-08 08:24:40|46232.9|46192.9|46203.8|46163.8|46233.8|46193.8|46203.8|46163.8|2
1646727890000|2022-03-08 08:24:50|46204.8|46164.8|46197.9|46157.9|46204.8|46164.8|46193.8|46153.8|1
1646727900000|2022-03-08 08:25:00|46201.9|46161.9|46208.8|46168.8|46212.9|46172.9|46197.9|46157.9|0
1646727910000|2022-03-08 08:25:10|46203.8|46163.8|46197.9|46157.9|46203.8|46163.8|46194.8|46154.8|0
1646727920000|2022-03-08 08:25:20|46201.9|46161.9|46201.9|46161.9|46201.9|46161.9|46201.9|46161.9|0
1646727930000|2022-03-08 08:25:30|46197.9|46157.9|46166.7|46126.7|46197.9|46157.9|46166.7|46126.7|2
1646727940000|2022-03-08 08:25:40|46163.8|46123.8|46183.8|46143.8|46187.9|46147.9|46163.8|46123.8|7
1646727960000|2022-03-08 08:26:00|46192.9|46152.9|46197.9|46157.9|46197.9|46157.9|46192.9|46152.9|0
1646727980000|2022-03-08 08:26:20|46187.9|46147.9|46187.9|46147.9|46187.9|46147.9|46187.9|46147.9|1
1646727990000|2022-03-08 08:26:30|46183.8|46143.8|46177.9|46137.9|46183.8|46143.8|46177.9|46137.9|0
1646728000000|2022-03-08 08:26:40|46187.9|46147.9|46187.9|46147.9|46187.9|46147.9|46187.9|46147.9|0
1646728010000|2022-03-08 08:26:50|46181.9|46141.9|46177.9|46137.9|46181.9|46141.9|46177.9|46137.9|0
1646728020000|2022-03-08 08:27:00|46181.9|46141.9|46207.9|46167.9|46207.9|46167.9|46181.9|46141.9|3
1646728030000|2022-03-08 08:27:10|46208.8|46168.8|46226.9|46186.9|46226.9|46186.9|46208.8|46168.8|0
1646728040000|2022-03-08 08:27:20|46223.8|46183.8|46223.8|46183.8|46223.8|46183.8|46223.8|46183.8|0
1646728050000|2022-03-08 08:27:30|46221.9|46181.9|46226.9|46186.9|46226.9|46186.9|46221.9|46181.9|0
1646728080000|2022-03-08 08:28:00|46253.8|46213.8|46253.8|46213.8|46253.8|46213.8|46252.8|46212.8|2
1646728100000|2022-03-08 08:28:20|46254.7|46214.7|46237.8|46197.8|46254.7|46214.7|46237.8|46197.8|3
1646728110000|2022-03-08 08:28:30|46238.8|46198.8|46233.8|46193.8|46238.8|46198.8|46228.8|46188.8|0
1646728120000|2022-03-08 08:28:40|46248.8|46208.8|46253.8|46213.8|46263.8|46223.8|46248.8|46208.8|3
1646728140000|2022-03-08 08:29:00|46254.7|46214.7|46257.8|46217.8|46257.8|46217.8|46253.8|46213.8|0
1646728150000|2022-03-08 08:29:10|46267.8|46227.8|46263.8|46223.8|46267.8|46227.8|46262.8|46222.8|0
1646728160000|2022-03-08 08:29:20|46258.8|46218.8|46247.8|46207.8|46258.8|46218.8|46247.8|46207.8|1
1646728190000|2022-03-08 08:29:50|46257.8|46217.8|46258.8|46218.8|46263.8|46223.8|46257.8|46217.8|0
1646728200000|2022-03-08 08:30:00|46263.8|46223.8|46288.8|46248.8|46288.8|46248.8|46263.8|46223.8|2
1646728210000|2022-03-08 08:30:10|46289.7|46249.7|46259.7|46219.7|46289.7|46249.7|46257.8|46217.8|2
1646728240000|2022-03-08 08:30:40|46248.8|46208.8|46247.8|46207.8|46248.8|46208.8|46247.8|46207.8|0
1646728250000|2022-03-08 08:30:50|46243.8|46203.8|46229.7|46189.7|46243.8|46203.8|46229.7|46189.7|0
1646728260000|2022-03-08 08:31:00|46233.8|46193.8|46248.8|46208.8|46248.8|46208.8|46233.8|46193.8|1
1646728270000|2022-03-08 08:31:10|46247.8|46207.8|46258.8|46218.8|46258.8|46218.8|46247.8|46207.8|0
1646728280000|2022-03-08 08:31:20|46262.8|46222.8|46239.7|46199.7|46264.7|46224.7|46239.7|46199.7|0
1646728290000|2022-03-08 08:31:30|46243.8|46203.8|46249.7|46209.7|46249.7|46209.7|46238.8|46198.8|0
1646728300000|2022-03-08 08:31:40|46245.7|46205.7|46253.8|46213.8|46253.8|46213.8|46239.7|46199.7|0
1646728310000|2022-03-08 08:31:50|46259.7|46219.7|46258.8|46218.8|46269.7|46229.7|46254.7|46214.7|0
1646728320000|2022-03-08 08:32:00|46259.7|46219.7|46259.7|46219.7|46264.7|46224.7|46259.7|46219.7|0
1646728330000|2022-03-08 08:32:10|46249.7|46209.7|46269.7|46229.7|46269.7|46229.7|46249.7|46209.7|0
1646728340000|2022-03-08 08:32:20|46273.8|46233.8|46277.8|46237.8|46277.8|46237.8|46273.8|46233.8|0
1646728350000|2022-03-08 08:32:30|46278.8|46238.8|46278.8|46238.8|46278.8|46238.8|46278.8|46238.8|0
1646728360000|2022-03-08 08:32:40|46260.6|46220.6|46260.6|46220.6|46260.6|46220.6|46260.6|46220.6|1
1646728370000|2022-03-08 08:32:50|46259.7|46219.7|46249.7|46209.7|46259.7|46219.7|46249.7|46209.7|0
1646728380000|2022-03-08 08:33:00|46239.7|46199.7|46259.7|46219.7|46269.7|46229.7|46239.7|46199.7|1
1646728390000|2022-03-08 08:33:10|46268.7|46228.7|46258.7|46218.7|46268.7|46228.7|46253.7|46213.7|0
1646728400000|2022-03-08 08:33:20|46253.7|46213.7|46239.7|46199.7|46253.7|46213.7|46239.7|46199.7|0
1646728410000|2022-03-08 08:33:30|46238.7|46198.7|46239.7|46199.7|46239.7|46199.7|46238.7|46198.7|0
1646728420000|2022-03-08 08:33:40|46243.7|46203.7|46249.7|46209.7|46249.7|46209.7|46239.7|46199.7|0
1646728430000|2022-03-08 08:33:50|46254.7|46214.7|46229.7|46189.7|46254.7|46214.7|46229.7|46189.7|0
1646728440000|2022-03-08 08:34:00|46211.8|46171.8|46219.7|46179.7|46219.7|46179.7|46211.8|46171.8|1
1646728450000|2022-03-08 08:34:10|46223.7|46183.7|46212.8|46172.8|46223.7|46183.7|46197.8|46157.8|3
1646728460000|2022-03-08 08:34:20|46217.8|46177.8|46217.8|46177.8|46217.8|46177.8|46217.8|46177.8|0
1646728470000|2022-03-08 08:34:30|46213.7|46173.7|46207.8|46167.8|46218.7|46178.7|46203.7|46163.7|2
1646728480000|2022-03-08 08:34:40|46208.7|46168.7|46222.8|46182.8|46222.8|46182.8|46208.7|46168.7|0
1646728490000|2022-03-08 08:34:50|46217.8|46177.8|46235.9|46195.9|46235.9|46195.9|46217.8|46177.8|0
1646728500000|2022-03-08 08:35:00|46237.8|46197.8|46237.8|46197.8|46238.7|46198.7|46229.7|46189.7|0
1646728510000|2022-03-08 08:35:10|46238.7|46198.7|46238.7|46198.7|46238.7|46198.7|46238.7|46198.7|0
1646728520000|2022-03-08 08:35:20|46237.8|46197.8|46229.7|46189.7|46237.8|46197.8|46218.7|46178.7|0
1646728530000|2022-03-08 08:35:30|46228.7|46188.7|46203.7|46163.7|46228.7|46188.7|46198.7|46158.7|0
1646728540000|2022-03-08 08:35:40|46197.8|46157.8|46201.8|46161.8|46201.8|46161.8|46197.8|46157.8|0
1646728550000|2022-03-08 08:35:50|46197.8|46157.8|46196.8|46156.8|46201.8|46161.8|46195.9|46155.9|0
1646728560000|2022-03-08 08:36:00|46191.8|46151.8|46205.9|46165.9|46207.8|46167.8|46177.8|46137.8|2
1646728570000|2022-03-08 08:36:10|46195.9|46155.9|46197.8|46157.8|46197.8|46157.8|46182.8|46142.8|2
1646728580000|2022-03-08 08:36:20|46198.7|46158.7|46198.7|46158.7|46198.7|46158.7|46198.7|46158.7|0
1646728590000|2022-03-08 08:36:30|46202.8|46162.8|46202.8|46162.8|46202.8|46162.8|46202.8|46162.8|0
1646728600000|2022-03-08 08:36:40|46188.7|46148.7|46187.8|46147.8|46188.7|46148.7|46187.8|46147.8|2
1646728610000|2022-03-08 08:36:50|46183.7|46143.7|46162.8|46122.8|46183.7|46143.7|46162.8|46122.8|0
1646728620000|2022-03-08 08:37:00|46163.7|46123.7|46169.9|46129.9|46169.9|46129.9|46154|46114|13
1646728630000|2022-03-08 08:37:10|46179.9|46139.9|46190.9|46150.9|46190.9|46150.9|46179.9|46139.9|2
1646728640000|2022-03-08 08:37:20|46182.8|46142.8|46186.8|46146.8|46186.8|46146.8|46177.8|46137.8|0
1646728650000|2022-03-08 08:37:30|46190.9|46150.9|46196.8|46156.8|46196.8|46156.8|46186.8|46146.8|0
1646728660000|2022-03-08 08:37:40|46192.8|46152.8|46172.8|46132.8|46192.8|46152.8|46172.8|46132.8|3
1646728670000|2022-03-08 08:37:50|46173.7|46133.7|46168.7|46128.7|46173.7|46133.7|46167.8|46127.8|2
1646728680000|2022-03-08 08:38:00|46167.8|46127.8|46166.8|46126.8|46167.8|46127.8|46162.8|46122.8|0
1646728690000|2022-03-08 08:38:10|46162.8|46122.8|46178.7|46138.7|46202.8|46162.8|46161.8|46121.8|8
1646728700000|2022-03-08 08:38:20|46173.7|46133.7|46177.7|46137.7|46182.7|46142.7|46172.7|46132.7|1
1646728710000|2022-03-08 08:38:30|46173.7|46133.7|46193.7|46153.7|46193.7|46153.7|46172.7|46132.7|0
1646728720000|2022-03-08 08:38:40|46179.6|46139.6|46207.7|46167.7|46207.7|46167.7|46179.6|46139.6|0
1646728730000|2022-03-08 08:38:50|46199.6|46159.6|46208.7|46168.7|46212.7|46172.7|46199.6|46159.6|0
1646728740000|2022-03-08 08:39:00|46212.7|46172.7|46203.7|46163.7|46212.7|46172.7|46193.7|46153.7|1
1646728750000|2022-03-08 08:39:10|46204.6|46164.6|46218.7|46178.7|46224.6|46184.6|46204.6|46164.6|1
1646728760000|2022-03-08 08:39:20|46222.7|46182.7|46233.7|46193.7|46234.6|46194.6|46222.7|46182.7|0
1646728780000|2022-03-08 08:39:40|46229.6|46189.6|46239.6|46199.6|46239.6|46199.6|46219.6|46179.6|2
1646728790000|2022-03-08 08:39:50|46220.6|46180.6|46220.6|46180.6|46220.6|46180.6|46220.6|46180.6|5
1646728800000|2022-03-08 08:40:00|46229.6|46189.6|46255.6|46215.6|46261.5|46221.5|46229.6|46189.6|1
1646728810000|2022-03-08 08:40:10|46245.6|46205.6|46241.5|46201.5|46245.6|46205.6|46237.5|46197.5|0
1646728820000|2022-03-08 08:40:20|46237.5|46197.5|46236.5|46196.5|46237.5|46197.5|46236.5|46196.5|0
1646728830000|2022-03-08 08:40:30|46235.6|46195.6|46231.5|46191.5|46235.6|46195.6|46231.5|46191.5|0
1646728840000|2022-03-08 08:40:40|46241.5|46201.5|46231.5|46191.5|46241.5|46201.5|46231.5|46191.5|0
1646728850000|2022-03-08 08:40:50|46235.6|46195.6|46251.5|46211.5|46251.5|46211.5|46235.6|46195.6|1
1646728860000|2022-03-08 08:41:00|46246.5|46206.5|46241.5|46201.5|46246.5|46206.5|46237.5|46197.5|2
1646728870000|2022-03-08 08:41:10|46237.5|46197.5|46231.5|46191.5|46237.5|46197.5|46231.5|46191.5|0
1646728880000|2022-03-08 08:41:20|46237.5|46197.5|46237.5|46197.5|46237.5|46197.5|46237.5|46197.5|0
1646728890000|2022-03-08 08:41:30|46236.5|46196.5|46247.5|46207.5|46247.5|46207.5|46236.5|46196.5|1
1646728900000|2022-03-08 08:41:40|46243.4|46203.4|46232.5|46192.5|46247.5|46207.5|46232.5|46192.5|1
1646728910000|2022-03-08 08:41:50|46236.5|46196.5|46239.3|46199.3|46247.5|46207.5|46236.5|46196.5|0
1646728920000|2022-03-08 08:42:00|46235.3|46195.3|46245.3|46205.3|46245.3|46205.3|46229.3|46189.3|2
1646728930000|2022-03-08 08:42:10|46249.3|46209.3|46245.3|46205.3|46249.3|46209.3|46245.3|46205.3|0
1646728940000|2022-03-08 08:42:20|46253.4|46213.4|46255.3|46215.3|46270.3|46230.3|46253.4|46213.4|0
1646728950000|2022-03-08 08:42:30|46259.3|46219.3|46265.3|46225.3|46265.3|46225.3|46259.3|46219.3|0
1646728960000|2022-03-08 08:42:40|46261.2|46221.2|46238.4|46198.4|46261.2|46221.2|46238.4|46198.4|1
1646728980000|2022-03-08 08:43:00|46234.3|46194.3|46255.3|46215.3|46255.3|46215.3|46231.2|46191.2|2
1646729000000|2022-03-08 08:43:20|46254.3|46214.3|46249.3|46209.3|46254.3|46214.3|46249.3|46209.3|0
1646729010000|2022-03-08 08:43:30|46253.4|46213.4|46253.4|46213.4|46253.4|46213.4|46253.4|46213.4|0
1646729030000|2022-03-08 08:43:50|46249.3|46209.3|46241.5|46201.5|46249.3|46209.3|46241.5|46201.5|4
1646729040000|2022-03-08 08:44:00|46237.4|46197.4|46263.4|46223.4|46263.4|46223.4|46219.3|46179.3|7
1646729050000|2022-03-08 08:44:10|46267.4|46227.4|46263.4|46223.4|46267.4|46227.4|46263.4|46223.4|0
1646729060000|2022-03-08 08:44:20|46258.4|46218.4|46263.4|46223.4|46263.4|46223.4|46257.4|46217.4|0
1646729070000|2022-03-08 08:44:30|46257.4|46217.4|46257.4|46217.4|46257.4|46217.4|46257.4|46217.4|0
1646729090000|2022-03-08 08:44:50|||||||||1
1646729100000|2022-03-08 08:45:00|46263.4|46223.4|46253.4|46213.4|46263.4|46223.4|46253.4|46213.4|2
1646729120000|2022-03-08 08:45:20|46257.4|46217.4|46283.4|46243.4|46283.4|46243.4|46257.4|46217.4|2
1646729130000|2022-03-08 08:45:30|46287.4|46247.4|46287.4|46247.4|46287.4|46247.4|46287.4|46247.4|0
1646729140000|2022-03-08 08:45:40|46283.4|46243.4|46283.4|46243.4|46283.4|46243.4|46277.4|46237.4|0
1646729150000|2022-03-08 08:45:50|46287.4|46247.4|46292.4|46252.4|46292.4|46252.4|46287.4|46247.4|0
1646729160000|2022-03-08 08:46:00|46280.3|46240.3|46277.4|46237.4|46283.4|46243.4|46277.4|46237.4|3
1646729170000|2022-03-08 08:46:10|46268.4|46228.4|46268.4|46228.4|46268.4|46228.4|46268.4|46228.4|1
1646729180000|2022-03-08 08:46:20|46272.4|46232.4|46277.4|46237.4|46277.4|46237.4|46272.4|46232.4|0
1646729190000|2022-03-08 08:46:30|46278.4|46238.4|46278.4|46238.4|46278.4|46238.4|46278.4|46238.4|0
1646729200000|2022-03-08 08:46:40|46257.4|46217.4|46251.5|46211.5|46257.4|46217.4|46247.4|46207.4|0
1646729220000|2022-03-08 08:47:00|46252.4|46212.4|46273.4|46233.4|46273.4|46233.4|46252.4|46212.4|0
1646729230000|2022-03-08 08:47:10|46267.4|46227.4|46263.4|46223.4|46267.4|46227.4|46263.4|46223.4|0
1646729250000|2022-03-08 08:47:30|46263.3|46223.3|46272.4|46232.4|46272.4|46232.4|46263.3|46223.3|0
1646729260000|2022-03-08 08:47:40|46276.5|46236.5|46279.3|46239.3|46289.3|46249.3|46276.5|46236.5|1
1646729270000|2022-03-08 08:47:50|46283.3|46243.3|46287.4|46247.4|46287.4|46247.4|46283.3|46243.3|0
1646729280000|2022-03-08 08:48:00|46288.3|46248.3|46288.3|46248.3|46288.3|46248.3|46288.3|46248.3|0
1646729290000|2022-03-08 08:48:10|46284.3|46244.3|46277.4|46237.4|46284.3|46244.3|46275.2|46235.2|1
1646729310000|2022-03-08 08:48:30|46278.3|46238.3|46245.2|46205.2|46278.3|46238.3|46243.3|46203.3|5
1646729320000|2022-03-08 08:48:40|46239.3|46199.3|46233.3|46193.3|46239.3|46199.3|46233.3|46193.3|0
1646729330000|2022-03-08 08:48:50|46228.3|46188.3|46224.3|46184.3|46229.3|46189.3|46223.3|46183.3|0
1646729340000|2022-03-08 08:49:00|46232.4|46192.4|46243.3|46203.3|46245.2|46205.2|46232.4|46192.4|0
1646729350000|2022-03-08 08:49:10|46244.3|46204.3|46259.3|46219.3|46263.3|46223.3|46244.3|46204.3|2
1646729360000|2022-03-08 08:49:20|46247.1|46207.1|46259.3|46219.3|46259.3|46219.3|46247.1|46207.1|1
1646729370000|2022-03-08 08:49:30|46239.3|46199.3|46243.3|46203.3|46244.3|46204.3|46238.3|46198.3|0
1646729400000|2022-03-08 08:50:00|46249.3|46209.3|46249.3|46209.3|46249.3|46209.3|46249.3|46209.3|1
1646729410000|2022-03-08 08:50:10|46245.2|46205.2|46245.2|46205.2|46245.2|46205.2|46245.2|46205.2|0
1646729420000|2022-03-08 08:50:20|46244.3|46204.3|46243.3|46203.3|46244.3|46204.3|46243.3|46203.3|0
1646729430000|2022-03-08 08:50:30|46253.3|46213.3|46253.3|46213.3|46253.3|46213.3|46253.3|46213.3|1
1646729440000|2022-03-08 08:50:40|46248.3|46208.3|46238.3|46198.3|46248.3|46208.3|46238.3|46198.3|0
1646729450000|2022-03-08 08:50:50|46243.3|46203.3|46244.3|46204.3|46247.4|46207.4|46243.3|46203.3|0
1646729460000|2022-03-08 08:51:00|46248.3|46208.3|46249.3|46209.3|46249.3|46209.3|46248.3|46208.3|0
1646729480000|2022-03-08 08:51:20|46245.2|46205.2|46244.3|46204.3|46245.2|46205.2|46244.3|46204.3|0
1646729500000|2022-03-08 08:51:40|46239.3|46199.3|46239.3|46199.3|46239.3|46199.3|46237.4|46197.4|0
1646729510000|2022-03-08 08:51:50|46238.3|46198.3|46238.3|46198.3|46238.3|46198.3|46238.3|46198.3|0
1646729520000|2022-03-08 08:52:00|46237.4|46197.4|46219.3|46179.3|46237.4|46197.4|46219.3|46179.3|2
1646729530000|2022-03-08 08:52:10|46220.2|46180.2|46253.3|46213.3|46253.3|46213.3|46220.2|46180.2|3
1646729540000|2022-03-08 08:52:20|46258.3|46218.3|46258.3|46218.3|46258.3|46218.3|46258.3|46218.3|0
1646729560000|2022-03-08 08:52:40|46273.3|46233.3|46263.3|46223.3|46273.3|46233.3|46259.2|46219.2|1
1646729570000|2022-03-08 08:52:50|46259.2|46219.2|46253.3|46213.3|46259.2|46219.2|46253.3|46213.3|0
1646729590000|2022-03-08 08:53:10|46254.2|46214.2|46263.3|46223.3|46263.3|46223.3|46254.2|46214.2|0
1646729600000|2022-03-08 08:53:20|46258.3|46218.3|46253.3|46213.3|46258.3|46218.3|46253.3|46213.3|0
1646729610000|2022-03-08 08:53:30|46254.2|46214.2|46259.2|46219.2|46259.2|46219.2|46254.2|46214.2|0
1646729620000|2022-03-08 08:53:40|46255.2|46215.2|46253.3|46213.3|46255.2|46215.2|46253.3|46213.3|0
1646729630000|2022-03-08 08:53:50|46259.2|46219.2|46259.2|46219.2|46259.2|46219.2|46259.2|46219.2|0
1646729640000|2022-03-08 08:54:00|46253.3|46213.3|46248.3|46208.3|46253.3|46213.3|46248.3|46208.3|0
1646729650000|2022-03-08 08:54:10|46243.3|46203.3|46258.3|46218.3|46258.3|46218.3|46242.3|46202.3|0
1646729660000|2022-03-08 08:54:20|46251.4|46211.4|46253.3|46213.3|46253.3|46213.3|46251.4|46211.4|0
1646729670000|2022-03-08 08:54:30|46243.3|46203.3|46244.2|46204.2|46244.2|46204.2|46243.3|46203.3|0
1646729690000|2022-03-08 08:54:50|46249.2|46209.2|46253.3|46213.3|46253.3|46213.3|46249.2|46209.2|0
1646729700000|2022-03-08 08:55:00|46258.3|46218.3|46259.2|46219.2|46259.2|46219.2|46258.3|46218.3|0
1646729710000|2022-03-08 08:55:10|46255.2|46215.2|46253.3|46213.3|46255.2|46215.2|46253.3|46213.3|0
1646729720000|2022-03-08 08:55:20|46244.2|46204.2|46244.2|46204.2|46244.2|46204.2|46244.2|46204.2|0
1646729730000|2022-03-08 08:55:30|46243.3|46203.3|46238.3|46198.3|46247.3|46207.3|46238.3|46198.3|0
1646729740000|2022-03-08 08:55:40|46242.3|46202.3|46253.3|46213.3|46257.3|46217.3|46242.3|46202.3|1
1646729750000|2022-03-08 08:55:50|46255.2|46215.2|46253.3|46213.3|46259.2|46219.2|46253.3|46213.3|0
1646729760000|2022-03-08 08:56:00|46248.3|46208.3|46243.3|46203.3|46253.3|46213.3|46243.3|46203.3|0
1646729780000|2022-03-08 08:56:20|46252.3|46212.3|46252.3|46212.3|46252.3|46212.3|46252.3|46212.3|0
1646729810000|2022-03-08 08:56:50|46268.3|46228.3|46268.3|46228.3|46272.3|46232.3|46268.3|46228.3|2
1646729820000|2022-03-08 08:57:00|46269.2|46229.2|46259.2|46219.2|46269.2|46229.2|46255.2|46215.2|1
1646729830000|2022-03-08 08:57:10|46253.3|46213.3|46243.3|46203.3|46253.3|46213.3|46243.3|46203.3|0
1646729840000|2022-03-08 08:57:20|46253.3|46213.3|46253.3|46213.3|46253.3|46213.3|46253.3|46213.3|0
1646729850000|2022-03-08 08:57:30|46259.2|46219.2|46259.2|46219.2|46259.2|46219.2|46259.2|46219.2|0
1646729860000|2022-03-08 08:57:40|46253.3|46213.3|46253.3|46213.3|46253.3|46213.3|46253.3|46213.3|0
1646729890000|2022-03-08 08:58:10|46257.3|46217.3|46258.2|46218.2|46258.2|46218.2|46257.3|46217.3|0
1646729910000|2022-03-08 08:58:30|46259.2|46219.2|46259.2|46219.2|46259.2|46219.2|46259.2|46219.2|0
1646729920000|2022-03-08 08:58:40|46263.2|46223.2|46273.2|46233.2|46273.2|46233.2|46263.2|46223.2|1
1646729940000|2022-03-08 08:59:00|46274.2|46234.2|46278.2|46238.2|46278.2|46238.2|46274.2|46234.2|0
1646729950000|2022-03-08 08:59:10|46277.3|46237.3|46268.2|46228.2|46277.3|46237.3|46268.2|46228.2|1
1646729960000|2022-03-08 08:59:20|46255.1|46215.1|46253.2|46213.2|46255.1|46215.1|46253.2|46213.2|1
1646729970000|2022-03-08 08:59:30|46262.3|46222.3|46262.3|46222.3|46262.3|46222.3|46262.3|46222.3|0
1646729990000|2022-03-08 08:59:50|46258.2|46218.2|46249.2|46209.2|46258.2|46218.2|46249.2|46209.2|2
1646730000000|2022-03-08 09:00:00|46253.2|46213.2|46238.2|46198.2|46253.2|46213.2|46237.3|46197.3|0
1646730010000|2022-03-08 09:00:10|46223.2|46183.2|46233.2|46193.2|46233.2|46193.2|46223.2|46183.2|1
1646730030000|2022-03-08 09:00:30|46237.3|46197.3|46239.2|46199.2|46239.2|46199.2|46237.3|46197.3|0
1646730040000|2022-03-08 09:00:40|46238.2|46198.2|46233.2|46193.2|46238.2|46198.2|46233.2|46193.2|5
1646730050000|2022-03-08 09:00:50|46223.2|46183.2|46232.3|46192.3|46232.3|46192.3|46223.2|46183.2|0
1646730060000|2022-03-08 09:01:00|46237.3|46197.3|46233.2|46193.2|46239.2|46199.2|46233.2|46193.2|0
1646730070000|2022-03-08 09:01:10|46238.2|46198.2|46238.2|46198.2|46238.2|46198.2|46238.2|46198.2|1
1646730080000|2022-03-08 09:01:20|46223.2|46183.2|46232.3|46192.3|46232.3|46192.3|46223.2|46183.2|2
1646730090000|2022-03-08 09:01:30|46233.2|46193.2|46233.2|46193.2|46233.2|46193.2|46233.2|46193.2|0
1646730120000|2022-03-08 09:02:00|46227.3|46187.3|46236.3|46196.3|46236.3|46196.3|46227.3|46187.3|0
1646730130000|2022-03-08 09:02:10|46235.4|46195.4|46228.2|46188.2|46235.4|46195.4|46223.2|46183.2|1
1646730140000|2022-03-08 09:02:20|46227.3|46187.3|46227.3|46187.3|46227.3|46187.3|46227.3|46187.3|0
1646730150000|2022-03-08 09:02:30|46233.2|46193.2|46233.2|46193.2|46233.2|46193.2|46233.2|46193.2|0
1646730160000|2022-03-08 09:02:40|46237.3|46197.3|46238.2|46198.2|46238.2|46198.2|46237.3|46197.3|0
1646730180000|2022-03-08 09:03:00|46237.3|46197.3|46228.2|46188.2|46237.3|46197.3|46227.3|46187.3|2
1646730190000|2022-03-08 09:03:10|46232.3|46192.3|46232.3|46192.3|46232.3|46192.3|46232.3|46192.3|0
1646730200000|2022-03-08 09:03:20|46249.2|46209.2|46277.3|46237.3|46277.3|46237.3|46249.2|46209.2|4
1646730220000|2022-03-08 09:03:40|46277.2|46237.2|46277.2|46237.2|46277.2|46237.2|46277.2|46237.2|0
1646730230000|2022-03-08 09:03:50|46278.2|46238.2|46298.2|46258.2|46298.2|46258.2|46278.2|46238.2|1
1646730240000|2022-03-08 09:04:00|46295.1|46255.1|46297.2|46257.2|46297.2|46257.2|46295.1|46255.1|1
1646730250000|2022-03-08 09:04:10|46298.2|46258.2|46347.2|46307.2|46347.2|46307.2|46298.2|46258.2|6
1646730260000|2022-03-08 09:04:20|46348.2|46308.2|46351.3|46311.3|46352.2|46312.2|46347.2|46307.2|1
1646730270000|2022-03-08 09:04:30|46352.2|46312.2|46347.2|46307.2|46352.2|46312.2|46347.2|46307.2|3
1646730280000|2022-03-08 09:04:40|46324.1|46284.1|46317.2|46277.2|46324.1|46284.1|46317.2|46277.2|1
1646730290000|2022-03-08 09:04:50|46303.2|46263.2|46303.2|46263.2|46303.2|46263.2|46300.1|46260.1|1
1646730300000|2022-03-08 09:05:00|46305.1|46265.1|46326.3|46286.3|46327.2|46287.2|46305.1|46265.1|0
1646730320000|2022-03-08 09:05:20|46327.2|46287.2|46333.2|46293.2|46333.2|46293.2|46327.2|46287.2|0
1646730330000|2022-03-08 09:05:30|46290.8|46250.8|46307.2|46267.2|46307.2|46267.2|46284.1|46244.1|6
1646730340000|2022-03-08 09:05:40|46303.2|46263.2|46303.2|46263.2|46303.2|46263.2|46303.2|46263.2|0
1646730350000|2022-03-08 09:05:50|46295.1|46255.1|46298.2|46258.2|46298.2|46258.2|46289.1|46249.1|0
1646730360000|2022-03-08 09:06:00|46302.2|46262.2|46307.2|46267.2|46307.2|46267.2|46302.2|46262.2|0
1646730370000|2022-03-08 09:06:10|46311.3|46271.3|46311.3|46271.3|46311.3|46271.3|46306.3|46266.3|1
1646730380000|2022-03-08 09:06:20|46301.3|46261.3|46303.2|46263.2|46303.2|46263.2|46301.3|46261.3|2
1646730390000|2022-03-08 09:06:30|46299.1|46259.1|46292.2|46252.2|46299.1|46259.1|46292.2|46252.2|0
1646730400000|2022-03-08 09:06:40|46291.3|46251.3|46287.2|46247.2|46291.3|46251.3|46287.2|46247.2|0
1646730410000|2022-03-08 09:06:50|46291.3|46251.3|46291.3|46251.3|46291.3|46251.3|46291.3|46251.3|0
1646730420000|2022-03-08 09:07:00|46301.3|46261.3|46301.3|46261.3|46301.3|46261.3|46301.3|46261.3|0
1646730430000|2022-03-08 09:07:10|46297.2|46257.2|46297.2|46257.2|46297.2|46257.2|46297.2|46257.2|0
1646730450000|2022-03-08 09:07:30|46287.2|46247.2|46281.3|46241.3|46287.2|46247.2|46277.2|46237.2|0
1646730460000|2022-03-08 09:07:40|46277.2|46237.2|46262.2|46222.2|46277.2|46237.2|46251.3|46211.3|1
1646730470000|2022-03-08 09:07:50|46263.2|46223.2|46272.2|46232.2|46272.2|46232.2|46252.2|46212.2|0
1646730480000|2022-03-08 09:08:00|46276.3|46236.3|46273.2|46233.2|46287.2|46247.2|46273.2|46233.2|0
1646730490000|2022-03-08 09:08:10|46269.1|46229.1|46267.2|46227.2|46269.1|46229.1|46267.2|46227.2|0
1646730500000|2022-03-08 09:08:20|46273.2|46233.2|46282.2|46242.2|46287.2|46247.2|46273.2|46233.2|0
1646730510000|2022-03-08 09:08:30|46286.3|46246.3|46286.3|46246.3|46286.3|46246.3|46286.3|46246.3|0
1646730520000|2022-03-08 09:08:40|46283.2|46243.2|46278.2|46238.2|46283.2|46243.2|46277.2|46237.2|0
1646730530000|2022-03-08 09:08:50|46287.2|46247.2|46287.2|46247.2|46287.2|46247.2|46287.2|46247.2|2
1646730540000|2022-03-08 09:09:00|46283.1|46243.1|46281.3|46241.3|46283.1|46243.1|46281.3|46241.3|0
1646730550000|2022-03-08 09:09:10|46281.2|46241.2|46272.2|46232.2|46281.2|46241.2|46272.2|46232.2|0
1646730560000|2022-03-08 09:09:20|46311.5|46271.5|46309.3|46269.3|46315.3|46275.3|46305.3|46265.3|5
1646730570000|2022-03-08 09:09:30|46305.3|46265.3|46305.3|46265.3|46309.3|46269.3|46305.3|46265.3|0
1646730580000|2022-03-08 09:09:40|46315.3|46275.3|46315.3|46275.3|46315.3|46275.3|46315.3|46275.3|0
1646730590000|2022-03-08 09:09:50|46319.3|46279.3|46319.3|46279.3|46319.3|46279.3|46319.3|46279.3|2
1646730610000|2022-03-08 09:10:10|46333.4|46293.4|46328.4|46288.4|46333.4|46293.4|46328.4|46288.4|2
1646730620000|2022-03-08 09:10:20|46329.3|46289.3|46329.3|46289.3|46329.3|46289.3|46329.3|46289.3|0
1646730630000|2022-03-08 09:10:30|46318.4|46278.4|46319.3|46279.3|46319.3|46279.3|46318.4|46278.4|0
1646730640000|2022-03-08 09:10:40|46318.4|46278.4|46318.4|46278.4|46318.4|46278.4|46318.4|46278.4|0
1646730650000|2022-03-08 09:10:50|46314.3|46274.3|46313.4|46273.4|46314.3|46274.3|46313.4|46273.4|0
1646730660000|2022-03-08 09:11:00|46309.3|46269.3|46309.3|46269.3|46309.3|46269.3|46309.3|46269.3|0
1646730700000|2022-03-08 09:11:40|46305.3|46265.3|46309.3|46269.3|46309.3|46269.3|46299.3|46259.3|1
1646730710000|2022-03-08 09:11:50|46299.3|46259.3|46299.3|46259.3|46299.3|46259.3|46299.3|46259.3|2
1646730720000|2022-03-08 09:12:00|46279.3|46239.3|46299.3|46259.3|46299.3|46259.3|46279.3|46239.3|0
1646730730000|2022-03-08 09:12:10|46300.3|46260.3|46310.3|46270.3|46310.3|46270.3|46300.3|46260.3|0
1646730740000|2022-03-08 09:12:20|46309.3|46269.3|46309.3|46269.3|46309.3|46269.3|46309.3|46269.3|0
1646730750000|2022-03-08 09:12:30|||||||||1
1646730760000|2022-03-08 09:12:40|46310.3|46270.3|46329.3|46289.3|46329.3|46289.3|46310.3|46270.3|0
1646730770000|2022-03-08 09:12:50|46330.3|46290.3|46335.3|46295.3|46335.3|46295.3|46330.3|46290.3|0
1646730780000|2022-03-08 09:13:00|46329.3|46289.3|46329.3|46289.3|46329.3|46289.3|46329.3|46289.3|1
1646730790000|2022-03-08 09:13:10|46335.3|46295.3|46335.3|46295.3|46335.3|46295.3|46335.3|46295.3|0
1646730810000|2022-03-08 09:13:30|46330.3|46290.3|46321.2|46281.2|46330.3|46290.3|46321.2|46281.2|4
1646730820000|2022-03-08 09:13:40|46320.3|46280.3|46320.3|46280.3|46320.3|46280.3|46320.3|46280.3|0
1646730840000|2022-03-08 09:14:00|46324.3|46284.3|46324.3|46284.3|46324.3|46284.3|46324.3|46284.3|0
1646730850000|2022-03-08 09:14:10|46320.3|46280.3|46329.3|46289.3|46329.3|46289.3|46320.3|46280.3|0
1646730890000|2022-03-08 09:14:50|46330.2|46290.2|46329.3|46289.3|46330.2|46290.2|46329.3|46289.3|0
1646730900000|2022-03-08 09:15:00|46321.2|46281.2|46319.3|46279.3|46321.2|46281.2|46319.3|46279.3|0
1646730930000|2022-03-08 09:15:30|46323.3|46283.3|46323.3|46283.3|46323.3|46283.3|46323.3|46283.3|0
1646730940000|2022-03-08 09:15:40|46317.4|46277.4|46309.3|46269.3|46317.4|46277.4|46309.3|46269.3|0
1646730950000|2022-03-08 09:15:50|46305.2|46265.2|46294.3|46254.3|46305.2|46265.2|46294.3|46254.3|0
1646730960000|2022-03-08 09:16:00|46303.3|46263.3|46294.3|46254.3|46303.3|46263.3|46294.3|46254.3|0
1646730970000|2022-03-08 09:16:10|46303.3|46263.3|46298.3|46258.3|46303.3|46263.3|46298.3|46258.3|0
1646730980000|2022-03-08 09:16:20|46294.3|46254.3|46294.3|46254.3|46294.3|46254.3|46294.3|46254.3|0
1646731010000|2022-03-08 09:16:50|46298.3|46258.3|46298.3|46258.3|46298.3|46258.3|46298.3|46258.3|0
1646731020000|2022-03-08 09:17:00|46351.4|46311.4|46341.4|46301.4|46351.4|46311.4|46341.4|46301.4|10
1646731030000|2022-03-08 09:17:10|46350.5|46310.5|46340.5|46300.5|46351.4|46311.4|46335.5|46295.5|15
1646731040000|2022-03-08 09:17:20|46365.5|46325.5|46365.5|46325.5|46375.5|46335.5|46355.5|46315.5|14
1646731050000|2022-03-08 09:17:30|46371.4|46331.4|46355.5|46315.5|46371.4|46331.4|46355.5|46315.5|15
1646731060000|2022-03-08 09:17:40|46363.6|46323.6|46362.6|46322.6|46363.6|46323.6|46358.6|46318.6|4
1646731070000|2022-03-08 09:17:50|46363.6|46323.6|46361.4|46321.4|46365.5|46325.5|46361.4|46321.4|3
1646731080000|2022-03-08 09:18:00|46374.5|46334.5|46369.5|46329.5|46374.5|46334.5|46366.4|46326.4|7
1646731090000|2022-03-08 09:18:10|46370.5|46330.5|46395.5|46355.5|46395.5|46355.5|46370.5|46330.5|1
1646731100000|2022-03-08 09:18:20|46389.5|46349.5|46359.5|46319.5|46389.5|46349.5|46359.5|46319.5|4
1646731120000|2022-03-08 09:18:40|46357.6|46317.6|46354.5|46314.5|46357.6|46317.6|46353.6|46313.6|0
1646731130000|2022-03-08 09:18:50|46349.5|46309.5|46354.5|46314.5|46354.5|46314.5|46349.5|46309.5|0
1646731140000|2022-03-08 09:19:00|46363.6|46323.6|46373.6|46333.6|46373.6|46333.6|46363.6|46323.6|1
1646731150000|2022-03-08 09:19:10|46377.6|46337.6|46369.5|46329.5|46383.6|46343.6|46369.5|46329.5|3
1646731160000|2022-03-08 09:19:20|46373.6|46333.6|46393.6|46353.6|46393.6|46353.6|46373.6|46333.6|7
1646731170000|2022-03-08 09:19:30|46389.5|46349.5|46384.5|46344.5|46389.5|46349.5|46383.6|46343.6|2
1646731180000|2022-03-08 09:19:40|46383.6|46343.6|46383.6|46343.6|46383.6|46343.6|46383.6|46343.6|0
1646731190000|2022-03-08 09:19:50|46387.6|46347.6|46383.6|46343.6|46397.6|46357.6|46383.6|46343.6|2
1646731200000|2022-03-08 09:20:00|46387.6|46347.6|46406.6|46366.6|46406.6|46366.6|46387.6|46347.6|1
1646731210000|2022-03-08 09:20:10|46413.5|46373.5|46426.6|46386.6|46446.6|46406.6|46413.5|46373.5|11
1646731220000|2022-03-08 09:20:20|46430.7|46390.7|46426.6|46386.6|46430.7|46390.7|46425.7|46385.7|3
1646731230000|2022-03-08 09:20:30|46425.7|46385.7|46434.7|46394.7|46434.7|46394.7|46425.7|46385.7|0
1646731240000|2022-03-08 09:20:40|46438.8|46398.8|46431.6|46391.6|46440.7|46400.7|46431.6|46391.6|5
1646731250000|2022-03-08 09:20:50|46435.7|46395.7|46428.5|46388.5|46440.7|46400.7|46428.5|46388.5|2
1646731260000|2022-03-08 09:21:00|46427.6|46387.6|46450.7|46410.7|46450.7|46410.7|46427.6|46387.6|6
1646731280000|2022-03-08 09:21:20|46425.7|46385.7|46425.7|46385.7|46425.7|46385.7|46425.7|46385.7|10
1646731290000|2022-03-08 09:21:30|46417.6|46377.6|46417.6|46377.6|46417.6|46377.6|46417.6|46377.6|4
1646731300000|2022-03-08 09:21:40|46416.6|46376.6|46416.6|46376.6|46416.6|46376.6|46416.6|46376.6|0
1646731320000|2022-03-08 09:22:00|46415.7|46375.7|46415.7|46375.7|46415.7|46375.7|46415.7|46375.7|0
1646731340000|2022-03-08 09:22:20|46376.6|46336.6|46379.5|46339.5|46383.5|46343.5|46369.5|46329.5|2
1646731350000|2022-03-08 09:22:30|46378.5|46338.5|46383.5|46343.5|46384.5|46344.5|46373.5|46333.5|0
1646731360000|2022-03-08 09:22:40|46379.5|46339.5|46373.5|46333.5|46379.5|46339.5|46373.5|46333.5|0
1646731370000|2022-03-08 09:22:50|46369.5|46329.5|46368.5|46328.5|46369.5|46329.5|46363.5|46323.5|0
1646731380000|2022-03-08 09:23:00|46369.5|46329.5|46373.5|46333.5|46378.5|46338.5|46369.5|46329.5|0
1646731390000|2022-03-08 09:23:10|46377.6|46337.6|46373.5|46333.5|46385.4|46345.4|46373.5|46333.5|0
1646731400000|2022-03-08 09:23:20|46368.5|46328.5|46368.5|46328.5|46373.5|46333.5|46368.5|46328.5|0
1646731410000|2022-03-08 09:23:30|46364.5|46324.5|46338.5|46298.5|46368.5|46328.5|46338.5|46298.5|2
1646731420000|2022-03-08 09:23:40|46333.5|46293.5|46345.7|46305.7|46345.7|46305.7|46331.6|46291.6|0
1646731430000|2022-03-08 09:23:50|46347.6|46307.6|46317.6|46277.6|46347.6|46307.6|46317.6|46277.6|7
1646731440000|2022-03-08 09:24:00|46321.6|46281.6|46317.6|46277.6|46323.5|46283.5|46317.6|46277.6|0
1646731460000|2022-03-08 09:24:20|46318.5|46278.5|46327.6|46287.6|46331.6|46291.6|46318.5|46278.5|1
1646731470000|2022-03-08 09:24:30|46331.6|46291.6|46321.6|46281.6|46331.6|46291.6|46317.6|46277.6|1
1646731490000|2022-03-08 09:24:50|46317.6|46277.6|46327.6|46287.6|46327.6|46287.6|46313.5|46273.5|1
1646731500000|2022-03-08 09:25:00|46326.6|46286.6|46318.5|46278.5|46326.6|46286.6|46318.5|46278.5|0
1646731510000|2022-03-08 09:25:10|46322.5|46282.5|46309.4|46269.4|46322.5|46282.5|46309.4|46269.4|1
1646731520000|2022-03-08 09:25:20|46313.5|46273.5|46324.4|46284.4|46329.4|46289.4|46309.4|46269.4|0
1646731540000|2022-03-08 09:25:40|46323.5|46283.5|46323.5|46283.5|46323.5|46283.5|46318.5|46278.5|1
1646731550000|2022-03-08 09:25:50|46329.4|46289.4|46329.4|46289.4|46329.4|46289.4|46329.4|46289.4|1
1646731560000|2022-03-08 09:26:00|46357.5|46317.5|46355.6|46315.6|46367.5|46327.5|46351.6|46311.6|14
1646731570000|2022-03-08 09:26:10|46351.6|46311.6|46351.6|46311.6|46351.6|46311.6|46351.6|46311.6|0
1646731580000|2022-03-08 09:26:20|46352.5|46312.5|46353.5|46313.5|46357.5|46317.5|46352.5|46312.5|5
1646731590000|2022-03-08 09:26:30|46357.5|46317.5|46363.5|46323.5|46363.5|46323.5|46357.5|46317.5|0
1646731600000|2022-03-08 09:26:40|46353.5|46313.5|46357.5|46317.5|46359.4|46319.4|46353.5|46313.5|0
1646731610000|2022-03-08 09:26:50|46359.4|46319.4|46359.4|46319.4|46359.4|46319.4|46359.4|46319.4|0
1646731620000|2022-03-08 09:27:00|46358.5|46318.5|46348.5|46308.5|46358.5|46318.5|46347.5|46307.5|1
1646731630000|2022-03-08 09:27:10|46352.5|46312.5|46351.6|46311.6|46356.6|46316.6|46342.5|46302.5|0
1646731640000|2022-03-08 09:27:20|46355.6|46315.6|46351.6|46311.6|46357.5|46317.5|46351.6|46311.6|0
1646731650000|2022-03-08 09:27:30|46356.6|46316.6|46359.4|46319.4|46367.5|46327.5|46356.6|46316.6|0
1646731670000|2022-03-08 09:27:50|46363.5|46323.5|46387.5|46347.5|46387.5|46347.5|46363.5|46323.5|1
1646731680000|2022-03-08 09:28:00|46388.5|46348.5|46387.5|46347.5|46392.5|46352.5|46387.5|46347.5|11
1646731700000|2022-03-08 09:28:20|46383.5|46343.5|46383.5|46343.5|46383.5|46343.5|46383.5|46343.5|0
1646731710000|2022-03-08 09:28:30|46382.5|46342.5|46381.6|46341.6|46387.5|46347.5|46377.5|46337.5|1
1646731720000|2022-03-08 09:28:40|46373.5|46333.5|46368.5|46328.5|46373.5|46333.5|46368.5|46328.5|0
1646731730000|2022-03-08 09:28:50|46371.6|46331.6|46363.5|46323.5|46372.5|46332.5|46363.5|46323.5|0
1646731740000|2022-03-08 09:29:00|46359.4|46319.4|46354.4|46314.4|46359.4|46319.4|46354.4|46314.4|0
1646731750000|2022-03-08 09:29:10|46353.5|46313.5|46353.5|46313.5|46353.5|46313.5|46353.5|46313.5|0
1646731760000|2022-03-08 09:29:20|46354.4|46314.4|46354.4|46314.4|46354.4|46314.4|46354.4|46314.4|0
1646731770000|2022-03-08 09:29:30|46353.5|46313.5|46365.4|46325.4|46365.4|46325.4|46353.5|46313.5|0
1646731780000|2022-03-08 09:29:40|46363.5|46323.5|46363.5|46323.5|46363.5|46323.5|46363.5|46323.5|0
1646731800000|2022-03-08 09:30:00|46372.5|46332.5|46315.4|46275.4|46372.5|46332.5|46315.4|46275.4|4
1646731810000|2022-03-08 09:30:10|46311.3|46271.3|46314.4|46274.4|46314.4|46274.4|46310.4|46270.4|0
1646731820000|2022-03-08 09:30:20|46310.3|46270.3|46310.3|46270.3|46319.4|46279.4|46310.3|46270.3|0
1646731830000|2022-03-08 09:30:30|46306.3|46266.3|46306.3|46266.3|46306.3|46266.3|46306.3|46266.3|0
1646731840000|2022-03-08 09:30:40|46310.3|46270.3|46310.3|46270.3|46310.3|46270.3|46306.3|46266.3|0
1646731870000|2022-03-08 09:31:10|46306.3|46266.3|46315.3|46275.3|46319.4|46279.4|46301.3|46261.3|1
1646731880000|2022-03-08 09:31:20|46319.4|46279.4|46325.3|46285.3|46325.3|46285.3|46319.4|46279.4|2
1646731890000|2022-03-08 09:31:30|46329.4|46289.4|46329.4|46289.4|46329.4|46289.4|46329.4|46289.4|0
1646731900000|2022-03-08 09:31:40|46330.3|46290.3|46329.4|46289.4|46330.3|46290.3|46329.4|46289.4|0
1646731920000|2022-03-08 09:32:00|46325.3|46285.3|46316.3|46276.3|46325.3|46285.3|46316.3|46276.3|1
1646731940000|2022-03-08 09:32:20|46311.3|46271.3|46310.3|46270.3|46311.3|46271.3|46310.3|46270.3|0
1646731980000|2022-03-08 09:33:00|46314.4|46274.4|46314.4|46274.4|46319.4|46279.4|46314.4|46274.4|1
1646731990000|2022-03-08 09:33:10|46301.3|46261.3|46301.3|46261.3|46301.3|46261.3|46301.3|46261.3|4
1646732000000|2022-03-08 09:33:20|46297.2|46257.2|46307.2|46267.2|46311.3|46271.3|46297.2|46257.2|0
1646732010000|2022-03-08 09:33:30|46311.3|46271.3|46308.2|46268.2|46311.3|46271.3|46306.3|46266.3|0
1646732020000|2022-03-08 09:33:40|46306.3|46266.3|46297.2|46257.2|46306.3|46266.3|46297.2|46257.2|0
1646732030000|2022-03-08 09:33:50|46307.2|46267.2|46302.2|46262.2|46315.3|46275.3|46302.2|46262.2|2
1646732040000|2022-03-08 09:34:00|46298.2|46258.2|46301.3|46261.3|46301.3|46261.3|46297.2|46257.2|0
1646732050000|2022-03-08 09:34:10|46297.2|46257.2|46297.2|46257.2|46301.3|46261.3|46297.2|46257.2|1
1646732060000|2022-03-08 09:34:20|46301.3|46261.3|46301.3|46261.3|46301.3|46261.3|46301.3|46261.3|1
1646732070000|2022-03-08 09:34:30|46302.2|46262.2|46302.2|46262.2|46302.2|46262.2|46302.2|46262.2|0
1646732090000|2022-03-08 09:34:50|46298.2|46258.2|46297.2|46257.2|46301.3|46261.3|46297.2|46257.2|3
1646732100000|2022-03-08 09:35:00|46289.1|46249.1|46291.3|46251.3|46291.3|46251.3|46285.3|46245.3|6
1646732110000|2022-03-08 09:35:10|46287.2|46247.2|46284.1|46244.1|46291.3|46251.3|46284.1|46244.1|0
1646732120000|2022-03-08 09:35:20|46288.2|46248.2|46291.3|46251.3|46293.2|46253.2|46287.2|46247.2|0
1646732130000|2022-03-08 09:35:30|46293.2|46253.2|46293.1|46253.1|46293.2|46253.2|46278.1|46238.1|0
1646732140000|2022-03-08 09:35:40|46291.2|46251.2|46291.2|46251.2|46291.2|46251.2|46291.2|46251.2|0
1646732150000|2022-03-08 09:35:50|46287.2|46247.2|46293.1|46253.1|46297.2|46257.2|46287.2|46247.2|2
1646732160000|2022-03-08 09:36:00|46287.2|46247.2|46281.2|46241.2|46287.2|46247.2|46269.1|46229.1|1
1646732170000|2022-03-08 09:36:10|46277.2|46237.2|46277.2|46237.2|46281.2|46241.2|46277.2|46237.2|1
1646732180000|2022-03-08 09:36:20|46281.2|46241.2|46277.2|46237.2|46281.2|46241.2|46277.2|46237.2|0
1646732190000|2022-03-08 09:36:30|46275.3|46235.3|46276.2|46236.2|46281.2|46241.2|46275.3|46235.3|0
1646732200000|2022-03-08 09:36:40|46275.3|46235.3|46269.3|46229.3|46275.3|46235.3|46265.3|46225.3|0
1646732210000|2022-03-08 09:36:50|46265.3|46225.3|46255.3|46215.3|46265.3|46225.3|46255.3|46215.3|0
1646732220000|2022-03-08 09:37:00|46254.3|46214.3|46260.3|46220.3|46260.3|46220.3|46254.3|46214.3|0
1646732230000|2022-03-08 09:37:10|46259.3|46219.3|46260.3|46220.3|46268.4|46228.4|46259.3|46219.3|0
1646732240000|2022-03-08 09:37:20|46259.3|46219.3|46269.3|46229.3|46275.3|46235.3|46259.3|46219.3|0
1646732260000|2022-03-08 09:37:40|46270.3|46230.3|46290.3|46250.3|46290.3|46250.3|46269.3|46229.3|1
1646732270000|2022-03-08 09:37:50|46299.3|46259.3|46299.3|46259.3|46301.2|46261.2|46291.2|46251.2|5
1646732280000|2022-03-08 09:38:00|46291.2|46251.2|46294.3|46254.3|46295.3|46255.3|46289.3|46249.3|0
1646732290000|2022-03-08 09:38:10|46295.3|46255.3|46300.3|46260.3|46300.3|46260.3|46295.3|46255.3|0
1646732300000|2022-03-08 09:38:20|46299.3|46259.3|46289.3|46249.3|46299.3|46259.3|46289.3|46249.3|1
1646732310000|2022-03-08 09:38:30|46295.3|46255.3|46299.3|46259.3|46300.3|46260.3|46295.3|46255.3|2
1646732320000|2022-03-08 09:38:40|46300.3|46260.3|46299.3|46259.3|46300.3|46260.3|46299.3|46259.3|0
1646732330000|2022-03-08 09:38:50|46295.3|46255.3|46299.3|46259.3|46300.3|46260.3|46295.3|46255.3|1
1646732340000|2022-03-08 09:39:00|46289.3|46249.3|46289.3|46249.3|46289.3|46249.3|46289.3|46249.3|1
1646732350000|2022-03-08 09:39:10|46285.3|46245.3|46291.2|46251.2|46291.2|46251.2|46285.3|46245.3|0
1646732360000|2022-03-08 09:39:20|46285.3|46245.3|46291.2|46251.2|46291.2|46251.2|46285.3|46245.3|0
1646732370000|2022-03-08 09:39:30|46299.3|46259.3|46311.2|46271.2|46311.2|46271.2|46299.3|46259.3|1
1646732380000|2022-03-08 09:39:40|46307.2|46267.2|46302.2|46262.2|46311.2|46271.2|46302.2|46262.2|1
1646732390000|2022-03-08 09:39:50|46297.2|46257.2|46285.3|46245.3|46297.2|46257.2|46285.3|46245.3|1
1646732400000|2022-03-08 09:40:00|46277.2|46237.2|46284.3|46244.3|46285.3|46245.3|46277.2|46237.2|0
1646732410000|2022-03-08 09:40:10|46285.3|46245.3|46284.3|46244.3|46285.3|46245.3|46280.3|46240.3|0
1646732420000|2022-03-08 09:40:20|46285.3|46245.3|46285.3|46245.3|46285.3|46245.3|46285.3|46245.3|0
1646732430000|2022-03-08 09:40:30|46285.2|46245.2|46285.2|46245.2|46285.2|46245.2|46281.2|46241.2|0
1646732440000|2022-03-08 09:40:40|46279.3|46239.3|46279.3|46239.3|46279.3|46239.3|46278.3|46238.3|0
1646732450000|2022-03-08 09:40:50|46283.3|46243.3|46279.3|46239.3|46283.3|46243.3|46279.3|46239.3|0
1646732460000|2022-03-08 09:41:00|46283.3|46243.3|46280.2|46240.2|46283.3|46243.3|46280.2|46240.2|0
1646732470000|2022-03-08 09:41:10|46274.3|46234.3|46265.2|46225.2|46275.2|46235.2|46265.2|46225.2|1
1646732480000|2022-03-08 09:41:20|46261.2|46221.2|46250.2|46210.2|46270.2|46230.2|46250.2|46210.2|0
1646732490000|2022-03-08 09:41:30|46254.3|46214.3|46271.2|46231.2|46271.2|46231.2|46250.2|46210.2|0
1646732500000|2022-03-08 09:41:40|46265.2|46225.2|46269.3|46229.3|46269.3|46229.3|46265.2|46225.2|0
1646732510000|2022-03-08 09:41:50|46265.2|46225.2|46261.2|46221.2|46269.3|46229.3|46261.2|46221.2|1
1646732520000|2022-03-08 09:42:00|46270.2|46230.2|46266.2|46226.2|46270.2|46230.2|46261.2|46221.2|0
1646732530000|2022-03-08 09:42:10|46281.2|46241.2|46277.1|46237.1|46291.2|46251.2|46277.1|46237.1|5
1646732550000|2022-03-08 09:42:30|46272.1|46232.1|46271.2|46231.2|46272.1|46232.1|46271.2|46231.2|0
1646732560000|2022-03-08 09:42:40|46270.2|46230.2|46270.2|46230.2|46270.2|46230.2|46270.2|46230.2|0
1646732570000|2022-03-08 09:42:50|46271.2|46231.2|46261.2|46221.2|46276.2|46236.2|46257.1|46217.1|2
1646732580000|2022-03-08 09:43:00|46265.2|46225.2|46261.2|46221.2|46265.2|46225.2|46261.2|46221.2|0
1646732600000|2022-03-08 09:43:20|46270.2|46230.2|46270.2|46230.2|46270.2|46230.2|46270.2|46230.2|2
1646732610000|2022-03-08 09:43:30|46275.2|46235.2|46311.2|46271.2|46311.2|46271.2|46275.2|46235.2|2
1646732620000|2022-03-08 09:43:40|46316.2|46276.2|46299.3|46259.3|46316.2|46276.2|46299.3|46259.3|1
1646732640000|2022-03-08 09:44:00|46301.2|46261.2|46310.2|46270.2|46310.2|46270.2|46301.2|46261.2|2
1646732650000|2022-03-08 09:44:10|46311.2|46271.2|46311.2|46271.2|46311.2|46271.2|46311.2|46271.2|0
1646732670000|2022-03-08 09:44:30|46307.1|46267.1|46307.1|46267.1|46307.1|46267.1|46307.1|46267.1|5
1646732680000|2022-03-08 09:44:40|46306.2|46266.2|46311.2|46271.2|46316.2|46276.2|46306.2|46266.2|1
1646732700000|2022-03-08 09:45:00|46305.2|46265.2|46301.2|46261.2|46305.2|46265.2|46301.2|46261.2|2
1646732710000|2022-03-08 09:45:10|46306.2|46266.2|46311.2|46271.2|46316.2|46276.2|46306.2|46266.2|0
1646732720000|2022-03-08 09:45:20|46315.2|46275.2|46307.1|46267.1|46315.2|46275.2|46307.1|46267.1|0
1646732730000|2022-03-08 09:45:30|46306.2|46266.2|46311.2|46271.2|46316.2|46276.2|46306.2|46266.2|0
1646732750000|2022-03-08 09:45:50|46311.1|46271.1|46332.1|46292.1|46332.1|46292.1|46311.1|46271.1|1
1646732760000|2022-03-08 09:46:00|46331.1|46291.1|46332.1|46292.1|46332.1|46292.1|46331.1|46291.1|0
1646732770000|2022-03-08 09:46:10|46331.1|46291.1|46331.1|46291.1|46331.1|46291.1|46331.1|46291.1|0
1646732780000|2022-03-08 09:46:20|46332.1|46292.1|46332.1|46292.1|46332.1|46292.1|46332.1|46292.1|0
1646732800000|2022-03-08 09:46:40|46335.2|46295.2|46335.2|46295.2|46335.2|46295.2|46335.2|46295.2|17
1646732810000|2022-03-08 09:46:50|46371.1|46331.1|46371.1|46331.1|46375.2|46335.2|46371.1|46331.1|3
1646732820000|2022-03-08 09:47:00|46363|46323|46362.1|46322.1|46363|46323|46357.1|46317.1|1
1646732830000|2022-03-08 09:47:10|46371.1|46331.1|46372.1|46332.1|46372.1|46332.1|46371.1|46331.1|1
1646732840000|2022-03-08 09:47:20|46371.1|46331.1|46369.2|46329.2|46371.1|46331.1|46361.1|46321.1|0
1646732850000|2022-03-08 09:47:30|46371.1|46331.1|46372.1|46332.1|46376.1|46336.1|46367.1|46327.1|0
1646732860000|2022-03-08 09:47:40|46371.1|46331.1|46371.1|46331.1|46371.1|46331.1|46371.1|46331.1|0
1646732880000|2022-03-08 09:48:00|46365.2|46325.2|46370.2|46330.2|46371.1|46331.1|46365.2|46325.2|0
1646732890000|2022-03-08 09:48:10|46369.2|46329.2|46359.2|46319.2|46369.2|46329.2|46355.2|46315.2|1
1646732900000|2022-03-08 09:48:20|46360.2|46320.2|46359.2|46319.2|46364.2|46324.2|46355.2|46315.2|0
1646732910000|2022-03-08 09:48:30|46365.2|46325.2|46365.2|46325.2|46365.2|46325.2|46355.2|46315.2|0
1646732920000|2022-03-08 09:48:40|46355.2|46315.2|46361.1|46321.1|46361.1|46321.1|46355.2|46315.2|0
1646732930000|2022-03-08 09:48:50|46363.3|46323.3|46354.2|46314.2|46364.2|46324.2|46350.2|46310.2|0
1646732940000|2022-03-08 09:49:00|46358.3|46318.3|46364.2|46324.2|46364.2|46324.2|46358.3|46318.3|0
1646732950000|2022-03-08 09:49:10|46368.3|46328.3|46369.2|46329.2|46370.2|46330.2|46368.3|46328.3|0
1646732960000|2022-03-08 09:49:20|46378.3|46338.3|46379.2|46339.2|46379.2|46339.2|46378.3|46338.3|0
1646732970000|2022-03-08 09:49:30|46389.2|46349.2|46389.2|46349.2|46389.2|46349.2|46389.2|46349.2|1
1646732980000|2022-03-08 09:49:40|46394.2|46354.2|46407.1|46367.1|46407.1|46367.1|46394.2|46354.2|1
1646732990000|2022-03-08 09:49:50|46411.1|46371.1|46413|46373|46413|46373|46411.1|46371.1|0
1646733000000|2022-03-08 09:50:00|46411.1|46371.1|46396.1|46356.1|46411.1|46371.1|46396.1|46356.1|3
1646733010000|2022-03-08 09:50:10|46393|46353|46401.1|46361.1|46401.1|46361.1|46391.1|46351.1|0
1646733020000|2022-03-08 09:50:20|46402.1|46362.1|46413|46373|46413|46373|46402.1|46362.1|0
1646733030000|2022-03-08 09:50:30|46431.1|46391.1|46421.1|46381.1|46431.1|46391.1|46417.1|46377.1|10
1646733040000|2022-03-08 09:50:40|46424.2|46384.2|46429.2|46389.2|46430.2|46390.2|46424.2|46384.2|0
1646733050000|2022-03-08 09:50:50|46430.1|46390.1|46441.1|46401.1|46441.1|46401.1|46430.1|46390.1|0
1646733060000|2022-03-08 09:51:00|46445.1|46405.1|46445.1|46405.1|46458.2|46418.2|46444.2|46404.2|4
1646733070000|2022-03-08 09:51:10|46449.2|46409.2|46450.1|46410.1|46450.1|46410.1|46449.2|46409.2|1
1646733080000|2022-03-08 09:51:20|46454.2|46414.2|46456.1|46416.1|46461.1|46421.1|46454.2|46414.2|3
1646733090000|2022-03-08 09:51:30|46455.1|46415.1|46455.1|46415.1|46460.1|46420.1|46455.1|46415.1|0
1646733100000|2022-03-08 09:51:40|46459.2|46419.2|46461.1|46421.1|46461.1|46421.1|46459.2|46419.2|0
1646733110000|2022-03-08 09:51:50|46475.1|46435.1|46475.1|46435.1|46477|46437|46474.2|46434.2|0
1646733120000|2022-03-08 09:52:00|||||||||1
1646733130000|2022-03-08 09:52:10|46476.1|46436.1|46451.1|46411.1|46476.1|46436.1|46450.1|46410.1|1
1646733140000|2022-03-08 09:52:20|46455.1|46415.1|46467|46427|46467|46427|46455.1|46415.1|5
1646733150000|2022-03-08 09:52:30|46471.1|46431.1|46467|46427|46471.1|46431.1|46467|46427|0
1646733160000|2022-03-08 09:52:40|46466.1|46426.1|46450.1|46410.1|46466.1|46426.1|46450.1|46410.1|1
1646733170000|2022-03-08 09:52:50|46455.1|46415.1|46455.1|46415.1|46455.1|46415.1|46455.1|46415.1|0
1646733180000|2022-03-08 09:53:00|46445.1|46405.1|46445.1|46405.1|46455.1|46415.1|46445.1|46405.1|1
1646733190000|2022-03-08 09:53:10|46449.2|46409.2|46455.1|46415.1|46456.1|46416.1|46449.2|46409.2|0
1646733210000|2022-03-08 09:53:30|46465.1|46425.1|46461.1|46421.1|46465.1|46425.1|46461.1|46421.1|0
1646733220000|2022-03-08 09:53:40|46450.1|46410.1|46445.1|46405.1|46459.2|46419.2|46445.1|46405.1|2
1646733230000|2022-03-08 09:53:50|46441.1|46401.1|46445.1|46405.1|46445.1|46405.1|46441.1|46401.1|0
1646733240000|2022-03-08 09:54:00|46441.1|46401.1|46445.1|46405.1|46446.1|46406.1|46441.1|46401.1|0
1646733260000|2022-03-08 09:54:20|46440.1|46400.1|46455.1|46415.1|46455.1|46415.1|46440.1|46400.1|0
1646733270000|2022-03-08 09:54:30|46450.1|46410.1|46431.1|46391.1|46450.1|46410.1|46431.1|46391.1|5
1646733280000|2022-03-08 09:54:40|46434.2|46394.2|46445.1|46405.1|46445.1|46405.1|46434.2|46394.2|0
1646733310000|2022-03-08 09:55:10|46441.1|46401.1|46435.1|46395.1|46441.1|46401.1|46430.1|46390.1|4
1646733320000|2022-03-08 09:55:20|46445.1|46405.1|46445.1|46405.1|46445.1|46405.1|46445.1|46405.1|0
1646733330000|2022-03-08 09:55:30|46441.1|46401.1|46435.1|46395.1|46441.1|46401.1|46435.1|46395.1|0
1646733340000|2022-03-08 09:55:40|46440.1|46400.1|46435.1|46395.1|46440.1|46400.1|46430.1|46390.1|0
1646733350000|2022-03-08 09:55:50|46425.1|46385.1|46425.1|46385.1|46425.1|46385.1|46425.1|46385.1|0
1646733360000|2022-03-08 09:56:00|46435.1|46395.1|46435.1|46395.1|46435.1|46395.1|46435.1|46395.1|0
1646733370000|2022-03-08 09:56:10|46440.1|46400.1|46437|46397|46445.1|46405.1|46437|46397|0
1646733380000|2022-03-08 09:56:20|46435.1|46395.1|46441|46401|46441|46401|46430.1|46390.1|0
1646733400000|2022-03-08 09:56:40|46455.1|46415.1|46455.1|46415.1|46455.1|46415.1|46455.1|46415.1|0
1646733410000|2022-03-08 09:56:50|46436|46396|46436|46396|46436|46396|46436|46396|3
1646733420000|2022-03-08 09:57:00|46445.1|46405.1|46455.1|46415.1|46455.1|46415.1|46445.1|46405.1|0
1646733430000|2022-03-08 09:57:10|||||||||1
1646733440000|2022-03-08 09:57:20|46447|46407|46441|46401|46447|46407|46436|46396|4
1646733450000|2022-03-08 09:57:30|46461.3|46421.3|46476|46436|46476|46436|46446|46406|21
1646733460000|2022-03-08 09:57:40|46480.1|46440.1|46481|46441|46490.1|46450.1|46480.1|46440.1|2
1646733470000|2022-03-08 09:57:50|46482.9|46442.9|46492|46452|46492|46452|46482|46442|5
1646733480000|2022-03-08 09:58:00|46496|46456|46505.1|46465.1|46510.1|46470.1|46496|46456|4
1646733490000|2022-03-08 09:58:10|46514.1|46474.1|46519.1|46479.1|46519.1|46479.1|46514.1|46474.1|4
1646733500000|2022-03-08 09:58:20|46518.2|46478.2|46502|46462|46518.2|46478.2|46502|46462|5
1646733510000|2022-03-08 09:58:30|46500.1|46460.1|46539.1|46499.1|46539.1|46499.1|46500.1|46460.1|8
1646733520000|2022-03-08 09:58:40|46548.2|46508.2|46535.1|46495.1|46550.1|46510.1|46525.1|46485.1|4
1646733530000|2022-03-08 09:58:50|46539.1|46499.1|46543.2|46503.2|46544.1|46504.1|46539.1|46499.1|0
1646733540000|2022-03-08 09:59:00|46539.1|46499.1|46543.2|46503.2|46553.2|46513.2|46535.1|46495.1|5
1646733550000|2022-03-08 09:59:10|46544.1|46504.1|46543.2|46503.2|46544.1|46504.1|46543.2|46503.2|0
1646733560000|2022-03-08 09:59:20|46538.2|46498.2|46549.1|46509.1|46549.1|46509.1|46538.2|46498.2|0
1646733570000|2022-03-08 09:59:30|46582.2|46542.2|46566|46526|46584.1|46544.1|46566|46526|11
1646733580000|2022-03-08 09:59:40|46570.1|46530.1|46570.1|46530.1|46570.1|46530.1|46570.1|46530.1|1
1646733590000|2022-03-08 09:59:50|46555.1|46515.1|46561|46521|46561|46521|46555.1|46515.1|1
1646733600000|2022-03-08 10:00:00|46556|46516|46549.1|46509.1|46556|46516|46549.1|46509.1|0
1646733610000|2022-03-08 10:00:10|46550.1|46510.1|46549.1|46509.1|46550.1|46510.1|46549.1|46509.1|0
1646733620000|2022-03-08 10:00:20|46536|46496|46526|46486|46536|46496|46525.1|46485.1|2
1646733630000|2022-03-08 10:00:30|46525.1|46485.1|46486|46446|46525.1|46485.1|46486|46446|1
1646733640000|2022-03-08 10:00:40|46481|46441|46470.1|46430.1|46481|46441|46470.1|46430.1|1
1646733650000|2022-03-08 10:00:50|46473.1|46433.1|46483.1|46443.1|46483.1|46443.1|46466|46426|1
1646733660000|2022-03-08 10:01:00|46484.1|46444.1|46479.1|46439.1|46484.1|46444.1|46479.1|46439.1|0
1646733670000|2022-03-08 10:01:10|46475|46435|46475|46435|46475|46435|46475|46435|1
1646733690000|2022-03-08 10:01:30|46479.1|46439.1|46475|46435|46479.1|46439.1|46475|46435|0
1646733700000|2022-03-08 10:01:40|46479.1|46439.1|46480|46440|46480|46440|46479.1|46439.1|0
1646733710000|2022-03-08 10:01:50|46484.1|46444.1|46484.1|46444.1|46484.1|46444.1|46484.1|46444.1|0
1646733720000|2022-03-08 10:02:00|46483.1|46443.1|46484.1|46444.1|46484.1|46444.1|46483.1|46443.1|2
1646733730000|2022-03-08 10:02:10|46483.1|46443.1|46483.1|46443.1|46483.1|46443.1|46483.1|46443.1|0
1646733740000|2022-03-08 10:02:20|46488.1|46448.1|46499.1|46459.1|46499.1|46459.1|46488.1|46448.1|0
1646733750000|2022-03-08 10:02:30|46503.1|46463.1|46495|46455|46513.1|46473.1|46495|46455|3
1646733760000|2022-03-08 10:02:40|46499.1|46459.1|46485|46445|46499.1|46459.1|46485|46445|0
1646733770000|2022-03-08 10:02:50|46494.1|46454.1|46494.1|46454.1|46494.1|46454.1|46494.1|46454.1|1
1646733780000|2022-03-08 10:03:00|46498.1|46458.1|46489.1|46449.1|46498.1|46458.1|46489.1|46449.1|3
1646733790000|2022-03-08 10:03:10|46487.2|46447.2|46452.9|46412.9|46487.2|46447.2|46452.9|46412.9|30
1646733800000|2022-03-08 10:03:20|46451.9|46411.9|46451.9|46411.9|46451.9|46411.9|46451.9|46411.9|0
1646733810000|2022-03-08 10:03:30|46451|46411|46432.9|46392.9|46451|46411|46432.9|46392.9|2
1646733820000|2022-03-08 10:03:40|46428.8|46388.8|46416.9|46376.9|46428.8|46388.8|46411|46371|5
1646733830000|2022-03-08 10:03:50|46407.9|46367.9|46388.8|46348.8|46407.9|46367.9|46379.8|46339.8|19
1646733840000|2022-03-08 10:04:00|46383.8|46343.8|46388.8|46348.8|46388.8|46348.8|46368.8|46328.8|0
1646733850000|2022-03-08 10:04:10|46393.8|46353.8|46354.8|46314.8|46398.8|46358.8|46354.8|46314.8|6
1646733860000|2022-03-08 10:04:20|46356.7|46316.7|46370.7|46330.7|46370.7|46330.7|46356.7|46316.7|20
1646733870000|2022-03-08 10:04:30|46360.7|46320.7|46364.8|46324.8|46365.7|46325.7|46360.7|46320.7|4
1646733880000|2022-03-08 10:04:40|46365.7|46325.7|46366.7|46326.7|46370.7|46330.7|46365.7|46325.7|3
1646733890000|2022-03-08 10:04:50|46365.7|46325.7|46350.7|46310.7|46365.7|46325.7|46350.7|46310.7|1
1646733900000|2022-03-08 10:05:00|46346.7|46306.7|46346.7|46306.7|46346.7|46306.7|46346.7|46306.7|0
1646733910000|2022-03-08 10:05:10|46344.8|46304.8|46344.8|46304.8|46344.8|46304.8|46344.8|46304.8|0
1646733940000|2022-03-08 10:05:40|46353.8|46313.8|46325.7|46285.7|46353.8|46313.8|46325.7|46285.7|7
1646733950000|2022-03-08 10:05:50|46315.7|46275.7|46314.8|46274.8|46316.7|46276.7|46314.8|46274.8|5
1646733960000|2022-03-08 10:06:00|46301.7|46261.7|46296.7|46256.7|46301.7|46261.7|46296.7|46256.7|1
1646733980000|2022-03-08 10:06:20|46300.7|46260.7|46326.7|46286.7|46326.7|46286.7|46300.7|46260.7|1
1646733990000|2022-03-08 10:06:30|46330.7|46290.7|46356.7|46316.7|46356.7|46316.7|46324.8|46284.8|15
1646734000000|2022-03-08 10:06:40|46360.7|46320.7|46298.6|46258.6|46360.7|46320.7|46298.6|46258.6|5
1646734010000|2022-03-08 10:06:50|46303.6|46263.6|46303.6|46263.6|46303.6|46263.6|46303.6|46263.6|0
1646734020000|2022-03-08 10:07:00|46307.6|46267.6|46308.6|46268.6|46308.6|46268.6|46307.6|46267.6|0
1646734030000|2022-03-08 10:07:10|46304.5|46264.5|46308.6|46268.6|46310.5|46270.5|46304.5|46264.5|4
1646734040000|2022-03-08 10:07:20|46307.6|46267.6|46308.6|46268.6|46308.6|46268.6|46307.6|46267.6|0
1646734050000|2022-03-08 10:07:30|46304.5|46264.5|46323.6|46283.6|46329.5|46289.5|46304.5|46264.5|4
1646734060000|2022-03-08 10:07:40|46324.5|46284.5|46324.5|46284.5|46324.5|46284.5|46324.5|46284.5|0
1646734080000|2022-03-08 10:08:00|46334.5|46294.5|46358.6|46318.6|46358.6|46318.6|46334.5|46294.5|4
1646734090000|2022-03-08 10:08:10|46352.6|46312.6|46328.6|46288.6|46352.6|46312.6|46328.6|46288.6|2
1646734100000|2022-03-08 10:08:20|46327.6|46287.6|46316.6|46276.6|46327.6|46287.6|46312.6|46272.6|3
1646734110000|2022-03-08 10:08:30|46315.7|46275.7|46297.6|46257.6|46315.7|46275.7|46297.6|46257.6|6
1646734120000|2022-03-08 10:08:40|46298.5|46258.5|46298.5|46258.5|46298.5|46258.5|46298.5|46258.5|2
1646734130000|2022-03-08 10:08:50|46296.6|46256.6|46302.6|46262.6|46302.6|46262.6|46296.6|46256.6|0
1646734140000|2022-03-08 10:09:00|46306.6|46266.6|46332.6|46292.6|46332.6|46292.6|46306.6|46266.6|17
1646734160000|2022-03-08 10:09:20|46313.5|46273.5|46313.5|46273.5|46313.5|46273.5|46313.5|46273.5|1
1646734170000|2022-03-08 10:09:30|46312.6|46272.6|46312.6|46272.6|46312.6|46272.6|46312.6|46272.6|0
1646734180000|2022-03-08 10:09:40|46308.5|46268.5|46308.5|46268.5|46308.5|46268.5|46308.5|46268.5|0
1646734190000|2022-03-08 10:09:50|46303.5|46263.5|46302.6|46262.6|46303.5|46263.5|46302.6|46262.6|0
1646734200000|2022-03-08 10:10:00|46306.6|46266.6|46308.5|46268.5|46308.5|46268.5|46306.6|46266.6|6
1646734220000|2022-03-08 10:10:20|46314.5|46274.5|46309.5|46269.5|46314.5|46274.5|46309.5|46269.5|3
1646734230000|2022-03-08 10:10:30|46308.5|46268.5|46308.5|46268.5|46308.5|46268.5|46308.5|46268.5|0
1646734250000|2022-03-08 10:10:50|46304.5|46264.5|46308.5|46268.5|46308.5|46268.5|46304.5|46264.5|0
1646734260000|2022-03-08 10:11:00|46307.6|46267.6|46262.6|46222.6|46307.6|46267.6|46262.6|46222.6|30
1646734270000|2022-03-08 10:11:10|46261.6|46221.6|46260.7|46220.7|46261.6|46221.6|46260.7|46220.7|0
1646734280000|2022-03-08 10:11:20|46262.6|46222.6|46262.6|46222.6|46266.6|46226.6|46262.6|46222.6|2
1646734290000|2022-03-08 10:11:30|46266.6|46226.6|46240.7|46200.7|46266.6|46226.6|46240.7|46200.7|5
1646734300000|2022-03-08 10:11:40|46236.6|46196.6|46250.7|46210.7|46250.7|46210.7|46235.7|46195.7|11
1646734310000|2022-03-08 10:11:50|46255.7|46215.7|46247.6|46207.6|46265.7|46225.7|46247.6|46207.6|2
1646734320000|2022-03-08 10:12:00|46251.6|46211.6|46265.7|46225.7|46265.7|46225.7|46251.6|46211.6|2
1646734330000|2022-03-08 10:12:10|46256.6|46216.6|46260.7|46220.7|46260.7|46220.7|46255.7|46215.7|1
1646734340000|2022-03-08 10:12:20|46255.7|46215.7|46264.7|46224.7|46264.7|46224.7|46255.7|46215.7|0
1646734350000|2022-03-08 10:12:30|46265.7|46225.7|46265.7|46225.7|46265.7|46225.7|46265.7|46225.7|0
1646734360000|2022-03-08 10:12:40|46247.6|46207.6|46246.6|46206.6|46251.6|46211.6|46246.6|46206.6|2
1646734370000|2022-03-08 10:12:50|46244.7|46204.7|46232.6|46192.6|46249.7|46209.7|46232.6|46192.6|2
1646734380000|2022-03-08 10:13:00|46231.6|46191.6|46206.6|46166.6|46231.6|46191.6|46206.6|46166.6|3
1646734390000|2022-03-08 10:13:10|46205.6|46165.6|46205.6|46165.6|46205.6|46165.6|46205.6|46165.6|0
1646734400000|2022-03-08 10:13:20|46204.7|46164.7|46205.6|46165.6|46215.6|46175.6|46204.7|46164.7|3
1646734410000|2022-03-08 10:13:30|46204.7|46164.7|46204.7|46164.7|46204.7|46164.7|46204.7|46164.7|0
1646734420000|2022-03-08 10:13:40|46220.6|46180.6|46221.6|46181.6|46221.6|46181.6|46220.6|46180.6|1
1646734430000|2022-03-08 10:13:50|46222.5|46182.5|46222.5|46182.5|46226.6|46186.6|46218.5|46178.5|0
1646734440000|2022-03-08 10:14:00|46223.5|46183.5|46227.5|46187.5|46228.5|46188.5|46223.5|46183.5|0
1646734450000|2022-03-08 10:14:10|46228.5|46188.5|46209.5|46169.5|46228.5|46188.5|46204.5|46164.5|13
1646734460000|2022-03-08 10:14:20|46208.5|46168.5|46213.5|46173.5|46213.5|46173.5|46208.5|46168.5|0
1646734470000|2022-03-08 10:14:30|46208.5|46168.5|46208.5|46168.5|46208.5|46168.5|46208.5|46168.5|5
1646734490000|2022-03-08 10:14:50|46207.5|46167.5|46206.6|46166.6|46207.5|46167.5|46206.6|46166.6|0
1646734500000|2022-03-08 10:15:00|46202.5|46162.5|46196.6|46156.6|46202.5|46162.5|46196.6|46156.6|0
1646734510000|2022-03-08 10:15:10|46187.5|46147.5|46176.6|46136.6|46187.5|46147.5|46167.5|46127.5|5
1646734520000|2022-03-08 10:15:20|46180.6|46140.6|46170.6|46130.6|46180.6|46140.6|46162.5|46122.5|7
1646734540000|2022-03-08 10:15:40|46166.6|46126.6|46174.7|46134.7|46174.7|46134.7|46166.6|46126.6|3
1646734550000|2022-03-08 10:15:50|46175.6|46135.6|46175.6|46135.6|46175.6|46135.6|46175.6|46135.6|0
1646734560000|2022-03-08 10:16:00|46179.7|46139.7|46187.5|46147.5|46205.6|46165.6|46179.7|46139.7|16
1646734570000|2022-03-08 10:16:10|46192.5|46152.5|46197.5|46157.5|46197.5|46157.5|46192.5|46152.5|0
1646734580000|2022-03-08 10:16:20|46193.5|46153.5|46201.6|46161.6|46201.6|46161.6|46193.5|46153.5|0
1646734590000|2022-03-08 10:16:30|46202.5|46162.5|46208.5|46168.5|46208.5|46168.5|46202.5|46162.5|0
1646734610000|2022-03-08 10:16:50|46206.6|46166.6|46209.4|46169.4|46213.5|46173.5|46206.6|46166.6|5
1646734620000|2022-03-08 10:17:00|46210.4|46170.4|46215.4|46175.4|46215.4|46175.4|46210.4|46170.4|19
1646734630000|2022-03-08 10:17:10|46206.3|46166.3|46210.4|46170.4|46210.4|46170.4|46206.3|46166.3|2
1646734640000|2022-03-08 10:17:20|46206.3|46166.3|46206.3|46166.3|46210.4|46170.4|46206.3|46166.3|0
1646734650000|2022-03-08 10:17:30|46210.4|46170.4|46227.5|46187.5|46227.5|46187.5|46210.4|46170.4|0
1646734660000|2022-03-08 10:17:40|46228.5|46188.5|46219.4|46179.4|46228.5|46188.5|46219.4|46179.4|5
1646734670000|2022-03-08 10:17:50|46223.5|46183.5|46223.5|46183.5|46223.5|46183.5|46223.5|46183.5|0
1646734680000|2022-03-08 10:18:00|46227.5|46187.5|46256.6|46216.6|46256.6|46216.6|46227.5|46187.5|0
1646734690000|2022-03-08 10:18:10|46258.5|46218.5|46258.5|46218.5|46258.5|46218.5|46258.5|46218.5|0
1646734700000|2022-03-08 10:18:20|46262.5|46222.5|46262.5|46222.5|46262.5|46222.5|46252.5|46212.5|2
1646734710000|2022-03-08 10:18:30|46267.5|46227.5|46259.4|46219.4|46272.5|46232.5|46259.4|46219.4|1
1646734720000|2022-03-08 10:18:40|46254.4|46214.4|46252.5|46212.5|46254.4|46214.4|46249.4|46209.4|1
1646734730000|2022-03-08 10:18:50|46253.5|46213.5|46253.5|46213.5|46253.5|46213.5|46253.5|46213.5|0
1646734750000|2022-03-08 10:19:10|46254.4|46214.4|46254.4|46214.4|46254.4|46214.4|46254.4|46214.4|0
1646734760000|2022-03-08 10:19:20|46258.5|46218.5|46258.4|46218.4|46258.5|46218.5|46258.4|46218.4|0
1646734770000|2022-03-08 10:19:30|46259.4|46219.4|46258.4|46218.4|46259.4|46219.4|46257.5|46217.5|0
1646734780000|2022-03-08 10:19:40|46206.3|46166.3|46206.3|46166.3|46206.3|46166.3|46206.3|46166.3|7
1646734790000|2022-03-08 10:19:50|46210.4|46170.4|46216.3|46176.3|46221.3|46181.3|46210.4|46170.4|1
1646734810000|2022-03-08 10:20:10|46221.3|46181.3|46221.3|46181.3|46221.3|46181.3|46221.3|46181.3|0
1646734820000|2022-03-08 10:20:20|||||||||2
1646734830000|2022-03-08 10:20:30|46220.3|46180.3|46220.3|46180.3|46220.3|46180.3|46220.3|46180.3|0
1646734840000|2022-03-08 10:20:40|46221.3|46181.3|46221.3|46181.3|46221.3|46181.3|46221.3|46181.3|0
1646734850000|2022-03-08 10:20:50|46212.2|46172.2|46201.3|46161.3|46212.2|46172.2|46201.3|46161.3|1
1646734860000|2022-03-08 10:21:00|46209.4|46169.4|46209.4|46169.4|46209.4|46169.4|46209.4|46169.4|2
1646734870000|2022-03-08 10:21:10|46213.4|46173.4|46215.3|46175.3|46215.3|46175.3|46213.4|46173.4|0
1646734880000|2022-03-08 10:21:20|46211.3|46171.3|46211.3|46171.3|46211.3|46171.3|46211.3|46171.3|1
1646734890000|2022-03-08 10:21:30|46206.3|46166.3|46206.3|46166.3|46206.3|46166.3|46201.3|46161.3|0
1646734920000|2022-03-08 10:22:00|46211.3|46171.3|46211.3|46171.3|46211.3|46171.3|46211.3|46171.3|3
1646734940000|2022-03-08 10:22:20|46216.3|46176.3|46211.3|46171.3|46216.3|46176.3|46211.3|46171.3|0
1646734960000|2022-03-08 10:22:40|46203.2|46163.2|46196.3|46156.3|46203.2|46163.2|46196.3|46156.3|1
1646734970000|2022-03-08 10:22:50|46195.3|46155.3|46195.3|46155.3|46196.3|46156.3|46195.3|46155.3|0
1646734980000|2022-03-08 10:23:00|46196.3|46156.3|46195.3|46155.3|46196.3|46156.3|46195.3|46155.3|0
1646735000000|2022-03-08 10:23:20|46196.3|46156.3|46196.3|46156.3|46196.3|46156.3|46196.3|46156.3|0
1646735010000|2022-03-08 10:23:30|46191.3|46151.3|46192.2|46152.2|46194.4|46154.4|46191.3|46151.3|0
1646735020000|2022-03-08 10:23:40|46190.3|46150.3|46190.3|46150.3|46190.3|46150.3|46190.3|46150.3|0
1646735030000|2022-03-08 10:23:50|46196.3|46156.3|46196.3|46156.3|46196.3|46156.3|46196.3|46156.3|2
1646735040000|2022-03-08 10:24:00|46197.2|46157.2|46215.3|46175.3|46215.3|46175.3|46196.3|46156.3|1
1646735120000|2022-03-08 10:25:20|||||||||2
1646735130000|2022-03-08 10:25:30|46214.3|46174.3|46215.3|46175.3|46215.3|46175.3|46214.3|46174.3|0
1646735140000|2022-03-08 10:25:40|46209.3|46169.3|46214.3|46174.3|46214.3|46174.3|46209.3|46169.3|0
1646735170000|2022-03-08 10:26:10|46207.2|46167.2|46195.3|46155.3|46207.2|46167.2|46195.3|46155.3|4
1646735180000|2022-03-08 10:26:20|46196.2|46156.2|46196.2|46156.2|46196.2|46156.2|46196.2|46156.2|4
1646735190000|2022-03-08 10:26:30|46200.3|46160.3|46201.2|46161.2|46201.2|46161.2|46200.3|46160.3|0
1646735200000|2022-03-08 10:26:40|46210.3|46170.3|46211.2|46171.2|46211.2|46171.2|46210.3|46170.3|1
1646735220000|2022-03-08 10:27:00|46215.3|46175.3|46216.2|46176.2|46216.2|46176.2|46215.3|46175.3|0
1646735230000|2022-03-08 10:27:10|46214.3|46174.3|46218.4|46178.4|46218.4|46178.4|46214.3|46174.3|0
1646735250000|2022-03-08 10:27:30|46214.3|46174.3|46214.3|46174.3|46214.3|46174.3|46214.3|46174.3|0
1646735270000|2022-03-08 10:27:50|46213.4|46173.4|46208.4|46168.4|46213.4|46173.4|46208.4|46168.4|1
1646735280000|2022-03-08 10:28:00|46209.3|46169.3|46210.3|46170.3|46214.3|46174.3|46209.3|46169.3|0
1646735290000|2022-03-08 10:28:10|46211.2|46171.2|46205.3|46165.3|46211.2|46171.2|46205.3|46165.3|0
1646735300000|2022-03-08 10:28:20|46210.3|46170.3|46200.3|46160.3|46210.3|46170.3|46200.3|46160.3|0
1646735310000|2022-03-08 10:28:30|46204.3|46164.3|46205.3|46165.3|46205.3|46165.3|46204.3|46164.3|0
1646735330000|2022-03-08 10:28:50|46200.3|46160.3|46200.3|46160.3|46200.3|46160.3|46200.3|46160.3|0
1646735340000|2022-03-08 10:29:00|46201.2|46161.2|46209.3|46169.3|46209.3|46169.3|46200.3|46160.3|1
1646735350000|2022-03-08 10:29:10|46208.4|46168.4|46213.4|46173.4|46214.3|46174.3|46205.3|46165.3|1
1646735360000|2022-03-08 10:29:20|46209.3|46169.3|46208.4|46168.4|46214.3|46174.3|46208.4|46168.4|0
1646735370000|2022-03-08 10:29:30|46209.3|46169.3|46209.3|46169.3|46213.4|46173.4|46209.3|46169.3|2
1646735380000|2022-03-08 10:29:40|46213.4|46173.4|46213.4|46173.4|46214.3|46174.3|46209.3|46169.3|0
1646735390000|2022-03-08 10:29:50|46214.3|46174.3|46213.4|46173.4|46218.4|46178.4|46213.4|46173.4|1
1646735400000|2022-03-08 10:30:00|46217.4|46177.4|46220.3|46180.3|46224.3|46184.3|46213.4|46173.4|0
1646735410000|2022-03-08 10:30:10|46225.3|46185.3|46219.3|46179.3|46225.3|46185.3|46219.3|46179.3|4
1646735430000|2022-03-08 10:30:30|46220.3|46180.3|46220.3|46180.3|46220.3|46180.3|46220.3|46180.3|0
1646735460000|2022-03-08 10:31:00|46219.3|46179.3|46214.3|46174.3|46219.3|46179.3|46214.3|46174.3|8
1646735470000|2022-03-08 10:31:10|46210.2|46170.2|46210.2|46170.2|46210.2|46170.2|46210.2|46170.2|1
1646735480000|2022-03-08 10:31:20|46205.2|46165.2|46201.2|46161.2|46205.2|46165.2|46200.2|46160.2|2
1646735490000|2022-03-08 10:31:30|46200.2|46160.2|46221.2|46181.2|46221.2|46181.2|46200.2|46160.2|1
1646735500000|2022-03-08 10:31:40|46224.3|46184.3|46220.2|46180.2|46224.3|46184.3|46220.2|46180.2|3
1646735520000|2022-03-08 10:32:00|46209.3|46169.3|46215.2|46175.2|46219.3|46179.3|46200.2|46160.2|1
1646735530000|2022-03-08 10:32:10|46219.3|46179.3|46214.3|46174.3|46219.3|46179.3|46210.2|46170.2|0
1646735540000|2022-03-08 10:32:20|46215.2|46175.2|46210.2|46170.2|46219.3|46179.3|46210.2|46170.2|0
1646735550000|2022-03-08 10:32:30|46214.3|46174.3|46214.3|46174.3|46214.3|46174.3|46214.3|46174.3|0
1646735560000|2022-03-08 10:32:40|46210.2|46170.2|46220.2|46180.2|46220.2|46180.2|46205.2|46165.2|0
1646735570000|2022-03-08 10:32:50|46221.2|46181.2|46221.2|46181.2|46221.2|46181.2|46221.2|46181.2|0
1646735580000|2022-03-08 10:33:00|46225.2|46185.2|46221.2|46181.2|46225.2|46185.2|46221.2|46181.2|0
1646735590000|2022-03-08 10:33:10|46220.2|46180.2|46220.2|46180.2|46220.2|46180.2|46220.2|46180.2|0
1646735600000|2022-03-08 10:33:20|46216.2|46176.2|46209.3|46169.3|46216.2|46176.2|46205.2|46165.2|1
1646735610000|2022-03-08 10:33:30|46210.2|46170.2|46205.2|46165.2|46210.2|46170.2|46205.2|46165.2|0
1646735620000|2022-03-08 10:33:40|46209.3|46169.3|46205.2|46165.2|46209.3|46169.3|46205.2|46165.2|2
1646735630000|2022-03-08 10:33:50|46209.3|46169.3|46210.2|46170.2|46214.3|46174.3|46209.3|46169.3|0
1646735640000|2022-03-08 10:34:00|46205.2|46165.2|46205.2|46165.2|46205.2|46165.2|46204.3|46164.3|0
1646735650000|2022-03-08 10:34:10|46200.2|46160.2|46200.2|46160.2|46200.2|46160.2|46200.2|46160.2|0
1646735660000|2022-03-08 10:34:20|46209.3|46169.3|46208.3|46168.3|46214.3|46174.3|46208.3|46168.3|0
1646735670000|2022-03-08 10:34:30|46209.3|46169.3|46200.2|46160.2|46209.3|46169.3|46200.2|46160.2|1
1646735680000|2022-03-08 10:34:40|46196.2|46156.2|46188.3|46148.3|46196.2|46156.2|46188.3|46148.3|1
1646735700000|2022-03-08 10:35:00|46193.3|46153.3|46197.4|46157.4|46197.4|46157.4|46193.3|46153.3|3
1646735710000|2022-03-08 10:35:10|46204.3|46164.3|46204.3|46164.3|46204.3|46164.3|46204.3|46164.3|0
1646735720000|2022-03-08 10:35:20|46208.3|46168.3|46208.3|46168.3|46208.3|46168.3|46208.3|46168.3|0
1646735730000|2022-03-08 10:35:30|46204.3|46164.3|46194.3|46154.3|46204.3|46164.3|46189.3|46149.3|2
1646735740000|2022-03-08 10:35:40|46193.3|46153.3|46193.3|46153.3|46198.3|46158.3|46193.3|46153.3|0
1646735750000|2022-03-08 10:35:50|46197.3|46157.3|46202.3|46162.3|46203.3|46163.3|46197.3|46157.3|0
1646735760000|2022-03-08 10:36:00|46198.3|46158.3|46202.3|46162.3|46202.3|46162.3|46198.3|46158.3|0
1646735770000|2022-03-08 10:36:10|46206.4|46166.4|46208.3|46168.3|46217.3|46177.3|46206.4|46166.4|1
1646735800000|2022-03-08 10:36:40|||||||||1
1646735810000|2022-03-08 10:36:50|46218.3|46178.3|46188.3|46148.3|46218.3|46178.3|46188.3|46148.3|3
1646735830000|2022-03-08 10:37:10|46187.3|46147.3|46187.3|46147.3|46187.3|46147.3|46187.3|46147.3|0
1646735840000|2022-03-08 10:37:20|46182.3|46142.3|46168.3|46128.3|46182.3|46142.3|46168.3|46128.3|1
1646735850000|2022-03-08 10:37:30|46180.4|46140.4|46180.4|46140.4|46180.4|46140.4|46180.4|46140.4|1
1646735860000|2022-03-08 10:37:40|46185.4|46145.4|46176.4|46136.4|46185.4|46145.4|46176.4|46136.4|2
1646735870000|2022-03-08 10:37:50|46180.4|46140.4|46167.3|46127.3|46180.4|46140.4|46167.3|46127.3|0
1646735880000|2022-03-08 10:38:00|46187.3|46147.3|46192.3|46152.3|46193.3|46153.3|46187.3|46147.3|3
1646735910000|2022-03-08 10:38:30|46187.3|46147.3|46187.3|46147.3|46187.3|46147.3|46187.3|46147.3|0
1646735920000|2022-03-08 10:38:40|46192.3|46152.3|46193.3|46153.3|46197.3|46157.3|46192.3|46152.3|0
1646735930000|2022-03-08 10:38:50|46192.3|46152.3|46192.3|46152.3|46192.3|46152.3|46192.3|46152.3|0
1646735960000|2022-03-08 10:39:20|46188.3|46148.3|46194.2|46154.2|46198.3|46158.3|46188.3|46148.3|1
1646735970000|2022-03-08 10:39:30|46192.3|46152.3|46192.3|46152.3|46192.3|46152.3|46192.3|46152.3|0
1646735980000|2022-03-08 10:39:40|46188.3|46148.3|46192.3|46152.3|46192.3|46152.3|46188.3|46148.3|1
1646736000000|2022-03-08 10:40:00|46197.3|46157.3|46198.3|46158.3|46202.3|46162.3|46196.4|46156.4|0
1646736010000|2022-03-08 10:40:10|46196.4|46156.4|46196.3|46156.3|46202.3|46162.3|46196.3|46156.3|0
1646736020000|2022-03-08 10:40:20|46202.3|46162.3|46197.3|46157.3|46202.3|46162.3|46196.3|46156.3|0
1646736030000|2022-03-08 10:40:30|46180.4|46140.4|46180.4|46140.4|46180.4|46140.4|46176.3|46136.3|1
1646736040000|2022-03-08 10:40:40|46176.3|46136.3|46170.4|46130.4|46176.3|46136.3|46170.4|46130.4|1
1646736050000|2022-03-08 10:40:50|46166.3|46126.3|46166.3|46126.3|46175.4|46135.4|46166.3|46126.3|1
1646736060000|2022-03-08 10:41:00|46176.3|46136.3|46170.4|46130.4|46176.3|46136.3|46170.4|46130.4|0
1646736070000|2022-03-08 10:41:10|46174.4|46134.4|46174.4|46134.4|46174.4|46134.4|46174.4|46134.4|0
1646736080000|2022-03-08 10:41:20|46170.4|46130.4|46170.4|46130.4|46170.4|46130.4|46170.4|46130.4|2
1646736110000|2022-03-08 10:41:50|46190.4|46150.4|46186.3|46146.3|46196.3|46156.3|46186.3|46146.3|1
1646736120000|2022-03-08 10:42:00|46190.4|46150.4|46196.3|46156.3|46200.4|46160.4|46190.4|46150.4|2
1646736150000|2022-03-08 10:42:30|46206.3|46166.3|46206.3|46166.3|46206.3|46166.3|46206.3|46166.3|0
1646736170000|2022-03-08 10:42:50|46205.4|46165.4|46190.4|46150.4|46205.4|46165.4|46186.3|46146.3|2
1646736180000|2022-03-08 10:43:00|46196.3|46156.3|46196.3|46156.3|46196.3|46156.3|46196.3|46156.3|0
1646736190000|2022-03-08 10:43:10|46194.4|46154.4|46194.4|46154.4|46194.4|46154.4|46194.4|46154.4|0
1646736200000|2022-03-08 10:43:20|46190.4|46150.4|46194.4|46154.4|46194.4|46154.4|46190.4|46150.4|0
1646736220000|2022-03-08 10:43:40|46195.4|46155.4|46194.4|46154.4|46195.4|46155.4|46190.4|46150.4|0
1646736230000|2022-03-08 10:43:50|46190.4|46150.4|46171.3|46131.3|46194.4|46154.4|46171.3|46131.3|5
1646736240000|2022-03-08 10:44:00|46170.4|46130.4|46170.4|46130.4|46170.4|46130.4|46170.4|46130.4|0
1646736250000|2022-03-08 10:44:10|46166.3|46126.3|46166.3|46126.3|46166.3|46126.3|46166.3|46126.3|0
1646736260000|2022-03-08 10:44:20|46170.4|46130.4|46170.4|46130.4|46170.4|46130.4|46166.3|46126.3|0
1646736270000|2022-03-08 10:44:30|46171.3|46131.3|46171.3|46131.3|46171.3|46131.3|46171.3|46131.3|0
1646736300000|2022-03-08 10:45:00|46175.4|46135.4|46170.4|46130.4|46175.4|46135.4|46170.4|46130.4|0
1646736310000|2022-03-08 10:45:10|46170.3|46130.3|46170.3|46130.3|46170.3|46130.3|46170.3|46130.3|0
1646736320000|2022-03-08 10:45:20|46166.3|46126.3|46164.4|46124.4|46166.3|46126.3|46164.4|46124.4|0
1646736330000|2022-03-08 10:45:30|46159.4|46119.4|46159.4|46119.4|46159.4|46119.4|46159.4|46119.4|12
1646736340000|2022-03-08 10:45:40|46164.4|46124.4|46164.4|46124.4|46164.4|46124.4|46164.4|46124.4|1
1646736360000|2022-03-08 10:46:00|46169.4|46129.4|46169.4|46129.4|46169.4|46129.4|46169.4|46129.4|0
1646736380000|2022-03-08 10:46:20|46173.4|46133.4|46173.4|46133.4|46173.4|46133.4|46173.4|46133.4|3
1646736430000|2022-03-08 10:47:10|46169.4|46129.4|46165.3|46125.3|46169.4|46129.4|46163.4|46123.4|1
1646736470000|2022-03-08 10:47:50|46159.4|46119.4|46174.4|46134.4|46178.4|46138.4|46159.4|46119.4|3
1646736480000|2022-03-08 10:48:00|46170.3|46130.3|46165.3|46125.3|46174.4|46134.4|46165.3|46125.3|0
1646736490000|2022-03-08 10:48:10|46169.4|46129.4|46149.4|46109.4|46173.4|46133.4|46149.4|46109.4|4
1646736500000|2022-03-08 10:48:20|46134.4|46094.4|46134.4|46094.4|46139.4|46099.4|46134.4|46094.4|6
1646736510000|2022-03-08 10:48:30|46138.4|46098.4|46134.4|46094.4|46143.4|46103.4|46134.4|46094.4|0
1646736520000|2022-03-08 10:48:40|46139.4|46099.4|46087.5|46047.5|46139.4|46099.4|46087.5|46047.5|3
1646736530000|2022-03-08 10:48:50|46090.5|46050.5|46097.4|46057.4|46097.5|46057.5|46090.5|46050.5|8
1646736540000|2022-03-08 10:49:00|46093.4|46053.4|46098.4|46058.4|46103.4|46063.4|46093.4|46053.4|0
1646736550000|2022-03-08 10:49:10|46094.4|46054.4|46098.4|46058.4|46098.4|46058.4|46094.4|46054.4|0
1646736560000|2022-03-08 10:49:20|46103.4|46063.4|46094.4|46054.4|46103.4|46063.4|46094.4|46054.4|0
1646736570000|2022-03-08 10:49:30|46093.4|46053.4|46098.4|46058.4|46098.4|46058.4|46093.4|46053.4|1
1646736580000|2022-03-08 10:49:40|46102.4|46062.4|46102.4|46062.4|46102.4|46062.4|46102.4|46062.4|0
1646736590000|2022-03-08 10:49:50|46106.5|46066.5|46101.5|46061.5|46106.5|46066.5|46101.5|46061.5|0
1646736620000|2022-03-08 10:50:20|46097.4|46057.4|46115.5|46075.5|46115.5|46075.5|46097.4|46057.4|0
1646736630000|2022-03-08 10:50:30|46116.5|46076.5|46126.5|46086.5|46126.5|46086.5|46116.5|46076.5|1
1646736640000|2022-03-08 10:50:40|46130.5|46090.5|46140.5|46100.5|46140.5|46100.5|46130.5|46090.5|0
1646736660000|2022-03-08 10:51:00|46141.5|46101.5|46141.5|46101.5|46141.5|46101.5|46141.5|46101.5|0
1646736670000|2022-03-08 10:51:10|46152.4|46112.4|46152.4|46112.4|46152.4|46112.4|46152.4|46112.4|0
1646736680000|2022-03-08 10:51:20|46156.5|46116.5|46157.4|46117.4|46157.4|46117.4|46156.5|46116.5|0
1646736690000|2022-03-08 10:51:30|46156.5|46116.5|46156.5|46116.5|46156.5|46116.5|46156.5|46116.5|0
1646736700000|2022-03-08 10:51:40|46147.4|46107.4|46151.5|46111.5|46151.5|46111.5|46147.4|46107.4|2
1646736710000|2022-03-08 10:51:50|46152.4|46112.4|46159.6|46119.6|46159.6|46119.6|46151.5|46111.5|1
1646736720000|2022-03-08 10:52:00|46160.5|46120.5|46162.4|46122.4|46166.5|46126.5|46160.5|46120.5|0
1646736750000|2022-03-08 10:52:30|46166.5|46126.5|46170.5|46130.5|46170.5|46130.5|46166.5|46126.5|0
1646736760000|2022-03-08 10:52:40|46162.4|46122.4|46130.5|46090.5|46162.4|46122.4|46130.5|46090.5|4
1646736770000|2022-03-08 10:52:50|46120.5|46080.5|46136.5|46096.5|46136.5|46096.5|46120.5|46080.5|1
1646736780000|2022-03-08 10:53:00|46140.5|46100.5|46146.5|46106.5|46146.5|46106.5|46140.5|46100.5|0
1646736790000|2022-03-08 10:53:10|46152.4|46112.4|46151.5|46111.5|46152.4|46112.4|46151.5|46111.5|0
1646736800000|2022-03-08 10:53:20|46152.4|46112.4|46168.4|46128.4|46168.4|46128.4|46152.4|46112.4|0
1646736810000|2022-03-08 10:53:30|46172.4|46132.4|46174.3|46134.3|46174.3|46134.3|46172.4|46132.4|1
1646736820000|2022-03-08 10:53:40|46178.4|46138.4|46184.3|46144.3|46188.4|46148.4|46178.4|46138.4|2
1646736830000|2022-03-08 10:53:50|46188.4|46148.4|46182.4|46142.4|46188.4|46148.4|46182.4|46142.4|0
1646736840000|2022-03-08 10:54:00|46188.4|46148.4|46188.4|46148.4|46188.4|46148.4|46188.4|46148.4|0
1646736860000|2022-03-08 10:54:20|46187.4|46147.4|46179.3|46139.3|46187.4|46147.4|46179.3|46139.3|2
1646736870000|2022-03-08 10:54:30|46175.3|46135.3|46175.3|46135.3|46175.3|46135.3|46175.3|46135.3|0
1646736880000|2022-03-08 10:54:40|46179.3|46139.3|46178.3|46138.3|46179.3|46139.3|46174.3|46134.3|1
1646736900000|2022-03-08 10:55:00|46184.3|46144.3|46197.4|46157.4|46197.4|46157.4|46184.3|46144.3|1
1646736910000|2022-03-08 10:55:10|46193.3|46153.3|46192.4|46152.4|46193.3|46153.3|46192.4|46152.4|0
1646736950000|2022-03-08 10:55:50|46176.2|46136.2|46168.3|46128.3|46176.2|46136.2|46168.3|46128.3|2
1646736970000|2022-03-08 10:56:10|46162.4|46122.4|46152.4|46112.4|46162.4|46122.4|46152.4|46112.4|8
1646736980000|2022-03-08 10:56:20|46156.4|46116.4|46155.5|46115.5|46160.5|46120.5|46155.5|46115.5|1
1646736990000|2022-03-08 10:56:30|46168.6|46128.6|46176.4|46136.4|46176.4|46136.4|46168.6|46128.6|15
1646737000000|2022-03-08 10:56:40|46167.4|46127.4|46168.3|46128.3|46172.4|46132.4|46167.4|46127.4|0
1646737010000|2022-03-08 10:56:50|46162.4|46122.4|46160.5|46120.5|46162.4|46122.4|46160.5|46120.5|2
1646737020000|2022-03-08 10:57:00|46159.5|46119.5|46159.5|46119.5|46159.5|46119.5|46159.5|46119.5|0
1646737030000|2022-03-08 10:57:10|46155.5|46115.5|46154.5|46114.5|46155.5|46115.5|46154.5|46114.5|1
1646737040000|2022-03-08 10:57:20|46162.6|46122.6|46170.5|46130.5|46170.5|46130.5|46160.5|46120.5|0
1646737050000|2022-03-08 10:57:30|46169.5|46129.5|46182.4|46142.4|46182.4|46142.4|46165.5|46125.5|0
1646737060000|2022-03-08 10:57:40|46183.3|46143.3|46196.4|46156.4|46196.4|46156.4|46183.3|46143.3|0
1646737100000|2022-03-08 10:58:20|46197.4|46157.4|46197.4|46157.4|46197.4|46157.4|46197.4|46157.4|0
1646737110000|2022-03-08 10:58:30|46202.4|46162.4|46197.4|46157.4|46202.4|46162.4|46189.3|46149.3|2
1646737120000|2022-03-08 10:58:40|46193.3|46153.3|46191.4|46151.4|46197.4|46157.4|46191.4|46151.4|0
1646737130000|2022-03-08 10:58:50|||||||||1
1646737140000|2022-03-08 10:59:00|46176.4|46136.4|46172.4|46132.4|46176.4|46136.4|46172.4|46132.4|1
1646737160000|2022-03-08 10:59:20|46172.3|46132.3|46197.3|46157.3|46197.3|46157.3|46172.3|46132.3|1
1646737180000|2022-03-08 10:59:40|46193.3|46153.3|46197.3|46157.3|46197.3|46157.3|46193.3|46153.3|0
1646737190000|2022-03-08 10:59:50|46201.4|46161.4|46201.4|46161.4|46201.4|46161.4|46201.4|46161.4|0
1646737250000|2022-03-08 11:00:50|46205.4|46165.4|46212.3|46172.3|46212.3|46172.3|46205.4|46165.4|4
1646737260000|2022-03-08 11:01:00|46216.4|46176.4|46212.3|46172.3|46216.4|46176.4|46212.3|46172.3|2
1646737270000|2022-03-08 11:01:10|46211.4|46171.4|46212.3|46172.3|46212.3|46172.3|46211.4|46171.4|0
1646737280000|2022-03-08 11:01:20|46208.3|46168.3|46207.3|46167.3|46208.3|46168.3|46207.3|46167.3|0
1646737290000|2022-03-08 11:01:30|46208.3|46168.3|46203.3|46163.3|46208.3|46168.3|46203.3|46163.3|0
1646737300000|2022-03-08 11:01:40|46207.3|46167.3|46198.3|46158.3|46207.3|46167.3|46198.3|46158.3|2
1646737310000|2022-03-08 11:01:50|46193.3|46153.3|46193.3|46153.3|46193.3|46153.3|46188.3|46148.3|3
1646737320000|2022-03-08 11:02:00|46202.3|46162.3|46198.3|46158.3|46203.3|46163.3|46198.3|46158.3|1
1646737330000|2022-03-08 11:02:10|46197.3|46157.3|46196.4|46156.4|46197.3|46157.3|46192.3|46152.3|0
1646737370000|2022-03-08 11:02:50|46192.3|46152.3|46192.3|46152.3|46192.3|46152.3|46192.3|46152.3|0
1646737380000|2022-03-08 11:03:00|46196.4|46156.4|46212.3|46172.3|46212.3|46172.3|46196.4|46156.4|2
1646737400000|2022-03-08 11:03:20|46217.3|46177.3|46214.2|46174.2|46218.3|46178.3|46214.2|46174.2|1
1646737410000|2022-03-08 11:03:30|46212.3|46172.3|46238.3|46198.3|46238.3|46198.3|46208.3|46168.3|10
1646737420000|2022-03-08 11:03:40|46218.3|46178.3|46233.3|46193.3|46233.3|46193.3|46217.3|46177.3|15
1646737430000|2022-03-08 11:03:50|46232.3|46192.3|46232.3|46192.3|46238.3|46198.3|46232.3|46192.3|1
1646737440000|2022-03-08 11:04:00|46228.3|46188.3|46225.4|46185.4|46228.3|46188.3|46225.4|46185.4|0
1646737450000|2022-03-08 11:04:10|46216.3|46176.3|46219.4|46179.4|46220.4|46180.4|46215.4|46175.4|2
1646737460000|2022-03-08 11:04:20|46217.3|46177.3|46211.3|46171.3|46227.3|46187.3|46211.3|46171.3|1
1646737470000|2022-03-08 11:04:30|46212.3|46172.3|46225.4|46185.4|46225.4|46185.4|46212.3|46172.3|0
1646737480000|2022-03-08 11:04:40|46226.3|46186.3|46226.3|46186.3|46226.3|46186.3|46226.3|46186.3|0
1646737490000|2022-03-08 11:04:50|46210.4|46170.4|46211.3|46171.3|46211.3|46171.3|46210.4|46170.4|0
1646737500000|2022-03-08 11:05:00|46215.4|46175.4|46206.3|46166.3|46216.3|46176.3|46206.3|46166.3|0
1646737510000|2022-03-08 11:05:10|46210.4|46170.4|46215.4|46175.4|46215.4|46175.4|46210.4|46170.4|0
1646737520000|2022-03-08 11:05:20|46210.4|46170.4|46210.4|46170.4|46210.4|46170.4|46210.4|46170.4|0
1646737530000|2022-03-08 11:05:30|46211.3|46171.3|46200.4|46160.4|46211.3|46171.3|46198.2|46158.2|1
1646737540000|2022-03-08 11:05:40|46210.4|46170.4|46211.3|46171.3|46211.3|46171.3|46210.4|46170.4|0
1646737560000|2022-03-08 11:06:00|46215.4|46175.4|46215.4|46175.4|46219.4|46179.4|46215.4|46175.4|0
1646737580000|2022-03-08 11:06:20|46219.4|46179.4|46231.3|46191.3|46231.3|46191.3|46219.4|46179.4|0
1646737600000|2022-03-08 11:06:40|46232.3|46192.3|46232.3|46192.3|46232.3|46192.3|46232.3|46192.3|0
1646737610000|2022-03-08 11:06:50|46236.3|46196.3|46238.2|46198.2|46238.2|46198.2|46236.3|46196.3|3
1646737620000|2022-03-08 11:07:00|||||||||8
1646737630000|2022-03-08 11:07:10|46237.3|46197.3|46272.3|46232.3|46286.3|46246.3|46237.3|46197.3|16
1646737640000|2022-03-08 11:07:20|46268.2|46228.2|46254.2|46214.2|46272.3|46232.3|46254.2|46214.2|4
1646737650000|2022-03-08 11:07:30|46253.2|46213.2|46248.2|46208.2|46262.3|46222.3|46244.2|46204.2|6
1646737660000|2022-03-08 11:07:40|46249.2|46209.2|46254.2|46214.2|46254.2|46214.2|46249.2|46209.2|1
1646737680000|2022-03-08 11:08:00|46260.1|46220.1|46279.2|46239.2|46279.2|46239.2|46260.1|46220.1|8
1646737690000|2022-03-08 11:08:10|46274.2|46234.2|46278.2|46238.2|46278.2|46238.2|46274.2|46234.2|2
1646737700000|2022-03-08 11:08:20|46279.2|46239.2|46279.2|46239.2|46279.2|46239.2|46279.2|46239.2|1
1646737710000|2022-03-08 11:08:30|46280.1|46240.1|46276.1|46236.1|46280.1|46240.1|46276.1|46236.1|3
1646737720000|2022-03-08 11:08:40|46275.1|46235.1|46275.1|46235.1|46275.1|46235.1|46275.1|46235.1|0
1646737730000|2022-03-08 11:08:50|46271.1|46231.1|46266.1|46226.1|46271.1|46231.1|46266.1|46226.1|1
1646737740000|2022-03-08 11:09:00|46265.1|46225.1|46280.1|46240.1|46280.1|46240.1|46265.1|46225.1|3
1646737750000|2022-03-08 11:09:10|46290.1|46250.1|46281.1|46241.1|46290.1|46250.1|46281.1|46241.1|0
1646737760000|2022-03-08 11:09:20|46277|46237|46280.1|46240.1|46280.1|46240.1|46276.1|46236.1|4
1646737770000|2022-03-08 11:09:30|46276.1|46236.1|46279.2|46239.2|46279.2|46239.2|46274.2|46234.2|3
1646737780000|2022-03-08 11:09:40|46283.2|46243.2|46279.2|46239.2|46283.2|46243.2|46279.2|46239.2|1
1646737790000|2022-03-08 11:09:50|46283.2|46243.2|46283.2|46243.2|46283.2|46243.2|46283.2|46243.2|1
1646737800000|2022-03-08 11:10:00|46284.2|46244.2|46284.2|46244.2|46284.2|46244.2|46284.2|46244.2|0
1646737810000|2022-03-08 11:10:10|46304.2|46264.2|46300.1|46260.1|46304.2|46264.2|46300.1|46260.1|6
1646737820000|2022-03-08 11:10:20|46292|46252|46309.2|46269.2|46309.2|46269.2|46292|46252|1
1646737830000|2022-03-08 11:10:30|46308.2|46268.2|46304.2|46264.2|46308.2|46268.2|46304.2|46264.2|0
1646737840000|2022-03-08 11:10:40|46312.2|46272.2|46318.2|46278.2|46318.2|46278.2|46312.2|46272.2|2
1646737850000|2022-03-08 11:10:50|46322.2|46282.2|46322.2|46282.2|46322.2|46282.2|46322.2|46282.2|0
1646737860000|2022-03-08 11:11:00|46328.2|46288.2|46328.2|46288.2|46328.2|46288.2|46328.2|46288.2|2
1646737880000|2022-03-08 11:11:20|46320.1|46280.1|46328.2|46288.2|46328.2|46288.2|46320.1|46280.1|1
1646737890000|2022-03-08 11:11:30|||||||||1
1646737910000|2022-03-08 11:11:50|46332.2|46292.2|46333.2|46293.2|46333.2|46293.2|46332.2|46292.2|0
1646737920000|2022-03-08 11:12:00|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|0
1646737930000|2022-03-08 11:12:10|46333.2|46293.2|46344.1|46304.1|46344.1|46304.1|46333.2|46293.2|4
1646737940000|2022-03-08 11:12:20|46349.1|46309.1|46344.1|46304.1|46349.1|46309.1|46340.1|46300.1|3
1646737950000|2022-03-08 11:12:30|46324.1|46284.1|46308.2|46268.2|46324.1|46284.1|46300.1|46260.1|4
1646737960000|2022-03-08 11:12:40|46309.1|46269.1|46308.2|46268.2|46309.1|46269.1|46308.2|46268.2|0
1646738010000|2022-03-08 11:13:30|46313.2|46273.2|46313.2|46273.2|46313.2|46273.2|46313.2|46273.2|3
1646738020000|2022-03-08 11:13:40|46315.1|46275.1|46333.2|46293.2|46333.2|46293.2|46315.1|46275.1|3
1646738050000|2022-03-08 11:14:10|46334.1|46294.1|46334.1|46294.1|46334.1|46294.1|46334.1|46294.1|0
1646738070000|2022-03-08 11:14:30|46342.2|46302.2|46331.2|46291.2|46342.2|46302.2|46331.2|46291.2|6
1646738080000|2022-03-08 11:14:40|46327.2|46287.2|46282.2|46242.2|46327.2|46287.2|46282.2|46242.2|8
1646738090000|2022-03-08 11:14:50|46286.2|46246.2|46286.2|46246.2|46286.2|46246.2|46286.2|46246.2|1
1646738100000|2022-03-08 11:15:00|46288.2|46248.2|46298.2|46258.2|46304.1|46264.1|46288.2|46248.2|2
1646738120000|2022-03-08 11:15:20|46299.1|46259.1|46318.2|46278.2|46318.2|46278.2|46299.1|46259.1|4
1646738130000|2022-03-08 11:15:30|46322.2|46282.2|46334.1|46294.1|46334.1|46294.1|46322.2|46282.2|0
1646738140000|2022-03-08 11:15:40|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|1
1646738190000|2022-03-08 11:16:30|46314.1|46274.1|46328.1|46288.1|46328.1|46288.1|46312.2|46272.2|1
1646738240000|2022-03-08 11:17:20|46333.1|46293.1|46333.1|46293.1|46333.1|46293.1|46333.1|46293.1|0
1646738250000|2022-03-08 11:17:30|46344.1|46304.1|46344.1|46304.1|46344.1|46304.1|46344.1|46304.1|3
1646738270000|2022-03-08 11:17:50|||||||||1
1646738290000|2022-03-08 11:18:10|46340|46300|46334.1|46294.1|46340|46300|46334.1|46294.1|3
1646738300000|2022-03-08 11:18:20|||||||||1
1646738310000|2022-03-08 11:18:30|46343.1|46303.1|46343.1|46303.1|46343.1|46303.1|46343.1|46303.1|4
1646738350000|2022-03-08 11:19:10|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|1
1646738360000|2022-03-08 11:19:20|46328.1|46288.1|46332.2|46292.2|46332.2|46292.2|46323.1|46283.1|1
1646738370000|2022-03-08 11:19:30|46338.1|46298.1|46334.1|46294.1|46338.1|46298.1|46334.1|46294.1|0
1646738380000|2022-03-08 11:19:40|46330|46290|46354.1|46314.1|46354.1|46314.1|46330|46290|9
1646738390000|2022-03-08 11:19:50|46353.1|46313.1|46348.1|46308.1|46353.1|46313.1|46348.1|46308.1|4
1646738400000|2022-03-08 11:20:00|46352.2|46312.2|46354.1|46314.1|46358.1|46318.1|46348.1|46308.1|7
1646738430000|2022-03-08 11:20:30|46364.1|46324.1|46364.1|46324.1|46364.1|46324.1|46364.1|46324.1|10
1646738450000|2022-03-08 11:20:50|46365|46325|46363.1|46323.1|46365|46325|46363.1|46323.1|0
1646738480000|2022-03-08 11:21:20|46362.1|46322.1|46362.1|46322.1|46362.1|46322.1|46362.1|46322.1|0
1646738490000|2022-03-08 11:21:30|46363.1|46323.1|46361.2|46321.2|46363.1|46323.1|46361.2|46321.2|1
1646738510000|2022-03-08 11:21:50|46362.1|46322.1|46357.1|46317.1|46362.1|46322.1|46357.1|46317.1|1
1646738520000|2022-03-08 11:22:00|46355.2|46315.2|46362.1|46322.1|46362.1|46322.1|46355.2|46315.2|2
1646738530000|2022-03-08 11:22:10|46367.1|46327.1|46353.1|46313.1|46367.1|46327.1|46353.1|46313.1|5
1646738540000|2022-03-08 11:22:20|46352.1|46312.1|46352.1|46312.1|46352.1|46312.1|46352.1|46312.1|0
1646738550000|2022-03-08 11:22:30|46351.2|46311.2|46342.1|46302.1|46351.2|46311.2|46335|46295|2
1646738560000|2022-03-08 11:22:40|46337.1|46297.1|46342.1|46302.1|46342.1|46302.1|46337.1|46297.1|2
1646738580000|2022-03-08 11:23:00|46357.1|46317.1|46363.1|46323.1|46363.1|46323.1|46357.1|46317.1|1
1646738590000|2022-03-08 11:23:10|46362.1|46322.1|46347.1|46307.1|46362.1|46322.1|46347.1|46307.1|1
1646738600000|2022-03-08 11:23:20|46343.1|46303.1|46337.1|46297.1|46343.1|46303.1|46337.1|46297.1|0
1646738610000|2022-03-08 11:23:30|46333.1|46293.1|46333.1|46293.1|46333.1|46293.1|46333.1|46293.1|0
1646738630000|2022-03-08 11:23:50|46338.1|46298.1|46356.2|46316.2|46356.2|46316.2|46338.1|46298.1|0
1646738640000|2022-03-08 11:24:00|46352.1|46312.1|46357.1|46317.1|46367.1|46327.1|46352.1|46312.1|1
1646738670000|2022-03-08 11:24:30|46353.1|46313.1|46338.1|46298.1|46353.1|46313.1|46338.1|46298.1|2
1646738680000|2022-03-08 11:24:40|46333.1|46293.1|46333.1|46293.1|46338.1|46298.1|46333.1|46293.1|0
1646738690000|2022-03-08 11:24:50|46337.1|46297.1|46337.1|46297.1|46341.1|46301.1|46337.1|46297.1|0
1646738700000|2022-03-08 11:25:00|46341.1|46301.1|46332.1|46292.1|46341.1|46301.1|46332.1|46292.1|0
1646738710000|2022-03-08 11:25:10|46336.1|46296.1|46336.1|46296.1|46336.1|46296.1|46336.1|46296.1|0
1646738720000|2022-03-08 11:25:20|46337.1|46297.1|46338.1|46298.1|46338.1|46298.1|46337.1|46297.1|0
1646738730000|2022-03-08 11:25:30|46337.1|46297.1|46352.1|46312.1|46352.1|46312.1|46337.1|46297.1|3
1646738740000|2022-03-08 11:25:40|46356.1|46316.1|46357.1|46317.1|46357.1|46317.1|46353.1|46313.1|0
1646738750000|2022-03-08 11:25:50|46353.1|46313.1|46353.1|46313.1|46353.1|46313.1|46353.1|46313.1|0
1646738760000|2022-03-08 11:26:00|46348.1|46308.1|46348.1|46308.1|46348.1|46308.1|46344|46304|0
1646738770000|2022-03-08 11:26:10|46336.1|46296.1|46331.1|46291.1|46336.1|46296.1|46330.2|46290.2|2
1646738790000|2022-03-08 11:26:30|46335.2|46295.2|46327.1|46287.1|46337.1|46297.1|46327.1|46287.1|0
1646738800000|2022-03-08 11:26:40|46326.1|46286.1|46346.1|46306.1|46346.1|46306.1|46326.1|46286.1|3
1646738810000|2022-03-08 11:26:50|46350.2|46310.2|46351.1|46311.1|46351.1|46311.1|46341.1|46301.1|0
1646738820000|2022-03-08 11:27:00|46347.1|46307.1|46362.1|46322.1|46367.1|46327.1|46341.1|46301.1|1
1646738830000|2022-03-08 11:27:10|46367.1|46327.1|46367.1|46327.1|46367.1|46327.1|46367.1|46327.1|4
1646738860000|2022-03-08 11:27:40|46366.1|46326.1|46366.1|46326.1|46366.1|46326.1|46366.1|46326.1|0
1646738870000|2022-03-08 11:27:50|46375.2|46335.2|46370.2|46330.2|46380.2|46340.2|46366.1|46326.1|3
1646738890000|2022-03-08 11:28:10|46374.2|46334.2|46371.1|46331.1|46374.2|46334.2|46361.1|46321.1|3
1646738920000|2022-03-08 11:28:40|46375.2|46335.2|46366.1|46326.1|46375.2|46335.2|46366.1|46326.1|2
1646738930000|2022-03-08 11:28:50|46356.1|46316.1|46356.1|46316.1|46356.1|46316.1|46356.1|46316.1|1
1646738940000|2022-03-08 11:29:00|46351.1|46311.1|46340.2|46300.2|46351.1|46311.1|46340.2|46300.2|0
1646738950000|2022-03-08 11:29:10|46336.1|46296.1|46335.1|46295.1|46336.1|46296.1|46335.1|46295.1|0
1646738960000|2022-03-08 11:29:20|46341.1|46301.1|46349.2|46309.2|46349.2|46309.2|46337.1|46297.1|3
1646738970000|2022-03-08 11:29:30|46360.1|46320.1|46360.1|46320.1|46360.1|46320.1|46360.1|46320.1|1
1646738980000|2022-03-08 11:29:40|46364.2|46324.2|46367.1|46327.1|46371.1|46331.1|46364.2|46324.2|0
1646738990000|2022-03-08 11:29:50|46366.1|46326.1|46381.1|46341.1|46381.1|46341.1|46366.1|46326.1|0
1646739000000|2022-03-08 11:30:00|46386.1|46346.1|46381.1|46341.1|46386.1|46346.1|46381.1|46341.1|2
1646739020000|2022-03-08 11:30:20|46380.1|46340.1|46376.1|46336.1|46380.1|46340.1|46376.1|46336.1|0
1646739030000|2022-03-08 11:30:30|46381.1|46341.1|46385.1|46345.1|46385.1|46345.1|46381.1|46341.1|0
1646739040000|2022-03-08 11:30:40|46381.1|46341.1|46371.1|46331.1|46381.1|46341.1|46371.1|46331.1|0
1646739050000|2022-03-08 11:30:50|46375.1|46335.1|46379.2|46339.2|46379.2|46339.2|46375.1|46335.1|0
1646739060000|2022-03-08 11:31:00|46380.1|46340.1|46375.1|46335.1|46381.1|46341.1|46375.1|46335.1|0
1646739070000|2022-03-08 11:31:10|46380.1|46340.1|46380.1|46340.1|46380.1|46340.1|46380.1|46340.1|1
1646739080000|2022-03-08 11:31:20|46375.1|46335.1|46375.1|46335.1|46375.1|46335.1|46375.1|46335.1|2
1646739090000|2022-03-08 11:31:30|||||||||1
1646739100000|2022-03-08 11:31:40|46376.1|46336.1|46370.1|46330.1|46376.1|46336.1|46370.1|46330.1|0
1646739120000|2022-03-08 11:32:00|46371.1|46331.1|46351.1|46311.1|46371.1|46331.1|46351.1|46311.1|4
1646739130000|2022-03-08 11:32:10|46350.1|46310.1|46341.1|46301.1|46350.1|46310.1|46341.1|46301.1|1
1646739140000|2022-03-08 11:32:20|46336.1|46296.1|46334.2|46294.2|46336.1|46296.1|46326.1|46286.1|0
1646739150000|2022-03-08 11:32:30|46335.1|46295.1|46336.1|46296.1|46336.1|46296.1|46335.1|46295.1|1
1646739170000|2022-03-08 11:32:50|46340.1|46300.1|46336.1|46296.1|46340.1|46300.1|46336.1|46296.1|0
1646739200000|2022-03-08 11:33:20|46341.1|46301.1|46341.1|46301.1|46341.1|46301.1|46341.1|46301.1|0
1646739210000|2022-03-08 11:33:30|46317|46277|46308|46268|46321.1|46281.1|46308|46268|1
1646739220000|2022-03-08 11:33:40|46312|46272|46318|46278|46322|46282|46312|46272|0
1646739230000|2022-03-08 11:33:50|46322|46282|46322|46282|46322|46282|46322|46282|0
1646739240000|2022-03-08 11:34:00|46323|46283|46338|46298|46338|46298|46313.9|46273.9|3
1646739270000|2022-03-08 11:34:30|46328|46288|46328|46288|46328|46288|46328|46288|1
1646739300000|2022-03-08 11:35:00|46332|46292|46358|46318|46358|46318|46332|46292|0
1646739320000|2022-03-08 11:35:20|46339.9|46299.9|46347|46307|46347|46307|46338.9|46298.9|1
1646739340000|2022-03-08 11:35:40|46352|46312|46352|46312|46352|46312|46352|46312|0
1646739350000|2022-03-08 11:35:50|46358|46318|46372|46332|46376|46336|46358|46318|0
1646739360000|2022-03-08 11:36:00|46363.9|46323.9|46362|46322|46363.9|46323.9|46362|46322|1
1646739370000|2022-03-08 11:36:10|46356|46316|46356|46316|46356|46316|46356|46316|2
1646739380000|2022-03-08 11:36:20|46352|46312|46352|46312|46352|46312|46352|46312|0
1646739400000|2022-03-08 11:36:40|46336|46296|46327|46287|46336|46296|46322|46282|4
1646739410000|2022-03-08 11:36:50|46322.9|46282.9|46327|46287|46327|46287|46322.9|46282.9|0
1646739420000|2022-03-08 11:37:00|46328.9|46288.9|46328.9|46288.9|46328.9|46288.9|46328.9|46288.9|0
1646739430000|2022-03-08 11:37:10|46327.9|46287.9|46327.9|46287.9|46327.9|46287.9|46327.9|46287.9|0
1646739440000|2022-03-08 11:37:20|46323.9|46283.9|46317.9|46277.9|46323.9|46283.9|46313.9|46273.9|0
1646739450000|2022-03-08 11:37:30|46313.9|46273.9|46317|46277|46317|46277|46312.9|46272.9|0
1646739460000|2022-03-08 11:37:40|46317.9|46277.9|46317.9|46277.9|46317.9|46277.9|46317.9|46277.9|0
1646739470000|2022-03-08 11:37:50|46333.9|46293.9|46333.9|46293.9|46333.9|46293.9|46333.9|46293.9|0
1646739480000|2022-03-08 11:38:00|46337.9|46297.9|46333.9|46293.9|46337.9|46297.9|46333.9|46293.9|0
1646739500000|2022-03-08 11:38:20|46335.8|46295.8|46347.9|46307.9|46352|46312|46335.8|46295.8|2
1646739510000|2022-03-08 11:38:30|46353.9|46313.9|46347.9|46307.9|46353.9|46313.9|46343.9|46303.9|1
1646739540000|2022-03-08 11:39:00|46357|46317|46361|46321|46362|46322|46357|46317|0
1646739580000|2022-03-08 11:39:40|46362|46322|46357|46317|46362|46322|46357|46317|1
1646739600000|2022-03-08 11:40:00|46361|46321|46361|46321|46361|46321|46361|46321|0
1646739610000|2022-03-08 11:40:10|46347.9|46307.9|46347.9|46307.9|46347.9|46307.9|46347.9|46307.9|3
1646739630000|2022-03-08 11:40:30|46346|46306|46346|46306|46346|46306|46346|46306|0
1646739640000|2022-03-08 11:40:40|46342|46302|46346|46306|46346|46306|46342|46302|0
1646739650000|2022-03-08 11:40:50|||||||||1
1646739660000|2022-03-08 11:41:00|46350|46310|46354.1|46314.1|46354.1|46314.1|46350|46310|0
1646739670000|2022-03-08 11:41:10|46356|46316|46356|46316|46356|46316|46356|46316|0
1646739680000|2022-03-08 11:41:20|46355|46315|46355|46315|46355|46315|46355|46315|0
1646739690000|2022-03-08 11:41:30|46356|46316|46351|46311|46356|46316|46351|46311|0
1646739700000|2022-03-08 11:41:40|46350|46310|46350|46310|46350|46310|46350|46310|0
1646739710000|2022-03-08 11:41:50|46346|46306|46346|46306|46346|46306|46346|46306|1
1646739720000|2022-03-08 11:42:00|46355|46315|46354.1|46314.1|46355|46315|46350|46310|1
1646739730000|2022-03-08 11:42:10|46350|46310|46350|46310|46350|46310|46350|46310|0
1646739740000|2022-03-08 11:42:20|46326|46286|46326|46286|46326|46286|46326|46286|3
1646739770000|2022-03-08 11:42:50|46316.9|46276.9|46331.9|46291.9|46331.9|46291.9|46316.9|46276.9|2
1646739780000|2022-03-08 11:43:00|46345|46305|46345|46305|46345|46305|46345|46305|1
1646739790000|2022-03-08 11:43:10|46349.1|46309.1|46361|46321|46365|46325|46349.1|46309.1|0
1646739800000|2022-03-08 11:43:20|46356|46316|46356|46316|46356|46316|46351.9|46311.9|0
1646739820000|2022-03-08 11:43:40|46360|46320|46370|46330|46370|46330|46360|46320|0
1646739830000|2022-03-08 11:43:50|46356|46316|46356|46316|46360|46320|46356|46316|1
1646739840000|2022-03-08 11:44:00|46364|46324|46364|46324|46364|46324|46364|46324|1
1646739850000|2022-03-08 11:44:10|46365|46325|46356|46316|46365|46325|46356|46316|0
1646739870000|2022-03-08 11:44:30|46357.9|46317.9|46376|46336|46376|46336|46357.9|46317.9|10
1646739880000|2022-03-08 11:44:40|46380|46340|46381|46341|46381|46341|46380|46340|0
1646739900000|2022-03-08 11:45:00|||||||||1
1646739910000|2022-03-08 11:45:10|46380|46340|46380|46340|46380|46340|46380|46340|0
1646739920000|2022-03-08 11:45:20|46376|46336|46366.9|46326.9|46376|46336|46361|46321|1
1646739930000|2022-03-08 11:45:30|46370.9|46330.9|46371.9|46331.9|46375.9|46335.9|46370.9|46330.9|0
1646739940000|2022-03-08 11:45:40|46370.9|46330.9|46375.9|46335.9|46376.9|46336.9|46370.9|46330.9|0
1646739950000|2022-03-08 11:45:50|46380.9|46340.9|46380.9|46340.9|46380.9|46340.9|46375.9|46335.9|0
1646739960000|2022-03-08 11:46:00|46376.9|46336.9|46380.9|46340.9|46380.9|46340.9|46376.9|46336.9|0
1646739990000|2022-03-08 11:46:30|46370.9|46330.9|46374|46334|46374|46334|46370|46330|1
1646740000000|2022-03-08 11:46:40|46375|46335|46365.9|46325.9|46375|46335|46365.9|46325.9|2
1646740020000|2022-03-08 11:47:00|46360|46320|46345.9|46305.9|46360|46320|46345.9|46305.9|8
1646740040000|2022-03-08 11:47:20|46345|46305|46345|46305|46345|46305|46345|46305|0
1646740050000|2022-03-08 11:47:30|46340.9|46300.9|46360|46320|46360|46320|46340.9|46300.9|7
1646740060000|2022-03-08 11:47:40|46360.9|46320.9|46360.9|46320.9|46360.9|46320.9|46360.9|46320.9|0
1646740070000|2022-03-08 11:47:50|46365|46325|46375.9|46335.9|46380|46340|46365|46325|6
1646740120000|2022-03-08 11:48:40|46345.9|46305.9|46345.9|46305.9|46345.9|46305.9|46345|46305|18
1646740130000|2022-03-08 11:48:50|46346.9|46306.9|46345.9|46305.9|46346.9|46306.9|46345.9|46305.9|0
1646740140000|2022-03-08 11:49:00|46346.9|46306.9|46350.9|46310.9|46350.9|46310.9|46346.9|46306.9|0
1646740150000|2022-03-08 11:49:10|46350|46310|46350.9|46310.9|46350.9|46310.9|46350|46310|3
1646740160000|2022-03-08 11:49:20|46355|46315|46371.9|46331.9|46371.9|46331.9|46355|46315|1
1646740180000|2022-03-08 11:49:40|46367.8|46327.8|46371.9|46331.9|46371.9|46331.9|46366.9|46326.9|1
1646740190000|2022-03-08 11:49:50|46357.8|46317.8|46366.9|46326.9|46366.9|46326.9|46357.8|46317.8|2
1646740200000|2022-03-08 11:50:00|46365.9|46325.9|46370.9|46330.9|46370.9|46330.9|46365.9|46325.9|0
1646740210000|2022-03-08 11:50:10|46371.9|46331.9|46375.9|46335.9|46375.9|46335.9|46371.9|46331.9|1
1646740220000|2022-03-08 11:50:20|46376.9|46336.9|46375.9|46335.9|46376.9|46336.9|46375.9|46335.9|0
1646740230000|2022-03-08 11:50:30|46380.9|46340.9|46375.9|46335.9|46380.9|46340.9|46375.9|46335.9|1
1646740240000|2022-03-08 11:50:40|46379.9|46339.9|46384.9|46344.9|46384.9|46344.9|46379.9|46339.9|0
1646740250000|2022-03-08 11:50:50|46385.9|46345.9|46365.9|46325.9|46385.9|46345.9|46365.9|46325.9|1
1646740280000|2022-03-08 11:51:20|46360.9|46320.9|46364.9|46324.9|46364.9|46324.9|46360.9|46320.9|0
1646740290000|2022-03-08 11:51:30|46369|46329|46375.9|46335.9|46379.9|46339.9|46369|46329|0
1646740300000|2022-03-08 11:51:40|46371.8|46331.8|46365.9|46325.9|46371.8|46331.8|46365.9|46325.9|0
1646740310000|2022-03-08 11:51:50|46361.8|46321.8|46336.8|46296.8|46365.9|46325.9|46336.8|46296.8|2
1646740320000|2022-03-08 11:52:00|46335.9|46295.9|46321.8|46281.8|46335.9|46295.9|46311.8|46271.8|1
1646740330000|2022-03-08 11:52:10|46325.9|46285.9|46325.9|46285.9|46329.9|46289.9|46325.9|46285.9|0
1646740360000|2022-03-08 11:52:40|46337.8|46297.8|46329.9|46289.9|46341.8|46301.8|46329.9|46289.9|1
1646740370000|2022-03-08 11:52:50|46335.9|46295.9|46335.9|46295.9|46340.9|46300.9|46335.9|46295.9|0
1646740380000|2022-03-08 11:53:00|46329.9|46289.9|46329.9|46289.9|46335.9|46295.9|46329.9|46289.9|3
1646740390000|2022-03-08 11:53:10|46325.9|46285.9|46312.8|46272.8|46325.9|46285.9|46312.8|46272.8|4
1646740400000|2022-03-08 11:53:20|46303.8|46263.8|46325.9|46285.9|46325.9|46285.9|46303.8|46263.8|7
1646740410000|2022-03-08 11:53:30|46327.8|46287.8|46331.8|46291.8|46331.8|46291.8|46327.8|46287.8|1
1646740430000|2022-03-08 11:53:50|46335.9|46295.9|46344.9|46304.9|46344.9|46304.9|46335.9|46295.9|1
1646740440000|2022-03-08 11:54:00|46349.9|46309.9|46355.9|46315.9|46355.9|46315.9|46349.9|46309.9|0
1646740450000|2022-03-08 11:54:10|46308.7|46268.7|46312.8|46272.8|46312.8|46272.8|46308.7|46268.7|7
1646740460000|2022-03-08 11:54:20|46316.8|46276.8|46316.8|46276.8|46316.8|46276.8|46316.8|46276.8|1
1646740480000|2022-03-08 11:54:40|46312.8|46272.8|46316.8|46276.8|46316.8|46276.8|46312.8|46272.8|2
1646740500000|2022-03-08 11:55:00|46312.8|46272.8|46304.7|46264.7|46312.8|46272.8|46304.7|46264.7|1
1646740510000|2022-03-08 11:55:10|46305.7|46265.7|46312.8|46272.8|46312.8|46272.8|46303.7|46263.7|1
1646740520000|2022-03-08 11:55:20|46308.7|46268.7|46312.8|46272.8|46312.8|46272.8|46308.7|46268.7|0
1646740530000|2022-03-08 11:55:30|46308.7|46268.7|46308.7|46268.7|46308.7|46268.7|46308.7|46268.7|0
1646740540000|2022-03-08 11:55:40|46303.7|46263.7|46307.8|46267.8|46307.8|46267.8|46303.7|46263.7|0
1646740560000|2022-03-08 11:56:00|46311.8|46271.8|46315.8|46275.8|46315.8|46275.8|46311.8|46271.8|1
1646740570000|2022-03-08 11:56:10|46311.8|46271.8|46303.7|46263.7|46311.8|46271.8|46303.7|46263.7|0
1646740590000|2022-03-08 11:56:30|46307.8|46267.8|46312.8|46272.8|46316.8|46276.8|46307.8|46267.8|0
1646740600000|2022-03-08 11:56:40|46308.7|46268.7|46312.8|46272.8|46316.8|46276.8|46308.7|46268.7|0
1646740610000|2022-03-08 11:56:50|46316.8|46276.8|46317.8|46277.8|46318.7|46278.7|46316.8|46276.8|0
1646740620000|2022-03-08 11:57:00|46313.7|46273.7|46312.8|46272.8|46313.7|46273.7|46308.7|46268.7|1
1646740630000|2022-03-08 11:57:10|46316.8|46276.8|46316.8|46276.8|46316.8|46276.8|46316.8|46276.8|0
1646740650000|2022-03-08 11:57:30|46311.8|46271.8|46312.8|46272.8|46316.8|46276.8|46311.8|46271.8|0
1646740660000|2022-03-08 11:57:40|46311.8|46271.8|46312.8|46272.8|46312.8|46272.8|46311.8|46271.8|1
1646740670000|2022-03-08 11:57:50|46312.7|46272.7|46316.8|46276.8|46316.8|46276.8|46312.7|46272.7|2
1646740680000|2022-03-08 11:58:00|46320.8|46280.8|46316.8|46276.8|46320.8|46280.8|46316.8|46276.8|0
1646740690000|2022-03-08 11:58:10|46322.7|46282.7|46322.7|46282.7|46322.7|46282.7|46322.7|46282.7|0
1646740710000|2022-03-08 11:58:30|46326.8|46286.8|46326.8|46286.8|46326.8|46286.8|46326.8|46286.8|0
1646740720000|2022-03-08 11:58:40|||||||||1
1646740740000|2022-03-08 11:59:00|46325.8|46285.8|46331.8|46291.8|46332.7|46292.7|46325.8|46285.8|0
1646740750000|2022-03-08 11:59:10|46332.7|46292.7|46331.8|46291.8|46332.7|46292.7|46331.8|46291.8|0
1646740770000|2022-03-08 11:59:30|46327.7|46287.7|46321.8|46281.8|46327.7|46287.7|46321.8|46281.8|1
1646740800000|2022-03-08 12:00:00|46317.7|46277.7|46325.8|46285.8|46325.8|46285.8|46317.7|46277.7|1
1646740810000|2022-03-08 12:00:10|46334.8|46294.8|46334.8|46294.8|46334.8|46294.8|46334.8|46294.8|0
1646740830000|2022-03-08 12:00:30|46335.8|46295.8|46312.7|46272.7|46335.8|46295.8|46312.7|46272.7|1
1646740840000|2022-03-08 12:00:40|46311.8|46271.8|46315.8|46275.8|46315.8|46275.8|46311.8|46271.8|0
1646740870000|2022-03-08 12:01:10|46311.8|46271.8|46311.8|46271.8|46311.8|46271.8|46311.8|46271.8|7
1646740890000|2022-03-08 12:01:30|46316.8|46276.8|46316.8|46276.8|46316.8|46276.8|46316.8|46276.8|0
1646740910000|2022-03-08 12:01:50|46325.8|46285.8|46326.8|46286.8|46326.8|46286.8|46325.8|46285.8|5
1646740920000|2022-03-08 12:02:00|46322.7|46282.7|46321.8|46281.8|46322.7|46282.7|46317.7|46277.7|0
1646740930000|2022-03-08 12:02:10|46321.7|46281.7|46325.8|46285.8|46325.8|46285.8|46321.7|46281.7|0
1646741000000|2022-03-08 12:03:20|46331.7|46291.7|46331.7|46291.7|46331.7|46291.7|46331.7|46291.7|0
1646741010000|2022-03-08 12:03:30|46330.8|46290.8|46361.7|46321.7|46361.7|46321.7|46326.7|46286.7|0
1646741040000|2022-03-08 12:04:00|46366.7|46326.7|46345.8|46305.8|46375.8|46335.8|46345.8|46305.8|4
1646741050000|2022-03-08 12:04:10|46346.7|46306.7|46361.7|46321.7|46361.7|46321.7|46345.8|46305.8|3
1646741060000|2022-03-08 12:04:20|46363.6|46323.6|46361.7|46321.7|46371.7|46331.7|46361.7|46321.7|1
1646741070000|2022-03-08 12:04:30|46366.7|46326.7|46359.8|46319.8|46366.7|46326.7|46359.8|46319.8|0
1646741080000|2022-03-08 12:04:40|46355.8|46315.8|46355.8|46315.8|46355.8|46315.8|46355.8|46315.8|0
1646741090000|2022-03-08 12:04:50|46349.8|46309.8|46350.8|46310.8|46350.8|46310.8|46349.8|46309.8|1
1646741100000|2022-03-08 12:05:00|46351.7|46311.7|46355.8|46315.8|46355.8|46315.8|46351.7|46311.7|0
1646741110000|2022-03-08 12:05:10|46354.8|46314.8|46350.8|46310.8|46354.8|46314.8|46350.8|46310.8|0
1646741120000|2022-03-08 12:05:20|46351.7|46311.7|46351.7|46311.7|46351.7|46311.7|46350.8|46310.8|0
1646741130000|2022-03-08 12:05:30|46350.8|46310.8|46341.7|46301.7|46350.8|46310.8|46341.7|46301.7|0
1646741160000|2022-03-08 12:06:00|46345.8|46305.8|46345.8|46305.8|46345.8|46305.8|46345.8|46305.8|1
1646741180000|2022-03-08 12:06:20|46341.7|46301.7|46345.7|46305.7|46353.8|46313.8|46340.8|46300.8|0
1646741210000|2022-03-08 12:06:50|46350.7|46310.7|46350.7|46310.7|46350.7|46310.7|46341.7|46301.7|0
1646741220000|2022-03-08 12:07:00|46346.7|46306.7|46356.7|46316.7|46356.7|46316.7|46346.7|46306.7|0
1646741230000|2022-03-08 12:07:10|46355.7|46315.7|46356.7|46316.7|46356.7|46316.7|46355.7|46315.7|0
1646741240000|2022-03-08 12:07:20|46355.7|46315.7|46355.7|46315.7|46356.7|46316.7|46355.7|46315.7|0
1646741250000|2022-03-08 12:07:30|46356.7|46316.7|46364.8|46324.8|46364.8|46324.8|46356.7|46316.7|1
1646741260000|2022-03-08 12:07:40|46360.7|46320.7|46371.7|46331.7|46371.7|46331.7|46355.7|46315.7|2
1646741270000|2022-03-08 12:07:50|46370.7|46330.7|46380.7|46340.7|46380.7|46340.7|46365.7|46325.7|4
1646741280000|2022-03-08 12:08:00|46379.8|46339.8|46375.7|46335.7|46380.7|46340.7|46375.7|46335.7|0
1646741290000|2022-03-08 12:08:10|46374.8|46334.8|46355.7|46315.7|46374.8|46334.8|46355.7|46315.7|1
1646741300000|2022-03-08 12:08:20|46359.8|46319.8|46360.7|46320.7|46360.7|46320.7|46359.8|46319.8|0
1646741310000|2022-03-08 12:08:30|46359.8|46319.8|46350.7|46310.7|46359.8|46319.8|46350.7|46310.7|1
1646741320000|2022-03-08 12:08:40|46349.8|46309.8|46359.8|46319.8|46360.7|46320.7|46349.8|46309.8|0
1646741340000|2022-03-08 12:09:00|46360.7|46320.7|46365.7|46325.7|46369.8|46329.8|46360.7|46320.7|0
1646741350000|2022-03-08 12:09:10|46361.7|46321.7|46350.7|46310.7|46365.7|46325.7|46350.7|46310.7|1
1646741360000|2022-03-08 12:09:20|46351.7|46311.7|46351.7|46311.7|46356.7|46316.7|46351.7|46311.7|1
1646741370000|2022-03-08 12:09:30|46350.7|46310.7|46351.7|46311.7|46351.7|46311.7|46350.7|46310.7|0
1646741380000|2022-03-08 12:09:40|46355.7|46315.7|46355.7|46315.7|46360.7|46320.7|46355.7|46315.7|0
1646741390000|2022-03-08 12:09:50|||||||||1
1646741400000|2022-03-08 12:10:00|46360.7|46320.7|46361.7|46321.7|46361.7|46321.7|46355.7|46315.7|0
1646741410000|2022-03-08 12:10:10|46357.6|46317.6|46325.7|46285.7|46361.7|46321.7|46325.7|46285.7|2
1646741420000|2022-03-08 12:10:20|46326.7|46286.7|46334.8|46294.8|46335.7|46295.7|46322.6|46282.6|1
1646741430000|2022-03-08 12:10:30|46333.8|46293.8|46323.8|46283.8|46333.8|46293.8|46313.8|46273.8|8
1646741440000|2022-03-08 12:10:40|46324.7|46284.7|46305.7|46265.7|46324.7|46284.7|46305.7|46265.7|0
1646741450000|2022-03-08 12:10:50|46310.7|46270.7|46310.7|46270.7|46314.7|46274.7|46310.7|46270.7|1
1646741460000|2022-03-08 12:11:00|46306.7|46266.7|46304.7|46264.7|46306.7|46266.7|46304.7|46264.7|4
1646741470000|2022-03-08 12:11:10|46288.8|46248.8|46288.8|46248.8|46288.8|46248.8|46288.8|46248.8|2
1646741480000|2022-03-08 12:11:20|46271.7|46231.7|46271.7|46231.7|46271.7|46231.7|46271.7|46231.7|8
1646741490000|2022-03-08 12:11:30|46269.7|46229.7|46239.7|46199.7|46269.7|46229.7|46239.7|46199.7|16
1646741500000|2022-03-08 12:11:40|46238.8|46198.8|46229.7|46189.7|46238.8|46198.8|46213.8|46173.8|3
1646741510000|2022-03-08 12:11:50|46234.7|46194.7|46238.8|46198.8|46238.8|46198.8|46233.8|46193.8|0
1646741520000|2022-03-08 12:12:00|46237.8|46197.8|46218.8|46178.8|46238.8|46198.8|46218.8|46178.8|0
1646741530000|2022-03-08 12:12:10|46228.8|46188.8|46218.8|46178.8|46228.8|46188.8|46218.8|46178.8|0
1646741540000|2022-03-08 12:12:20|46208.8|46168.8|46198.8|46158.8|46208.8|46168.8|46198.8|46158.8|0
1646741560000|2022-03-08 12:12:40|46194.7|46154.7|46203.8|46163.8|46203.8|46163.8|46194.7|46154.7|3
1646741570000|2022-03-08 12:12:50|46213.8|46173.8|46217.8|46177.8|46217.8|46177.8|46213.8|46173.8|1
1646741580000|2022-03-08 12:13:00|46218.8|46178.8|46217.8|46177.8|46218.8|46178.8|46217.8|46177.8|0
1646741590000|2022-03-08 12:13:10|46227.8|46187.8|46227.8|46187.8|46227.8|46187.8|46227.8|46187.8|0
1646741620000|2022-03-08 12:13:40|46231.8|46191.8|46228.8|46188.8|46233.8|46193.8|46228.8|46188.8|2
1646741630000|2022-03-08 12:13:50|46229.7|46189.7|46228.8|46188.8|46229.7|46189.7|46228.8|46188.8|2
1646741640000|2022-03-08 12:14:00|46212.8|46172.8|46212.8|46172.8|46212.8|46172.8|46212.8|46172.8|4
1646741660000|2022-03-08 12:14:20|46209.9|46169.9|46197.8|46157.8|46209.9|46169.9|46197.8|46157.8|2
1646741670000|2022-03-08 12:14:30|46196.8|46156.8|46187.8|46147.8|46196.8|46156.8|46187.8|46147.8|3
1646741680000|2022-03-08 12:14:40|46186.8|46146.8|46186.8|46146.8|46186.8|46146.8|46186.8|46146.8|0
1646741700000|2022-03-08 12:15:00|46187.8|46147.8|46204.9|46164.9|46204.9|46164.9|46186.8|46146.8|3
1646741710000|2022-03-08 12:15:10|46206.8|46166.8|46206.8|46166.8|46206.8|46166.8|46201.8|46161.8|0
1646741720000|2022-03-08 12:15:20|46207.8|46167.8|46211.8|46171.8|46211.8|46171.8|46207.8|46167.8|0
1646741730000|2022-03-08 12:15:30|46206.8|46166.8|46211.8|46171.8|46211.8|46171.8|46206.8|46166.8|0
1646741740000|2022-03-08 12:15:40|46212.8|46172.8|46227.8|46187.8|46227.8|46187.8|46212.8|46172.8|0
1646741750000|2022-03-08 12:15:50|46221.8|46181.8|46212.8|46172.8|46221.8|46181.8|46212.8|46172.8|0
1646741760000|2022-03-08 12:16:00|46216.8|46176.8|46211.8|46171.8|46221.8|46181.8|46208.7|46168.7|0
1646741770000|2022-03-08 12:16:10|46207.8|46167.8|46201.8|46161.8|46211.8|46171.8|46201.8|46161.8|0
1646741780000|2022-03-08 12:16:20|46205.9|46165.9|46216.8|46176.8|46216.8|46176.8|46205.9|46165.9|0
1646741790000|2022-03-08 12:16:30|46212.8|46172.8|46211.8|46171.8|46216.8|46176.8|46211.8|46171.8|0
1646741810000|2022-03-08 12:16:50|46207.8|46167.8|46206.8|46166.8|46207.8|46167.8|46196.8|46156.8|0
1646741820000|2022-03-08 12:17:00|46201.8|46161.8|46198.7|46158.7|46206.8|46166.8|46198.7|46158.7|2
1646741830000|2022-03-08 12:17:10|46197.8|46157.8|46177.8|46137.8|46197.8|46157.8|46177.8|46137.8|3
1646741860000|2022-03-08 12:17:40|46181.8|46141.8|46181.8|46141.8|46183.7|46143.7|46181.8|46141.8|0
1646741870000|2022-03-08 12:17:50|46177.8|46137.8|46177.8|46137.8|46177.8|46137.8|46177.8|46137.8|0
1646741880000|2022-03-08 12:18:00|46181.8|46141.8|46181.8|46141.8|46181.8|46141.8|46181.8|46141.8|2
1646741900000|2022-03-08 12:18:20|46177.8|46137.8|46172.8|46132.8|46177.8|46137.8|46172.8|46132.8|0
1646741910000|2022-03-08 12:18:30|46171.8|46131.8|46161.8|46121.8|46171.8|46131.8|46156.8|46116.8|3
1646741920000|2022-03-08 12:18:40|46157.8|46117.8|46157.8|46117.8|46157.8|46117.8|46157.8|46117.8|1
1646741930000|2022-03-08 12:18:50|46157.7|46117.7|46155.8|46115.8|46157.7|46117.7|46151.8|46111.8|5
1646741940000|2022-03-08 12:19:00|46156.8|46116.8|46166.8|46126.8|46166.8|46126.8|46156.8|46116.8|1
1646741950000|2022-03-08 12:19:10|46171.8|46131.8|46171.8|46131.8|46171.8|46131.8|46171.8|46131.8|0
1646741960000|2022-03-08 12:19:20|46161.8|46121.8|46161.8|46121.8|46161.8|46121.8|46161.8|46121.8|0
1646741970000|2022-03-08 12:19:30|46157.7|46117.7|46161.8|46121.8|46161.8|46121.8|46156.8|46116.8|0
1646741990000|2022-03-08 12:19:50|46157.7|46117.7|46162.7|46122.7|46166.8|46126.8|46157.7|46117.7|0
1646742000000|2022-03-08 12:20:00|46161.8|46121.8|46166.8|46126.8|46166.8|46126.8|46161.8|46121.8|0
1646742010000|2022-03-08 12:20:10|46171.8|46131.8|46177.7|46137.7|46177.7|46137.7|46171.8|46131.8|0
1646742020000|2022-03-08 12:20:20|46181.8|46141.8|46191.8|46151.8|46191.8|46151.8|46181.8|46141.8|2
1646742030000|2022-03-08 12:20:30|46195.8|46155.8|46191.8|46151.8|46197.7|46157.7|46187.7|46147.7|0
1646742040000|2022-03-08 12:20:40|46192.7|46152.7|46181.8|46141.8|46197.7|46157.7|46177.7|46137.7|1
1646742060000|2022-03-08 12:21:00|46182.7|46142.7|46215.8|46175.8|46215.8|46175.8|46182.7|46142.7|13
1646742070000|2022-03-08 12:21:10|46219.8|46179.8|46216.8|46176.8|46219.8|46179.8|46215.8|46175.8|0
1646742090000|2022-03-08 12:21:30|46220.8|46180.8|46221.8|46181.8|46221.8|46181.8|46220.8|46180.8|0
1646742100000|2022-03-08 12:21:40|46220.8|46180.8|46220.8|46180.8|46220.8|46180.8|46220.8|46180.8|1
1646742110000|2022-03-08 12:21:50|46199.8|46159.8|46189.8|46149.8|46199.8|46159.8|46189.8|46149.8|3
1646742120000|2022-03-08 12:22:00|46194.8|46154.8|46194.8|46154.8|46194.8|46154.8|46194.8|46154.8|0
1646742160000|2022-03-08 12:22:40|46195.8|46155.8|46225.8|46185.8|46225.8|46185.8|46195.8|46155.8|1
1646742170000|2022-03-08 12:22:50|46226.8|46186.8|46221.7|46181.7|46226.8|46186.8|46221.7|46181.7|1
1646742190000|2022-03-08 12:23:10|46230.8|46190.8|46230.8|46190.8|46230.8|46190.8|46230.8|46190.8|0
1646742200000|2022-03-08 12:23:20|46222.7|46182.7|46221.7|46181.7|46222.7|46182.7|46221.7|46181.7|0
1646742210000|2022-03-08 12:23:30|46220.8|46180.8|46220.8|46180.8|46220.8|46180.8|46220.8|46180.8|0
1646742220000|2022-03-08 12:23:40|46230.8|46190.8|46229.8|46189.8|46230.8|46190.8|46229.8|46189.8|0
1646742230000|2022-03-08 12:23:50|46230.8|46190.8|46230.8|46190.8|46230.8|46190.8|46230.8|46190.8|1
1646742240000|2022-03-08 12:24:00|46229.8|46189.8|46240.8|46200.8|46240.8|46200.8|46225.8|46185.8|6
1646742250000|2022-03-08 12:24:10|46235.8|46195.8|46240.8|46200.8|46240.8|46200.8|46235.8|46195.8|2
1646742260000|2022-03-08 12:24:20|46241.7|46201.7|46226.7|46186.7|46241.7|46201.7|46226.7|46186.7|6
1646742270000|2022-03-08 12:24:30|46227.7|46187.7|46235.8|46195.8|46235.8|46195.8|46227.7|46187.7|0
1646742280000|2022-03-08 12:24:40|46234.8|46194.8|46231.7|46191.7|46234.8|46194.8|46222.7|46182.7|1
1646742290000|2022-03-08 12:24:50|46235.8|46195.8|46267.7|46227.7|46273.7|46233.7|46235.8|46195.8|15
1646742300000|2022-03-08 12:25:00|46268.7|46228.7|46273.6|46233.6|46273.6|46233.6|46268.6|46228.6|0
1646742310000|2022-03-08 12:25:10|46277.7|46237.7|46277.7|46237.7|46277.7|46237.7|46277.7|46237.7|0
1646742320000|2022-03-08 12:25:20|46273.6|46233.6|46253.6|46213.6|46273.6|46233.6|46253.6|46213.6|2
1646742330000|2022-03-08 12:25:30|46257.7|46217.7|46252.7|46212.7|46260.8|46220.8|46251.7|46211.7|2
1646742340000|2022-03-08 12:25:40|46251.7|46211.7|46251.7|46211.7|46251.7|46211.7|46251.7|46211.7|0
1646742350000|2022-03-08 12:25:50|46249.8|46209.8|46231.7|46191.7|46249.8|46209.8|46231.7|46191.7|2
1646742360000|2022-03-08 12:26:00|46221.7|46181.7|46225.8|46185.8|46230.8|46190.8|46221.7|46181.7|1
1646742370000|2022-03-08 12:26:10|46226.7|46186.7|46231.7|46191.7|46242.7|46202.7|46226.7|46186.7|0
1646742380000|2022-03-08 12:26:20|||||||||1
1646742390000|2022-03-08 12:26:30|46227.7|46187.7|46221.7|46181.7|46227.7|46187.7|46221.7|46181.7|0
1646742410000|2022-03-08 12:26:50|46231.7|46191.7|46231.7|46191.7|46231.7|46191.7|46231.7|46191.7|2
1646742420000|2022-03-08 12:27:00|46235.7|46195.7|46230.7|46190.7|46237.7|46197.7|46230.7|46190.7|6
1646742430000|2022-03-08 12:27:10|46226.7|46186.7|46225.7|46185.7|46230.7|46190.7|46220.7|46180.7|0
1646742440000|2022-03-08 12:27:20|46218.6|46178.6|46218.6|46178.6|46218.6|46178.6|46218.6|46178.6|6
1646742450000|2022-03-08 12:27:30|46214.6|46174.6|46213.6|46173.6|46214.6|46174.6|46213.6|46173.6|2
1646742460000|2022-03-08 12:27:40|46229.8|46189.8|46241.7|46201.7|46241.7|46201.7|46226.7|46186.7|1
1646742470000|2022-03-08 12:27:50|46245.7|46205.7|46229.8|46189.8|46245.7|46205.7|46229.8|46189.8|2
1646742480000|2022-03-08 12:28:00|46230.7|46190.7|46257.7|46217.7|46261.7|46221.7|46226.7|46186.7|0
1646742490000|2022-03-08 12:28:10|46256.7|46216.7|46260.7|46220.7|46260.7|46220.7|46245.7|46205.7|0
1646742500000|2022-03-08 12:28:20|46261.7|46221.7|46261.7|46221.7|46261.7|46221.7|46255.7|46215.7|0
1646742510000|2022-03-08 12:28:30|46252.7|46212.7|46232.7|46192.7|46252.7|46212.7|46227.7|46187.7|2
1646742520000|2022-03-08 12:28:40|46228.6|46188.6|46223.6|46183.6|46228.6|46188.6|46223.6|46183.6|0
1646742530000|2022-03-08 12:28:50|46227.7|46187.7|46217.7|46177.7|46227.7|46187.7|46217.7|46177.7|2
1646742540000|2022-03-08 12:29:00|46241.7|46201.7|46233.6|46193.6|46242.6|46202.6|46227.6|46187.6|4
1646742550000|2022-03-08 12:29:10|46229.6|46189.6|46247.6|46207.6|46247.6|46207.6|46227.6|46187.6|1
1646742560000|2022-03-08 12:29:20|46241.7|46201.7|46223.6|46183.6|46241.7|46201.7|46223.6|46183.6|1
1646742570000|2022-03-08 12:29:30|46221.7|46181.7|46232.6|46192.6|46236.7|46196.7|46221.7|46181.7|0
1646742580000|2022-03-08 12:29:40|46231.7|46191.7|46216.7|46176.7|46231.7|46191.7|46216.7|46176.7|0
1646742590000|2022-03-08 12:29:50|46221.7|46181.7|46226.7|46186.7|46231.7|46191.7|46221.7|46181.7|1
1646742600000|2022-03-08 12:30:00|46230.7|46190.7|46216.7|46176.7|46230.7|46190.7|46216.7|46176.7|4
1646742610000|2022-03-08 12:30:10|46217.6|46177.6|46226.7|46186.7|46231.7|46191.7|46217.6|46177.6|1
1646742620000|2022-03-08 12:30:20|46222.6|46182.6|46211.7|46171.7|46226.7|46186.7|46211.7|46171.7|7
1646742630000|2022-03-08 12:30:30|46216.7|46176.7|46231.7|46191.7|46231.7|46191.7|46212.6|46172.6|2
1646742640000|2022-03-08 12:30:40|46229.8|46189.8|46211.7|46171.7|46229.8|46189.8|46211.7|46171.7|20
1646742650000|2022-03-08 12:30:50|46212.6|46172.6|46211.7|46171.7|46221.7|46181.7|46211.7|46171.7|8
1646742660000|2022-03-08 12:31:00|46216.7|46176.7|46221.7|46181.7|46221.7|46181.7|46216.7|46176.7|3
1646742670000|2022-03-08 12:31:10|46225.7|46185.7|46231.7|46191.7|46231.7|46191.7|46225.7|46185.7|2
1646742680000|2022-03-08 12:31:20|46227.6|46187.6|46226.7|46186.7|46227.6|46187.6|46221.7|46181.7|0
1646742710000|2022-03-08 12:31:50|46222.6|46182.6|46226.7|46186.7|46226.7|46186.7|46221.7|46181.7|1
1646742720000|2022-03-08 12:32:00|46241.7|46201.7|46236.7|46196.7|46241.7|46201.7|46236.7|46196.7|1
1646742750000|2022-03-08 12:32:30|46226.9|46186.9|46226.9|46186.9|46226.9|46186.9|46226.9|46186.9|4
1646742760000|2022-03-08 12:32:40|46228.8|46188.8|46233.8|46193.8|46233.8|46193.8|46228.8|46188.8|0
1646742770000|2022-03-08 12:32:50|46229.7|46189.7|46240.7|46200.7|46248.8|46208.8|46229.7|46189.7|3
1646742780000|2022-03-08 12:33:00|46238.8|46198.8|46238.8|46198.8|46238.8|46198.8|46234.7|46194.7|0
1646742790000|2022-03-08 12:33:10|46234.7|46194.7|46229.7|46189.7|46236.8|46196.8|46225.7|46185.7|1
1646742800000|2022-03-08 12:33:20|46233.8|46193.8|46233.8|46193.8|46233.8|46193.8|46233.8|46193.8|0
1646742820000|2022-03-08 12:33:40|46229.7|46189.7|46229.7|46189.7|46229.7|46189.7|46229.7|46189.7|0
1646742830000|2022-03-08 12:33:50|46228.8|46188.8|46224.7|46184.7|46233.8|46193.8|46224.7|46184.7|0
1646742840000|2022-03-08 12:34:00|46228.8|46188.8|46222.8|46182.8|46237.8|46197.8|46222.8|46182.8|1
1646742850000|2022-03-08 12:34:10|46218.8|46178.8|46202.8|46162.8|46218.8|46178.8|46198.8|46158.8|1
1646742860000|2022-03-08 12:34:20|46219.7|46179.7|46213.8|46173.8|46219.7|46179.7|46213.8|46173.8|2
1646742870000|2022-03-08 12:34:30|46222.8|46182.8|46229.7|46189.7|46229.7|46189.7|46222.8|46182.8|2
1646742880000|2022-03-08 12:34:40|46227.8|46187.8|46217.8|46177.8|46227.8|46187.8|46217.8|46177.8|1
1646742890000|2022-03-08 12:34:50|46227.8|46187.8|46227.8|46187.8|46227.8|46187.8|46217.8|46177.8|0
1646742900000|2022-03-08 12:35:00|46217.8|46177.8|46217.8|46177.8|46217.8|46177.8|46217.8|46177.8|0
1646742920000|2022-03-08 12:35:20|46221.8|46181.8|46218.7|46178.7|46223.7|46183.7|46218.7|46178.7|1
1646742930000|2022-03-08 12:35:30|46217.8|46177.8|46202.8|46162.8|46217.8|46177.8|46202.8|46162.8|0
1646742960000|2022-03-08 12:36:00|46214.9|46174.9|46217.8|46177.8|46219.7|46179.7|46213.7|46173.7|1
1646742970000|2022-03-08 12:36:10|46213.7|46173.7|46223.7|46183.7|46223.7|46183.7|46207.8|46167.8|3
1646742980000|2022-03-08 12:36:20|46222.8|46182.8|46238.7|46198.7|46243.7|46203.7|46222.8|46182.8|7
1646742990000|2022-03-08 12:36:30|46237.8|46197.8|46237.8|46197.8|46237.8|46197.8|46237.8|46197.8|0
1646743000000|2022-03-08 12:36:40|46233.7|46193.7|46229.7|46189.7|46237.8|46197.8|46229.7|46189.7|1
1646743010000|2022-03-08 12:36:50|46223.7|46183.7|46197.8|46157.8|46223.7|46183.7|46197.8|46157.8|32
1646743020000|2022-03-08 12:37:00|46193.7|46153.7|46192.8|46152.8|46193.7|46153.7|46192.8|46152.8|0
1646743030000|2022-03-08 12:37:10|46188.7|46148.7|46182.8|46142.8|46188.7|46148.7|46182.8|46142.8|3
1646743050000|2022-03-08 12:37:30|46183.7|46143.7|46187.8|46147.8|46188.7|46148.7|46182.8|46142.8|1
1646743060000|2022-03-08 12:37:40|46182.8|46142.8|46177.8|46137.8|46187.8|46147.8|46177.8|46137.8|1
1646743070000|2022-03-08 12:37:50|46178.7|46138.7|46178.7|46138.7|46178.7|46138.7|46178.7|46138.7|0
1646743090000|2022-03-08 12:38:10|46177.8|46137.8|46177.8|46137.8|46182.8|46142.8|46177.8|46137.8|1
1646743100000|2022-03-08 12:38:20|46173.7|46133.7|46153.7|46113.7|46177.8|46137.8|46152.8|46112.8|4
1646743110000|2022-03-08 12:38:30|||||||||2
1646743120000|2022-03-08 12:38:40|46149.7|46109.7|46148.7|46108.7|46149.7|46109.7|46147.7|46107.7|2
1646743130000|2022-03-08 12:38:50|46152.7|46112.7|46152.7|46112.7|46152.7|46112.7|46152.7|46112.7|1
1646743140000|2022-03-08 12:39:00|46148.7|46108.7|46152.7|46112.7|46152.7|46112.7|46148.7|46108.7|5
1646743160000|2022-03-08 12:39:20|46158.7|46118.7|46157.7|46117.7|46158.7|46118.7|46154.7|46114.7|1
1646743170000|2022-03-08 12:39:30|46158.7|46118.7|46147.7|46107.7|46162.7|46122.7|46147.7|46107.7|10
1646743180000|2022-03-08 12:39:40|46146.8|46106.8|46147.7|46107.7|46147.7|46107.7|46146.8|46106.8|17
1646743190000|2022-03-08 12:39:50|46146.8|46106.8|46146.8|46106.8|46146.8|46106.8|46146.8|46106.8|2
1646743200000|2022-03-08 12:40:00|46157.7|46117.7|46151.8|46111.8|46162.7|46122.7|46147.7|46107.7|14
1646743210000|2022-03-08 12:40:10|46152.7|46112.7|46150.8|46110.8|46153.7|46113.7|46150.8|46110.8|4
1646743220000|2022-03-08 12:40:20|46160.8|46120.8|46161.8|46121.8|46166.8|46126.8|46160.8|46120.8|1
1646743230000|2022-03-08 12:40:30|46165.8|46125.8|46161.8|46121.8|46166.8|46126.8|46161.8|46121.8|3
1646743240000|2022-03-08 12:40:40|46171.8|46131.8|46166.8|46126.8|46171.8|46131.8|46161.8|46121.8|0
1646743250000|2022-03-08 12:40:50|46165.8|46125.8|46172.7|46132.7|46172.7|46132.7|46161.8|46121.8|12
1646743260000|2022-03-08 12:41:00|46180.8|46140.8|46196.8|46156.8|46196.8|46156.8|46177.7|46137.7|1
1646743270000|2022-03-08 12:41:10|46190.8|46150.8|46191.8|46151.8|46191.8|46151.8|46190.8|46150.8|1
1646743280000|2022-03-08 12:41:20|46196.8|46156.8|46185.8|46145.8|46206.8|46166.8|46185.8|46145.8|3
1646743290000|2022-03-08 12:41:30|46186.8|46146.8|46196.8|46156.8|46196.8|46156.8|46181.8|46141.8|4
1646743300000|2022-03-08 12:41:40|46191.8|46151.8|46186.8|46146.8|46195.8|46155.8|46186.8|46146.8|4
1646743310000|2022-03-08 12:41:50|46185.8|46145.8|46191.8|46151.8|46195.8|46155.8|46181.8|46141.8|2
1646743320000|2022-03-08 12:42:00|46201.8|46161.8|46197.7|46157.7|46201.8|46161.8|46197.7|46157.7|0
1646743330000|2022-03-08 12:42:10|46201.8|46161.8|46197.7|46157.7|46201.8|46161.8|46192.7|46152.7|4
1646743340000|2022-03-08 12:42:20|46201.8|46161.8|46196.8|46156.8|46201.8|46161.8|46193.7|46153.7|2
1646743350000|2022-03-08 12:42:30|46196.7|46156.7|46186.7|46146.7|46196.7|46156.7|46183.7|46143.7|4
1646743360000|2022-03-08 12:42:40|46187.7|46147.7|46182.7|46142.7|46191.7|46151.7|46182.7|46142.7|2
1646743370000|2022-03-08 12:42:50|46183.7|46143.7|46173.7|46133.7|46183.7|46143.7|46173.7|46133.7|1
1646743380000|2022-03-08 12:43:00|46177.7|46137.7|46167.7|46127.7|46177.7|46137.7|46167.7|46127.7|2
1646743400000|2022-03-08 12:43:20|46171.7|46131.7|46172.7|46132.7|46172.7|46132.7|46167.7|46127.7|0
1646743410000|2022-03-08 12:43:30|||||||||1
1646743420000|2022-03-08 12:43:40|46168.7|46128.7|46168.7|46128.7|46168.7|46128.7|46168.7|46128.7|1
1646743430000|2022-03-08 12:43:50|46167.7|46127.7|46167.7|46127.7|46167.7|46127.7|46167.7|46127.7|0
1646743440000|2022-03-08 12:44:00|46171.7|46131.7|46188.7|46148.7|46193.7|46153.7|46171.7|46131.7|2
1646743450000|2022-03-08 12:44:10|46193.7|46153.7|46197.7|46157.7|46200.8|46160.8|46183.7|46143.7|1
1646743460000|2022-03-08 12:44:20|46201.7|46161.7|46208.7|46168.7|46208.7|46168.7|46188.7|46148.7|1
1646743470000|2022-03-08 12:44:30|46212.7|46172.7|46202.7|46162.7|46213.7|46173.7|46202.7|46162.7|8
1646743480000|2022-03-08 12:44:40|46183.7|46143.7|46159.6|46119.6|46183.7|46143.7|46159.6|46119.6|6
1646743490000|2022-03-08 12:44:50|46155.6|46115.6|46155.6|46115.6|46155.6|46115.6|46154.6|46114.6|0
1646743510000|2022-03-08 12:45:10|46151.5|46111.5|46148.6|46108.6|46151.5|46111.5|46148.6|46108.6|1
1646743520000|2022-03-08 12:45:20|46147.7|46107.7|46151.7|46111.7|46155.8|46115.8|46147.7|46107.7|6
1646743530000|2022-03-08 12:45:30|46145.8|46105.8|46150.8|46110.8|46150.8|46110.8|46145.8|46105.8|0
1646743550000|2022-03-08 12:45:50|46146.7|46106.7|46152.7|46112.7|46160.8|46120.8|46146.7|46106.7|16
1646743560000|2022-03-08 12:46:00|46157.7|46117.7|46148.6|46108.6|46163.6|46123.6|46148.6|46108.6|18
1646743570000|2022-03-08 12:46:10|||||||||2
1646743580000|2022-03-08 12:46:20|46138.6|46098.6|46143.6|46103.6|46143.6|46103.6|46138.6|46098.6|6
1646743590000|2022-03-08 12:46:30|46144.6|46104.6|46144.6|46104.6|46144.6|46104.6|46144.6|46104.6|0
1646743600000|2022-03-08 12:46:40|46148.6|46108.6|46154.6|46114.6|46154.6|46114.6|46148.6|46108.6|0
1646743610000|2022-03-08 12:46:50|46153.6|46113.6|46144.6|46104.6|46153.6|46113.6|46138.6|46098.6|8
1646743620000|2022-03-08 12:47:00|46148.6|46108.6|46144.6|46104.6|46154.6|46114.6|46144.6|46104.6|1
1646743630000|2022-03-08 12:47:10|46145.5|46105.5|46175.5|46135.5|46193.6|46153.6|46144.6|46104.6|26
1646743640000|2022-03-08 12:47:20|46174.6|46134.6|46169.6|46129.6|46175.5|46135.5|46169.6|46129.6|0
1646743650000|2022-03-08 12:47:30|46173.6|46133.6|46169.6|46129.6|46173.6|46133.6|46169.6|46129.6|0
1646743660000|2022-03-08 12:47:40|46173.6|46133.6|46173.6|46133.6|46173.6|46133.6|46173.6|46133.6|0
1646743670000|2022-03-08 12:47:50|46178.6|46138.6|46182.7|46142.7|46182.7|46142.7|46178.6|46138.6|1
1646743680000|2022-03-08 12:48:00|46183.6|46143.6|46187.7|46147.7|46187.7|46147.7|46183.6|46143.6|0
1646743700000|2022-03-08 12:48:20|46178.6|46138.6|46177.7|46137.7|46182.7|46142.7|46177.7|46137.7|2
1646743710000|2022-03-08 12:48:30|46173.6|46133.6|46182.6|46142.6|46182.6|46142.6|46172.7|46132.7|1
1646743720000|2022-03-08 12:48:40|46188.6|46148.6|46203.6|46163.6|46203.6|46163.6|46188.6|46148.6|0
1646743730000|2022-03-08 12:48:50|46202.6|46162.6|46203.6|46163.6|46203.6|46163.6|46202.6|46162.6|0
1646743740000|2022-03-08 12:49:00|46207.6|46167.6|46203.6|46163.6|46207.6|46167.6|46203.6|46163.6|1
1646743770000|2022-03-08 12:49:30|46208.6|46168.6|46208.6|46168.6|46212.6|46172.6|46208.6|46168.6|0
1646743780000|2022-03-08 12:49:40|46204.6|46164.6|46217.6|46177.6|46217.6|46177.6|46204.6|46164.6|0
1646743790000|2022-03-08 12:49:50|46213.6|46173.6|46203.6|46163.6|46213.6|46173.6|46203.6|46163.6|12
1646743800000|2022-03-08 12:50:00|46207.6|46167.6|46198.6|46158.6|46207.6|46167.6|46198.6|46158.6|6
1646743840000|2022-03-08 12:50:40|46202.6|46162.6|46202.6|46162.6|46202.6|46162.6|46202.6|46162.6|0
1646743860000|2022-03-08 12:51:00|46198.6|46158.6|46198.6|46158.6|46198.6|46158.6|46198.6|46158.6|1
1646743870000|2022-03-08 12:51:10|46202.6|46162.6|46203.6|46163.6|46203.6|46163.6|46199.5|46159.5|1
1646743880000|2022-03-08 12:51:20|46208.6|46168.6|46184.5|46144.5|46208.6|46168.6|46184.5|46144.5|2
1646743890000|2022-03-08 12:51:30|46188.6|46148.6|46174.5|46134.5|46188.6|46148.6|46173.6|46133.6|2
1646743900000|2022-03-08 12:51:40|46178.6|46138.6|46187.6|46147.6|46187.6|46147.6|46174.5|46134.5|0
1646743910000|2022-03-08 12:51:50|46183.6|46143.6|46183.6|46143.6|46183.6|46143.6|46183.6|46143.6|0
1646743920000|2022-03-08 12:52:00|46179.5|46139.5|46187.6|46147.6|46187.6|46147.6|46179.5|46139.5|1
1646743930000|2022-03-08 12:52:10|46188.6|46148.6|46165.5|46125.5|46192.6|46152.6|46164.5|46124.5|9
1646743940000|2022-03-08 12:52:20|46164.5|46124.5|46164.5|46124.5|46164.5|46124.5|46164.5|46124.5|0
1646743950000|2022-03-08 12:52:30|46178.6|46138.6|46189.5|46149.5|46189.5|46149.5|46178.6|46138.6|1
1646743960000|2022-03-08 12:52:40|46185.5|46145.5|46184.5|46144.5|46185.5|46145.5|46184.5|46144.5|0
1646743980000|2022-03-08 12:53:00|46185.5|46145.5|46185.5|46145.5|46185.5|46145.5|46185.5|46145.5|0
1646744000000|2022-03-08 12:53:20|46192.6|46152.6|46193.6|46153.6|46193.6|46153.6|46192.6|46152.6|1
1646744010000|2022-03-08 12:53:30|||||||||1
1646744020000|2022-03-08 12:53:40|46189.5|46149.5|46189.5|46149.5|46193.6|46153.6|46189.5|46149.5|0
1646744030000|2022-03-08 12:53:50|46193.6|46153.6|46146.4|46106.4|46193.6|46153.6|46146.4|46106.4|8
1646744040000|2022-03-08 12:54:00|46150.5|46110.5|46149.5|46109.5|46155.5|46115.5|46149.5|46109.5|0
1646744050000|2022-03-08 12:54:10|46151.4|46111.4|46154.5|46114.5|46155.5|46115.5|46151.4|46111.4|0
1646744060000|2022-03-08 12:54:20|46155.5|46115.5|46158.6|46118.6|46163.6|46123.6|46155.5|46115.5|0
1646744070000|2022-03-08 12:54:30|46159.5|46119.5|46155.5|46115.5|46163.6|46123.6|46155.5|46115.5|3
1646744080000|2022-03-08 12:54:40|46153.5|46113.5|46153.5|46113.5|46153.5|46113.5|46153.5|46113.5|0
1646744090000|2022-03-08 12:54:50|46154.5|46114.5|46154.5|46114.5|46158.5|46118.5|46154.5|46114.5|0
1646744100000|2022-03-08 12:55:00|46153.5|46113.5|46155.5|46115.5|46155.5|46115.5|46153.5|46113.5|3
1646744120000|2022-03-08 12:55:20|||||||||1
1646744130000|2022-03-08 12:55:30|46158.5|46118.5|46165.5|46125.5|46165.5|46125.5|46158.5|46118.5|0
1646744140000|2022-03-08 12:55:40|46164.5|46124.5|46163.5|46123.5|46164.5|46124.5|46163.5|46123.5|0
1646744150000|2022-03-08 12:55:50|46164.5|46124.5|46203.5|46163.5|46203.5|46163.5|46163.5|46123.5|80
1646744160000|2022-03-08 12:56:00|46212.6|46172.6|46199.5|46159.5|46212.6|46172.6|46199.5|46159.5|2
1646744170000|2022-03-08 12:56:10|46203.5|46163.5|46207.6|46167.6|46217.6|46177.6|46199.5|46159.5|10
1646744180000|2022-03-08 12:56:20|46211.6|46171.6|46202.6|46162.6|46211.6|46171.6|46202.6|46162.6|1
1646744190000|2022-03-08 12:56:30|46193.5|46153.5|46202.6|46162.6|46202.6|46162.6|46193.5|46153.5|3
1646744200000|2022-03-08 12:56:40|46212.6|46172.6|46212.6|46172.6|46212.6|46172.6|46207.6|46167.6|0
1646744210000|2022-03-08 12:56:50|46207.6|46167.6|46184.5|46144.5|46215.6|46175.6|46184.5|46144.5|2
1646744220000|2022-03-08 12:57:00|46175.5|46135.5|46174.5|46134.5|46175.5|46135.5|46173.5|46133.5|0
1646744230000|2022-03-08 12:57:10|46173.5|46133.5|46173.5|46133.5|46174.5|46134.5|46164.5|46124.5|0
1646744240000|2022-03-08 12:57:20|46178.5|46138.5|46182.6|46142.6|46182.6|46142.6|46178.5|46138.5|1
1646744250000|2022-03-08 12:57:30|46178.5|46138.5|46167.6|46127.6|46178.5|46138.5|46163.5|46123.5|9
1646744270000|2022-03-08 12:57:50|46171.6|46131.6|46157.4|46117.4|46178.5|46138.5|46157.4|46117.4|3
1646744280000|2022-03-08 12:58:00|46161.4|46121.4|46161.4|46121.4|46167.4|46127.4|46161.4|46121.4|0
1646744290000|2022-03-08 12:58:10|46152.2|46112.2|46152.2|46112.2|46152.2|46112.2|46152.2|46112.2|46
1646744300000|2022-03-08 12:58:20|46148.1|46108.1|46153.1|46113.1|46153.1|46113.1|46148.1|46108.1|1
1646744310000|2022-03-08 12:58:30|46162.2|46122.2|46167.2|46127.2|46167.2|46127.2|46162.2|46122.2|1
1646744320000|2022-03-08 12:58:40|46166.2|46126.2|46152.2|46112.2|46166.2|46126.2|46152.2|46112.2|0
1646744330000|2022-03-08 12:58:50|46145.2|46105.2|46156.2|46116.2|46160.2|46120.2|46145.2|46105.2|0
1646744340000|2022-03-08 12:59:00|46158.1|46118.1|46170.2|46130.2|46171.2|46131.2|46158.1|46118.1|2
1646744350000|2022-03-08 12:59:10|46171.2|46131.2|46160.2|46120.2|46171.2|46131.2|46160.2|46120.2|1
1646744360000|2022-03-08 12:59:20|46164.3|46124.3|46164.3|46124.3|46164.3|46124.3|46164.3|46124.3|0
1646744370000|2022-03-08 12:59:30|46165.2|46125.2|46170.2|46130.2|46170.2|46130.2|46165.2|46125.2|0
1646744390000|2022-03-08 12:59:50|46164.3|46124.3|46170.2|46130.2|46170.2|46130.2|46164.3|46124.3|1
1646744400000|2022-03-08 13:00:00|46162.2|46122.2|46057.3|46017.3|46162.2|46122.2|46057.3|46017.3|30
1646744410000|2022-03-08 13:00:10|46058.3|46018.3|46058.3|46018.3|46062.3|46022.3|46054.3|46014.3|1
1646744420000|2022-03-08 13:00:20|46061.4|46021.4|46058.3|46018.3|46063.3|46023.3|46057.3|46017.3|4
1646744430000|2022-03-08 13:00:30|46059.3|46019.3|46051.4|46011.4|46059.3|46019.3|46051.4|46011.4|6
1646744440000|2022-03-08 13:00:40|46049.5|46009.5|46046.4|46006.4|46049.5|46009.5|46046.4|46006.4|3
1646744460000|2022-03-08 13:01:00|46028.3|45988.3|46024.3|45984.3|46028.3|45988.3|46024.3|45984.3|1
1646744470000|2022-03-08 13:01:10|46023.3|45983.3|45976.4|45936.4|46023.3|45983.3|45976.4|45936.4|4
1646744480000|2022-03-08 13:01:20|45977.3|45937.3|45978.3|45938.3|45979.3|45939.3|45977.3|45937.3|2
1646744490000|2022-03-08 13:01:30|45979.3|45939.3|45979.3|45939.3|45979.3|45939.3|45978.3|45938.3|0
1646744500000|2022-03-08 13:01:40|45978.3|45938.3|46026.2|45986.2|46039.3|45999.3|45978.3|45938.3|23
1646744510000|2022-03-08 13:01:50|46025.2|45985.2|46019.3|45979.3|46025.2|45985.2|46019.3|45979.3|0
1646744520000|2022-03-08 13:02:00|46015.2|45975.2|46019.3|45979.3|46023.3|45983.3|46015.2|45975.2|2
1646744530000|2022-03-08 13:02:10|46019.2|45979.2|46042.3|46002.3|46042.3|46002.3|46019.2|45979.2|1
1646744540000|2022-03-08 13:02:20|46046.4|46006.4|46077.3|46037.3|46081.4|46041.4|46046.4|46006.4|4
1646744550000|2022-03-08 13:02:30|46087.3|46047.3|46087.3|46047.3|46087.3|46047.3|46087.3|46047.3|0
1646744560000|2022-03-08 13:02:40|46096.4|46056.4|46096.4|46056.4|46097.3|46057.3|46091.4|46051.4|1
1646744570000|2022-03-08 13:02:50|46087.3|46047.3|46087.3|46047.3|46087.3|46047.3|46087.3|46047.3|2
1646744580000|2022-03-08 13:03:00|46091.4|46051.4|46096.4|46056.4|46096.4|46056.4|46087.3|46047.3|0
1646744590000|2022-03-08 13:03:10|46092.3|46052.3|46092.3|46052.3|46092.3|46052.3|46082.3|46042.3|1
1646744600000|2022-03-08 13:03:20|46096.4|46056.4|46096.4|46056.4|46096.4|46056.4|46096.4|46056.4|0
1646744610000|2022-03-08 13:03:30|46096.3|46056.3|46096.3|46056.3|46097.3|46057.3|46096.3|46056.3|0
1646744640000|2022-03-08 13:04:00|46086.3|46046.3|46096.3|46056.3|46096.3|46056.3|46086.3|46046.3|0
1646744650000|2022-03-08 13:04:10|46092.3|46052.3|46066.3|46026.3|46092.3|46052.3|46066.3|46026.3|6
1646744660000|2022-03-08 13:04:20|46071.3|46031.3|46076.3|46036.3|46076.3|46036.3|46067.3|46027.3|0
1646744670000|2022-03-08 13:04:30|46078.3|46038.3|46077.3|46037.3|46081.3|46041.3|46076.3|46036.3|0
1646744680000|2022-03-08 13:04:40|46072.3|46032.3|46061.3|46021.3|46072.3|46032.3|46061.3|46021.3|1
1646744690000|2022-03-08 13:04:50|46057.3|46017.3|46046.3|46006.3|46057.3|46017.3|46046.3|46006.3|1
1646744700000|2022-03-08 13:05:00|46049.2|46009.2|46033.3|45993.3|46062.3|46022.3|46024.2|45984.2|5
1646744710000|2022-03-08 13:05:10|46037.3|45997.3|46033.3|45993.3|46037.3|45997.3|46033.3|45993.3|1
1646744720000|2022-03-08 13:05:20|46029.2|45989.2|46024.2|45984.2|46033.3|45993.3|46024.2|45984.2|10
1646744730000|2022-03-08 13:05:30|46023.3|45983.3|45990.2|45950.2|46023.3|45983.3|45990.2|45950.2|7
1646744740000|2022-03-08 13:05:40|45994.2|45954.2|45990.2|45950.2|45995.2|45955.2|45986.1|45946.1|0
1646744750000|2022-03-08 13:05:50|45980.2|45940.2|45983.3|45943.3|45983.3|45943.3|45979.2|45939.2|3
1646744760000|2022-03-08 13:06:00|45992.3|45952.3|45983.2|45943.2|45992.3|45952.3|45979.2|45939.2|1
1646744770000|2022-03-08 13:06:10|45982.3|45942.3|45983.2|45943.2|45983.2|45943.2|45982.3|45942.3|0
1646744780000|2022-03-08 13:06:20|45979.2|45939.2|45983.2|45943.2|45987.3|45947.3|45979.2|45939.2|1
1646744790000|2022-03-08 13:06:30|45982.3|45942.3|45978.2|45938.2|45982.3|45942.3|45978.2|45938.2|4
1646744800000|2022-03-08 13:06:40|45967.3|45927.3|45967.3|45927.3|45967.3|45927.3|45967.3|45927.3|6
1646744810000|2022-03-08 13:06:50|45977.3|45937.3|45966.3|45926.3|45977.3|45937.3|45966.3|45926.3|5
1646744820000|2022-03-08 13:07:00|45975.4|45935.4|46011.3|45971.3|46011.3|45971.3|45975.4|45935.4|2
1646744830000|2022-03-08 13:07:10|46015.4|45975.4|46026.3|45986.3|46031.3|45991.3|46015.4|45975.4|0
1646744840000|2022-03-08 13:07:20|||||||||1
1646744850000|2022-03-08 13:07:30|46030.3|45990.3|46032.3|45992.3|46041.3|46001.3|46030.3|45990.3|9
1646744860000|2022-03-08 13:07:40|46023.2|45983.2|46023.2|45983.2|46023.2|45983.2|46023.2|45983.2|1
1646744870000|2022-03-08 13:07:50|46027.3|45987.3|46049.2|46009.2|46059.2|46019.2|46027.3|45987.3|8
1646744890000|2022-03-08 13:08:10|46053.2|46013.2|46057.3|46017.3|46057.3|46017.3|46053.2|46013.2|0
1646744900000|2022-03-08 13:08:20|46053.2|46013.2|46048.2|46008.2|46057.3|46017.3|46033.2|45993.2|2
1646744910000|2022-03-08 13:08:30|46043.2|46003.2|46061.3|46021.3|46065.3|46025.3|46039.2|45999.2|5
1646744920000|2022-03-08 13:08:40|46065.3|46025.3|46066.3|46026.3|46066.3|46026.3|46061.3|46021.3|0
1646744930000|2022-03-08 13:08:50|46065.3|46025.3|46065.3|46025.3|46065.3|46025.3|46065.3|46025.3|1
1646744940000|2022-03-08 13:09:00|46061.3|46021.3|46056.3|46016.3|46061.3|46021.3|46052.3|46012.3|2
1646744950000|2022-03-08 13:09:10|46052.3|46012.3|46041.3|46001.3|46052.3|46012.3|46041.3|46001.3|1
1646744960000|2022-03-08 13:09:20|46066.3|46026.3|46061.3|46021.3|46066.3|46026.3|46061.3|46021.3|2
1646744970000|2022-03-08 13:09:30|46066.3|46026.3|46066.3|46026.3|46066.3|46026.3|46066.3|46026.3|0
1646744980000|2022-03-08 13:09:40|46070.3|46030.3|46087.3|46047.3|46087.3|46047.3|46070.3|46030.3|1
1646744990000|2022-03-08 13:09:50|46081.3|46041.3|46091.3|46051.3|46091.3|46051.3|46081.3|46041.3|2
1646745000000|2022-03-08 13:10:00|46092.2|46052.2|46096.3|46056.3|46096.3|46056.3|46092.2|46052.2|0
1646745010000|2022-03-08 13:10:10|46100.3|46060.3|46134.4|46094.4|46134.4|46094.4|46096.3|46056.3|4
1646745020000|2022-03-08 13:10:20|46139.4|46099.4|46139.4|46099.4|46144.4|46104.4|46139.4|46099.4|0
1646745030000|2022-03-08 13:10:30|46144.4|46104.4|46145.3|46105.3|46145.3|46105.3|46144.4|46104.4|0
1646745040000|2022-03-08 13:10:40|46149.4|46109.4|46150.3|46110.3|46159.4|46119.4|46145.3|46105.3|1
1646745050000|2022-03-08 13:10:50|46149.4|46109.4|46171.3|46131.3|46171.3|46131.3|46149.4|46109.4|1
1646745060000|2022-03-08 13:11:00|46170.3|46130.3|46148.2|46108.2|46171.3|46131.3|46147.2|46107.2|1
1646745070000|2022-03-08 13:11:10|46147.2|46107.2|46140.3|46100.3|46147.2|46107.2|46136.3|46096.3|2
1646745080000|2022-03-08 13:11:20|46129.3|46089.3|46121.3|46081.3|46129.3|46089.3|46121.3|46081.3|2
1646745090000|2022-03-08 13:11:30|46130.3|46090.3|46130.3|46090.3|46130.3|46090.3|46130.3|46090.3|10
1646745100000|2022-03-08 13:11:40|46134.3|46094.3|46130.3|46090.3|46136.3|46096.3|46130.3|46090.3|0
1646745110000|2022-03-08 13:11:50|46131.3|46091.3|46121.3|46081.3|46131.3|46091.3|46121.3|46081.3|0
1646745140000|2022-03-08 13:12:20|46129.3|46089.3|46121.3|46081.3|46131.3|46091.3|46121.3|46081.3|0
1646745160000|2022-03-08 13:12:40|46106.3|46066.3|46095.3|46055.3|46111.3|46071.3|46095.3|46055.3|4
1646745170000|2022-03-08 13:12:50|46102.2|46062.2|46097.2|46057.2|46102.2|46062.2|46097.2|46057.2|0
1646745180000|2022-03-08 13:13:00|46101.3|46061.3|46126.3|46086.3|46126.3|46086.3|46101.3|46061.3|1
1646745190000|2022-03-08 13:13:10|46127.2|46087.2|46127.2|46087.2|46127.2|46087.2|46127.2|46087.2|1
1646745200000|2022-03-08 13:13:20|46150.3|46110.3|46147.2|46107.2|46160.3|46120.3|46147.2|46107.2|3
1646745220000|2022-03-08 13:13:40|46151.2|46111.2|46161.2|46121.2|46166.2|46126.2|46151.2|46111.2|3
1646745230000|2022-03-08 13:13:50|46166.2|46126.2|46142.2|46102.2|46166.2|46126.2|46142.2|46102.2|1
1646745240000|2022-03-08 13:14:00|46137.2|46097.2|46141.2|46101.2|46142.2|46102.2|46137.2|46097.2|0
1646745250000|2022-03-08 13:14:10|46131.2|46091.2|46136.2|46096.2|46136.2|46096.2|46126.2|46086.2|1
1646745260000|2022-03-08 13:14:20|46146.2|46106.2|46132.2|46092.2|46146.2|46106.2|46131.2|46091.2|2
1646745270000|2022-03-08 13:14:30|46131.2|46091.2|46136.2|46096.2|46141.2|46101.2|46131.2|46091.2|2
1646745280000|2022-03-08 13:14:40|46140.3|46100.3|46139.3|46099.3|46144.3|46104.3|46131.2|46091.2|2
1646745290000|2022-03-08 13:14:50|46140.3|46100.3|46131.2|46091.2|46140.3|46100.3|46130.3|46090.3|5
1646745300000|2022-03-08 13:15:00|46149.3|46109.3|46149.3|46109.3|46150.3|46110.3|46149.3|46109.3|6
1646745310000|2022-03-08 13:15:10|46150.3|46110.3|46154.3|46114.3|46154.3|46114.3|46150.3|46110.3|0
1646745320000|2022-03-08 13:15:20|46145.3|46105.3|46150.3|46110.3|46150.3|46110.3|46145.3|46105.3|2
1646745330000|2022-03-08 13:15:30|46161.2|46121.2|46160.3|46120.3|46161.2|46121.2|46152.2|46112.2|0
1646745340000|2022-03-08 13:15:40|46156.2|46116.2|46156.2|46116.2|46160.3|46120.3|46156.2|46116.2|0
1646745350000|2022-03-08 13:15:50|46167.2|46127.2|46161.2|46121.2|46167.2|46127.2|46161.2|46121.2|2
1646745360000|2022-03-08 13:16:00|46167.2|46127.2|46162.2|46122.2|46167.2|46127.2|46161.2|46121.2|1
1646745370000|2022-03-08 13:16:10|46161.2|46121.2|46162.2|46122.2|46171.2|46131.2|46161.2|46121.2|0
1646745380000|2022-03-08 13:16:20|46161.2|46121.2|46150.3|46110.3|46164.3|46124.3|46137.2|46097.2|2
1646745390000|2022-03-08 13:16:30|46141.2|46101.2|46141.2|46101.2|46141.2|46101.2|46141.2|46101.2|0
1646745410000|2022-03-08 13:16:50|46132.2|46092.2|46132.2|46092.2|46132.2|46092.2|46132.2|46092.2|0
1646745420000|2022-03-08 13:17:00|46131.2|46091.2|46131.2|46091.2|46131.2|46091.2|46131.2|46091.2|0
1646745430000|2022-03-08 13:17:10|46130.3|46090.3|46126.2|46086.2|46130.3|46090.3|46126.2|46086.2|4
1646745440000|2022-03-08 13:17:20|46130.3|46090.3|46154.3|46114.3|46154.3|46114.3|46130.2|46090.2|0
1646745450000|2022-03-08 13:17:30|46157.2|46117.2|46157.2|46117.2|46161.2|46121.2|46157.2|46117.2|0
1646745460000|2022-03-08 13:17:40|46161.2|46121.2|46161.2|46121.2|46161.2|46121.2|46161.2|46121.2|0
1646745470000|2022-03-08 13:17:50|46170.2|46130.2|46170.2|46130.2|46170.2|46130.2|46170.2|46130.2|0
1646745480000|2022-03-08 13:18:00|46166.2|46126.2|46174.3|46134.3|46174.3|46134.3|46166.2|46126.2|4
1646745490000|2022-03-08 13:18:10|46157.2|46117.2|46155.2|46115.2|46157.2|46117.2|46155.2|46115.2|1
1646745500000|2022-03-08 13:18:20|46141.2|46101.2|46141.2|46101.2|46141.2|46101.2|46141.2|46101.2|1
1646745520000|2022-03-08 13:18:40|46150.2|46110.2|46151.2|46111.2|46164.3|46124.3|46150.2|46110.2|2
1646745530000|2022-03-08 13:18:50|46155.2|46115.2|46151.2|46111.2|46155.2|46115.2|46151.2|46111.2|0
1646745540000|2022-03-08 13:19:00|46155.2|46115.2|46161.2|46121.2|46162.2|46122.2|46155.2|46115.2|0
1646745550000|2022-03-08 13:19:10|46171.2|46131.2|46181.2|46141.2|46181.2|46141.2|46171.2|46131.2|0
1646745560000|2022-03-08 13:19:20|46185.2|46145.2|46196.2|46156.2|46196.2|46156.2|46185.2|46145.2|0
1646745570000|2022-03-08 13:19:30|46186.2|46146.2|46190.2|46150.2|46190.2|46150.2|46182.2|46142.2|2
1646745580000|2022-03-08 13:19:40|46191.2|46151.2|46191.2|46151.2|46191.2|46151.2|46191.2|46151.2|0
1646745590000|2022-03-08 13:19:50|46192.2|46152.2|46186.2|46146.2|46192.2|46152.2|46186.2|46146.2|0
1646745610000|2022-03-08 13:20:10|46190.2|46150.2|46186.2|46146.2|46190.2|46150.2|46186.2|46146.2|1
1646745620000|2022-03-08 13:20:20|46195.2|46155.2|46186.2|46146.2|46196.2|46156.2|46170|46130|25
1646745630000|2022-03-08 13:20:30|46190.2|46150.2|46186.2|46146.2|46190.2|46150.2|46185.2|46145.2|0
1646745640000|2022-03-08 13:20:40|46185.2|46145.2|46186.2|46146.2|46191.2|46151.2|46185.2|46145.2|0
1646745650000|2022-03-08 13:20:50|46189.3|46149.3|46172.1|46132.1|46195.2|46155.2|46168.1|46128.1|3
1646745660000|2022-03-08 13:21:00|46168.1|46128.1|46171.2|46131.2|46171.2|46131.2|46166.2|46126.2|0
1646745670000|2022-03-08 13:21:10|46167.1|46127.1|46141.2|46101.2|46167.1|46127.1|46141.2|46101.2|1
1646745680000|2022-03-08 13:21:20|46137.1|46097.1|46120.2|46080.2|46137.1|46097.1|46116.2|46076.2|5
1646745690000|2022-03-08 13:21:30|46121.2|46081.2|46116.2|46076.2|46121.2|46081.2|46116.2|46076.2|1
1646745700000|2022-03-08 13:21:40|46121.2|46081.2|46121.2|46081.2|46121.2|46081.2|46121.2|46081.2|1
1646745710000|2022-03-08 13:21:50|46110.2|46070.2|46111.2|46071.2|46111.2|46071.2|46110.2|46070.2|1
1646745720000|2022-03-08 13:22:00|46093.3|46053.3|46074.2|46034.2|46094.2|46054.2|46074.2|46034.2|3
1646745730000|2022-03-08 13:22:10|46073.3|46033.3|46093.3|46053.3|46093.3|46053.3|46069.2|46029.2|5
1646745740000|2022-03-08 13:22:20|46099.2|46059.2|46108.3|46068.3|46108.3|46068.3|46090.2|46050.2|0
1646745750000|2022-03-08 13:22:30|46104.2|46064.2|46108.3|46068.3|46108.3|46068.3|46104.2|46064.2|0
1646745760000|2022-03-08 13:22:40|46112.3|46072.3|46119.2|46079.2|46119.2|46079.2|46112.3|46072.3|0
1646745770000|2022-03-08 13:22:50|46090.2|46050.2|46090.2|46050.2|46090.2|46050.2|46090.2|46050.2|2
1646745780000|2022-03-08 13:23:00|46086.2|46046.2|46075.2|46035.2|46086.2|46046.2|46075.2|46035.2|0
1646745790000|2022-03-08 13:23:10|46071.2|46031.2|46073.3|46033.3|46073.3|46033.3|46061.2|46021.2|0
1646745800000|2022-03-08 13:23:20|46074.2|46034.2|46074.2|46034.2|46074.2|46034.2|46074.2|46034.2|5
1646745810000|2022-03-08 13:23:30|46056.2|46016.2|46060.2|46020.2|46060.2|46020.2|46056.2|46016.2|1
1646745820000|2022-03-08 13:23:40|46056.2|46016.2|46060.2|46020.2|46069.2|46029.2|46056.2|46016.2|0
1646745830000|2022-03-08 13:23:50|46056.1|46016.1|46056.1|46016.1|46056.1|46016.1|46056.1|46016.1|0
1646745840000|2022-03-08 13:24:00|46055.2|46015.2|46056.1|46016.1|46056.1|46016.1|46047.1|46007.1|2
1646745850000|2022-03-08 13:24:10|46015|45975|46011|45971|46015|45975|46006.9|45966.9|7
1646745860000|2022-03-08 13:24:20|46010|45970|46010|45970|46010|45970|46010|45970|1
1646745870000|2022-03-08 13:24:30|46006|45966|45990|45950|46006|45966|45990|45950|1
1646745880000|2022-03-08 13:24:40|46004|45964|46004|45964|46004|45964|46004|45964|3
1646745890000|2022-03-08 13:24:50|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|45999|45959|0
1646745900000|2022-03-08 13:25:00|45999|45959|45992.1|45952.1|46001.1|45961.1|45992.1|45952.1|0
1646745910000|2022-03-08 13:25:10|45996.1|45956.1|46000.2|45960.2|46000.2|45960.2|45996.1|45956.1|3
1646745930000|2022-03-08 13:25:30|45992.1|45952.1|45990.2|45950.2|45992.1|45952.1|45990.2|45950.2|2
1646745940000|2022-03-08 13:25:40|45999.2|45959.2|46014|45974|46014|45974|45999.2|45959.2|5
1646745950000|2022-03-08 13:25:50|46015|45975|45991.9|45951.9|46015|45975|45991.9|45951.9|10
1646745960000|2022-03-08 13:26:00|45977.9|45937.9|45980.9|45940.9|45981.9|45941.9|45976.9|45936.9|3
1646745970000|2022-03-08 13:26:10|45985.9|45945.9|45981.9|45941.9|45985.9|45945.9|45975.9|45935.9|1
1646745980000|2022-03-08 13:26:20|45975.9|45935.9|45975|45935|45976.9|45936.9|45970.9|45930.9|0
1646745990000|2022-03-08 13:26:30|45975.9|45935.9|45980|45940|45985|45945|45975.9|45935.9|2
1646746000000|2022-03-08 13:26:40|45980.9|45940.9|46006.9|45966.9|46006.9|45966.9|45980.9|45940.9|8
1646746010000|2022-03-08 13:26:50|46010.9|45970.9|46010.9|45970.9|46015|45975|46010.9|45970.9|3
1646746020000|2022-03-08 13:27:00|46015.9|45975.9|46020.9|45980.9|46020.9|45980.9|46010.9|45970.9|3
1646746030000|2022-03-08 13:27:10|46025|45985|46040|46000|46040|46000|46025|45985|4
1646746040000|2022-03-08 13:27:20|46038|45998|46034|45994|46039|45999|46033|45993|2
1646746050000|2022-03-08 13:27:30|46033|45993|46038|45998|46038|45998|46023|45983|2
1646746060000|2022-03-08 13:27:40|46039|45999|46039|45999|46039|45999|46039|45999|0
1646746080000|2022-03-08 13:28:00|46035|45995|46027.1|45987.1|46035|45995|46024|45984|2
1646746090000|2022-03-08 13:28:10|46023|45983|46039|45999|46039|45999|46023|45983|0
1646746110000|2022-03-08 13:28:30|46035|45995|46039|45999|46039|45999|46035|45995|1
1646746120000|2022-03-08 13:28:40|46035|45995|46033|45993|46035|45995|46033|45993|0
1646746140000|2022-03-08 13:29:00|46037.1|45997.1|46038|45998|46038|45998|46028|45988|1
1646746150000|2022-03-08 13:29:10|46063|46023|46039|45999|46063|46023|46029|45989|8
1646746160000|2022-03-08 13:29:20|46035|45995|46039|45999|46039|45999|46035|45995|1
1646746170000|2022-03-08 13:29:30|46035|45995|46034.9|45994.9|46059|46019|46034.9|45994.9|15
1646746180000|2022-03-08 13:29:40|46039|45999|46034.9|45994.9|46039|45999|46033|45993|2
1646746190000|2022-03-08 13:29:50|46039|45999|46044.9|46004.9|46044.9|46004.9|46039|45999|3
1646746200000|2022-03-08 13:30:00|46044|46004|46052.1|46012.1|46054|46014|46044|46004|1
1646746210000|2022-03-08 13:30:10|46053|46013|46053|46013|46053|46013|46053|46013|0
1646746230000|2022-03-08 13:30:30|46062|46022|46058|46018|46062|46022|46058|46018|0
1646746240000|2022-03-08 13:30:40|46063|46023|46049.9|46009.9|46063|46023|46049.9|46009.9|2
1646746250000|2022-03-08 13:30:50|46049|46009|46059|46019|46059|46019|46049|46009|0
1646746260000|2022-03-08 13:31:00|46054|46014|46054.9|46014.9|46054.9|46014.9|46054|46014|0
1646746270000|2022-03-08 13:31:10|46049.9|46009.9|46039.9|45999.9|46054.9|46014.9|46039.9|45999.9|6
1646746280000|2022-03-08 13:31:20|46040.9|46000.9|46034.9|45994.9|46040.9|46000.9|46026.9|45986.9|1
1646746290000|2022-03-08 13:31:30|46026.9|45986.9|46034.9|45994.9|46039.9|45999.9|46026.9|45986.9|1
1646746300000|2022-03-08 13:31:40|46030.9|45990.9|46034|45994|46034|45994|46029|45989|0
1646746310000|2022-03-08 13:31:50|46038|45998|46039|45999|46043|46003|46038|45998|1
1646746320000|2022-03-08 13:32:00|46038|45998|46019|45979|46039|45999|45999.9|45959.9|2
1646746350000|2022-03-08 13:32:30|46023|45983|46014.9|45974.9|46029|45989|46014|45974|1
1646746360000|2022-03-08 13:32:40|46005.9|45965.9|46009|45969|46009|45969|46004.9|45964.9|3
1646746370000|2022-03-08 13:32:50|46009.9|45969.9|46014|45974|46014|45974|46009|45969|0
1646746380000|2022-03-08 13:33:00|46004.9|45964.9|46009|45969|46009|45969|46004.9|45964.9|1
1646746390000|2022-03-08 13:33:10|46009.9|45969.9|46028|45988|46028|45988|46009.9|45969.9|2
1646746400000|2022-03-08 13:33:20|46033|45993|46033|45993|46033|45993|46033|45993|0
1646746410000|2022-03-08 13:33:30|46078|46038|46078|46038|46092|46052|46073.9|46033.9|4
1646746420000|2022-03-08 13:33:40|46077|46037|46082|46042|46082|46042|46077|46037|0
1646746430000|2022-03-08 13:33:50|46078|46038|46077|46037|46082|46042|46077|46037|0
1646746440000|2022-03-08 13:34:00|46087|46047|46091|46051|46091|46051|46086|46046|3
1646746450000|2022-03-08 13:34:10|46087|46047|46086|46046|46091|46051|46081|46041|0
1646746460000|2022-03-08 13:34:20|46090.1|46050.1|46096|46056|46096|46056|46090.1|46050.1|0
1646746480000|2022-03-08 13:34:40|46106|46066|46106|46066|46106|46066|46106|46066|2
1646746490000|2022-03-08 13:34:50|46102|46062|46106|46066|46106|46066|46101|46061|0
1646746500000|2022-03-08 13:35:00|46131|46091|46121|46081|46131|46091|46121|46081|5
1646746510000|2022-03-08 13:35:10|46125.1|46085.1|46126|46086|46127|46087|46125.1|46085.1|4
1646746520000|2022-03-08 13:35:20|46107|46067|46116|46076|46116|46076|46107|46067|1
1646746530000|2022-03-08 13:35:30|46106|46066|46106|46066|46106|46066|46106|46066|1
1646746540000|2022-03-08 13:35:40|46107|46067|46106|46066|46107|46067|46106|46066|4
1646746550000|2022-03-08 13:35:50|46096|46056|46095.1|46055.1|46096|46056|46091|46051|1
1646746560000|2022-03-08 13:36:00|46096|46056|46096|46056|46096|46056|46096|46056|0
1646746570000|2022-03-08 13:36:10|46100.1|46060.1|46096|46056|46101|46061|46096|46056|1
1646746580000|2022-03-08 13:36:20|46101|46061|46101|46061|46101|46061|46101|46061|0
1646746590000|2022-03-08 13:36:30|46086|46046|46072|46032|46086|46046|46068|46028|4
1646746600000|2022-03-08 13:36:40|46076|46036|46073|46033|46081|46041|46072|46032|1
1646746610000|2022-03-08 13:36:50|46076|46036|46086|46046|46086|46046|46076|46036|1
1646746620000|2022-03-08 13:37:00|46090.1|46050.1|46096|46056|46101|46061|46090.1|46050.1|3
1646746630000|2022-03-08 13:37:10|46100.1|46060.1|46121|46081|46121|46081|46100.1|46060.1|2
1646746640000|2022-03-08 13:37:20|46122|46082|46125.1|46085.1|46126|46086|46122|46082|4
1646746650000|2022-03-08 13:37:30|46096|46056|46106|46066|46106|46066|46096|46056|7
1646746660000|2022-03-08 13:37:40|46110|46070|46095|46055|46110|46070|46095|46055|3
1646746670000|2022-03-08 13:37:50|46042|46002|46028.9|45988.9|46042|46002|46023.9|45983.9|5
1646746680000|2022-03-08 13:38:00|46029.9|45989.9|46033.9|45993.9|46033.9|45993.9|46029.9|45989.9|0
1646746690000|2022-03-08 13:38:10|46032.9|45992.9|46078.9|46038.9|46082|46042|46032.9|45992.9|8
1646746700000|2022-03-08 13:38:20|46077.9|46037.9|46044.9|46004.9|46077.9|46037.9|46044.9|46004.9|5
1646746710000|2022-03-08 13:38:30|46043.9|46003.9|46043.9|46003.9|46043.9|46003.9|46011.8|45971.8|3
1646746720000|2022-03-08 13:38:40|46065|46025|46065|46025|46065|46025|46065|46025|2
1646746730000|2022-03-08 13:38:50|46067|46027|46067.9|46027.9|46077.9|46037.9|46061|46021|7
1646746740000|2022-03-08 13:39:00|46068.9|46028.9|46079.1|46039.1|46079.1|46039.1|46065|46025|29
1646746750000|2022-03-08 13:39:10|46075|46035|46003.9|45963.9|46075|46035|46003.9|45963.9|11
1646746760000|2022-03-08 13:39:20|45987|45947|45994.9|45954.9|45998.9|45958.9|45987|45947|4
1646746770000|2022-03-08 13:39:30|45998.9|45958.9|46002.9|45962.9|46002.9|45962.9|45997.9|45957.9|4
1646746780000|2022-03-08 13:39:40|45998.9|45958.9|45997.9|45957.9|46002.9|45962.9|45997.9|45957.9|2
1646746790000|2022-03-08 13:39:50|46002|45962|45992.9|45952.9|46023.9|45983.9|45992.9|45952.9|12
1646746800000|2022-03-08 13:40:00|45985.8|45945.8|45989.8|45949.8|45990.8|45950.8|45985.8|45945.8|2
1646746810000|2022-03-08 13:40:10|45985.8|45945.8|45993.9|45953.9|46011|45971|45983.9|45943.9|7
1646746820000|2022-03-08 13:40:20|45992.9|45952.9|45979.8|45939.8|45992.9|45952.9|45974.8|45934.8|6
1646746830000|2022-03-08 13:40:30|45988.9|45948.9|45987.9|45947.9|45988.9|45948.9|45987.9|45947.9|4
1646746840000|2022-03-08 13:40:40|45991.9|45951.9|45991.9|45951.9|45991.9|45951.9|45987.9|45947.9|2
1646746850000|2022-03-08 13:40:50|45984.8|45944.8|45984.8|45944.8|45984.8|45944.8|45983.9|45943.9|0
1646746860000|2022-03-08 13:41:00|45992.9|45952.9|45977.9|45937.9|45992.9|45952.9|45977.9|45937.9|1
1646746870000|2022-03-08 13:41:10|45976.9|45936.9|45973.9|45933.9|45976.9|45936.9|45972.9|45932.9|3
1646746880000|2022-03-08 13:41:20|45974.8|45934.8|45992.9|45952.9|46003.9|45963.9|45974.8|45934.8|31
1646746890000|2022-03-08 13:41:30|45976.8|45936.8|45983.9|45943.9|45983.9|45943.9|45946.8|45906.8|20
1646746900000|2022-03-08 13:41:40|45978.9|45938.9|46001|45961|46001|45961|45978.9|45938.9|10
1646746910000|2022-03-08 13:41:50|46002.9|45962.9|46002.9|45962.9|46002.9|45962.9|46002.9|45962.9|3
1646746920000|2022-03-08 13:42:00|46006.9|45966.9|46008.9|45968.9|46008.9|45968.9|46006.9|45966.9|2
1646746930000|2022-03-08 13:42:10|46004.8|45964.8|46003.9|45963.9|46004.8|45964.8|45997.9|45957.9|2
1646746940000|2022-03-08 13:42:20|46002.9|45962.9|46001.9|45961.9|46002.9|45962.9|46001.9|45961.9|0
1646746950000|2022-03-08 13:42:30|46001|45961|46014|45974|46015|45975|46001|45961|4
1646746960000|2022-03-08 13:42:40|46031|45991|46036.9|45996.9|46036.9|45996.9|46026.9|45986.9|1
1646746980000|2022-03-08 13:43:00|46032.9|45992.9|46001|45961|46032.9|45992.9|46001|45961|16
1646746990000|2022-03-08 13:43:10|46005|45965|46009|45969|46009|45969|46001|45961|0
1646747000000|2022-03-08 13:43:20|46010|45970|46019|45979|46020|45980|46006|45966|4
1646747010000|2022-03-08 13:43:30|46015|45975|46011|45971|46024|45984|46001|45961|1
1646747020000|2022-03-08 13:43:40|46015|45975|45975|45935|46015|45975|45975|45935|1
1646747030000|2022-03-08 13:43:50|45980|45940|45975|45935|45980|45940|45975|45935|0
1646747040000|2022-03-08 13:44:00|45997.9|45957.9|46006.9|45926.9|46006.9|45957.9|45991|45926.9|2
1646747050000|2022-03-08 13:44:10|45995|45955|45999|45959|46004|45964|45995|45955|0
1646747060000|2022-03-08 13:44:20|46003.1|45963.1|46004|45964|46004|45964|46003.1|45963.1|0
1646747070000|2022-03-08 13:44:30|46008.1|45968.1|45986.9|45946.9|46009|45969|45986.9|45946.9|4
1646747080000|2022-03-08 13:44:40|45982.9|45942.9|45982.9|45942.9|45982.9|45942.9|45978.8|45938.8|3
1646747090000|2022-03-08 13:44:50|45986.9|45946.9|45986.9|45946.9|45986.9|45946.9|45986.9|45946.9|1
1646749800000|2022-03-08 14:30:00|45899.4|45859.4|45888.4|45848.4|45928.4|45888.4|45869.4|45829.4|288
1646749810000|2022-03-08 14:30:10|45889.4|45849.4|46024.4|45984.4|46074.4|46034.4|45887.4|45847.4|98
1646749820000|2022-03-08 14:30:20|46020.3|45980.3|45889.4|45849.4|46024.4|45984.4|45872.3|45832.3|49
1646749830000|2022-03-08 14:30:30|45894.4|45854.4|45899.4|45859.4|45959.4|45919.4|45890.3|45850.3|15
1646749840000|2022-03-08 14:30:40|45889.4|45849.4|45933.2|45893.2|45934.2|45894.2|45873.4|45833.4|42
1646749850000|2022-03-08 14:30:50|45932.3|45892.3|45890.2|45850.2|45933.2|45893.2|45885.2|45845.2|23
1646749860000|2022-03-08 14:31:00|45886.1|45846.1|45878.2|45838.2|45928.2|45888.2|45867.3|45827.3|98
1646749870000|2022-03-08 14:31:10|45876.3|45836.3|45884.4|45844.4|45904.4|45864.4|45867.3|45827.3|42
1646749880000|2022-03-08 14:31:20|45889.4|45849.4|45995.5|45955.5|45995.5|45955.5|45889.4|45849.4|37
1646749890000|2022-03-08 14:31:30|46004.5|45964.5|45894.4|45854.4|46005.5|45965.5|45890.3|45850.3|41
1646749900000|2022-03-08 14:31:40|45889.4|45849.4|45947.4|45907.4|45947.4|45907.4|45889.4|45849.4|18
1646749910000|2022-03-08 14:31:50|45957.4|45917.4|45922.4|45882.4|45967.4|45927.4|45922.4|45882.4|12
1646749920000|2022-03-08 14:32:00|45918.4|45878.4|45912.4|45872.4|45920.5|45880.5|45879.3|45839.3|38
1646749930000|2022-03-08 14:32:10|45915.5|45875.5|45925.5|45885.5|45925.5|45885.5|45905.5|45865.5|17
1646749940000|2022-03-08 14:32:20|45935.5|45895.5|45976.4|45936.4|45984.5|45944.5|45935.5|45895.5|11
1646749950000|2022-03-08 14:32:30|45968.4|45928.4|45938.4|45898.4|45968.4|45928.4|45937.4|45897.4|32
1646749960000|2022-03-08 14:32:40|45928.4|45888.4|45914.3|45874.3|45928.4|45888.4|45913.4|45873.4|24
1646749970000|2022-03-08 14:32:50|45918.4|45878.4|45976.4|45936.4|45988.5|45948.5|45898.4|45858.4|20
1646749980000|2022-03-08 14:33:00|45980.5|45940.5|46015.5|45975.5|46035.5|45995.5|45972.4|45932.4|43
1646749990000|2022-03-08 14:33:10|46016.4|45976.4|46056.4|46016.4|46057.4|46017.4|45997.4|45957.4|20
1646750000000|2022-03-08 14:33:20|46066.4|46026.4|46090.5|46050.5|46100.5|46060.5|46056.4|46016.4|20
1646750010000|2022-03-08 14:33:30|46095.5|46055.5|46145.5|46105.5|46145.5|46105.5|46091.4|46051.4|23
1646750020000|2022-03-08 14:33:40|46141.4|46101.4|46200.5|46160.5|46205.5|46165.5|46136.4|46096.4|38
1646750030000|2022-03-08 14:33:50|46204.5|46164.5|46160.5|46120.5|46218.5|46178.5|46156.4|46116.4|25
1646750040000|2022-03-08 14:34:00|46155.5|46115.5|46204.5|46164.5|46204.5|46164.5|46155.5|46115.5|20
1646750050000|2022-03-08 14:34:10|46200.5|46160.5|46251.4|46211.4|46251.4|46211.4|46184.5|46144.5|45
1646750060000|2022-03-08 14:34:20|46244.5|46204.5|46222.6|46182.6|46244.5|46204.5|46204.5|46164.5|160
1646750070000|2022-03-08 14:34:30|46223.5|46183.5|46222.5|46182.5|46227.5|46187.5|46203.5|46163.5|19
1646750080000|2022-03-08 14:34:40|46212.5|46172.5|46198.5|46158.5|46223.5|46183.5|46198.5|46158.5|8
1646750090000|2022-03-08 14:34:50|46203.5|46163.5|46223.5|46183.5|46248.5|46208.5|46198.5|46158.5|33
1646750100000|2022-03-08 14:35:00|46232.5|46192.5|46222.5|46182.5|46248.5|46208.5|46218.5|46178.5|38
1646750110000|2022-03-08 14:35:10|46223.5|46183.5|46244.5|46204.5|46245.4|46205.4|46213.5|46173.5|29
1646750120000|2022-03-08 14:35:20|46249.5|46209.5|46376.6|46336.6|46376.6|46336.6|46249.5|46209.5|93
1646750130000|2022-03-08 14:35:30|46372.5|46332.5|46332.5|46292.5|46376.6|46336.6|46321.6|46281.6|66
1646750140000|2022-03-08 14:35:40|46331.6|46291.6|46350.6|46310.6|46360.6|46320.6|46302.5|46262.5|23
1646750150000|2022-03-08 14:35:50|46349.6|46309.6|46339.6|46299.6|46369.6|46329.6|46339.6|46299.6|134
1646750160000|2022-03-08 14:36:00|46337.7|46297.7|46288.7|46248.7|46343.7|46303.7|46258.7|46218.7|30
1646750170000|2022-03-08 14:36:10|46283.7|46243.7|46258.7|46218.7|46288.7|46248.7|46257.7|46217.7|12
1646750180000|2022-03-08 14:36:20|46253.7|46213.7|46304.6|46264.6|46308.7|46268.7|46233.7|46193.7|60
1646750190000|2022-03-08 14:36:30|46308.7|46268.7|46327.7|46287.7|46331.7|46291.7|46307.7|46267.7|17
1646750200000|2022-03-08 14:36:40|46326.7|46286.7|46273.7|46233.7|46327.7|46287.7|46268.7|46228.7|39
1646750210000|2022-03-08 14:36:50|46268.7|46228.7|46257.7|46217.7|46281.7|46241.7|46253.7|46213.7|20
1646750220000|2022-03-08 14:37:00|46258.7|46218.7|46349.8|46309.8|46349.8|46309.8|46257.7|46217.7|31
1646750230000|2022-03-08 14:37:10|46346.7|46306.7|46346.7|46306.7|46357.7|46317.7|46335.7|46295.7|19
1646750240000|2022-03-08 14:37:20|46342.7|46302.7|46325.7|46285.7|46342.7|46302.7|46325.7|46285.7|22
1646750250000|2022-03-08 14:37:30|46330.7|46290.7|46356.7|46316.7|46356.7|46316.7|46330.7|46290.7|13
1646750260000|2022-03-08 14:37:40|46365.7|46325.7|46325.7|46285.7|46370.7|46330.7|46324.8|46284.8|38
1646750270000|2022-03-08 14:37:50|46324.8|46284.8|46348|46308|46362|46322|46324.8|46284.8|95
1646750280000|2022-03-08 14:38:00|46349|46309|46452|46412|46452|46412|46348|46308|76
1646750290000|2022-03-08 14:38:10|46447|46407|46398|46358|46447|46407|46398|46358|31
1646750300000|2022-03-08 14:38:20|46394|46354|46388|46348|46408|46368|46374.9|46334.9|10
1646750310000|2022-03-08 14:38:30|46389|46349|46393|46353|46423|46383|46384|46344|17
1646750320000|2022-03-08 14:38:40|46388|46348|46452|46412|46482|46442|46388|46348|85
1646750330000|2022-03-08 14:38:50|46451|46411|46437|46397|46458|46418|46432|46392|19
1646750340000|2022-03-08 14:39:00|46438|46398|46438.9|46398.9|46456|46416|46429|46389|17
1646750350000|2022-03-08 14:39:10|46438|46398|46438.9|46398.9|46452|46412|46428.9|46388.9|13
1646750360000|2022-03-08 14:39:20|46429.9|46389.9|46486|46446|46486|46446|46429.9|46389.9|51
1646750370000|2022-03-08 14:39:30|46490.1|46450.1|46462|46422|46491|46451|46453|46413|28
1646750380000|2022-03-08 14:39:40|46466|46426|46466|46426|46476|46436|46462|46422|69
1646750390000|2022-03-08 14:39:50|46467|46427|46468.9|46428.9|46483|46443|46462|46422|15
1646750400000|2022-03-08 14:40:00|46473.9|46433.9|46627|46587|46637|46597|46463.9|46423.9|84
1646750410000|2022-03-08 14:40:10|46632|46592|46633|46593|46671|46631|46631|46591|36
1646750420000|2022-03-08 14:40:20|46637|46597|46630.1|46590.1|46637|46597|46608.9|46568.9|23
1646750430000|2022-03-08 14:40:30|46647|46607|46660.9|46620.9|46682|46642|46632|46592|29
1646750440000|2022-03-08 14:40:40|46658.9|46618.9|46638|46598|46669.9|46629.9|46638|46598|21
1646750450000|2022-03-08 14:40:50|46642|46602|46718.9|46678.9|46718.9|46678.9|46638.9|46598.9|26
1646750460000|2022-03-08 14:41:00|46718|46678|46698.9|46658.9|46738|46698|46690.9|46650.9|77
1646750470000|2022-03-08 14:41:10|46679.9|46639.9|46750.9|46710.9|46808|46768|46679.9|46639.9|30
1646750480000|2022-03-08 14:41:20|46754.9|46714.9|46666.8|46626.8|46778.9|46738.9|46666.8|46626.8|49
1646750490000|2022-03-08 14:41:30|46670.9|46630.9|46630.9|46590.9|46679.9|46639.9|46630.9|46590.9|52
1646750500000|2022-03-08 14:41:40|46631.8|46591.8|46581.8|46541.8|46640.9|46600.9|46581.8|46541.8|19
1646750510000|2022-03-08 14:41:50|46577.8|46537.8|46616.8|46576.8|46621.8|46581.8|46571.8|46531.8|32
1646750520000|2022-03-08 14:42:00|46620.9|46580.9|46649.9|46609.9|46654.9|46614.9|46619.9|46579.9|18
1646750530000|2022-03-08 14:42:10|46653.9|46613.9|46621.8|46581.8|46654.9|46614.9|46621.8|46581.8|11
1646750540000|2022-03-08 14:42:20|46617.8|46577.8|46561.8|46521.8|46617.8|46577.8|46557.8|46517.8|25
1646750550000|2022-03-08 14:42:30|46557.8|46517.8|46558.9|46518.9|46573.9|46533.9|46549.9|46509.9|12
1646750560000|2022-03-08 14:42:40|46563.9|46523.9|46519.9|46479.9|46571|46531|46515.8|46475.8|17
1646750570000|2022-03-08 14:42:50|46518.9|46478.9|46537.9|46497.9|46537.9|46497.9|46517.9|46477.9|12
1646750580000|2022-03-08 14:43:00|46542.9|46502.9|46494.9|46454.9|46546|46506|46494.9|46454.9|35
1646750590000|2022-03-08 14:43:10|46503.9|46463.9|46507.9|46467.9|46527.9|46487.9|46503.9|46463.9|34
1646750600000|2022-03-08 14:43:20|46509.9|46469.9|46518.9|46478.9|46546|46506|46503.9|46463.9|30
1646750610000|2022-03-08 14:43:30|46517.9|46477.9|46546|46506|46547|46507|46507.9|46467.9|42
1646750620000|2022-03-08 14:43:40|46537|46497|46570|46530|46572|46532|46527|46487|41
1646750630000|2022-03-08 14:43:50|46572|46532|46582|46542|46606|46566|46567|46527|171
1646750640000|2022-03-08 14:44:00|46581|46541|46555|46515|46586|46546|46550|46510|16
1646750650000|2022-03-08 14:44:10|46554.1|46514.1|46564.1|46524.1|46564.1|46524.1|46550|46510|18
1646750660000|2022-03-08 14:44:20|46564|46524|46574|46534|46574|46534|46560|46520|12
1646750670000|2022-03-08 14:44:30|46572.1|46532.1|46544|46504|46572.1|46532.1|46520|46480|22
1646750680000|2022-03-08 14:44:40|46546|46506|46589|46549|46589|46549|46546|46506|12
1646750690000|2022-03-08 14:44:50|46583.2|46543.2|46594.2|46554.2|46594.2|46554.2|46549|46509|30
1646750700000|2022-03-08 14:45:00|46591.1|46551.1|46638.2|46598.2|46668.2|46628.2|46590.2|46550.2|97
1646750710000|2022-03-08 14:45:10|46652.3|46612.3|46628.2|46588.2|46657.3|46617.3|46628.2|46588.2|39
1646750720000|2022-03-08 14:45:20|46629.2|46589.2|46637.3|46597.3|46637.3|46597.3|46624.2|46584.2|28
1646750730000|2022-03-08 14:45:30|46646.3|46606.3|46662.3|46622.3|46662.3|46622.3|46632.3|46592.3|6
1646750740000|2022-03-08 14:45:40|46666.3|46626.3|46664.2|46624.2|46696.3|46656.3|46657.3|46617.3|34
1646750750000|2022-03-08 14:45:50|46669.2|46629.2|46645.2|46605.2|46679.2|46639.2|46637.1|46597.1|38
1646750760000|2022-03-08 14:46:00|46646.1|46606.1|46641.1|46601.1|46650.2|46610.2|46618.1|46578.1|30
1646750770000|2022-03-08 14:46:10|46640.2|46600.2|46640.2|46600.2|46660.2|46620.2|46630.2|46590.2|12
1646750780000|2022-03-08 14:46:20|46644.2|46604.2|46611.1|46571.1|46646.1|46606.1|46611.1|46571.1|25
1646750790000|2022-03-08 14:46:30|46624.2|46584.2|46613.1|46573.1|46624.2|46584.2|46599|46559|12
1646750800000|2022-03-08 14:46:40|46618.1|46578.1|46598.1|46558.1|46627.1|46587.1|46598.1|46558.1|12
1646750810000|2022-03-08 14:46:50|46608.1|46568.1|46572.1|46532.1|46608.1|46568.1|46558.1|46518.1|18
1646750820000|2022-03-08 14:47:00|46578.1|46538.1|46613.1|46573.1|46613.1|46573.1|46569|46529|25
1646750830000|2022-03-08 14:47:10|46613|46573|46642.1|46602.1|46672.1|46632.1|46613|46573|72
1646750840000|2022-03-08 14:47:20|46641.1|46601.1|46603|46563|46652.1|46612.1|46594|46554|30
1646750850000|2022-03-08 14:47:30|46598|46558|46608|46568|46612.1|46572.1|46584|46544|12
1646750860000|2022-03-08 14:47:40|46603|46563|46584|46544|46612.1|46572.1|46584|46544|21
1646750870000|2022-03-08 14:47:50|46594|46554|46608|46568|46613|46573|46584|46544|30
1646750880000|2022-03-08 14:48:00|46604|46564|46632.1|46592.1|46632.1|46592.1|46603|46563|12
1646750890000|2022-03-08 14:48:10|46638|46598|46643|46603|46648|46608|46634|46594|20
1646750900000|2022-03-08 14:48:20|46652.1|46612.1|46686.1|46646.1|46725.1|46685.1|46652.1|46612.1|53
1646750910000|2022-03-08 14:48:30|46676.1|46636.1|46672.1|46632.1|46682.1|46642.1|46656.1|46616.1|19
1646750920000|2022-03-08 14:48:40|46668|46628|46691.1|46651.1|46706.1|46666.1|46668|46628|39
1646750930000|2022-03-08 14:48:50|46687.1|46647.1|46691.1|46651.1|46692.1|46652.1|46686.1|46646.1|17
1646750940000|2022-03-08 14:49:00|46700.1|46660.1|46696.1|46656.1|46710.1|46670.1|46682.1|46642.1|14
1646750950000|2022-03-08 14:49:10|46678|46638|46691.1|46651.1|46705.1|46665.1|46668|46628|39
1646750960000|2022-03-08 14:49:20|46692.1|46652.1|46706.1|46666.1|46706.1|46666.1|46686.1|46646.1|6
1646750970000|2022-03-08 14:49:30|46710.1|46670.1|46685.1|46645.1|46726.1|46686.1|46676.1|46636.1|18
1646750980000|2022-03-08 14:49:40|46686.1|46646.1|46700.1|46660.1|46700.1|46660.1|46678|46638|27
1646750990000|2022-03-08 14:49:50|46692.1|46652.1|46700.1|46660.1|46704.1|46664.1|46689.1|46649.1|7
1646751000000|2022-03-08 14:50:00|46698.2|46658.2|46714.1|46674.1|46718.2|46678.2|46686.1|46646.1|10
1646751010000|2022-03-08 14:50:10|46710.1|46670.1|46707.2|46667.2|46714.1|46674.1|46693.2|46653.2|33
1646751020000|2022-03-08 14:50:20|46702.2|46662.2|46693.2|46653.2|46702.2|46662.2|46693.2|46653.2|11
1646751030000|2022-03-08 14:50:30|46694.1|46654.1|46712.2|46672.2|46712.2|46672.2|46694.1|46654.1|13
1646751040000|2022-03-08 14:50:40|46704.1|46664.1|46678.2|46638.2|46704.1|46664.1|46674.1|46634.1|14
1646751050000|2022-03-08 14:50:50|46682.2|46642.2|46688.2|46648.2|46697.2|46657.2|46680.1|46640.1|25
1646751060000|2022-03-08 14:51:00|46684.1|46644.1|46617|46577|46684.1|46644.1|46617|46577|28
1646751070000|2022-03-08 14:51:10|46621.1|46581.1|46632|46592|46651.1|46611.1|46621.1|46581.1|51
1646751080000|2022-03-08 14:51:20|46640.1|46600.1|46668.2|46628.2|46669.1|46629.1|46640.1|46600.1|15
1646751090000|2022-03-08 14:51:30|46664.1|46624.1|46631.1|46591.1|46664.1|46624.1|46627|46587|14
1646751100000|2022-03-08 14:51:40|46632|46592|46640.1|46600.1|46649.1|46609.1|46632|46592|9
1646751110000|2022-03-08 14:51:50|46631.1|46591.1|46631.1|46591.1|46646.1|46606.1|46631.1|46591.1|10
1646751120000|2022-03-08 14:52:00|46630.1|46590.1|46622|46582|46645.1|46605.1|46622|46582|13
1646751130000|2022-03-08 14:52:10|46626.1|46586.1|46620.1|46580.1|46629.1|46589.1|46602|46562|26
1646751140000|2022-03-08 14:52:20|46619.1|46579.1|46602|46562|46620.1|46580.1|46601.1|46561.1|14
1646751150000|2022-03-08 14:52:30|46610.1|46570.1|46606.1|46566.1|46611.1|46571.1|46606.1|46566.1|1
1646751160000|2022-03-08 14:52:40|46602|46562|46597|46557|46606.1|46566.1|46597|46557|12
1646751170000|2022-03-08 14:52:50|46596|46556|46621|46581|46621|46581|46592|46552|8
1646751180000|2022-03-08 14:53:00|46626|46586|46602|46562|46626|46586|46602|46562|8
1646751190000|2022-03-08 14:53:10|46606|46566|46630.1|46590.1|46630.1|46590.1|46602|46562|16
1646751200000|2022-03-08 14:53:20|46622|46582|46626|46586|46626|46586|46616|46576|4
1646751210000|2022-03-08 14:53:30|46630.1|46590.1|46650.1|46610.1|46656|46616|46626|46586|21
1646751220000|2022-03-08 14:53:40|46654.1|46614.1|46660.1|46620.1|46698.1|46658.1|46654.1|46614.1|16
1646751230000|2022-03-08 14:53:50|46663.1|46623.1|46661|46621|46666|46626|46655.1|46615.1|11
1646751240000|2022-03-08 14:54:00|46665.1|46625.1|46689.1|46649.1|46694.1|46654.1|46665.1|46625.1|19
1646751250000|2022-03-08 14:54:10|46685.1|46645.1|46666|46626|46685.1|46645.1|46666|46626|29
1646751260000|2022-03-08 14:54:20|46661|46621|46652|46612|46666|46626|46648|46608|16
1646751270000|2022-03-08 14:54:30|46651|46611|46702|46662|46702|46662|46651|46611|22
1646751280000|2022-03-08 14:54:40|46698|46658|46757|46717|46766|46726|46696|46656|36
1646751290000|2022-03-08 14:54:50|46762|46722|46738|46698|46763|46723|46738|46698|55
1646751300000|2022-03-08 14:55:00|46736|46696|46637|46597|46736|46696|46633|46593|42
1646751310000|2022-03-08 14:55:10|46633|46593|46642|46602|46642|46602|46632|46592|15
1646751320000|2022-03-08 14:55:20|46646|46606|46642|46602|46652|46612|46636|46596|21
1646751330000|2022-03-08 14:55:30|46646|46606|46632|46592|46646|46606|46631|46591|16
1646751340000|2022-03-08 14:55:40|46636|46596|46656|46616|46666|46626|46632|46592|8
1646751350000|2022-03-08 14:55:50|46671|46631|46671|46631|46690|46650|46670|46630|13
1646751360000|2022-03-08 14:56:00|46670|46630|46666|46626|46684.1|46644.1|46654.1|46614.1|18
1646751370000|2022-03-08 14:56:10|46700|46660|46689.1|46649.1|46713.1|46673.1|46689.1|46649.1|48
1646751380000|2022-03-08 14:56:20|46690|46650|46698.1|46658.1|46723.1|46683.1|46690|46650|13
1646751390000|2022-03-08 14:56:30|46706.2|46666.2|46707.1|46667.1|46721.2|46681.2|46706.2|46666.2|22
1646751400000|2022-03-08 14:56:40|46712.1|46672.1|46722.1|46682.1|46726.2|46686.2|46712.1|46672.1|5
1646751410000|2022-03-08 14:56:50|46726.2|46686.2|46726.2|46686.2|46736.2|46696.2|46726.2|46686.2|6
1646751420000|2022-03-08 14:57:00|46731.2|46691.2|46748.1|46708.1|46761.2|46721.2|46731.2|46691.2|25
1646751430000|2022-03-08 14:57:10|46744.1|46704.1|46748.1|46708.1|46753.1|46713.1|46743.1|46703.1|20
1646751440000|2022-03-08 14:57:20|46747.1|46707.1|46747.1|46707.1|46747.1|46707.1|46742.1|46702.1|11
1646751450000|2022-03-08 14:57:30|46743.1|46703.1|46756.1|46716.1|46756.1|46716.1|46742.1|46702.1|9
1646751460000|2022-03-08 14:57:40|46760.2|46720.2|46746.1|46706.1|46766.1|46726.1|46742.1|46702.1|16
1646751470000|2022-03-08 14:57:50|46745.2|46705.2|46736.1|46696.1|46745.2|46705.2|46704.1|46664.1|16
1646751480000|2022-03-08 14:58:00|46726.1|46686.1|46728.1|46688.1|46728.1|46688.1|46715|46675|7
1646751490000|2022-03-08 14:58:10|46718.1|46678.1|46704|46664|46718.1|46678.1|46695|46655|11
1646751500000|2022-03-08 14:58:20|46708.1|46668.1|46708.1|46668.1|46718.1|46678.1|46708.1|46668.1|19
1646751510000|2022-03-08 14:58:30|46704|46664|46700|46660|46708.1|46668.1|46700|46660|7
1646751520000|2022-03-08 14:58:40|46699|46659|46713.1|46673.1|46713.1|46673.1|46699|46659|10
1646751530000|2022-03-08 14:58:50|46722.1|46682.1|46728.1|46688.1|46728.1|46688.1|46718.1|46678.1|5
1646751540000|2022-03-08 14:59:00|46733.1|46693.1|46766.1|46726.1|46766.1|46726.1|46724|46684|29
1646751550000|2022-03-08 14:59:10|46762.1|46722.1|46736.1|46696.1|46766.1|46726.1|46736.1|46696.1|14
1646751560000|2022-03-08 14:59:20|46740.2|46700.2|46747.1|46707.1|46752.1|46712.1|46740.2|46700.2|6
1646751570000|2022-03-08 14:59:30|46746.1|46706.1|46742.1|46702.1|46751.1|46711.1|46742.1|46702.1|13
1646751580000|2022-03-08 14:59:40|46758.2|46718.2|46771.1|46731.1|46771.1|46731.1|46752.1|46712.1|35
1646751590000|2022-03-08 14:59:50|46766.1|46726.1|46766.1|46726.1|46766.1|46726.1|46766.1|46726.1|21
1646751600000|2022-03-08 15:00:00|46762.1|46722.1|46852.1|46812.1|46856.1|46816.1|46762.1|46722.1|51
1646751610000|2022-03-08 15:00:10|46848.1|46808.1|46842.1|46802.1|46851.1|46811.1|46833.1|46793.1|26
1646751620000|2022-03-08 15:00:20|46841.1|46801.1|46801.1|46761.1|46862.1|46822.1|46796.1|46756.1|43
1646751630000|2022-03-08 15:00:30|46797.1|46757.1|46800.1|46760.1|46801.1|46761.1|46796.1|46756.1|22
1646751640000|2022-03-08 15:00:40|46801.1|46761.1|46786.1|46746.1|46801.1|46761.1|46786.1|46746.1|18
1646751650000|2022-03-08 15:00:50|46781.1|46741.1|46778|46738|46783|46743|46757.1|46717.1|15
1646751660000|2022-03-08 15:01:00|46782.1|46742.1|46763|46723|46783|46743|46730|46690|41
1646751670000|2022-03-08 15:01:10|46754|46714|46719|46679|46758|46718|46710|46670|37
1646751680000|2022-03-08 15:01:20|46720|46680|46708|46668|46743|46703|46708|46668|21
1646751690000|2022-03-08 15:01:30|46713|46673|46688|46648|46713|46673|46688|46648|22
1646751700000|2022-03-08 15:01:40|46703|46663|46698|46658|46703|46663|46694|46654|1
1646751710000|2022-03-08 15:01:50|46694|46654|46705|46665|46718|46678|46694|46654|17
1646751720000|2022-03-08 15:02:00|46705.9|46665.9|46718|46678|46718|46678|46695|46655|86
1646751730000|2022-03-08 15:02:10|46723|46683|46732.1|46692.1|46743|46703|46713|46673|23
1646751740000|2022-03-08 15:02:20|46742.1|46702.1|46732.1|46692.1|46756.1|46716.1|46722.1|46682.1|17
1646751750000|2022-03-08 15:02:30|46736.1|46696.1|46756.1|46716.1|46766.1|46726.1|46732.1|46692.1|10
1646751760000|2022-03-08 15:02:40|46762.1|46722.1|46726.1|46686.1|46762.1|46722.1|46721.1|46681.1|18
1646751770000|2022-03-08 15:02:50|46730.1|46690.1|46746.1|46706.1|46746.1|46706.1|46730.1|46690.1|12
1646751780000|2022-03-08 15:03:00|46761.1|46721.1|46796.1|46756.1|46798.2|46758.2|46756.1|46716.1|40
1646751790000|2022-03-08 15:03:10|46792.1|46752.1|46792.1|46752.1|46796.1|46756.1|46786.1|46746.1|8
1646751800000|2022-03-08 15:03:20|46796.1|46756.1|46796.1|46756.1|46801.1|46761.1|46786.1|46746.1|32
1646751810000|2022-03-08 15:03:30|46800.1|46760.1|46822|46782|46822|46782|46800.1|46760.1|76
1646751820000|2022-03-08 15:03:40|46817|46777|46822|46782|46826.1|46786.1|46816.1|46776.1|19
1646751830000|2022-03-08 15:03:50|46826.1|46786.1|46826.1|46786.1|46831.1|46791.1|46826.1|46786.1|8
1646751840000|2022-03-08 15:04:00|46831.1|46791.1|46816.1|46776.1|46831.1|46791.1|46801.1|46761.1|28
1646751850000|2022-03-08 15:04:10|46821.1|46781.1|46826.1|46786.1|46831.1|46791.1|46816.1|46776.1|14
1646751860000|2022-03-08 15:04:20|46831.1|46791.1|46806.1|46766.1|46831.1|46791.1|46802|46762|15
1646751870000|2022-03-08 15:04:30|46802|46762|46802|46762|46821.1|46781.1|46801.1|46761.1|23
1646751880000|2022-03-08 15:04:40|46806.1|46766.1|46755.9|46715.9|46806.1|46766.1|46753|46713|31
1646751890000|2022-03-08 15:04:50|46750.9|46710.9|46754|46714|46759.9|46719.9|46744|46704|10
1646751900000|2022-03-08 15:05:00|46758|46718|46744|46704|46758|46718|46744|46704|21
1646751910000|2022-03-08 15:05:10|46748|46708|46769|46729|46774|46734|46748|46708|18
1646751920000|2022-03-08 15:05:20|46774|46734|46769.9|46729.9|46784|46744|46764|46724|4
1646751930000|2022-03-08 15:05:30|46765.9|46725.9|46730.9|46690.9|46765.9|46725.9|46729.9|46689.9|24
1646751940000|2022-03-08 15:05:40|46748|46708|46735.9|46695.9|46749.9|46709.9|46729.9|46689.9|24
1646751950000|2022-03-08 15:05:50|46730.9|46690.9|46730.9|46690.9|46735.9|46695.9|46729.9|46689.9|5
1646751960000|2022-03-08 15:06:00|46729.9|46689.9|46734.9|46694.9|46735.9|46695.9|46725.9|46685.9|3
1646751970000|2022-03-08 15:06:10|46735.9|46695.9|46720.9|46680.9|46735.9|46695.9|46719.9|46679.9|24
1646751980000|2022-03-08 15:06:20|46724.9|46684.9|46719.9|46679.9|46729.9|46689.9|46719.9|46679.9|10
1646751990000|2022-03-08 15:06:30|46725.9|46685.9|46739.9|46699.9|46744.9|46704.9|46725.9|46685.9|11
1646752000000|2022-03-08 15:06:40|46744.9|46704.9|46739.9|46699.9|46744.9|46704.9|46739.9|46699.9|1
1646752010000|2022-03-08 15:06:50|46744.9|46704.9|46700.9|46660.9|46749.9|46709.9|46700.9|46660.9|32
1646752020000|2022-03-08 15:07:00|46699.9|46659.9|46688|46648|46700.9|46660.9|46678|46638|32
1646752030000|2022-03-08 15:07:10|46683.9|46643.9|46688|46648|46688.9|46648.9|46673|46633|9
1646752040000|2022-03-08 15:07:20|46693|46653|46685.9|46645.9|46694.9|46654.9|46683.9|46643.9|12
1646752050000|2022-03-08 15:07:30|46689.9|46649.9|46699.9|46659.9|46704.9|46664.9|46689.9|46649.9|13
1646752060000|2022-03-08 15:07:40|46681.9|46641.9|46678|46638|46683|46643|46658|46618|8
1646752070000|2022-03-08 15:07:50|46673.9|46633.9|46678.9|46638.9|46688|46648|46668.9|46628.9|23
1646752080000|2022-03-08 15:08:00|46683.9|46643.9|46683.9|46643.9|46688|46648|46654.9|46614.9|27
1646752090000|2022-03-08 15:08:10|46692|46652|46738|46698|46738|46698|46683.9|46643.9|10
1646752100000|2022-03-08 15:08:20|46733.9|46693.9|46758|46718|46758|46718|46728|46688|17
1646752110000|2022-03-08 15:08:30|46753.9|46713.9|46723.9|46683.9|46753.9|46713.9|46723.9|46683.9|7
1646752120000|2022-03-08 15:08:40|46718|46678|46720.9|46680.9|46724.9|46684.9|46713.9|46673.9|25
1646752130000|2022-03-08 15:08:50|46719.9|46679.9|46691.8|46651.8|46720.9|46680.9|46691.8|46651.8|34
1646752140000|2022-03-08 15:09:00|46695.9|46655.9|46665.9|46625.9|46695.9|46655.9|46665.9|46625.9|28
1646752150000|2022-03-08 15:09:10|46669.9|46629.9|46670.9|46630.9|46675.9|46635.9|46665.9|46625.9|7
1646752160000|2022-03-08 15:09:20|46669.9|46629.9|46636.8|46596.8|46669.9|46629.9|46636.8|46596.8|14
1646752170000|2022-03-08 15:09:30|46640.9|46600.9|46625.9|46585.9|46640.9|46600.9|46625.9|46585.9|19
1646752180000|2022-03-08 15:09:40|46629.9|46589.9|46629.9|46589.9|46635.9|46595.9|46625.9|46585.9|21
1646752190000|2022-03-08 15:09:50|46634.9|46594.9|46645.9|46605.9|46649.9|46609.9|46630.9|46590.9|12
1646752200000|2022-03-08 15:10:00|46664.9|46624.9|46714.9|46674.9|46714.9|46674.9|46664.9|46624.9|11
1646752210000|2022-03-08 15:10:10|46715.9|46675.9|46709.9|46669.9|46719.9|46679.9|46700.9|46660.9|10
1646752220000|2022-03-08 15:10:20|46719.9|46679.9|46700.8|46660.8|46724.9|46684.9|46700.8|46660.8|17
1646752230000|2022-03-08 15:10:30|46715.8|46675.8|46724.9|46684.9|46724.9|46684.9|46709.9|46669.9|6
1646752240000|2022-03-08 15:10:40|46719.9|46679.9|46739.9|46699.9|46739.9|46699.9|46714.9|46674.9|23
1646752250000|2022-03-08 15:10:50|46735.8|46695.8|46744.9|46704.9|46744.9|46704.9|46719.9|46679.9|11
1646752260000|2022-03-08 15:11:00|46745.8|46705.8|46767.9|46727.9|46767.9|46727.9|46745.8|46705.8|14
1646752270000|2022-03-08 15:11:10|46764.9|46724.9|46759.9|46719.9|46773.9|46733.9|46754.9|46714.9|18
1646752280000|2022-03-08 15:11:20|46766.8|46726.8|46790.8|46750.8|46803.9|46763.9|46766.8|46726.8|56
1646752290000|2022-03-08 15:11:30|46789.9|46749.9|46775.8|46735.8|46789.9|46749.9|46775.8|46735.8|8
1646752300000|2022-03-08 15:11:40|46765.8|46725.8|46774.9|46734.9|46774.9|46734.9|46756.8|46716.8|10
1646752310000|2022-03-08 15:11:50|46769.9|46729.9|46760.8|46720.8|46769.9|46729.9|46759.9|46719.9|2
1646752320000|2022-03-08 15:12:00|46765.8|46725.8|46765.8|46725.8|46773.9|46733.9|46755.8|46715.8|10
1646752330000|2022-03-08 15:12:10|46760.8|46720.8|46765.8|46725.8|46765.8|46725.8|46755.8|46715.8|6
1646752340000|2022-03-08 15:12:20|46759.9|46719.9|46760.8|46720.8|46760.8|46720.8|46756.8|46716.8|3
1646752350000|2022-03-08 15:12:30|46759.9|46719.9|46759.9|46719.9|46759.9|46719.9|46755.8|46715.8|6
1646752360000|2022-03-08 15:12:40|46755.8|46715.8|46760.8|46720.8|46764.9|46724.9|46754.9|46714.9|7
1646752370000|2022-03-08 15:12:50|46759.9|46719.9|46779.9|46739.9|46781.8|46741.8|46759.9|46719.9|9
1646752380000|2022-03-08 15:13:00|46784.9|46744.9|46785.8|46745.8|46799.8|46759.8|46779.9|46739.9|3
1646752390000|2022-03-08 15:13:10|46779.8|46739.8|46779.8|46739.8|46780.8|46740.8|46779.8|46739.8|1
1646752400000|2022-03-08 15:13:20|46775.8|46735.8|46720.8|46680.8|46775.8|46735.8|46720.8|46680.8|28
1646752410000|2022-03-08 15:13:30|46719.8|46679.8|46714.8|46674.8|46720.8|46680.8|46714.8|46674.8|3
1646752420000|2022-03-08 15:13:40|46718.9|46678.9|46729.8|46689.8|46734.8|46694.8|46718.9|46678.9|12
1646752430000|2022-03-08 15:13:50|46725.8|46685.8|46777.9|46737.9|46777.9|46737.9|46724.8|46684.8|41
1646752440000|2022-03-08 15:14:00|46781.9|46741.9|46802.9|46762.9|46802.9|46762.9|46781.9|46741.9|17
1646752450000|2022-03-08 15:14:10|46803.9|46763.9|46796|46756|46823.9|46783.9|46791.9|46751.9|64
1646752460000|2022-03-08 15:14:20|46800|46760|46797.9|46757.9|46807.9|46767.9|46796|46756|6
1646752470000|2022-03-08 15:14:30|46791.9|46751.9|46801.9|46761.9|46801.9|46761.9|46786|46746|17
1646752480000|2022-03-08 15:14:40|46802.9|46762.9|46806.9|46766.9|46821.9|46781.9|46801.9|46761.9|23
1646752490000|2022-03-08 15:14:50|46805.9|46765.9|46777.9|46737.9|46806.9|46766.9|46777.9|46737.9|3
1646752500000|2022-03-08 15:15:00|46776.9|46736.9|46791.9|46751.9|46806.9|46766.9|46776.9|46736.9|114
1646752510000|2022-03-08 15:15:10|46801.9|46761.9|46839.2|46799.2|46855.1|46815.1|46801.9|46761.9|52
1646752520000|2022-03-08 15:15:20|46843.2|46803.2|46833.2|46793.2|46843.2|46803.2|46833.2|46793.2|12
1646752530000|2022-03-08 15:15:30|46841.2|46801.2|46827.4|46787.4|46848.3|46808.3|46827.4|46787.4|36
1646752540000|2022-03-08 15:15:40|46832.4|46792.4|46808.3|46768.3|46833.3|46793.3|46803.3|46763.3|34
1646752550000|2022-03-08 15:15:50|46803.3|46763.3|46823.3|46783.3|46834.3|46794.3|46799.3|46759.3|36
1646752560000|2022-03-08 15:16:00|46824.3|46784.3|46867.3|46827.3|46874.4|46834.4|46824.3|46784.3|46
1646752570000|2022-03-08 15:16:10|46863.3|46823.3|46996.7|46956.7|46996.7|46956.7|46861.4|46821.4|62
1646752580000|2022-03-08 15:16:20|46998.6|46958.6|46970.6|46930.6|46999.6|46959.6|46963.5|46923.5|34
1646752590000|2022-03-08 15:16:30|46971.5|46931.5|47001.5|46961.5|47005.5|46965.5|46962.5|46922.5|34
1646752600000|2022-03-08 15:16:40|46992.5|46952.5|46988.5|46948.5|47012.5|46972.5|46963.5|46923.5|39
1646752610000|2022-03-08 15:16:50|46984.4|46944.4|46966.4|46926.4|46984.4|46944.4|46946.4|46906.4|24
1646752620000|2022-03-08 15:17:00|46974.4|46934.4|46975.4|46935.4|47009.4|46969.4|46965.4|46925.4|33
1646752630000|2022-03-08 15:17:10|46966.4|46926.4|47013.5|46973.5|47014.4|46974.4|46934.3|46894.3|123
1646752640000|2022-03-08 15:17:20|47009.4|46969.4|46974.4|46934.4|47013.5|46973.5|46964.4|46924.4|27
1646752650000|2022-03-08 15:17:30|46981.4|46941.4|47018.3|46978.3|47018.3|46978.3|46968.3|46928.3|25
1646752660000|2022-03-08 15:17:40|47027.3|46987.3|47081.5|47041.5|47099.6|47059.6|47022.3|46982.3|61
1646752670000|2022-03-08 15:17:50|47085.5|47045.5|47142.6|47102.6|47142.6|47102.6|47060.4|47020.4|40
1646752680000|2022-03-08 15:18:00|47143.6|47103.6|47135.7|47095.7|47195.7|47155.7|47131.6|47091.6|46
1646752690000|2022-03-08 15:18:10|47136.6|47096.6|47155.7|47115.7|47155.7|47115.7|47107.6|47067.6|13
1646752700000|2022-03-08 15:18:20|47157.6|47117.6|47229.7|47189.7|47264.9|47224.9|47157.6|47117.6|79
1646752710000|2022-03-08 15:18:30|47230.7|47190.7|47203.7|47163.7|47264.8|47224.8|47203.7|47163.7|53
1646752720000|2022-03-08 15:18:40|47202.8|47162.8|47196.6|47156.6|47220.7|47180.7|47189.7|47149.7|54
1646752730000|2022-03-08 15:18:50|47191.6|47151.6|47215.8|47175.8|47263.1|47223.1|47191.6|47151.6|93
1646752740000|2022-03-08 15:19:00|47220.8|47180.8|47233.9|47193.9|47241.9|47201.9|47201.9|47161.9|36
1646752750000|2022-03-08 15:19:10|47237.9|47197.9|47317.9|47277.9|47356|47316|47237.9|47197.9|63
1646752760000|2022-03-08 15:19:20|47316.9|47276.9|47335.8|47295.8|47341.9|47301.9|47312.9|47272.9|71
1646752770000|2022-03-08 15:19:30|47336.8|47296.8|47230.7|47190.7|47388.9|47348.9|47222.6|47182.6|70
1646752780000|2022-03-08 15:19:40|47219.5|47179.5|47195.5|47155.5|47232.6|47192.6|47174.5|47134.5|24
1646752790000|2022-03-08 15:19:50|47190.5|47150.5|47171.5|47131.5|47190.5|47150.5|47156.5|47116.5|22
1646752800000|2022-03-08 15:20:00|47229.4|47189.4|47194.2|47154.2|47229.4|47189.4|47181.3|47141.3|55
1646752810000|2022-03-08 15:20:10|47198.3|47158.3|47196.2|47156.2|47223.3|47183.3|47196.2|47156.2|16
1646752820000|2022-03-08 15:20:20|47200.2|47160.2|47206.2|47166.2|47214.2|47174.2|47195.2|47155.2|12
1646752830000|2022-03-08 15:20:30|47205.2|47165.2|47254.2|47214.2|47266.2|47226.2|47205.2|47165.2|15
1646752840000|2022-03-08 15:20:40|47264.2|47224.2|47238.1|47198.1|47272.3|47232.3|47237.1|47197.1|28
1646752850000|2022-03-08 15:20:50|47236.2|47196.2|47188.1|47148.1|47238.3|47198.3|47179.1|47139.1|16
1646752860000|2022-03-08 15:21:00|47184.1|47144.1|47192.1|47152.1|47198.1|47158.1|47170.1|47130.1|43
1646752870000|2022-03-08 15:21:10|47193.1|47153.1|47240|47200|47253.1|47213.1|47161|47121|20
1646752880000|2022-03-08 15:21:20|47232|47192|47223|47183|47249.1|47209.1|47223|47183|24
1646752890000|2022-03-08 15:21:30|47208.9|47168.9|47188|47148|47213.9|47173.9|47183.9|47143.9|35
1646752900000|2022-03-08 15:21:40|47194.9|47154.9|47185.9|47145.9|47194.9|47154.9|47185.9|47145.9|6
1646752910000|2022-03-08 15:21:50|47213.9|47173.9|47200.9|47160.9|47214.9|47174.9|47185.9|47145.9|20
1646752920000|2022-03-08 15:22:00|47199.9|47159.9|47176.8|47136.8|47215.9|47175.9|47176.8|47136.8|34
1646752930000|2022-03-08 15:22:10|47170.9|47130.9|47127.8|47087.8|47170.9|47130.9|47127.8|47087.8|28
1646752940000|2022-03-08 15:22:20|47117.8|47077.8|47028.8|46988.8|47117.8|47077.8|47020.7|46980.7|21
1646752950000|2022-03-08 15:22:30|47032.7|46992.7|47077.8|47037.8|47080.9|47040.9|47032.7|46992.7|15
1646752960000|2022-03-08 15:22:40|47076.8|47036.8|47076.8|47036.8|47082.8|47042.8|47067.8|47027.8|15
1646752970000|2022-03-08 15:22:50|47085.9|47045.9|47093.9|47053.9|47093.9|47053.9|47084.9|47044.9|15
1646752980000|2022-03-08 15:23:00|47097.9|47057.9|47092.9|47052.9|47103.9|47063.9|47084.9|47044.9|14
1646752990000|2022-03-08 15:23:10|47083.9|47043.9|47055.9|47015.9|47083.9|47043.9|47055.9|47015.9|12
1646753000000|2022-03-08 15:23:20|47063.9|47023.9|47072.9|47032.9|47073.9|47033.9|47063.9|47023.9|1
1646753010000|2022-03-08 15:23:30|47073.9|47033.9|47055.8|47015.8|47094.9|47054.9|47055.8|47015.8|29
1646753020000|2022-03-08 15:23:40|47065.8|47025.8|47036.8|46996.8|47065.8|47025.8|47036.8|46996.8|21
1646753030000|2022-03-08 15:23:50|47047.8|47007.8|47033.8|46993.8|47052.8|47012.8|47033.8|46993.8|19
1646753040000|2022-03-08 15:24:00|47037.8|46997.8|47023.8|46983.8|47037.8|46997.8|47019.7|46979.7|8
1646753050000|2022-03-08 15:24:10|47024.7|46984.7|47011.7|46971.7|47024.7|46984.7|47006.7|46966.7|28
1646753060000|2022-03-08 15:24:20|46998.6|46958.6|47008.6|46968.6|47012.6|46972.6|46998.6|46958.6|30
1646753070000|2022-03-08 15:24:30|46965.5|46925.5|46951.5|46911.5|46965.5|46925.5|46951.5|46911.5|11
1646753080000|2022-03-08 15:24:40|46943.6|46903.6|46941.7|46901.7|46956.7|46916.7|46937.6|46897.6|8
1646753090000|2022-03-08 15:24:50|46933.6|46893.6|46906.7|46866.7|46933.6|46893.6|46906.7|46866.7|19
1646753100000|2022-03-08 15:25:00|46935.7|46895.7|46959.7|46919.7|46959.7|46919.7|46921.7|46881.7|13
1646753110000|2022-03-08 15:25:10|46958.7|46918.7|46950.7|46910.7|46958.7|46918.7|46949.7|46909.7|6
1646753120000|2022-03-08 15:25:20|46955.7|46915.7|46939.7|46899.7|46955.7|46915.7|46917.6|46877.6|26
1646753130000|2022-03-08 15:25:30|46943.7|46903.7|46946.8|46906.8|46948.7|46908.7|46924.7|46884.7|23
1646753140000|2022-03-08 15:25:40|46950.8|46910.8|46941.8|46901.8|46960.8|46920.8|46941.8|46901.8|18
1646753150000|2022-03-08 15:25:50|46937.8|46897.8|46941.8|46901.8|46955.8|46915.8|46933.7|46893.7|9
1646753160000|2022-03-08 15:26:00|46945.8|46905.8|46945.8|46905.8|46945.8|46905.8|46945.8|46905.8|7
1646753170000|2022-03-08 15:26:10|46954.8|46914.8|46944.8|46904.8|46954.8|46914.8|46940.8|46900.8|24
1646753180000|2022-03-08 15:26:20|46941.8|46901.8|46978.9|46938.9|46998.9|46958.9|46941.8|46901.8|17
1646753190000|2022-03-08 15:26:30|46972.9|46932.9|46967.9|46927.9|46973.9|46933.9|46967.9|46927.9|1
1646753200000|2022-03-08 15:26:40|46988.9|46948.9|46916.8|46876.8|46988.9|46948.9|46916.8|46876.8|14
1646753210000|2022-03-08 15:26:50|46920.8|46880.8|46910.8|46870.8|46920.8|46880.8|46910.8|46870.8|8
1646753220000|2022-03-08 15:27:00|46909.8|46869.8|46935.8|46895.8|46946.9|46906.9|46909.8|46869.8|27
1646753230000|2022-03-08 15:27:10|46952.9|46912.9|46909.8|46869.8|46955.8|46915.8|46891.8|46851.8|39
1646753240000|2022-03-08 15:27:20|46905.8|46865.8|46889.8|46849.8|46907.9|46867.9|46859.8|46819.8|11
1646753250000|2022-03-08 15:27:30|46888.9|46848.9|46899.8|46859.8|46899.8|46859.8|46880.8|46840.8|12
1646753260000|2022-03-08 15:27:40|46900.8|46860.8|46903.9|46863.9|46908.9|46868.9|46899.8|46859.8|1
1646753270000|2022-03-08 15:27:50|46895.8|46855.8|46914.8|46874.8|46914.8|46874.8|46895.8|46855.8|14
1646753280000|2022-03-08 15:28:00|46918.9|46878.9|46902.7|46862.7|46918.9|46878.9|46901.8|46861.8|15
1646753290000|2022-03-08 15:28:10|46900.8|46860.8|46887.7|46847.7|46900.8|46860.8|46887.7|46847.7|3
1646753300000|2022-03-08 15:28:20|46883.7|46843.7|46900.8|46860.8|46902.7|46862.7|46882.7|46842.7|20
1646753310000|2022-03-08 15:28:30|46902.7|46862.7|46902.7|46862.7|46902.7|46862.7|46902.7|46862.7|3
1646753320000|2022-03-08 15:28:40|46906.8|46866.8|46906.8|46866.8|46906.8|46866.8|46906.8|46866.8|1
1646753330000|2022-03-08 15:28:50|46910.8|46870.8|46911.8|46871.8|46920.8|46880.8|46910.8|46870.8|11
1646753340000|2022-03-08 15:29:00|46905.8|46865.8|46898.7|46858.7|46905.8|46865.8|46892.7|46852.7|17
1646753350000|2022-03-08 15:29:10|46896.8|46856.8|46871.8|46831.8|46896.8|46856.8|46857.7|46817.7|36
1646753360000|2022-03-08 15:29:20|46872.7|46832.7|46873.7|46833.7|46877.7|46837.7|46862.7|46822.7|14
1646753370000|2022-03-08 15:29:30|46877.7|46837.7|46868.7|46828.7|46877.7|46837.7|46858.7|46818.7|11
1646753380000|2022-03-08 15:29:40|46867.7|46827.7|46845.8|46805.8|46867.7|46827.7|46845.8|46805.8|6
1646753390000|2022-03-08 15:29:50|46849.8|46809.8|46865.8|46825.8|46871.7|46831.7|46841.7|46801.7|17
1646753400000|2022-03-08 15:30:00|46869.8|46829.8|46882.7|46842.7|46892.7|46852.7|46855.8|46815.8|44
1646753410000|2022-03-08 15:30:10|46895.8|46855.8|46881.7|46841.7|46897.7|46857.7|46875.8|46835.8|20
1646753420000|2022-03-08 15:30:20|46877.7|46837.7|46862.7|46822.7|46877.7|46837.7|46862.7|46822.7|19
1646753430000|2022-03-08 15:30:30|46863.7|46823.7|46871.7|46831.7|46872.7|46832.7|46863.7|46823.7|26
1646753440000|2022-03-08 15:30:40|46866.7|46826.7|46866.7|46826.7|46866.7|46826.7|46866.7|46826.7|4
1646753450000|2022-03-08 15:30:50|46867.7|46827.7|46851.7|46811.7|46867.7|46827.7|46837.7|46797.7|19
1646753460000|2022-03-08 15:31:00|46842.7|46802.7|46865.8|46825.8|46865.8|46825.8|46842.7|46802.7|7
1646753470000|2022-03-08 15:31:10|46867.7|46827.7|46882.7|46842.7|46883.7|46843.7|46866.7|46826.7|28
1646753480000|2022-03-08 15:31:20|46883.7|46843.7|46966.7|46926.7|46966.7|46926.7|46883.7|46843.7|19
1646753490000|2022-03-08 15:31:30|46965.8|46925.8|47014.8|46974.8|47019.8|46979.8|46965.8|46925.8|19
1646753500000|2022-03-08 15:31:40|47013.8|46973.8|46973.8|46933.8|47014.8|46974.8|46973.8|46933.8|30
1646753510000|2022-03-08 15:31:50|46974.8|46934.8|46991.9|46951.9|46991.9|46951.9|46973.8|46933.8|7
1646753520000|2022-03-08 15:32:00|47016|46976|47057.8|47017.8|47071.9|47031.9|47016|46976|6
1646753530000|2022-03-08 15:32:10|47060.9|47020.9|47033.9|46993.9|47074.9|47034.9|47031.9|46991.9|62
1646753540000|2022-03-08 15:32:20|47034.9|46994.9|47043|47003|47051|47011|47034.9|46994.9|6
1646753550000|2022-03-08 15:32:30|47047|47007|47048|47008|47048|47008|47043|47003|1
1646753560000|2022-03-08 15:32:40|47048.9|47008.9|47048|47008|47048.9|47008.9|47043.9|47003.9|1
1646753570000|2022-03-08 15:32:50|47048.9|47008.9|47038|46998|47048.9|47008.9|47013.9|46973.9|10
1646753580000|2022-03-08 15:33:00|47043|47003|47013.9|46973.9|47043|47003|47013.9|46973.9|4
1646753590000|2022-03-08 15:33:10|47008|46968|47034.9|46994.9|47034.9|46994.9|47008|46968|2
1646753600000|2022-03-08 15:33:20|47038.9|46998.9|47049.9|47009.9|47049.9|47009.9|47038.9|46998.9|3
1646753610000|2022-03-08 15:33:30|47053.8|47013.8|47069.9|47029.9|47074.9|47034.9|47053.8|47013.8|12
1646753620000|2022-03-08 15:33:40|47065.9|47025.9|47084.9|47044.9|47084.9|47044.9|47048.9|47008.9|15
1646753630000|2022-03-08 15:33:50|47088.9|47048.9|47083.9|47043.9|47088.9|47048.9|47083.9|47043.9|3
1646753640000|2022-03-08 15:34:00|47084.9|47044.9|47090.9|47050.9|47090.9|47050.9|47059.9|47019.9|20
1646753650000|2022-03-08 15:34:10|47109.9|47069.9|47183.9|47143.9|47183.9|47143.9|47109.9|47069.9|17
1646753660000|2022-03-08 15:34:20|47173|47133|47177.9|47137.9|47178.9|47138.9|47173|47133|1
1646753680000|2022-03-08 15:34:40|47182|47142|47182.9|47142.9|47182.9|47142.9|47177.9|47137.9|21
1646753690000|2022-03-08 15:34:50|47192.9|47152.9|47177.9|47137.9|47192.9|47152.9|47173.9|47133.9|4
1646753700000|2022-03-08 15:35:00|47172.9|47132.9|47182.9|47142.9|47183.9|47143.9|47163.9|47123.9|6
1646753710000|2022-03-08 15:35:10|47178.9|47138.9|47172.9|47132.9|47178.9|47138.9|47172.9|47132.9|12
1646753720000|2022-03-08 15:35:20|47167.9|47127.9|47147.9|47107.9|47172|47132|47147.9|47107.9|2
1646753730000|2022-03-08 15:35:30|47148.9|47108.9|47162|47122|47167|47127|47148.9|47108.9|7
1646753740000|2022-03-08 15:35:40|47142.9|47102.9|47157.9|47117.9|47157.9|47117.9|47132.9|47092.9|12
1646753750000|2022-03-08 15:35:50|47153.9|47113.9|47137.9|47097.9|47153.9|47113.9|47137.9|47097.9|12
1646753760000|2022-03-08 15:36:00|47142.9|47102.9|47147.9|47107.9|47147.9|47107.9|47142.9|47102.9|3
1646753770000|2022-03-08 15:36:10|47157.9|47117.9|47157.9|47117.9|47157.9|47117.9|47157.9|47117.9|4
1646753780000|2022-03-08 15:36:20|47170|47130|47177.9|47137.9|47178.9|47138.9|47167.9|47127.9|5
1646753790000|2022-03-08 15:36:30|47173.9|47133.9|47173.9|47133.9|47173.9|47133.9|47173.9|47133.9|10
1646753800000|2022-03-08 15:36:40|47177.9|47137.9|47167.9|47127.9|47177.9|47137.9|47167.9|47127.9|16
1646753810000|2022-03-08 15:36:50|47159.9|47119.9|47168.9|47128.9|47168.9|47128.9|47145.8|47105.8|4
1646753820000|2022-03-08 15:37:00|47167.9|47127.9|47203.9|47163.9|47203.9|47163.9|47167.9|47127.9|6
1646753830000|2022-03-08 15:37:10|47207.9|47167.9|47208.7|47168.7|47208.9|47168.9|47183.9|47143.9|25
1646753840000|2022-03-08 15:37:20|47209.7|47169.7|47209.7|47169.7|47209.7|47169.7|47209.7|47169.7|0
1646753850000|2022-03-08 15:37:30|47214.7|47174.7|47203.7|47163.7|47214.7|47174.7|47203.7|47163.7|5
1646753860000|2022-03-08 15:37:40|47199.7|47159.7|47214.7|47174.7|47214.7|47174.7|47199.7|47159.7|8
1646753870000|2022-03-08 15:37:50|47215.7|47175.7|47214.7|47174.7|47215.7|47175.7|47214.7|47174.7|9
1646753880000|2022-03-08 15:38:00|47213.7|47173.7|47214.7|47174.7|47214.7|47174.7|47205.7|47165.7|5
1646753890000|2022-03-08 15:38:10|47212.8|47172.8|47212.8|47172.8|47212.8|47172.8|47212.8|47172.8|5
1646753900000|2022-03-08 15:38:20|47213.7|47173.7|47189.7|47149.7|47213.7|47173.7|47180.7|47140.7|11
1646753910000|2022-03-08 15:38:30|47193.7|47153.7|47193.7|47153.7|47193.7|47153.7|47192.8|47152.8|19
1646753920000|2022-03-08 15:38:40|47197.8|47157.8|47180.7|47140.7|47197.8|47157.8|47180.7|47140.7|13
1646753930000|2022-03-08 15:38:50|47179.7|47139.7|47162.8|47122.8|47179.7|47139.7|47162.8|47122.8|11
1646753940000|2022-03-08 15:39:00|47166.8|47126.8|47163.7|47123.7|47166.8|47126.8|47158.7|47118.7|5
1646753950000|2022-03-08 15:39:10|47167.8|47127.8|47172.8|47132.8|47173.7|47133.7|47163.7|47123.7|7
1646753960000|2022-03-08 15:39:20|47171.8|47131.8|47164.7|47124.7|47171.8|47131.8|47162.7|47122.7|4
1646753970000|2022-03-08 15:39:30|47167.7|47127.7|47173.7|47133.7|47173.7|47133.7|47164.7|47124.7|2
1646753980000|2022-03-08 15:39:40|47177.7|47137.7|47256.8|47216.8|47256.8|47216.8|47177.7|47137.7|31
1646753990000|2022-03-08 15:39:50|47255.8|47215.8|47305.8|47265.8|47311.8|47271.8|47251.8|47211.8|45
1646754000000|2022-03-08 15:40:00|47306.8|47266.8|47318.9|47278.9|47340.8|47300.8|47306.8|47266.8|22
1646754010000|2022-03-08 15:40:10|47319.8|47279.8|47364.8|47324.8|47364.8|47324.8|47319.8|47279.8|8
1646754020000|2022-03-08 15:40:20|47362.9|47322.9|47365.8|47325.8|47365.8|47325.8|47358.9|47318.9|19
1646754030000|2022-03-08 15:40:30|47364.8|47324.8|47398.7|47358.7|47402.7|47362.7|47362.7|47322.7|20
1646754040000|2022-03-08 15:40:40|47397.7|47357.7|47402.7|47362.7|47406.8|47366.8|47397.7|47357.7|1
1646754050000|2022-03-08 15:40:50|47406.8|47366.8|47416.8|47376.8|47464.8|47424.8|47406.8|47366.8|41
1646754060000|2022-03-08 15:41:00|47424.8|47384.8|47396.8|47356.8|47424.8|47384.8|47396.8|47356.8|10
1646754070000|2022-03-08 15:41:10|47391.8|47351.8|47331.8|47291.8|47391.8|47351.8|47330.8|47290.8|7
1646754080000|2022-03-08 15:41:20|47332.7|47292.7|47336.8|47296.8|47345.8|47305.8|47326.8|47286.8|15
1646754090000|2022-03-08 15:41:30|47340.8|47300.8|47272.7|47232.7|47341.8|47301.8|47272.7|47232.7|16
1646754100000|2022-03-08 15:41:40|47267.7|47227.7|47276.7|47236.7|47277.7|47237.7|47263.7|47223.7|15
1646754110000|2022-03-08 15:41:50|47272.7|47232.7|47201.7|47161.7|47272.7|47232.7|47201.7|47161.7|24
1646754120000|2022-03-08 15:42:00|47197.7|47157.7|47195.8|47155.8|47204.8|47164.8|47180.8|47140.8|6
1646754130000|2022-03-08 15:42:10|47203.8|47163.8|47209.8|47169.8|47218.8|47178.8|47198.8|47158.8|36
1646754140000|2022-03-08 15:42:20|47208.8|47168.8|47199.8|47159.8|47208.8|47168.8|47198.8|47158.8|2
1646754150000|2022-03-08 15:42:30|47182.9|47142.9|47212.9|47172.9|47217.9|47177.9|47182.9|47142.9|19
1646754160000|2022-03-08 15:42:40|47208.8|47168.8|47192.8|47152.8|47212.9|47172.9|47178.8|47138.8|3
1646754170000|2022-03-08 15:42:50|47196.9|47156.9|47189.8|47149.8|47197.8|47157.8|47188.8|47148.8|1
1646754180000|2022-03-08 15:43:00|47188.8|47148.8|47202.8|47162.8|47212.8|47172.8|47188.8|47148.8|13
1646754190000|2022-03-08 15:43:10|47184.8|47144.8|47128.8|47088.8|47184.8|47144.8|47128.8|47088.8|18
1646754200000|2022-03-08 15:43:20|47138.8|47098.8|47134.8|47094.8|47143.8|47103.8|47134.8|47094.8|1
1646754210000|2022-03-08 15:43:30|47138.8|47098.8|47132.8|47092.8|47143.8|47103.8|47132.8|47092.8|7
1646754220000|2022-03-08 15:43:40|47133.8|47093.8|47128.8|47088.8|47133.8|47093.8|47128.8|47088.8|2
1646754230000|2022-03-08 15:43:50|47129.8|47089.8|47089.8|47049.8|47129.8|47089.8|47089.8|47049.8|12
1646754240000|2022-03-08 15:44:00|47085.8|47045.8|47094.8|47054.8|47094.8|47054.8|47052.7|47012.7|15
1646754250000|2022-03-08 15:44:10|47090.7|47050.7|47085.7|47045.7|47094.8|47054.8|47084.8|47044.8|4
1646754260000|2022-03-08 15:44:20|47084.8|47044.8|47073.8|47033.8|47084.8|47044.8|47064.8|47024.8|16
1646754270000|2022-03-08 15:44:30|47080.7|47040.7|47108.8|47068.8|47112.8|47072.8|47080.7|47040.7|6
1646754280000|2022-03-08 15:44:40|47104.8|47064.8|47128.8|47088.8|47128.8|47088.8|47104.8|47064.8|5
1646754290000|2022-03-08 15:44:50|47122.8|47082.8|47095.7|47055.7|47131.9|47091.9|47095.7|47055.7|10
1646754300000|2022-03-08 15:45:00|47099.8|47059.8|47084.8|47044.8|47133.8|47093.8|47079.8|47039.8|8
1646754310000|2022-03-08 15:45:10|47083.8|47043.8|47122.8|47082.8|47122.8|47082.8|47077.8|47037.8|12
1646754320000|2022-03-08 15:45:20|47126.8|47086.8|47128.8|47088.8|47138.8|47098.8|47126.8|47086.8|28
1646754330000|2022-03-08 15:45:30|47157.8|47117.8|47167.8|47127.8|47168.8|47128.8|47157.8|47117.8|7
1646754340000|2022-03-08 15:45:40|47168.8|47128.8|47152.8|47112.8|47168.8|47128.8|47152.8|47112.8|6
1646754350000|2022-03-08 15:45:50|47148.8|47108.8|47147.8|47107.8|47148.8|47108.8|47147.8|47107.8|6
1646754360000|2022-03-08 15:46:00|47138.8|47098.8|47096.7|47056.7|47142.8|47102.8|47096.7|47056.7|28
1646754370000|2022-03-08 15:46:10|47105.7|47065.7|47115.7|47075.7|47115.7|47075.7|47076.7|47036.7|44
1646754380000|2022-03-08 15:46:20|47111.7|47071.7|47100.7|47060.7|47114.8|47074.8|47100.7|47060.7|22
1646754390000|2022-03-08 15:46:30|47112.8|47072.8|47107.8|47067.8|47115.7|47075.7|47104.7|47064.7|10
1646754400000|2022-03-08 15:46:40|47111.8|47071.8|47107.8|47067.8|47112.8|47072.8|47103.8|47063.8|15
1646754410000|2022-03-08 15:46:50|47104.7|47064.7|47107.8|47067.8|47111.8|47071.8|47103.8|47063.8|4
1646754420000|2022-03-08 15:47:00|47103.8|47063.8|47107.8|47067.8|47107.8|47067.8|47098.8|47058.8|12
1646754430000|2022-03-08 15:47:10|47108.8|47068.8|47140.7|47100.7|47140.7|47100.7|47106.7|47066.7|14
1646754440000|2022-03-08 15:47:20|47148.8|47108.8|47152.8|47112.8|47154.7|47114.7|47148.8|47108.8|2
1646754450000|2022-03-08 15:47:30|47163.8|47123.8|47138.8|47098.8|47163.8|47123.8|47138.8|47098.8|14
1646754460000|2022-03-08 15:47:40|47140.7|47100.7|47137.8|47097.8|47152.8|47112.8|47137.8|47097.8|14
1646754470000|2022-03-08 15:47:50|47143.8|47103.8|47105.7|47065.7|47167.8|47127.8|47105.7|47065.7|6
1646754480000|2022-03-08 15:48:00|47088.6|47048.6|47031.7|46991.7|47088.6|47048.6|47026.7|46986.7|15
1646754490000|2022-03-08 15:48:10|47021.7|46981.7|47001.7|46961.7|47021.7|46981.7|47001.7|46961.7|29
1646754500000|2022-03-08 15:48:20|46997.6|46957.6|47041.7|47001.7|47041.7|47001.7|46973.6|46933.6|49
1646754510000|2022-03-08 15:48:30|47040.7|47000.7|47035.7|46995.7|47065.7|47025.7|47032.6|46992.6|16
1646754520000|2022-03-08 15:48:40|47039.7|46999.7|47039.7|46999.7|47069.7|47029.7|47036.7|46996.7|11
1646754530000|2022-03-08 15:48:50|47040.7|47000.7|47092.8|47052.8|47097.8|47057.8|47040.7|47000.7|8
1646754540000|2022-03-08 15:49:00|47096.8|47056.8|47097.8|47057.8|47112.8|47072.8|47088.7|47048.7|11
1646754550000|2022-03-08 15:49:10|47102.8|47062.8|47077.8|47037.8|47102.8|47062.8|47077.8|47037.8|10
1646754560000|2022-03-08 15:49:20|47073.9|47033.9|47019.7|46979.7|47073.9|47033.9|47018.7|46978.7|52
1646754570000|2022-03-08 15:49:30|47015.7|46975.7|47050.7|47010.7|47050.7|47010.7|47015.7|46975.7|12
1646754580000|2022-03-08 15:49:40|47049.7|47009.7|47023.7|46983.7|47069.7|47029.7|47019.7|46979.7|9
1646754590000|2022-03-08 15:49:50|47022.8|46982.8|47024.7|46984.7|47024.7|46984.7|47022.8|46982.8|0
1646754600000|2022-03-08 15:50:00|47028.7|46988.7|47092.8|47052.8|47093.7|47053.7|47023.7|46983.7|11
1646754610000|2022-03-08 15:50:10|47100.8|47060.8|47102.8|47062.8|47114.7|47074.7|47097.8|47057.8|5
1646754620000|2022-03-08 15:50:20|47107.8|47067.8|47097.8|47057.8|47108.7|47068.7|47093.7|47053.7|3
1646754630000|2022-03-08 15:50:30|47093.7|47053.7|47098.7|47058.7|47098.7|47058.7|47092.8|47052.8|5
1646754640000|2022-03-08 15:50:40|47097.8|47057.8|47051.6|47011.6|47106.8|47066.8|47051.6|47011.6|43
1646754650000|2022-03-08 15:50:50|47055.7|47015.7|47061.6|47021.6|47066.6|47026.6|47055.7|47015.7|0
1646754660000|2022-03-08 15:51:00|47064.7|47024.7|47066.6|47026.6|47066.6|47026.6|47064.7|47024.7|2
1646754670000|2022-03-08 15:51:10|47070.7|47030.7|47041.6|47001.6|47071.6|47031.6|47031.6|46991.6|8
1646754680000|2022-03-08 15:51:20|47049.7|47009.7|47034.7|46994.7|47050.7|47010.7|47034.7|46994.7|8
1646754690000|2022-03-08 15:51:30|47048.7|47008.7|47035.7|46995.7|47049.7|47009.7|47035.7|46995.7|3
1646754700000|2022-03-08 15:51:40|47039.7|46999.7|47084.7|47044.7|47084.7|47044.7|47039.7|46999.7|12
1646754710000|2022-03-08 15:51:50|47083.7|47043.7|47083.7|47043.7|47083.7|47043.7|47083.7|47043.7|0
1646754720000|2022-03-08 15:52:00|47082.7|47042.7|47087.7|47047.7|47088.7|47048.7|47082.7|47042.7|3
1646754730000|2022-03-08 15:52:10|47127.7|47087.7|47123.7|47083.7|47127.7|47087.7|47122.7|47082.7|7
1646754740000|2022-03-08 15:52:20|47119.7|47079.7|47127.7|47087.7|47127.7|47087.7|47117.7|47077.7|11
1646754750000|2022-03-08 15:52:30|47123.7|47083.7|47127.7|47087.7|47127.7|47087.7|47123.7|47083.7|3
1646754760000|2022-03-08 15:52:40|47123.7|47083.7|47082.7|47042.7|47127.7|47087.7|47059.7|47019.7|6
1646754770000|2022-03-08 15:52:50|47108.7|47068.7|47093.7|47053.7|47108.7|47068.7|47093.7|47053.7|6
1646754780000|2022-03-08 15:53:00|47097.7|47057.7|47099.7|47059.7|47107.7|47067.7|47097.7|47057.7|1
1646754790000|2022-03-08 15:53:10|47103.7|47063.7|47083.7|47043.7|47103.7|47063.7|47083.7|47043.7|9
1646754800000|2022-03-08 15:53:20|47079.7|47039.7|47079.7|47039.7|47079.7|47039.7|47078.7|47038.7|1
1646754820000|2022-03-08 15:53:40|47078.7|47038.7|47136.7|47096.7|47136.7|47096.7|47078.7|47038.7|11
1646754830000|2022-03-08 15:53:50|47151.7|47111.7|47137.7|47097.7|47152.7|47112.7|47137.7|47097.7|7
1646754840000|2022-03-08 15:54:00|47131.7|47091.7|47103.7|47063.7|47131.7|47091.7|47095.6|47055.6|12
1646754850000|2022-03-08 15:54:10|47099.7|47059.7|47132.7|47092.7|47138.7|47098.7|47099.7|47059.7|5
1646754860000|2022-03-08 15:54:20|47141.7|47101.7|47136.7|47096.7|47141.7|47101.7|47132.7|47092.7|1
1646754870000|2022-03-08 15:54:30|47140.8|47100.8|47133.7|47093.7|47161.7|47121.7|47133.7|47093.7|28
1646754880000|2022-03-08 15:54:40|47129.7|47089.7|47111.7|47071.7|47129.7|47089.7|47089.7|47049.7|13
1646754890000|2022-03-08 15:54:50|47131.7|47091.7|47112.7|47072.7|47131.7|47091.7|47112.7|47072.7|6
1646754900000|2022-03-08 15:55:00|47111.7|47071.7|47126.7|47086.7|47126.7|47086.7|47097.7|47057.7|3
1646754910000|2022-03-08 15:55:10|47121.7|47081.7|47112.7|47072.7|47121.7|47081.7|47110.8|47070.8|3
1646754920000|2022-03-08 15:55:20|47113.7|47073.7|47141.7|47101.7|47150.8|47110.8|47111.7|47071.7|27
1646754930000|2022-03-08 15:55:30|47140.8|47100.8|47130.7|47090.7|47141.7|47101.7|47130.7|47090.7|1
1646754940000|2022-03-08 15:55:40|47126.7|47086.7|47110.7|47070.7|47126.7|47086.7|47110.7|47070.7|9
1646754950000|2022-03-08 15:55:50|47100.7|47060.7|47086.7|47046.7|47100.7|47060.7|47086.7|47046.7|4
1646754960000|2022-03-08 15:56:00|47090.7|47050.7|47057.7|47017.7|47095.7|47055.7|47053.7|47013.7|8
1646754970000|2022-03-08 15:56:10|47056.7|47016.7|47027.7|46987.7|47056.7|47016.7|47017.7|46977.7|6
1646754980000|2022-03-08 15:56:20|47037.7|46997.7|47037.7|46997.7|47037.7|46997.7|47037.7|46997.7|8
1646754990000|2022-03-08 15:56:30|47012.7|46972.7|47013.7|46973.7|47018.7|46978.7|47012.7|46972.7|2
1646755000000|2022-03-08 15:56:40|47012.7|46972.7|47012.7|46972.7|47012.7|46972.7|47012.7|46972.7|1
1646755010000|2022-03-08 15:56:50|47008.7|46968.7|46979.6|46939.6|47008.7|46968.7|46979.6|46939.6|12
1646755020000|2022-03-08 15:57:00|46956.6|46916.6|46989.6|46949.6|46989.6|46949.6|46950.6|46910.6|11
1646755030000|2022-03-08 15:57:10|46956.6|46916.6|46946.6|46906.6|46956.6|46916.6|46946.6|46906.6|9
1646755040000|2022-03-08 15:57:20|46954.6|46914.6|46946.6|46906.6|46969.6|46929.6|46946.6|46906.6|7
1646755050000|2022-03-08 15:57:30|46950.6|46910.6|46970.6|46930.6|46984.6|46944.6|46950.6|46910.6|3
1646755060000|2022-03-08 15:57:40|46974.6|46934.6|46960.6|46920.6|46974.6|46934.6|46959.6|46919.6|13
1646755070000|2022-03-08 15:57:50|46964.6|46924.6|46964.6|46924.6|46964.6|46924.6|46964.6|46924.6|3
1646755080000|2022-03-08 15:58:00|46950.6|46910.6|46954.6|46914.6|46954.6|46914.6|46950.6|46910.6|4
1646755090000|2022-03-08 15:58:10|46960.6|46920.6|46959.6|46919.6|46964.6|46924.6|46959.6|46919.6|5
1646755100000|2022-03-08 15:58:20|46961.6|46921.6|46934.6|46894.6|46974.6|46934.6|46934.6|46894.6|8
1646755110000|2022-03-08 15:58:30|46939.6|46899.6|46948.6|46908.6|46948.6|46908.6|46939.6|46899.6|5
1646755120000|2022-03-08 15:58:40|46949.6|46909.6|46989.6|46949.6|46989.6|46949.6|46949.6|46909.6|1
1646755130000|2022-03-08 15:58:50|46984.6|46944.6|47013.6|46973.6|47013.6|46973.6|46984.6|46944.6|11
1646755140000|2022-03-08 15:59:00|47014.6|46974.6|47018.6|46978.6|47019.6|46979.6|47014.6|46974.6|1
1646755150000|2022-03-08 15:59:10|47017.7|46977.7|47037.7|46997.7|47037.7|46997.7|47012.7|46972.7|9
1646755160000|2022-03-08 15:59:20|47037.6|46997.6|47038.6|46998.6|47038.6|46998.6|47037.6|46997.6|0
1646755170000|2022-03-08 15:59:30|47034.6|46994.6|47034.6|46994.6|47034.6|46994.6|47034.6|46994.6|3
1646755180000|2022-03-08 15:59:40|47035.6|46995.6|47032.6|46992.6|47058.8|47018.8|47032.6|46992.6|25
1646755190000|2022-03-08 15:59:50|47028.6|46988.6|47028.6|46988.6|47028.6|46988.6|47028.6|46988.6|3
1646755200000|2022-03-08 16:00:00|47048.7|47008.7|47068.6|47028.6|47072.6|47032.6|47048.7|47008.7|13
1646755210000|2022-03-08 16:00:10|47072.6|47032.6|47105.6|47065.6|47105.6|47065.6|47072.6|47032.6|2
1646755220000|2022-03-08 16:00:20|47103.6|47063.6|47160.7|47120.7|47160.7|47120.7|47103.6|47063.6|17
1646755230000|2022-03-08 16:00:30|47152.6|47112.6|47152.6|47112.6|47160.7|47120.7|47147.6|47107.6|30
1646755240000|2022-03-08 16:00:40|47153.6|47113.6|47148.6|47108.6|47153.6|47113.6|47143.6|47103.6|3
1646755250000|2022-03-08 16:00:50|47153.6|47113.6|47113.6|47073.6|47157.6|47117.6|47113.6|47073.6|12
1646755260000|2022-03-08 16:01:00|47117.6|47077.6|47122.6|47082.6|47132.6|47092.6|47112.6|47072.6|7
1646755270000|2022-03-08 16:01:10|47133.6|47093.6|47147.6|47107.6|47147.6|47107.6|47133.6|47093.6|2
1646755280000|2022-03-08 16:01:20|47151.7|47111.7|47122.6|47082.6|47157.6|47117.6|47122.6|47082.6|15
1646755290000|2022-03-08 16:01:30|47118.6|47078.6|47123.6|47083.6|47123.6|47083.6|47118.6|47078.6|4
1646755300000|2022-03-08 16:01:40|47127.6|47087.6|47152.6|47112.6|47152.6|47112.6|47127.6|47087.6|6
1646755310000|2022-03-08 16:01:50|47151.6|47111.6|47129.6|47089.6|47151.6|47111.6|47129.6|47089.6|5
1646755320000|2022-03-08 16:02:00|47125.5|47085.5|47149.6|47109.6|47149.6|47109.6|47125.5|47085.5|10
1646755330000|2022-03-08 16:02:10|||||||||3
1646755340000|2022-03-08 16:02:20|47145.5|47105.5|47128.6|47088.6|47145.5|47105.5|47128.6|47088.6|4
1646755350000|2022-03-08 16:02:30|47127.6|47087.6|47118.6|47078.6|47127.6|47087.6|47118.6|47078.6|3
1646755360000|2022-03-08 16:02:40|47119.6|47079.6|47133.6|47093.6|47133.6|47093.6|47119.6|47079.6|4
1646755370000|2022-03-08 16:02:50|47129.6|47089.6|47128.6|47088.6|47132.6|47092.6|47128.6|47088.6|3
1646755380000|2022-03-08 16:03:00|47132.6|47092.6|47119.6|47079.6|47132.6|47092.6|47109.6|47069.6|17
1646755390000|2022-03-08 16:03:10|47119.5|47079.5|47114.5|47074.5|47119.5|47079.5|47114.5|47074.5|4
1646755400000|2022-03-08 16:03:20|47055.5|47015.5|47039.5|46999.5|47055.5|47015.5|47039.5|46999.5|3
1646755410000|2022-03-08 16:03:30|47044.5|47004.5|46998.6|46958.6|47048.6|47008.6|46990.5|46950.5|5
1646755420000|2022-03-08 16:03:40|46994.5|46954.5|46982.6|46942.6|46998.6|46958.6|46959.5|46919.5|14
1646755430000|2022-03-08 16:03:50|46986.6|46946.6|46987.6|46947.6|46987.6|46947.6|46986.6|46946.6|0
1646755440000|2022-03-08 16:04:00|46986.6|46946.6|47042.6|47002.6|47048.6|47008.6|46968.6|46928.6|13
1646755450000|2022-03-08 16:04:10|47043.6|47003.6|47052.6|47012.6|47052.6|47012.6|47043.6|47003.6|1
1646755460000|2022-03-08 16:04:20|47053.6|47013.6|47037.6|46997.6|47053.6|47013.6|47037.6|46997.6|1
1646755470000|2022-03-08 16:04:30|47042.6|47002.6|47038.6|46998.6|47042.6|47002.6|47038.6|46998.6|2
1646755480000|2022-03-08 16:04:40|47037.6|46997.6|47022.6|46982.6|47042.6|47002.6|47017.6|46977.6|5
1646755490000|2022-03-08 16:04:50|47023.6|46983.6|47017.6|46977.6|47028.6|46988.6|47017.6|46977.6|2
1646755500000|2022-03-08 16:05:00|47022.6|46982.6|47036.6|46996.6|47047.6|47007.6|47022.6|46982.6|8
1646755510000|2022-03-08 16:05:10|47037.6|46997.6|47017.6|46977.6|47047.6|47007.6|47012.6|46972.6|9
1646755520000|2022-03-08 16:05:20|47022.6|46982.6|47026.6|46986.6|47026.6|46986.6|47012.6|46972.6|7
1646755530000|2022-03-08 16:05:30|47036.6|46996.6|47050.6|47010.6|47050.6|47010.6|47032.6|46992.6|0
1646755540000|2022-03-08 16:05:40|47051.6|47011.6|47045.6|47005.6|47051.6|47011.6|47045.6|47005.6|0
1646755550000|2022-03-08 16:05:50|47050.6|47010.6|47030.6|46990.6|47050.6|47010.6|46993.5|46953.5|32
1646755560000|2022-03-08 16:06:00|47026.6|46986.6|46998.5|46958.5|47035.6|46995.6|46998.5|46958.5|3
1646755570000|2022-03-08 16:06:10|47002.6|46962.6|47020.6|46980.6|47031.6|46991.6|47002.6|46962.6|2
1646755580000|2022-03-08 16:06:20|47021.6|46981.6|47021.6|46981.6|47025.6|46985.6|47021.6|46981.6|2
1646755590000|2022-03-08 16:06:30|47025.6|46985.6|47035.6|46995.6|47040.6|47000.6|47025.6|46985.6|5
1646755600000|2022-03-08 16:06:40|47039.6|46999.6|47036.6|46996.6|47040.6|47000.6|47035.6|46995.6|1
1646755610000|2022-03-08 16:06:50|||||||||1
1646755620000|2022-03-08 16:07:00|47045.6|47005.6|47040.6|47000.6|47050.6|47010.6|47040.6|47000.6|6
1646755630000|2022-03-08 16:07:10|47039.6|46999.6|47035.6|46995.6|47040.6|47000.6|47030.6|46990.6|6
1646755640000|2022-03-08 16:07:20|47043.7|47003.7|47055.6|47015.6|47058.7|47018.7|47041.6|47001.6|6
1646755650000|2022-03-08 16:07:30|47060.6|47020.6|47060.6|47020.6|47060.6|47020.6|47033.5|46993.5|8
1646755660000|2022-03-08 16:07:40|47055.6|47015.6|47041.6|47001.6|47065.6|47025.6|47037.5|46997.5|7
1646755670000|2022-03-08 16:07:50|47037.5|46997.5|47010.6|46970.6|47037.5|46997.5|47010.6|46970.6|69
1646755680000|2022-03-08 16:08:00|47015.6|46975.6|47025.6|46985.6|47025.6|46985.6|47010.6|46970.6|14
1646755690000|2022-03-08 16:08:10|47030.6|46990.6|47025.6|46985.6|47030.6|46990.6|47025.6|46985.6|0
1646755700000|2022-03-08 16:08:20|47021.6|46981.6|47015.6|46975.6|47021.6|46981.6|47010.6|46970.6|13
1646755710000|2022-03-08 16:08:30|46992.5|46952.5|46979.6|46939.6|46995.6|46955.6|46975.6|46935.6|11
1646755720000|2022-03-08 16:08:40|46980.6|46940.6|46980.6|46940.6|46985.6|46945.6|46980.6|46940.6|0
1646755730000|2022-03-08 16:08:50|46986.6|46946.6|46994.6|46954.6|46994.6|46954.6|46985.6|46945.6|3
1646755740000|2022-03-08 16:09:00|46991.6|46951.6|47030.6|46990.6|47030.6|46990.6|46990.6|46950.6|10
1646755750000|2022-03-08 16:09:10|47034.6|46994.6|47035.6|46995.6|47039.6|46999.6|47034.6|46994.6|4
1646755760000|2022-03-08 16:09:20|47039.6|46999.6|47035.6|46995.6|47040.6|47000.6|47035.6|46995.6|3
1646755770000|2022-03-08 16:09:30|47040.6|47000.6|47041.6|47001.6|47045.6|47005.6|47040.6|47000.6|3
1646755780000|2022-03-08 16:09:40|47040.6|47000.6|47035.6|46995.6|47040.6|47000.6|47035.6|46995.6|6
1646755790000|2022-03-08 16:09:50|47039.6|46999.6|47020.6|46980.6|47041.5|47001.5|47020.6|46980.6|8
1646755800000|2022-03-08 16:10:00|47015.6|46975.6|47015.6|46975.6|47015.6|46975.6|46992.5|46952.5|5
1646755810000|2022-03-08 16:10:10|47002.5|46962.5|46970.6|46930.6|47005.6|46965.6|46966.5|46926.5|5
1646755820000|2022-03-08 16:10:20|46975.6|46935.6|46988.6|46948.6|46988.6|46948.6|46975.6|46935.6|6
1646755830000|2022-03-08 16:10:30|46990.6|46950.6|47015.6|46975.6|47015.6|46975.6|46985.6|46945.6|17
1646755840000|2022-03-08 16:10:40|47019.6|46979.6|47009.6|46969.6|47019.6|46979.6|47005.6|46965.6|5
1646755850000|2022-03-08 16:10:50|47005.6|46965.6|47005.6|46965.6|47015.6|46975.6|46985.6|46945.6|22
1646755860000|2022-03-08 16:11:00|47020.6|46980.6|47020.6|46980.6|47020.6|46980.6|47015.6|46975.6|4
1646755870000|2022-03-08 16:11:10|47024.6|46984.6|47025.6|46985.6|47025.6|46985.6|47024.6|46984.6|0
1646755880000|2022-03-08 16:11:20|47030.6|46990.6|47040.6|47000.6|47040.6|47000.6|47030.6|46990.6|6
1646755890000|2022-03-08 16:11:30|47035.6|46995.6|47030.6|46990.6|47040.6|47000.6|47025.6|46985.6|5
1646755900000|2022-03-08 16:11:40|47034.6|46994.6|47035.6|46995.6|47049.6|47009.6|47030.6|46990.6|5
1646755910000|2022-03-08 16:11:50|47039.6|46999.6|47049.6|47009.6|47050.6|47010.6|47035.6|46995.6|1
1646755920000|2022-03-08 16:12:00|47045.6|47005.6|47050.5|47010.5|47060.6|47020.6|47045.6|47005.6|14
1646755930000|2022-03-08 16:12:10|47041.5|47001.5|47055.5|47015.5|47059.6|47019.6|47040.5|47000.5|6
1646755940000|2022-03-08 16:12:20|47058.6|47018.6|47053.6|47013.6|47058.6|47018.6|47053.6|47013.6|5
1646755950000|2022-03-08 16:12:30|||||||||1
1646755960000|2022-03-08 16:12:40|47041.5|47001.5|47019.6|46979.6|47041.5|47001.5|47019.6|46979.6|55
1646755970000|2022-03-08 16:12:50|47023.6|46983.6|47008.6|46968.6|47023.6|46983.6|47008.6|46968.6|0
1646755980000|2022-03-08 16:13:00|47012.6|46972.6|47013.6|46973.6|47013.6|46973.6|47012.6|46972.6|1
1646755990000|2022-03-08 16:13:10|47009.6|46969.6|47008.6|46968.6|47009.6|46969.6|47004.6|46964.6|2
1646756000000|2022-03-08 16:13:20|46998.6|46958.6|46989.6|46949.6|46998.6|46958.6|46989.6|46949.6|6
1646756010000|2022-03-08 16:13:30|46985.5|46945.5|46985.5|46945.5|46985.5|46945.5|46985.5|46945.5|5
1646756020000|2022-03-08 16:13:40|||||||||1
1646756030000|2022-03-08 16:13:50|46981.5|46941.5|46981.5|46941.5|46981.5|46941.5|46981.5|46941.5|2
1646756040000|2022-03-08 16:14:00|46976.5|46936.5|46995.5|46955.5|46995.5|46955.5|46976.5|46936.5|7
1646756050000|2022-03-08 16:14:10|46999.6|46959.6|46995.5|46955.5|47005.5|46965.5|46995.5|46955.5|3
1646756060000|2022-03-08 16:14:20|46991.5|46951.5|47035.5|46995.5|47041.5|47001.5|46991.5|46951.5|19
1646756070000|2022-03-08 16:14:30|47030.5|46990.5|47037.5|46997.5|47040.5|47000.5|47030.5|46990.5|5
1646756080000|2022-03-08 16:14:40|47036.5|46996.5|47035.5|46995.5|47036.5|46996.5|47025.5|46985.5|5
1646756090000|2022-03-08 16:14:50|47031.5|46991.5|47033.6|46993.6|47034.5|46994.5|47026.5|46986.5|4
1646756100000|2022-03-08 16:15:00|47034.5|46994.5|47034.5|46994.5|47034.5|46994.5|47034.5|46994.5|1
1646756110000|2022-03-08 16:15:10|47038.6|46998.6|47029.5|46989.5|47053.6|47013.6|47029.5|46989.5|3
1646756120000|2022-03-08 16:15:20|47028.6|46988.6|47053.6|47013.6|47053.6|47013.6|47028.6|46988.6|11
1646756130000|2022-03-08 16:15:30|47063.6|47023.6|47057.6|47017.6|47063.6|47023.6|47053.6|47013.6|20
1646756140000|2022-03-08 16:15:40|47066.6|47026.6|47058.6|47018.6|47067.6|47027.6|47053.6|47013.6|9
1646756150000|2022-03-08 16:15:50|47057.6|47017.6|47063.6|47023.6|47063.6|47023.6|47053.6|47013.6|2
1646756160000|2022-03-08 16:16:00|47058.6|47018.6|47038.6|46998.6|47058.6|47018.6|47033.6|46993.6|5
1646756170000|2022-03-08 16:16:10|47029.5|46989.5|47003.6|46963.6|47029.5|46989.5|47003.6|46963.6|5
1646756180000|2022-03-08 16:16:20|46998.5|46958.5|46988.5|46948.5|46998.5|46958.5|46973.5|46933.5|7
1646756190000|2022-03-08 16:16:30|46978.5|46938.5|46930.5|46890.5|46983.5|46943.5|46930.5|46890.5|12
1646756200000|2022-03-08 16:16:40|46935.5|46895.5|46950.5|46910.5|46951.5|46911.5|46930.5|46890.5|1
1646756210000|2022-03-08 16:16:50|46955.5|46915.5|46955.5|46915.5|46955.5|46915.5|46955.5|46915.5|2
1646756220000|2022-03-08 16:17:00|46963.5|46923.5|46955.5|46915.5|46966.5|46926.5|46955.5|46915.5|3
1646756230000|2022-03-08 16:17:10|46956.5|46916.5|46978.5|46938.5|46980.5|46940.5|46955.5|46915.5|4
1646756240000|2022-03-08 16:17:20|46980.5|46940.5|46956.5|46916.5|46980.5|46940.5|46943.4|46903.4|21
1646756250000|2022-03-08 16:17:30|46961.5|46921.5|46975.5|46935.5|46981.5|46941.5|46957.4|46917.4|4
1646756260000|2022-03-08 16:17:40|46980.5|46940.5|46971.5|46931.5|46981.5|46941.5|46971.5|46931.5|4
1646756270000|2022-03-08 16:17:50|46976.5|46936.5|46975.5|46935.5|46980.5|46940.5|46970.5|46930.5|3
1646756280000|2022-03-08 16:18:00|46971.5|46931.5|46897.4|46857.4|46979.5|46939.5|46897.4|46857.4|31
1646756290000|2022-03-08 16:18:10|46893.4|46853.4|46887.4|46847.4|46893.4|46853.4|46887.4|46847.4|5
1646756300000|2022-03-08 16:18:20|46891.4|46851.4|46892.4|46852.4|46897.4|46857.4|46887.4|46847.4|11
1646756310000|2022-03-08 16:18:30|46902.4|46862.4|46902.4|46862.4|46902.4|46862.4|46902.4|46862.4|2
1646756320000|2022-03-08 16:18:40|46897.4|46857.4|46912.4|46872.4|46912.4|46872.4|46897.4|46857.4|1
1646756330000|2022-03-08 16:18:50|46902.4|46862.4|46918.4|46878.4|46923.4|46883.4|46902.4|46862.4|6
1646756340000|2022-03-08 16:19:00|46913.4|46873.4|46939.4|46899.4|46943.4|46903.4|46908.4|46868.4|12
1646756350000|2022-03-08 16:19:10|46935.3|46895.3|46933.4|46893.4|46935.3|46895.3|46929.4|46889.4|0
1646756360000|2022-03-08 16:19:20|46929.4|46889.4|46938.4|46898.4|46938.4|46898.4|46929.4|46889.4|3
1646756370000|2022-03-08 16:19:30|46948.4|46908.4|46972.4|46932.4|46972.4|46932.4|46948.4|46908.4|5
1646756380000|2022-03-08 16:19:40|46968.4|46928.4|46967.4|46927.4|46972.4|46932.4|46967.4|46927.4|1
1646756390000|2022-03-08 16:19:50|46972.4|46932.4|46982.4|46942.4|46982.4|46942.4|46968.4|46928.4|3
1646756400000|2022-03-08 16:20:00|46978.4|46938.4|46987.4|46947.4|46987.4|46947.4|46978.4|46938.4|9
1646756410000|2022-03-08 16:20:10|47002.4|46962.4|47020.4|46980.4|47021.4|46981.4|47002.4|46962.4|5
1646756420000|2022-03-08 16:20:20|47016.4|46976.4|47015.4|46975.4|47016.4|46976.4|47015.4|46975.4|1
1646756430000|2022-03-08 16:20:30|47019.5|46979.5|47035.4|46995.4|47040.4|47000.4|47019.5|46979.5|4
1646756440000|2022-03-08 16:20:40|47045.4|47005.4|47045.4|47005.4|47045.4|47005.4|47045.4|47005.4|4
1646756450000|2022-03-08 16:20:50|47049.5|47009.5|47055.4|47015.4|47055.4|47015.4|47049.5|47009.5|3
1646756460000|2022-03-08 16:21:00|47045.4|47005.4|47031.4|46991.4|47045.4|47005.4|47027.4|46987.4|6
1646756470000|2022-03-08 16:21:10|47035.4|46995.4|47035.4|46995.4|47035.4|46995.4|47035.4|46995.4|4
1646756480000|2022-03-08 16:21:20|47039.5|46999.5|47035.4|46995.4|47041.4|47001.4|47035.4|46995.4|10
1646756490000|2022-03-08 16:21:30|47031.4|46991.4|47035.4|46995.4|47035.4|46995.4|47026.4|46986.4|3
1646756510000|2022-03-08 16:21:50|47032.4|46992.4|47037.4|46997.4|47037.4|46997.4|47032.4|46992.4|3
1646756520000|2022-03-08 16:22:00|47052.4|47012.4|47057.4|47017.4|47067.4|47027.4|47048.4|47008.4|22
1646756530000|2022-03-08 16:22:10|47061.4|47021.4|47080.4|47040.4|47080.4|47040.4|47057.4|47017.4|36
1646756540000|2022-03-08 16:22:20|47084.5|47044.5|47090.4|47050.4|47090.4|47050.4|47084.5|47044.5|13
1646756550000|2022-03-08 16:22:30|47094.4|47054.4|47094.4|47054.4|47094.4|47054.4|47094.4|47054.4|0
1646756560000|2022-03-08 16:22:40|47103.5|47063.5|47104.4|47064.4|47104.4|47064.4|47103.5|47063.5|3
1646756570000|2022-03-08 16:22:50|47114.4|47074.4|47103.5|47063.5|47114.4|47074.4|47103.5|47063.5|14
1646756580000|2022-03-08 16:23:00|47090.4|47050.4|47093.5|47053.5|47093.5|47053.5|47083.5|47043.5|12
1646756590000|2022-03-08 16:23:10|47098.5|47058.5|47083.5|47043.5|47098.5|47058.5|47083.5|47043.5|6
1646756600000|2022-03-08 16:23:20|47084.4|47044.4|47084.4|47044.4|47084.4|47044.4|47084.4|47044.4|0
1646756610000|2022-03-08 16:23:30|47085.4|47045.4|47085.4|47045.4|47089.4|47049.4|47085.4|47045.4|2
1646756620000|2022-03-08 16:23:40|47089.4|47049.4|47051.4|47011.4|47089.4|47049.4|47046.4|47006.4|24
1646756630000|2022-03-08 16:23:50|47046.4|47006.4|47069.4|47029.4|47069.4|47029.4|47045.4|47005.4|10
1646756640000|2022-03-08 16:24:00|47074.4|47034.4|47075.4|47035.4|47075.4|47035.4|47074.4|47034.4|4
1646756650000|2022-03-08 16:24:10|47074.4|47034.4|47103.5|47063.5|47114.4|47074.4|47074.4|47034.4|8
1646756660000|2022-03-08 16:24:20|47108.5|47068.5|47083.5|47043.5|47109.4|47069.4|47083.5|47043.5|10
1646756670000|2022-03-08 16:24:30|47079.4|47039.4|47079.4|47039.4|47099.4|47059.4|47078.4|47038.4|32
1646756680000|2022-03-08 16:24:40|||||||||2
1646756690000|2022-03-08 16:24:50|47075.4|47035.4|47079.4|47039.4|47079.4|47039.4|47075.4|47035.4|5
1646756700000|2022-03-08 16:25:00|47084.4|47044.4|47085.4|47045.4|47089.4|47049.4|47080.4|47040.4|4
1646756710000|2022-03-08 16:25:10|47084.4|47044.4|47084.4|47044.4|47089.4|47049.4|47084.4|47044.4|2
1646756720000|2022-03-08 16:25:20|47086.4|47046.4|47123.4|47083.4|47123.4|47083.4|47086.4|47046.4|34
1646756730000|2022-03-08 16:25:30|47124.4|47084.4|47119.4|47079.4|47129.4|47089.4|47115.4|47075.4|10
1646756740000|2022-03-08 16:25:40|47109.4|47069.4|47109.4|47069.4|47113.4|47073.4|47105.4|47065.4|4
1646756750000|2022-03-08 16:25:50|47115.4|47075.4|47113.4|47073.4|47115.4|47075.4|47110.4|47070.4|1
1646756760000|2022-03-08 16:26:00|47109.4|47069.4|47099.4|47059.4|47113.4|47073.4|47092.3|47052.3|8
1646756770000|2022-03-08 16:26:10|||||||||2
1646756780000|2022-03-08 16:26:20|47114.4|47074.4|47114.4|47074.4|47115.4|47075.4|47113.4|47073.4|14
1646756790000|2022-03-08 16:26:30|47115.4|47075.4|47116.3|47076.3|47116.3|47076.3|47114.4|47074.4|0
1646756800000|2022-03-08 16:26:40|47115.4|47075.4|47115.4|47075.4|47115.4|47075.4|47111.3|47071.3|3
1646756820000|2022-03-08 16:27:00|47119.4|47079.4|47123.4|47083.4|47138.4|47098.4|47119.4|47079.4|16
1646756830000|2022-03-08 16:27:10|47109.4|47069.4|47085.4|47045.4|47109.4|47069.4|47085.4|47045.4|6
1646756840000|2022-03-08 16:27:20|47089.4|47049.4|47086.3|47046.3|47089.4|47049.4|47080.4|47040.4|0
1646756850000|2022-03-08 16:27:30|47090.4|47050.4|47104.4|47064.4|47104.4|47064.4|47090.4|47050.4|3
1646756860000|2022-03-08 16:27:40|47108.4|47068.4|47103.4|47063.4|47108.4|47068.4|47090.4|47050.4|7
1646756870000|2022-03-08 16:27:50|47099.4|47059.4|47094.4|47054.4|47103.4|47063.4|47094.4|47054.4|5
1646756880000|2022-03-08 16:28:00|47093.4|47053.4|47103.4|47063.4|47103.4|47063.4|47093.4|47053.4|3
1646756890000|2022-03-08 16:28:10|47113.4|47073.4|47118.4|47078.4|47123.4|47083.4|47113.4|47073.4|3
1646756900000|2022-03-08 16:28:20|47122.4|47082.4|47118.4|47078.4|47122.4|47082.4|47113.4|47073.4|3
1646756910000|2022-03-08 16:28:30|47114.4|47074.4|47089.4|47049.4|47114.4|47074.4|47089.4|47049.4|9
1646756920000|2022-03-08 16:28:40|47091.3|47051.3|47103.4|47063.4|47107.4|47067.4|47091.3|47051.3|7
1646756930000|2022-03-08 16:28:50|47099.4|47059.4|47098.4|47058.4|47099.4|47059.4|47093.4|47053.4|1
1646756940000|2022-03-08 16:29:00|47089.4|47049.4|47065.3|47025.3|47089.4|47049.4|47045.3|47005.3|15
1646756950000|2022-03-08 16:29:10|47060.3|47020.3|47055.3|47015.3|47060.3|47020.3|47050.3|47010.3|1
1646756960000|2022-03-08 16:29:20|47045.3|47005.3|47065.3|47025.3|47065.3|47025.3|47041.3|47001.3|8
1646756970000|2022-03-08 16:29:30|47046.3|47006.3|47037.3|46997.3|47055.3|47015.3|47035.3|46995.3|6
1646756980000|2022-03-08 16:29:40|47036.3|46996.3|47025.3|46985.3|47036.3|46996.3|47025.3|46985.3|4
1646756990000|2022-03-08 16:29:50|47033.4|46993.4|47033.4|46993.4|47034.4|46994.4|47033.4|46993.4|6
1646757000000|2022-03-08 16:30:00|47023.4|46983.4|47013.4|46973.4|47027.4|46987.4|47013.4|46973.4|9
1646757010000|2022-03-08 16:30:10|47017.4|46977.4|47003.4|46963.4|47023.4|46983.4|47003.4|46963.4|5
1646757020000|2022-03-08 16:30:20|46989.4|46949.4|46993.4|46953.4|46997.4|46957.4|46988.4|46948.4|8
1646757030000|2022-03-08 16:30:30|46989.4|46949.4|47014.3|46974.3|47014.3|46974.3|46988.4|46948.4|11
1646757040000|2022-03-08 16:30:40|47033.4|46993.4|47023.4|46983.4|47033.4|46993.4|47023.4|46983.4|6
1646757050000|2022-03-08 16:30:50|47029.3|46989.3|47039.3|46999.3|47043.4|47003.4|47029.3|46989.3|3
1646757060000|2022-03-08 16:31:00|47042.4|47002.4|47044.3|47004.3|47044.3|47004.3|47033.4|46993.4|6
1646757070000|2022-03-08 16:31:10|47048.4|47008.4|47009.3|46969.3|47053.4|47013.4|47009.3|46969.3|15
1646757080000|2022-03-08 16:31:20|47010.3|46970.3|47019.3|46979.3|47038.4|46998.4|47005.3|46965.3|11
1646757090000|2022-03-08 16:31:30|47009.3|46969.3|47005.3|46965.3|47019.3|46979.3|47005.3|46965.3|8
1646757100000|2022-03-08 16:31:40|47004.3|46964.3|47013.4|46973.4|47013.4|46973.4|47004.3|46964.3|5
1646757110000|2022-03-08 16:31:50|47003.4|46963.4|47023.4|46983.4|47023.4|46983.4|47003.4|46963.4|6
1646757120000|2022-03-08 16:32:00|47018.4|46978.4|47003.4|46963.4|47023.4|46983.4|47003.4|46963.4|11
1646757130000|2022-03-08 16:32:10|47001.4|46961.4|46974.3|46934.3|47001.4|46961.4|46974.3|46934.3|25
1646757140000|2022-03-08 16:32:20|46960.3|46920.3|46963.4|46923.4|46963.4|46923.4|46958.4|46918.4|5
1646757150000|2022-03-08 16:32:30|46954.3|46914.3|46953.4|46913.4|46954.3|46914.3|46948.4|46908.4|5
1646757160000|2022-03-08 16:32:40|46953.3|46913.3|46953.3|46913.3|46953.3|46913.3|46953.3|46913.3|1
1646757170000|2022-03-08 16:32:50|46965.4|46925.4|46983.3|46943.3|46984.3|46944.3|46965.4|46925.4|15
1646757180000|2022-03-08 16:33:00|46984.3|46944.3|47023.3|46983.3|47023.3|46983.3|46983.3|46943.3|13
1646757190000|2022-03-08 16:33:10|47019.3|46979.3|47013.3|46973.3|47023.3|46983.3|47013.3|46973.3|3
1646757200000|2022-03-08 16:33:20|47017.4|46977.4|46988.3|46948.3|47018.3|46978.3|46979.3|46939.3|8
1646757210000|2022-03-08 16:33:30|46984.3|46944.3|46958.3|46918.3|46984.3|46944.3|46954.3|46914.3|4
1646757220000|2022-03-08 16:33:40|46959.3|46919.3|46973.3|46933.3|46973.3|46933.3|46959.3|46919.3|8
1646757230000|2022-03-08 16:33:50|46969.3|46929.3|46974.4|46934.4|46974.4|46934.4|46944.3|46904.3|18
1646757240000|2022-03-08 16:34:00|46979.3|46939.3|47004.3|46964.3|47004.3|46964.3|46978.3|46938.3|19
1646757250000|2022-03-08 16:34:10|47027.4|46987.4|47053.3|47013.3|47058.3|47018.3|47027.4|46987.4|21
1646757260000|2022-03-08 16:34:20|47057.4|47017.4|47033.3|46993.3|47057.4|47017.4|47033.3|46993.3|16
1646757270000|2022-03-08 16:34:30|47038.3|46998.3|47043.3|47003.3|47043.3|47003.3|47038.3|46998.3|16
1646757280000|2022-03-08 16:34:40|47048.3|47008.3|47052.3|47012.3|47053.3|47013.3|47048.3|47008.3|3
1646757290000|2022-03-08 16:34:50|47053.3|47013.3|47064.3|47024.3|47073.3|47033.3|47053.3|47013.3|18
1646757300000|2022-03-08 16:35:00|47065.3|47025.3|47053.3|47013.3|47065.3|47025.3|47049.3|47009.3|13
1646757310000|2022-03-08 16:35:10|47054.3|47014.3|47053.3|47013.3|47054.3|47014.3|47053.3|47013.3|1
1646757320000|2022-03-08 16:35:20|47043.3|47003.3|47043.3|47003.3|47043.3|47003.3|47038.3|46998.3|6
1646757330000|2022-03-08 16:35:30|47039.3|46999.3|47033.3|46993.3|47043.3|47003.3|47033.3|46993.3|3
1646757340000|2022-03-08 16:35:40|47040.3|47000.3|47033.3|46993.3|47040.3|47000.3|47033.3|46993.3|1
1646757350000|2022-03-08 16:35:50|47029.3|46989.3|47023.3|46983.3|47048.3|47008.3|47023.3|46983.3|28
1646757360000|2022-03-08 16:36:00|47019.3|46979.3|47013.3|46973.3|47019.3|46979.3|47003.3|46963.3|7
1646757370000|2022-03-08 16:36:10|47009.3|46969.3|47023.3|46983.3|47023.3|46983.3|47009.3|46969.3|3
1646757380000|2022-03-08 16:36:20|47015.3|46975.3|47013.3|46973.3|47015.3|46975.3|47013.3|46973.3|5
1646757390000|2022-03-08 16:36:30|47008.3|46968.3|47033.3|46993.3|47034.3|46994.3|47008.3|46968.3|12
1646757400000|2022-03-08 16:36:40|47023.3|46983.3|47023.3|46983.3|47023.3|46983.3|47023.3|46983.3|4
1646757410000|2022-03-08 16:36:50|47015.2|46975.2|47013.3|46973.3|47015.2|46975.2|47013.3|46973.3|12
1646757420000|2022-03-08 16:37:00|47009.3|46969.3|47003.3|46963.3|47009.3|46969.3|47003.3|46963.3|8
1646757430000|2022-03-08 16:37:10|46998.3|46958.3|47003.3|46963.3|47003.3|46963.3|46994.3|46954.3|7
1646757440000|2022-03-08 16:37:20|47009.3|46969.3|47023.3|46983.3|47023.3|46983.3|47009.3|46969.3|19
1646757450000|2022-03-08 16:37:30|47019.3|46979.3|47013.3|46973.3|47019.3|46979.3|47008.3|46968.3|9
1646757460000|2022-03-08 16:37:40|47017.3|46977.3|47019.3|46979.3|47023.3|46983.3|47017.3|46977.3|3
1646757470000|2022-03-08 16:37:50|47023.3|46983.3|47023.3|46983.3|47023.3|46983.3|47019.3|46979.3|3
1646757480000|2022-03-08 16:38:00|47028.3|46988.3|47033.3|46993.3|47039.3|46999.3|47028.3|46988.3|18
1646757490000|2022-03-08 16:38:10|47034.3|46994.3|47039.3|46999.3|47039.3|46999.3|47034.3|46994.3|10
1646757500000|2022-03-08 16:38:20|47063.3|47023.3|47093.3|47053.3|47093.3|47053.3|47063.3|47023.3|13
1646757510000|2022-03-08 16:38:30|47087.3|47047.3|47068.3|47028.3|47087.3|47047.3|47068.3|47028.3|7
1646757520000|2022-03-08 16:38:40|47059.3|47019.3|47064.2|47024.2|47065.2|47025.2|47059.2|47019.2|5
1646757530000|2022-03-08 16:38:50|47063.3|47023.3|47063.3|47023.3|47064.2|47024.2|47063.3|47023.3|1
1646757540000|2022-03-08 16:39:00|47064.2|47024.2|47054.2|47014.2|47064.2|47024.2|47053.3|47013.3|5
1646757550000|2022-03-08 16:39:10|47053.3|47013.3|47053.3|47013.3|47059.2|47019.2|47053.3|47013.3|6
1646757560000|2022-03-08 16:39:20|47063.3|47023.3|47083.3|47043.3|47083.3|47043.3|47063.3|47023.3|8
1646757570000|2022-03-08 16:39:30|47050.2|47010.2|47047.3|47007.3|47050.2|47010.2|47043.3|47003.3|38
1646757580000|2022-03-08 16:39:40|47048.3|47008.3|47039.2|46999.2|47048.3|47008.3|47035.2|46995.2|5
1646757590000|2022-03-08 16:39:50|47038.3|46998.3|47027.3|46987.3|47039.2|46999.2|47027.3|46987.3|6
1646757600000|2022-03-08 16:40:00|47013.3|46973.3|46994.2|46954.2|47013.3|46973.3|46994.2|46954.2|10
1646757610000|2022-03-08 16:40:10|46998.3|46958.3|46999.2|46959.2|46999.2|46959.2|46995.2|46955.2|0
1646757620000|2022-03-08 16:40:20|46995.2|46955.2|46995.2|46955.2|46995.2|46955.2|46995.2|46955.2|1
1646757630000|2022-03-08 16:40:30|46994.2|46954.2|46993.3|46953.3|46994.2|46954.2|46993.3|46953.3|3
1646757640000|2022-03-08 16:40:40|46993.2|46953.2|47011.3|46971.3|47011.3|46971.3|46993.2|46953.2|20
1646757650000|2022-03-08 16:40:50|46997.3|46957.3|46997.3|46957.3|46997.3|46957.3|46997.3|46957.3|1
1646757660000|2022-03-08 16:41:00|47001.3|46961.3|46991.3|46951.3|47006.3|46966.3|46991.3|46951.3|8
1646757670000|2022-03-08 16:41:10|46982.3|46942.3|46909.2|46869.2|46982.3|46942.3|46909.2|46869.2|16
1646757680000|2022-03-08 16:41:20|46905.2|46865.2|46913.2|46873.2|46913.2|46873.2|46905.2|46865.2|2
1646757690000|2022-03-08 16:41:30|46908.2|46868.2|46908.2|46868.2|46908.2|46868.2|46908.2|46868.2|1
1646757700000|2022-03-08 16:41:40|46913.2|46873.2|46913.2|46873.2|46913.2|46873.2|46908.2|46868.2|2
1646757710000|2022-03-08 16:41:50|46908.2|46868.2|46899.2|46859.2|46908.2|46868.2|46899.2|46859.2|4
1646757720000|2022-03-08 16:42:00|46898.2|46858.2|46894.2|46854.2|46908.2|46868.2|46890.2|46850.2|7
1646757730000|2022-03-08 16:42:10|46890.2|46850.2|46889.2|46849.2|46894.2|46854.2|46889.2|46849.2|3
1646757740000|2022-03-08 16:42:20|46888.2|46848.2|46863.2|46823.2|46888.2|46848.2|46859.2|46819.2|6
1646757750000|2022-03-08 16:42:30|46899.3|46859.3|46897.3|46857.3|46905.3|46865.3|46897.3|46857.3|11
1646757760000|2022-03-08 16:42:40|46901.3|46861.3|46907.2|46867.2|46918.2|46878.2|46901.3|46861.3|8
1646757770000|2022-03-08 16:42:50|46903.2|46863.2|46908.2|46868.2|46909.2|46869.2|46903.2|46863.2|3
1646757780000|2022-03-08 16:43:00|46915.1|46875.1|46905.2|46865.2|46943.2|46903.2|46905.2|46865.2|46
1646757790000|2022-03-08 16:43:10|46910.2|46870.2|46879.2|46839.2|46910.2|46870.2|46879.2|46839.2|8
1646757800000|2022-03-08 16:43:20|46875.2|46835.2|46869.2|46829.2|46875.2|46835.2|46865.2|46825.2|6
1646757810000|2022-03-08 16:43:30|46874.2|46834.2|46865.2|46825.2|46874.2|46834.2|46864.2|46824.2|5
1646757820000|2022-03-08 16:43:40|46869.2|46829.2|46874.2|46834.2|46875.2|46835.2|46869.2|46829.2|2
1646757830000|2022-03-08 16:43:50|46870.2|46830.2|46875.2|46835.2|46875.2|46835.2|46870.2|46830.2|1
1646757840000|2022-03-08 16:44:00|46885.2|46845.2|46906.1|46866.1|46906.1|46866.1|46885.2|46845.2|38
1646757850000|2022-03-08 16:44:10|46911.1|46871.1|46911.1|46871.1|46911.1|46871.1|46911.1|46871.1|10
1646757860000|2022-03-08 16:44:20|46914.2|46874.2|46906.1|46866.1|46914.2|46874.2|46901.1|46861.1|9
1646757870000|2022-03-08 16:44:30|46905.2|46865.2|46905.2|46865.2|46906.1|46866.1|46905.2|46865.2|7
1646757880000|2022-03-08 16:44:40|46906.1|46866.1|46926.1|46886.1|46926.1|46886.1|46902.1|46862.1|28
1646757890000|2022-03-08 16:44:50|46927.1|46887.1|46945.1|46905.1|46945.2|46905.2|46926.1|46886.1|4
1646757900000|2022-03-08 16:45:00|46941.1|46901.1|46945.1|46905.1|46951.1|46911.1|46940.1|46900.1|19
1646757910000|2022-03-08 16:45:10|46943.2|46903.2|46943.2|46903.2|46943.2|46903.2|46943.2|46903.2|2
1646757920000|2022-03-08 16:45:20|46942.2|46902.2|46968.2|46928.2|46969.2|46929.2|46942.2|46902.2|5
1646757930000|2022-03-08 16:45:30|46973.2|46933.2|46988.2|46948.2|46993.2|46953.2|46958.2|46918.2|16
1646757940000|2022-03-08 16:45:40|46992.2|46952.2|46993.2|46953.2|46993.2|46953.2|46988.2|46948.2|1
1646757950000|2022-03-08 16:45:50|46997.2|46957.2|47031.2|46991.2|47032.2|46992.2|46997.2|46957.2|9
1646757960000|2022-03-08 16:46:00|47032.2|46992.2|47026.2|46986.2|47044.3|47004.3|47026.2|46986.2|23
1646757970000|2022-03-08 16:46:10|47022.2|46982.2|46988.2|46948.2|47022.2|46982.2|46945.1|46905.1|156
1646757980000|2022-03-08 16:46:20|46993.2|46953.2|46970.1|46930.1|46994.2|46954.2|46961.1|46921.1|3
1646757990000|2022-03-08 16:46:30|46980.1|46940.1|46988.2|46948.2|46994.2|46954.2|46980.1|46940.1|6
1646758000000|2022-03-08 16:46:40|46984.2|46944.2|46988.2|46948.2|46988.2|46948.2|46984.2|46944.2|1
1646758010000|2022-03-08 16:46:50|46985.1|46945.1|46985.1|46945.1|46985.1|46945.1|46985.1|46945.1|14
1646758020000|2022-03-08 16:47:00|46995.1|46955.1|46994.1|46954.1|46995.1|46955.1|46991.1|46951.1|5
1646758030000|2022-03-08 16:47:10|46995.1|46955.1|47000.1|46960.1|47005.1|46965.1|46990.1|46950.1|7
1646758040000|2022-03-08 16:47:20|47009.1|46969.1|46994.1|46954.1|47009.1|46969.1|46994.1|46954.1|5
1646758050000|2022-03-08 16:47:30|46998.2|46958.2|46983.2|46943.2|46998.2|46958.2|46983.2|46943.2|7
1646758060000|2022-03-08 16:47:40|46979.1|46939.1|46977.2|46937.2|46982.2|46942.2|46968.2|46928.2|6
1646758070000|2022-03-08 16:47:50|46982.2|46942.2|46977.2|46937.2|46982.2|46942.2|46977.2|46937.2|1
1646758080000|2022-03-08 16:48:00|46973.2|46933.2|46995.2|46955.2|46995.2|46955.2|46972.2|46932.2|3
1646758090000|2022-03-08 16:48:10|46994.3|46954.3|46980.2|46940.2|46995.2|46955.2|46980.2|46940.2|8
1646758100000|2022-03-08 16:48:20|46979.3|46939.3|46965.2|46925.2|46979.3|46939.3|46965.2|46925.2|3
1646758110000|2022-03-08 16:48:30|46974.3|46934.3|46974.3|46934.3|46974.3|46934.3|46974.3|46934.3|6
1646758120000|2022-03-08 16:48:40|46974.2|46934.2|46964.2|46924.2|46974.2|46934.2|46950.2|46910.2|16
1646758130000|2022-03-08 16:48:50|46959.2|46919.2|46959.2|46919.2|46968.3|46928.3|46959.2|46919.2|1
1646758140000|2022-03-08 16:49:00|46969.2|46929.2|46969.2|46929.2|46974.2|46934.2|46964.2|46924.2|3
1646758150000|2022-03-08 16:49:10|46974.2|46934.2|46970.2|46930.2|46979.2|46939.2|46970.2|46930.2|3
1646758160000|2022-03-08 16:49:20|||||||||2
1646758180000|2022-03-08 16:49:40|46974.2|46934.2|46987.3|46947.3|46987.3|46947.3|46970.2|46930.2|26
1646758200000|2022-03-08 16:50:00|46997.3|46957.3|47007.3|46967.3|47007.3|46967.3|46997.3|46957.3|8
1646758210000|2022-03-08 16:50:10|47016.3|46976.3|47043.3|47003.3|47043.3|47003.3|47016.3|46976.3|12
1646758220000|2022-03-08 16:50:20|47032.3|46992.3|47029.2|46989.2|47033.3|46993.3|47015.2|46975.2|5
1646758230000|2022-03-08 16:50:30|47025.2|46985.2|47019.2|46979.2|47025.2|46985.2|47019.2|46979.2|16
1646758240000|2022-03-08 16:50:40|||||||||35
1646758250000|2022-03-08 16:50:50|||||||||1
1646758260000|2022-03-08 16:51:00|47014.2|46974.2|46983.2|46943.2|47014.2|46974.2|46983.2|46943.2|14
1646758270000|2022-03-08 16:51:10|46982.3|46942.3|46954.2|46914.2|46982.3|46942.3|46954.2|46914.2|1
1646758280000|2022-03-08 16:51:20|46953.2|46913.2|46952.3|46912.3|46953.2|46913.2|46952.3|46912.3|0
1646758290000|2022-03-08 16:51:30|46956.3|46916.3|46970.3|46930.3|46970.3|46930.3|46956.3|46916.3|4
1646758300000|2022-03-08 16:51:40|46971.3|46931.3|46970.3|46930.3|46976.3|46936.3|46966.3|46926.3|2
1646758310000|2022-03-08 16:51:50|46966.3|46926.3|46960.3|46920.3|46966.3|46926.3|46956.3|46916.3|1
1646758320000|2022-03-08 16:52:00|46956.3|46916.3|46943.2|46903.2|46956.3|46916.3|46943.2|46903.2|1
1646758330000|2022-03-08 16:52:10|46942.3|46902.3|46956.3|46916.3|46956.3|46916.3|46942.3|46902.3|1
1646758340000|2022-03-08 16:52:20|46954.3|46914.3|46903.2|46863.2|46955.3|46915.3|46903.2|46863.2|18
1646758350000|2022-03-08 16:52:30|46907.3|46867.3|46898.2|46858.2|46911.3|46871.3|46894.2|46854.2|11
1646758360000|2022-03-08 16:52:40|46896.3|46856.3|46896.3|46856.3|46896.3|46856.3|46896.3|46856.3|0
1646758370000|2022-03-08 16:52:50|46888.2|46848.2|46882.2|46842.2|46891.3|46851.3|46881.3|46841.3|2
1646758380000|2022-03-08 16:53:00|46886.3|46846.3|46891.3|46851.3|46891.3|46851.3|46886.3|46846.3|0
1646758390000|2022-03-08 16:53:10|46886.3|46846.3|46877.2|46837.2|46886.3|46846.3|46877.2|46837.2|4
1646758400000|2022-03-08 16:53:20|46886.3|46846.3|46965.2|46925.2|46973.2|46933.2|46886.3|46846.3|18
1646758410000|2022-03-08 16:53:30|46970.2|46930.2|46947.1|46907.1|46975.2|46935.2|46946.1|46906.1|5
1646758420000|2022-03-08 16:53:40|46942.1|46902.1|46946.1|46906.1|46946.1|46906.1|46942.1|46902.1|2
1646758430000|2022-03-08 16:53:50|46955.2|46915.2|46955.2|46915.2|46955.2|46915.2|46955.2|46915.2|3
1646758440000|2022-03-08 16:54:00|46960.2|46920.2|47003.2|46963.2|47004.2|46964.2|46960.2|46920.2|32
1646758450000|2022-03-08 16:54:10|46999.2|46959.2|47004.2|46964.2|47009.2|46969.2|46999.2|46959.2|0
1646758460000|2022-03-08 16:54:20|47005.2|46965.2|46999.2|46959.2|47005.2|46965.2|46995.2|46955.2|0
1646758470000|2022-03-08 16:54:30|47000.2|46960.2|47000.2|46960.2|47004.2|46964.2|46999.2|46959.2|3
1646758480000|2022-03-08 16:54:40|||||||||1
1646758490000|2022-03-08 16:54:50|47000.1|46960.1|46979.2|46939.2|47000.1|46960.1|46979.2|46939.2|5
1646758500000|2022-03-08 16:55:00|46989.2|46949.2|46997.2|46957.2|46998.2|46958.2|46989.2|46949.2|2
1646758520000|2022-03-08 16:55:20|46993.2|46953.2|46992.2|46952.2|46997.2|46957.2|46992.2|46952.2|2
1646758530000|2022-03-08 16:55:30|46996.2|46956.2|46964.2|46924.2|46997.2|46957.2|46956.1|46916.1|3
1646758550000|2022-03-08 16:55:50|46968.2|46928.2|46945.1|46905.1|46968.2|46928.2|46945.1|46905.1|4
1646758560000|2022-03-08 16:56:00|46937.1|46897.1|46949.2|46909.2|46949.2|46909.2|46937.1|46897.1|3
1646758570000|2022-03-08 16:56:10|46943.2|46903.2|46942.2|46902.2|46943.2|46903.2|46942.2|46902.2|2
1646758580000|2022-03-08 16:56:20|46938.2|46898.2|46927.2|46887.2|46938.2|46898.2|46918.2|46878.2|8
1646758600000|2022-03-08 16:56:40|46922.2|46882.2|46918.2|46878.2|46922.2|46882.2|46918.2|46878.2|19
1646758610000|2022-03-08 16:56:50|46922.2|46882.2|46887.2|46847.2|46923.2|46883.2|46887.2|46847.2|10
1646758620000|2022-03-08 16:57:00|46893.2|46853.2|46937.2|46897.2|46937.2|46897.2|46893.2|46853.2|10
1646758630000|2022-03-08 16:57:10|46927.2|46887.2|46925.2|46885.2|46931.2|46891.2|46925.2|46885.2|4
1646758640000|2022-03-08 16:57:20|46920.2|46880.2|46905.2|46865.2|46920.2|46880.2|46905.2|46865.2|3
1646758650000|2022-03-08 16:57:30|46915.2|46875.2|46915.2|46875.2|46915.2|46875.2|46905.2|46865.2|1
1646758660000|2022-03-08 16:57:40|46916.2|46876.2|46935.2|46895.2|46935.2|46895.2|46916.2|46876.2|2
1646758670000|2022-03-08 16:57:50|46939.3|46899.3|46940.2|46900.2|46940.2|46900.2|46939.3|46899.3|1
1646758680000|2022-03-08 16:58:00|46930.2|46890.2|46935.2|46895.2|46935.2|46895.2|46925.2|46885.2|7
1646758690000|2022-03-08 16:58:10|46940.2|46900.2|46931.2|46891.2|46940.2|46900.2|46931.2|46891.2|3
1646758700000|2022-03-08 16:58:20|46935.2|46895.2|46935.2|46895.2|46935.2|46895.2|46931.2|46891.2|1
1646758710000|2022-03-08 16:58:30|46931.2|46891.2|46930.2|46890.2|46931.2|46891.2|46930.2|46890.2|2
1646758720000|2022-03-08 16:58:40|46935.2|46895.2|46930.2|46890.2|46935.2|46895.2|46930.2|46890.2|2
1646758730000|2022-03-08 16:58:50|46931.2|46891.2|46945.2|46905.2|46945.2|46905.2|46931.2|46891.2|7
1646758740000|2022-03-08 16:59:00|46949.2|46909.2|46965.2|46925.2|46965.2|46925.2|46940.2|46900.2|6
1646758750000|2022-03-08 16:59:10|46985.2|46945.2|46975.2|46935.2|46985.2|46945.2|46975.2|46935.2|4
1646758760000|2022-03-08 16:59:20|46985.2|46945.2|46991.2|46951.2|46995.2|46955.2|46980.2|46940.2|7
1646758770000|2022-03-08 16:59:30|46990.2|46950.2|46987.2|46947.2|46995.2|46955.2|46986.2|46946.2|7
1646758780000|2022-03-08 16:59:40|46963.1|46923.1|46963.1|46923.1|46963.1|46923.1|46963.1|46923.1|3
1646758790000|2022-03-08 16:59:50|46954.1|46914.1|46953.1|46913.1|46954.1|46914.1|46953.1|46913.1|7
1646758800000|2022-03-08 17:00:00|46948.1|46908.1|46947.2|46907.2|46948.1|46908.1|46939.1|46899.1|6
1646758810000|2022-03-08 17:00:10|46962.2|46922.2|46965.2|46925.2|46965.2|46925.2|46961.2|46921.2|10
1646758820000|2022-03-08 17:00:20|46975.2|46935.2|46975.2|46935.2|46975.2|46935.2|46975.2|46935.2|0
1646758830000|2022-03-08 17:00:30|46971.2|46931.2|46975.2|46935.2|46975.2|46935.2|46970.2|46930.2|4
1646758840000|2022-03-08 17:00:40|46971.2|46931.2|46965.2|46925.2|46971.2|46931.2|46960.2|46920.2|25
1646758850000|2022-03-08 17:00:50|46973.2|46933.2|47000.2|46960.2|47005.2|46965.2|46973.2|46933.2|11
1646758860000|2022-03-08 17:01:00|47008.2|46968.2|47005.2|46965.2|47020.2|46980.2|47005.2|46965.2|12
1646758870000|2022-03-08 17:01:10|46997.1|46957.1|46996.2|46956.2|47005.2|46965.2|46992.1|46952.1|18
1646758880000|2022-03-08 17:01:20|46992.1|46952.1|46991.2|46951.2|46995.2|46955.2|46987.1|46947.1|12
1646758890000|2022-03-08 17:01:30|46995.2|46955.2|46995.2|46955.2|46995.2|46955.2|46991.2|46951.2|5
1646758900000|2022-03-08 17:01:40|46990.2|46950.2|46995.2|46955.2|46995.2|46955.2|46990.2|46950.2|2
1646758910000|2022-03-08 17:01:50|46998.2|46958.2|46998.2|46958.2|46998.2|46958.2|46994.2|46954.2|17
1646758920000|2022-03-08 17:02:00|46994.2|46954.2|46984.2|46944.2|46994.2|46954.2|46984.2|46944.2|8
1646758930000|2022-03-08 17:02:10|46983.2|46943.2|46969.2|46929.2|46983.2|46943.2|46964.2|46924.2|7
1646758940000|2022-03-08 17:02:20|46973.2|46933.2|46940.2|46900.2|46973.2|46933.2|46940.2|46900.2|10
1646758950000|2022-03-08 17:02:30|46944.2|46904.2|46945.2|46905.2|46966.3|46926.3|46941.1|46901.1|14
1646758960000|2022-03-08 17:02:40|46948.2|46908.2|46928.2|46888.2|46948.2|46908.2|46922.1|46882.1|19
1646758970000|2022-03-08 17:02:50|46920.2|46880.2|46948.2|46908.2|46949.2|46909.2|46920.2|46880.2|2
1646758980000|2022-03-08 17:03:00|46927.1|46887.1|46942.2|46902.2|46942.2|46902.2|46927.1|46887.1|12
1646758990000|2022-03-08 17:03:10|46937.2|46897.2|46915.2|46875.2|46937.2|46897.2|46912.1|46872.1|5
1646759000000|2022-03-08 17:03:20|46911.1|46871.1|46908.2|46868.2|46911.1|46871.1|46904.2|46864.2|0
1646759010000|2022-03-08 17:03:30|||||||||2
1646759020000|2022-03-08 17:03:40|46904.2|46864.2|46909.2|46869.2|46914.2|46874.2|46904.2|46864.2|1
1646759030000|2022-03-08 17:03:50|46918.2|46878.2|46928.2|46888.2|46928.2|46888.2|46918.2|46878.2|3
1646759040000|2022-03-08 17:04:00|46927.2|46887.2|46922.2|46882.2|46927.2|46887.2|46922.2|46882.2|0
1646759050000|2022-03-08 17:04:10|46936.2|46896.2|46881.2|46841.2|46936.2|46896.2|46881.2|46841.2|15
1646759060000|2022-03-08 17:04:20|46877.2|46837.2|46866.2|46826.2|46877.2|46837.2|46866.2|46826.2|5
1646759070000|2022-03-08 17:04:30|46862.2|46822.2|46866.2|46826.2|46866.2|46826.2|46862.2|46822.2|13
1646759080000|2022-03-08 17:04:40|||||||||2
1646759090000|2022-03-08 17:04:50|46894.3|46854.3|46902.2|46862.2|46906.2|46866.2|46894.3|46854.3|8
1646759100000|2022-03-08 17:05:00|46906.2|46866.2|46887.2|46847.2|46907.2|46867.2|46887.2|46847.2|6
1646759110000|2022-03-08 17:05:10|46892.2|46852.2|46891.2|46851.2|46892.2|46852.2|46887.2|46847.2|1
1646759120000|2022-03-08 17:05:20|46892.2|46852.2|46897.2|46857.2|46897.2|46857.2|46891.2|46851.2|1
1646759130000|2022-03-08 17:05:30|46901.2|46861.2|46886.2|46846.2|46901.2|46861.2|46886.2|46846.2|5
1646759140000|2022-03-08 17:05:40|46891.2|46851.2|46891.2|46851.2|46891.2|46851.2|46891.2|46851.2|9
1646759150000|2022-03-08 17:05:50|46896.2|46856.2|46901.2|46861.2|46901.2|46861.2|46891.2|46851.2|2
1646759160000|2022-03-08 17:06:00|46891.2|46851.2|46872.2|46832.2|46891.2|46851.2|46872.2|46832.2|6
1646759170000|2022-03-08 17:06:10|46881.2|46841.2|46882.2|46842.2|46885.2|46845.2|46877.2|46837.2|6
1646759180000|2022-03-08 17:06:20|46881.2|46841.2|46886.2|46846.2|46892.2|46852.2|46881.2|46841.2|1
1646759190000|2022-03-08 17:06:30|46872.2|46832.2|46866.2|46826.2|46872.2|46832.2|46866.2|46826.2|1
1646759200000|2022-03-08 17:06:40|46870.2|46830.2|46871.2|46831.2|46872.2|46832.2|46870.2|46830.2|2
1646759210000|2022-03-08 17:06:50|46880.2|46840.2|46881.2|46841.2|46881.2|46841.2|46880.2|46840.2|3
1646759220000|2022-03-08 17:07:00|46873.2|46833.2|46872.2|46832.2|46876.2|46836.2|46871.2|46831.2|9
1646759230000|2022-03-08 17:07:10|46877.2|46837.2|46876.2|46836.2|46882.2|46842.2|46876.2|46836.2|0
1646759240000|2022-03-08 17:07:20|46872.2|46832.2|46866.2|46826.2|46881.2|46841.2|46866.2|46826.2|8
1646759250000|2022-03-08 17:07:30|46852.2|46812.2|46842.2|46802.2|46852.2|46812.2|46841.2|46801.2|109
1646759260000|2022-03-08 17:07:40|46841.2|46801.2|46859.2|46819.2|46859.2|46819.2|46841.2|46801.2|53
1646759270000|2022-03-08 17:07:50|||||||||1
1646759280000|2022-03-08 17:08:00|46869.2|46829.2|46869.2|46829.2|46869.2|46829.2|46869.2|46829.2|6
1646759300000|2022-03-08 17:08:20|46874.2|46834.2|46874.2|46834.2|46884.2|46844.2|46874.2|46834.2|12
1646759310000|2022-03-08 17:08:30|46879.2|46839.2|46874.2|46834.2|46879.2|46839.2|46874.2|46834.2|8
1646759320000|2022-03-08 17:08:40|46879.2|46839.2|46849.2|46809.2|46879.2|46839.2|46849.2|46809.2|26
1646759330000|2022-03-08 17:08:50|46850.2|46810.2|46850.2|46810.2|46850.2|46810.2|46850.2|46810.2|0
1646759340000|2022-03-08 17:09:00|46870.2|46830.2|46884.2|46844.2|46889.2|46849.2|46870.2|46830.2|6
1646759350000|2022-03-08 17:09:10|46876.2|46836.2|46851.2|46811.2|46879.2|46839.2|46847.2|46807.2|17
1646759360000|2022-03-08 17:09:20|||||||||3
1646759370000|2022-03-08 17:09:30|46847.2|46807.2|46851.2|46811.2|46851.2|46811.2|46847.1|46807.1|3
1646759380000|2022-03-08 17:09:40|46847.1|46807.1|46851.2|46811.2|46851.2|46811.2|46847.1|46807.1|2
1646759390000|2022-03-08 17:09:50|46847.1|46807.1|46827.1|46787.1|46847.1|46807.1|46827.1|46787.1|14
1646759400000|2022-03-08 17:10:00|46831.2|46791.2|46851.2|46811.2|46851.2|46811.2|46831.2|46791.2|2
1646759420000|2022-03-08 17:10:20|46847.1|46807.1|46856.2|46816.2|46856.2|46816.2|46847.1|46807.1|2
1646759430000|2022-03-08 17:10:30|46857.1|46817.1|46891.2|46851.2|46891.2|46851.2|46857.1|46817.1|7
1646759450000|2022-03-08 17:10:50|46892.1|46852.1|46896.2|46856.2|46901.2|46861.2|46892.1|46852.1|2
1646759460000|2022-03-08 17:11:00|46900.2|46860.2|46897.1|46857.1|46913.2|46873.2|46897.1|46857.1|18
1646759470000|2022-03-08 17:11:10|46896.2|46856.2|46874.1|46834.1|46901.2|46861.2|46874.1|46834.1|8
1646759480000|2022-03-08 17:11:20|46871.2|46831.2|46871.1|46831.1|46872.1|46832.1|46863.1|46823.1|3
1646759490000|2022-03-08 17:11:30|46867.1|46827.1|46863.1|46823.1|46872.1|46832.1|46856.1|46816.1|7
1646759500000|2022-03-08 17:11:40|46868.1|46828.1|46871.1|46831.1|46875.2|46835.2|46868.1|46828.1|3
1646759510000|2022-03-08 17:11:50|46872.1|46832.1|46871.1|46831.1|46872.1|46832.1|46862.1|46822.1|13
1646759520000|2022-03-08 17:12:00|46868.2|46828.2|46856.1|46816.1|46868.2|46828.2|46846.1|46806.1|6
1646759530000|2022-03-08 17:12:10|46861.1|46821.1|46861.1|46821.1|46861.1|46821.1|46856.1|46816.1|1
1646759560000|2022-03-08 17:12:40|46867.1|46827.1|46871.1|46831.1|46871.1|46831.1|46861.1|46821.1|6
1646759570000|2022-03-08 17:12:50|46876.1|46836.1|46882.1|46842.1|46882.1|46842.1|46876.1|46836.1|3
1646759580000|2022-03-08 17:13:00|46891.1|46851.1|46921.1|46881.1|46921.1|46881.1|46891.1|46851.1|9
1646759590000|2022-03-08 17:13:10|46917.1|46877.1|46921.1|46881.1|46921.1|46881.1|46917.1|46877.1|0
1646759600000|2022-03-08 17:13:20|46925.1|46885.1|46919.2|46879.2|46941.1|46901.1|46916.1|46876.1|17
1646759610000|2022-03-08 17:13:30|46914.2|46874.2|46894.2|46854.2|46919.2|46879.2|46894.2|46854.2|8
1646759620000|2022-03-08 17:13:40|46890.1|46850.1|46899.2|46859.2|46904.2|46864.2|46884.2|46844.2|4
1646759630000|2022-03-08 17:13:50|46895.1|46855.1|46889.2|46849.2|46895.1|46855.1|46889.2|46849.2|2
1646759640000|2022-03-08 17:14:00|46894.2|46854.2|46914.2|46874.2|46915.1|46875.1|46894.2|46854.2|5
1646759650000|2022-03-08 17:14:10|46910.1|46870.1|46896.1|46856.1|46910.1|46870.1|46896.1|46856.1|9
1646759660000|2022-03-08 17:14:20|46901.1|46861.1|46894.2|46854.2|46901.1|46861.1|46894.2|46854.2|3
1646759670000|2022-03-08 17:14:30|46898.2|46858.2|46899.2|46859.2|46899.2|46859.2|46898.2|46858.2|8
1646759680000|2022-03-08 17:14:40|46895.1|46855.1|46874.2|46834.2|46895.1|46855.1|46874.2|46834.2|5
1646759690000|2022-03-08 17:14:50|46870.1|46830.1|46879.1|46839.1|46879.1|46839.1|46870.1|46830.1|4
1646759700000|2022-03-08 17:15:00|46884.1|46844.1|46888.2|46848.2|46888.2|46848.2|46884.1|46844.1|7
1646759710000|2022-03-08 17:15:10|46893.2|46853.2|46909.1|46869.1|46909.1|46869.1|46884.1|46844.1|4
1646759720000|2022-03-08 17:15:20|46924.1|46884.1|46929.1|46889.1|46929.1|46889.1|46904.1|46864.1|17
1646759730000|2022-03-08 17:15:30|46925.1|46885.1|46919.1|46879.1|46929.1|46889.1|46915.1|46875.1|5
1646759740000|2022-03-08 17:15:40|46923.2|46883.2|46924.1|46884.1|46924.1|46884.1|46923.2|46883.2|16
1646759750000|2022-03-08 17:15:50|46925.1|46885.1|46925.1|46885.1|46925.1|46885.1|46914.1|46874.1|14
1646759760000|2022-03-08 17:16:00|46933.2|46893.2|46942.2|46902.2|46942.2|46902.2|46932.2|46892.2|20
1646759770000|2022-03-08 17:16:10|46948.2|46908.2|46965.2|46925.2|46965.2|46925.2|46947.2|46907.2|31
1646759780000|2022-03-08 17:16:20|46975.2|46935.2|46955.2|46915.2|46980.2|46940.2|46950.2|46910.2|81
1646759790000|2022-03-08 17:16:30|46960.2|46920.2|46960.2|46920.2|46965.2|46925.2|46960.2|46920.2|101
1646759800000|2022-03-08 17:16:40|46959.2|46919.2|46955.2|46915.2|46959.2|46919.2|46950.2|46910.2|2
1646759810000|2022-03-08 17:16:50|46950.2|46910.2|46945.2|46905.2|46950.2|46910.2|46941.2|46901.2|10
1646759820000|2022-03-08 17:17:00|46951.2|46911.2|46955.2|46915.2|46955.2|46915.2|46945.2|46905.2|3
1646759830000|2022-03-08 17:17:10|46959.2|46919.2|46953.3|46913.3|46960.2|46920.2|46950.2|46910.2|40
1646759840000|2022-03-08 17:17:20|46957.3|46917.3|46971.3|46931.3|46975.3|46935.3|46957.3|46917.3|5
1646759850000|2022-03-08 17:17:30|46976.3|46936.3|46975.3|46935.3|46976.3|46936.3|46974.3|46934.3|7
1646759860000|2022-03-08 17:17:40|46983.4|46943.4|46979.3|46939.3|46984.3|46944.3|46979.3|46939.3|3
1646759870000|2022-03-08 17:17:50|46980.3|46940.3|46979.3|46939.3|46980.3|46940.3|46979.3|46939.3|2
1646759880000|2022-03-08 17:18:00|46983.4|46943.4|47017.4|46977.4|47017.4|46977.4|46983.4|46943.4|9
1646759890000|2022-03-08 17:18:10|47021.4|46981.4|47003.4|46963.4|47021.4|46981.4|47003.4|46963.4|4
1646759900000|2022-03-08 17:18:20|47007.4|46967.4|46988.4|46948.4|47011.4|46971.4|46987.4|46947.4|5
1646759910000|2022-03-08 17:18:30|46987.4|46947.4|46977.4|46937.4|46987.4|46947.4|46977.4|46937.4|6
1646759930000|2022-03-08 17:18:50|46978.3|46938.3|46987.4|46947.4|46987.4|46947.4|46978.3|46938.3|2
1646759940000|2022-03-08 17:19:00|46988.3|46948.3|46987.4|46947.4|46992.4|46952.4|46987.4|46947.4|5
1646759950000|2022-03-08 17:19:10|46983.3|46943.3|46978.3|46938.3|46983.3|46943.3|46978.3|46938.3|6
1646759960000|2022-03-08 17:19:20|46974.3|46934.3|46978.3|46938.3|46978.3|46938.3|46974.3|46934.3|3
1646759970000|2022-03-08 17:19:30|46973.3|46933.3|46952.4|46912.4|46977.4|46937.4|46948.3|46908.3|10
1646759980000|2022-03-08 17:19:40|46957.4|46917.4|46962.4|46922.4|46967.4|46927.4|46952.4|46912.4|4
1646759990000|2022-03-08 17:19:50|46957.4|46917.4|46928.3|46888.3|46957.4|46917.4|46917.4|46877.4|22
1646760000000|2022-03-08 17:20:00|46942.4|46902.4|46929.3|46889.3|46952.4|46912.4|46929.3|46889.3|16
1646760010000|2022-03-08 17:20:10|46925.3|46885.3|46932.3|46892.3|46947.4|46907.4|46925.3|46885.3|4
1646760020000|2022-03-08 17:20:20|46926.4|46886.4|46968.3|46928.3|46968.3|46928.3|46926.4|46886.4|11
1646760030000|2022-03-08 17:20:30|46967.3|46927.3|46999.3|46959.3|47003.3|46963.3|46967.3|46927.3|45
1646760040000|2022-03-08 17:20:40|46989.3|46949.3|46967.2|46927.2|46989.3|46949.3|46967.2|46927.2|9
1646760050000|2022-03-08 17:20:50|46963.2|46923.2|46953.3|46913.3|46964.3|46924.3|46953.3|46913.3|41
1646760060000|2022-03-08 17:21:00|46957.3|46917.3|46976.2|46936.2|46984.3|46944.3|46951.2|46911.2|40
1646760070000|2022-03-08 17:21:10|46972.2|46932.2|46971.2|46931.2|46976.2|46936.2|46967.2|46927.2|36
1646760080000|2022-03-08 17:21:20|46975.3|46935.3|46974.3|46934.3|46989.3|46949.3|46972.2|46932.2|48
1646760090000|2022-03-08 17:21:30|46979.3|46939.3|46980.3|46940.3|46985.3|46945.3|46979.3|46939.3|8
1646760100000|2022-03-08 17:21:40|46979.3|46939.3|46954.3|46914.3|46979.3|46939.3|46949.3|46909.3|4
1646760110000|2022-03-08 17:21:50|46944.3|46904.3|46934.3|46894.3|46944.3|46904.3|46934.3|46894.3|3
1646760120000|2022-03-08 17:22:00|46939.3|46899.3|46939.3|46899.3|46939.3|46899.3|46931.2|46891.2|7
1646760130000|2022-03-08 17:22:10|46942.2|46902.2|46924.3|46884.3|46942.2|46902.2|46924.3|46884.3|4
1646760140000|2022-03-08 17:22:20|46928.3|46888.3|46897.3|46857.3|46929.3|46889.3|46894.3|46854.3|16
1646760150000|2022-03-08 17:22:30|46902.3|46862.3|46917.3|46877.3|46922.3|46882.3|46898.3|46858.3|24
1646760160000|2022-03-08 17:22:40|46922.3|46882.3|46907.3|46867.3|46922.3|46882.3|46878.3|46838.3|12
1646760170000|2022-03-08 17:22:50|46911.3|46871.3|46888.3|46848.3|46911.3|46871.3|46888.3|46848.3|2
1646760180000|2022-03-08 17:23:00|46887.3|46847.3|46868.3|46828.3|46887.3|46847.3|46845.2|46805.2|13
1646760190000|2022-03-08 17:23:10|46867.3|46827.3|46877.3|46837.3|46877.3|46837.3|46858.3|46818.3|11
1646760200000|2022-03-08 17:23:20|46881.3|46841.3|46892.3|46852.3|46892.3|46852.3|46881.3|46841.3|6
1646760210000|2022-03-08 17:23:30|46893.3|46853.3|46910.3|46870.3|46916.3|46876.3|46892.3|46852.3|50
1646760220000|2022-03-08 17:23:40|46915.3|46875.3|46910.3|46870.3|46915.3|46875.3|46901.3|46861.3|9
1646760230000|2022-03-08 17:23:50|46911.3|46871.3|46936.3|46896.3|46941.3|46901.3|46911.3|46871.3|8
1646760240000|2022-03-08 17:24:00|46935.3|46895.3|46918.3|46878.3|46935.3|46895.3|46903.3|46863.3|16
1646760250000|2022-03-08 17:24:10|46923.3|46883.3|46936.3|46896.3|46942.3|46902.3|46923.3|46883.3|2
1646760260000|2022-03-08 17:24:20|46935.3|46895.3|46898.3|46858.3|46941.3|46901.3|46898.3|46858.3|18
1646760270000|2022-03-08 17:24:30|46899.2|46859.2|46898.3|46858.3|46912.3|46872.3|46898.3|46858.3|6
1646760280000|2022-03-08 17:24:40|46893.3|46853.3|46898.3|46858.3|46904.2|46864.2|46887.3|46847.3|4
1646760290000|2022-03-08 17:24:50|46903.3|46863.3|46898.3|46858.3|46903.3|46863.3|46898.3|46858.3|5
1646760300000|2022-03-08 17:25:00|46902.3|46862.3|46917.3|46877.3|46917.3|46877.3|46902.3|46862.3|4
1646760310000|2022-03-08 17:25:10|46908.3|46868.3|46893.3|46853.3|46908.3|46868.3|46887.3|46847.3|11
1646760320000|2022-03-08 17:25:20|46897.3|46857.3|46897.3|46857.3|46897.3|46857.3|46893.3|46853.3|1
1646760330000|2022-03-08 17:25:30|46898.3|46858.3|46909.2|46869.2|46921.3|46881.3|46898.3|46858.3|15
1646760340000|2022-03-08 17:25:40|46904.2|46864.2|46909.2|46869.2|46917.3|46877.3|46904.2|46864.2|12
1646760350000|2022-03-08 17:25:50|46919.2|46879.2|46923.2|46883.2|46924.2|46884.2|46919.2|46879.2|2
1646760360000|2022-03-08 17:26:00|46919.2|46879.2|46912.3|46872.3|46919.2|46879.2|46909.2|46869.2|2
1646760370000|2022-03-08 17:26:10|46911.3|46871.3|46903.2|46863.2|46912.3|46872.3|46898.2|46858.2|6
1646760380000|2022-03-08 17:26:20|46901.2|46861.2|46891.2|46851.2|46901.2|46861.2|46891.2|46851.2|10
1646760390000|2022-03-08 17:26:30|46885.1|46845.1|46875.1|46835.1|46885.1|46845.1|46875.1|46835.1|8
1646760400000|2022-03-08 17:26:40|46879.1|46839.1|46885.1|46845.1|46885.1|46845.1|46879.1|46839.1|1
1646760410000|2022-03-08 17:26:50|46895.1|46855.1|46891.1|46851.1|46905.1|46865.1|46891.1|46851.1|11
1646760420000|2022-03-08 17:27:00|46890.1|46850.1|46885.1|46845.1|46895.1|46855.1|46885.1|46845.1|9
1646760430000|2022-03-08 17:27:10|46886.1|46846.1|46890.1|46850.1|46905.1|46865.1|46886.1|46846.1|13
1646760440000|2022-03-08 17:27:20|46871.1|46831.1|46840.1|46800.1|46871.1|46831.1|46840.1|46800.1|5
1646760450000|2022-03-08 17:27:30|46830.1|46790.1|46812|46772|46830.1|46790.1|46804|46764|12
1646760460000|2022-03-08 17:27:40|46816|46776|46815.9|46775.9|46819|46779|46809|46769|80
1646760470000|2022-03-08 17:27:50|46819|46779|46822|46782|46833|46793|46819|46779|11
1646760480000|2022-03-08 17:28:00|46812|46772|46835.1|46795.1|46835.1|46795.1|46806|46766|42
1646760490000|2022-03-08 17:28:10|46825.1|46785.1|46822|46782|46825.1|46785.1|46812|46772|18
1646760500000|2022-03-08 17:28:20|46817|46777|46780.9|46740.9|46817|46777|46776.9|46736.9|58
1646760510000|2022-03-08 17:28:30|46785|46745|46785.9|46745.9|46785.9|46745.9|46785|46745|3
1646760520000|2022-03-08 17:28:40|46789.9|46749.9|46800.9|46760.9|46801.9|46761.9|46780.9|46740.9|9
1646760530000|2022-03-08 17:28:50|46805.9|46765.9|46815.9|46775.9|46815.9|46775.9|46805.9|46765.9|1
1646760540000|2022-03-08 17:29:00|46819.9|46779.9|46834.9|46794.9|46834.9|46794.9|46819.9|46779.9|17
1646760550000|2022-03-08 17:29:10|46830.9|46790.9|46834|46794|46835.9|46795.9|46829.9|46789.9|6
1646760560000|2022-03-08 17:29:20|46835.9|46795.9|46829|46789|46835.9|46795.9|46829|46789|1
1646760570000|2022-03-08 17:29:30|46829.9|46789.9|46849.9|46809.9|46854|46814|46829.9|46789.9|14
1646760580000|2022-03-08 17:29:40|46834|46794|46839|46799|46844|46804|46834|46794|6
1646760590000|2022-03-08 17:29:50|46844|46804|46834.9|46794.9|46844|46804|46834.9|46794.9|1
1646760600000|2022-03-08 17:30:00|46839|46799|46834|46794|46839|46799|46834|46794|11
1646760610000|2022-03-08 17:30:10|46839|46799|46834.9|46794.9|46839|46799|46828.9|46788.9|6
1646760620000|2022-03-08 17:30:20|46838.9|46798.9|46858.9|46818.9|46858.9|46818.9|46838.9|46798.9|4
1646760630000|2022-03-08 17:30:30|46867|46827|46872|46832|46872|46832|46863|46823|5
1646760640000|2022-03-08 17:30:40|46876|46836|46908|46868|46908|46868|46876|46836|1
1646760650000|2022-03-08 17:30:50|46907|46867|46908|46868|46908|46868|46897|46857|2
1646760660000|2022-03-08 17:31:00|46907|46867|46898|46858|46908|46868|46888.9|46848.9|7
1646760670000|2022-03-08 17:31:10|46865.9|46825.9|46875.9|46835.9|46883.9|46843.9|46865.9|46825.9|25
1646760680000|2022-03-08 17:31:20|46879.9|46839.9|46869.9|46829.9|46879.9|46839.9|46869.9|46829.9|2
1646760690000|2022-03-08 17:31:30|46873.9|46833.9|46883.9|46843.9|46883.9|46843.9|46873.9|46833.9|4
1646760700000|2022-03-08 17:31:40|46879.9|46839.9|46908.9|46868.9|46908.9|46868.9|46874.9|46834.9|2
1646760710000|2022-03-08 17:31:50|46909.9|46869.9|46895.9|46855.9|46909.9|46869.9|46889.9|46849.9|9
1646760720000|2022-03-08 17:32:00|46893.9|46853.9|46898.9|46858.9|46898.9|46858.9|46889.9|46849.9|3
1646760730000|2022-03-08 17:32:10|46903.9|46863.9|46893.9|46853.9|46903.9|46863.9|46889.9|46849.9|5
1646760740000|2022-03-08 17:32:20|46898.9|46858.9|46888.9|46848.9|46898.9|46858.9|46888.9|46848.9|7
1646760750000|2022-03-08 17:32:30|46892.9|46852.9|46888.9|46848.9|46892.9|46852.9|46888.9|46848.9|1
1646760760000|2022-03-08 17:32:40|46878.9|46838.9|46869.9|46829.9|46878.9|46838.9|46868.9|46828.9|12
1646760770000|2022-03-08 17:32:50|46868.9|46828.9|46863.9|46823.9|46868.9|46828.9|46863.9|46823.9|3
1646760780000|2022-03-08 17:33:00|46868.9|46828.9|46897.9|46857.9|46898.9|46858.9|46868.9|46828.9|4
1646760790000|2022-03-08 17:33:10|46897|46857|46897|46857|46898.9|46858.9|46892.9|46852.9|1
1646760800000|2022-03-08 17:33:20|46897.9|46857.9|46867|46827|46897.9|46857.9|46867|46827|18
1646760810000|2022-03-08 17:33:30|46866.9|46826.9|46886.9|46846.9|46886.9|46846.9|46866.9|46826.9|3
1646760820000|2022-03-08 17:33:40|46887.9|46847.9|46864.9|46824.9|46892.9|46852.9|46863.9|46823.9|9
1646760830000|2022-03-08 17:33:50|46868.9|46828.9|46859.9|46819.9|46869.9|46829.9|46858.9|46818.9|1
1646760840000|2022-03-08 17:34:00|46858.9|46818.9|46855.9|46815.9|46859.9|46819.9|46849.9|46809.9|8
1646760850000|2022-03-08 17:34:10|46859.9|46819.9|46876.9|46836.9|46878.9|46838.9|46858.9|46818.9|6
1646760860000|2022-03-08 17:34:20|46872.9|46832.9|46854.9|46814.9|46872.9|46832.9|46849.9|46809.9|6
1646760870000|2022-03-08 17:34:30|46853.9|46813.9|46905|46865|46905|46865|46853.9|46813.9|19
1646760880000|2022-03-08 17:34:40|46909|46869|46905|46865|46910|46870|46904|46864|5
1646760890000|2022-03-08 17:34:50|46901|46861|46903|46863|46905|46865|46900|46860|32
1646760900000|2022-03-08 17:35:00|46900|46860|46907|46867|46925.1|46885.1|46899|46859|11
1646760910000|2022-03-08 17:35:10|46931.1|46891.1|46951.1|46911.1|46951.1|46911.1|46931.1|46891.1|9
1646760920000|2022-03-08 17:35:20|46945.1|46905.1|47009.1|46969.1|47009.1|46969.1|46937|46897|12
1646760930000|2022-03-08 17:35:30|47013.1|46973.1|46979.1|46939.1|47017.1|46977.1|46976.1|46936.1|8
1646760940000|2022-03-08 17:35:40|46978.1|46938.1|46949.1|46909.1|46978.1|46938.1|46949.1|46909.1|2
1646760950000|2022-03-08 17:35:50|46964.1|46924.1|46974.1|46934.1|46978.1|46938.1|46964.1|46924.1|7
1646760960000|2022-03-08 17:36:00|46978.1|46938.1|46989.1|46949.1|46989.1|46949.1|46977.1|46937.1|3
1646760970000|2022-03-08 17:36:10|46981|46941|46912|46872|46981|46941|46903|46863|19
1646760980000|2022-03-08 17:36:20|46916|46876|46925.1|46885.1|46929.1|46889.1|46916|46876|1
1646760990000|2022-03-08 17:36:30|46926|46886|46901|46861|46926|46886|46900.1|46860.1|3
1646761000000|2022-03-08 17:36:40|46900.1|46860.1|46883|46843|46901|46861|46883|46843|5
1646761010000|2022-03-08 17:36:50|46884|46844|46845.9|46805.9|46887|46847|46845.9|46805.9|11
1646761020000|2022-03-08 17:37:00|46837.9|46797.9|46849.9|46809.9|46849.9|46809.9|46829.8|46789.8|10
1646761030000|2022-03-08 17:37:10|||||||||1
1646761040000|2022-03-08 17:37:20|46845.9|46805.9|46849.9|46809.9|46849.9|46809.9|46845.9|46805.9|2
1646761050000|2022-03-08 17:37:30|46845.9|46805.9|46841.9|46801.9|46845.9|46805.9|46841.9|46801.9|6
1646761060000|2022-03-08 17:37:40|46837.9|46797.9|46835.9|46795.9|46837.9|46797.9|46830.9|46790.9|3
1646761070000|2022-03-08 17:37:50|46858|46818|46794.8|46754.8|46859.9|46819.9|46793.8|46753.8|16
1646761080000|2022-03-08 17:38:00|46795.8|46755.8|46784.8|46744.8|46796.8|46756.8|46784.8|46744.8|19
1646761090000|2022-03-08 17:38:10|46764.8|46724.8|46778.8|46738.8|46781.8|46741.8|46764.8|46724.8|18
1646761100000|2022-03-08 17:38:20|46776.9|46736.9|46722.8|46682.8|46776.9|46736.9|46722.8|46682.8|12
1646761110000|2022-03-08 17:38:30|46723.7|46683.7|46666.7|46626.7|46723.7|46683.7|46648.7|46608.7|44
1646761120000|2022-03-08 17:38:40|46676.7|46636.7|46676.7|46636.7|46691.7|46651.7|46676.7|46636.7|68
1646761130000|2022-03-08 17:38:50|46671.7|46631.7|46659.6|46619.6|46671.7|46631.7|46652.6|46612.6|28
1646761140000|2022-03-08 17:39:00|46658.6|46618.6|46629.6|46589.6|46678.6|46638.6|46621.6|46581.6|17
1646761150000|2022-03-08 17:39:10|46630.6|46590.6|46564.5|46524.5|46630.6|46590.6|46564.5|46524.5|11
1646761160000|2022-03-08 17:39:20|46563.5|46523.5|46612.5|46572.5|46612.5|46572.5|46563.5|46523.5|26
1646761170000|2022-03-08 17:39:30|46611.6|46571.6|46628.5|46588.5|46684.6|46644.6|46611.6|46571.6|14
1646761180000|2022-03-08 17:39:40|46629.5|46589.5|46580.5|46540.5|46629.5|46589.5|46580.5|46540.5|2
1646761190000|2022-03-08 17:39:50|46566.4|46526.4|46595.5|46555.5|46596.4|46556.4|46566.4|46526.4|24
1646761200000|2022-03-08 17:40:00|46590.5|46550.5|46555.4|46515.4|46590.5|46550.5|46537.3|46497.3|47
1646761210000|2022-03-08 17:40:10|46564.4|46524.4|46584.4|46544.4|46588.4|46548.4|46560.3|46520.3|10
1646761220000|2022-03-08 17:40:20|46580.3|46540.3|46612.4|46572.4|46612.4|46572.4|46580.3|46540.3|4
1646761230000|2022-03-08 17:40:30|46611.4|46571.4|46683.6|46643.6|46683.6|46643.6|46605.5|46565.5|43
1646761240000|2022-03-08 17:40:40|46678.6|46638.6|46643.5|46603.5|46678.6|46638.6|46643.5|46603.5|11
1646761250000|2022-03-08 17:40:50|46642.5|46602.5|46608.5|46568.5|46651.5|46611.5|46608.5|46568.5|8
1646761260000|2022-03-08 17:41:00|46609.5|46569.5|46683.6|46643.6|46683.6|46643.6|46609.5|46569.5|15
1646761270000|2022-03-08 17:41:10|46685.6|46645.6|46710.7|46670.7|46715.7|46675.7|46684.6|46644.6|18
1646761280000|2022-03-08 17:41:20|46711.6|46671.6|46659.6|46619.6|46719.7|46679.7|46659.6|46619.6|53
1646761290000|2022-03-08 17:41:30|46655.5|46615.5|46648.6|46608.6|46659.6|46619.6|46648.6|46608.6|4
1646761300000|2022-03-08 17:41:40|46644.6|46604.6|46673.6|46633.6|46687.6|46647.6|46642.6|46602.6|10
1646761310000|2022-03-08 17:41:50|46669.6|46629.6|46701.6|46661.6|46702.6|46662.6|46669.6|46629.6|3
1646761320000|2022-03-08 17:42:00|46700.6|46660.6|46701.6|46661.6|46706.6|46666.6|46681.6|46641.6|6
1646761330000|2022-03-08 17:42:10|46705.6|46665.6|46694.7|46654.7|46706.6|46666.6|46694.7|46654.7|2
1646761340000|2022-03-08 17:42:20|46661.6|46621.6|46662.6|46622.6|46666.6|46626.6|46661.6|46621.6|7
1646761350000|2022-03-08 17:42:30|46661.6|46621.6|46662.6|46622.6|46663.6|46623.6|46661.6|46621.6|1
1646761360000|2022-03-08 17:42:40|46661.6|46621.6|46667.6|46627.6|46669.7|46629.7|46657.6|46617.6|3
1646761370000|2022-03-08 17:42:50|46663.6|46623.6|46687.6|46647.6|46690.6|46650.6|46662.6|46622.6|3
1646761380000|2022-03-08 17:43:00|46691.6|46651.6|46688.6|46648.6|46692.6|46652.6|46679.5|46639.5|9
1646761390000|2022-03-08 17:43:10|46689.5|46649.5|46691.5|46651.5|46694.5|46654.5|46689.5|46649.5|2
1646761400000|2022-03-08 17:43:20|46690.5|46650.5|46674.5|46634.5|46694.5|46654.5|46650.5|46610.5|14
1646761410000|2022-03-08 17:43:30|46688.6|46648.6|46683.6|46643.6|46688.6|46648.6|46678.6|46638.6|3
1646761420000|2022-03-08 17:43:40|46692.6|46652.6|46701.6|46661.6|46701.6|46661.6|46687.6|46647.6|4
1646761430000|2022-03-08 17:43:50|46697.6|46657.6|46693.6|46653.6|46697.6|46657.6|46688.6|46648.6|6
1646761440000|2022-03-08 17:44:00|46688.6|46648.6|46687.6|46647.6|46693.6|46653.6|46687.6|46647.6|1
1646761450000|2022-03-08 17:44:10|46686.6|46646.6|46711.6|46671.6|46712.6|46672.6|46678.6|46638.6|6
1646761460000|2022-03-08 17:44:20|46730.6|46690.6|46730.6|46690.6|46739.6|46699.6|46730.6|46690.6|4
1646761470000|2022-03-08 17:44:30|46734.6|46694.6|46749.6|46709.6|46749.6|46709.6|46734.6|46694.6|2
1646761480000|2022-03-08 17:44:40|46751.6|46711.6|46749.6|46709.6|46764.6|46724.6|46745.6|46705.6|4
1646761490000|2022-03-08 17:44:50|46754.6|46714.6|46774.6|46734.6|46774.6|46734.6|46746.6|46706.6|3
1646761500000|2022-03-08 17:45:00|46775.6|46735.6|46686.5|46646.5|46791.6|46751.6|46686.5|46646.5|20
1646761510000|2022-03-08 17:45:10|46691.5|46651.5|46697.5|46657.5|46704.4|46664.4|46691.5|46651.5|9
1646761520000|2022-03-08 17:45:20|46696.5|46656.5|46703.5|46663.5|46705.5|46665.5|46696.5|46656.5|20
1646761530000|2022-03-08 17:45:30|46692.6|46652.6|46692.6|46652.6|46697.6|46657.6|46683.5|46643.5|11
1646761540000|2022-03-08 17:45:40|46702.6|46662.6|46698.5|46658.5|46703.5|46663.5|46698.5|46658.5|18
1646761550000|2022-03-08 17:45:50|46697.6|46657.6|46703.5|46663.5|46703.5|46663.5|46697.6|46657.6|12
1646761560000|2022-03-08 17:46:00|46693.5|46653.5|46688.5|46648.5|46700.6|46660.6|46688.5|46648.5|7
1646761570000|2022-03-08 17:46:10|46690.5|46650.5|46702.6|46662.6|46702.6|46662.6|46690.5|46650.5|9
1646761580000|2022-03-08 17:46:20|46702.5|46662.5|46702.5|46662.5|46703.5|46663.5|46702.5|46662.5|6
1646761590000|2022-03-08 17:46:30|||||||||1
1646761600000|2022-03-08 17:46:40|46696.6|46656.6|46696.6|46656.6|46696.6|46656.6|46696.6|46656.6|2
1646761610000|2022-03-08 17:46:50|46700.6|46660.6|46686.6|46646.6|46702.5|46662.5|46686.6|46646.6|15
1646761620000|2022-03-08 17:47:00|46676.6|46636.6|46676.6|46636.6|46677.5|46637.5|46662.5|46622.5|10
1646761630000|2022-03-08 17:47:10|||||||||1
1646761640000|2022-03-08 17:47:20|46667.5|46627.5|46661.6|46621.6|46667.5|46627.5|46661.6|46621.6|5
1646761650000|2022-03-08 17:47:30|46657.5|46617.5|46657.5|46617.5|46657.5|46617.5|46656.6|46616.6|6
1646761660000|2022-03-08 17:47:40|46656.6|46616.6|46656.6|46616.6|46657.5|46617.5|46656.6|46616.6|2
1646761670000|2022-03-08 17:47:50|46657.5|46617.5|46671.6|46631.6|46671.6|46631.6|46656.6|46616.6|3
1646761680000|2022-03-08 17:48:00|46666.5|46626.5|46677.5|46637.5|46677.5|46637.5|46666.5|46626.5|0
1646761690000|2022-03-08 17:48:10|46657.5|46617.5|46641.5|46601.5|46657.5|46617.5|46637.5|46597.5|19
1646761700000|2022-03-08 17:48:20|46631.5|46591.5|46631.5|46591.5|46641.5|46601.5|46631.5|46591.5|4
1646761710000|2022-03-08 17:48:30|46630.6|46590.6|46627.5|46587.5|46647.5|46607.5|46626.5|46586.5|3
1646761720000|2022-03-08 17:48:40|46623.5|46583.5|46627.5|46587.5|46641.5|46601.5|46623.5|46583.5|24
1646761730000|2022-03-08 17:48:50|46626.5|46586.5|46626.5|46586.5|46626.5|46586.5|46626.5|46586.5|2
1646761740000|2022-03-08 17:49:00|46622.5|46582.5|46647.5|46607.5|46647.5|46607.5|46622.5|46582.5|17
1646761750000|2022-03-08 17:49:10|46648.5|46608.5|46657.5|46617.5|46657.5|46617.5|46648.5|46608.5|0
1646761760000|2022-03-08 17:49:20|46689.6|46649.6|46695.6|46655.6|46695.6|46655.6|46689.6|46649.6|16
1646761770000|2022-03-08 17:49:30|46709.6|46669.6|46710.5|46670.5|46710.6|46670.6|46709.6|46669.6|6
1646761780000|2022-03-08 17:49:40|46714.6|46674.6|46713.6|46673.6|46729.6|46689.6|46709.6|46669.6|8
1646761790000|2022-03-08 17:49:50|46723.6|46683.6|46709.6|46669.6|46723.6|46683.6|46709.6|46669.6|2
1646761800000|2022-03-08 17:50:00|46713.6|46673.6|46703.6|46663.6|46713.6|46673.6|46702.6|46662.6|8
1646761810000|2022-03-08 17:50:10|||||||||1
1646761820000|2022-03-08 17:50:20|46699.6|46659.6|46693.6|46653.6|46702.6|46662.6|46693.6|46653.6|5
1646761830000|2022-03-08 17:50:30|||||||||6
1646761840000|2022-03-08 17:50:40|46690.5|46650.5|46664.6|46624.6|46694.6|46654.6|46661.5|46621.5|12
1646761850000|2022-03-08 17:50:50|46660.5|46620.5|46672.5|46632.5|46672.5|46632.5|46656.5|46616.5|33
1646761860000|2022-03-08 17:51:00|46671.5|46631.5|46663.5|46623.5|46671.5|46631.5|46643.5|46603.5|24
1646761870000|2022-03-08 17:51:10|46662.5|46622.5|46648.5|46608.5|46663.5|46623.5|46648.5|46608.5|1
1646761880000|2022-03-08 17:51:20|46644.4|46604.4|46633.5|46593.5|46652.5|46612.5|46633.5|46593.5|9
1646761890000|2022-03-08 17:51:30|46628.5|46588.5|46628.5|46588.5|46633.5|46593.5|46628.5|46588.5|36
1646761900000|2022-03-08 17:51:40|46633.5|46593.5|46633.5|46593.5|46633.5|46593.5|46633.5|46593.5|6
1646761910000|2022-03-08 17:51:50|46632.5|46592.5|46632.5|46592.5|46632.5|46592.5|46632.5|46592.5|19
1646761920000|2022-03-08 17:52:00|46633.5|46593.5|46621.5|46581.5|46633.5|46593.5|46621.5|46581.5|17
1646761930000|2022-03-08 17:52:10|46622.5|46582.5|46598.5|46558.5|46622.5|46582.5|46593.5|46553.5|3
1646761940000|2022-03-08 17:52:20|46602.5|46562.5|46598.5|46558.5|46608.5|46568.5|46598.5|46558.5|6
1646761950000|2022-03-08 17:52:30|46593.5|46553.5|46572.5|46532.5|46593.5|46553.5|46563.5|46523.5|12
1646761960000|2022-03-08 17:52:40|46573.4|46533.4|46587.5|46547.5|46595.5|46555.5|46563.4|46523.4|3
1646761970000|2022-03-08 17:52:50|46583.4|46543.4|46583.4|46543.4|46583.4|46543.4|46583.4|46543.4|6
1646761980000|2022-03-08 17:53:00|46587.5|46547.5|46568.4|46528.4|46587.5|46547.5|46568.4|46528.4|5
1646761990000|2022-03-08 17:53:10|46561.4|46521.4|46556.4|46516.4|46572.4|46532.4|46538.3|46498.3|54
1646762000000|2022-03-08 17:53:20|46557.4|46517.4|46555.4|46515.4|46561.4|46521.4|46546.4|46506.4|32
1646762010000|2022-03-08 17:53:30|46556.4|46516.4|46562.4|46522.4|46570.4|46530.4|46556.4|46516.4|6
1646762020000|2022-03-08 17:53:40|46566.4|46526.4|46550.4|46510.4|46566.4|46526.4|46549.4|46509.4|4
1646762030000|2022-03-08 17:53:50|46554.4|46514.4|46516.3|46476.3|46555.4|46515.4|46502.2|46462.2|43
1646762040000|2022-03-08 17:54:00|46512.2|46472.2|46503.2|46463.2|46517.2|46477.2|46496.2|46456.2|23
1646762050000|2022-03-08 17:54:10|46507.2|46467.2|46520.2|46480.2|46520.2|46480.2|46503.2|46463.2|6
1646762060000|2022-03-08 17:54:20|46515.2|46475.2|46505.2|46465.2|46515.2|46475.2|46505.2|46465.2|22
1646762070000|2022-03-08 17:54:30|46506.2|46466.2|46510.1|46470.1|46511.1|46471.1|46506.1|46466.1|46
1646762080000|2022-03-08 17:54:40|46559.1|46519.1|46538.1|46498.1|46559.1|46519.1|46537.1|46497.1|39
1646762090000|2022-03-08 17:54:50|46537.1|46497.1|46503.1|46463.1|46537.1|46497.1|46503.1|46463.1|6
1646762100000|2022-03-08 17:55:00|46513.1|46473.1|46502.1|46462.1|46513.1|46473.1|46497.1|46457.1|4
1646762110000|2022-03-08 17:55:10|46503.1|46463.1|46509.1|46469.1|46514.1|46474.1|46503.1|46463.1|6
1646762120000|2022-03-08 17:55:20|46513.1|46473.1|46532.1|46492.1|46532.1|46492.1|46513.1|46473.1|12
1646762130000|2022-03-08 17:55:30|46527.1|46487.1|46530.2|46490.2|46530.2|46490.2|46526.1|46486.1|4
1646762140000|2022-03-08 17:55:40|46531.1|46491.1|46530.2|46490.2|46531.1|46491.1|46530.2|46490.2|2
1646762150000|2022-03-08 17:55:50|46535.2|46495.2|46535.2|46495.2|46535.2|46495.2|46531.1|46491.1|7
1646762160000|2022-03-08 17:56:00|46534.2|46494.2|46534.2|46494.2|46543.2|46503.2|46534.2|46494.2|26
1646762170000|2022-03-08 17:56:10|46525.2|46485.2|46555.3|46515.3|46555.3|46515.3|46523.2|46483.2|16
1646762180000|2022-03-08 17:56:20|46554.3|46514.3|46555.3|46515.3|46559.3|46519.3|46549.3|46509.3|11
1646762190000|2022-03-08 17:56:30|46559.3|46519.3|46559.3|46519.3|46559.3|46519.3|46559.3|46519.3|2
1646762200000|2022-03-08 17:56:40|46555.3|46515.3|46593.3|46553.3|46604.3|46564.3|46555.3|46515.3|25
1646762210000|2022-03-08 17:56:50|46608.3|46568.3|46613.3|46573.3|46614.3|46574.3|46604.3|46564.3|5
1646762220000|2022-03-08 17:57:00|46608.3|46568.3|46594.3|46554.3|46608.3|46568.3|46589.3|46549.3|5
1646762230000|2022-03-08 17:57:10|46598.3|46558.3|46594.3|46554.3|46598.3|46558.3|46593.3|46553.3|9
1646762240000|2022-03-08 17:57:20|46595.2|46555.2|46595.2|46555.2|46595.2|46555.2|46595.2|46555.2|0
1646762250000|2022-03-08 17:57:30|46594.3|46554.3|46594.3|46554.3|46594.3|46554.3|46594.3|46554.3|2
1646762260000|2022-03-08 17:57:40|46592.3|46552.3|46617.3|46577.3|46617.3|46577.3|46592.3|46552.3|40
1646762270000|2022-03-08 17:57:50|46621.3|46581.3|46620.3|46580.3|46621.3|46581.3|46620.3|46580.3|25
1646762280000|2022-03-08 17:58:00|46622.3|46582.3|46623.3|46583.3|46623.3|46583.3|46616.3|46576.3|12
1646762290000|2022-03-08 17:58:10|46631.3|46591.3|46649.4|46609.4|46649.4|46609.4|46627.3|46587.3|13
1646762300000|2022-03-08 17:58:20|46645.3|46605.3|46663.4|46623.4|46664.4|46624.4|46630.3|46590.3|33
1646762310000|2022-03-08 17:58:30|46664.4|46624.4|46663.4|46623.4|46664.4|46624.4|46663.4|46623.4|1
1646762320000|2022-03-08 17:58:40|46667.4|46627.4|46669.4|46629.4|46669.4|46629.4|46663.4|46623.4|7
1646762330000|2022-03-08 17:58:50|46664.4|46624.4|46682.4|46642.4|46682.4|46642.4|46664.4|46624.4|10
1646762340000|2022-03-08 17:59:00|46677.4|46637.4|46676.4|46636.4|46677.4|46637.4|46671.4|46631.4|6
1646762350000|2022-03-08 17:59:10|46677.4|46637.4|46677.4|46637.4|46677.4|46637.4|46677.4|46637.4|4
1646762360000|2022-03-08 17:59:20|46702.4|46662.4|46701.4|46661.4|46702.4|46662.4|46700.4|46660.4|21
1646762370000|2022-03-08 17:59:30|46702.4|46662.4|46724.4|46684.4|46733.5|46693.5|46702.4|46662.4|10
1646762380000|2022-03-08 17:59:40|46725.4|46685.4|46733.5|46693.5|46738.5|46698.5|46715.4|46675.4|20
1646762390000|2022-03-08 17:59:50|46752.5|46712.5|46748.5|46708.5|46756.5|46716.5|46747.5|46707.5|13
1646762400000|2022-03-08 18:00:00|46752.5|46712.5|46764.5|46724.5|46779.5|46739.5|46752.5|46712.5|28
1646762410000|2022-03-08 18:00:10|46765.5|46725.5|46788.6|46748.6|46792.6|46752.6|46751.5|46711.5|27
1646762420000|2022-03-08 18:00:20|46787.6|46747.6|46787.6|46747.6|46791.6|46751.6|46781.6|46741.6|11
1646762430000|2022-03-08 18:00:30|46781.6|46741.6|46731.5|46691.5|46781.6|46741.6|46731.5|46691.5|9
1646762440000|2022-03-08 18:00:40|46732.5|46692.5|46686.4|46646.4|46732.5|46692.5|46681.4|46641.4|36
1646762450000|2022-03-08 18:00:50|46687.4|46647.4|46682.4|46642.4|46687.4|46647.4|46682.4|46642.4|8
1646762460000|2022-03-08 18:01:00|46686.4|46646.4|46685.4|46645.4|46708.4|46668.4|46677.4|46637.4|7
1646762470000|2022-03-08 18:01:10|46701.4|46661.4|46645.3|46605.3|46701.4|46661.4|46641.3|46601.3|46
1646762480000|2022-03-08 18:01:20|46663.3|46623.3|46762.5|46722.5|46762.5|46722.5|46660.3|46620.3|17
1646762490000|2022-03-08 18:01:30|46748.4|46708.4|46743.4|46703.4|46748.4|46708.4|46728.4|46688.4|9
1646762500000|2022-03-08 18:01:40|46756.5|46716.5|46752.5|46712.5|46761.5|46721.5|46747.5|46707.5|4
1646762510000|2022-03-08 18:01:50|46747.5|46707.5|46737.5|46697.5|46747.5|46707.5|46732.5|46692.5|2
1646762520000|2022-03-08 18:02:00|46742.5|46702.5|46742.5|46702.5|46742.5|46702.5|46728.4|46688.4|5
1646762530000|2022-03-08 18:02:10|46741.5|46701.5|46760.5|46720.5|46761.5|46721.5|46741.5|46701.5|6
1646762540000|2022-03-08 18:02:20|46761.5|46721.5|46789.5|46749.5|46789.5|46749.5|46760.5|46720.5|9
1646762550000|2022-03-08 18:02:30|46757.5|46717.5|46757.5|46717.5|46757.5|46717.5|46757.5|46717.5|5
1646762560000|2022-03-08 18:02:40|46753.5|46713.5|46757.5|46717.5|46757.5|46717.5|46753.5|46713.5|0
1646762570000|2022-03-08 18:02:50|46749.5|46709.5|46717.4|46677.4|46753.5|46713.5|46717.4|46677.4|21
1646762580000|2022-03-08 18:03:00|||||||||27
1646762590000|2022-03-08 18:03:10|46716.5|46676.5|46712.4|46672.4|46716.5|46676.5|46711.5|46671.5|10
1646762600000|2022-03-08 18:03:20|46711.5|46671.5|46696.5|46656.5|46711.5|46671.5|46691.5|46651.5|13
1646762610000|2022-03-08 18:03:30|46685.4|46645.4|46651.4|46611.4|46685.4|46645.4|46651.4|46611.4|13
1646762620000|2022-03-08 18:03:40|46655.4|46615.4|46656.4|46616.4|46656.4|46616.4|46655.4|46615.4|0
1646762630000|2022-03-08 18:03:50|46656.3|46616.3|46689.4|46649.4|46699.4|46659.4|46656.3|46616.3|8
1646762640000|2022-03-08 18:04:00|46693.4|46653.4|46699.4|46659.4|46704.4|46664.4|46693.4|46653.4|2
1646762650000|2022-03-08 18:04:10|46694.4|46654.4|46720.4|46680.4|46720.4|46680.4|46694.4|46654.4|14
1646762660000|2022-03-08 18:04:20|46700.4|46660.4|46695.4|46655.4|46700.4|46660.4|46695.4|46655.4|2
1646762670000|2022-03-08 18:04:30|46699.4|46659.4|46683.3|46643.3|46709.4|46669.4|46683.3|46643.3|17
1646762680000|2022-03-08 18:04:40|46679.3|46639.3|46675.3|46635.3|46679.3|46639.3|46675.3|46635.3|3
1646762690000|2022-03-08 18:04:50|46674.3|46634.3|46668.3|46628.3|46675.3|46635.3|46664.3|46624.3|3
1646762700000|2022-03-08 18:05:00|46669.3|46629.3|46701.3|46661.3|46701.3|46661.3|46668.3|46628.3|6
1646762710000|2022-03-08 18:05:10|46696.3|46656.3|46686.3|46646.3|46696.3|46656.3|46686.3|46646.3|2
1646762720000|2022-03-08 18:05:20|46685.4|46645.4|46687.3|46647.3|46687.3|46647.3|46685.4|46645.4|1
1646762730000|2022-03-08 18:05:30|46686.3|46646.3|46681.3|46641.3|46687.3|46647.3|46681.3|46641.3|2
1646762740000|2022-03-08 18:05:40|||||||||2
1646762750000|2022-03-08 18:05:50|46683.3|46643.3|46729.4|46689.4|46729.4|46689.4|46683.3|46643.3|16
1646762760000|2022-03-08 18:06:00|46719.4|46679.4|46710.3|46670.3|46719.4|46679.4|46705.3|46665.3|16
1646762770000|2022-03-08 18:06:10|46702.3|46662.3|46678.3|46638.3|46702.3|46662.3|46678.3|46638.3|12
1646762780000|2022-03-08 18:06:20|46677.3|46637.3|46682.3|46642.3|46682.3|46642.3|46677.3|46637.3|1
1646762790000|2022-03-08 18:06:30|46681.3|46641.3|46674.4|46634.4|46681.3|46641.3|46664.4|46624.4|14
1646762800000|2022-03-08 18:06:40|46670.3|46630.3|46692.3|46652.3|46692.3|46652.3|46665.3|46625.3|49
1646762810000|2022-03-08 18:06:50|46691.3|46651.3|46691.3|46651.3|46691.3|46651.3|46691.3|46651.3|24
1646762820000|2022-03-08 18:07:00|46696.3|46656.3|46696.3|46656.3|46697.3|46657.3|46691.3|46651.3|5
1646762830000|2022-03-08 18:07:10|46697.3|46657.3|46701.3|46661.3|46702.3|46662.3|46697.3|46657.3|12
1646762840000|2022-03-08 18:07:20|46695.3|46655.3|46695.3|46655.3|46695.3|46655.3|46695.3|46655.3|2
1646762850000|2022-03-08 18:07:30|46690.3|46650.3|46671.3|46631.3|46694.3|46654.3|46671.3|46631.3|25
1646762860000|2022-03-08 18:07:40|46675.3|46635.3|46676.3|46636.3|46676.3|46636.3|46675.3|46635.3|1
1646762870000|2022-03-08 18:07:50|46675.3|46635.3|46734.3|46694.3|46744.3|46704.3|46674.3|46634.3|16
1646762880000|2022-03-08 18:08:00|46738.4|46698.4|46739.3|46699.3|46739.3|46699.3|46729.3|46689.3|4
1646762890000|2022-03-08 18:08:10|||||||||1
1646762900000|2022-03-08 18:08:20|46743.3|46703.3|46744.3|46704.3|46759.3|46719.3|46739.3|46699.3|9
1646762910000|2022-03-08 18:08:30|46739.3|46699.3|46739.3|46699.3|46739.3|46699.3|46739.3|46699.3|11
1646762920000|2022-03-08 18:08:40|||||||||4
1646762930000|2022-03-08 18:08:50|46749.3|46709.3|46757.4|46717.4|46757.4|46717.4|46745.3|46705.3|4
1646762940000|2022-03-08 18:09:00|46753.3|46713.3|46766.4|46726.4|46766.4|46726.4|46748.3|46708.3|1
1646762950000|2022-03-08 18:09:10|46752.4|46712.4|46752.4|46712.4|46752.4|46712.4|46752.4|46712.4|4
1646762960000|2022-03-08 18:09:20|46757.4|46717.4|46760.4|46720.4|46762.4|46722.4|46752.4|46712.4|3
1646762970000|2022-03-08 18:09:30|46770.4|46730.4|46779.4|46739.4|46779.4|46739.4|46770.4|46730.4|4
1646762980000|2022-03-08 18:09:40|46783.4|46743.4|46741.4|46701.4|46783.4|46743.4|46741.4|46701.4|12
1646762990000|2022-03-08 18:09:50|||||||||1
1646763000000|2022-03-08 18:10:00|46746.4|46706.4|46745.4|46705.4|46746.4|46706.4|46742.3|46702.3|8
1646763010000|2022-03-08 18:10:10|46746.4|46706.4|46745.4|46705.4|46746.4|46706.4|46745.4|46705.4|4
1646763020000|2022-03-08 18:10:20|46744.4|46704.4|46736.4|46696.4|46746.4|46706.4|46736.4|46696.4|14
1646763030000|2022-03-08 18:10:30|46737.3|46697.3|46740.4|46700.4|46741.4|46701.4|46737.3|46697.3|2
1646763040000|2022-03-08 18:10:40|46739.4|46699.4|46744.4|46704.4|46744.4|46704.4|46739.4|46699.4|21
1646763050000|2022-03-08 18:10:50|46745.4|46705.4|46740.4|46700.4|46745.4|46705.4|46736.4|46696.4|9
1646763060000|2022-03-08 18:11:00|46735.4|46695.4|46735.4|46695.4|46735.4|46695.4|46734.4|46694.4|7
1646763070000|2022-03-08 18:11:10|46673.3|46633.3|46651.4|46611.4|46673.3|46633.3|46651.4|46611.4|24
1646763080000|2022-03-08 18:11:20|46642.3|46602.3|46642.3|46602.3|46642.3|46602.3|46642.3|46602.3|4
1646763090000|2022-03-08 18:11:30|46647.3|46607.3|46646.3|46606.3|46647.3|46607.3|46646.3|46606.3|4
1646763100000|2022-03-08 18:11:40|46588.3|46548.3|46584.3|46544.3|46589.3|46549.3|46584.3|46544.3|8
1646763110000|2022-03-08 18:11:50|46585.3|46545.3|46595.3|46555.3|46595.3|46555.3|46584.3|46544.3|6
1646763120000|2022-03-08 18:12:00|46594.3|46554.3|46590.3|46550.3|46595.3|46555.3|46583.3|46543.3|8
1646763130000|2022-03-08 18:12:10|46594.3|46554.3|46590.3|46550.3|46600.3|46560.3|46581.2|46541.2|20
1646763140000|2022-03-08 18:12:20|46585.3|46545.3|46586.2|46546.2|46586.2|46546.2|46575.3|46535.3|4
1646763150000|2022-03-08 18:12:30|46581.2|46541.2|46581.2|46541.2|46581.2|46541.2|46581.2|46541.2|1
1646763160000|2022-03-08 18:12:40|46589.3|46549.3|46541.1|46501.1|46590.3|46550.3|46541.1|46501.1|22
1646763170000|2022-03-08 18:12:50|46535.2|46495.2|46527.1|46487.1|46537.1|46497.1|46527.1|46487.1|12
1646763180000|2022-03-08 18:13:00|46522.1|46482.1|46505.1|46465.1|46522.1|46482.1|46501|46461|18
1646763190000|2022-03-08 18:13:10|||||||||5
1646763200000|2022-03-08 18:13:20|46501|46461|46499.1|46459.1|46505.1|46465.1|46489.1|46449.1|3
1646763210000|2022-03-08 18:13:30|46498.1|46458.1|46502.1|46462.1|46507.1|46467.1|46498.1|46458.1|7
1646763220000|2022-03-08 18:13:40|46506.1|46466.1|46505.1|46465.1|46506.1|46466.1|46502.1|46462.1|2
1646763230000|2022-03-08 18:13:50|46495.1|46455.1|46495.1|46455.1|46495.1|46455.1|46495.1|46455.1|5
1646763240000|2022-03-08 18:14:00|46503.2|46463.2|46503.2|46463.2|46503.2|46463.2|46503.2|46463.2|5
1646763250000|2022-03-08 18:14:10|46506.1|46466.1|46497.1|46457.1|46508.1|46468.1|46497.1|46457.1|10
1646763260000|2022-03-08 18:14:20|46471.2|46431.2|46474.2|46434.2|46474.2|46434.2|46471.2|46431.2|5
1646763270000|2022-03-08 18:14:30|46425.1|46385.1|46420.1|46380.1|46440.1|46400.1|46420.1|46380.1|10
1646763280000|2022-03-08 18:14:40|46424.2|46384.2|46405.1|46365.1|46432.2|46392.2|46405.1|46365.1|1
1646763290000|2022-03-08 18:14:50|46415.1|46375.1|46379.1|46339.1|46415.1|46375.1|46369.1|46329.1|14
1646763300000|2022-03-08 18:15:00|46381|46341|46372|46332|46381|46341|46371|46331|11
1646763310000|2022-03-08 18:15:10|46329.9|46289.9|46344|46304|46344|46304|46329.9|46289.9|15
1646763320000|2022-03-08 18:15:20|46343|46303|46387|46347|46401|46361|46343|46303|13
1646763330000|2022-03-08 18:15:30|46391|46351|46410|46370|46410|46370|46391|46351|6
1646763340000|2022-03-08 18:15:40|46405|46365|46426|46386|46440|46400|46405|46365|8
1646763350000|2022-03-08 18:15:50|46430|46390|46413|46373|46435|46395|46412|46372|2
1646763360000|2022-03-08 18:16:00|46421|46381|46430|46390|46431|46391|46421|46381|2
1646763370000|2022-03-08 18:16:10|46431|46391|46431|46391|46431|46391|46431|46391|1
1646763380000|2022-03-08 18:16:20|46432|46392|46431|46391|46432|46392|46431|46391|1
1646763390000|2022-03-08 18:16:30|46436|46396|46450|46410|46450|46410|46436|46396|7
1646763400000|2022-03-08 18:16:40|46473.1|46433.1|46478.1|46438.1|46479|46439|46473.1|46433.1|2
1646763410000|2022-03-08 18:16:50|46479|46439|46532.1|46492.1|46541.1|46501.1|46479|46439|5
1646763420000|2022-03-08 18:17:00|46534|46494|46526.1|46486.1|46537.1|46497.1|46522.1|46482.1|6
1646763430000|2022-03-08 18:17:10|46527.1|46487.1|46569.1|46529.1|46569.1|46529.1|46523|46483|7
1646763440000|2022-03-08 18:17:20|46570.1|46530.1|46571.1|46531.1|46571.1|46531.1|46566.1|46526.1|2
1646763460000|2022-03-08 18:17:40|46570.1|46530.1|46564.1|46524.1|46574.1|46534.1|46564.1|46524.1|33
1646763470000|2022-03-08 18:17:50|46565.1|46525.1|46570.1|46530.1|46570.1|46530.1|46565.1|46525.1|19
1646763480000|2022-03-08 18:18:00|46565.1|46525.1|46568.1|46528.1|46570.1|46530.1|46564.1|46524.1|46
1646763490000|2022-03-08 18:18:10|46566.2|46526.2|46567.1|46527.1|46567.1|46527.1|46566.2|46526.2|4
1646763500000|2022-03-08 18:18:20|46573.1|46533.1|46567.1|46527.1|46573.1|46533.1|46567.1|46527.1|1
1646763510000|2022-03-08 18:18:30|46587.1|46547.1|46574.1|46534.1|46587.1|46547.1|46574.1|46534.1|6
1646763520000|2022-03-08 18:18:40|46577.1|46537.1|46586.2|46546.2|46586.2|46546.2|46577.1|46537.1|0
1646763530000|2022-03-08 18:18:50|46587.1|46547.1|46587.1|46547.1|46587.1|46547.1|46587.1|46547.1|2
1646763540000|2022-03-08 18:19:00|46577.1|46537.1|46577.1|46537.1|46577.1|46537.1|46577.1|46537.1|2
1646763550000|2022-03-08 18:19:10|46581.1|46541.1|46573.1|46533.1|46583.1|46543.1|46573.1|46533.1|9
1646763560000|2022-03-08 18:19:20|||||||||1
1646763570000|2022-03-08 18:19:30|46574.1|46534.1|46578.1|46538.1|46578.1|46538.1|46573.1|46533.1|7
1646763580000|2022-03-08 18:19:40|46577.1|46537.1|46577.1|46537.1|46577.1|46537.1|46577.1|46537.1|1
1646763590000|2022-03-08 18:19:50|46576.1|46536.1|46620.2|46580.2|46620.2|46580.2|46576.1|46536.1|8
1646763600000|2022-03-08 18:20:00|46624.2|46584.2|46630.2|46590.2|46630.2|46590.2|46624.2|46584.2|4
1646763610000|2022-03-08 18:20:10|46634.2|46594.2|46606.1|46566.1|46634.2|46594.2|46606.1|46566.1|8
1646763620000|2022-03-08 18:20:20|46605.2|46565.2|46604.2|46564.2|46605.2|46565.2|46604.2|46564.2|1
1646763630000|2022-03-08 18:20:30|46608.2|46568.2|46600.2|46560.2|46608.2|46568.2|46570.1|46530.1|18
1646763640000|2022-03-08 18:20:40|46606.1|46566.1|46597.1|46557.1|46606.1|46566.1|46596.1|46556.1|5
1646763650000|2022-03-08 18:20:50|46596.1|46556.1|46595.2|46555.2|46596.1|46556.1|46595.2|46555.2|1
1646763660000|2022-03-08 18:21:00|46594.2|46554.2|46614.2|46574.2|46614.2|46574.2|46590.2|46550.2|16
1646763670000|2022-03-08 18:21:10|46609.2|46569.2|46605.1|46565.1|46609.2|46569.2|46605.1|46565.1|3
1646763680000|2022-03-08 18:21:20|46606.1|46566.1|46606.1|46566.1|46606.1|46566.1|46606.1|46566.1|1
1646763690000|2022-03-08 18:21:30|46622.2|46582.2|46660.1|46620.1|46664.2|46624.2|46622.2|46582.2|30
1646763700000|2022-03-08 18:21:40|46659.2|46619.2|46674.2|46634.2|46674.2|46634.2|46659.2|46619.2|1
1646763710000|2022-03-08 18:21:50|46716.2|46676.2|46750.2|46710.2|46754.3|46714.3|46715.2|46675.2|21
1646763720000|2022-03-08 18:22:00|46749.3|46709.3|46741.2|46701.2|46749.3|46709.3|46734.3|46694.3|4
1646763730000|2022-03-08 18:22:10|46745.2|46705.2|46754.2|46714.2|46754.2|46714.2|46740.2|46700.2|6
1646763740000|2022-03-08 18:22:20|46750.2|46710.2|46736.2|46696.2|46751.3|46711.3|46725.2|46685.2|17
1646763750000|2022-03-08 18:22:30|46734.2|46694.2|46734.2|46694.2|46744.2|46704.2|46730.2|46690.2|24
1646763760000|2022-03-08 18:22:40|46725.2|46685.2|46729.2|46689.2|46733.3|46693.3|46725.2|46685.2|1
1646763770000|2022-03-08 18:22:50|46723.3|46683.3|46723.3|46683.3|46723.3|46683.3|46719.2|46679.2|4
1646763780000|2022-03-08 18:23:00|46724.2|46684.2|46719.2|46679.2|46724.2|46684.2|46718.3|46678.3|3
1646763790000|2022-03-08 18:23:10|46718.3|46678.3|46719.2|46679.2|46719.2|46679.2|46718.3|46678.3|0
1646763800000|2022-03-08 18:23:20|46718.3|46678.3|46713.3|46673.3|46718.3|46678.3|46684.2|46644.2|13
1646763810000|2022-03-08 18:23:30|46709.2|46669.2|46709.2|46669.2|46709.2|46669.2|46704.2|46664.2|3
1646763820000|2022-03-08 18:23:40|46708.3|46668.3|46602.2|46562.2|46708.3|46668.3|46588.2|46548.2|8
1646763830000|2022-03-08 18:23:50|46622.2|46582.2|46605.1|46565.1|46622.2|46582.2|46604.1|46564.1|39
1646763840000|2022-03-08 18:24:00|46601.1|46561.1|46517.1|46477.1|46605.1|46565.1|46474.9|46434.9|21
1646763850000|2022-03-08 18:24:10|46518.1|46478.1|46511.1|46471.1|46518.1|46478.1|46494|46454|39
1646763860000|2022-03-08 18:24:20|46507.1|46467.1|46506.1|46466.1|46514.1|46474.1|46505.1|46465.1|11
1646763870000|2022-03-08 18:24:30|46511.1|46471.1|46494.1|46454.1|46511.1|46471.1|46494.1|46454.1|4
1646763880000|2022-03-08 18:24:40|46498.1|46458.1|46524.1|46484.1|46524.1|46484.1|46498.1|46458.1|11
1646763890000|2022-03-08 18:24:50|46529.1|46489.1|46520.1|46480.1|46529.1|46489.1|46520.1|46480.1|1
1646763900000|2022-03-08 18:25:00|46516.1|46476.1|46514.1|46474.1|46516.1|46476.1|46501.1|46461.1|8
1646763910000|2022-03-08 18:25:10|46522.2|46482.2|46529.1|46489.1|46529.1|46489.1|46522.2|46482.2|2
1646763920000|2022-03-08 18:25:20|46525.1|46485.1|46568.1|46528.1|46568.1|46528.1|46524.1|46484.1|5
1646763930000|2022-03-08 18:25:30|46567.2|46527.2|46523.1|46483.1|46567.2|46527.2|46523.1|46483.1|8
1646763940000|2022-03-08 18:25:40|46513.1|46473.1|46513.1|46473.1|46515.1|46475.1|46513.1|46473.1|1
1646763950000|2022-03-08 18:25:50|46509.1|46469.1|46509.1|46469.1|46513.1|46473.1|46509.1|46469.1|4
1646763960000|2022-03-08 18:26:00|46486.1|46446.1|46500.1|46460.1|46500.1|46460.1|46485.1|46445.1|10
1646763970000|2022-03-08 18:26:10|46520.1|46480.1|46528.1|46488.1|46544.1|46488.1|46520.1|46464.1|0
1646763980000|2022-03-08 18:26:20|46541.2|46501.2|46544.1|46504.1|46544.1|46504.1|46538.1|46498.1|0
1646763990000|2022-03-08 18:26:30|46557.1|46517.1|46525.1|46485.1|46557.1|46517.1|46525.1|46485.1|5
1646764000000|2022-03-08 18:26:40|46529.1|46489.1|46496.1|46456.1|46529.1|46489.1|46489.1|46449.1|2
1646764010000|2022-03-08 18:26:50|46505.1|46465.1|46549.1|46509.1|46549.1|46509.1|46505.1|46465.1|7
1646764020000|2022-03-08 18:27:00|46553.1|46513.1|46562.1|46522.1|46562.1|46522.1|46544.1|46504.1|2
1646764030000|2022-03-08 18:27:10|46567.1|46527.1|46563.1|46523.1|46568.1|46528.1|46562.1|46522.1|11
1646764040000|2022-03-08 18:27:20|46564.1|46524.1|46564.1|46524.1|46564.1|46524.1|46564.1|46524.1|1
1646764050000|2022-03-08 18:27:30|46602.1|46562.1|46632.1|46592.1|46632.1|46592.1|46602.1|46562.1|7
1646764060000|2022-03-08 18:27:40|46636.1|46596.1|46671.1|46631.1|46671.1|46631.1|46636.1|46596.1|9
1646764070000|2022-03-08 18:27:50|46666.1|46626.1|46657.1|46617.1|46681.1|46641.1|46642.1|46602.1|15
1646764080000|2022-03-08 18:28:00|46661.1|46621.1|46700.2|46660.2|46700.2|46660.2|46661.1|46621.1|4
1646764090000|2022-03-08 18:28:10|46690.2|46650.2|46696.1|46656.1|46720.2|46680.2|46685.2|46645.2|11
1646764100000|2022-03-08 18:28:20|46695.2|46655.2|46723.2|46683.2|46724.2|46684.2|46695.2|46655.2|4
1646764110000|2022-03-08 18:28:30|46705.1|46665.1|46688.2|46648.2|46705.1|46665.1|46680.1|46640.1|5
1646764120000|2022-03-08 18:28:40|46692.2|46652.2|46685.1|46645.1|46703.2|46663.2|46680.1|46640.1|2
1646764130000|2022-03-08 18:28:50|46649.2|46609.2|46653.2|46613.2|46653.2|46613.2|46643.2|46603.2|11
1646764140000|2022-03-08 18:29:00|46652.2|46612.2|46659.2|46619.2|46673.2|46633.2|46644.2|46604.2|6
1646764150000|2022-03-08 18:29:10|46649.2|46609.2|46644.2|46604.2|46649.2|46609.2|46644.2|46604.2|0
1646764160000|2022-03-08 18:29:20|46674.2|46634.2|46653.2|46613.2|46674.2|46634.2|46649.2|46609.2|1
1646764170000|2022-03-08 18:29:30|46649.2|46609.2|46640.1|46600.1|46649.2|46609.2|46635.1|46595.1|4
1646764180000|2022-03-08 18:29:40|46639.2|46599.2|46633.2|46593.2|46639.2|46599.2|46633.2|46593.2|3
1646764190000|2022-03-08 18:29:50|46629.1|46589.1|46633.2|46593.2|46633.2|46593.2|46629.1|46589.1|0
1646764200000|2022-03-08 18:30:00|46634.1|46594.1|46663.2|46623.2|46663.2|46623.2|46633.2|46593.2|1
1646764210000|2022-03-08 18:30:10|46668.2|46628.2|46678.2|46638.2|46683.2|46643.2|46668.2|46628.2|2
1646764220000|2022-03-08 18:30:20|46682.2|46642.2|46681.2|46641.2|46695.2|46655.2|46681.2|46641.2|7
1646764230000|2022-03-08 18:30:30|||||||||3
1646764240000|2022-03-08 18:30:40|46686.2|46646.2|46681.2|46641.2|46691.2|46651.2|46677.2|46637.2|6
1646764250000|2022-03-08 18:30:50|46677.2|46637.2|46676.2|46636.2|46681.2|46641.2|46676.2|46636.2|2
1646764260000|2022-03-08 18:31:00|46672.2|46632.2|46667.2|46627.2|46672.2|46632.2|46661.2|46621.2|3
1646764270000|2022-03-08 18:31:10|46672.2|46632.2|46691.2|46651.2|46692.2|46652.2|46672.2|46632.2|8
1646764280000|2022-03-08 18:31:20|46692.2|46652.2|46723.2|46683.2|46723.2|46683.2|46691.2|46651.2|13
1646764290000|2022-03-08 18:31:30|46724.2|46684.2|46719.2|46679.2|46729.2|46689.2|46715.2|46675.2|7
1646764300000|2022-03-08 18:31:40|46727.3|46687.3|46767.3|46727.3|46767.3|46727.3|46727.3|46687.3|13
1646764310000|2022-03-08 18:31:50|46762.3|46722.3|46781.3|46741.3|46787.3|46747.3|46762.3|46722.3|11
1646764320000|2022-03-08 18:32:00|46782.3|46742.3|46848.2|46808.2|46848.2|46808.2|46782.3|46742.3|23
1646764330000|2022-03-08 18:32:10|46856.3|46816.3|46847.2|46807.2|46862.2|46822.2|46846.3|46806.3|11
1646764340000|2022-03-08 18:32:20|46851.3|46811.3|46817.2|46777.2|46856.3|46816.3|46789.2|46749.2|15
1646764350000|2022-03-08 18:32:30|46818.2|46778.2|46831.3|46791.3|46835.3|46795.3|46818.2|46778.2|6
1646764360000|2022-03-08 18:32:40|46827.2|46787.2|46835.3|46795.3|46836.3|46796.3|46827.2|46787.2|3
1646764370000|2022-03-08 18:32:50|46839.3|46799.3|46788.2|46748.2|46841.3|46801.3|46784.2|46744.2|4
1646764380000|2022-03-08 18:33:00|46787.2|46747.2|46824.2|46784.2|46837.2|46797.2|46787.2|46747.2|17
1646764390000|2022-03-08 18:33:10|46828.2|46788.2|46800.2|46760.2|46828.2|46788.2|46790.2|46750.2|14
1646764400000|2022-03-08 18:33:20|46799.2|46759.2|46837.2|46797.2|46837.2|46797.2|46794.2|46754.2|3
1646764410000|2022-03-08 18:33:30|46828.2|46788.2|46832.2|46792.2|46843.2|46803.2|46808.2|46768.2|6
1646764420000|2022-03-08 18:33:40|46846.2|46806.2|46782.2|46742.2|46848.2|46808.2|46782.2|46742.2|16
1646764430000|2022-03-08 18:33:50|46786.2|46746.2|46789.3|46749.3|46798.3|46758.3|46782.2|46742.2|13
1646764440000|2022-03-08 18:34:00|46794.3|46754.3|46814.4|46774.4|46814.4|46774.4|46785.3|46745.3|119
1646764450000|2022-03-08 18:34:10|46765.3|46725.3|46809.5|46769.5|46814.5|46774.5|46765.3|46725.3|73
1646764460000|2022-03-08 18:34:20|46819.5|46779.5|46801.6|46761.6|46819.5|46779.5|46801.6|46761.6|9
1646764470000|2022-03-08 18:34:30|46807.6|46767.6|46791.6|46751.6|46816.6|46776.6|46790.6|46750.6|10
1646764480000|2022-03-08 18:34:40|46811.6|46771.6|46816.6|46776.6|46821.6|46781.6|46807.6|46767.6|7
1646764490000|2022-03-08 18:34:50|46817.6|46777.6|46839.6|46799.6|46839.6|46799.6|46816.6|46776.6|25
1646764500000|2022-03-08 18:35:00|46840.6|46800.6|46884.6|46844.6|46884.6|46844.6|46840.6|46800.6|31
1646764510000|2022-03-08 18:35:10|46888.6|46848.6|46885.5|46845.5|46903.6|46863.6|46884.6|46844.6|31
1646764520000|2022-03-08 18:35:20|46890.5|46850.5|46940.5|46900.5|46940.5|46900.5|46890.5|46850.5|9
1646764530000|2022-03-08 18:35:30|46926.5|46886.5|46955.5|46915.5|46955.5|46915.5|46926.5|46886.5|17
1646764540000|2022-03-08 18:35:40|46951.5|46911.5|46965.5|46925.5|46970.5|46930.5|46951.5|46911.5|5
1646764550000|2022-03-08 18:35:50|46970.5|46930.5|46972.5|46932.5|46980.5|46940.5|46970.5|46930.5|18
1646764560000|2022-03-08 18:36:00|46960.4|46920.4|46952.5|46912.5|46969.5|46929.5|46937.5|46897.5|33
1646764570000|2022-03-08 18:36:10|46956.5|46916.5|46961.5|46921.5|46966.5|46926.5|46956.5|46916.5|10
1646764580000|2022-03-08 18:36:20|46962.5|46922.5|46942.5|46902.5|46962.5|46922.5|46935.5|46895.5|11
1646764590000|2022-03-08 18:36:30|46939.4|46899.4|46943.4|46903.4|46947.5|46907.5|46938.4|46898.4|5
1646764600000|2022-03-08 18:36:40|46942.5|46902.5|46932.5|46892.5|46947.5|46907.5|46932.5|46892.5|2
1646764610000|2022-03-08 18:36:50|46938.4|46898.4|46932.5|46892.5|46941.5|46901.5|46930.4|46890.4|8
1646764620000|2022-03-08 18:37:00|46933.4|46893.4|46945.5|46905.5|46949.5|46909.5|46933.4|46893.4|11
1646764630000|2022-03-08 18:37:10|46949.5|46909.5|46957.4|46917.4|46965.5|46925.5|46949.5|46909.5|7
1646764640000|2022-03-08 18:37:20|46961.5|46921.5|47000.5|46960.5|47008.5|46968.5|46961.5|46921.5|28
1646764650000|2022-03-08 18:37:30|47004.5|46964.5|46985.5|46945.5|47005.5|46965.5|46981.5|46941.5|4
1646764660000|2022-03-08 18:37:40|46989.5|46949.5|47005.5|46965.5|47054.5|47014.5|46989.5|46949.5|58
1646764670000|2022-03-08 18:37:50|47016.5|46976.5|47022.4|46982.4|47031.5|46991.5|47016.5|46976.5|3
1646764680000|2022-03-08 18:38:00|47026.5|46986.5|47047.4|47007.4|47047.4|47007.4|47022.4|46982.4|11
1646764690000|2022-03-08 18:38:10|47046.5|47006.5|47042.4|47002.4|47047.4|47007.4|47041.5|47001.5|5
1646764700000|2022-03-08 18:38:20|47046.5|47006.5|47037.4|46997.4|47047.4|47007.4|47032.4|46992.4|13
1646764710000|2022-03-08 18:38:30|47033.4|46993.4|47021.4|46981.4|47037.4|46997.4|47021.4|46981.4|4
1646764720000|2022-03-08 18:38:40|47006.4|46966.4|47010.5|46970.5|47015.5|46975.5|47005.5|46965.5|7
1646764730000|2022-03-08 18:38:50|47013.4|46973.4|46977.4|46937.4|47021.4|46981.4|46967.4|46927.4|11
1646764740000|2022-03-08 18:39:00|46979.4|46939.4|46984.4|46944.4|46987.4|46947.4|46978.4|46938.4|7
1646764750000|2022-03-08 18:39:10|46983.4|46943.4|46983.4|46943.4|46983.4|46943.4|46982.4|46942.4|1
1646764760000|2022-03-08 18:39:20|46978.4|46938.4|46921.3|46881.3|46978.4|46938.4|46921.3|46881.3|6
1646764770000|2022-03-08 18:39:30|46920.4|46880.4|46943.4|46903.4|46948.4|46908.4|46920.4|46880.4|5
1646764780000|2022-03-08 18:39:40|46942.4|46902.4|46933.4|46893.4|46942.4|46902.4|46933.4|46893.4|2
1646764790000|2022-03-08 18:39:50|46928.4|46888.4|46921.4|46881.4|46933.4|46893.4|46913.4|46873.4|2
1646764800000|2022-03-08 18:40:00|46917.4|46877.4|46951.4|46911.4|46951.4|46911.4|46908.4|46868.4|10
1646764810000|2022-03-08 18:40:10|46959.5|46919.5|46955.4|46915.4|46981.4|46941.4|46955.4|46915.4|7
1646764820000|2022-03-08 18:40:20|46961.4|46921.4|46992.4|46952.4|47000.4|46960.4|46957.4|46917.4|11
1646764830000|2022-03-08 18:40:30|46991.4|46951.4|46986.4|46946.4|46991.4|46951.4|46981.4|46941.4|15
1646764840000|2022-03-08 18:40:40|46987.4|46947.4|47031.4|46991.4|47031.4|46991.4|46987.4|46947.4|20
1646764850000|2022-03-08 18:40:50|47035.4|46995.4|47035.4|46995.4|47039.5|46999.5|47030.4|46990.4|6
1646764860000|2022-03-08 18:41:00|47043.5|47003.5|47030.6|46990.6|47093.6|47053.6|47030.6|46990.6|55
1646764870000|2022-03-08 18:41:10|47034.6|46994.6|47086.7|47046.7|47089.6|47049.6|47034.6|46994.6|15
1646764880000|2022-03-08 18:41:20|47085.7|47045.7|47167.7|47127.7|47171.8|47131.8|47079.7|47039.7|32
1646764890000|2022-03-08 18:41:30|47166.8|47126.8|47202.7|47162.7|47207.7|47167.7|47166.8|47126.8|19
1646764900000|2022-03-08 18:41:40|47206.8|47166.8|47153.7|47113.7|47206.8|47166.8|47150.7|47110.7|13
1646764910000|2022-03-08 18:41:50|47152.7|47112.7|47172.7|47132.7|47175.8|47135.8|47151.8|47111.8|8
1646764920000|2022-03-08 18:42:00|47168.7|47128.7|47204.8|47164.8|47219.8|47179.8|47168.7|47128.7|18
1646764930000|2022-03-08 18:42:10|47203.8|47163.8|47204.8|47164.8|47209.8|47169.8|47195.8|47155.8|9
1646764940000|2022-03-08 18:42:20|47208.8|47168.8|47246.8|47206.8|47246.8|47206.8|47208.8|47168.8|35
1646764950000|2022-03-08 18:42:30|47245.9|47205.9|47222.8|47182.8|47245.9|47205.9|47208.9|47168.9|40
1646764960000|2022-03-08 18:42:40|47219.9|47179.9|47219.9|47179.9|47235.8|47195.8|47214.9|47174.9|6
1646764970000|2022-03-08 18:42:50|47217.9|47177.9|47265.9|47225.9|47265.9|47225.9|47195.8|47155.8|24
1646764980000|2022-03-08 18:43:00|47270|47230|47343.9|47303.9|47343.9|47303.9|47270|47230|39
1646764990000|2022-03-08 18:43:10|47339.9|47299.9|47268.7|47228.7|47346.7|47306.7|47268.7|47228.7|10
1646765000000|2022-03-08 18:43:20|47285.8|47245.8|47289.8|47249.8|47313.8|47273.8|47280.8|47240.8|14
1646765010000|2022-03-08 18:43:30|47288.8|47248.8|47302.8|47262.8|47328.9|47288.9|47286.8|47246.8|9
1646765020000|2022-03-08 18:43:40|47301.8|47261.8|47240.7|47200.7|47301.8|47261.8|47239.8|47199.8|7
1646765030000|2022-03-08 18:43:50|47239.8|47199.8|47215.8|47175.8|47253.7|47213.7|47209.8|47169.8|7
1646765040000|2022-03-08 18:44:00|47217.8|47177.8|47229.8|47189.8|47229.8|47189.8|47195.7|47155.7|29
1646765050000|2022-03-08 18:44:10|47224.8|47184.8|47235.7|47195.7|47239.8|47199.8|47216.7|47176.7|18
1646765060000|2022-03-08 18:44:20|47231.7|47191.7|47215.7|47175.7|47235.7|47195.7|47214.8|47174.8|10
1646765070000|2022-03-08 18:44:30|47216.7|47176.7|47229.7|47189.7|47236.7|47196.7|47215.7|47175.7|8
1646765080000|2022-03-08 18:44:40|47231.7|47191.7|47226.7|47186.7|47233.8|47193.8|47220.7|47180.7|11
1646765090000|2022-03-08 18:44:50|47217.7|47177.7|47222.7|47182.7|47225.7|47185.7|47190.7|47150.7|18
1646765100000|2022-03-08 18:45:00|47218.7|47178.7|47224.7|47184.7|47229.7|47189.7|47202.7|47162.7|7
1646765110000|2022-03-08 18:45:10|47225.6|47185.6|47197.7|47157.7|47226.6|47186.6|47192.7|47152.7|19
1646765120000|2022-03-08 18:45:20|47196.7|47156.7|47199.7|47159.7|47217.7|47177.7|47192.7|47152.7|10
1646765130000|2022-03-08 18:45:30|47195.7|47155.7|47163.8|47123.8|47220.7|47180.7|47144.7|47104.7|36
1646765140000|2022-03-08 18:45:40|47164.7|47124.7|47183.8|47143.8|47207.9|47167.9|47164.7|47124.7|26
1646765150000|2022-03-08 18:45:50|47182.9|47142.9|47151.9|47111.9|47185.9|47145.9|47151.9|47111.9|8
1646765160000|2022-03-08 18:46:00|47141.9|47101.9|47157.8|47117.8|47157.8|47117.8|47123.8|47083.8|35
1646765170000|2022-03-08 18:46:10|47161.9|47121.9|47146.9|47106.9|47207.8|47167.8|47141.9|47101.9|8
1646765180000|2022-03-08 18:46:20|47154.9|47114.9|47146.9|47106.9|47157.8|47117.8|47141.9|47101.9|5
1646765190000|2022-03-08 18:46:30|47145.9|47105.9|47157.8|47117.8|47161.9|47121.9|47145.9|47105.9|4
1646765200000|2022-03-08 18:46:40|47156.9|47116.9|47155.9|47115.9|47165.9|47125.9|47146.9|47106.9|7
1646765210000|2022-03-08 18:46:50|47156.9|47116.9|47148.9|47108.9|47156.9|47116.9|47139.9|47099.9|12
1646765220000|2022-03-08 18:47:00|47140.9|47100.9|47187.9|47147.9|47193.9|47153.9|47140.9|47100.9|4
1646765230000|2022-03-08 18:47:10|47183.9|47143.9|47157.8|47117.8|47183.9|47143.9|47157.8|47117.8|15
1646765240000|2022-03-08 18:47:20|47158.8|47118.8|47153.8|47113.8|47167.8|47127.8|47148.8|47108.8|9
1646765250000|2022-03-08 18:47:30|47157.7|47117.7|47134.5|47094.5|47170.7|47130.7|47134.5|47094.5|9
1646765260000|2022-03-08 18:47:40|47130.5|47090.5|47137.6|47097.6|47160.6|47120.6|47129.5|47089.5|10
1646765270000|2022-03-08 18:47:50|47142.6|47102.6|47142.6|47102.6|47146.6|47106.6|47138.5|47098.5|5
1646765280000|2022-03-08 18:48:00|47146.6|47106.6|47145.6|47105.6|47146.6|47106.6|47145.6|47105.6|10
1646765290000|2022-03-08 18:48:10|47149.6|47109.6|47156.6|47116.6|47158.6|47118.6|47149.6|47109.6|17
1646765300000|2022-03-08 18:48:20|47160.6|47120.6|47149.5|47109.5|47160.6|47120.6|47146.6|47106.6|11
1646765310000|2022-03-08 18:48:30|47147.5|47107.5|47143.5|47103.5|47148.5|47108.5|47143.5|47103.5|45
1646765320000|2022-03-08 18:48:40|47139.5|47099.5|47140.5|47100.5|47143.5|47103.5|47132.5|47092.5|8
1646765330000|2022-03-08 18:48:50|47144.5|47104.5|47175.5|47135.5|47176.5|47136.5|47144.5|47104.5|8
1646765340000|2022-03-08 18:49:00|47185.5|47145.5|47161.5|47121.5|47191.5|47151.5|47157.5|47117.5|5
1646765350000|2022-03-08 18:49:10|47167.5|47127.5|47135.5|47095.5|47167.5|47127.5|47126.5|47086.5|11
1646765360000|2022-03-08 18:49:20|47136.5|47096.5|47155.5|47115.5|47160.5|47120.5|47135.5|47095.5|4
1646765370000|2022-03-08 18:49:30|47154.5|47114.5|47105.5|47065.5|47154.5|47114.5|47101.5|47061.5|10
1646765380000|2022-03-08 18:49:40|47109.5|47069.5|47089.5|47049.5|47109.5|47069.5|47077.4|47037.4|16
1646765390000|2022-03-08 18:49:50|47088.5|47048.5|47093.5|47053.5|47094.5|47054.5|47088.5|47048.5|4
1646765400000|2022-03-08 18:50:00|47103.5|47063.5|47098.5|47058.5|47128.5|47088.5|47090.5|47050.5|20
1646765410000|2022-03-08 18:50:10|47090.5|47050.5|47098.5|47058.5|47107.5|47067.5|47075.5|47035.5|12
1646765420000|2022-03-08 18:50:20|47114.6|47074.6|47137.5|47097.5|47149.6|47109.6|47114.6|47074.6|11
1646765430000|2022-03-08 18:50:30|47140.6|47100.6|47146.5|47106.5|47153.6|47113.6|47122.5|47082.5|17
1646765440000|2022-03-08 18:50:40|47145.6|47105.6|47165.5|47125.5|47165.5|47125.5|47137.5|47097.5|14
1646765450000|2022-03-08 18:50:50|47161.4|47121.4|47182.5|47142.5|47187.5|47147.5|47159.5|47119.5|9
1646765460000|2022-03-08 18:51:00|47183.5|47143.5|47149.5|47109.5|47183.5|47143.5|47149.5|47109.5|6
1646765470000|2022-03-08 18:51:10|47153.5|47113.5|47116.4|47076.4|47158.5|47118.5|47112.4|47072.4|15
1646765480000|2022-03-08 18:51:20|47121.4|47081.4|47108.4|47068.4|47125.5|47085.5|47102.4|47062.4|13
1646765490000|2022-03-08 18:51:30|47106.4|47066.4|47100.5|47060.5|47135.5|47095.5|47100.5|47060.5|18
1646765500000|2022-03-08 18:51:40|47095.4|47055.4|47082.4|47042.4|47105.4|47065.4|47082.4|47042.4|11
1646765510000|2022-03-08 18:51:50|47086.4|47046.4|47072.4|47032.4|47086.4|47046.4|47072.4|47032.4|9
1646765520000|2022-03-08 18:52:00|47078.4|47038.4|47087.4|47047.4|47087.4|47047.4|47070.4|47030.4|6
1646765530000|2022-03-08 18:52:10|47096.4|47056.4|47091.4|47051.4|47096.4|47056.4|47086.4|47046.4|3
1646765540000|2022-03-08 18:52:20|47092.4|47052.4|47101.4|47061.4|47105.4|47065.4|47079.4|47039.4|10
1646765550000|2022-03-08 18:52:30|47092.4|47052.4|47109.5|47069.5|47113.5|47073.5|47092.4|47052.4|11
1646765560000|2022-03-08 18:52:40|47117.5|47077.5|47132.5|47092.5|47137.5|47097.5|47117.5|47077.5|11
1646765570000|2022-03-08 18:52:50|47141.5|47101.5|47127.5|47087.5|47142.5|47102.5|47126.5|47086.5|6
1646765580000|2022-03-08 18:53:00|47118.5|47078.5|47107.5|47067.5|47119.4|47079.4|47103.5|47063.5|7
1646765590000|2022-03-08 18:53:10|47108.5|47068.5|47099.4|47059.4|47108.5|47068.5|47094.4|47054.4|8
1646765600000|2022-03-08 18:53:20|47101.4|47061.4|47102.4|47062.4|47111.4|47071.4|47101.4|47061.4|5
1646765610000|2022-03-08 18:53:30|47098.4|47058.4|47086.4|47046.4|47102.4|47062.4|47071.4|47031.4|7
1646765620000|2022-03-08 18:53:40|47092.4|47052.4|47102.5|47062.5|47102.5|47062.5|47072.4|47032.4|23
1646765630000|2022-03-08 18:53:50|47103.5|47063.5|47108.4|47068.4|47116.5|47076.5|47095.4|47055.4|15
1646765640000|2022-03-08 18:54:00|47112.5|47072.5|47116.5|47076.5|47122.5|47082.5|47112.5|47072.5|5
1646765650000|2022-03-08 18:54:10|47120.5|47080.5|47120.5|47080.5|47145.5|47105.5|47116.5|47076.5|13
1646765660000|2022-03-08 18:54:20|47124.5|47084.5|47117.5|47077.5|47126.5|47086.5|47116.5|47076.5|6
1646765670000|2022-03-08 18:54:30|47113.4|47073.4|47128.5|47088.5|47143.5|47103.5|47112.5|47072.5|11
1646765680000|2022-03-08 18:54:40|47119.5|47079.5|47138.5|47098.5|47138.5|47098.5|47119.5|47079.5|5
1646765690000|2022-03-08 18:54:50|47134.5|47094.5|47135.5|47095.5|47147.5|47107.5|47116.5|47076.5|11
1646765700000|2022-03-08 18:55:00|47139.5|47099.5|47146.6|47106.6|47152.5|47112.5|47128.5|47088.5|25
1646765710000|2022-03-08 18:55:10|47142.6|47102.6|47152.6|47112.6|47157.6|47117.6|47142.6|47102.6|8
1646765720000|2022-03-08 18:55:20|47153.6|47113.6|47178.6|47138.6|47212.6|47172.6|47153.6|47113.6|33
1646765730000|2022-03-08 18:55:30|47165.6|47125.6|47167.5|47127.5|47170.6|47130.6|47129.5|47089.5|66
1646765740000|2022-03-08 18:55:40|47145.5|47105.5|47136.5|47096.5|47145.5|47105.5|47133.4|47093.4|24
1646765750000|2022-03-08 18:55:50|47132.4|47092.4|47119.4|47079.4|47132.4|47092.4|47116.4|47076.4|6
1646765760000|2022-03-08 18:56:00|47120.4|47080.4|47101.5|47061.5|47124.4|47084.4|47092.4|47052.4|7
1646765770000|2022-03-08 18:56:10|47105.5|47065.5|47018.4|46978.4|47105.5|47065.5|47014.4|46974.4|12
1646765780000|2022-03-08 18:56:20|47014.4|46974.4|47056.4|47016.4|47056.4|47016.4|47014.4|46974.4|10
1646765790000|2022-03-08 18:56:30|47052.4|47012.4|47113.5|47073.5|47113.5|47073.5|47052.4|47012.4|7
1646765800000|2022-03-08 18:56:40|47114.5|47074.5|47086.4|47046.4|47118.5|47078.5|47077.4|47037.4|15
1646765810000|2022-03-08 18:56:50|47090.5|47050.5|47074.4|47034.4|47096.4|47056.4|47069.4|47029.4|14
1646765820000|2022-03-08 18:57:00|47082.4|47042.4|47032.4|46992.4|47082.4|47042.4|47032.4|46992.4|33
1646765830000|2022-03-08 18:57:10|47033.4|46993.4|47012.3|46972.3|47034.4|46994.4|47005.4|46965.4|12
1646765840000|2022-03-08 18:57:20|47006.3|46966.3|47042.4|47002.4|47042.4|47002.4|47002.3|46962.3|13
1646765850000|2022-03-08 18:57:30|47041.4|47001.4|47044.4|47004.4|47047.4|47007.4|47041.4|47001.4|8
1646765860000|2022-03-08 18:57:40|47043.4|47003.4|47010.4|46970.4|47048.4|47008.4|47010.4|46970.4|6
1646765870000|2022-03-08 18:57:50|47014.4|46974.4|47014.4|46974.4|47014.4|46974.4|47008.4|46968.4|12
1646765880000|2022-03-08 18:58:00|47015.4|46975.4|47053.4|47013.4|47053.4|47013.4|47015.4|46975.4|8
1646765890000|2022-03-08 18:58:10|47036.3|46996.3|47069.4|47029.4|47069.4|47029.4|47036.3|46996.3|12
1646765900000|2022-03-08 18:58:20|47065.3|47025.3|47049.4|47009.4|47065.3|47025.3|47044.4|47004.4|22
1646765910000|2022-03-08 18:58:30|47045.3|47005.3|47039.4|46999.4|47045.3|47005.3|47029.4|46989.4|6
1646765920000|2022-03-08 18:58:40|47029.4|46989.4|47075.4|47035.4|47075.4|47035.4|47029.4|46989.4|8
1646765930000|2022-03-08 18:58:50|47074.4|47034.4|47075.4|47035.4|47075.4|47035.4|47070.4|47030.4|1
1646765940000|2022-03-08 18:59:00|47029.4|46989.4|47017.4|46977.4|47029.4|46989.4|47009.4|46969.4|13
1646765950000|2022-03-08 18:59:10|47013.4|46973.4|47017.4|46977.4|47021.4|46981.4|47013.4|46973.4|9
1646765960000|2022-03-08 18:59:20|47012.4|46972.4|46991.4|46951.4|47014.4|46974.4|46973.4|46933.4|11
1646765970000|2022-03-08 18:59:30|46987.4|46947.4|47016.5|46976.5|47017.5|46977.5|46987.4|46947.4|7
1646765980000|2022-03-08 18:59:40|47011.5|46971.5|46971.4|46931.4|47012.5|46972.5|46970.4|46930.4|9
1646765990000|2022-03-08 18:59:50|46972.4|46932.4|46975.4|46935.4|46981.4|46941.4|46971.4|46931.4|13
1646766000000|2022-03-08 19:00:00|46971.4|46931.4|47018.3|46978.3|47018.3|46978.3|46971.4|46931.4|62
1646766010000|2022-03-08 19:00:10|47015.3|46975.3|47047.4|47007.4|47047.4|47007.4|47005.3|46965.3|8
1646766020000|2022-03-08 19:00:20|47043.4|47003.4|47075.4|47035.4|47075.4|47035.4|47036.4|46996.4|19
1646766030000|2022-03-08 19:00:30|47065.4|47025.4|47099.4|47059.4|47099.4|47059.4|47062.4|47022.4|24
1646766040000|2022-03-08 19:00:40|47098.4|47058.4|47075.5|47035.5|47098.4|47058.4|47075.5|47035.5|8
1646766050000|2022-03-08 19:00:50|47067.4|47027.4|47057.4|47017.4|47070.5|47030.5|47052.4|47012.4|11
1646766060000|2022-03-08 19:01:00|47061.5|47021.5|47078.5|47038.5|47095.5|47055.5|47053.4|47013.4|39
1646766070000|2022-03-08 19:01:10|47082.5|47042.5|47093.5|47053.5|47093.5|47053.5|47079.5|47039.5|6
1646766080000|2022-03-08 19:01:20|47088.5|47048.5|47097.4|47057.4|47097.4|47057.4|47084.5|47044.5|8
1646766090000|2022-03-08 19:01:30|47098.4|47058.4|47077.4|47037.4|47098.4|47058.4|47073.4|47033.4|12
1646766100000|2022-03-08 19:01:40|47079.4|47039.4|47076.4|47036.4|47082.4|47042.4|47066.4|47026.4|11
1646766110000|2022-03-08 19:01:50|47071.4|47031.4|47034.5|46994.5|47076.4|47036.4|47034.5|46994.5|13
1646766120000|2022-03-08 19:02:00|47029.5|46989.5|47034.5|46994.5|47038.5|46998.5|47014.5|46974.5|14
1646766130000|2022-03-08 19:02:10|47038.5|46998.5|47059.6|47019.6|47068.6|47028.6|47038.5|46998.5|47
1646766140000|2022-03-08 19:02:20|47062.6|47022.6|47063.6|47023.6|47067.6|47027.6|47058.6|47018.6|5
1646766150000|2022-03-08 19:02:30|47055.5|47015.5|47060.5|47020.5|47065.5|47025.5|47045.5|47005.5|66
1646766160000|2022-03-08 19:02:40|47048.5|47008.5|47019.5|46979.5|47048.5|47008.5|47012.5|46972.5|15
1646766170000|2022-03-08 19:02:50|47013.5|46973.5|47012.5|46972.5|47027.5|46987.5|47012.5|46972.5|4
1646766180000|2022-03-08 19:03:00|47017.5|46977.5|46979.5|46939.5|47018.5|46978.5|46979.5|46939.5|12
1646766190000|2022-03-08 19:03:10|46974.5|46934.5|46979.5|46939.5|46993.5|46953.5|46965.4|46925.4|19
1646766200000|2022-03-08 19:03:20|46975.4|46935.4|46971.5|46931.5|46979.5|46939.5|46964.5|46924.5|20
1646766210000|2022-03-08 19:03:30|46969.5|46929.5|46971.5|46931.5|46975.5|46935.5|46969.5|46929.5|5
1646766220000|2022-03-08 19:03:40|46979.5|46939.5|47020.6|46980.6|47030.6|46990.6|46979.5|46939.5|70
1646766230000|2022-03-08 19:03:50|47022.6|46982.6|47030.5|46990.5|47031.5|46991.5|47022.6|46982.6|9
1646766240000|2022-03-08 19:04:00|47031.5|46991.5|47028.5|46988.5|47031.5|46991.5|47024.5|46984.5|8
1646766250000|2022-03-08 19:04:10|47029.5|46989.5|47039.5|46999.5|47039.5|46999.5|47029.5|46989.5|2
1646766260000|2022-03-08 19:04:20|47041.5|47001.5|47040.5|47000.5|47041.5|47001.5|47035.5|46995.5|10
1646766270000|2022-03-08 19:04:30|47041.5|47001.5|47077.6|47037.6|47077.6|47037.6|47040.5|47000.5|26
1646766280000|2022-03-08 19:04:40|47067.6|47027.6|47076.6|47036.6|47077.6|47037.6|47067.6|47027.6|11
1646766290000|2022-03-08 19:04:50|47064.5|47024.5|47032.5|46992.5|47067.5|47027.5|47030.5|46990.5|9
1646766300000|2022-03-08 19:05:00|47034.5|46994.5|47026.5|46986.5|47034.5|46994.5|46982.5|46942.5|16
1646766310000|2022-03-08 19:05:10|47042.5|47002.5|47027.5|46987.5|47042.5|47002.5|47022.5|46982.5|13
1646766320000|2022-03-08 19:05:20|47028.4|46988.4|46994.4|46954.4|47028.4|46988.4|46983.4|46943.4|27
1646766330000|2022-03-08 19:05:30|46998.4|46958.4|46982.5|46942.5|46998.4|46958.4|46975.4|46935.4|29
1646766340000|2022-03-08 19:05:40|46984.4|46944.4|47043.4|47003.4|47043.4|47003.4|46984.4|46944.4|50
1646766350000|2022-03-08 19:05:50|47037.4|46997.4|47014.4|46974.4|47037.4|46997.4|47004.4|46964.4|6
1646766360000|2022-03-08 19:06:00|47018.4|46978.4|47024.4|46984.4|47028.4|46988.4|47013.4|46973.4|36
1646766370000|2022-03-08 19:06:10|47028.4|46988.4|47053.4|47013.4|47062.4|47022.4|47028.4|46988.4|34
1646766380000|2022-03-08 19:06:20|47074.4|47034.4|47007.3|46967.3|47076.4|47036.4|47002.3|46962.3|16
1646766390000|2022-03-08 19:06:30|46998.3|46958.3|46977.2|46937.2|47022.3|46982.3|46977.2|46937.2|32
1646766400000|2022-03-08 19:06:40|46978.2|46938.2|46941.1|46901.1|46980.1|46940.1|46940.1|46900.1|49
1646766410000|2022-03-08 19:06:50|46945.1|46905.1|46906|46866|46955.1|46915.1|46906|46866|31
1646766420000|2022-03-08 19:07:00|46905.1|46865.1|46881|46841|46905.1|46865.1|46876|46836|32
1646766430000|2022-03-08 19:07:10|46886|46846|46911.1|46871.1|46921.1|46881.1|46882|46842|25
1646766440000|2022-03-08 19:07:20|46912.1|46872.1|46900.1|46860.1|46932.2|46892.2|46895.1|46855.1|19
1646766450000|2022-03-08 19:07:30|46904.1|46864.1|46955.2|46915.2|46955.2|46915.2|46880.1|46840.1|28
1646766460000|2022-03-08 19:07:40|46952.2|46912.2|46974.2|46934.2|46974.2|46934.2|46951.2|46911.2|6
1646766470000|2022-03-08 19:07:50|46969.2|46929.2|46943.2|46903.2|46974.2|46934.2|46932.2|46892.2|39
1646766480000|2022-03-08 19:08:00|46945.1|46905.1|47005.2|46965.2|47005.2|46965.2|46945.1|46905.1|19
1646766490000|2022-03-08 19:08:10|47006.2|46966.2|47020.2|46980.2|47026.2|46986.2|47000.2|46960.2|14
1646766500000|2022-03-08 19:08:20|47019.2|46979.2|46982.2|46942.2|47028.2|46988.2|46978.1|46938.1|7
1646766510000|2022-03-08 19:08:30|46981.2|46941.2|46992.2|46952.2|46992.2|46952.2|46981.2|46941.2|14
1646766520000|2022-03-08 19:08:40|47001.2|46961.2|47037.2|46997.2|47044.1|47004.1|47001.2|46961.2|12
1646766530000|2022-03-08 19:08:50|47038.1|46998.1|47034.1|46994.1|47043.1|47003.1|47014.1|46974.1|36
1646766540000|2022-03-08 19:09:00|47038.1|46998.1|47044.1|47004.1|47044.1|47004.1|47010.1|46970.1|25
1646766550000|2022-03-08 19:09:10|47048.1|47008.1|47040.2|47000.2|47049.1|47009.1|47038.1|46998.1|4
1646766560000|2022-03-08 19:09:20|47045.2|47005.2|47072.2|47032.2|47082.2|47042.2|47041.2|47001.2|25
1646766570000|2022-03-08 19:09:30|47058.2|47018.2|47028.2|46988.2|47058.2|47018.2|47028.2|46988.2|12
1646766580000|2022-03-08 19:09:40|47024.2|46984.2|47006.2|46966.2|47024.2|46984.2|47002.2|46962.2|39
1646766590000|2022-03-08 19:09:50|47010.3|46970.3|47016.2|46976.2|47021.2|46981.2|47002.2|46962.2|22
1646766600000|2022-03-08 19:10:00|47021.2|46981.2|47027.2|46987.2|47032.2|46992.2|47007.2|46967.2|25
1646766610000|2022-03-08 19:10:10|47028.2|46988.2|46982.2|46942.2|47050.3|47010.3|46982.2|46942.2|17
1646766620000|2022-03-08 19:10:20|46978.2|46938.2|46942.2|46902.2|46982.2|46942.2|46942.2|46902.2|10
1646766630000|2022-03-08 19:10:30|46943.2|46903.2|46894.2|46854.2|46947.2|46907.2|46894.2|46854.2|27
1646766640000|2022-03-08 19:10:40|46898.2|46858.2|46890.2|46850.2|46903.2|46863.2|46874.2|46834.2|28
1646766650000|2022-03-08 19:10:50|46894.2|46854.2|46902.1|46862.1|46917.1|46877.1|46894.2|46854.2|11
1646766660000|2022-03-08 19:11:00|46898.1|46858.1|46890.1|46850.1|46902.1|46862.1|46884.1|46844.1|10
1646766670000|2022-03-08 19:11:10|46889.1|46849.1|46865|46825|46900.1|46860.1|46865|46825|26
1646766680000|2022-03-08 19:11:20|46877|46837|46851|46811|46878|46838|46844|46804|22
1646766690000|2022-03-08 19:11:30|46856|46816|46860|46820|46866|46826|46856|46816|9
1646766700000|2022-03-08 19:11:40|46861|46821|46864|46824|46880|46840|46854|46814|14
1646766710000|2022-03-08 19:11:50|46860|46820|46864|46824|46868|46828|46859|46819|4
1646766720000|2022-03-08 19:12:00|46860|46820|46870.1|46830.1|46870.1|46830.1|46842|46802|75
1646766730000|2022-03-08 19:12:10|46869.1|46829.1|46842|46802|46869.1|46829.1|46814|46774|34
1646766740000|2022-03-08 19:12:20|46844|46804|46909.1|46869.1|46909.1|46869.1|46839|46799|31
1646766750000|2022-03-08 19:12:30|46906|46866|46913.1|46873.1|46924.1|46884.1|46895.1|46855.1|38
1646766760000|2022-03-08 19:12:40|46917.1|46877.1|46916.1|46876.1|46917.1|46877.1|46915.1|46875.1|21
1646766770000|2022-03-08 19:12:50|46915.1|46875.1|47010.2|46970.2|47014.2|46974.2|46914.1|46874.1|23
1646766780000|2022-03-08 19:13:00|47014.2|46974.2|46929.1|46889.1|47019.2|46979.2|46928.2|46888.2|30
1646766790000|2022-03-08 19:13:10|46925.1|46885.1|46898.2|46858.2|46942.3|46902.3|46889.1|46849.1|35
1646766800000|2022-03-08 19:13:20|46900.1|46860.1|46987.2|46947.2|46987.2|46947.2|46898.2|46858.2|58
1646766810000|2022-03-08 19:13:30|46988.2|46948.2|46976.3|46936.3|47078.4|47038.4|46972.3|46932.3|71
1646766820000|2022-03-08 19:13:40|46984.4|46944.4|47012.4|46972.4|47058.5|47018.5|46972.4|46932.4|107
1646766830000|2022-03-08 19:13:50|47022.4|46982.4|47014.4|46974.4|47048.5|47008.5|47012.4|46972.4|97
1646766840000|2022-03-08 19:14:00|47016.4|46976.4|47006.3|46966.3|47016.4|46976.4|46938.4|46898.4|173
1646766850000|2022-03-08 19:14:10|47015.4|46975.4|47043.1|47003.1|47056.2|47016.2|46972.2|46932.2|131
1646766860000|2022-03-08 19:14:20|47046.1|47006.1|47074.9|47034.9|47081.9|47041.9|47030|46990|182
1646766870000|2022-03-08 19:14:30|47071.9|47031.9|47153.8|47113.8|47157.8|47117.8|47046.8|47006.8|230
1646766880000|2022-03-08 19:14:40|47161.8|47121.8|47133.9|47093.9|47169.9|47129.9|47095.8|47055.8|214
1646766890000|2022-03-08 19:14:50|47137.9|47097.9|47257.9|47217.9|47277.9|47237.9|47137.9|47097.9|206
1646766900000|2022-03-08 19:15:00|47254.9|47214.9|47204.8|47164.8|47270.8|47230.8|47197.8|47157.8|72
1646766910000|2022-03-08 19:15:10|47203.8|47163.8|47205.7|47165.7|47205.7|47165.7|47178.8|47138.8|43
1646766920000|2022-03-08 19:15:20|47197.7|47157.7|47194.7|47154.7|47205.7|47165.7|47180.7|47140.7|78
1646766930000|2022-03-08 19:15:30|47196.7|47156.7|47189.6|47149.6|47199.6|47159.6|47189.6|47149.6|27
1646766940000|2022-03-08 19:15:40|47179.6|47139.6|47215.6|47175.6|47224.6|47184.6|47179.6|47139.6|39
1646766950000|2022-03-08 19:15:50|47219.6|47179.6|47182.6|47142.6|47219.6|47179.6|47179.6|47139.6|56
1646766960000|2022-03-08 19:16:00|47183.5|47143.5|47152.6|47112.6|47183.5|47143.5|47139.5|47099.5|36
1646766970000|2022-03-08 19:16:10|47157.6|47117.6|47129.5|47089.5|47159.5|47119.5|47129.5|47089.5|33
1646766980000|2022-03-08 19:16:20|47128.5|47088.5|47082.6|47042.6|47133.5|47093.5|47081.6|47041.6|16
1646766990000|2022-03-08 19:16:30|47078.5|47038.5|47098.5|47058.5|47107.6|47067.6|47078.5|47038.5|24
1646767000000|2022-03-08 19:16:40|47099.5|47059.5|47099.5|47059.5|47111.6|47071.6|47099.5|47059.5|3
1646767010000|2022-03-08 19:16:50|47098.5|47058.5|47075.5|47035.5|47098.5|47058.5|47074.5|47034.5|6
1646767020000|2022-03-08 19:17:00|47076.5|47036.5|47019.5|46979.5|47076.5|47036.5|47019.5|46979.5|40
1646767030000|2022-03-08 19:17:10|47015.5|46975.5|47025.5|46985.5|47045.5|47005.5|47010.5|46970.5|29
1646767040000|2022-03-08 19:17:20|47030.5|46990.5|47030.5|46990.5|47040.5|47000.5|47024.5|46984.5|12
1646767050000|2022-03-08 19:17:30|47034.5|46994.5|47029.5|46989.5|47035.5|46995.5|47029.5|46989.5|6
1646767060000|2022-03-08 19:17:40|47024.5|46984.5|47013.5|46973.5|47029.5|46989.5|47009.5|46969.5|20
1646767070000|2022-03-08 19:17:50|47009.5|46969.5|47009.5|46969.5|47013.5|46973.5|47003.5|46963.5|20
1646767080000|2022-03-08 19:18:00|47013.5|46973.5|47013.5|46973.5|47013.5|46973.5|47013.5|46973.5|39
1646767090000|2022-03-08 19:18:10|47014.5|46974.5|47034.5|46994.5|47043.5|47003.5|47014.5|46974.5|20
1646767100000|2022-03-08 19:18:20|47061.6|47021.6|47039.6|46999.6|47067.5|47027.5|47026.5|46986.5|9
1646767110000|2022-03-08 19:18:30|47035.6|46995.6|47023.5|46983.5|47050.6|47010.6|47023.5|46983.5|12
1646767120000|2022-03-08 19:18:40|47027.5|46987.5|47037.5|46997.5|47037.5|46997.5|47027.5|46987.5|1
1646767130000|2022-03-08 19:18:50|47036.5|46996.5|47006.5|46966.5|47036.5|46996.5|46952.5|46912.5|59
1646767140000|2022-03-08 19:19:00|47007.5|46967.5|47002.5|46962.5|47015.6|46975.6|46990.6|46950.6|13
1646767150000|2022-03-08 19:19:10|46996.5|46956.5|46991.5|46951.5|46996.5|46956.5|46986.5|46946.5|6
1646767160000|2022-03-08 19:19:20|47002.5|46962.5|46956.5|46916.5|47007.5|46967.5|46947.5|46907.5|100
1646767170000|2022-03-08 19:19:30|46960.5|46920.5|46962.4|46922.4|46975.5|46935.5|46956.5|46916.5|81
1646767180000|2022-03-08 19:19:40|46964.4|46924.4|46971.5|46931.5|46971.5|46931.5|46958.4|46918.4|3
1646767190000|2022-03-08 19:19:50|46975.5|46935.5|46964.5|46924.5|46981.5|46941.5|46964.5|46924.5|4
1646787600000|2022-03-09 01:00:00|47065.1|46945.1|47005.1|46965.1|47076|47020|46990.1|46929|70
1646787610000|2022-03-09 01:00:10|47009.1|46969.1|47053.1|47013.1|47053.1|47013.1|46986.1|46946.1|44
1646787620000|2022-03-09 01:00:20|47051.1|47011.1|47100|47060|47116|47076|47050.1|47010.1|28
1646787630000|2022-03-09 01:00:30|47124|47044|47127|47087|47127|47087|47100|47044|2
1646787640000|2022-03-09 01:00:40|47126|47086|47130|47090|47135|47095|47122|47082|4
1646787650000|2022-03-09 01:00:50|47131|47091|47173|47133|47179|47139|47131|47091|8
1646787660000|2022-03-09 01:01:00|47177|47137|47149|47109|47177|47137|47149|47109|6
1646787670000|2022-03-09 01:01:10|47159|47119|47217|47177|47217|47177|47154|47114|26
1646787680000|2022-03-09 01:01:20|47219|47179|47266|47226|47266|47226|47197|47157|17
1646787690000|2022-03-09 01:01:30|47268|47228|47244|47204|47273|47233|47243|47203|4
1646787700000|2022-03-09 01:01:40|47243|47203|47249|47209|47249|47209|47235|47195|5
1646787710000|2022-03-09 01:01:50|47253|47213|47246|47206|47253|47213|47240|47200|1
1646787720000|2022-03-09 01:02:00|47250|47210|47241|47201|47251|47211|47241|47201|1
1646787730000|2022-03-09 01:02:10|47240|47200|47271|47231|47273|47233|47240|47200|1
1646787740000|2022-03-09 01:02:20|47272|47232|47263|47223|47272|47232|47257|47217|3
1646787750000|2022-03-09 01:02:30|47268|47228|47264|47224|47280|47240|47264|47224|2
1646787760000|2022-03-09 01:02:40|47263|47223|47279|47239|47279|47239|47255|47215|8
1646787770000|2022-03-09 01:02:50|47278|47238|47270|47230|47286|47246|47266|47226|5
1646787780000|2022-03-09 01:03:00|47271|47231|47266|47226|47271|47231|47261|47221|11
1646787790000|2022-03-09 01:03:10|47264|47224|47304|47264|47304|47264|47264|47224|30
1646787800000|2022-03-09 01:03:20|47308|47268|47307|47267|47308|47268|47302|47262|0
1646787810000|2022-03-09 01:03:30|47303|47263|47299|47259|47304|47264|47294|47254|8
1646787820000|2022-03-09 01:03:40|47298|47258|47324|47284|47328|47288|47294|47254|16
1646787830000|2022-03-09 01:03:50|47315|47275|47314|47274|47324|47284|47314|47274|2
1646787840000|2022-03-09 01:04:00|47308|47268|47313|47273|47313|47273|47294|47254|5
1646787850000|2022-03-09 01:04:10|47314|47274|47314|47274|47314|47274|47314|47274|0
1646787860000|2022-03-09 01:04:20|47328|47288|47328|47288|47328|47288|47328|47288|1
1646787870000|2022-03-09 01:04:30|47329|47289|47341|47301|47350|47310|47329|47289|8
1646787880000|2022-03-09 01:04:40|47340|47300|47353|47313|47354|47314|47340|47300|1
1646787890000|2022-03-09 01:04:50|47356|47316|47358|47318|47363|47323|47347|47307|3
1646787900000|2022-03-09 01:05:00|47350|47310|47311|47271|47350|47310|47311|47271|6
1646787910000|2022-03-09 01:05:10|47308|47268|47343|47303|47343|47303|47308|47268|2
1646787920000|2022-03-09 01:05:20|47348|47308|47362|47322|47368|47328|47348|47308|3
1646787930000|2022-03-09 01:05:30|47347|47307|47363|47323|47363|47323|47347|47307|0
1646787940000|2022-03-09 01:05:40|47372|47332|47382|47342|47382|47342|47372|47332|2
1646787950000|2022-03-09 01:05:50|47386|47346|47398|47358|47398|47358|47386|47346|0
1646787960000|2022-03-09 01:06:00|47411|47371|47422|47382|47428|47388|47411|47371|6
1646787970000|2022-03-09 01:06:10|47426|47386|47399|47359|47427|47387|47399|47359|1
1646787980000|2022-03-09 01:06:20|47412|47372|47432|47392|47432|47392|47412|47372|7
1646787990000|2022-03-09 01:06:30|47440|47400|47450|47410|47454|47414|47429|47389|14
1646788000000|2022-03-09 01:06:40|47446|47406|47454|47414|47454|47414|47441|47401|6
1646788010000|2022-03-09 01:06:50|47450|47410|47472.9|47432.9|47472.9|47432.9|47450|47410|3
1646788020000|2022-03-09 01:07:00|47484|47444|47438|47398|47484|47444|47438|47398|51
1646788030000|2022-03-09 01:07:10|47434|47394|47466.9|47426.9|47471.9|47431.9|47430|47390|13
1646788040000|2022-03-09 01:07:20|47467.9|47427.9|47463.9|47423.9|47468.9|47428.9|47463.9|47423.9|0
1646788050000|2022-03-09 01:07:30|47467.9|47427.9|47459.9|47419.9|47472.9|47432.9|47459.9|47419.9|20
1646788060000|2022-03-09 01:07:40|47463.9|47423.9|47451|47411|47463.9|47423.9|47449.9|47409.9|2
1646788070000|2022-03-09 01:07:50|47437|47397|47450.9|47410.9|47450.9|47410.9|47434|47394|5
1646788080000|2022-03-09 01:08:00|47452|47412|47427|47387|47452|47412|47425.9|47385.9|4
1646788090000|2022-03-09 01:08:10|47425.9|47385.9|47435.9|47395.9|47435.9|47395.9|47425.9|47385.9|0
1646788100000|2022-03-09 01:08:20|47439.9|47399.9|47436.9|47396.9|47440.9|47400.9|47430.9|47390.9|0
1646788110000|2022-03-09 01:08:30|47433|47393|47440.9|47400.9|47440.9|47400.9|47429.9|47389.9|6
1646788120000|2022-03-09 01:08:40|47442.9|47402.9|47443.9|47403.9|47446.9|47406.9|47441.9|47401.9|0
1646788130000|2022-03-09 01:08:50|47448.9|47408.9|47439.9|47399.9|47452.9|47412.9|47439.9|47399.9|0
1646788140000|2022-03-09 01:09:00|47438.9|47398.9|47420.9|47380.9|47438.9|47398.9|47420.9|47380.9|0
1646788150000|2022-03-09 01:09:10|47419.9|47379.9|47418.9|47378.9|47419.9|47379.9|47409.9|47369.9|2
1646788160000|2022-03-09 01:09:20|47406.9|47366.9|47400.9|47360.9|47406.9|47366.9|47400.9|47360.9|1
1646788170000|2022-03-09 01:09:30|47401.9|47361.9|47414.9|47374.9|47414.9|47374.9|47395.9|47355.9|2
1646788180000|2022-03-09 01:09:40|47412.9|47372.9|47412.9|47372.9|47412.9|47372.9|47412.9|47372.9|0
1646788190000|2022-03-09 01:09:50|47408.9|47368.9|47445.9|47405.9|47448.9|47408.9|47387.9|47347.9|3
1646788200000|2022-03-09 01:10:00|47453.9|47413.9|47420.9|47380.9|47453.9|47413.9|47410.9|47370.9|7
1646788210000|2022-03-09 01:10:10|47416.9|47376.9|47395.9|47355.9|47416.9|47376.9|47395.9|47355.9|6
1646788220000|2022-03-09 01:10:20|47392.9|47352.9|47355.9|47315.9|47392.9|47352.9|47342.9|47302.9|5
1646788230000|2022-03-09 01:10:30|47351.9|47311.9|47329.9|47289.9|47360.9|47320.9|47317.9|47277.9|3
1646788240000|2022-03-09 01:10:40|47331.9|47291.9|47325.9|47285.9|47331.9|47291.9|47325.9|47285.9|0
1646788250000|2022-03-09 01:10:50|47321.9|47281.9|47303.9|47263.9|47321.9|47281.9|47300.9|47260.9|0
1646788260000|2022-03-09 01:11:00|47304.9|47264.9|47302.9|47262.9|47309.9|47269.9|47281.9|47241.9|4
1646788270000|2022-03-09 01:11:10|47299.9|47259.9|47300.9|47260.9|47300.9|47260.9|47297.9|47257.9|3
1646788280000|2022-03-09 01:11:20|47305.9|47265.9|47305.9|47265.9|47305.9|47265.9|47280.9|47240.9|10
1646788290000|2022-03-09 01:11:30|47304.8|47264.8|47325.9|47285.9|47325.9|47285.9|47304.8|47264.8|2
1646788300000|2022-03-09 01:11:40|47343.8|47303.8|47345.9|47305.9|47345.9|47305.9|47343.8|47303.8|3
1646788310000|2022-03-09 01:11:50|47345.8|47305.8|47344.8|47304.8|47345.8|47305.8|47344.8|47304.8|0
1646788320000|2022-03-09 01:12:00|47336.9|47296.9|47339.8|47299.8|47344.8|47304.8|47335.8|47295.8|1
1646788330000|2022-03-09 01:12:10|47340.8|47300.8|47330.8|47290.8|47340.8|47300.8|47329.8|47289.8|1
1646788340000|2022-03-09 01:12:20|47325.8|47285.8|47325.8|47285.8|47325.8|47285.8|47325.8|47285.8|0
1646788360000|2022-03-09 01:12:40|47316.8|47276.8|47323.8|47283.8|47323.8|47283.8|47310.8|47270.8|8
1646788370000|2022-03-09 01:12:50|47327.8|47287.8|47320.8|47280.8|47328.8|47288.8|47320.8|47280.8|0
1646788380000|2022-03-09 01:13:00|47312.8|47272.8|47301.8|47261.8|47312.8|47272.8|47301.8|47261.8|1
1646788390000|2022-03-09 01:13:10|47306.8|47266.8|47305.8|47265.8|47306.8|47266.8|47305.8|47265.8|2
1646788400000|2022-03-09 01:13:20|47304.8|47264.8|47369.8|47329.8|47371.8|47331.8|47304.8|47264.8|1
1646788410000|2022-03-09 01:13:30|47361.9|47321.9|47370.8|47330.8|47370.9|47330.9|47361.9|47321.9|1
1646788420000|2022-03-09 01:13:40|47369.8|47329.8|47372.8|47332.8|47372.8|47332.8|47369.8|47329.8|0
1646788430000|2022-03-09 01:13:50|47376.8|47336.8|47385.8|47345.8|47385.8|47345.8|47369.8|47329.8|1
1646788440000|2022-03-09 01:14:00|47387.8|47347.8|47365.8|47325.8|47387.8|47347.8|47360.8|47320.8|2
1646788450000|2022-03-09 01:14:10|47366.8|47326.8|47378.8|47338.8|47378.8|47338.8|47366.8|47326.8|1
1646788460000|2022-03-09 01:14:20|47383.8|47343.8|47390.8|47350.8|47392.8|47352.8|47383.8|47343.8|0
1646788470000|2022-03-09 01:14:30|47387.8|47347.8|47369.8|47329.8|47388.8|47348.8|47369.8|47329.8|1
1646788480000|2022-03-09 01:14:40|47370.8|47330.8|47375.8|47335.8|47379.8|47339.8|47369.8|47329.8|1
1646788490000|2022-03-09 01:14:50|47379.8|47339.8|47387.8|47347.8|47387.8|47347.8|47374.8|47334.8|1
1646788500000|2022-03-09 01:15:00|47388.8|47348.8|47394.8|47354.8|47397.8|47357.8|47388.8|47348.8|3
1646788510000|2022-03-09 01:15:10|47390.8|47350.8|47378.8|47338.8|47390.8|47350.8|47378.8|47338.8|1
1646788520000|2022-03-09 01:15:20|47376.8|47336.8|47360.8|47320.8|47376.8|47336.8|47360.8|47320.8|1
1646788540000|2022-03-09 01:15:40|47368.8|47328.8|47364.8|47324.8|47368.8|47328.8|47364.8|47324.8|1
1646788550000|2022-03-09 01:15:50|47402.8|47362.8|47402.8|47362.8|47406.8|47366.8|47402.8|47362.8|21
1646788560000|2022-03-09 01:16:00|47410.8|47370.8|47392.8|47352.8|47410.8|47370.8|47392.8|47352.8|3
1646788570000|2022-03-09 01:16:10|47388.8|47348.8|47386.8|47346.8|47388.8|47348.8|47382.8|47342.8|1
1646788580000|2022-03-09 01:16:20|47387.8|47347.8|47387.8|47347.8|47387.8|47347.8|47383.8|47343.8|0
1646788590000|2022-03-09 01:16:30|47383.8|47343.8|47365.8|47325.8|47383.8|47343.8|47364.8|47324.8|2
1646788600000|2022-03-09 01:16:40|47364.8|47324.8|47364.8|47324.8|47364.8|47324.8|47364.8|47324.8|1
1646788610000|2022-03-09 01:16:50|47365.8|47325.8|47365.8|47325.8|47365.8|47325.8|47364.8|47324.8|1
1646788620000|2022-03-09 01:17:00|47361.8|47321.8|47337.8|47297.8|47361.8|47321.8|47322.8|47282.8|4
1646788630000|2022-03-09 01:17:10|47339.8|47299.8|47339.8|47299.8|47339.8|47299.8|47339.8|47299.8|0
1646788650000|2022-03-09 01:17:30|47335.8|47295.8|47333.8|47293.8|47335.8|47295.8|47333.8|47293.8|0
1646788660000|2022-03-09 01:17:40|47334.8|47294.8|47334.8|47294.8|47334.8|47294.8|47334.8|47294.8|0
1646788680000|2022-03-09 01:18:00|47338.8|47298.8|47357.8|47317.8|47366.8|47326.8|47338.8|47298.8|2
1646788690000|2022-03-09 01:18:10|47356.8|47316.8|47356.8|47316.8|47356.8|47316.8|47356.8|47316.8|0
1646788700000|2022-03-09 01:18:20|47371.8|47331.8|47366.8|47326.8|47371.8|47331.8|47366.8|47326.8|1
1646788710000|2022-03-09 01:18:30|47362.8|47322.8|47361.8|47321.8|47362.8|47322.8|47361.8|47321.8|0
1646788720000|2022-03-09 01:18:40|47357.8|47317.8|47352.8|47312.8|47357.8|47317.8|47352.8|47312.8|2
1646788730000|2022-03-09 01:18:50|47362.8|47322.8|47358.8|47318.8|47362.8|47322.8|47352.8|47312.8|1
1646788740000|2022-03-09 01:19:00|47357.8|47317.8|47327.8|47287.8|47357.8|47317.8|47327.8|47287.8|2
1646788750000|2022-03-09 01:19:10|47326.8|47286.8|47301.8|47261.8|47326.8|47286.8|47296.8|47256.8|5
1646788760000|2022-03-09 01:19:20|47303.8|47263.8|47317.8|47277.8|47317.8|47277.8|47303.8|47263.8|1
1646788770000|2022-03-09 01:19:30|47323.8|47283.8|47323.8|47283.8|47323.8|47283.8|47323.8|47283.8|1
1646788780000|2022-03-09 01:19:40|47324.8|47284.8|47310.8|47270.8|47333.8|47293.8|47310.8|47270.8|2
1646788790000|2022-03-09 01:19:50|47314.8|47274.8|47323.8|47283.8|47323.8|47283.8|47314.8|47274.8|0
1646788800000|2022-03-09 01:20:00|47328.8|47288.8|47310.8|47270.8|47328.8|47288.8|47309.8|47269.8|4
1646788810000|2022-03-09 01:20:10|47300.8|47260.8|47318.7|47278.7|47318.7|47278.7|47300.8|47260.8|1
1646788820000|2022-03-09 01:20:20|47322.7|47282.7|47342.7|47302.7|47342.7|47302.7|47322.7|47282.7|1
1646788830000|2022-03-09 01:20:30|47341.7|47301.7|47346.7|47306.7|47346.7|47306.7|47324.8|47284.8|1
1646788840000|2022-03-09 01:20:40|47355.7|47315.7|47348.7|47308.7|47355.7|47315.7|47348.7|47308.7|6
1646788850000|2022-03-09 01:20:50|47349.7|47309.7|47354.7|47314.7|47359.7|47319.7|47349.7|47309.7|1
1646788860000|2022-03-09 01:21:00|47350.8|47310.8|47354.7|47314.7|47354.7|47314.7|47345.7|47305.7|2
1646788870000|2022-03-09 01:21:10|47358.7|47318.7|47360.7|47320.7|47360.7|47320.7|47358.7|47318.7|0
1646788880000|2022-03-09 01:21:20|47358.7|47318.7|47368.7|47328.7|47372.7|47332.7|47358.7|47318.7|0
1646788890000|2022-03-09 01:21:30|47369.7|47329.7|47369.7|47329.7|47369.7|47329.7|47369.7|47329.7|0
1646788900000|2022-03-09 01:21:40|47364.7|47324.7|47328.7|47288.7|47365.7|47325.7|47328.7|47288.7|5
1646788910000|2022-03-09 01:21:50|47320.7|47280.7|47339.7|47299.7|47339.7|47299.7|47320.7|47280.7|1
1646788920000|2022-03-09 01:22:00|47351.7|47311.7|47348.7|47308.7|47358.7|47318.7|47348.7|47308.7|1
1646788930000|2022-03-09 01:22:10|47362.7|47322.7|47367.7|47327.7|47367.7|47327.7|47362.7|47322.7|1
1646788940000|2022-03-09 01:22:20|47377.7|47337.7|47377.7|47337.7|47377.7|47337.7|47377.7|47337.7|0
1646788960000|2022-03-09 01:22:40|47376.7|47336.7|47382.7|47342.7|47382.7|47342.7|47376.7|47336.7|0
1646788970000|2022-03-09 01:22:50|47383.7|47343.7|47396.7|47356.7|47396.7|47356.7|47383.7|47343.7|4
1646788980000|2022-03-09 01:23:00|47400.7|47360.7|47400.7|47360.7|47405.7|47365.7|47400.7|47360.7|0
1646788990000|2022-03-09 01:23:10|47405.7|47365.7|47420.7|47380.7|47421.7|47381.7|47405.7|47365.7|1
1646789000000|2022-03-09 01:23:20|47419.7|47379.7|47416.7|47376.7|47423.7|47383.7|47416.7|47376.7|5
1646789010000|2022-03-09 01:23:30|47420.7|47380.7|47418.7|47378.7|47420.7|47380.7|47418.7|47378.7|0
1646789020000|2022-03-09 01:23:40|47419.7|47379.7|47428.7|47388.7|47428.7|47388.7|47419.7|47379.7|3
1646789030000|2022-03-09 01:23:50|47437.7|47397.7|47437.7|47397.7|47446.7|47406.7|47437.7|47397.7|7
1646789040000|2022-03-09 01:24:00|47434.7|47394.7|47429.7|47389.7|47434.7|47394.7|47429.7|47389.7|0
1646789060000|2022-03-09 01:24:20|47419.7|47379.7|47419.7|47379.7|47419.7|47379.7|47419.7|47379.7|0
1646789070000|2022-03-09 01:24:30|47456.7|47416.7|47456.7|47416.7|47456.7|47416.7|47456.7|47416.7|25
1646789080000|2022-03-09 01:24:40|47459.7|47419.7|47459.7|47419.7|47459.7|47419.7|47459.7|47419.7|0
1646789100000|2022-03-09 01:25:00|47458.7|47418.7|47445.7|47405.7|47463.7|47423.7|47436.7|47396.7|4
1646789110000|2022-03-09 01:25:10|47449.7|47409.7|47451.7|47411.7|47451.7|47411.7|47449.7|47409.7|0
1646789120000|2022-03-09 01:25:20|47455.7|47415.7|47465.7|47425.7|47465.7|47425.7|47455.7|47415.7|1
1646789130000|2022-03-09 01:25:30|47464.7|47424.7|47463.6|47423.6|47464.7|47424.7|47463.6|47423.6|0
1646789140000|2022-03-09 01:25:40|47464.7|47424.7|47468.6|47428.6|47468.6|47428.6|47464.7|47424.7|0
1646789150000|2022-03-09 01:25:50|47472.6|47432.6|47460.7|47420.7|47472.6|47432.6|47460.7|47420.7|2
1646789160000|2022-03-09 01:26:00|47459.6|47419.6|47453.6|47413.6|47459.6|47419.6|47453.6|47413.6|1
1646789170000|2022-03-09 01:26:10|47458.6|47418.6|47453.6|47413.6|47459.6|47419.6|47453.6|47413.6|1
1646789180000|2022-03-09 01:26:20|47448.6|47408.6|47449.6|47409.6|47449.6|47409.6|47448.6|47408.6|1
1646789190000|2022-03-09 01:26:30|47448.6|47408.6|47493.6|47453.6|47493.6|47453.6|47448.6|47408.6|4
1646789200000|2022-03-09 01:26:40|47525.6|47485.6|47522.6|47482.6|47534.6|47494.6|47521.6|47481.6|4
1646789210000|2022-03-09 01:26:50|47526.6|47486.6|47531.6|47491.6|47535.6|47495.6|47526.6|47486.6|2
1646789220000|2022-03-09 01:27:00|47522.6|47482.6|47518.6|47478.6|47522.6|47482.6|47518.6|47478.6|2
1646789230000|2022-03-09 01:27:10|47514.6|47474.6|47509.6|47469.6|47514.6|47474.6|47506.6|47466.6|3
1646789240000|2022-03-09 01:27:20|47504.6|47464.6|47498.6|47458.6|47504.6|47464.6|47498.6|47458.6|0
1646789250000|2022-03-09 01:27:30|47502.6|47462.6|47498.6|47458.6|47503.6|47463.6|47498.6|47458.6|0
1646789260000|2022-03-09 01:27:40|47497.6|47457.6|47497.6|47457.6|47497.6|47457.6|47497.6|47457.6|0
1646789270000|2022-03-09 01:27:50|47493.6|47453.6|47498.6|47458.6|47498.6|47458.6|47493.6|47453.6|1
1646789280000|2022-03-09 01:28:00|47497.6|47457.6|47497.6|47457.6|47497.6|47457.6|47497.6|47457.6|0
1646789290000|2022-03-09 01:28:10|47498.6|47458.6|47502.6|47462.6|47502.6|47462.6|47498.6|47458.6|0
1646789300000|2022-03-09 01:28:20|47504.6|47464.6|47503.6|47463.6|47504.6|47464.6|47503.6|47463.6|1
1646789310000|2022-03-09 01:28:30|47504.6|47464.6|47504.6|47464.6|47504.6|47464.6|47504.6|47464.6|1
1646789350000|2022-03-09 01:29:10|47492.6|47452.6|47504.6|47464.6|47504.6|47464.6|47492.6|47452.6|1
1646789360000|2022-03-09 01:29:20|47508.6|47468.6|47504.6|47464.6|47508.6|47468.6|47504.6|47464.6|2
1646789370000|2022-03-09 01:29:30|47516.6|47476.6|47536.5|47496.5|47537.5|47497.5|47516.6|47476.6|20
1646789380000|2022-03-09 01:29:40|47548.5|47468.5|47548.5|47468.5|47548.5|47468.5|47548.5|47468.5|0
1646789390000|2022-03-09 01:29:50|47531.5|47451.5|47531.5|47451.5|47531.5|47451.5|47531.5|47451.5|0
1646789400000|2022-03-09 01:30:00|47506.5|47466.5|47510.5|47470.5|47531.5|47476.5|47506.5|47451.5|3
1646789420000|2022-03-09 01:30:20|47514.5|47474.5|47515.5|47475.5|47520.5|47480.5|47514.5|47474.5|1
1646789430000|2022-03-09 01:30:30|47516.5|47476.5|47516.5|47476.5|47516.5|47476.5|47516.5|47476.5|2
1646789460000|2022-03-09 01:31:00|47520.5|47480.5|47516.5|47476.5|47520.5|47480.5|47516.5|47476.5|0
1646789480000|2022-03-09 01:31:20|47512.5|47472.5|47524.5|47484.5|47524.5|47484.5|47512.5|47472.5|0
1646789490000|2022-03-09 01:31:30|47528.5|47488.5|47534.5|47494.5|47534.5|47494.5|47524.5|47484.5|1
1646789500000|2022-03-09 01:31:40|47556.5|47516.5|47555.5|47515.5|47556.5|47516.5|47555.5|47515.5|26
1646789510000|2022-03-09 01:31:50|47556.5|47516.5|47556.5|47516.5|47560.5|47520.5|47555.5|47515.5|29
1646789520000|2022-03-09 01:32:00|47557.5|47517.5|47558.5|47518.5|47558.5|47518.5|47542.5|47502.5|42
1646789530000|2022-03-09 01:32:10|47554.5|47514.5|47560.5|47520.5|47560.5|47520.5|47554.5|47514.5|0
1646789540000|2022-03-09 01:32:20|47564.5|47524.5|47579.5|47539.5|47579.5|47539.5|47564.5|47524.5|2
1646789550000|2022-03-09 01:32:30|47580.5|47540.5|47580.5|47540.5|47580.5|47540.5|47580.5|47540.5|0
1646789560000|2022-03-09 01:32:40|47579.5|47539.5|47556.5|47516.5|47579.5|47539.5|47555.5|47515.5|4
1646789570000|2022-03-09 01:32:50|47560.5|47520.5|47560.5|47520.5|47560.5|47520.5|47560.5|47520.5|1
1646789580000|2022-03-09 01:33:00|47571.5|47531.5|47555.5|47515.5|47571.5|47531.5|47551.5|47511.5|4
1646789600000|2022-03-09 01:33:20|47570.5|47490.5|47542.5|47502.5|47570.5|47506.5|47542.5|47490.5|0
1646789610000|2022-03-09 01:33:30|47538.5|47498.5|47523.5|47483.5|47538.5|47498.5|47523.5|47483.5|1
1646789630000|2022-03-09 01:33:50|47527.5|47487.5|47527.5|47487.5|47527.5|47487.5|47527.5|47487.5|1
1646789640000|2022-03-09 01:34:00|47528.5|47488.5|47531.5|47491.5|47531.5|47491.5|47528.5|47488.5|0
1646789650000|2022-03-09 01:34:10|47527.5|47487.5|47527.5|47487.5|47527.5|47487.5|47527.5|47487.5|0
1646789670000|2022-03-09 01:34:30|47531.5|47491.5|47527.5|47487.5|47531.5|47491.5|47527.5|47487.5|0
1646789690000|2022-03-09 01:34:50|47531.5|47491.5|47527.5|47487.5|47531.5|47491.5|47527.5|47487.5|0
1646789700000|2022-03-09 01:35:00|47531.5|47491.5|47503.5|47463.5|47531.5|47491.5|47499.5|47459.5|4
1646789710000|2022-03-09 01:35:10|47498.5|47458.5|47498.5|47458.5|47498.5|47458.5|47498.5|47458.5|0
1646789730000|2022-03-09 01:35:30|47502.5|47462.5|47503.5|47463.5|47503.5|47463.5|47502.5|47462.5|0
1646789750000|2022-03-09 01:35:50|47507.5|47467.5|47507.5|47467.5|47507.5|47467.5|47507.5|47467.5|0
1646789760000|2022-03-09 01:36:00|47524.5|47484.5|47532.5|47492.5|47532.5|47492.5|47523.5|47483.5|1
1646789770000|2022-03-09 01:36:10|47536.5|47496.5|47541.5|47501.5|47541.5|47501.5|47532.5|47492.5|0
1646789780000|2022-03-09 01:36:20|47540.4|47500.4|47540.4|47500.4|47540.4|47500.4|47540.4|47500.4|1
1646789790000|2022-03-09 01:36:30|47539.4|47499.4|47540.4|47500.4|47540.4|47500.4|47539.4|47499.4|0
1646789800000|2022-03-09 01:36:40|47539.4|47499.4|47647.4|47607.4|47647.4|47607.4|47539.4|47499.4|9
1646789810000|2022-03-09 01:36:50|47651.4|47611.4|47637.4|47597.4|47652.4|47612.4|47637.4|47597.4|28
1646789820000|2022-03-09 01:37:00|47633.4|47593.4|47629.4|47589.4|47633.4|47593.4|47629.4|47589.4|0
1646789830000|2022-03-09 01:37:10|||||||||1
1646789860000|2022-03-09 01:37:40|47606.4|47566.4|47602.4|47562.4|47606.4|47566.4|47602.4|47562.4|4
1646789890000|2022-03-09 01:38:10|47594.4|47554.4|47587.4|47547.4|47594.4|47554.4|47587.4|47547.4|1
1646789900000|2022-03-09 01:38:20|47573.4|47533.4|47573.4|47533.4|47573.4|47533.4|47573.4|47533.4|1
1646789910000|2022-03-09 01:38:30|47572.4|47532.4|47564.4|47524.4|47572.4|47532.4|47564.4|47524.4|1
1646789920000|2022-03-09 01:38:40|47568.4|47528.4|47572.4|47532.4|47572.4|47532.4|47568.4|47528.4|0
1646789930000|2022-03-09 01:38:50|47564.4|47524.4|47572.4|47532.4|47572.4|47532.4|47564.4|47524.4|1
1646789950000|2022-03-09 01:39:10|47584.4|47544.4|47592.4|47552.4|47592.4|47552.4|47584.4|47544.4|1
1646789960000|2022-03-09 01:39:20|47604.4|47564.4|47599.4|47559.4|47604.4|47564.4|47599.4|47559.4|1
1646789970000|2022-03-09 01:39:30|47603.4|47563.4|47612.4|47572.4|47612.4|47572.4|47603.4|47563.4|1
1646790000000|2022-03-09 01:40:00|47620.4|47580.4|47603.4|47563.4|47620.4|47580.4|47603.4|47563.4|2
1646790010000|2022-03-09 01:40:10|47602.4|47562.4|47602.4|47562.4|47602.4|47562.4|47602.4|47562.4|0
1646790030000|2022-03-09 01:40:30|||||||||1
1646790040000|2022-03-09 01:40:40|47606.4|47566.4|47618.4|47578.4|47618.4|47578.4|47606.4|47566.4|0
1646790050000|2022-03-09 01:40:50|47626.4|47586.4|47701.4|47661.4|47701.4|47661.4|47626.4|47586.4|13
1646790060000|2022-03-09 01:41:00|47697.4|47657.4|47676.4|47636.4|47697.4|47657.4|47674.4|47634.4|3
1646790070000|2022-03-09 01:41:10|47680.4|47640.4|47682.4|47642.4|47690.4|47650.4|47680.4|47640.4|1
1646790080000|2022-03-09 01:41:20|47686.4|47646.4|47686.4|47646.4|47686.4|47646.4|47686.4|47646.4|0
1646790090000|2022-03-09 01:41:30|47690.4|47650.4|47687.4|47647.4|47691.4|47651.4|47686.4|47646.4|2
1646790100000|2022-03-09 01:41:40|47691.4|47651.4|47695.4|47655.4|47695.4|47655.4|47691.4|47651.4|0
1646790110000|2022-03-09 01:41:50|47691.4|47651.4|47676.4|47636.4|47691.4|47651.4|47676.4|47636.4|1
1646790120000|2022-03-09 01:42:00|47679.4|47639.4|47679.4|47639.4|47679.4|47639.4|47675.4|47635.4|2
1646790130000|2022-03-09 01:42:10|47681.4|47641.4|47669.4|47629.4|47681.4|47641.4|47669.4|47629.4|2
1646790140000|2022-03-09 01:42:20|47673.4|47633.4|47677.4|47637.4|47677.4|47637.4|47673.4|47633.4|3
1646790150000|2022-03-09 01:42:30|47686.4|47646.4|47673.4|47633.4|47686.4|47646.4|47669.4|47629.4|0
1646790160000|2022-03-09 01:42:40|47669.4|47629.4|47673.4|47633.4|47677.4|47637.4|47669.4|47629.4|0
1646790170000|2022-03-09 01:42:50|47669.4|47629.4|47682.4|47642.4|47682.4|47642.4|47669.4|47629.4|3
1646790180000|2022-03-09 01:43:00|47686.4|47646.4|47682.4|47642.4|47690.4|47650.4|47678.4|47638.4|4
1646790190000|2022-03-09 01:43:10|47677.4|47637.4|47680.3|47640.3|47680.3|47640.3|47676.4|47636.4|2
1646790200000|2022-03-09 01:43:20|47676.4|47636.4|47680.3|47640.3|47680.3|47640.3|47676.4|47636.4|0
1646790210000|2022-03-09 01:43:30|47681.4|47641.4|47698.3|47658.3|47698.3|47658.3|47681.4|47641.4|2
1646790220000|2022-03-09 01:43:40|47702.3|47662.3|47685.3|47645.3|47702.3|47662.3|47685.3|47645.3|1
1646790240000|2022-03-09 01:44:00|47684.3|47644.3|47680.3|47640.3|47684.3|47644.3|47680.3|47640.3|0
1646790250000|2022-03-09 01:44:10|47653.4|47613.4|47657.3|47617.3|47657.4|47617.4|47653.4|47613.4|1
1646790260000|2022-03-09 01:44:20|47666.3|47626.3|47666.3|47626.3|47666.3|47626.3|47666.3|47626.3|0
1646790270000|2022-03-09 01:44:30|47667.3|47627.3|47667.3|47627.3|47667.3|47627.3|47667.3|47627.3|0
1646790280000|2022-03-09 01:44:40|47661.3|47621.3|47657.3|47617.3|47661.3|47621.3|47657.3|47617.3|0
1646790290000|2022-03-09 01:44:50|47623.3|47583.3|47623.3|47583.3|47623.3|47583.3|47623.3|47583.3|3
1646790300000|2022-03-09 01:45:00|47632.3|47592.3|47632.3|47592.3|47636.3|47596.3|47632.3|47592.3|4
1646790310000|2022-03-09 01:45:10|47628.3|47588.3|47596.3|47556.3|47628.3|47588.3|47596.3|47556.3|2
1646790320000|2022-03-09 01:45:20|47600.3|47560.3|47616.3|47576.3|47616.3|47576.3|47600.3|47560.3|1
1646790340000|2022-03-09 01:45:40|47624.3|47584.3|47616.3|47576.3|47624.3|47584.3|47616.3|47576.3|0
1646790360000|2022-03-09 01:46:00|47615.3|47575.3|47645.3|47605.3|47656.3|47616.3|47615.3|47575.3|3
1646790370000|2022-03-09 01:46:10|47631.3|47591.3|47631.3|47591.3|47631.3|47591.3|47631.3|47591.3|0
1646790380000|2022-03-09 01:46:20|47633.3|47593.3|47651.3|47611.3|47652.3|47612.3|47633.3|47593.3|4
1646790390000|2022-03-09 01:46:30|47655.3|47615.3|47651.3|47611.3|47655.3|47615.3|47651.3|47611.3|0
1646790400000|2022-03-09 01:46:40|47655.3|47615.3|47658.3|47618.3|47662.3|47622.3|47655.3|47615.3|0
1646790410000|2022-03-09 01:46:50|47662.3|47622.3|47679.3|47639.3|47679.3|47639.3|47662.3|47622.3|3
1646790420000|2022-03-09 01:47:00|47700.3|47660.3|47700.3|47660.3|47700.3|47660.3|47688.3|47648.3|7
1646790440000|2022-03-09 01:47:20|47679.2|47639.2|47683.2|47643.2|47683.2|47643.2|47679.2|47639.2|4
1646790450000|2022-03-09 01:47:30|47694.2|47654.2|47677.2|47637.2|47695.2|47655.2|47677.2|47637.2|20
1646790470000|2022-03-09 01:47:50|47681.2|47641.2|47686.2|47646.2|47686.2|47646.2|47681.2|47641.2|0
1646790480000|2022-03-09 01:48:00|47691.2|47651.2|47689.2|47649.2|47695.2|47655.2|47689.2|47649.2|0
1646790490000|2022-03-09 01:48:10|47685.2|47645.2|47680.2|47640.2|47685.2|47645.2|47680.2|47640.2|0
1646790500000|2022-03-09 01:48:20|47676.2|47636.2|47676.2|47636.2|47676.2|47636.2|47676.2|47636.2|0
1646790510000|2022-03-09 01:48:30|47672.2|47632.2|47668.2|47628.2|47672.2|47632.2|47668.2|47628.2|0
1646790520000|2022-03-09 01:48:40|47664.2|47624.2|47664.2|47624.2|47664.2|47624.2|47664.2|47624.2|0
1646790530000|2022-03-09 01:48:50|47660.2|47620.2|47656.2|47616.2|47660.2|47620.2|47644.2|47604.2|0
1646790540000|2022-03-09 01:49:00|47657.2|47617.2|47653.2|47613.2|47657.2|47617.2|47648.2|47608.2|0
1646790550000|2022-03-09 01:49:10|47649.2|47609.2|47649.2|47609.2|47653.2|47613.2|47649.2|47609.2|0
1646790570000|2022-03-09 01:49:30|47644.2|47604.2|47649.2|47609.2|47649.2|47609.2|47644.2|47604.2|0
1646790580000|2022-03-09 01:49:40|47653.2|47613.2|47697.2|47657.2|47701.2|47661.2|47649.2|47609.2|52
1646790590000|2022-03-09 01:49:50|47701.2|47661.2|47697.2|47657.2|47701.2|47661.2|47697.2|47657.2|0
1646790600000|2022-03-09 01:50:00|47693.2|47653.2|47689.2|47649.2|47697.2|47657.2|47684.2|47644.2|0
1646790610000|2022-03-09 01:50:10|47693.2|47653.2|47707.2|47667.2|47716.2|47676.2|47693.2|47653.2|1
1646790620000|2022-03-09 01:50:20|47703.2|47663.2|47699.2|47659.2|47703.2|47663.2|47699.2|47659.2|1
1646790630000|2022-03-09 01:50:30|47703.2|47663.2|47697.2|47657.2|47707.2|47667.2|47697.2|47657.2|1
1646790640000|2022-03-09 01:50:40|47684.2|47644.2|47688.2|47648.2|47688.2|47648.2|47684.2|47644.2|2
1646790650000|2022-03-09 01:50:50|47684.2|47644.2|47684.2|47644.2|47684.2|47644.2|47684.2|47644.2|2
1646790660000|2022-03-09 01:51:00|47668.2|47628.2|47648.2|47608.2|47668.2|47628.2|47643.2|47603.2|4
1646790670000|2022-03-09 01:51:10|47649.2|47609.2|47649.2|47609.2|47649.2|47609.2|47649.2|47609.2|0
1646790680000|2022-03-09 01:51:20|47645.2|47605.2|47649.2|47609.2|47649.2|47609.2|47645.2|47605.2|0
1646790690000|2022-03-09 01:51:30|47653.2|47613.2|47649.2|47609.2|47658.2|47618.2|47649.2|47609.2|1
1646790700000|2022-03-09 01:51:40|47653.2|47613.2|47667.2|47627.2|47667.2|47627.2|47653.2|47613.2|1
1646790710000|2022-03-09 01:51:50|47671.2|47631.2|47667.2|47627.2|47672.2|47632.2|47667.2|47627.2|0
1646790730000|2022-03-09 01:52:10|47655.2|47615.2|47649.2|47609.2|47655.2|47615.2|47649.2|47609.2|1
1646790740000|2022-03-09 01:52:20|47648.2|47608.2|47644.2|47604.2|47648.2|47608.2|47644.2|47604.2|0
1646790750000|2022-03-09 01:52:30|47648.2|47608.2|47656.2|47616.2|47656.2|47616.2|47648.2|47608.2|0
1646790760000|2022-03-09 01:52:40|47658.2|47618.2|47658.2|47618.2|47658.2|47618.2|47658.2|47618.2|0
1646790770000|2022-03-09 01:52:50|47656.1|47616.1|47657.2|47617.2|47657.2|47617.2|47656.1|47616.1|0
1646790780000|2022-03-09 01:53:00|47661.1|47621.1|47666.1|47626.1|47666.1|47626.1|47661.1|47621.1|0
1646790790000|2022-03-09 01:53:10|47667.1|47627.1|47671.1|47631.1|47671.1|47631.1|47667.1|47627.1|0
1646790800000|2022-03-09 01:53:20|47672.1|47632.1|47668.2|47628.2|47672.1|47632.1|47668.2|47628.2|1
1646790820000|2022-03-09 01:53:40|47668.1|47628.1|47672.1|47632.1|47672.1|47632.1|47668.1|47628.1|0
1646790830000|2022-03-09 01:53:50|47674.2|47634.2|47686.1|47646.1|47686.1|47646.1|47674.2|47634.2|1
1646790840000|2022-03-09 01:54:00|47682.1|47642.1|47678.1|47638.1|47682.1|47642.1|47678.1|47638.1|1
1646790870000|2022-03-09 01:54:30|47677.1|47637.1|47677.1|47637.1|47677.1|47637.1|47677.1|47637.1|0
1646790890000|2022-03-09 01:54:50|47650.1|47610.1|47653.1|47613.1|47653.1|47613.1|47650.1|47610.1|2
1646790900000|2022-03-09 01:55:00|47652.1|47612.1|47652.1|47612.1|47652.1|47612.1|47652.1|47612.1|0
1646790910000|2022-03-09 01:55:10|47648.1|47608.1|47644.1|47604.1|47648.1|47608.1|47644.1|47604.1|0
1646790940000|2022-03-09 01:55:40|47640.1|47600.1|47644.1|47604.1|47644.1|47604.1|47640.1|47600.1|2
1646790970000|2022-03-09 01:56:10|47649.1|47609.1|47649.1|47609.1|47649.1|47609.1|47649.1|47609.1|0
1646790980000|2022-03-09 01:56:20|47636.1|47596.1|47636.1|47596.1|47636.1|47596.1|47636.1|47596.1|1
1646790990000|2022-03-09 01:56:30|47635.1|47595.1|47635.1|47595.1|47635.1|47595.1|47635.1|47595.1|0
1646791000000|2022-03-09 01:56:40|47629.1|47589.1|47629.1|47589.1|47629.1|47589.1|47629.1|47589.1|0
1646791010000|2022-03-09 01:56:50|47617.1|47577.1|47625.1|47585.1|47625.1|47585.1|47617.1|47577.1|1
1646791020000|2022-03-09 01:57:00|47615.1|47575.1|47607.1|47567.1|47615.1|47575.1|47607.1|47567.1|3
1646791030000|2022-03-09 01:57:10|47597.1|47557.1|47597.1|47557.1|47597.1|47557.1|47597.1|47557.1|1
1646791060000|2022-03-09 01:57:40|47605.1|47565.1|47605.1|47565.1|47605.1|47565.1|47605.1|47565.1|0
1646791070000|2022-03-09 01:57:50|47603.1|47563.1|47601.1|47561.1|47607.1|47567.1|47601.1|47561.1|0
1646791080000|2022-03-09 01:58:00|47597.1|47557.1|47597.1|47557.1|47597.1|47557.1|47597.1|47557.1|0
1646791090000|2022-03-09 01:58:10|47596.1|47556.1|47596.1|47556.1|47596.1|47556.1|47596.1|47556.1|0
1646791100000|2022-03-09 01:58:20|47561.1|47521.1|47578.1|47538.1|47586.1|47546.1|47561.1|47521.1|4
1646791130000|2022-03-09 01:58:50|47570.1|47530.1|47570.1|47530.1|47570.1|47530.1|47570.1|47530.1|1
1646791140000|2022-03-09 01:59:00|47565.1|47525.1|47560.1|47520.1|47565.1|47525.1|47560.1|47520.1|0
1646791170000|2022-03-09 01:59:30|47556.1|47516.1|47556.1|47516.1|47556.1|47516.1|47556.1|47516.1|0
1646791180000|2022-03-09 01:59:40|47581|47541|47581|47541|47581|47541|47581|47541|3
1646791190000|2022-03-09 01:59:50|47585|47545|47585|47545|47585|47545|47585|47545|0
1646791200000|2022-03-09 02:00:00|47581|47541|47581|47541|47581|47541|47581|47541|0
1646791210000|2022-03-09 02:00:10|47594|47554|47594|47554|47594|47554|47594|47554|1
1646791220000|2022-03-09 02:00:20|47595|47555|47595|47555|47595|47555|47591|47551|1
1646791230000|2022-03-09 02:00:30|47591|47551|47598|47558|47598|47558|47586|47546|2
1646791240000|2022-03-09 02:00:40|47599|47559|47607|47567|47607|47567|47595|47555|3
1646791250000|2022-03-09 02:00:50|47603|47563|47607|47567|47607|47567|47603|47563|1
1646791260000|2022-03-09 02:01:00|47619|47579|47625|47585|47630.9|47590.9|47611|47571|5
1646791270000|2022-03-09 02:01:10|47629|47589|47635|47595|47639|47599|47629|47589|5
1646791280000|2022-03-09 02:01:20|47639|47599|47639|47599|47639|47599|47639|47599|0
1646791290000|2022-03-09 02:01:30|47640|47600|47640|47600|47640|47600|47640|47600|0
1646791300000|2022-03-09 02:01:40|47636|47596|47632|47592|47636|47596|47632|47592|0
1646791320000|2022-03-09 02:02:00|47636|47596|47632|47592|47636|47596|47632|47592|1
1646791340000|2022-03-09 02:02:20|47636|47596|47636|47596|47636|47596|47636|47596|0
1646791350000|2022-03-09 02:02:30|47637|47597|47637|47597|47637|47597|47637|47597|0
1646791360000|2022-03-09 02:02:40|47624|47584|47624|47584|47624|47584|47624|47584|0
1646791370000|2022-03-09 02:02:50|47612|47572|47628|47588|47628|47588|47612|47572|2
1646791400000|2022-03-09 02:03:20|47624|47584|47628|47588|47628|47588|47624|47584|0
1646791420000|2022-03-09 02:03:40|47624|47584|47620|47580|47624|47584|47620|47580|1
1646791430000|2022-03-09 02:03:50|47619|47579|47619|47579|47619|47579|47619|47579|0
1646791440000|2022-03-09 02:04:00|47614|47574|47614|47574|47614|47574|47614|47574|2
1646791450000|2022-03-09 02:04:10|47618|47578|47619|47579|47619|47579|47618|47578|0
1646791480000|2022-03-09 02:04:40|47616.9|47576.9|47612.9|47572.9|47616.9|47576.9|47612.9|47572.9|0
1646791490000|2022-03-09 02:04:50|47617.9|47577.9|47617.9|47577.9|47617.9|47577.9|47617.9|47577.9|0
1646791500000|2022-03-09 02:05:00|47616.9|47576.9|47616.9|47576.9|47616.9|47576.9|47616.9|47576.9|1
1646791510000|2022-03-09 02:05:10|47615.9|47575.9|47615.9|47575.9|47615.9|47575.9|47615.9|47575.9|0
1646791550000|2022-03-09 02:05:50|47611.9|47571.9|47619.9|47579.9|47619.9|47579.9|47611.9|47571.9|1
1646791570000|2022-03-09 02:06:10|47615.9|47575.9|47611.9|47571.9|47615.9|47575.9|47611.9|47571.9|0
1646791600000|2022-03-09 02:06:40|47615.9|47575.9|47615.9|47575.9|47615.9|47575.9|47615.9|47575.9|0
1646791620000|2022-03-09 02:07:00|47611.9|47571.9|47611.9|47571.9|47611.9|47571.9|47611.9|47571.9|1
1646791630000|2022-03-09 02:07:10|47615.9|47575.9|47615.9|47575.9|47615.9|47575.9|47615.9|47575.9|0
1646791640000|2022-03-09 02:07:20|47627.9|47587.9|47623.9|47583.9|47627.9|47587.9|47623.9|47583.9|1
1646791650000|2022-03-09 02:07:30|47627.9|47587.9|47627.9|47587.9|47627.9|47587.9|47627.9|47587.9|0
1646791660000|2022-03-09 02:07:40|47628.9|47588.9|47628.9|47588.9|47628.9|47588.9|47628.9|47588.9|0
1646791670000|2022-03-09 02:07:50|47632.9|47592.9|47632.9|47592.9|47632.9|47592.9|47632.9|47592.9|0
1646791680000|2022-03-09 02:08:00|47650.8|47610.8|47643.9|47603.9|47650.9|47610.9|47635.9|47595.9|4
1646791690000|2022-03-09 02:08:10|47651.8|47611.8|47652.9|47612.9|47656.8|47616.8|47651.8|47611.8|0
1646791700000|2022-03-09 02:08:20|47656.8|47616.8|47656.8|47616.8|47656.8|47616.8|47656.8|47616.8|0
1646791710000|2022-03-09 02:08:30|47663.9|47623.9|47663.9|47623.9|47664.9|47624.9|47663.9|47623.9|0
1646791720000|2022-03-09 02:08:40|47677.8|47637.8|47677.8|47637.8|47677.8|47637.8|47673.9|47633.9|2
1646791730000|2022-03-09 02:08:50|47681.8|47641.8|47681.8|47641.8|47681.8|47641.8|47681.8|47641.8|0
1646791740000|2022-03-09 02:09:00|47685.8|47645.8|47704.8|47664.8|47704.8|47664.8|47683.8|47643.8|1
1646791750000|2022-03-09 02:09:10|47709.8|47669.8|47710.8|47670.8|47710.8|47670.8|47709.8|47669.8|0
1646791770000|2022-03-09 02:09:30|47711.8|47671.8|47711.8|47671.8|47711.8|47671.8|47711.8|47671.8|0
1646791800000|2022-03-09 02:10:00|47713.8|47673.8|47713.8|47673.8|47713.8|47673.8|47713.8|47673.8|3
1646791820000|2022-03-09 02:10:20|47714.8|47674.8|47714.8|47674.8|47714.8|47674.8|47714.8|47674.8|1
1646791830000|2022-03-09 02:10:30|47713.8|47673.8|47713.8|47673.8|47714.8|47674.8|47713.8|47673.8|10
1646791840000|2022-03-09 02:10:40|47717.8|47677.8|47705.8|47665.8|47717.8|47677.8|47705.8|47665.8|1
1646791850000|2022-03-09 02:10:50|47701.8|47661.8|47709.8|47669.8|47709.8|47669.8|47701.8|47661.8|0
1646791860000|2022-03-09 02:11:00|47708.8|47668.8|47699.8|47659.8|47708.8|47668.8|47695.8|47655.8|0
1646791870000|2022-03-09 02:11:10|47701.8|47661.8|47701.8|47661.8|47701.8|47661.8|47701.8|47661.8|0
1646791890000|2022-03-09 02:11:30|47705.8|47665.8|47705.8|47665.8|47705.8|47665.8|47705.8|47665.8|0
1646791910000|2022-03-09 02:11:50|47709.8|47669.8|47709.8|47669.8|47709.8|47669.8|47709.8|47669.8|0
1646791920000|2022-03-09 02:12:00|47710.8|47670.8|47709.8|47669.8|47710.8|47670.8|47709.8|47669.8|0
1646791930000|2022-03-09 02:12:10|47705.8|47665.8|47705.8|47665.8|47705.8|47665.8|47705.8|47665.8|0
1646791950000|2022-03-09 02:12:30|47703.8|47663.8|47695.8|47655.8|47703.8|47663.8|47695.8|47655.8|0
1646791960000|2022-03-09 02:12:40|47699.8|47659.8|47703.8|47663.8|47703.8|47663.8|47699.8|47659.8|0
1646791980000|2022-03-09 02:13:00|47707.8|47667.8|47713.8|47673.8|47713.8|47673.8|47707.8|47667.8|0
1646792010000|2022-03-09 02:13:30|47709.8|47669.8|47703.8|47663.8|47709.8|47669.8|47703.8|47663.8|0
1646792030000|2022-03-09 02:13:50|47709.8|47669.8|47704.8|47664.8|47713.8|47673.8|47704.8|47664.8|3
1646792040000|2022-03-09 02:14:00|47703.8|47663.8|47703.8|47663.8|47703.8|47663.8|47695.8|47655.8|1
1646792050000|2022-03-09 02:14:10|47711.8|47671.8|47715.8|47675.8|47715.8|47675.8|47711.8|47671.8|1
1646792100000|2022-03-09 02:15:00|47711.8|47671.8|47701.8|47661.8|47711.8|47671.8|47701.8|47661.8|1
1646792120000|2022-03-09 02:15:20|47697.8|47657.8|47697.8|47657.8|47701.8|47661.8|47697.8|47657.8|0
1646792140000|2022-03-09 02:15:40|47701.8|47661.8|47697.8|47657.8|47701.8|47661.8|47697.8|47657.8|0
1646792150000|2022-03-09 02:15:50|47685.8|47645.8|47685.8|47645.8|47685.8|47645.8|47685.8|47645.8|2
1646792160000|2022-03-09 02:16:00|47680.8|47640.8|47680.8|47640.8|47680.8|47640.8|47680.8|47640.8|0
1646792180000|2022-03-09 02:16:20|47685.8|47645.8|47685.8|47645.8|47685.8|47645.8|47685.8|47645.8|0
1646792190000|2022-03-09 02:16:30|47681.8|47641.8|47680.8|47640.8|47681.8|47641.8|47680.8|47640.8|0
1646792210000|2022-03-09 02:16:50|47668.8|47628.8|47663.8|47623.8|47668.8|47628.8|47663.8|47623.8|0
1646792220000|2022-03-09 02:17:00|47659.8|47619.8|47658.8|47618.8|47659.8|47619.8|47658.8|47618.8|1
1646792290000|2022-03-09 02:18:10|||||||||1
1646792300000|2022-03-09 02:18:20|47662.8|47622.8|47662.8|47622.8|47662.8|47622.8|47662.8|47622.8|0
1646792310000|2022-03-09 02:18:30|47666.8|47626.8|47667.8|47627.8|47671.8|47631.8|47666.8|47626.8|0
1646792340000|2022-03-09 02:19:00|47663.8|47623.8|47662.8|47622.8|47663.8|47623.8|47662.8|47622.8|0
1646792350000|2022-03-09 02:19:10|47653.8|47613.8|47643.8|47603.8|47653.8|47613.8|47643.8|47603.8|1
1646792360000|2022-03-09 02:19:20|47648.8|47608.8|47643.8|47603.8|47648.8|47608.8|47643.8|47603.8|0
1646792390000|2022-03-09 02:19:50|47647.8|47607.8|47648.8|47608.8|47648.8|47608.8|47647.8|47607.8|0
1646792410000|2022-03-09 02:20:10|47652.8|47612.8|47648.8|47608.8|47652.8|47612.8|47648.8|47608.8|0
1646792430000|2022-03-09 02:20:30|47652.8|47612.8|47656.7|47616.7|47656.7|47616.7|47652.8|47612.8|0
1646792440000|2022-03-09 02:20:40|47657.7|47617.7|47657.7|47617.7|47657.7|47617.7|47657.7|47617.7|0
1646792470000|2022-03-09 02:21:10|47653.8|47613.8|47649.8|47609.8|47653.8|47613.8|47649.8|47609.8|0
1646792480000|2022-03-09 02:21:20|47653.7|47613.7|47653.7|47613.7|47653.7|47613.7|47649.8|47609.8|0
1646792490000|2022-03-09 02:21:30|47649.8|47609.8|47649.8|47609.8|47649.8|47609.8|47649.8|47609.8|0
1646792500000|2022-03-09 02:21:40|47645.8|47605.8|47645.8|47605.8|47645.8|47605.8|47645.8|47605.8|0
1646792530000|2022-03-09 02:22:10|47649.7|47609.7|47649.7|47609.7|47649.7|47609.7|47649.7|47609.7|0
1646792550000|2022-03-09 02:22:30|47647.7|47607.7|47629.7|47589.7|47647.7|47607.7|47629.7|47589.7|3
1646792560000|2022-03-09 02:22:40|47621.8|47581.8|47614.7|47574.7|47621.8|47581.8|47610.7|47570.7|6
1646792570000|2022-03-09 02:22:50|47622.7|47582.7|47627.7|47587.7|47627.7|47587.7|47614.7|47574.7|7
1646792580000|2022-03-09 02:23:00|47648.7|47608.7|47673.7|47633.7|47673.7|47633.7|47648.7|47608.7|8
1646792660000|2022-03-09 02:24:20|47677.7|47637.7|47677.7|47637.7|47677.7|47637.7|47677.7|47637.7|1
1646792670000|2022-03-09 02:24:30|47677.6|47637.6|47681.6|47641.6|47681.6|47641.6|47677.6|47637.6|0
1646792760000|2022-03-09 02:26:00|47685.6|47645.6|47681.6|47641.6|47685.6|47645.6|47681.6|47641.6|1
1646792770000|2022-03-09 02:26:10|47677.6|47637.6|47673.6|47633.6|47677.6|47637.6|47673.6|47633.6|0
1646792790000|2022-03-09 02:26:30|47672.6|47632.6|47672.6|47632.6|47672.6|47632.6|47672.6|47632.6|0
1646792820000|2022-03-09 02:27:00|47668.6|47628.6|47663.6|47623.6|47668.6|47628.6|47663.6|47623.6|0
1646792830000|2022-03-09 02:27:10|47667.6|47627.6|47671.6|47631.6|47675.6|47635.6|47667.6|47627.6|0
1646792850000|2022-03-09 02:27:30|47675.6|47635.6|47671.6|47631.6|47676.6|47636.6|47671.6|47631.6|0
1646792890000|2022-03-09 02:28:10|47663.6|47623.6|47663.6|47623.6|47663.6|47623.6|47663.6|47623.6|1
1646792980000|2022-03-09 02:29:40|47661.6|47621.6|47661.6|47621.6|47661.6|47621.6|47661.6|47621.6|0
1646792990000|2022-03-09 02:29:50|47660.5|47620.5|47659.5|47619.5|47660.5|47620.5|47659.5|47619.5|0
1646793000000|2022-03-09 02:30:00|47660.5|47620.5|47685.5|47645.5|47685.5|47645.5|47660.5|47620.5|1
1646793010000|2022-03-09 02:30:10|47681.6|47641.6|47680.5|47640.5|47681.6|47641.6|47680.5|47640.5|0
1646793030000|2022-03-09 02:30:30|47679.5|47639.5|47679.5|47639.5|47679.5|47639.5|47671.5|47631.5|0
1646793050000|2022-03-09 02:30:50|47674.5|47634.5|47705.5|47665.5|47705.5|47665.5|47674.5|47634.5|18
1646793060000|2022-03-09 02:31:00|47697.5|47657.5|47697.5|47657.5|47701.5|47661.5|47697.5|47657.5|1
1646793080000|2022-03-09 02:31:20|47689.5|47649.5|47689.5|47649.5|47689.5|47649.5|47689.5|47649.5|0
1646793090000|2022-03-09 02:31:30|47687.5|47647.5|47707.5|47667.5|47719.5|47679.5|47687.5|47647.5|2
1646793100000|2022-03-09 02:31:40|47719.5|47679.5|47719.5|47679.5|47719.5|47679.5|47719.5|47679.5|1
1646793110000|2022-03-09 02:31:50|47711.5|47671.5|47711.5|47671.5|47711.5|47671.5|47711.5|47671.5|1
1646793120000|2022-03-09 02:32:00|47712.5|47672.5|47702.5|47662.5|47712.5|47672.5|47702.5|47662.5|6
1646793130000|2022-03-09 02:32:10|47700.5|47660.5|47708.4|47668.4|47708.4|47668.4|47696.5|47656.5|2
1646793140000|2022-03-09 02:32:20|47709.5|47669.5|47704.5|47664.5|47709.5|47669.5|47704.5|47664.5|0
1646793150000|2022-03-09 02:32:30|47708.4|47668.4|47708.4|47668.4|47708.4|47668.4|47708.4|47668.4|1
1646793160000|2022-03-09 02:32:40|47722.4|47682.4|47722.4|47682.4|47722.4|47682.4|47722.4|47682.4|2
1646793170000|2022-03-09 02:32:50|47726.4|47686.4|47726.4|47686.4|47730.4|47690.4|47722.4|47682.4|3
1646793180000|2022-03-09 02:33:00|47727.4|47687.4|47741.4|47701.4|47741.4|47701.4|47727.4|47687.4|7
1646793190000|2022-03-09 02:33:10|47742.4|47702.4|47740.4|47700.4|47742.4|47702.4|47733.4|47693.4|1
1646793200000|2022-03-09 02:33:20|47736.4|47696.4|47736.4|47696.4|47741.4|47701.4|47736.4|47696.4|3
1646793210000|2022-03-09 02:33:30|47740.4|47700.4|47742.4|47702.4|47742.4|47702.4|47740.4|47700.4|0
1646793220000|2022-03-09 02:33:40|47754.4|47714.4|47754.4|47714.4|47754.4|47714.4|47754.4|47714.4|3
1646793230000|2022-03-09 02:33:50|47755.4|47715.4|47754.4|47714.4|47755.4|47715.4|47754.4|47714.4|0
1646793240000|2022-03-09 02:34:00|47750.4|47710.4|47746.4|47706.4|47750.4|47710.4|47746.4|47706.4|4
1646793270000|2022-03-09 02:34:30|47750.4|47710.4|47763.4|47723.4|47763.4|47723.4|47750.4|47710.4|2
1646793280000|2022-03-09 02:34:40|47758.4|47718.4|47754.4|47714.4|47758.4|47718.4|47754.4|47714.4|0
1646793290000|2022-03-09 02:34:50|47758.4|47718.4|47765.4|47725.4|47765.4|47725.4|47758.4|47718.4|1
1646793300000|2022-03-09 02:35:00|47764.4|47724.4|47760.4|47720.4|47764.4|47724.4|47760.4|47720.4|0
1646793310000|2022-03-09 02:35:10|47756.4|47716.4|47755.4|47715.4|47756.4|47716.4|47755.4|47715.4|0
1646793320000|2022-03-09 02:35:20|||||||||1
1646793330000|2022-03-09 02:35:30|47760.4|47720.4|47755.4|47715.4|47760.4|47720.4|47755.4|47715.4|0
1646793350000|2022-03-09 02:35:50|47760.4|47720.4|47756.4|47716.4|47765.4|47725.4|47756.4|47716.4|2
1646793360000|2022-03-09 02:36:00|47766.4|47726.4|47766.4|47726.4|47766.4|47726.4|47766.4|47726.4|0
1646793390000|2022-03-09 02:36:30|47758.4|47718.4|47756.4|47716.4|47758.4|47718.4|47756.4|47716.4|0
1646793400000|2022-03-09 02:36:40|47760.3|47720.3|47765.3|47725.3|47765.3|47725.3|47760.3|47720.3|0
1646793410000|2022-03-09 02:36:50|47775.3|47735.3|47775.3|47735.3|47775.3|47735.3|47775.3|47735.3|5
1646793420000|2022-03-09 02:37:00|||||||||1
1646793450000|2022-03-09 02:37:30|47770.3|47730.3|47765.3|47725.3|47770.3|47730.3|47765.3|47725.3|1
1646793470000|2022-03-09 02:37:50|47761.3|47721.3|47765.3|47725.3|47770.3|47730.3|47761.3|47721.3|2
1646793490000|2022-03-09 02:38:10|47769.3|47729.3|47766.3|47726.3|47770.3|47730.3|47766.3|47726.3|0
1646793500000|2022-03-09 02:38:20|47765.3|47725.3|47765.3|47725.3|47765.3|47725.3|47765.3|47725.3|1
1646793510000|2022-03-09 02:38:30|47761.3|47721.3|47756.3|47716.3|47761.3|47721.3|47756.3|47716.3|0
1646793540000|2022-03-09 02:39:00|||||||||2
1646793550000|2022-03-09 02:39:10|47752.3|47712.3|47752.3|47712.3|47752.3|47712.3|47752.3|47712.3|0
1646793560000|2022-03-09 02:39:20|47747.3|47707.3|47747.3|47707.3|47747.3|47707.3|47747.3|47707.3|1
1646793570000|2022-03-09 02:39:30|||||||||1
1646793590000|2022-03-09 02:39:50|||||||||4
1646793610000|2022-03-09 02:40:10|47743.3|47703.3|47743.3|47703.3|47743.3|47703.3|47743.3|47703.3|0
1646793640000|2022-03-09 02:40:40|47747.3|47707.3|47747.3|47707.3|47751.3|47711.3|47747.3|47707.3|3
1646793650000|2022-03-09 02:40:50|47751.3|47711.3|47747.3|47707.3|47752.3|47712.3|47747.3|47707.3|0
1646793700000|2022-03-09 02:41:40|47743.3|47703.3|47735.3|47695.3|47743.3|47703.3|47735.3|47695.3|2
1646793710000|2022-03-09 02:41:50|47742.3|47702.3|47747.3|47707.3|47747.3|47707.3|47739.3|47699.3|1
1646793720000|2022-03-09 02:42:00|||||||||1
1646793750000|2022-03-09 02:42:30|47751.3|47711.3|47751.3|47711.3|47751.3|47711.3|47751.3|47711.3|0
1646793760000|2022-03-09 02:42:40|47755.3|47715.3|47756.3|47716.3|47756.3|47716.3|47755.3|47715.3|1
1646793790000|2022-03-09 02:43:10|47752.3|47712.3|47732.3|47692.3|47752.3|47712.3|47732.3|47692.3|0
1646793800000|2022-03-09 02:43:20|47735.2|47695.2|47737.3|47697.3|47737.3|47697.3|47731.3|47691.3|0
1646793820000|2022-03-09 02:43:40|47741.2|47701.2|47740.2|47700.2|47741.2|47701.2|47740.2|47700.2|2
1646793830000|2022-03-09 02:43:50|47744.2|47704.2|47746.2|47706.2|47750.2|47710.2|47744.2|47704.2|2
1646793840000|2022-03-09 02:44:00|47745.2|47705.2|47736.2|47696.2|47745.2|47705.2|47732.3|47692.3|2
1646793850000|2022-03-09 02:44:10|47740.2|47700.2|47745.2|47705.2|47745.2|47705.2|47740.2|47700.2|0
1646793880000|2022-03-09 02:44:40|47741.2|47701.2|47745.2|47705.2|47745.2|47705.2|47736.2|47696.2|2
1646793890000|2022-03-09 02:44:50|47740.2|47700.2|47731.2|47691.2|47740.2|47700.2|47731.2|47691.2|0
1646793900000|2022-03-09 02:45:00|47739.2|47699.2|47730.2|47690.2|47741.2|47701.2|47726.2|47686.2|11
1646793910000|2022-03-09 02:45:10|47726.2|47686.2|47726.2|47686.2|47726.2|47686.2|47726.2|47686.2|0
1646793920000|2022-03-09 02:45:20|47730.2|47690.2|47736.2|47696.2|47736.2|47696.2|47730.2|47690.2|1
1646793940000|2022-03-09 02:45:40|47735.2|47695.2|47730.2|47690.2|47735.2|47695.2|47730.2|47690.2|3
1646793950000|2022-03-09 02:45:50|47734.2|47694.2|47731.2|47691.2|47735.2|47695.2|47731.2|47691.2|0
1646793960000|2022-03-09 02:46:00|47730.2|47690.2|47735.2|47695.2|47735.2|47695.2|47730.2|47690.2|0
1646793980000|2022-03-09 02:46:20|47739.2|47699.2|47740.2|47700.2|47740.2|47700.2|47739.2|47699.2|0
1646794000000|2022-03-09 02:46:40|47774.2|47734.2|47782.2|47742.2|47782.2|47742.2|47774.2|47734.2|12
1646794010000|2022-03-09 02:46:50|47783.2|47743.2|47783.2|47743.2|47783.2|47743.2|47783.2|47743.2|0
1646794020000|2022-03-09 02:47:00|47779.2|47739.2|47783.2|47743.2|47783.2|47743.2|47779.2|47739.2|2
1646794040000|2022-03-09 02:47:20|||||||||1
1646794050000|2022-03-09 02:47:30|47787.1|47747.1|47787.1|47747.1|47787.1|47747.1|47787.1|47747.1|0
1646794060000|2022-03-09 02:47:40|47783.2|47743.2|47783.2|47743.2|47783.2|47743.2|47783.2|47743.2|0
1646794070000|2022-03-09 02:47:50|47778.2|47738.2|47778.2|47738.2|47778.2|47738.2|47778.2|47738.2|1
1646794080000|2022-03-09 02:48:00|47778.1|47738.1|47778.1|47738.1|47782.1|47742.1|47774.2|47734.2|0
1646794090000|2022-03-09 02:48:10|47782.1|47742.1|47783.1|47743.1|47783.1|47743.1|47782.1|47742.1|0
1646794100000|2022-03-09 02:48:20|47787.1|47747.1|47802.1|47762.1|47802.1|47762.1|47787.1|47747.1|1
1646794110000|2022-03-09 02:48:30|47798.1|47758.1|47798.1|47758.1|47802.1|47762.1|47798.1|47758.1|0
1646794120000|2022-03-09 02:48:40|47807.1|47767.1|47811.1|47771.1|47811.1|47771.1|47807.1|47767.1|0
1646794130000|2022-03-09 02:48:50|47807.1|47767.1|47807.1|47767.1|47807.1|47767.1|47807.1|47767.1|0
1646794140000|2022-03-09 02:49:00|47811.1|47771.1|47802.1|47762.1|47811.1|47771.1|47802.1|47762.1|4
1646794150000|2022-03-09 02:49:10|47806.1|47766.1|47811.1|47771.1|47811.1|47771.1|47806.1|47766.1|0
1646794160000|2022-03-09 02:49:20|47807.1|47767.1|47802.1|47762.1|47811.1|47771.1|47802.1|47762.1|0
1646794170000|2022-03-09 02:49:30|47806.1|47766.1|47806.1|47766.1|47806.1|47766.1|47806.1|47766.1|0
1646794180000|2022-03-09 02:49:40|47802.1|47762.1|47802.1|47762.1|47802.1|47762.1|47802.1|47762.1|0
1646794190000|2022-03-09 02:49:50|47852.1|47812.1|47860.1|47820.1|47860.1|47820.1|47852.1|47812.1|13
1646794200000|2022-03-09 02:50:00|47864.1|47824.1|47873.1|47833.1|47873.1|47833.1|47864.1|47824.1|4
1646794210000|2022-03-09 02:50:10|47874.1|47834.1|47869.1|47829.1|47874.1|47834.1|47869.1|47829.1|1
1646794220000|2022-03-09 02:50:20|47873.1|47833.1|47879.1|47839.1|47879.1|47839.1|47873.1|47833.1|0
1646794230000|2022-03-09 02:50:30|47883.1|47843.1|47889.1|47849.1|47893.1|47853.1|47883.1|47843.1|5
1646794240000|2022-03-09 02:50:40|||||||||1
1646794260000|2022-03-09 02:51:00|47893|47853|47889.1|47849.1|47893|47853|47889.1|47849.1|3
1646794270000|2022-03-09 02:51:10|47888|47848|47888|47848|47893|47853|47888|47848|2
1646794280000|2022-03-09 02:51:20|47884.1|47844.1|47884.1|47844.1|47884.1|47844.1|47884.1|47844.1|1
1646794290000|2022-03-09 02:51:30|47888|47848|47893|47853|47893|47853|47888|47848|1
1646794300000|2022-03-09 02:51:40|47901|47861|47892|47852|47901|47861|47892|47852|4
1646794310000|2022-03-09 02:51:50|47888|47848|47892|47852|47892|47852|47883|47843|1
1646794320000|2022-03-09 02:52:00|47893|47853|47892|47852|47893|47853|47887|47847|0
1646794330000|2022-03-09 02:52:10|47896|47856|47896|47856|47896|47856|47896|47856|0
1646794340000|2022-03-09 02:52:20|47892|47852|47892|47852|47892|47852|47892|47852|0
1646794350000|2022-03-09 02:52:30|47900|47860|47900|47860|47900|47860|47900|47860|0
1646794360000|2022-03-09 02:52:40|47892|47852|47912|47872|47912|47872|47892|47852|1
1646794380000|2022-03-09 02:53:00|47925|47885|47922|47882|47931|47891|47907|47867|18
1646794390000|2022-03-09 02:53:10|47919|47879|47919|47879|47932|47892|47919|47879|13
1646794410000|2022-03-09 02:53:30|47920|47880|47915|47875|47920|47880|47915|47875|0
1646794420000|2022-03-09 02:53:40|47914|47874|47914|47874|47914|47874|47914|47874|0
1646794430000|2022-03-09 02:53:50|47919|47879|47920|47880|47920|47880|47919|47879|0
1646794460000|2022-03-09 02:54:20|47911|47871|47906|47866|47915|47875|47906|47866|0
1646794470000|2022-03-09 02:54:30|47894|47854|47885|47845|47894|47854|47881|47841|2
1646794490000|2022-03-09 02:54:50|47881|47841|47881|47841|47881|47841|47881|47841|0
1646794500000|2022-03-09 02:55:00|47869|47829|47868|47828|47869|47829|47868|47828|1
1646794510000|2022-03-09 02:55:10|47864|47824|47864|47824|47864|47824|47864|47824|0
1646794520000|2022-03-09 02:55:20|47862|47822|47862|47822|47862|47822|47862|47822|0
1646794530000|2022-03-09 02:55:30|47858|47818|47862|47822|47862|47822|47858|47818|0
1646794540000|2022-03-09 02:55:40|47858|47818|47862|47822|47862|47822|47858|47818|0
1646794560000|2022-03-09 02:56:00|47866|47826|47866|47826|47866|47826|47862|47822|0
1646794590000|2022-03-09 02:56:30|47867|47827|47868|47828|47868|47828|47867|47827|0
1646794610000|2022-03-09 02:56:50|47866|47826|47866|47826|47866|47826|47866|47826|0
1646794620000|2022-03-09 02:57:00|47865|47825|47861|47821|47865|47825|47860|47820|0
1646794670000|2022-03-09 02:57:50|47857.9|47817.9|47841.9|47801.9|47857.9|47817.9|47837.9|47797.9|2
1646794680000|2022-03-09 02:58:00|47833.9|47793.9|47830|47790|47833.9|47793.9|47830|47790|0
1646794690000|2022-03-09 02:58:10|47833.9|47793.9|47830|47790|47833.9|47793.9|47830|47790|0
1646794700000|2022-03-09 02:58:20|47826|47786|47852.9|47812.9|47852.9|47812.9|47826|47786|2
1646794710000|2022-03-09 02:58:30|47848.9|47808.9|47848.9|47808.9|47848.9|47808.9|47843.9|47803.9|0
1646794740000|2022-03-09 02:59:00|47844.9|47804.9|47839.9|47799.9|47844.9|47804.9|47839.9|47799.9|0
1646794750000|2022-03-09 02:59:10|47843.9|47803.9|47843.9|47803.9|47848.9|47808.9|47843.9|47803.9|0
1646794760000|2022-03-09 02:59:20|47852.9|47812.9|47848.9|47808.9|47852.9|47812.9|47848.9|47808.9|1
1646794770000|2022-03-09 02:59:30|47847.9|47807.9|47852.9|47812.9|47852.9|47812.9|47847.9|47807.9|0
1646794800000|2022-03-09 03:00:00|47853.9|47813.9|47861.9|47821.9|47861.9|47821.9|47853.9|47813.9|0
1646794840000|2022-03-09 03:00:40|47862.9|47822.9|47857.9|47817.9|47862.9|47822.9|47857.9|47817.9|0
1646794850000|2022-03-09 03:00:50|47853.9|47813.9|47853.9|47813.9|47853.9|47813.9|47849.9|47809.9|0
1646794870000|2022-03-09 03:01:10|47849.9|47809.9|47857.9|47817.9|47857.9|47817.9|47849.9|47809.9|0
1646794890000|2022-03-09 03:01:30|47861.9|47821.9|47861.9|47821.9|47861.9|47821.9|47861.9|47821.9|0
1646794900000|2022-03-09 03:01:40|47862.9|47822.9|47857.9|47817.9|47862.9|47822.9|47857.9|47817.9|2
1646794910000|2022-03-09 03:01:50|47853.9|47813.9|47853.9|47813.9|47853.9|47813.9|47853.9|47813.9|0
1646794920000|2022-03-09 03:02:00|47838.9|47798.9|47836.9|47796.9|47838.9|47798.9|47836.9|47796.9|4
1646794930000|2022-03-09 03:02:10|47832.9|47792.9|47837.9|47797.9|47837.9|47797.9|47829.9|47789.9|1
1646794960000|2022-03-09 03:02:40|47841.8|47801.8|47841.8|47801.8|47841.8|47801.8|47837.9|47797.9|2
1646794970000|2022-03-09 03:02:50|47853.8|47813.8|47850.8|47810.8|47854.8|47814.8|47850.8|47810.8|2
1646794980000|2022-03-09 03:03:00|47846.8|47806.8|47849.8|47809.8|47849.8|47809.8|47845.8|47805.8|1
1646795000000|2022-03-09 03:03:20|47845.8|47805.8|47849.8|47809.8|47849.8|47809.8|47845.8|47805.8|0
1646795010000|2022-03-09 03:03:30|47850.8|47810.8|47850.8|47810.8|47850.8|47810.8|47850.8|47810.8|0
1646795020000|2022-03-09 03:03:40|47846.8|47806.8|47845.8|47805.8|47846.8|47806.8|47845.8|47805.8|0
1646795030000|2022-03-09 03:03:50|47841.8|47801.8|47841.8|47801.8|47841.8|47801.8|47841.8|47801.8|2
1646795070000|2022-03-09 03:04:30|47837.8|47797.8|47841.8|47801.8|47841.8|47801.8|47837.8|47797.8|0
1646795100000|2022-03-09 03:05:00|47845.8|47805.8|47845.8|47805.8|47845.8|47805.8|47845.8|47805.8|0
1646795110000|2022-03-09 03:05:10|47849.8|47809.8|47845.8|47805.8|47849.8|47809.8|47845.8|47805.8|0
1646795150000|2022-03-09 03:05:50|47849.8|47809.8|47849.8|47809.8|47849.8|47809.8|47849.8|47809.8|0
1646795160000|2022-03-09 03:06:00|47850.8|47810.8|47850.8|47810.8|47850.8|47810.8|47850.8|47810.8|0
1646795170000|2022-03-09 03:06:10|||||||||1
1646795200000|2022-03-09 03:06:40|47847.8|47807.8|47849.8|47809.8|47853.8|47813.8|47847.8|47807.8|0
1646795220000|2022-03-09 03:07:00|47845.8|47805.8|47848.8|47808.8|47849.8|47809.8|47845.8|47805.8|0
1646795250000|2022-03-09 03:07:30|47852.8|47812.8|47848.8|47808.8|47853.8|47813.8|47848.8|47808.8|0
1646795260000|2022-03-09 03:07:40|47852.8|47812.8|47853.8|47813.8|47853.8|47813.8|47852.8|47812.8|0
1646795270000|2022-03-09 03:07:50|47848.8|47808.8|47848.8|47808.8|47848.8|47808.8|47848.8|47808.8|0
1646795280000|2022-03-09 03:08:00|47844.8|47804.8|47844.8|47804.8|47848.8|47808.8|47840.8|47800.8|8
1646795290000|2022-03-09 03:08:10|47848.8|47808.8|47849.8|47809.8|47853.8|47813.8|47848.8|47808.8|0
1646795300000|2022-03-09 03:08:20|47848.8|47808.8|47848.8|47808.8|47848.8|47808.8|47848.8|47808.8|0
1646795330000|2022-03-09 03:08:50|47852.8|47812.8|47853.8|47813.8|47853.8|47813.8|47852.8|47812.8|0
1646795340000|2022-03-09 03:09:00|47849.8|47809.8|47848.8|47808.8|47849.8|47809.8|47848.8|47808.8|0
1646795350000|2022-03-09 03:09:10|47852.8|47812.8|47848.8|47808.8|47852.8|47812.8|47848.8|47808.8|0
1646795370000|2022-03-09 03:09:30|47844.8|47804.8|47838.8|47798.8|47844.8|47804.8|47838.8|47798.8|0
1646795380000|2022-03-09 03:09:40|47834.8|47794.8|47833.8|47793.8|47834.8|47794.8|47833.8|47793.8|0
1646795410000|2022-03-09 03:10:10|47833.7|47793.7|47829.8|47789.8|47833.7|47793.7|47829.8|47789.8|2
1646795420000|2022-03-09 03:10:20|47833.7|47793.7|47833.7|47793.7|47833.7|47793.7|47833.7|47793.7|0
1646795430000|2022-03-09 03:10:30|47829.8|47789.8|47829.8|47789.8|47833.7|47793.7|47829.8|47789.8|0
1646795460000|2022-03-09 03:11:00|47829.7|47789.7|47825.8|47785.8|47833.7|47793.7|47817.8|47777.8|1
1646795470000|2022-03-09 03:11:10|47824.7|47784.7|47824.7|47784.7|47824.7|47784.7|47824.7|47784.7|0
1646795530000|2022-03-09 03:12:10|47804.7|47764.7|47804.7|47764.7|47804.7|47764.7|47804.7|47764.7|0
1646795540000|2022-03-09 03:12:20|47813.7|47773.7|47808.7|47768.7|47813.7|47773.7|47804.7|47764.7|1
1646795560000|2022-03-09 03:12:40|47813.7|47773.7|47813.7|47773.7|47813.7|47773.7|47813.7|47773.7|0
1646795570000|2022-03-09 03:12:50|47809.7|47769.7|47797.8|47757.8|47809.7|47769.7|47797.8|47757.8|1
1646795580000|2022-03-09 03:13:00|47796.7|47756.7|47838.7|47798.7|47838.7|47798.7|47796.7|47756.7|3
1646795640000|2022-03-09 03:14:00|47843.7|47803.7|47843.7|47803.7|47843.7|47803.7|47843.7|47803.7|1
1646795680000|2022-03-09 03:14:40|47839.7|47799.7|47843.7|47803.7|47843.7|47803.7|47839.7|47799.7|0
1646795710000|2022-03-09 03:15:10|47851.6|47811.6|47843.7|47803.7|47851.6|47811.6|47843.7|47803.7|1
1646795790000|2022-03-09 03:16:30|47843.6|47803.6|47843.6|47803.6|47843.6|47803.6|47843.6|47803.6|0
1646795810000|2022-03-09 03:16:50|47839.7|47799.7|47797.7|47757.7|47839.7|47799.7|47797.7|47757.7|31
1646795820000|2022-03-09 03:17:00|47798.7|47758.7|47795.7|47755.7|47798.7|47758.7|47795.7|47755.7|0
1646795840000|2022-03-09 03:17:20|47828.6|47788.6|47823.6|47783.6|47828.6|47788.6|47823.6|47783.6|2
1646795850000|2022-03-09 03:17:30|47821.7|47781.7|47821.7|47781.7|47821.7|47781.7|47821.7|47781.7|1
1646795860000|2022-03-09 03:17:40|47822.6|47782.6|47828.6|47788.6|47828.6|47788.6|47822.6|47782.6|0
1646795870000|2022-03-09 03:17:50|47824.6|47784.6|47836.6|47796.6|47836.6|47796.6|47823.6|47783.6|0
1646795880000|2022-03-09 03:18:00|47838.6|47798.6|47843.6|47803.6|47843.6|47803.6|47838.6|47798.6|0
1646795940000|2022-03-09 03:19:00|47876.6|47836.6|47876.6|47836.6|47876.6|47836.6|47876.6|47836.6|7
1646795950000|2022-03-09 03:19:10|47878.6|47838.6|47882.6|47842.6|47882.6|47842.6|47878.6|47838.6|0
1646795960000|2022-03-09 03:19:20|47868.6|47828.6|47867.6|47827.6|47872.6|47832.6|47867.6|47827.6|2
1646795970000|2022-03-09 03:19:30|47868.6|47828.6|47868.6|47828.6|47868.6|47828.6|47868.6|47828.6|0
1646796120000|2022-03-09 03:22:00|47877.5|47837.5|47883.6|47843.6|47883.6|47843.6|47877.5|47837.5|5
1646796150000|2022-03-09 03:22:30|47887.5|47847.5|47892.5|47852.5|47892.5|47852.5|47887.5|47847.5|1
1646796160000|2022-03-09 03:22:40|47888.5|47848.5|47907.5|47867.5|47907.5|47867.5|47888.5|47848.5|1
1646796190000|2022-03-09 03:23:10|47911.5|47871.5|47911.5|47871.5|47911.5|47871.5|47911.5|47871.5|1
1646796230000|2022-03-09 03:23:50|47912.5|47872.5|47912.5|47872.5|47912.5|47872.5|47912.5|47872.5|0
1646796240000|2022-03-09 03:24:00|47908.5|47868.5|47912.5|47872.5|47912.5|47872.5|47908.5|47868.5|0
1646796250000|2022-03-09 03:24:10|47908.5|47868.5|47913.5|47873.5|47916.5|47876.5|47908.5|47868.5|0
1646796260000|2022-03-09 03:24:20|47909.5|47869.5|47917.5|47877.5|47917.5|47877.5|47909.5|47869.5|0
1646796280000|2022-03-09 03:24:40|47913.5|47873.5|47913.5|47873.5|47913.5|47873.5|47909.5|47869.5|0
1646796290000|2022-03-09 03:24:50|47917.5|47877.5|47917.5|47877.5|47917.5|47877.5|47917.5|47877.5|2
1646796300000|2022-03-09 03:25:00|47913.5|47873.5|47913.5|47873.5|47913.5|47873.5|47913.5|47873.5|0
1646796310000|2022-03-09 03:25:10|47917.5|47877.5|47917.5|47877.5|47917.5|47877.5|47917.5|47877.5|0
1646796320000|2022-03-09 03:25:20|||||||||1
1646796340000|2022-03-09 03:25:40|47913.5|47873.5|47917.5|47877.5|47917.5|47877.5|47913.5|47873.5|0
1646796350000|2022-03-09 03:25:50|47912.5|47872.5|47911.5|47871.5|47912.5|47872.5|47911.5|47871.5|0
1646796360000|2022-03-09 03:26:00|47907.5|47867.5|47907.5|47867.5|47911.5|47871.5|47907.5|47867.5|3
1646796370000|2022-03-09 03:26:10|47911.5|47871.5|47907.5|47867.5|47911.5|47871.5|47907.5|47867.5|3
1646796380000|2022-03-09 03:26:20|47911.5|47871.5|47911.5|47871.5|47911.5|47871.5|47907.5|47867.5|1
1646796390000|2022-03-09 03:26:30|47907.5|47867.5|47907.5|47867.5|47907.5|47867.5|47907.5|47867.5|0
1646796400000|2022-03-09 03:26:40|47911.5|47871.5|47907.5|47867.5|47911.5|47871.5|47907.5|47867.5|1
1646796410000|2022-03-09 03:26:50|47911.5|47871.5|47911.5|47871.5|47911.5|47871.5|47911.5|47871.5|0
1646796430000|2022-03-09 03:27:10|47907.5|47867.5|47906.4|47866.4|47907.5|47867.5|47906.4|47866.4|0
1646796440000|2022-03-09 03:27:20|47898.5|47858.5|47897.5|47857.5|47898.5|47858.5|47894.5|47854.5|0
1646796460000|2022-03-09 03:27:40|47901.4|47861.4|47897.5|47857.5|47901.4|47861.4|47897.5|47857.5|0
1646796480000|2022-03-09 03:28:00|47901.4|47861.4|47901.4|47861.4|47901.4|47861.4|47901.4|47861.4|0
1646796500000|2022-03-09 03:28:20|47897.4|47857.4|47901.4|47861.4|47901.4|47861.4|47897.4|47857.4|0
1646796510000|2022-03-09 03:28:30|47897.4|47857.4|47901.4|47861.4|47901.4|47861.4|47897.4|47857.4|0
1646796520000|2022-03-09 03:28:40|47897.4|47857.4|47897.4|47857.4|47897.4|47857.4|47897.4|47857.4|0
1646796530000|2022-03-09 03:28:50|47896.4|47856.4|47900.4|47860.4|47900.4|47860.4|47896.4|47856.4|0
1646796540000|2022-03-09 03:29:00|47901.4|47861.4|47901.4|47861.4|47901.4|47861.4|47897.4|47857.4|0
1646796550000|2022-03-09 03:29:10|47897.4|47857.4|47901.4|47861.4|47901.4|47861.4|47897.4|47857.4|0
1646796580000|2022-03-09 03:29:40|47897.4|47857.4|47897.4|47857.4|47897.4|47857.4|47897.4|47857.4|0
1646796600000|2022-03-09 03:30:00|47901.4|47861.4|47901.4|47861.4|47901.4|47861.4|47901.4|47861.4|0
1646796610000|2022-03-09 03:30:10|47897.4|47857.4|47910.4|47870.4|47910.4|47870.4|47897.4|47857.4|0
1646796630000|2022-03-09 03:30:30|47911.4|47871.4|47911.4|47871.4|47911.4|47871.4|47911.4|47871.4|0
1646796660000|2022-03-09 03:31:00|47916.4|47876.4|47916.4|47876.4|47916.4|47876.4|47916.4|47876.4|0
1646796670000|2022-03-09 03:31:10|47918.4|47878.4|47918.4|47878.4|47918.4|47878.4|47918.4|47878.4|0
1646796740000|2022-03-09 03:32:20|47914.4|47874.4|47914.4|47874.4|47914.4|47874.4|47914.4|47874.4|0
1646796790000|2022-03-09 03:33:10|47910.4|47870.4|47910.4|47870.4|47910.4|47870.4|47910.4|47870.4|0
1646796800000|2022-03-09 03:33:20|47914.4|47874.4|47914.4|47874.4|47914.4|47874.4|47914.4|47874.4|0
1646796820000|2022-03-09 03:33:40|47910.4|47870.4|47910.4|47870.4|47910.4|47870.4|47910.4|47870.4|0
1646796830000|2022-03-09 03:33:50|47914.4|47874.4|47910.4|47870.4|47914.4|47874.4|47910.4|47870.4|0
1646796840000|2022-03-09 03:34:00|47914.4|47874.4|47914.4|47874.4|47914.4|47874.4|47914.4|47874.4|0
1646796870000|2022-03-09 03:34:30|47918.4|47878.4|47914.4|47874.4|47918.4|47878.4|47914.4|47874.4|0
1646796880000|2022-03-09 03:34:40|47918.4|47878.4|47918.4|47878.4|47918.4|47878.4|47918.4|47878.4|0
1646796890000|2022-03-09 03:34:50|47923.4|47883.4|47918.4|47878.4|47923.4|47883.4|47918.4|47878.4|1
1646796910000|2022-03-09 03:35:10|47918.3|47878.3|47918.3|47878.3|47918.3|47878.3|47918.3|47878.3|0
1646796940000|2022-03-09 03:35:40|47940.3|47900.3|47940.3|47900.3|47940.3|47900.3|47940.3|47900.3|2
1646796950000|2022-03-09 03:35:50|47941.3|47901.3|47951.3|47911.3|47951.3|47911.3|47941.3|47901.3|1
1646796970000|2022-03-09 03:36:10|47955.3|47915.3|47956.3|47916.3|47956.3|47916.3|47955.3|47915.3|0
1646796990000|2022-03-09 03:36:30|47960.3|47920.3|47966.3|47926.3|47966.3|47926.3|47960.3|47920.3|0
1646797010000|2022-03-09 03:36:50|47964.3|47924.3|47948.3|47908.3|47964.3|47924.3|47948.3|47908.3|2
1646797050000|2022-03-09 03:37:30|47944.3|47904.3|47944.3|47904.3|47944.3|47904.3|47944.3|47904.3|1
1646797060000|2022-03-09 03:37:40|47948.3|47908.3|47944.3|47904.3|47949.3|47909.3|47944.3|47904.3|0
1646797090000|2022-03-09 03:38:10|47948.3|47908.3|47945.3|47905.3|47948.3|47908.3|47945.3|47905.3|0
1646797110000|2022-03-09 03:38:30|47944.3|47904.3|47949.3|47909.3|47949.3|47909.3|47944.3|47904.3|0
1646797120000|2022-03-09 03:38:40|47945.3|47905.3|47949.3|47909.3|47949.3|47909.3|47945.3|47905.3|0
1646797150000|2022-03-09 03:39:10|47950.3|47910.3|47946.3|47906.3|47950.3|47910.3|47946.3|47906.3|0
1646797160000|2022-03-09 03:39:20|47950.3|47910.3|47950.3|47910.3|47950.3|47910.3|47950.3|47910.3|0
1646797190000|2022-03-09 03:39:50|47946.3|47906.3|47950.3|47910.3|47950.3|47910.3|47946.3|47906.3|0
1646797210000|2022-03-09 03:40:10|47956.3|47916.3|47956.3|47916.3|47956.3|47916.3|47956.3|47916.3|4
1646797220000|2022-03-09 03:40:20|47957.3|47917.3|47957.3|47917.3|47957.3|47917.3|47957.3|47917.3|0
1646797230000|2022-03-09 03:40:30|47958.3|47918.3|47958.3|47918.3|47958.3|47918.3|47958.3|47918.3|0
1646797240000|2022-03-09 03:40:40|47962.3|47922.3|47966.3|47926.3|47966.3|47926.3|47962.3|47922.3|1
1646797250000|2022-03-09 03:40:50|47965.3|47925.3|47961.3|47921.3|47965.3|47925.3|47961.3|47921.3|0
1646797340000|2022-03-09 03:42:20|47970.3|47930.3|47970.3|47930.3|47970.3|47930.3|47970.3|47930.3|2
1646797350000|2022-03-09 03:42:30|47969.2|47929.2|47969.2|47929.2|47969.2|47929.2|47969.2|47929.2|0
1646797390000|2022-03-09 03:43:10|||||||||4
1646797410000|2022-03-09 03:43:30|47961.3|47921.3|47961.3|47921.3|47961.3|47921.3|47961.3|47921.3|2
1646797440000|2022-03-09 03:44:00|47961.2|47921.2|47961.2|47921.2|47961.2|47921.2|47961.2|47921.2|0
1646797500000|2022-03-09 03:45:00|47963.3|47923.3|47970.2|47930.2|47970.2|47930.2|47963.3|47923.3|0
1646797510000|2022-03-09 03:45:10|47973.3|47933.3|47985.2|47945.2|47985.2|47945.2|47973.3|47933.3|2
1646797530000|2022-03-09 03:45:30|47984.2|47944.2|47984.2|47944.2|47984.2|47944.2|47984.2|47944.2|0
1646797540000|2022-03-09 03:45:40|47972.2|47932.2|47972.2|47932.2|47972.2|47932.2|47972.2|47932.2|0
1646797550000|2022-03-09 03:45:50|47976.2|47936.2|47983.2|47943.2|47983.2|47943.2|47976.2|47936.2|4
1646797570000|2022-03-09 03:46:10|47987.2|47947.2|47987.2|47947.2|47987.2|47947.2|47987.2|47947.2|0
1646797580000|2022-03-09 03:46:20|47986.2|47946.2|47986.2|47946.2|47986.2|47946.2|47986.2|47946.2|1
1646797610000|2022-03-09 03:46:50|47991.2|47951.2|47991.2|47951.2|47991.2|47951.2|47991.2|47951.2|0
1646797630000|2022-03-09 03:47:10|47992.2|47952.2|47992.2|47952.2|47992.2|47952.2|47992.2|47952.2|0
1646797670000|2022-03-09 03:47:50|47988.2|47948.2|47988.2|47948.2|47988.2|47948.2|47988.2|47948.2|0
1646797680000|2022-03-09 03:48:00|47992.2|47952.2|47992.2|47952.2|47992.2|47952.2|47992.2|47952.2|2
1646797700000|2022-03-09 03:48:20|47988.2|47948.2|47988.2|47948.2|47988.2|47948.2|47988.2|47948.2|0
1646797810000|2022-03-09 03:50:10|47987.2|47947.2|47983.2|47943.2|47987.2|47947.2|47983.2|47943.2|2
1646797840000|2022-03-09 03:50:40|47979.2|47939.2|47979.2|47939.2|47979.2|47939.2|47979.2|47939.2|0
1646797850000|2022-03-09 03:50:50|47975.2|47935.2|47975.2|47935.2|47975.2|47935.2|47975.2|47935.2|0
1646797980000|2022-03-09 03:53:00|47979.1|47939.1|47979.1|47939.1|47979.1|47939.1|47979.1|47939.1|2
1646798010000|2022-03-09 03:53:30|47995.2|47915.2|47965.2|47925.2|47995.2|47929.1|47965.2|47915.2|0
1646798020000|2022-03-09 03:53:40|47965.1|47925.1|47965.1|47925.1|47965.1|47925.1|47965.1|47925.1|0
1646798030000|2022-03-09 03:53:50|47961.2|47921.2|47969.1|47929.1|47969.1|47929.1|47961.2|47921.2|1
1646798100000|2022-03-09 03:55:00|47965.1|47925.1|47969.1|47929.1|47969.1|47929.1|47965.1|47925.1|0
1646798130000|2022-03-09 03:55:30|47967.1|47927.1|47963.1|47923.1|47967.1|47927.1|47963.1|47923.1|0
1646798140000|2022-03-09 03:55:40|47960|47920|47960|47920|47960|47920|47960|47920|0
1646798170000|2022-03-09 03:56:10|47956.1|47916.1|47956.1|47916.1|47956.1|47916.1|47956.1|47916.1|0
1646798180000|2022-03-09 03:56:20|47956|47916|47956|47916|47956|47916|47956|47916|0
1646798190000|2022-03-09 03:56:30|47958.1|47918.1|47962.1|47922.1|47962.1|47922.1|47958.1|47918.1|1
1646798200000|2022-03-09 03:56:40|47966|47926|47959.1|47919.1|47966|47926|47959.1|47919.1|0
1646798210000|2022-03-09 03:56:50|47958.1|47918.1|47958.1|47918.1|47958.1|47918.1|47958.1|47918.1|0
1646798220000|2022-03-09 03:57:00|47956|47916|47956|47916|47956|47916|47956|47916|0
1646798260000|2022-03-09 03:57:40|47955|47915|47955|47915|47955|47915|47955|47915|0
1646798300000|2022-03-09 03:58:20|47951|47911|47945|47905|47951|47911|47940|47900|2
1646798310000|2022-03-09 03:58:30|47937|47897|47945|47905|47945|47905|47932|47892|1
1646798320000|2022-03-09 03:58:40|47940|47900|47948|47908|47948|47908|47940|47900|0
1646798330000|2022-03-09 03:58:50|||||||||1
1646798350000|2022-03-09 03:59:10|47953|47913|47950|47910|47953|47913|47950|47910|0
1646798360000|2022-03-09 03:59:20|47946|47906|47945|47905|47946|47906|47945|47905|0
1646798370000|2022-03-09 03:59:30|47944|47904|47953|47913|47953|47913|47944|47904|0
1646798400000|2022-03-09 04:00:00|47952.9|47912.9|47952.9|47912.9|47952.9|47912.9|47952.9|47912.9|0
1646798430000|2022-03-09 04:00:30|47949|47909|47952.9|47912.9|47952.9|47912.9|47949|47909|0
1646798440000|2022-03-09 04:00:40|47949|47909|47952.9|47912.9|47952.9|47912.9|47949|47909|0
1646798450000|2022-03-09 04:00:50|47948.9|47908.9|47945|47905|47948.9|47908.9|47943.9|47903.9|1
1646798460000|2022-03-09 04:01:00|47943.9|47903.9|47941|47901|47945|47905|47941|47901|0
1646798510000|2022-03-09 04:01:50|47953.9|47913.9|47953.9|47913.9|47953.9|47913.9|47953.9|47913.9|2
1646798540000|2022-03-09 04:02:20|47954.9|47914.9|47954.9|47914.9|47954.9|47914.9|47954.9|47914.9|0
1646798600000|2022-03-09 04:03:20|47947|47907|47947.9|47907.9|47947.9|47907.9|47947|47907|0
1646798610000|2022-03-09 04:03:30|47943.9|47903.9|47949.9|47909.9|47949.9|47909.9|47943.9|47903.9|0
1646798620000|2022-03-09 04:03:40|47953.9|47913.9|47954.9|47914.9|47954.9|47914.9|47953.9|47913.9|0
1646798630000|2022-03-09 04:03:50|47959.9|47919.9|47962.9|47922.9|47962.9|47922.9|47959.9|47919.9|1
1646798640000|2022-03-09 04:04:00|47963.9|47923.9|47963.9|47923.9|47963.9|47923.9|47963.9|47923.9|0
1646798700000|2022-03-09 04:05:00|47962.9|47922.9|47958.9|47918.9|47962.9|47922.9|47958.9|47918.9|0
1646798790000|2022-03-09 04:06:30|47954.9|47914.9|47952.8|47912.8|47954.9|47914.9|47952.8|47912.8|0
1646798850000|2022-03-09 04:07:30|47948.8|47908.8|47948.8|47908.8|47949.9|47909.9|47944.9|47904.9|0
1646798860000|2022-03-09 04:07:40|47944.9|47904.9|47949.9|47909.9|47949.9|47909.9|47944.9|47904.9|1
1646798870000|2022-03-09 04:07:50|47948.8|47908.8|47948.8|47908.8|47954.9|47914.9|47945.9|47905.9|0
1646798930000|2022-03-09 04:08:50|47949.8|47909.8|47949.8|47909.8|47953.8|47913.8|47949.8|47909.8|0
1646798940000|2022-03-09 04:09:00|47948.8|47908.8|47944.8|47904.8|47948.8|47908.8|47944.8|47904.8|2
1646798950000|2022-03-09 04:09:10|47943.8|47903.8|47943.8|47903.8|47943.8|47903.8|47943.8|47903.8|1
1646798980000|2022-03-09 04:09:40|47947.8|47907.8|47943.8|47903.8|47947.8|47907.8|47943.8|47903.8|0
1646799000000|2022-03-09 04:10:00|47939.8|47899.8|47944.8|47904.8|47947.8|47907.8|47939.8|47899.8|0
1646799010000|2022-03-09 04:10:10|47940.8|47900.8|47939.8|47899.8|47940.8|47900.8|47939.8|47899.8|0
1646799040000|2022-03-09 04:10:40|47944.8|47904.8|47944.8|47904.8|47944.8|47904.8|47944.8|47904.8|0
1646799180000|2022-03-09 04:13:00|47940.8|47900.8|47941.8|47901.8|47941.8|47901.8|47940.8|47900.8|0
1646799200000|2022-03-09 04:13:20|47936.8|47896.8|47936.8|47896.8|47936.8|47896.8|47936.8|47896.8|0
1646799220000|2022-03-09 04:13:40|47940.8|47900.8|47940.8|47900.8|47940.8|47900.8|47940.8|47900.8|0
1646799240000|2022-03-09 04:14:00|47941.8|47901.8|47946.8|47906.8|47946.8|47906.8|47941.8|47901.8|1
1646799280000|2022-03-09 04:14:40|47941.8|47901.8|47941.8|47901.8|47941.8|47901.8|47941.8|47901.8|0
1646799370000|2022-03-09 04:16:10|47941.7|47901.7|47941.7|47901.7|47941.7|47901.7|47941.7|47901.7|0
1646799440000|2022-03-09 04:17:20|47933.8|47893.8|47941.7|47901.7|47946.7|47906.7|47929.8|47889.8|1
1646799500000|2022-03-09 04:18:20|47937.7|47897.7|47938.7|47898.7|47938.7|47898.7|47937.7|47897.7|0
1646799530000|2022-03-09 04:18:50|47942.8|47902.8|47942.7|47902.7|47942.8|47902.8|47942.7|47902.7|5
1646799540000|2022-03-09 04:19:00|47940.7|47900.7|47940.7|47900.7|47940.7|47900.7|47940.7|47900.7|0
1646799570000|2022-03-09 04:19:30|47941.7|47901.7|47941.7|47901.7|47941.7|47901.7|47941.7|47901.7|0
1646799580000|2022-03-09 04:19:40|47942.7|47902.7|47942.7|47902.7|47942.7|47902.7|47942.7|47902.7|0
1646799660000|2022-03-09 04:21:00|47946.7|47906.7|47946.7|47906.7|47946.7|47906.7|47946.7|47906.7|0
1646799680000|2022-03-09 04:21:20|47942.7|47902.7|47942.7|47902.7|47942.7|47902.7|47942.7|47902.7|0
1646799730000|2022-03-09 04:22:10|47938.7|47898.7|47938.7|47898.7|47938.7|47898.7|47938.7|47898.7|0
1646799790000|2022-03-09 04:23:10|||||||||1
1646799810000|2022-03-09 04:23:30|47939.7|47899.7|47939.7|47899.7|47939.7|47899.7|47939.7|47899.7|0
1646799840000|2022-03-09 04:24:00|47940.7|47900.7|47943.7|47903.7|47944.7|47904.7|47940.7|47900.7|1
1646799870000|2022-03-09 04:24:30|47943.6|47903.6|47942.6|47902.6|47943.6|47903.6|47938.6|47898.6|0
1646799920000|2022-03-09 04:25:20|47941.6|47901.6|47941.6|47901.6|47941.6|47901.6|47941.6|47901.6|0
1646799940000|2022-03-09 04:25:40|47940.6|47900.6|47939.6|47899.6|47940.6|47900.6|47939.6|47899.6|0
1646800000000|2022-03-09 04:26:40|47927.6|47887.6|47935.6|47895.6|47935.6|47895.6|47927.6|47887.6|2
1646800040000|2022-03-09 04:27:20|||||||||2
1646800050000|2022-03-09 04:27:30|||||||||2
1646800060000|2022-03-09 04:27:40|47931.6|47891.6|47926.6|47886.6|47931.6|47891.6|47926.6|47886.6|1
1646800070000|2022-03-09 04:27:50|47927.6|47887.6|47927.6|47887.6|47927.6|47887.6|47927.6|47887.6|0
1646800080000|2022-03-09 04:28:00|47925.5|47885.5|47924.5|47884.5|47925.5|47885.5|47924.5|47884.5|0
1646800130000|2022-03-09 04:28:50|47920.5|47880.5|47920.5|47880.5|47920.5|47880.5|47920.5|47880.5|1
1646800170000|2022-03-09 04:29:30|47909.5|47869.5|47909.5|47869.5|47909.5|47869.5|47909.5|47869.5|0
1646800230000|2022-03-09 04:30:30|47913.5|47873.5|47924.5|47884.5|47925.4|47885.4|47913.5|47873.5|2
1646800240000|2022-03-09 04:30:40|47923.5|47883.5|47923.5|47883.5|47923.5|47883.5|47923.5|47883.5|0
1646800320000|2022-03-09 04:32:00|47923.4|47883.4|47923.4|47883.4|47923.4|47883.4|47923.4|47883.4|0
1646800360000|2022-03-09 04:32:40|47919.5|47879.5|47919.5|47879.5|47919.5|47879.5|47919.5|47879.5|0
1646800380000|2022-03-09 04:33:00|47919.4|47879.4|47919.4|47879.4|47919.4|47879.4|47919.4|47879.4|0
1646800460000|2022-03-09 04:34:20|47915.4|47875.4|47895.4|47855.4|47915.4|47875.4|47895.4|47855.4|5
1646800530000|2022-03-09 04:35:30|47891.4|47851.4|47891.4|47851.4|47891.4|47851.4|47891.4|47851.4|1
1646800560000|2022-03-09 04:36:00|47895.4|47855.4|47895.4|47855.4|47895.4|47855.4|47895.4|47855.4|0
1646800570000|2022-03-09 04:36:10|47903.4|47863.4|47903.4|47863.4|47903.4|47863.4|47903.4|47863.4|1
1646800580000|2022-03-09 04:36:20|47899.4|47859.4|47899.4|47859.4|47899.4|47859.4|47899.4|47859.4|0
1646800590000|2022-03-09 04:36:30|47903.4|47863.4|47903.4|47863.4|47903.4|47863.4|47899.4|47859.4|0
1646800610000|2022-03-09 04:36:50|47899.4|47859.4|47899.4|47859.4|47899.4|47859.4|47899.4|47859.4|0
1646800680000|2022-03-09 04:38:00|47895.4|47855.4|47895.4|47855.4|47895.4|47855.4|47895.4|47855.4|0
1646800740000|2022-03-09 04:39:00|47891.4|47851.4|47880.4|47840.4|47891.4|47851.4|47880.4|47840.4|0
1646800750000|2022-03-09 04:39:10|47884.4|47844.4|47884.4|47844.4|47884.4|47844.4|47884.4|47844.4|0
1646800770000|2022-03-09 04:39:30|47884.3|47844.3|47884.3|47844.3|47884.3|47844.3|47884.3|47844.3|0
1646800780000|2022-03-09 04:39:40|47880.4|47840.4|47884.3|47844.3|47884.3|47844.3|47880.4|47840.4|0
1646800800000|2022-03-09 04:40:00|47880.4|47840.4|47884.3|47844.3|47884.3|47844.3|47880.4|47840.4|0
1646800810000|2022-03-09 04:40:10|47886.4|47846.4|47886.4|47846.4|47886.4|47846.4|47886.4|47846.4|0
1646800880000|2022-03-09 04:41:20|47886.3|47846.3|47886.3|47846.3|47886.3|47846.3|47886.3|47846.3|0
1646800900000|2022-03-09 04:41:40|||||||||1
1646800910000|2022-03-09 04:41:50|||||||||2
1646800920000|2022-03-09 04:42:00|47878.4|47838.4|47878.4|47838.4|47878.4|47838.4|47878.4|47838.4|0
1646800930000|2022-03-09 04:42:10|47886.3|47846.3|47886.3|47846.3|47886.3|47846.3|47886.3|47846.3|0
1646800960000|2022-03-09 04:42:40|47882.3|47842.3|47880.3|47840.3|47882.3|47842.3|47880.3|47840.3|0
1646800970000|2022-03-09 04:42:50|47876.3|47836.3|47876.3|47836.3|47880.3|47840.3|47876.3|47836.3|1
1646800980000|2022-03-09 04:43:00|||||||||1
1646801010000|2022-03-09 04:43:30|47880.3|47840.3|47880.3|47840.3|47880.3|47840.3|47880.3|47840.3|0
1646801020000|2022-03-09 04:43:40|47902.2|47862.2|47902.2|47862.2|47902.2|47862.2|47902.2|47862.2|4
1646801030000|2022-03-09 04:43:50|47903.3|47863.3|47897.2|47857.2|47903.3|47863.3|47897.2|47857.2|5
1646801050000|2022-03-09 04:44:10|47909.3|47829.3|47909.3|47829.3|47909.3|47829.3|47909.3|47829.3|0
1646801080000|2022-03-09 04:44:40|47881.3|47841.3|47881.3|47841.3|47881.3|47841.3|47881.3|47841.3|3
1646801110000|2022-03-09 04:45:10|47880.3|47840.3|47867.2|47827.2|47880.3|47840.3|47867.2|47827.2|1
1646801150000|2022-03-09 04:45:50|47863.2|47823.2|47867.2|47827.2|47867.2|47827.2|47863.2|47823.2|1
1646801210000|2022-03-09 04:46:50|47871.2|47831.2|47871.2|47831.2|47871.2|47831.2|47871.2|47831.2|3
1646801220000|2022-03-09 04:47:00|||||||||1
1646801230000|2022-03-09 04:47:10|47875.2|47835.2|47875.2|47835.2|47875.2|47835.2|47875.2|47835.2|1
1646801250000|2022-03-09 04:47:30|47875.1|47835.1|47875.1|47835.1|47875.1|47835.1|47875.1|47835.1|0
1646801280000|2022-03-09 04:48:00|47871.2|47831.2|47871.2|47831.2|47871.2|47831.2|47871.2|47831.2|1
1646801310000|2022-03-09 04:48:30|47867.2|47827.2|47865.1|47825.1|47867.2|47827.2|47865.1|47825.1|0
1646801320000|2022-03-09 04:48:40|47861.1|47821.1|47860.1|47820.1|47861.1|47821.1|47860.1|47820.1|0
1646801370000|2022-03-09 04:49:30|47861.1|47821.1|47861.1|47821.1|47861.1|47821.1|47861.1|47821.1|0
1646801410000|2022-03-09 04:50:10|47860.1|47820.1|47860.1|47820.1|47860.1|47820.1|47860.1|47820.1|0
1646801420000|2022-03-09 04:50:20|||||||||1
1646801440000|2022-03-09 04:50:40|47868.1|47828.1|47860.1|47820.1|47868.1|47828.1|47860.1|47820.1|1
1646801470000|2022-03-09 04:51:10|47856.1|47816.1|47856.1|47816.1|47856.1|47816.1|47856.1|47816.1|0
1646801480000|2022-03-09 04:51:20|47857.1|47817.1|47840.2|47800.2|47857.1|47817.1|47840.2|47800.2|1
1646801490000|2022-03-09 04:51:30|47836.2|47796.2|47836.1|47796.1|47836.2|47796.2|47832.1|47792.1|3
1646801500000|2022-03-09 04:51:40|47841.1|47801.1|47841.1|47801.1|47841.1|47801.1|47841.1|47801.1|0
1646801510000|2022-03-09 04:51:50|47837.1|47797.1|47837.1|47797.1|47837.1|47797.1|47837.1|47797.1|0
1646801540000|2022-03-09 04:52:20|47833.1|47793.1|47833.1|47793.1|47833.1|47793.1|47833.1|47793.1|0
1646801560000|2022-03-09 04:52:40|47841.1|47801.1|47843.1|47803.1|47843.1|47803.1|47841.1|47801.1|0
1646801610000|2022-03-09 04:53:30|47833.1|47793.1|47827.1|47787.1|47833.1|47793.1|47827.1|47787.1|1
1646801620000|2022-03-09 04:53:40|47815.1|47775.1|47815.1|47775.1|47815.1|47775.1|47815.1|47775.1|2
1646801630000|2022-03-09 04:53:50|47811.2|47771.2|47811.2|47771.2|47811.2|47771.2|47811.2|47771.2|1
1646801640000|2022-03-09 04:54:00|47811.1|47771.1|47823.1|47783.1|47823.1|47783.1|47811.1|47771.1|0
1646801660000|2022-03-09 04:54:20|47826.1|47786.1|47825.1|47785.1|47834.2|47794.2|47821.1|47781.1|0
1646801670000|2022-03-09 04:54:30|47821.1|47781.1|47821.1|47781.1|47821.1|47781.1|47821.1|47781.1|1
1646801680000|2022-03-09 04:54:40|47825.1|47785.1|47825.1|47785.1|47825.1|47785.1|47821.1|47781.1|0
1646801690000|2022-03-09 04:54:50|47826.1|47786.1|47826.1|47786.1|47826.1|47786.1|47826.1|47786.1|0
1646801720000|2022-03-09 04:55:20|47836.1|47796.1|47836.1|47796.1|47836.1|47796.1|47836.1|47796.1|0
1646801760000|2022-03-09 04:56:00|47832.1|47792.1|47836.1|47796.1|47836.1|47796.1|47832.1|47792.1|0
1646801770000|2022-03-09 04:56:10|47832.1|47792.1|47828.1|47788.1|47836.1|47796.1|47828.1|47788.1|0
1646801800000|2022-03-09 04:56:40|47832.1|47792.1|47832.1|47792.1|47832.1|47792.1|47831.1|47791.1|0
1646801820000|2022-03-09 04:57:00|47836.1|47796.1|47858|47818|47858|47818|47832.1|47792.1|1
1646801860000|2022-03-09 04:57:40|47862|47822|47862|47822|47862|47822|47862|47822|0
1646801900000|2022-03-09 04:58:20|47858|47818|47848|47808|47858|47818|47848|47808|0
1646801910000|2022-03-09 04:58:30|47844|47804|47835.1|47795.1|47844|47804|47831.1|47791.1|0
1646801920000|2022-03-09 04:58:40|47836.1|47796.1|47845.1|47805.1|47845.1|47805.1|47836.1|47796.1|1
1646801930000|2022-03-09 04:58:50|47846.1|47806.1|47846.1|47806.1|47846.1|47806.1|47846.1|47806.1|0
1646801940000|2022-03-09 04:59:00|47845.1|47805.1|47845.1|47805.1|47845.1|47805.1|47845.1|47805.1|0
1646801950000|2022-03-09 04:59:10|47845|47805|47845|47805|47845|47805|47845|47805|0
1646802000000|2022-03-09 05:00:00|47844|47804|47845|47805|47845|47805|47844|47804|0
1646802010000|2022-03-09 05:00:10|47836.1|47796.1|47836.1|47796.1|47836.1|47796.1|47836.1|47796.1|0
1646802030000|2022-03-09 05:00:30|47836|47796|47840|47800|47840|47800|47836|47796|0
1646802050000|2022-03-09 05:00:50|47848|47808|47846|47806|47848|47808|47846|47806|1
1646802060000|2022-03-09 05:01:00|47845|47805|47849|47809|47849|47809|47845|47805|0
1646802070000|2022-03-09 05:01:10|47850|47810|47854|47814|47854|47814|47850|47810|0
1646802080000|2022-03-09 05:01:20|47850|47810|47854|47814|47854|47814|47849|47809|0
1646802100000|2022-03-09 05:01:40|47850|47810|47850|47810|47850|47810|47850|47810|0
1646802110000|2022-03-09 05:01:50|47848|47808|47844|47804|47858|47818|47844|47804|1
1646802120000|2022-03-09 05:02:00|47845|47805|47845|47805|47845|47805|47845|47805|0
1646802130000|2022-03-09 05:02:10|47850|47810|47850|47810|47850|47810|47850|47810|2
1646802140000|2022-03-09 05:02:20|47845|47805|47845|47805|47845|47805|47845|47805|0
1646802150000|2022-03-09 05:02:30|47844|47804|47840|47800|47844|47804|47840|47800|0
1646802160000|2022-03-09 05:02:40|47836|47796|47836|47796|47836|47796|47836|47796|2
1646802180000|2022-03-09 05:03:00|47830|47790|47830|47790|47830|47790|47830|47790|0
1646802300000|2022-03-09 05:05:00|||||||||1
1646802310000|2022-03-09 05:05:10|47828.9|47788.9|47828.9|47788.9|47828.9|47788.9|47828.9|47788.9|0
1646802330000|2022-03-09 05:05:30|47824.9|47784.9|47824.9|47784.9|47824.9|47784.9|47824.9|47784.9|0
1646802340000|2022-03-09 05:05:40|47822.9|47782.9|47823.9|47783.9|47823.9|47783.9|47822.9|47782.9|0
1646802360000|2022-03-09 05:06:00|47831.9|47791.9|47823.9|47783.9|47831.9|47791.9|47823.9|47783.9|1
1646802370000|2022-03-09 05:06:10|47824.9|47784.9|47819.9|47779.9|47824.9|47784.9|47819.9|47779.9|1
1646802380000|2022-03-09 05:06:20|47823.9|47783.9|47823.9|47783.9|47823.9|47783.9|47823.9|47783.9|0
1646802410000|2022-03-09 05:06:50|47819.9|47779.9|47819.9|47779.9|47819.9|47779.9|47819.9|47779.9|0
1646802430000|2022-03-09 05:07:10|47823.9|47783.9|47823.9|47783.9|47823.9|47783.9|47823.9|47783.9|1
1646802500000|2022-03-09 05:08:20|47815.9|47775.9|47823.9|47783.9|47823.9|47783.9|47815.9|47775.9|1
1646802540000|2022-03-09 05:09:00|47827.9|47787.9|47843.9|47803.9|47843.9|47803.9|47827.9|47787.9|1
1646802550000|2022-03-09 05:09:10|47839.9|47799.9|47839.9|47799.9|47839.9|47799.9|47839.9|47799.9|0
1646802570000|2022-03-09 05:09:30|47840.9|47800.9|47840.9|47800.9|47840.9|47800.9|47840.9|47800.9|0
1646802580000|2022-03-09 05:09:40|47839.9|47799.9|47839.9|47799.9|47839.9|47799.9|47839.9|47799.9|0
1646802590000|2022-03-09 05:09:50|47835.9|47795.9|47821.9|47781.9|47835.9|47795.9|47821.9|47781.9|2
1646802600000|2022-03-09 05:10:00|47816.9|47776.9|47807.9|47767.9|47816.9|47776.9|47807.9|47767.9|0
1646802630000|2022-03-09 05:10:30|47803.9|47763.9|47798.9|47758.9|47803.9|47763.9|47798.9|47758.9|6
1646802640000|2022-03-09 05:10:40|47814.9|47774.9|47825.9|47785.9|47825.9|47785.9|47814.9|47774.9|2
1646802720000|2022-03-09 05:12:00|47826.9|47786.9|47826.9|47786.9|47826.9|47786.9|47826.9|47786.9|0
1646802750000|2022-03-09 05:12:30|47827.9|47787.9|47827.9|47787.9|47827.9|47787.9|47827.9|47787.9|0
1646802770000|2022-03-09 05:12:50|47829.9|47789.9|47824.9|47784.9|47829.9|47789.9|47824.9|47784.9|1
1646802780000|2022-03-09 05:13:00|47823.9|47783.9|47823.9|47783.9|47823.9|47783.9|47823.9|47783.9|0
1646802800000|2022-03-09 05:13:20|47819.9|47779.9|47819.9|47779.9|47819.9|47779.9|47819.9|47779.9|0
1646802820000|2022-03-09 05:13:40|47818.9|47778.9|47819.9|47779.9|47819.9|47779.9|47818.9|47778.9|0
1646802830000|2022-03-09 05:13:50|47817.9|47777.9|47807.9|47767.9|47817.9|47777.9|47807.9|47767.9|0
1646802880000|2022-03-09 05:14:40|47799.9|47759.9|47798.9|47758.9|47799.9|47759.9|47798.9|47758.9|0
1646802910000|2022-03-09 05:15:10|47802.9|47762.9|47817.8|47777.8|47817.9|47777.9|47802.9|47762.9|1
1646802930000|2022-03-09 05:15:30|47799.9|47759.9|47789.9|47749.9|47799.9|47759.9|47789.9|47749.9|7
1646802940000|2022-03-09 05:15:40|47785.9|47745.9|47781.9|47741.9|47785.9|47745.9|47781.9|47741.9|0
1646802950000|2022-03-09 05:15:50|47807.8|47767.8|47807.8|47767.8|47807.8|47767.8|47803.9|47763.9|1
1646802960000|2022-03-09 05:16:00|47803.9|47763.9|47803.9|47763.9|47803.9|47763.9|47803.9|47763.9|0
1646802970000|2022-03-09 05:16:10|47799.9|47759.9|47799.9|47759.9|47799.9|47759.9|47799.9|47759.9|0
1646802980000|2022-03-09 05:16:20|47807.8|47767.8|47809.9|47769.9|47809.9|47769.9|47807.8|47767.8|0
1646802990000|2022-03-09 05:16:30|47813.8|47773.8|47813.8|47773.8|47813.8|47773.8|47813.8|47773.8|0
1646803030000|2022-03-09 05:17:10|47815.9|47775.9|47815.9|47775.9|47815.9|47775.9|47815.9|47775.9|0
1646803040000|2022-03-09 05:17:20|47810.9|47770.9|47809.9|47769.9|47810.9|47770.9|47809.9|47769.9|1
1646803060000|2022-03-09 05:17:40|47813.8|47773.8|47813.8|47773.8|47813.8|47773.8|47813.8|47773.8|0
1646803110000|2022-03-09 05:18:30|47817.8|47777.8|47817.8|47777.8|47817.8|47777.8|47817.8|47777.8|0
1646803120000|2022-03-09 05:18:40|47812.8|47772.8|47812.8|47772.8|47812.8|47772.8|47812.8|47772.8|4
1646803140000|2022-03-09 05:19:00|47808.8|47768.8|47803.8|47763.8|47808.8|47768.8|47799.8|47759.8|3
1646803160000|2022-03-09 05:19:20|47799.8|47759.8|47799.8|47759.8|47799.8|47759.8|47799.8|47759.8|0
1646803180000|2022-03-09 05:19:40|47815.7|47775.7|47815.7|47775.7|47815.7|47775.7|47815.7|47775.7|2
1646803200000|2022-03-09 05:20:00|47816.8|47776.8|47812.8|47772.8|47816.8|47776.8|47812.8|47772.8|0
1646803300000|2022-03-09 05:21:40|47812.7|47772.7|47812.7|47772.7|47812.7|47772.7|47812.7|47772.7|0
1646803310000|2022-03-09 05:21:50|47827.7|47787.7|47824.8|47784.8|47827.7|47787.7|47796.8|47756.8|7
1646803320000|2022-03-09 05:22:00|47829.8|47789.8|47817.8|47777.8|47829.8|47789.8|47817.8|47777.8|1
1646803330000|2022-03-09 05:22:10|47819.8|47779.8|47815.8|47775.8|47819.8|47779.8|47815.8|47775.8|0
1646803350000|2022-03-09 05:22:30|47819.8|47779.8|47819.8|47779.8|47819.8|47779.8|47815.8|47775.8|1
1646803360000|2022-03-09 05:22:40|47815.8|47775.8|47829.8|47789.8|47833.8|47793.8|47815.8|47775.8|2
1646803370000|2022-03-09 05:22:50|47833.8|47793.8|47847.7|47807.7|47847.7|47807.7|47833.7|47793.7|2
1646803380000|2022-03-09 05:23:00|47855.7|47815.7|47851.7|47811.7|47855.7|47815.7|47851.7|47811.7|3
1646803410000|2022-03-09 05:23:30|47850.7|47810.7|47850.7|47810.7|47850.7|47810.7|47850.7|47810.7|0
1646803440000|2022-03-09 05:24:00|47859.7|47819.7|47859.7|47819.7|47859.7|47819.7|47859.7|47819.7|0
1646803460000|2022-03-09 05:24:20|47858.6|47818.6|47846.7|47806.7|47858.6|47818.6|47846.7|47806.7|1
1646803490000|2022-03-09 05:24:50|47844.6|47804.6|47826.7|47786.7|47845.7|47805.7|47826.7|47786.7|5
1646803510000|2022-03-09 05:25:10|||||||||1
1646803520000|2022-03-09 05:25:20|47825.7|47785.7|47825.7|47785.7|47825.7|47785.7|47825.7|47785.7|0
1646803530000|2022-03-09 05:25:30|47825.6|47785.6|47825.6|47785.6|47825.6|47785.6|47825.6|47785.6|0
1646803580000|2022-03-09 05:26:20|47826.7|47786.7|47826.7|47786.7|47826.7|47786.7|47826.7|47786.7|0
1646803600000|2022-03-09 05:26:40|47826.6|47786.6|47826.6|47786.6|47826.6|47786.6|47826.6|47786.6|0
1646803620000|2022-03-09 05:27:00|47825.6|47785.6|47825.6|47785.6|47825.6|47785.6|47825.6|47785.6|0
1646803660000|2022-03-09 05:27:40|47833.6|47793.6|47825.6|47785.6|47833.6|47793.6|47825.6|47785.6|1
1646803740000|2022-03-09 05:29:00|47821.6|47781.6|47819.6|47779.6|47821.6|47781.6|47819.6|47779.6|1
1646803750000|2022-03-09 05:29:10|47823.6|47783.6|47812.6|47772.6|47829.6|47789.6|47812.6|47772.6|6
1646803760000|2022-03-09 05:29:20|47810.6|47770.6|47810.6|47770.6|47810.6|47770.6|47810.6|47770.6|1
1646803770000|2022-03-09 05:29:30|47815.6|47775.6|47815.6|47775.6|47815.6|47775.6|47815.6|47775.6|0
1646803800000|2022-03-09 05:30:00|47809.6|47769.6|47842.5|47802.5|47842.5|47802.5|47809.6|47769.6|2
1646803810000|2022-03-09 05:30:10|47832.5|47792.5|47827.5|47787.5|47832.5|47792.5|47823.5|47783.5|3
1646803820000|2022-03-09 05:30:20|47832.5|47792.5|47833.5|47793.5|47833.5|47793.5|47832.5|47792.5|4
1646803830000|2022-03-09 05:30:30|47843.5|47803.5|47848.5|47808.5|47848.5|47808.5|47843.5|47803.5|0
1646803840000|2022-03-09 05:30:40|47849.5|47809.5|47849.5|47809.5|47849.5|47809.5|47849.5|47809.5|0
1646803850000|2022-03-09 05:30:50|47854.5|47814.5|47844.5|47804.5|47862.5|47822.5|47844.5|47804.5|0
1646803860000|2022-03-09 05:31:00|47849.5|47809.5|47853.5|47813.5|47853.5|47813.5|47844.5|47804.5|0
1646803870000|2022-03-09 05:31:10|47849.5|47809.5|47840.6|47800.6|47853.5|47813.5|47840.6|47800.6|0
1646803880000|2022-03-09 05:31:20|47839.5|47799.5|47839.5|47799.5|47839.5|47799.5|47839.5|47799.5|0
1646803890000|2022-03-09 05:31:30|47830.6|47790.6|47829.5|47789.5|47830.6|47790.6|47829.5|47789.5|0
1646803900000|2022-03-09 05:31:40|47824.5|47784.5|47827.5|47787.5|47827.5|47787.5|47824.5|47784.5|3
1646803910000|2022-03-09 05:31:50|47823.5|47783.5|47823.5|47783.5|47823.5|47783.5|47823.5|47783.5|2
1646803920000|2022-03-09 05:32:00|47827.5|47787.5|47832.5|47792.5|47832.5|47792.5|47827.5|47787.5|0
1646803930000|2022-03-09 05:32:10|47833.5|47793.5|47842.5|47802.5|47846.5|47806.5|47833.5|47793.5|0
1646803940000|2022-03-09 05:32:20|47846.5|47806.5|47847.5|47807.5|47847.5|47807.5|47842.5|47802.5|0
1646803950000|2022-03-09 05:32:30|47842.5|47802.5|47842.5|47802.5|47846.5|47806.5|47842.5|47802.5|0
1646803960000|2022-03-09 05:32:40|47838.5|47798.5|47838.5|47798.5|47838.5|47798.5|47838.5|47798.5|0
1646803970000|2022-03-09 05:32:50|47834.5|47794.5|47834.5|47794.5|47834.5|47794.5|47834.5|47794.5|0
1646804010000|2022-03-09 05:33:30|47829.5|47789.5|47829.5|47789.5|47829.5|47789.5|47829.5|47789.5|0
1646804050000|2022-03-09 05:34:10|47834.5|47794.5|47853.5|47813.5|47853.5|47813.5|47834.5|47794.5|2
1646804060000|2022-03-09 05:34:20|47854.5|47814.5|47858.5|47818.5|47858.5|47818.5|47854.5|47814.5|0
1646804080000|2022-03-09 05:34:40|47862.4|47822.4|47867.4|47827.4|47867.4|47827.4|47862.4|47822.4|0
1646804090000|2022-03-09 05:34:50|47871.4|47831.4|47875.4|47835.4|47875.4|47835.4|47871.4|47831.4|3
1646804100000|2022-03-09 05:35:00|47871.4|47831.4|47871.4|47831.4|47871.4|47831.4|47871.4|47831.4|0
1646804110000|2022-03-09 05:35:10|47870.4|47830.4|47853.5|47813.5|47870.4|47830.4|47851.4|47811.4|4
1646804130000|2022-03-09 05:35:30|47852.4|47812.4|47847.4|47807.4|47852.4|47812.4|47847.4|47807.4|0
1646804140000|2022-03-09 05:35:40|47843.4|47803.4|47852.4|47812.4|47856.4|47816.4|47843.4|47803.4|0
1646804150000|2022-03-09 05:35:50|47848.4|47808.4|47848.4|47808.4|47848.4|47808.4|47848.4|47808.4|0
1646804160000|2022-03-09 05:36:00|47847.4|47807.4|47847.4|47807.4|47847.4|47807.4|47842.4|47802.4|0
1646804170000|2022-03-09 05:36:10|47834.5|47794.5|47847.4|47807.4|47847.4|47807.4|47834.5|47794.5|0
1646804180000|2022-03-09 05:36:20|47848.4|47808.4|47857.4|47817.4|47857.4|47817.4|47848.4|47808.4|0
1646804190000|2022-03-09 05:36:30|47862.4|47822.4|47866.4|47826.4|47866.4|47826.4|47862.4|47822.4|0
1646804200000|2022-03-09 05:36:40|47862.4|47822.4|47871.4|47831.4|47875.4|47835.4|47862.4|47822.4|0
1646804210000|2022-03-09 05:36:50|47866.4|47826.4|47857.4|47817.4|47866.4|47826.4|47857.4|47817.4|0
1646804220000|2022-03-09 05:37:00|47861.4|47821.4|47862.4|47822.4|47874.3|47834.3|47861.4|47821.4|1
1646804230000|2022-03-09 05:37:10|47866.4|47826.4|47861.4|47821.4|47870.4|47830.4|47859.3|47819.3|1
1646804240000|2022-03-09 05:37:20|47856.4|47816.4|47855.4|47815.4|47865.4|47825.4|47851.4|47811.4|0
1646804250000|2022-03-09 05:37:30|47856.4|47816.4|47861.4|47821.4|47865.4|47825.4|47856.4|47816.4|0
1646804260000|2022-03-09 05:37:40|47865.4|47825.4|47861.4|47821.4|47865.4|47825.4|47861.4|47821.4|0
1646804270000|2022-03-09 05:37:50|47865.4|47825.4|47861.4|47821.4|47865.4|47825.4|47861.4|47821.4|0
1646804280000|2022-03-09 05:38:00|47856.4|47816.4|47856.4|47816.4|47856.4|47816.4|47856.4|47816.4|0
1646804290000|2022-03-09 05:38:10|47852.4|47812.4|47852.4|47812.4|47852.4|47812.4|47852.4|47812.4|0
1646804300000|2022-03-09 05:38:20|47847.4|47807.4|47833.4|47793.4|47847.4|47807.4|47833.4|47793.4|1
1646804310000|2022-03-09 05:38:30|47828.4|47788.4|47836.4|47796.4|47836.4|47796.4|47828.4|47788.4|0
1646804320000|2022-03-09 05:38:40|47832.4|47792.4|47836.4|47796.4|47836.4|47796.4|47832.4|47792.4|0
1646804330000|2022-03-09 05:38:50|47832.4|47792.4|47828.4|47788.4|47836.4|47796.4|47828.4|47788.4|0
1646804350000|2022-03-09 05:39:10|47822.4|47782.4|47826.3|47786.3|47826.3|47786.3|47822.4|47782.4|0
1646804360000|2022-03-09 05:39:20|47822.4|47782.4|47818.4|47778.4|47822.4|47782.4|47818.4|47778.4|0
1646804370000|2022-03-09 05:39:30|47814.4|47774.4|47818.4|47778.4|47822.4|47782.4|47814.4|47774.4|2
1646804380000|2022-03-09 05:39:40|47814.4|47774.4|47814.4|47774.4|47818.4|47778.4|47814.4|47774.4|1
1646804390000|2022-03-09 05:39:50|47818.4|47778.4|47818.4|47778.4|47818.4|47778.4|47814.4|47774.4|0
1646804400000|2022-03-09 05:40:00|47814.4|47774.4|47814.4|47774.4|47818.4|47778.4|47814.4|47774.4|0
1646804410000|2022-03-09 05:40:10|47818.4|47778.4|47819.4|47779.4|47823.4|47783.4|47818.4|47778.4|13
1646804430000|2022-03-09 05:40:30|47823.4|47783.4|47827.3|47787.3|47827.3|47787.3|47823.4|47783.4|0
1646804440000|2022-03-09 05:40:40|47823.4|47783.4|47823.4|47783.4|47823.4|47783.4|47823.4|47783.4|0
1646804450000|2022-03-09 05:40:50|47827.3|47787.3|47827.3|47787.3|47827.3|47787.3|47827.3|47787.3|1
1646804470000|2022-03-09 05:41:10|47831.3|47791.3|47834.4|47794.4|47834.4|47794.4|47831.3|47791.3|0
1646804480000|2022-03-09 05:41:20|47829.4|47789.4|47829.4|47789.4|47829.4|47789.4|47829.4|47789.4|1
1646804490000|2022-03-09 05:41:30|47828.4|47788.4|47829.4|47789.4|47829.4|47789.4|47828.4|47788.4|0
1646804530000|2022-03-09 05:42:10|47825.4|47785.4|47820.4|47780.4|47825.4|47785.4|47819.4|47779.4|12
1646804540000|2022-03-09 05:42:20|47816.4|47776.4|47802.4|47762.4|47820.4|47780.4|47798.4|47758.4|2
1646804550000|2022-03-09 05:42:30|47798.4|47758.4|47794.5|47754.5|47798.4|47758.4|47794.5|47754.5|0
1646804560000|2022-03-09 05:42:40|47790.5|47750.5|47790.5|47750.5|47790.5|47750.5|47790.5|47750.5|0
1646804570000|2022-03-09 05:42:50|47785.5|47745.5|47786.5|47746.5|47794.5|47754.5|47785.5|47745.5|5
1646804580000|2022-03-09 05:43:00|47765.6|47725.6|47758.6|47718.6|47774.6|47734.6|47758.6|47718.6|19
1646804590000|2022-03-09 05:43:10|47762.6|47722.6|47775.6|47735.6|47775.6|47735.6|47762.6|47722.6|1
1646804600000|2022-03-09 05:43:20|47781.6|47741.6|47767.6|47727.6|47781.6|47741.6|47767.6|47727.6|0
1646804610000|2022-03-09 05:43:30|47763.6|47723.6|47762.6|47722.6|47767.6|47727.6|47762.6|47722.6|1
1646804620000|2022-03-09 05:43:40|47758.6|47718.6|47766.6|47726.6|47766.6|47726.6|47758.6|47718.6|1
1646804640000|2022-03-09 05:44:00|47762.6|47722.6|47775.6|47735.6|47775.6|47735.6|47762.6|47722.6|2
1646804650000|2022-03-09 05:44:10|47771.6|47731.6|47771.6|47731.6|47779.5|47739.5|47771.6|47731.6|1
1646804660000|2022-03-09 05:44:20|47767.6|47727.6|47767.6|47727.6|47767.6|47727.6|47767.6|47727.6|0
1646804670000|2022-03-09 05:44:30|47774.5|47734.5|47779.5|47739.5|47779.5|47739.5|47774.5|47734.5|3
1646804680000|2022-03-09 05:44:40|47775.6|47735.6|47779.5|47739.5|47779.5|47739.5|47775.6|47735.6|0
1646804690000|2022-03-09 05:44:50|47783.5|47743.5|47775.5|47735.5|47783.5|47743.5|47775.5|47735.5|1
1646804700000|2022-03-09 05:45:00|47771.6|47731.6|47779.5|47739.5|47779.5|47739.5|47767.6|47727.6|0
1646804720000|2022-03-09 05:45:20|47775.5|47735.5|47779.5|47739.5|47779.5|47739.5|47775.5|47735.5|0
1646804730000|2022-03-09 05:45:30|47784.5|47744.5|47779.5|47739.5|47784.5|47744.5|47779.5|47739.5|0
1646804750000|2022-03-09 05:45:50|47775.5|47735.5|47779.5|47739.5|47779.5|47739.5|47775.5|47735.5|0
1646804760000|2022-03-09 05:46:00|47783.5|47743.5|47787.5|47747.5|47791.4|47751.4|47783.5|47743.5|1
1646804770000|2022-03-09 05:46:10|47783.5|47743.5|47779.5|47739.5|47791.4|47751.4|47779.5|47739.5|1
1646804780000|2022-03-09 05:46:20|47770.5|47730.5|47762.6|47722.6|47770.5|47730.5|47761.5|47721.5|2
1646804790000|2022-03-09 05:46:30|47766.5|47726.5|47766.5|47726.5|47766.5|47726.5|47762.6|47722.6|0
1646804800000|2022-03-09 05:46:40|47762.6|47722.6|47758.6|47718.6|47762.6|47722.6|47758.6|47718.6|1
1646804810000|2022-03-09 05:46:50|47754.6|47714.6|47753.6|47713.6|47754.6|47714.6|47753.6|47713.6|0
1646804820000|2022-03-09 05:47:00|47754.6|47714.6|47762.6|47722.6|47762.6|47722.6|47754.6|47714.6|2
1646804830000|2022-03-09 05:47:10|47758.6|47718.6|47754.6|47714.6|47762.6|47722.6|47754.6|47714.6|3
1646804840000|2022-03-09 05:47:20|47749.6|47709.6|47753.6|47713.6|47753.6|47713.6|47749.6|47709.6|5
1646804850000|2022-03-09 05:47:30|47757.6|47717.6|47757.5|47717.5|47761.5|47721.5|47757.5|47717.5|1
1646804860000|2022-03-09 05:47:40|47753.6|47713.6|47753.6|47713.6|47753.6|47713.6|47753.6|47713.6|0
1646804870000|2022-03-09 05:47:50|47754.6|47714.6|47754.6|47714.6|47754.6|47714.6|47754.6|47714.6|2
1646804880000|2022-03-09 05:48:00|47759.6|47719.6|47759.6|47719.6|47759.6|47719.6|47759.6|47719.6|2
1646804890000|2022-03-09 05:48:10|47764.6|47724.6|47764.6|47724.6|47768.6|47728.6|47764.6|47724.6|0
1646804900000|2022-03-09 05:48:20|47769.6|47729.6|47769.6|47729.6|47769.6|47729.6|47769.6|47729.6|0
1646804910000|2022-03-09 05:48:30|47773.6|47733.6|47770.6|47730.6|47774.6|47734.6|47770.6|47730.6|1
1646804920000|2022-03-09 05:48:40|47769.6|47729.6|47764.6|47724.6|47769.6|47729.6|47764.6|47724.6|0
1646804930000|2022-03-09 05:48:50|47768.5|47728.5|47769.6|47729.6|47769.6|47729.6|47768.5|47728.5|0
1646804940000|2022-03-09 05:49:00|47760.6|47720.6|47760.6|47720.6|47760.6|47720.6|47755.6|47715.6|5
1646804950000|2022-03-09 05:49:10|47759.6|47719.6|47769.6|47729.6|47769.6|47729.6|47759.6|47719.6|2
1646804960000|2022-03-09 05:49:20|47773.5|47733.5|47777.5|47737.5|47777.5|47737.5|47773.5|47733.5|0
1646804970000|2022-03-09 05:49:30|47773.5|47733.5|47769.6|47729.6|47773.5|47733.5|47765.6|47725.6|0
1646804980000|2022-03-09 05:49:40|47765.6|47725.6|47761.6|47721.6|47765.6|47725.6|47761.6|47721.6|1
1646804990000|2022-03-09 05:49:50|47756.6|47716.6|47756.6|47716.6|47756.6|47716.6|47756.6|47716.6|1
1646805000000|2022-03-09 05:50:00|47755.6|47715.6|47765.6|47725.6|47765.6|47725.6|47755.6|47715.6|15
1646805010000|2022-03-09 05:50:10|47769.6|47729.6|47770.6|47730.6|47774.6|47734.6|47769.6|47729.6|1
1646805020000|2022-03-09 05:50:20|47766.6|47726.6|47773.5|47733.5|47773.5|47733.5|47765.6|47725.6|2
1646805030000|2022-03-09 05:50:30|47777.5|47737.5|47777.5|47737.5|47777.5|47737.5|47777.5|47737.5|0
1646805040000|2022-03-09 05:50:40|47781.5|47741.5|47790.5|47750.5|47790.5|47750.5|47781.5|47741.5|0
1646805050000|2022-03-09 05:50:50|47797.5|47757.5|47797.5|47757.5|47797.5|47757.5|47797.5|47757.5|0
1646805060000|2022-03-09 05:51:00|47801.5|47761.5|47818.4|47778.4|47818.4|47778.4|47801.5|47761.5|5
1646805070000|2022-03-09 05:51:10|47822.4|47782.4|47789.5|47749.5|47822.4|47782.4|47786.6|47746.6|1
1646805080000|2022-03-09 05:51:20|47786.6|47746.6|47786.6|47746.6|47786.6|47746.6|47786.6|47746.6|0
1646805090000|2022-03-09 05:51:30|47790.6|47750.6|47791.6|47751.6|47791.6|47751.6|47790.6|47750.6|0
1646805100000|2022-03-09 05:51:40|47786.6|47746.6|47792.6|47752.6|47792.6|47752.6|47786.6|47746.6|0
1646805120000|2022-03-09 05:52:00|47796.6|47756.6|47809.5|47769.5|47809.5|47769.5|47796.6|47756.6|1
1646805140000|2022-03-09 05:52:20|47818.5|47778.5|47826.5|47786.5|47826.5|47786.5|47818.5|47778.5|2
1646805150000|2022-03-09 05:52:30|47830.4|47790.4|47817.5|47777.5|47830.4|47790.4|47817.5|47777.5|0
1646805170000|2022-03-09 05:52:50|47821.4|47781.4|47822.5|47782.5|47834.4|47794.4|47821.4|47781.4|4
1646805180000|2022-03-09 05:53:00|47826.4|47786.4|47810.5|47770.5|47826.4|47786.4|47810.5|47770.5|0
1646805190000|2022-03-09 05:53:10|47806.5|47766.5|47816.4|47776.4|47816.4|47776.4|47803.5|47763.5|3
1646805200000|2022-03-09 05:53:20|47817.5|47777.5|47805.5|47765.5|47817.5|47777.5|47805.5|47765.5|1
1646805210000|2022-03-09 05:53:30|47803.5|47763.5|47810.4|47770.4|47810.4|47770.4|47802.5|47762.5|1
1646805220000|2022-03-09 05:53:40|47806.4|47766.4|47825.4|47785.4|47825.4|47785.4|47806.4|47766.4|1
1646805240000|2022-03-09 05:54:00|47817.5|47777.5|47817.5|47777.5|47817.5|47777.5|47817.5|47777.5|0
1646805250000|2022-03-09 05:54:10|47815.4|47775.4|47815.4|47775.4|47815.4|47775.4|47815.4|47775.4|0
1646805280000|2022-03-09 05:54:40|47824.4|47784.4|47820.4|47780.4|47825.4|47785.4|47820.4|47780.4|1
1646805290000|2022-03-09 05:54:50|47821.4|47781.4|47825.4|47785.4|47825.4|47785.4|47821.4|47781.4|0
1646805300000|2022-03-09 05:55:00|47826.4|47786.4|47830.4|47790.4|47830.4|47790.4|47826.4|47786.4|1
1646805320000|2022-03-09 05:55:20|47826.4|47786.4|47826.4|47786.4|47826.4|47786.4|47826.4|47786.4|1
1646805330000|2022-03-09 05:55:30|47822.4|47782.4|47822.4|47782.4|47822.4|47782.4|47822.4|47782.4|0
1646805360000|2022-03-09 05:56:00|47826.4|47786.4|47830.4|47790.4|47834.4|47794.4|47826.4|47786.4|0
1646805380000|2022-03-09 05:56:20|47826.4|47786.4|47826.4|47786.4|47826.4|47786.4|47826.4|47786.4|0
1646805430000|2022-03-09 05:57:10|47818.4|47778.4|47818.4|47778.4|47818.4|47778.4|47818.4|47778.4|1
1646805440000|2022-03-09 05:57:20|47814.4|47774.4|47806.4|47766.4|47817.4|47777.4|47805.5|47765.5|1
1646805450000|2022-03-09 05:57:30|47810.4|47770.4|47807.4|47767.4|47810.4|47770.4|47806.4|47766.4|2
1646805460000|2022-03-09 05:57:40|47801.4|47761.4|47793.4|47753.4|47801.4|47761.4|47793.4|47753.4|3
1646805470000|2022-03-09 05:57:50|47797.4|47757.4|47797.4|47757.4|47797.4|47757.4|47797.4|47757.4|1
1646805480000|2022-03-09 05:58:00|47787.4|47747.4|47765.5|47725.5|47787.4|47747.4|47765.5|47725.5|8
1646805490000|2022-03-09 05:58:10|47766.5|47726.5|47759.4|47719.4|47766.5|47726.5|47756.5|47716.5|2
1646805500000|2022-03-09 05:58:20|47760.4|47720.4|47765.4|47725.4|47765.4|47725.4|47760.4|47720.4|2
1646805540000|2022-03-09 05:59:00|47781.5|47741.5|47789.4|47749.4|47789.4|47749.4|47781.5|47741.5|0
1646805560000|2022-03-09 05:59:20|47785.4|47745.4|47785.4|47745.4|47791.5|47751.5|47785.4|47745.4|2
1646805580000|2022-03-09 05:59:40|47789.4|47749.4|47784.4|47744.4|47789.4|47749.4|47784.4|47744.4|0
1646805600000|2022-03-09 06:00:00|47785.4|47745.4|47789.4|47749.4|47789.4|47749.4|47785.4|47745.4|1
1646805610000|2022-03-09 06:00:10|47785.4|47745.4|47779.4|47739.4|47785.4|47745.4|47779.4|47739.4|0
1646805620000|2022-03-09 06:00:20|47775.4|47735.4|47756.4|47716.4|47775.4|47735.4|47756.4|47716.4|2
1646805640000|2022-03-09 06:00:40|47761.4|47721.4|47761.4|47721.4|47761.4|47721.4|47761.4|47721.4|38
1646805660000|2022-03-09 06:01:00|47766.4|47726.4|47767.5|47727.5|47767.5|47727.5|47766.4|47726.4|0
1646805670000|2022-03-09 06:01:10|47762.5|47722.5|47758.5|47718.5|47762.5|47722.5|47758.5|47718.5|0
1646805680000|2022-03-09 06:01:20|47762.4|47722.4|47762.4|47722.4|47762.4|47722.4|47762.4|47722.4|0
1646805690000|2022-03-09 06:01:30|47761.4|47721.4|47756.4|47716.4|47767.4|47727.4|47756.4|47716.4|1
1646805700000|2022-03-09 06:01:40|47757.4|47717.4|47766.4|47726.4|47766.4|47726.4|47753.5|47713.5|22
1646805710000|2022-03-09 06:01:50|47767.4|47727.4|47757.4|47717.4|47767.4|47727.4|47757.4|47717.4|2
1646805720000|2022-03-09 06:02:00|47761.4|47721.4|47771.4|47731.4|47771.4|47731.4|47761.4|47721.4|15
1646805730000|2022-03-09 06:02:10|47789.4|47749.4|47804.4|47764.4|47804.4|47764.4|47789.4|47749.4|3
1646805740000|2022-03-09 06:02:20|47800.4|47760.4|47801.4|47761.4|47805.4|47765.4|47799.4|47759.4|0
1646805750000|2022-03-09 06:02:30|47797.4|47757.4|47795.4|47755.4|47797.4|47757.4|47781.4|47741.4|1
1646805760000|2022-03-09 06:02:40|47796.4|47756.4|47814.4|47774.4|47814.4|47774.4|47796.4|47756.4|1
1646805770000|2022-03-09 06:02:50|47818.3|47778.3|47807.3|47767.3|47818.3|47778.3|47807.3|47767.3|0
1646805780000|2022-03-09 06:03:00|47803.3|47763.3|47796.3|47756.3|47803.3|47763.3|47796.3|47756.3|0
1646805790000|2022-03-09 06:03:10|47787.3|47747.3|47807.3|47767.3|47811.3|47771.3|47786.3|47746.3|3
1646805800000|2022-03-09 06:03:20|47801.3|47761.3|47806.3|47766.3|47806.3|47766.3|47797.3|47757.3|3
1646805810000|2022-03-09 06:03:30|47814.2|47774.2|47811.3|47771.3|47816.3|47776.3|47807.3|47767.3|4
1646805820000|2022-03-09 06:03:40|47810.3|47770.3|47830.3|47790.3|47830.3|47790.3|47810.3|47770.3|3
1646805830000|2022-03-09 06:03:50|47835.3|47795.3|47832.3|47792.3|47836.3|47796.3|47831.3|47791.3|1
1646805840000|2022-03-09 06:04:00|47831.3|47791.3|47823.3|47783.3|47831.3|47791.3|47823.3|47783.3|0
1646805850000|2022-03-09 06:04:10|47822.3|47782.3|47822.3|47782.3|47822.3|47782.3|47814.3|47774.3|3
1646805860000|2022-03-09 06:04:20|47826.3|47786.3|47830.3|47790.3|47830.3|47790.3|47826.3|47786.3|1
1646805870000|2022-03-09 06:04:30|47830.2|47790.2|47826.3|47786.3|47830.2|47790.2|47818.3|47778.3|2
1646805890000|2022-03-09 06:04:50|47830.2|47790.2|47831.3|47791.3|47837.3|47797.3|47830.2|47790.2|0
1646805900000|2022-03-09 06:05:00|47827.3|47787.3|47831.3|47791.3|47837.3|47797.3|47827.3|47787.3|1
1646805910000|2022-03-09 06:05:10|47835.2|47795.2|47835.2|47795.2|47835.2|47795.2|47835.2|47795.2|0
1646805920000|2022-03-09 06:05:20|47836.3|47796.3|47850.2|47810.2|47850.2|47810.2|47836.3|47796.3|0
1646805930000|2022-03-09 06:05:30|47846.3|47806.3|47842.3|47802.3|47846.3|47806.3|47838.3|47798.3|2
1646805940000|2022-03-09 06:05:40|47838.3|47798.3|47835.2|47795.2|47838.3|47798.3|47831.3|47791.3|0
1646805950000|2022-03-09 06:05:50|47831.2|47791.2|47846.2|47806.2|47846.2|47806.2|47831.2|47791.2|0
1646805960000|2022-03-09 06:06:00|47847.3|47807.3|47823.3|47783.3|47851.2|47811.2|47823.3|47783.3|2
1646805970000|2022-03-09 06:06:10|47827.3|47787.3|47823.3|47783.3|47827.3|47787.3|47823.3|47783.3|0
1646805980000|2022-03-09 06:06:20|47819.3|47779.3|47819.3|47779.3|47819.3|47779.3|47819.3|47779.3|0
1646806010000|2022-03-09 06:06:50|47827.3|47787.3|47823.3|47783.3|47827.3|47787.3|47823.3|47783.3|2
1646806020000|2022-03-09 06:07:00|47815.3|47775.3|47815.3|47775.3|47815.3|47775.3|47811.3|47771.3|2
1646806030000|2022-03-09 06:07:10|47806.3|47766.3|47800.3|47760.3|47806.3|47766.3|47800.3|47760.3|2
1646806040000|2022-03-09 06:07:20|47804.3|47764.3|47809.3|47769.3|47809.3|47769.3|47804.3|47764.3|1
1646806050000|2022-03-09 06:07:30|47801.3|47761.3|47808.3|47768.3|47809.3|47769.3|47801.3|47761.3|1
1646806060000|2022-03-09 06:07:40|47807.2|47767.2|47803.3|47763.3|47807.2|47767.2|47803.3|47763.3|0
1646806070000|2022-03-09 06:07:50|47807.2|47767.2|47807.2|47767.2|47807.2|47767.2|47807.2|47767.2|0
1646806080000|2022-03-09 06:08:00|47803.3|47763.3|47803.3|47763.3|47803.3|47763.3|47803.3|47763.3|0
1646806090000|2022-03-09 06:08:10|47807.2|47767.2|47807.2|47767.2|47807.2|47767.2|47807.2|47767.2|0
1646806100000|2022-03-09 06:08:20|47812.2|47772.2|47813.3|47773.3|47813.3|47773.3|47812.2|47772.2|0
1646806120000|2022-03-09 06:08:40|47817.2|47777.2|47804.3|47764.3|47817.2|47777.2|47804.3|47764.3|2
1646806130000|2022-03-09 06:08:50|47803.2|47763.2|47803.2|47763.2|47803.2|47763.2|47803.2|47763.2|0
1646806140000|2022-03-09 06:09:00|47807.2|47767.2|47807.2|47767.2|47807.2|47767.2|47807.2|47767.2|0
1646806160000|2022-03-09 06:09:20|||||||||1
1646806170000|2022-03-09 06:09:30|47799.3|47759.3|47799.3|47759.3|47799.3|47759.3|47799.3|47759.3|0
1646806190000|2022-03-09 06:09:50|47803.2|47763.2|47803.2|47763.2|47803.2|47763.2|47803.2|47763.2|0
1646806200000|2022-03-09 06:10:00|47799.3|47759.3|47803.2|47763.2|47803.2|47763.2|47799.3|47759.3|1
1646806210000|2022-03-09 06:10:10|47799.3|47759.3|47803.2|47763.2|47803.2|47763.2|47799.3|47759.3|0
1646806250000|2022-03-09 06:10:50|47799.2|47759.2|47794.2|47754.2|47799.2|47759.2|47790.3|47750.3|3
1646806260000|2022-03-09 06:11:00|47798.2|47758.2|47798.2|47758.2|47798.2|47758.2|47798.2|47758.2|0
1646806280000|2022-03-09 06:11:20|47794.2|47754.2|47794.2|47754.2|47794.2|47754.2|47794.2|47754.2|0
1646806290000|2022-03-09 06:11:30|47787.2|47747.2|47774.2|47734.2|47787.2|47747.2|47774.2|47734.2|12
1646806300000|2022-03-09 06:11:40|47764.2|47724.2|47754.2|47714.2|47769.2|47729.2|47754.2|47714.2|7
1646806310000|2022-03-09 06:11:50|47755.2|47715.2|47762.2|47722.2|47763.2|47723.2|47755.2|47715.2|1
1646806320000|2022-03-09 06:12:00|47765.2|47725.2|47763.2|47723.2|47773.2|47733.2|47763.2|47723.2|0
1646806330000|2022-03-09 06:12:10|47762.2|47722.2|47754.2|47714.2|47762.2|47722.2|47754.2|47714.2|0
1646806340000|2022-03-09 06:12:20|47750.2|47710.2|47750.2|47710.2|47754.2|47714.2|47750.2|47710.2|12
1646806360000|2022-03-09 06:12:40|47758.2|47718.2|47759.2|47719.2|47762.2|47722.2|47753.2|47713.2|72
1646806370000|2022-03-09 06:12:50|47755.2|47715.2|47754.2|47714.2|47759.2|47719.2|47754.2|47714.2|12
1646806380000|2022-03-09 06:13:00|47750.2|47710.2|47754.2|47714.2|47754.2|47714.2|47749.2|47709.2|14
1646806390000|2022-03-09 06:13:10|47758.2|47718.2|47762.2|47722.2|47766.1|47726.1|47758.2|47718.2|5
1646806400000|2022-03-09 06:13:20|47766.1|47726.1|47766.1|47726.1|47766.1|47726.1|47766.1|47726.1|1
1646806410000|2022-03-09 06:13:30|47762.2|47722.2|47747.2|47707.2|47762.2|47722.2|47747.2|47707.2|23
1646806420000|2022-03-09 06:13:40|47746.1|47706.1|47747|47707|47749.1|47709.1|47743.1|47703.1|7
1646806430000|2022-03-09 06:13:50|47743.1|47703.1|47746|47706|47751|47711|47743.1|47703.1|3
1646806440000|2022-03-09 06:14:00|47754|47714|47751|47711|47755|47715|47747|47707|1
1646806450000|2022-03-09 06:14:10|47756|47716|47766.9|47726.9|47766.9|47726.9|47746|47706|2
1646806460000|2022-03-09 06:14:20|47770.9|47730.9|47782.9|47742.9|47782.9|47742.9|47770.9|47730.9|0
1646806470000|2022-03-09 06:14:30|47777.9|47737.9|47781.9|47741.9|47781.9|47741.9|47777.9|47737.9|1
1646806490000|2022-03-09 06:14:50|47777.9|47737.9|47764|47724|47777.9|47737.9|47764|47724|1
1646806500000|2022-03-09 06:15:00|47767.9|47727.9|47772.9|47732.9|47772.9|47732.9|47767.9|47727.9|0
1646806510000|2022-03-09 06:15:10|47774|47734|47778.9|47738.9|47778.9|47738.9|47774|47734|0
1646806520000|2022-03-09 06:15:20|47782.9|47742.9|47780|47740|47792.9|47752.9|47780|47740|2
1646806530000|2022-03-09 06:15:30|47778.9|47738.9|47776.9|47736.9|47778.9|47738.9|47776.9|47736.9|0
1646806550000|2022-03-09 06:15:50|47780.9|47740.9|47780.9|47740.9|47780.9|47740.9|47780.9|47740.9|0
1646806560000|2022-03-09 06:16:00|47786.9|47746.9|47801.9|47761.9|47801.9|47761.9|47786.9|47746.9|5
1646806570000|2022-03-09 06:16:10|47802.9|47762.9|47802.9|47762.9|47815.9|47775.9|47802.9|47762.9|0
1646806580000|2022-03-09 06:16:20|47810.9|47770.9|47810.9|47770.9|47810.9|47770.9|47810.9|47770.9|1
1646806590000|2022-03-09 06:16:30|47812.9|47772.9|47803.9|47763.9|47816.9|47776.9|47803.9|47763.9|1
1646806600000|2022-03-09 06:16:40|47798.9|47758.9|47798.9|47758.9|47798.9|47758.9|47798.9|47758.9|0
1646806610000|2022-03-09 06:16:50|47802.9|47762.9|47798.9|47758.9|47802.9|47762.9|47798.9|47758.9|0
1646806620000|2022-03-09 06:17:00|47802.9|47762.9|47802.9|47762.9|47802.9|47762.9|47802.9|47762.9|0
1646806630000|2022-03-09 06:17:10|47820.9|47780.9|47836.9|47796.9|47836.9|47796.9|47811.9|47771.9|2
1646806640000|2022-03-09 06:17:20|47840.8|47800.8|47836.9|47796.9|47840.8|47800.8|47836.9|47796.9|0
1646806650000|2022-03-09 06:17:30|47828.9|47788.9|47826.9|47786.9|47828.9|47788.9|47822.9|47782.9|0
1646806660000|2022-03-09 06:17:40|47835.8|47795.8|47817.9|47777.9|47835.8|47795.8|47817.9|47777.9|5
1646806670000|2022-03-09 06:17:50|47813.9|47773.9|47817.9|47777.9|47817.9|47777.9|47813.9|47773.9|0
1646806680000|2022-03-09 06:18:00|47811.9|47771.9|47793.9|47753.9|47811.9|47771.9|47793.9|47753.9|0
1646806690000|2022-03-09 06:18:10|47790.8|47750.8|47790.8|47750.8|47790.8|47750.8|47790.8|47750.8|0
1646806700000|2022-03-09 06:18:20|47791.9|47751.9|47801.9|47761.9|47801.9|47761.9|47791.9|47751.9|0
1646806710000|2022-03-09 06:18:30|47805.8|47765.8|47805.8|47765.8|47805.8|47765.8|47805.8|47765.8|0
1646806740000|2022-03-09 06:19:00|47801.8|47761.8|47797.9|47757.9|47801.8|47761.8|47797.9|47757.9|0
1646806760000|2022-03-09 06:19:20|47793.9|47753.9|47797.9|47757.9|47797.9|47757.9|47793.9|47753.9|0
1646806770000|2022-03-09 06:19:30|47805.8|47765.8|47805.8|47765.8|47805.8|47765.8|47805.8|47765.8|0
1646806780000|2022-03-09 06:19:40|47806.8|47766.8|47806.8|47766.8|47806.8|47766.8|47806.8|47766.8|0
1646806790000|2022-03-09 06:19:50|47797.9|47757.9|47793.9|47753.9|47797.9|47757.9|47793.9|47753.9|0
1646806800000|2022-03-09 06:20:00|47797.9|47757.9|47805.8|47765.8|47805.8|47765.8|47797.9|47757.9|0
1646806810000|2022-03-09 06:20:10|47797.8|47757.8|47805.8|47765.8|47805.8|47765.8|47797.8|47757.8|1
1646806820000|2022-03-09 06:20:20|47801.8|47761.8|47802.8|47762.8|47802.8|47762.8|47801.8|47761.8|0
1646806830000|2022-03-09 06:20:30|47801.8|47761.8|47797.8|47757.8|47805.8|47765.8|47797.8|47757.8|2
1646806850000|2022-03-09 06:20:50|47793.9|47753.9|47793.9|47753.9|47793.9|47753.9|47793.9|47753.9|0
1646806860000|2022-03-09 06:21:00|47797.8|47757.8|47797.8|47757.8|47797.8|47757.8|47797.8|47757.8|0
1646806890000|2022-03-09 06:21:30|47789.9|47749.9|47784.9|47744.9|47789.9|47749.9|47784.9|47744.9|0
1646806900000|2022-03-09 06:21:40|47782.8|47742.8|47778.8|47738.8|47782.8|47742.8|47778.8|47738.8|0
1646806910000|2022-03-09 06:21:50|47777.8|47737.8|47769.9|47729.9|47777.8|47737.8|47769.9|47729.9|0
1646806920000|2022-03-09 06:22:00|47773.8|47733.8|47786.8|47746.8|47786.8|47746.8|47773.8|47733.8|0
1646806930000|2022-03-09 06:22:10|47787.8|47747.8|47796.8|47756.8|47796.8|47756.8|47787.8|47747.8|0
1646806950000|2022-03-09 06:22:30|47797.8|47757.8|47797.8|47757.8|47797.8|47757.8|47797.8|47757.8|0
1646806960000|2022-03-09 06:22:40|47789.9|47749.9|47789.9|47749.9|47793.8|47753.8|47789.9|47749.9|1
1646806970000|2022-03-09 06:22:50|47793.8|47753.8|47793.8|47753.8|47793.8|47753.8|47793.8|47753.8|0
1646806980000|2022-03-09 06:23:00|47789.9|47749.9|47788.8|47748.8|47789.9|47749.9|47788.8|47748.8|0
1646807010000|2022-03-09 06:23:30|47787.8|47747.8|47787.8|47747.8|47787.8|47747.8|47787.8|47747.8|0
1646807040000|2022-03-09 06:24:00|47791.8|47751.8|47787.8|47747.8|47792.8|47752.8|47787.8|47747.8|0
1646807070000|2022-03-09 06:24:30|47783.8|47743.8|47779.8|47739.8|47783.8|47743.8|47779.8|47739.8|0
1646807090000|2022-03-09 06:24:50|47783.8|47743.8|47783.8|47743.8|47783.8|47743.8|47783.8|47743.8|0
1646807110000|2022-03-09 06:25:10|47779.8|47739.8|47774.8|47734.8|47779.8|47739.8|47774.8|47734.8|0
1646807120000|2022-03-09 06:25:20|47768.8|47728.8|47776.7|47736.7|47776.7|47736.7|47768.8|47728.8|1
1646807130000|2022-03-09 06:25:30|47777.8|47737.8|47787.8|47747.8|47791.7|47751.7|47777.8|47737.8|1
1646807140000|2022-03-09 06:25:40|47791.7|47751.7|47791.7|47751.7|47791.7|47751.7|47787.8|47747.8|0
1646807150000|2022-03-09 06:25:50|47795.7|47755.7|47802.8|47762.8|47806.7|47766.7|47795.7|47755.7|1
1646807160000|2022-03-09 06:26:00|47798.8|47758.8|47798.8|47758.8|47798.8|47758.8|47794.8|47754.8|1
1646807180000|2022-03-09 06:26:20|47794.8|47754.8|47789.8|47749.8|47794.8|47754.8|47789.8|47749.8|0
1646807190000|2022-03-09 06:26:30|47783.8|47743.8|47783.8|47743.8|47783.8|47743.8|47783.8|47743.8|0
1646807210000|2022-03-09 06:26:50|47784.8|47744.8|47784.8|47744.8|47784.8|47744.8|47784.8|47744.8|1
1646807220000|2022-03-09 06:27:00|47779.8|47739.8|47815.7|47775.7|47815.7|47775.7|47779.8|47739.8|1
1646807230000|2022-03-09 06:27:10|47816.7|47776.7|47817.7|47777.7|47817.7|47777.7|47816.7|47776.7|0
1646807260000|2022-03-09 06:27:40|47808.8|47768.8|47822.7|47782.7|47822.7|47782.7|47808.8|47768.8|1
1646807280000|2022-03-09 06:28:00|47818.8|47778.8|47818.8|47778.8|47818.8|47778.8|47818.8|47778.8|1
1646807290000|2022-03-09 06:28:10|47818.7|47778.7|47818.7|47778.7|47818.7|47778.7|47818.7|47778.7|0
1646807300000|2022-03-09 06:28:20|47814.8|47774.8|47809.8|47769.8|47814.8|47774.8|47809.8|47769.8|0
1646807320000|2022-03-09 06:28:40|47808.7|47768.7|47808.7|47768.7|47808.7|47768.7|47808.7|47768.7|0
1646807330000|2022-03-09 06:28:50|47809.8|47769.8|47808.7|47768.7|47813.7|47773.7|47808.7|47768.7|0
1646807340000|2022-03-09 06:29:00|47800.8|47760.8|47818.7|47778.7|47818.7|47778.7|47800.8|47760.8|1
1646807350000|2022-03-09 06:29:10|47822.7|47782.7|47827.7|47787.7|47827.7|47787.7|47822.7|47782.7|0
1646807370000|2022-03-09 06:29:30|47828.7|47788.7|47828.7|47788.7|47828.7|47788.7|47828.7|47788.7|0
1646807380000|2022-03-09 06:29:40|47823.7|47783.7|47823.7|47783.7|47823.7|47783.7|47823.7|47783.7|0
1646807390000|2022-03-09 06:29:50|47824.7|47784.7|47824.7|47784.7|47824.7|47784.7|47824.7|47784.7|0
1646807400000|2022-03-09 06:30:00|47828.7|47788.7|47823.7|47783.7|47828.7|47788.7|47823.7|47783.7|0
1646807410000|2022-03-09 06:30:10|47819.7|47779.7|47814.7|47774.7|47819.7|47779.7|47814.7|47774.7|1
1646807420000|2022-03-09 06:30:20|47815.8|47775.8|47815.8|47775.8|47815.8|47775.8|47810.8|47770.8|0
1646807440000|2022-03-09 06:30:40|47811.8|47771.8|47810.8|47770.8|47811.8|47771.8|47800.8|47760.8|2
1646807450000|2022-03-09 06:30:50|47806.8|47766.8|47800.8|47760.8|47806.8|47766.8|47799.7|47759.7|0
1646807460000|2022-03-09 06:31:00|47804.7|47764.7|47816.7|47776.7|47816.7|47776.7|47804.7|47764.7|1
1646807480000|2022-03-09 06:31:20|47816.6|47776.6|47826.6|47786.6|47830.6|47790.6|47816.6|47776.6|3
1646807490000|2022-03-09 06:31:30|47818.7|47778.7|47836.6|47796.6|47836.6|47796.6|47818.7|47778.7|1
1646807510000|2022-03-09 06:31:50|47842.7|47802.7|47842.7|47802.7|47842.7|47802.7|47842.7|47802.7|1
1646807520000|2022-03-09 06:32:00|47838.7|47798.7|47832.7|47792.7|47842.7|47802.7|47832.7|47792.7|2
1646807530000|2022-03-09 06:32:10|47830.6|47790.6|47830.6|47790.6|47830.6|47790.6|47830.6|47790.6|0
1646807540000|2022-03-09 06:32:20|47826.6|47786.6|47832.7|47792.7|47832.7|47792.7|47826.6|47786.6|0
1646807560000|2022-03-09 06:32:40|47836.6|47796.6|47836.6|47796.6|47836.6|47796.6|47836.6|47796.6|0
1646807580000|2022-03-09 06:33:00|47822.6|47782.6|47822.6|47782.6|47822.6|47782.6|47822.6|47782.6|3
1646807590000|2022-03-09 06:33:10|47818.7|47778.7|47836.6|47796.6|47842.6|47802.6|47818.7|47778.7|2
1646807600000|2022-03-09 06:33:20|47840.6|47800.6|47836.6|47796.6|47840.6|47800.6|47836.6|47796.6|0
1646807610000|2022-03-09 06:33:30|47840.6|47800.6|47840.6|47800.6|47840.6|47800.6|47840.6|47800.6|0
1646807630000|2022-03-09 06:33:50|47841.6|47801.6|47852.6|47812.6|47856.6|47816.6|47840.6|47800.6|1
1646807640000|2022-03-09 06:34:00|47856.6|47816.6|47860.6|47820.6|47860.6|47820.6|47848.7|47808.7|1
1646807650000|2022-03-09 06:34:10|47862.6|47822.6|47880.6|47840.6|47881.6|47841.6|47862.6|47822.6|1
1646807680000|2022-03-09 06:34:40|47870.6|47830.6|47870.6|47830.6|47870.6|47830.6|47870.6|47830.6|1
1646807700000|2022-03-09 06:35:00|47880.6|47840.6|47880.6|47840.6|47880.6|47840.6|47880.6|47840.6|2
1646807710000|2022-03-09 06:35:10|47884.5|47844.5|47882.6|47842.6|47886.6|47846.6|47882.6|47842.6|0
1646807720000|2022-03-09 06:35:20|47890.6|47850.6|47891.6|47851.6|47891.6|47851.6|47890.6|47850.6|2
1646807740000|2022-03-09 06:35:40|47890.6|47850.6|47877.6|47837.6|47890.6|47850.6|47877.6|47837.6|0
1646807750000|2022-03-09 06:35:50|47863.6|47823.6|47867.6|47827.6|47867.6|47827.6|47863.6|47823.6|1
1646807760000|2022-03-09 06:36:00|47866.6|47826.6|47862.6|47822.6|47866.6|47826.6|47862.6|47822.6|0
1646807790000|2022-03-09 06:36:30|47866.6|47826.6|47867.6|47827.6|47867.6|47827.6|47858.6|47818.6|1
1646807800000|2022-03-09 06:36:40|47866.6|47826.6|47867.6|47827.6|47867.6|47827.6|47866.6|47826.6|0
1646807810000|2022-03-09 06:36:50|47871.6|47831.6|47871.6|47831.6|47871.6|47831.6|47871.6|47831.6|0
1646807820000|2022-03-09 06:37:00|47876.6|47836.6|47876.6|47836.6|47876.6|47836.6|47876.6|47836.6|0
1646807830000|2022-03-09 06:37:10|47872.6|47832.6|47862.6|47822.6|47872.6|47832.6|47862.6|47822.6|1
1646807850000|2022-03-09 06:37:30|47858.6|47818.6|47858.6|47818.6|47858.6|47818.6|47858.6|47818.6|0
1646807860000|2022-03-09 06:37:40|47850.6|47810.6|47862.6|47822.6|47862.6|47822.6|47850.6|47810.6|1
1646807870000|2022-03-09 06:37:50|47848.6|47808.6|47848.6|47808.6|47848.6|47808.6|47848.6|47808.6|1
1646807880000|2022-03-09 06:38:00|47847.6|47807.6|47842.6|47802.6|47847.6|47807.6|47842.6|47802.6|0
1646807890000|2022-03-09 06:38:10|47846.5|47806.5|47856.5|47816.5|47856.5|47816.5|47846.5|47806.5|2
1646807900000|2022-03-09 06:38:20|47860.5|47820.5|47865.5|47825.5|47865.5|47825.5|47860.5|47820.5|0
1646807910000|2022-03-09 06:38:30|47866.5|47826.5|47866.5|47826.5|47866.5|47826.5|47866.5|47826.5|0
1646807930000|2022-03-09 06:38:50|47862.6|47822.6|47866.5|47826.5|47866.5|47826.5|47862.6|47822.6|0
1646807940000|2022-03-09 06:39:00|47868.6|47828.6|47885.5|47845.5|47885.5|47845.5|47860.6|47820.6|3
1646807950000|2022-03-09 06:39:10|47886.5|47846.5|47900.5|47860.5|47904.5|47864.5|47886.5|47846.5|2
1646807960000|2022-03-09 06:39:20|47892.5|47852.5|47892.5|47852.5|47892.5|47852.5|47892.5|47852.5|1
1646807970000|2022-03-09 06:39:30|47891.5|47851.5|47887.5|47847.5|47891.5|47851.5|47887.5|47847.5|0
1646807990000|2022-03-09 06:39:50|47886.5|47846.5|47878.6|47838.6|47886.5|47846.5|47878.6|47838.6|0
1646808010000|2022-03-09 06:40:10|47882.5|47842.5|47888.6|47848.6|47888.6|47848.6|47882.5|47842.5|0
1646808030000|2022-03-09 06:40:30|47880.6|47840.6|47892.5|47852.5|47893.6|47853.6|47880.6|47840.6|1
1646808040000|2022-03-09 06:40:40|47883.6|47843.6|47886.5|47846.5|47887.5|47847.5|47883.6|47843.6|1
1646808050000|2022-03-09 06:40:50|47891.5|47851.5|47883.5|47843.5|47892.5|47852.5|47883.5|47843.5|1
1646808060000|2022-03-09 06:41:00|47882.5|47842.5|47878.5|47838.5|47882.5|47842.5|47878.5|47838.5|0
1646808070000|2022-03-09 06:41:10|47874.6|47834.6|47873.5|47833.5|47874.6|47834.6|47873.5|47833.5|0
1646808090000|2022-03-09 06:41:30|47886.5|47846.5|47888.5|47848.5|47888.5|47848.5|47886.5|47846.5|1
1646808100000|2022-03-09 06:41:40|47892.5|47852.5|47897.5|47857.5|47897.5|47857.5|47892.5|47852.5|0
1646808110000|2022-03-09 06:41:50|47901.5|47861.5|47897.5|47857.5|47901.5|47861.5|47897.5|47857.5|1
1646808130000|2022-03-09 06:42:10|47892.5|47852.5|47891.5|47851.5|47892.5|47852.5|47891.5|47851.5|0
1646808140000|2022-03-09 06:42:20|47887.5|47847.5|47886.5|47846.5|47887.5|47847.5|47886.5|47846.5|1
1646808150000|2022-03-09 06:42:30|47896.5|47856.5|47896.5|47856.5|47896.5|47856.5|47896.5|47856.5|0
1646808160000|2022-03-09 06:42:40|47901.5|47861.5|47901.5|47861.5|47901.5|47861.5|47901.5|47861.5|0
1646808170000|2022-03-09 06:42:50|47893.5|47853.5|47897.5|47857.5|47897.5|47857.5|47893.5|47853.5|0
1646808180000|2022-03-09 06:43:00|47893.5|47853.5|47892.5|47852.5|47893.5|47853.5|47892.5|47852.5|0
1646808190000|2022-03-09 06:43:10|47896.5|47856.5|47897.5|47857.5|47897.5|47857.5|47896.5|47856.5|0
1646808200000|2022-03-09 06:43:20|47860.6|47820.6|47841.6|47801.6|47860.6|47820.6|47841.6|47801.6|10
1646808210000|2022-03-09 06:43:30|47837.6|47797.6|47833.6|47793.6|47841.6|47801.6|47833.6|47793.6|3
1646808220000|2022-03-09 06:43:40|47829.7|47789.7|47837.6|47797.6|47841.6|47801.6|47829.7|47789.7|0
1646808230000|2022-03-09 06:43:50|47836.6|47796.6|47844.5|47804.5|47844.5|47804.5|47831.6|47791.6|1
1646808250000|2022-03-09 06:44:10|47848.5|47808.5|47851.6|47811.6|47851.6|47811.6|47848.5|47808.5|1
1646808260000|2022-03-09 06:44:20|47847.6|47807.6|47843.6|47803.6|47852.6|47812.6|47843.6|47803.6|5
1646808270000|2022-03-09 06:44:30|47847.6|47807.6|47843.6|47803.6|47847.6|47807.6|47843.6|47803.6|0
1646808290000|2022-03-09 06:44:50|47847.6|47807.6|47848.6|47808.6|47848.6|47808.6|47843.6|47803.6|2
1646808300000|2022-03-09 06:45:00|47844.6|47804.6|47843.6|47803.6|47844.6|47804.6|47843.6|47803.6|0
1646808310000|2022-03-09 06:45:10|47848.6|47808.6|47851.6|47811.6|47851.6|47811.6|47842.6|47802.6|1
1646808320000|2022-03-09 06:45:20|47847.6|47807.6|47847.6|47807.6|47847.6|47807.6|47846.6|47806.6|1
1646808330000|2022-03-09 06:45:30|47851.5|47811.5|47852.6|47812.6|47852.6|47812.6|47851.5|47811.5|1
1646808340000|2022-03-09 06:45:40|47856.5|47816.5|47851.5|47811.5|47856.5|47816.5|47851.5|47811.5|0
1646808350000|2022-03-09 06:45:50|47855.5|47815.5|47861.5|47821.5|47861.5|47821.5|47855.5|47815.5|3
1646808360000|2022-03-09 06:46:00|47857.6|47817.6|47856.5|47816.5|47857.6|47817.6|47856.5|47816.5|2
1646808370000|2022-03-09 06:46:10|47857.6|47817.6|47857.6|47817.6|47857.6|47817.6|47857.6|47817.6|0
1646808380000|2022-03-09 06:46:20|47853.6|47813.6|47856.5|47816.5|47856.5|47816.5|47852.6|47812.6|0
1646808390000|2022-03-09 06:46:30|47857.6|47817.6|47857.6|47817.6|47857.6|47817.6|47857.6|47817.6|0
1646808400000|2022-03-09 06:46:40|47853.6|47813.6|47861.5|47821.5|47861.5|47821.5|47853.6|47813.6|1
1646808410000|2022-03-09 06:46:50|47865.5|47825.5|47861.5|47821.5|47865.5|47825.5|47861.5|47821.5|0
1646808420000|2022-03-09 06:47:00|47857.6|47817.6|47876.5|47836.5|47876.5|47836.5|47853.6|47813.6|1
1646808430000|2022-03-09 06:47:10|47872.5|47832.5|47868.6|47828.6|47876.5|47836.5|47868.6|47828.6|3
1646808440000|2022-03-09 06:47:20|47869.6|47829.6|47868.6|47828.6|47869.6|47829.6|47868.6|47828.6|0
1646808450000|2022-03-09 06:47:30|47872.5|47832.5|47869.6|47829.6|47878.6|47838.6|47869.6|47829.6|2
1646808460000|2022-03-09 06:47:40|47877.5|47837.5|47865.6|47825.6|47877.5|47837.5|47865.6|47825.6|0
1646808470000|2022-03-09 06:47:50|47869.6|47829.6|47873.6|47833.6|47873.6|47833.6|47869.6|47829.6|1
1646808480000|2022-03-09 06:48:00|47869.6|47829.6|47877.5|47837.5|47877.5|47837.5|47869.6|47829.6|2
1646808490000|2022-03-09 06:48:10|47881.5|47841.5|47881.5|47841.5|47881.5|47841.5|47881.5|47841.5|0
1646808500000|2022-03-09 06:48:20|47882.5|47842.5|47892.5|47852.5|47892.5|47852.5|47882.5|47842.5|0
1646808510000|2022-03-09 06:48:30|47897.5|47857.5|47898.5|47858.5|47903.6|47863.6|47897.5|47857.5|3
1646808520000|2022-03-09 06:48:40|47894.6|47854.6|47898.5|47858.5|47898.5|47858.5|47894.6|47854.6|1
1646808530000|2022-03-09 06:48:50|47899.6|47859.6|47895.6|47855.6|47899.6|47859.6|47895.6|47855.6|0
1646808540000|2022-03-09 06:49:00|47890.6|47850.6|47904.6|47864.6|47904.6|47864.6|47890.6|47850.6|3
1646808550000|2022-03-09 06:49:10|47900.6|47860.6|47900.6|47860.6|47917.5|47877.5|47896.6|47856.6|1
1646808560000|2022-03-09 06:49:20|47904.6|47864.6|47900.6|47860.6|47904.6|47864.6|47900.6|47860.6|1
1646808570000|2022-03-09 06:49:30|47899.6|47859.6|47921.5|47881.5|47921.5|47881.5|47899.6|47859.6|3
1646808580000|2022-03-09 06:49:40|47922.5|47882.5|47922.5|47882.5|47922.5|47882.5|47922.5|47882.5|0
1646808590000|2022-03-09 06:49:50|47931.5|47891.5|47920.6|47880.6|47931.5|47891.5|47920.6|47880.6|1
1646808600000|2022-03-09 06:50:00|47915.6|47875.6|47908.6|47868.6|47916.6|47876.6|47889.7|47849.7|14
1646808610000|2022-03-09 06:50:10|47916.6|47876.6|47904.7|47864.7|47916.6|47876.6|47903.6|47863.6|10
1646808620000|2022-03-09 06:50:20|47905.7|47865.7|47905.7|47865.7|47905.7|47865.7|47905.7|47865.7|0
1646808630000|2022-03-09 06:50:30|47901.7|47861.7|47905.7|47865.7|47905.7|47865.7|47901.7|47861.7|3
1646808640000|2022-03-09 06:50:40|47891.7|47851.7|47892.7|47852.7|47892.7|47852.7|47891.7|47851.7|4
1646808660000|2022-03-09 06:51:00|47888.8|47848.8|47882.7|47842.7|47888.8|47848.8|47874.8|47834.8|30
1646808670000|2022-03-09 06:51:10|47886.7|47846.7|47884.8|47844.8|47886.7|47846.7|47877.7|47837.7|1
1646808680000|2022-03-09 06:51:20|47892.7|47852.7|47887.7|47847.7|47892.7|47852.7|47887.7|47847.7|0
1646808690000|2022-03-09 06:51:30|47888.8|47848.8|47900.7|47860.7|47900.7|47860.7|47883.8|47843.8|3
1646808700000|2022-03-09 06:51:40|47901.7|47861.7|47921.7|47881.7|47921.7|47881.7|47893.7|47853.7|8
1646808710000|2022-03-09 06:51:50|47925.7|47885.7|47945.7|47905.7|47945.7|47905.7|47921.7|47881.7|3
1646808720000|2022-03-09 06:52:00|47948.7|47908.7|47961.7|47921.7|47961.7|47921.7|47948.7|47908.7|2
1646808730000|2022-03-09 06:52:10|47965.7|47925.7|47967.7|47927.7|47972.7|47932.7|47963.7|47923.7|1
1646808740000|2022-03-09 06:52:20|47959.8|47919.8|47959.8|47919.8|47959.8|47919.8|47959.8|47919.8|1
1646808750000|2022-03-09 06:52:30|47957.7|47917.7|47952.7|47912.7|47957.7|47917.7|47947.7|47907.7|2
1646808760000|2022-03-09 06:52:40|47960.7|47920.7|47971.7|47931.7|47971.7|47931.7|47960.7|47920.7|0
1646808770000|2022-03-09 06:52:50|47972.7|47932.7|47958.7|47918.7|47972.7|47932.7|47958.7|47918.7|0
1646808780000|2022-03-09 06:53:00|47957.7|47917.7|47957.7|47917.7|47957.7|47917.7|47957.7|47917.7|0
1646808800000|2022-03-09 06:53:20|47948.7|47908.7|47947.7|47907.7|47948.7|47908.7|47947.7|47907.7|0
1646808810000|2022-03-09 06:53:30|47934.7|47894.7|47947.7|47907.7|47947.7|47907.7|47924.7|47884.7|1
1646808820000|2022-03-09 06:53:40|47942.7|47902.7|47943.7|47903.7|47947.7|47907.7|47942.7|47902.7|0
1646808830000|2022-03-09 06:53:50|47946.7|47906.7|47946.7|47906.7|47946.7|47906.7|47942.7|47902.7|0
1646808840000|2022-03-09 06:54:00|47950.6|47910.6|47946.7|47906.7|47950.6|47910.6|47946.7|47906.7|3
1646808850000|2022-03-09 06:54:10|47950.6|47910.6|47950.6|47910.6|47950.6|47910.6|47950.6|47910.6|0
1646808860000|2022-03-09 06:54:20|47946.7|47906.7|47946.7|47906.7|47946.7|47906.7|47946.7|47906.7|2
1646808870000|2022-03-09 06:54:30|47950.6|47910.6|47950.6|47910.6|47950.6|47910.6|47950.6|47910.6|0
1646808880000|2022-03-09 06:54:40|47954.6|47914.6|47962.7|47922.7|47966.7|47926.7|47954.6|47914.6|1
1646808890000|2022-03-09 06:54:50|47966.7|47926.7|47952.7|47912.7|47966.7|47926.7|47948.7|47908.7|0
1646808900000|2022-03-09 06:55:00|47956.6|47916.6|47960.6|47920.6|47960.6|47920.6|47956.6|47916.6|0
1646808910000|2022-03-09 06:55:10|47962.7|47922.7|47966.6|47926.6|47966.6|47926.6|47962.7|47922.7|0
1646808920000|2022-03-09 06:55:20|47970.6|47930.6|47970.6|47930.6|47970.6|47930.6|47970.6|47930.6|0
1646808940000|2022-03-09 06:55:40|47971.6|47931.6|47971.6|47931.6|47971.6|47931.6|47971.6|47931.6|0
1646808960000|2022-03-09 06:56:00|47967.7|47927.7|47971.6|47931.6|47971.6|47931.6|47967.7|47927.7|0
1646808980000|2022-03-09 06:56:20|47979.6|47939.6|47986.6|47946.6|47986.6|47946.6|47979.6|47939.6|2
1646808990000|2022-03-09 06:56:30|47980.6|47940.6|47982.7|47942.7|47982.7|47942.7|47980.6|47940.6|1
1646809000000|2022-03-09 06:56:40|47982.6|47942.6|47981.6|47941.6|47982.6|47942.6|47981.6|47941.6|0
1646809020000|2022-03-09 06:57:00|48016.5|47976.5|47994.6|47954.6|48016.5|47976.5|47994.6|47954.6|30
1646809030000|2022-03-09 06:57:10|47990.6|47950.6|47990.6|47950.6|47990.6|47950.6|47982.6|47942.6|1
1646809040000|2022-03-09 06:57:20|47982.6|47942.6|47989.6|47949.6|47989.6|47949.6|47981.6|47941.6|0
1646809110000|2022-03-09 06:58:30|47989.5|47949.5|47988.5|47948.5|47989.5|47949.5|47988.5|47948.5|0
1646809130000|2022-03-09 06:58:50|47970.6|47930.6|47992.5|47952.5|47992.5|47952.5|47969.5|47929.5|4
1646809140000|2022-03-09 06:59:00|47988.5|47948.5|47988.5|47948.5|47988.5|47948.5|47988.5|47948.5|1
1646809150000|2022-03-09 06:59:10|47987.5|47947.5|47986.5|47946.5|47987.5|47947.5|47986.5|47946.5|0
1646809190000|2022-03-09 06:59:50|47987.5|47947.5|47984.5|47944.5|47988.5|47948.5|47978.5|47938.5|2
1646809200000|2022-03-09 07:00:00|47988.5|47948.5|47988.5|47948.5|47988.5|47948.5|47988.5|47948.5|0
1646809210000|2022-03-09 07:00:10|47989.5|47949.5|47990.5|47950.5|47990.5|47950.5|47989.5|47949.5|0
1646809230000|2022-03-09 07:00:30|47989.5|47949.5|47984.5|47944.5|47989.5|47949.5|47984.5|47944.5|0
1646809240000|2022-03-09 07:00:40|47985.5|47945.5|47989.5|47949.5|47989.5|47949.5|47985.5|47945.5|2
1646809260000|2022-03-09 07:01:00|47990.5|47950.5|47981.6|47941.6|48002.5|47962.5|47981.6|47941.6|2
1646809280000|2022-03-09 07:01:20|47986.7|47946.7|47990.5|47950.5|47990.5|47950.5|47986.7|47946.7|2
1646809310000|2022-03-09 07:01:50|47982.6|47942.6|47981.5|47941.5|47986.5|47946.5|47981.5|47941.5|1
1646809320000|2022-03-09 07:02:00|47980.5|47940.5|47973.5|47933.5|47980.5|47940.5|47958.6|47918.6|18
1646809330000|2022-03-09 07:02:10|47975.5|47935.5|47975.5|47935.5|47975.5|47935.5|47975.5|47935.5|0
1646809340000|2022-03-09 07:02:20|47971.5|47931.5|47967.6|47927.6|47971.5|47931.5|47967.6|47927.6|0
1646809350000|2022-03-09 07:02:30|47957.6|47917.6|47957.6|47917.6|47957.6|47917.6|47957.6|47917.6|0
1646809360000|2022-03-09 07:02:40|47956.5|47916.5|47947.6|47907.6|47956.5|47916.5|47947.6|47907.6|12
1646809370000|2022-03-09 07:02:50|47938.6|47898.6|47928.6|47888.6|47938.6|47898.6|47928.6|47888.6|3
1646809380000|2022-03-09 07:03:00|47937.6|47897.6|47938.6|47898.6|47938.6|47898.6|47934.6|47894.6|0
1646809390000|2022-03-09 07:03:10|47934.6|47894.6|47929.6|47889.6|47938.6|47898.6|47929.6|47889.6|2
1646809400000|2022-03-09 07:03:20|47933.6|47893.6|47929.6|47889.6|47933.6|47893.6|47929.6|47889.6|1
1646809410000|2022-03-09 07:03:30|47928.6|47888.6|47924.6|47884.6|47928.6|47888.6|47924.6|47884.6|0
1646809420000|2022-03-09 07:03:40|47928.6|47888.6|47919.6|47879.6|47929.6|47889.6|47919.6|47879.6|1
1646809430000|2022-03-09 07:03:50|47915.6|47875.6|47918.6|47878.6|47918.6|47878.6|47915.6|47875.6|1
1646809440000|2022-03-09 07:04:00|47923.6|47883.6|47923.6|47883.6|47923.6|47883.6|47923.6|47883.6|1
1646809460000|2022-03-09 07:04:20|47927.5|47887.5|47927.5|47887.5|47927.5|47887.5|47927.5|47887.5|0
1646809470000|2022-03-09 07:04:30|47928.6|47888.6|47937.5|47897.5|47937.5|47897.5|47928.6|47888.6|1
1646809480000|2022-03-09 07:04:40|47938.6|47898.6|47950.5|47910.5|47950.5|47910.5|47938.6|47898.6|1
1646809490000|2022-03-09 07:04:50|47951.5|47911.5|47951.5|47911.5|47951.5|47911.5|47951.5|47911.5|0
1646809500000|2022-03-09 07:05:00|47947.5|47907.5|47947.5|47907.5|47947.5|47907.5|47947.5|47907.5|0
1646809510000|2022-03-09 07:05:10|47955.5|47915.5|47955.5|47915.5|47955.5|47915.5|47955.5|47915.5|0
1646809520000|2022-03-09 07:05:20|47958.5|47918.5|47958.5|47918.5|47958.5|47918.5|47958.5|47918.5|0
1646809550000|2022-03-09 07:05:50|47947.5|47907.5|47951.5|47911.5|47951.5|47911.5|47947.5|47907.5|0
1646809560000|2022-03-09 07:06:00|47947.5|47907.5|47952.5|47912.5|47952.5|47912.5|47947.5|47907.5|0
1646809570000|2022-03-09 07:06:10|47948.5|47908.5|47946.5|47906.5|47948.5|47908.5|47946.5|47906.5|0
1646809580000|2022-03-09 07:06:20|47938.5|47898.5|47938.5|47898.5|47938.5|47898.5|47938.5|47898.5|0
1646809590000|2022-03-09 07:06:30|47934.6|47894.6|47917.5|47877.5|47934.6|47894.6|47917.5|47877.5|0
1646809610000|2022-03-09 07:06:50|||||||||1
1646809620000|2022-03-09 07:07:00|47921.5|47881.5|47940.4|47900.4|47940.4|47900.4|47921.5|47881.5|3
1646809630000|2022-03-09 07:07:10|47941.5|47901.5|47941.5|47901.5|47941.5|47901.5|47941.5|47901.5|0
1646809650000|2022-03-09 07:07:30|47937.5|47897.5|47937.5|47897.5|47937.5|47897.5|47937.5|47897.5|0
1646809660000|2022-03-09 07:07:40|47933.5|47893.5|47932.5|47892.5|47933.5|47893.5|47928.5|47888.5|0
1646809670000|2022-03-09 07:07:50|47924.5|47884.5|47924.5|47884.5|47932.5|47892.5|47924.5|47884.5|0
1646809690000|2022-03-09 07:08:10|47920.6|47880.6|47923.5|47883.5|47924.5|47884.5|47920.6|47880.6|0
1646809700000|2022-03-09 07:08:20|47932.5|47892.5|47932.5|47892.5|47932.5|47892.5|47932.5|47892.5|0
1646809740000|2022-03-09 07:09:00|47941.4|47901.4|47947.5|47907.5|47947.5|47907.5|47941.4|47901.4|0
1646809750000|2022-03-09 07:09:10|47943.5|47903.5|47943.5|47903.5|47943.5|47903.5|47943.5|47903.5|1
1646809760000|2022-03-09 07:09:20|47938.5|47898.5|47933.5|47893.5|47938.5|47898.5|47933.5|47893.5|0
1646809860000|2022-03-09 07:11:00|47929.5|47889.5|47928.5|47888.5|47929.5|47889.5|47928.5|47888.5|0
1646809870000|2022-03-09 07:11:10|47927.4|47887.4|47932.4|47892.4|47932.4|47892.4|47918.5|47878.5|1
1646809880000|2022-03-09 07:11:20|47936.4|47896.4|47940.4|47900.4|47940.4|47900.4|47936.4|47896.4|0
1646809890000|2022-03-09 07:11:30|47936.4|47896.4|47936.4|47896.4|47936.4|47896.4|47936.4|47896.4|0
1646809910000|2022-03-09 07:11:50|47937.4|47897.4|47939.3|47899.3|47941.4|47901.4|47937.4|47897.4|0
1646809920000|2022-03-09 07:12:00|47941.4|47901.4|47936.4|47896.4|47941.4|47901.4|47936.4|47896.4|0
1646809930000|2022-03-09 07:12:10|47937.4|47897.4|47936.4|47896.4|47937.4|47897.4|47936.4|47896.4|0
1646809960000|2022-03-09 07:12:40|47938.4|47898.4|47938.4|47898.4|47938.4|47898.4|47938.4|47898.4|0
1646809980000|2022-03-09 07:13:00|47936.4|47896.4|47936.4|47896.4|47940.4|47900.4|47932.4|47892.4|2
1646809990000|2022-03-09 07:13:10|47932.4|47892.4|47932.4|47892.4|47932.4|47892.4|47932.4|47892.4|2
1646810000000|2022-03-09 07:13:20|47930.4|47890.4|47935.4|47895.4|47935.4|47895.4|47930.4|47890.4|3
1646810010000|2022-03-09 07:13:30|47935.3|47895.3|47945.3|47905.3|47945.3|47905.3|47930.3|47890.3|9
1646810030000|2022-03-09 07:13:50|47951.4|47911.4|47951.4|47911.4|47951.4|47911.4|47951.4|47911.4|0
1646810040000|2022-03-09 07:14:00|47946.4|47906.4|47940.3|47900.3|47946.4|47906.4|47936.4|47896.4|4
1646810050000|2022-03-09 07:14:10|47941.4|47901.4|47945.3|47905.3|47946.4|47906.4|47940.3|47900.3|1
1646810060000|2022-03-09 07:14:20|||||||||1
1646810080000|2022-03-09 07:14:40|47954.4|47914.4|47968.4|47928.4|47968.4|47928.4|47954.4|47914.4|1
1646810110000|2022-03-09 07:15:10|47972.4|47932.4|47968.4|47928.4|47972.4|47932.4|47968.4|47928.4|0
1646810130000|2022-03-09 07:15:30|47967.4|47927.4|47967.4|47927.4|47967.4|47927.4|47967.4|47927.4|0
1646810140000|2022-03-09 07:15:40|47971.3|47931.3|47971.3|47931.3|47971.3|47931.3|47971.3|47931.3|0
1646810150000|2022-03-09 07:15:50|47975.3|47935.3|47980.3|47940.3|47980.3|47940.3|47975.3|47935.3|1
1646810170000|2022-03-09 07:16:10|47981.3|47941.3|47981.3|47941.3|47981.3|47941.3|47981.3|47941.3|0
1646810180000|2022-03-09 07:16:20|47985.3|47945.3|47997.4|47957.4|47997.4|47957.4|47985.3|47945.3|3
1646810220000|2022-03-09 07:17:00|47997.3|47957.3|48001.3|47961.3|48001.3|47961.3|47997.3|47957.3|0
1646810250000|2022-03-09 07:17:30|47993.4|47953.4|47993.4|47953.4|47993.4|47953.4|47993.4|47953.4|1
1646810260000|2022-03-09 07:17:40|47992.3|47952.3|47984.4|47944.4|47992.3|47952.3|47984.4|47944.4|0
1646810290000|2022-03-09 07:18:10|47982.3|47942.3|47982.3|47942.3|47982.3|47942.3|47982.3|47942.3|0
1646810320000|2022-03-09 07:18:40|47990.3|47950.3|47995.3|47955.3|47995.3|47955.3|47990.3|47950.3|0
1646810330000|2022-03-09 07:18:50|47991.3|47951.3|47991.3|47951.3|47991.3|47951.3|47991.3|47951.3|0
1646810340000|2022-03-09 07:19:00|47986.3|47946.3|47974.4|47934.4|47986.3|47946.3|47974.4|47934.4|5
1646810350000|2022-03-09 07:19:10|47973.3|47933.3|47973.3|47933.3|47973.3|47933.3|47973.3|47933.3|0
1646810430000|2022-03-09 07:20:30|47972.3|47932.3|47972.3|47932.3|47972.3|47932.3|47972.3|47932.3|0
1646810450000|2022-03-09 07:20:50|47976.3|47936.3|47992.3|47952.3|47992.3|47952.3|47976.3|47936.3|1
1646810480000|2022-03-09 07:21:20|47982.3|47942.3|47982.3|47942.3|47982.3|47942.3|47982.3|47942.3|2
1646810490000|2022-03-09 07:21:30|47986.3|47946.3|47992.3|47952.3|47992.3|47952.3|47986.3|47946.3|0
1646810520000|2022-03-09 07:22:00|47997.3|47957.3|48006.2|47966.2|48011.2|47971.2|47997.3|47957.3|0
1646810530000|2022-03-09 07:22:10|48010.2|47970.2|48010.2|47970.2|48010.2|47970.2|48010.2|47970.2|0
1646810540000|2022-03-09 07:22:20|48006.2|47966.2|48006.2|47966.2|48006.2|47966.2|48006.2|47966.2|0
1646810550000|2022-03-09 07:22:30|48010.2|47970.2|48010.2|47970.2|48010.2|47970.2|48010.2|47970.2|0
1646810560000|2022-03-09 07:22:40|48006.2|47966.2|48010.2|47970.2|48010.2|47970.2|48006.2|47966.2|1
1646810570000|2022-03-09 07:22:50|||||||||1
1646810580000|2022-03-09 07:23:00|48002.3|47962.3|48010.2|47970.2|48010.2|47970.2|48002.3|47962.3|1
1646810600000|2022-03-09 07:23:20|48006.2|47966.2|48006.2|47966.2|48006.2|47966.2|48006.2|47966.2|0
1646810610000|2022-03-09 07:23:30|48010.2|47970.2|48010.2|47970.2|48010.2|47970.2|48010.2|47970.2|0
1646810650000|2022-03-09 07:24:10|48020.2|47980.2|48020.2|47980.2|48020.2|47980.2|48020.2|47980.2|2
1646810670000|2022-03-09 07:24:30|48019.2|47979.2|48019.2|47979.2|48019.2|47979.2|48019.2|47979.2|0
1646810680000|2022-03-09 07:24:40|48018.1|47978.1|48018.1|47978.1|48018.1|47978.1|48018.1|47978.1|0
1646810700000|2022-03-09 07:25:00|48017.1|47977.1|48018.1|47978.1|48020.2|47980.2|48017.1|47977.1|0
1646810740000|2022-03-09 07:25:40|48019.1|47979.1|48023.1|47983.1|48023.1|47983.1|48019.1|47979.1|0
1646810750000|2022-03-09 07:25:50|48024.1|47984.1|48024.1|47984.1|48024.1|47984.1|48024.1|47984.1|0
1646810760000|2022-03-09 07:26:00|48020.2|47980.2|48023.1|47983.1|48024.1|47984.1|48020.2|47980.2|9
1646810790000|2022-03-09 07:26:30|47982.2|47942.2|47992.2|47952.2|47992.2|47952.2|47982.2|47942.2|2
1646810810000|2022-03-09 07:26:50|47991.2|47951.2|47982.2|47942.2|47991.2|47951.2|47982.2|47942.2|0
1646810830000|2022-03-09 07:27:10|47967.2|47927.2|47967.2|47927.2|47967.2|47927.2|47967.2|47927.2|0
1646810840000|2022-03-09 07:27:20|47972.2|47932.2|47972.2|47932.2|47972.2|47932.2|47972.2|47932.2|0
1646810900000|2022-03-09 07:28:20|47976.2|47936.2|47976.2|47936.2|47980.1|47940.1|47976.2|47936.2|0
1646810920000|2022-03-09 07:28:40|47976.1|47936.1|47976.1|47936.1|47976.1|47936.1|47976.1|47936.1|0
1646810930000|2022-03-09 07:28:50|||||||||1
1646810940000|2022-03-09 07:29:00|47971.1|47931.1|47981.1|47941.1|47981.1|47941.1|47971.1|47931.1|5
1646811000000|2022-03-09 07:30:00|47985.1|47945.1|47986.1|47946.1|47986.1|47946.1|47984.1|47944.1|0
1646811010000|2022-03-09 07:30:10|||||||||1
1646811020000|2022-03-09 07:30:20|47982.2|47942.2|47982.2|47942.2|47982.2|47942.2|47982.2|47942.2|0
1646811030000|2022-03-09 07:30:30|47982.1|47942.1|47982.1|47942.1|47982.1|47942.1|47982.1|47942.1|0
1646811070000|2022-03-09 07:31:10|47977.1|47937.1|47977.1|47937.1|47977.1|47937.1|47977.1|47937.1|0
1646811100000|2022-03-09 07:31:40|47973.2|47933.2|47967.1|47927.1|47973.2|47933.2|47967.1|47927.1|4
1646811170000|2022-03-09 07:32:50|47959.2|47919.2|47968.1|47928.1|47968.1|47928.1|47954.2|47914.2|8
1646811190000|2022-03-09 07:33:10|47963.1|47923.1|47963.1|47923.1|47963.1|47923.1|47963.1|47923.1|0
1646811290000|2022-03-09 07:34:50|47964.1|47924.1|47964.1|47924.1|47964.1|47924.1|47964.1|47924.1|0
1646811310000|2022-03-09 07:35:10|47959.1|47919.1|47959.1|47919.1|47959.1|47919.1|47959.1|47919.1|0
1646811360000|2022-03-09 07:36:00|47963.1|47923.1|47963.1|47923.1|47963.1|47923.1|47963.1|47923.1|2
1646811370000|2022-03-09 07:36:10|47973.1|47933.1|47973.1|47933.1|47973.1|47933.1|47973.1|47933.1|3
1646811400000|2022-03-09 07:36:40|47977.1|47937.1|47977.1|47937.1|47977.1|47937.1|47977.1|47937.1|0
1646811420000|2022-03-09 07:37:00|47973.1|47933.1|47973.1|47933.1|47973.1|47933.1|47973.1|47933.1|1
1646811450000|2022-03-09 07:37:30|47964.1|47924.1|47963.1|47923.1|47964.1|47924.1|47963.1|47923.1|0
1646811470000|2022-03-09 07:37:50|47964.1|47924.1|47968.1|47928.1|47972|47932|47964.1|47924.1|0
1646811480000|2022-03-09 07:38:00|47972|47932|47972|47932|47972|47932|47972|47932|0
1646811490000|2022-03-09 07:38:10|47973.1|47933.1|47973.1|47933.1|47973.1|47933.1|47973.1|47933.1|0
1646811520000|2022-03-09 07:38:40|47969.1|47929.1|47968.1|47928.1|47969.1|47929.1|47968.1|47928.1|0
1646811530000|2022-03-09 07:38:50|47967|47927|47954.1|47914.1|47967|47927|47954.1|47914.1|3
1646811540000|2022-03-09 07:39:00|||||||||9
1646811550000|2022-03-09 07:39:10|47942.2|47902.2|47942.2|47902.2|47942.2|47902.2|47942.2|47902.2|6
1646811560000|2022-03-09 07:39:20|47946.1|47906.1|47946.1|47906.1|47946.1|47906.1|47946.1|47906.1|2
1646811590000|2022-03-09 07:39:50|||||||||1
1646811600000|2022-03-09 07:40:00|47938.2|47898.2|47932|47892|47943.2|47903.2|47932|47892|10
1646811610000|2022-03-09 07:40:10|47934.1|47894.1|47938|47898|47938|47898|47934.1|47894.1|2
1646811640000|2022-03-09 07:40:40|47932|47892|47929.9|47889.9|47932|47892|47929.9|47889.9|2
1646811650000|2022-03-09 07:40:50|47936|47896|47936|47896|47936|47896|47936|47896|0
1646811660000|2022-03-09 07:41:00|47937|47897|47937|47897|47937|47897|47937|47897|0
1646811670000|2022-03-09 07:41:10|47936|47896|47938|47898|47938|47898|47936|47896|0
1646811680000|2022-03-09 07:41:20|47937|47897|47937|47897|47937|47897|47937|47897|0
1646811690000|2022-03-09 07:41:30|47933|47893|47938|47898|47938|47898|47933|47893|2
1646811700000|2022-03-09 07:41:40|||||||||2
1646811710000|2022-03-09 07:41:50|47937|47897|47936|47896|47937|47897|47936|47896|0
1646811730000|2022-03-09 07:42:10|47935.9|47895.9|47935.9|47895.9|47935.9|47895.9|47930.9|47890.9|8
1646811760000|2022-03-09 07:42:40|47939.9|47899.9|47945.9|47905.9|47952|47912|47939.9|47899.9|8
1646811780000|2022-03-09 07:43:00|47949.9|47909.9|47952|47912|47952|47912|47949.9|47909.9|0
1646811800000|2022-03-09 07:43:20|47948|47908|47947|47907|47948|47908|47947|47907|0
1646811820000|2022-03-09 07:43:40|47948|47908|47943|47903|47948|47908|47943|47903|0
1646811830000|2022-03-09 07:43:50|47950.9|47910.9|47971.9|47931.9|47972|47932|47950.9|47910.9|33
1646811850000|2022-03-09 07:44:10|47969.9|47929.9|47968|47928|47969.9|47929.9|47968|47928|12
1646811860000|2022-03-09 07:44:20|47971.9|47931.9|47974|47934|47974|47934|47971.9|47931.9|0
1646811880000|2022-03-09 07:44:40|47978|47938|47968|47928|47978|47938|47968|47928|1
1646811900000|2022-03-09 07:45:00|47971.9|47931.9|47976.9|47936.9|47976.9|47936.9|47971.9|47931.9|0
1646811910000|2022-03-09 07:45:10|47988.8|47948.8|47980.9|47940.9|47988.8|47948.8|47976.9|47936.9|2
1646811920000|2022-03-09 07:45:20|47984.9|47944.9|47984.9|47944.9|47984.9|47944.9|47984.9|47944.9|0
1646812000000|2022-03-09 07:46:40|47988.8|47948.8|47989.9|47949.9|47989.9|47949.9|47988.8|47948.8|0
1646812020000|2022-03-09 07:47:00|47989.8|47949.8|47989.8|47949.8|47989.8|47949.8|47989.8|47949.8|0
1646812030000|2022-03-09 07:47:10|47994.8|47954.8|47994.8|47954.8|47994.8|47954.8|47994.8|47954.8|0
1646812050000|2022-03-09 07:47:30|47995.9|47955.9|47995.9|47955.9|47995.9|47955.9|47995.9|47955.9|0
1646812070000|2022-03-09 07:47:50|||||||||1
1646812120000|2022-03-09 07:48:40|47995.8|47955.8|47986.9|47946.9|47995.8|47955.8|47986.9|47946.9|1
1646812140000|2022-03-09 07:49:00|47985.8|47945.8|47985.8|47945.8|47985.8|47945.8|47985.8|47945.8|0
1646812180000|2022-03-09 07:49:40|47990.8|47950.8|47990.8|47950.8|47990.8|47950.8|47990.8|47950.8|0
1646812190000|2022-03-09 07:49:50|47983.9|47943.9|47991.9|47951.9|47991.9|47951.9|47983.9|47943.9|1
1646812200000|2022-03-09 07:50:00|47995.8|47955.8|47995.8|47955.8|47999.8|47959.8|47995.8|47955.8|1
1646812230000|2022-03-09 07:50:30|47991.9|47951.9|47991.9|47951.9|47991.9|47951.9|47991.9|47951.9|0
1646812240000|2022-03-09 07:50:40|47995.8|47955.8|48003.8|47963.8|48003.8|47963.8|47994.8|47954.8|4
1646812270000|2022-03-09 07:51:10|48019.8|47979.8|48018.8|47978.8|48019.8|47979.8|48018.8|47978.8|1
1646812280000|2022-03-09 07:51:20|48023.8|47983.8|48013.8|47973.8|48023.8|47983.8|48013.8|47973.8|2
1646812300000|2022-03-09 07:51:40|48013.7|47973.7|48013.7|47973.7|48013.7|47973.7|48013.7|47973.7|0
1646812330000|2022-03-09 07:52:10|48025.7|47985.7|48017.7|47977.7|48025.7|47985.7|48017.7|47977.7|5
1646812340000|2022-03-09 07:52:20|48018.7|47978.7|48019.8|47979.8|48019.8|47979.8|48018.7|47978.7|2
1646812350000|2022-03-09 07:52:30|48023.7|47983.7|48023.7|47983.7|48027.7|47987.7|48023.7|47983.7|1
1646812360000|2022-03-09 07:52:40|48027.7|47987.7|48027.7|47987.7|48027.7|47987.7|48027.7|47987.7|0
1646812370000|2022-03-09 07:52:50|48037.7|47997.7|48046.7|48006.7|48046.7|48006.7|48037.7|47997.7|8
1646812380000|2022-03-09 07:53:00|48059.6|48019.6|48038.7|47998.7|48059.6|48019.6|48034.8|47994.8|13
1646812390000|2022-03-09 07:53:10|48033.7|47993.7|48033.7|47993.7|48033.7|47993.7|48033.7|47993.7|0
1646812400000|2022-03-09 07:53:20|48026.8|47986.8|48023.7|47983.7|48026.8|47986.8|48020.8|47980.8|2
1646812410000|2022-03-09 07:53:30|48024.8|47984.8|48013.7|47973.7|48024.8|47984.8|48013.7|47973.7|2
1646812470000|2022-03-09 07:54:30|48017.7|47977.7|48017.7|47977.7|48017.7|47977.7|48017.7|47977.7|0
1646812480000|2022-03-09 07:54:40|48013.7|47973.7|48013.7|47973.7|48013.7|47973.7|48013.7|47973.7|1
1646812510000|2022-03-09 07:55:10|48017.7|47977.7|48017.7|47977.7|48017.7|47977.7|48017.7|47977.7|0
1646812520000|2022-03-09 07:55:20|47994.7|47954.7|47993.7|47953.7|47994.7|47954.7|47993.7|47953.7|4
1646812530000|2022-03-09 07:55:30|47991.6|47951.6|47972.7|47932.7|47991.6|47951.6|47972.7|47932.7|0
1646812540000|2022-03-09 07:55:40|47957.7|47917.7|47957.7|47917.7|47957.7|47917.7|47957.7|47917.7|0
1646812550000|2022-03-09 07:55:50|47961.6|47921.6|47956.6|47916.6|47961.6|47921.6|47956.6|47916.6|0
1646812560000|2022-03-09 07:56:00|47960.6|47920.6|47960.6|47920.6|47960.6|47920.6|47956.6|47916.6|0
1646812580000|2022-03-09 07:56:20|47969.6|47929.6|47965.6|47925.6|47970.6|47930.6|47965.6|47925.6|0
1646812590000|2022-03-09 07:56:30|47970.6|47930.6|47970.6|47930.6|47970.6|47930.6|47970.6|47930.6|0
1646812600000|2022-03-09 07:56:40|47974.6|47934.6|47970.6|47930.6|47974.6|47934.6|47970.6|47930.6|0
1646812620000|2022-03-09 07:57:00|47974.6|47934.6|47974.6|47934.6|47974.6|47934.6|47974.6|47934.6|0
1646812630000|2022-03-09 07:57:10|47970.6|47930.6|47970.6|47930.6|47970.6|47930.6|47970.6|47930.6|0
1646812650000|2022-03-09 07:57:30|47956.6|47916.6|47965.6|47925.6|47965.6|47925.6|47956.6|47916.6|1
1646812660000|2022-03-09 07:57:40|47961.6|47921.6|47961.6|47921.6|47961.6|47921.6|47956.6|47916.6|0
1646812670000|2022-03-09 07:57:50|47965.6|47925.6|47965.6|47925.6|47969.5|47929.5|47965.6|47925.6|0
1646812680000|2022-03-09 07:58:00|47961.6|47921.6|47953.5|47913.5|47965.6|47925.6|47953.5|47913.5|0
1646812690000|2022-03-09 07:58:10|47954.5|47914.5|47958.5|47918.5|47958.5|47918.5|47954.5|47914.5|0
1646812700000|2022-03-09 07:58:20|47962.5|47922.5|47962.5|47922.5|47962.5|47922.5|47962.5|47922.5|0
1646812710000|2022-03-09 07:58:30|47958.5|47918.5|47962.5|47922.5|47962.5|47922.5|47957.5|47917.5|0
1646812720000|2022-03-09 07:58:40|47958.5|47918.5|47946.6|47906.6|47959.5|47919.5|47946.6|47906.6|1
1646812730000|2022-03-09 07:58:50|47950.6|47910.6|47942.6|47902.6|47950.6|47910.6|47938.6|47898.6|1
1646812740000|2022-03-09 07:59:00|47938.6|47898.6|47942.6|47902.6|47942.6|47902.6|47938.6|47898.6|0
1646812760000|2022-03-09 07:59:20|47941.6|47901.6|47937.6|47897.6|47941.6|47901.6|47937.6|47897.6|1
1646812770000|2022-03-09 07:59:30|47936.6|47896.6|47932.6|47892.6|47936.6|47896.6|47932.6|47892.6|0
1646812790000|2022-03-09 07:59:50|47928.6|47888.6|47931.6|47891.6|47931.6|47891.6|47927.6|47887.6|7
1646812820000|2022-03-09 08:00:20|47926.6|47886.6|47951.6|47911.6|47951.6|47911.6|47925.5|47885.5|3
1646812830000|2022-03-09 08:00:30|47949.5|47909.5|47950.5|47910.5|47951.6|47911.6|47949.5|47909.5|0
1646812840000|2022-03-09 08:00:40|47947.6|47907.6|47950.5|47910.5|47951.6|47911.6|47947.6|47907.6|0
1646812850000|2022-03-09 08:00:50|47946.6|47906.6|47945.5|47905.5|47946.6|47906.6|47937.6|47897.6|1
1646812860000|2022-03-09 08:01:00|47949.5|47909.5|47947.6|47907.6|47951.6|47911.6|47947.6|47907.6|0
1646812910000|2022-03-09 08:01:50|47951.5|47911.5|47951.5|47911.5|47951.5|47911.5|47951.5|47911.5|0
1646812920000|2022-03-09 08:02:00|47947.6|47907.6|47947.6|47907.6|47947.6|47907.6|47947.6|47907.6|0
1646812950000|2022-03-09 08:02:30|47938.6|47898.6|47942.6|47902.6|47942.6|47902.6|47938.6|47898.6|1
1646812970000|2022-03-09 08:02:50|47938.6|47898.6|47938.6|47898.6|47942.6|47902.6|47938.6|47898.6|0
1646812980000|2022-03-09 08:03:00|47942.6|47902.6|47937.5|47897.5|47942.6|47902.6|47937.5|47897.5|0
1646812990000|2022-03-09 08:03:10|47942.5|47902.5|47943.6|47903.6|47943.6|47903.6|47941.5|47901.5|0
1646813000000|2022-03-09 08:03:20|47937.5|47897.5|47933.6|47893.6|47937.5|47897.5|47933.6|47893.6|0
1646813010000|2022-03-09 08:03:30|47927.5|47887.5|47927.5|47887.5|47927.5|47887.5|47927.5|47887.5|0
1646813040000|2022-03-09 08:04:00|47938.4|47898.4|47956.5|47916.5|47960.5|47920.5|47938.4|47898.4|2
1646813050000|2022-03-09 08:04:10|47955.5|47915.5|47972.5|47932.5|47972.5|47932.5|47955.5|47915.5|1
1646813070000|2022-03-09 08:04:30|47968.6|47928.6|47961.5|47921.5|47968.6|47928.6|47961.5|47921.5|2
1646813080000|2022-03-09 08:04:40|47966.5|47926.5|47971.5|47931.5|47971.5|47931.5|47966.5|47926.5|0
1646813090000|2022-03-09 08:04:50|47967.5|47927.5|47967.5|47927.5|47967.5|47927.5|47967.5|47927.5|0
1646813100000|2022-03-09 08:05:00|47975.5|47935.5|47986.5|47946.5|47986.5|47946.5|47975.5|47935.5|0
1646813110000|2022-03-09 08:05:10|47984.4|47944.4|47976.5|47936.5|47984.4|47944.4|47971.5|47931.5|3
1646813120000|2022-03-09 08:05:20|47972.5|47932.5|47971.5|47931.5|47977.5|47937.5|47971.5|47931.5|0
1646813150000|2022-03-09 08:05:50|47967.5|47927.5|47932.5|47892.5|47967.5|47927.5|47932.5|47892.5|2
1646813160000|2022-03-09 08:06:00|47931.5|47891.5|47926.3|47886.3|47935.4|47895.4|47922.4|47882.4|3
1646813170000|2022-03-09 08:06:10|47927.4|47887.4|47907.4|47867.4|47927.4|47887.4|47902.4|47862.4|9
1646813180000|2022-03-09 08:06:20|47906.3|47866.3|47901.3|47861.3|47907.4|47867.4|47901.3|47861.3|3
1646813190000|2022-03-09 08:06:30|||||||||10
1646813200000|2022-03-09 08:06:40|47902.4|47862.4|47906.3|47866.3|47906.3|47866.3|47902.4|47862.4|2
1646813210000|2022-03-09 08:06:50|47911.3|47871.3|47916.3|47876.3|47916.3|47876.3|47911.3|47871.3|1
1646813220000|2022-03-09 08:07:00|47921.3|47881.3|47917.2|47877.2|47926.3|47886.3|47917.2|47877.2|7
1646813230000|2022-03-09 08:07:10|47919.3|47879.3|47914.3|47874.3|47919.3|47879.3|47914.3|47874.3|0
1646813240000|2022-03-09 08:07:20|47909.3|47869.3|47919.3|47879.3|47919.3|47879.3|47909.3|47869.3|0
1646813260000|2022-03-09 08:07:40|47919.2|47879.2|47908.2|47868.2|47919.2|47879.2|47908.2|47868.2|0
1646813270000|2022-03-09 08:07:50|47904.2|47864.2|47907.2|47867.2|47908.2|47868.2|47903.2|47863.2|13
1646813280000|2022-03-09 08:08:00|47923.2|47883.2|47920.3|47880.3|47925.3|47885.3|47920.3|47880.3|5
1646813300000|2022-03-09 08:08:20|47907.3|47867.3|47905.3|47865.3|47907.3|47867.3|47905.3|47865.3|2
1646813310000|2022-03-09 08:08:30|47909.2|47869.2|47909.2|47869.2|47909.2|47869.2|47909.2|47869.2|0
1646813320000|2022-03-09 08:08:40|47905.3|47865.3|47905.3|47865.3|47905.3|47865.3|47905.3|47865.3|1
1646813340000|2022-03-09 08:09:00|47899.2|47859.2|47899.2|47859.2|47899.2|47859.2|47898.2|47858.2|0
1646813350000|2022-03-09 08:09:10|47898.2|47858.2|47898.2|47858.2|47898.2|47858.2|47898.2|47858.2|0
1646813370000|2022-03-09 08:09:30|47860.2|47820.2|47859.2|47819.2|47860.2|47820.2|47855.2|47815.2|1
1646813380000|2022-03-09 08:09:40|47855.2|47815.2|47864.2|47824.2|47864.2|47824.2|47855.2|47815.2|0
1646813400000|2022-03-09 08:10:00|47863.2|47823.2|47864.2|47824.2|47864.2|47824.2|47863.2|47823.2|0
1646813410000|2022-03-09 08:10:10|47863.2|47823.2|47853.2|47813.2|47863.2|47823.2|47853.2|47813.2|0
1646813420000|2022-03-09 08:10:20|47855.2|47815.2|47859.2|47819.2|47859.2|47819.2|47855.2|47815.2|0
1646813430000|2022-03-09 08:10:30|47858.2|47818.2|47863.2|47823.2|47863.2|47823.2|47858.2|47818.2|0
1646813440000|2022-03-09 08:10:40|47864.2|47824.2|47878.2|47838.2|47878.2|47838.2|47864.2|47824.2|0
1646813460000|2022-03-09 08:11:00|47879.2|47839.2|47865.2|47825.2|47879.2|47839.2|47865.2|47825.2|1
1646813470000|2022-03-09 08:11:10|47861.3|47821.3|47873.2|47833.2|47873.2|47833.2|47859.2|47819.2|1
1646813480000|2022-03-09 08:11:20|47869.2|47829.2|47854.2|47814.2|47869.2|47829.2|47854.2|47814.2|1
1646813500000|2022-03-09 08:11:40|47868.2|47828.2|47868.2|47828.2|47868.2|47828.2|47868.2|47828.2|2
1646813520000|2022-03-09 08:12:00|47872.1|47832.1|47888.2|47848.2|47888.2|47848.2|47872.1|47832.1|0
1646813530000|2022-03-09 08:12:10|47888.1|47848.1|47888.1|47848.1|47888.1|47848.1|47888.1|47848.1|0
1646813540000|2022-03-09 08:12:20|47889.2|47849.2|47890.2|47850.2|47890.2|47850.2|47889.2|47849.2|0
1646813550000|2022-03-09 08:12:30|47885.2|47845.2|47880.2|47840.2|47885.2|47845.2|47880.2|47840.2|0
1646813560000|2022-03-09 08:12:40|47884.2|47844.2|47884.2|47844.2|47884.2|47844.2|47884.2|47844.2|0
1646813570000|2022-03-09 08:12:50|47888.1|47848.1|47880.2|47840.2|47888.1|47848.1|47880.2|47840.2|0
1646813580000|2022-03-09 08:13:00|47888.1|47848.1|47885.2|47845.2|47889.2|47849.2|47880.2|47840.2|0
1646813590000|2022-03-09 08:13:10|47881.2|47841.2|47860|47820|47885.2|47845.2|47860|47820|3
1646813600000|2022-03-09 08:13:20|47856.1|47816.1|47845|47805|47856.1|47816.1|47845|47805|1
1646813610000|2022-03-09 08:13:30|47841.1|47801.1|47841.1|47801.1|47841.1|47801.1|47841.1|47801.1|0
1646813630000|2022-03-09 08:13:50|47840|47800|47840|47800|47840|47800|47840|47800|0
1646813640000|2022-03-09 08:14:00|47839|47799|47856.1|47816.1|47856.1|47816.1|47839|47799|1
1646813650000|2022-03-09 08:14:10|47848.1|47808.1|47860|47820|47860|47820|47848.1|47808.1|1
1646813660000|2022-03-09 08:14:20|47856.1|47816.1|47851.1|47811.1|47856.1|47816.1|47851.1|47811.1|1
1646813670000|2022-03-09 08:14:30|47850|47810|47851.1|47811.1|47851.1|47811.1|47850|47810|0
1646813680000|2022-03-09 08:14:40|47860|47820|47860|47820|47860|47820|47860|47820|1
1646813690000|2022-03-09 08:14:50|47856.1|47816.1|47855|47815|47856.1|47816.1|47855|47815|1
1646813700000|2022-03-09 08:15:00|47859|47819|47845|47805|47859|47819|47845|47805|13
1646813710000|2022-03-09 08:15:10|47850|47810|47860|47820|47860|47820|47849|47809|0
1646813720000|2022-03-09 08:15:20|47859|47819|47859|47819|47859|47819|47854|47814|0
1646813730000|2022-03-09 08:15:30|47860|47820|47859|47819|47860|47820|47859|47819|0
1646813740000|2022-03-09 08:15:40|47860|47820|47859|47819|47860|47820|47859|47819|0
1646813750000|2022-03-09 08:15:50|47860|47820|47850|47810|47860|47820|47850|47810|0
1646813760000|2022-03-09 08:16:00|47851|47811|47855|47815|47855|47815|47851|47811|0
1646813770000|2022-03-09 08:16:10|47839|47799|47839|47799|47839|47799|47835|47795|2
1646813780000|2022-03-09 08:16:20|47835|47795|47830|47790|47835|47795|47830|47790|0
1646813790000|2022-03-09 08:16:30|47829|47789|47829|47789|47829|47789|47829|47789|0
1646813800000|2022-03-09 08:16:40|47830|47790|47844|47804|47844|47804|47826|47786|1
1646813810000|2022-03-09 08:16:50|47849|47809|47849|47809|47849|47809|47849|47809|0
1646813820000|2022-03-09 08:17:00|47844|47804|47844|47804|47844|47804|47844|47804|0
1646813830000|2022-03-09 08:17:10|47829|47789|47829|47789|47829|47789|47829|47789|0
1646813840000|2022-03-09 08:17:20|47824|47784|47829|47789|47829|47789|47824|47784|0
1646813850000|2022-03-09 08:17:30|47832.9|47792.9|47838.9|47798.9|47838.9|47798.9|47832.9|47792.9|0
1646813860000|2022-03-09 08:17:40|47840|47800|47833.9|47793.9|47840|47800|47833.9|47793.9|0
1646813870000|2022-03-09 08:17:50|47832.9|47792.9|47835|47795|47838.9|47798.9|47832.9|47792.9|1
1646813880000|2022-03-09 08:18:00|47838.9|47798.9|47838.9|47798.9|47845|47805|47838.9|47798.9|0
1646813890000|2022-03-09 08:18:10|47845|47805|47838.9|47798.9|47845|47805|47838.9|47798.9|0
1646813900000|2022-03-09 08:18:20|47853.9|47813.9|47853.9|47813.9|47853.9|47813.9|47853.9|47813.9|0
1646813920000|2022-03-09 08:18:40|47852.9|47812.9|47850|47810|47853.9|47813.9|47848.9|47808.9|0
1646813930000|2022-03-09 08:18:50|47848.9|47808.9|47850|47810|47850|47810|47848.9|47808.9|0
1646813940000|2022-03-09 08:19:00|47848.9|47808.9|47845|47805|47848.9|47808.9|47837.9|47797.9|1
1646813950000|2022-03-09 08:19:10|47850|47810|47845|47805|47850|47810|47845|47805|0
1646813960000|2022-03-09 08:19:20|47848.9|47808.9|47854.9|47814.9|47854.9|47814.9|47848.9|47808.9|0
1646813970000|2022-03-09 08:19:30|47863.9|47823.9|47858.9|47818.9|47863.9|47823.9|47858.9|47818.9|0
1646813980000|2022-03-09 08:19:40|47854.9|47814.9|47863.9|47823.9|47863.9|47823.9|47853.9|47813.9|0
1646813990000|2022-03-09 08:19:50|47864.9|47824.9|47854.9|47814.9|47864.9|47824.9|47854.9|47814.9|0
1646814000000|2022-03-09 08:20:00|47843|47803|47829.9|47789.9|47843|47803|47821|47781|5
1646814010000|2022-03-09 08:20:10|47826|47786|47824.9|47784.9|47826|47786|47824.9|47784.9|0
1646814020000|2022-03-09 08:20:20|47819.9|47779.9|47819.9|47779.9|47819.9|47779.9|47819.9|47779.9|0
1646814040000|2022-03-09 08:20:40|47816|47776|47814.9|47774.9|47816|47776|47814.9|47774.9|0
1646814050000|2022-03-09 08:20:50|47804.9|47764.9|47804.9|47764.9|47804.9|47764.9|47804.9|47764.9|1
1646814060000|2022-03-09 08:21:00|47799.9|47759.9|47799.9|47759.9|47799.9|47759.9|47799.9|47759.9|2
1646814090000|2022-03-09 08:21:30|47798.9|47758.9|47798.9|47758.9|47798.9|47758.9|47798.9|47758.9|0
1646814120000|2022-03-09 08:22:00|47794.9|47754.9|47790.9|47750.9|47794.9|47754.9|47779.9|47739.9|3
1646814130000|2022-03-09 08:22:10|47794.9|47754.9|47803.9|47763.9|47803.9|47763.9|47794.9|47754.9|1
1646814140000|2022-03-09 08:22:20|47807.8|47767.8|47813.9|47773.9|47814.9|47774.9|47807.8|47767.8|0
1646814150000|2022-03-09 08:22:30|47814.9|47774.9|47814.9|47774.9|47814.9|47774.9|47813.9|47773.9|0
1646814160000|2022-03-09 08:22:40|47818.9|47778.9|47813.9|47773.9|47819.9|47779.9|47812.8|47772.8|2
1646814170000|2022-03-09 08:22:50|47819.9|47779.9|47833.9|47793.9|47833.9|47793.9|47819.9|47779.9|0
1646814180000|2022-03-09 08:23:00|47834.9|47794.9|47843.9|47803.9|47843.9|47803.9|47834.9|47794.9|2
1646814190000|2022-03-09 08:23:10|47839.9|47799.9|47839.9|47799.9|47843.9|47803.9|47839.9|47799.9|0
1646814200000|2022-03-09 08:23:20|47833.9|47793.9|47828.9|47788.9|47843.9|47803.9|47824.9|47784.9|16
1646814210000|2022-03-09 08:23:30|47829.9|47789.9|47843.9|47803.9|47843.9|47803.9|47829.9|47789.9|0
1646814220000|2022-03-09 08:23:40|47847.8|47807.8|47828.9|47788.9|47847.8|47807.8|47828.9|47788.9|3
1646814230000|2022-03-09 08:23:50|47842.8|47802.8|47824.9|47784.9|47842.8|47802.8|47819.9|47779.9|2
1646814240000|2022-03-09 08:24:00|47819.9|47779.9|47808.8|47768.8|47819.9|47779.9|47808.8|47768.8|2
1646814250000|2022-03-09 08:24:10|47810.9|47770.9|47825.9|47785.9|47825.9|47785.9|47810.9|47770.9|4
1646814260000|2022-03-09 08:24:20|47824.9|47784.9|47808|47768|47824.9|47784.9|47808|47768|1
1646814270000|2022-03-09 08:24:30|47804.9|47764.9|47795.9|47755.9|47805.9|47765.9|47795.9|47755.9|15
1646814280000|2022-03-09 08:24:40|47791.9|47751.9|47791.9|47751.9|47791.9|47751.9|47791.9|47751.9|0
1646814290000|2022-03-09 08:24:50|47795.9|47755.9|47800.9|47760.9|47800.9|47760.9|47795.9|47755.9|0
1646814300000|2022-03-09 08:25:00|47801.9|47761.9|47800.9|47760.9|47801.9|47761.9|47800.9|47760.9|0
1646814310000|2022-03-09 08:25:10|47804.9|47764.9|47805.9|47765.9|47805.9|47765.9|47804.9|47764.9|0
1646814320000|2022-03-09 08:25:20|47804.9|47764.9|47804.9|47764.9|47804.9|47764.9|47804.9|47764.9|0
1646814330000|2022-03-09 08:25:30|47808.8|47768.8|47785.9|47745.9|47808.8|47768.8|47785.9|47745.9|1
1646814340000|2022-03-09 08:25:40|47781.9|47741.9|47781.9|47741.9|47781.9|47741.9|47781.9|47741.9|0
1646814350000|2022-03-09 08:25:50|47785.9|47745.9|47786.9|47746.9|47786.9|47746.9|47785.9|47745.9|0
1646814380000|2022-03-09 08:26:20|47782.9|47742.9|47776.9|47736.9|47782.9|47742.9|47776.9|47736.9|0
1646814390000|2022-03-09 08:26:30|47771.9|47731.9|47771.9|47731.9|47771.9|47731.9|47771.9|47731.9|0
1646814400000|2022-03-09 08:26:40|47766.9|47726.9|47761.9|47721.9|47766.9|47726.9|47761.9|47721.9|0
1646814410000|2022-03-09 08:26:50|47757.9|47717.9|47756.9|47716.9|47761.9|47721.9|47756.9|47716.9|1
1646814430000|2022-03-09 08:27:10|47760.9|47720.9|47766.9|47726.9|47766.9|47726.9|47760.9|47720.9|0
1646814440000|2022-03-09 08:27:20|47765.9|47725.9|47765.9|47725.9|47765.9|47725.9|47761.9|47721.9|0
1646814450000|2022-03-09 08:27:30|47766.9|47726.9|47761.9|47721.9|47766.9|47726.9|47761.9|47721.9|0
1646814500000|2022-03-09 08:28:20|47775.8|47735.8|47762.9|47722.9|47775.8|47735.8|47758.8|47718.8|1
1646814510000|2022-03-09 08:28:30|47766.9|47726.9|47766.9|47726.9|47766.9|47726.9|47766.9|47726.9|0
1646814520000|2022-03-09 08:28:40|47765.8|47725.8|47754.8|47714.8|47765.8|47725.8|47754.8|47714.8|0
1646814540000|2022-03-09 08:29:00|47756.9|47716.9|47774.8|47734.8|47774.8|47734.8|47756.9|47716.9|0
1646814560000|2022-03-09 08:29:20|47770.8|47730.8|47765.8|47725.8|47770.8|47730.8|47765.8|47725.8|0
1646814570000|2022-03-09 08:29:30|47774.8|47734.8|47774.8|47734.8|47774.8|47734.8|47774.8|47734.8|0
1646814600000|2022-03-09 08:30:00|47770.8|47730.8|47769.8|47729.8|47770.8|47730.8|47769.8|47729.8|1
1646814640000|2022-03-09 08:30:40|47764.8|47724.8|47750.8|47710.8|47764.8|47724.8|47750.8|47710.8|2
1646814650000|2022-03-09 08:30:50|47749.8|47709.8|47749.8|47709.8|47749.8|47709.8|47749.8|47709.8|3
1646814660000|2022-03-09 08:31:00|47778.7|47738.7|47779.8|47739.8|47779.8|47739.8|47778.7|47738.7|1
1646814670000|2022-03-09 08:31:10|47794.8|47754.8|47794.8|47754.8|47794.8|47754.8|47789.8|47749.8|1
1646814680000|2022-03-09 08:31:20|47799.8|47759.8|47814.8|47774.8|47814.8|47774.8|47799.8|47759.8|1
1646814690000|2022-03-09 08:31:30|47824.8|47784.8|47824.8|47784.8|47824.8|47784.8|47824.8|47784.8|0
1646814700000|2022-03-09 08:31:40|47829.8|47789.8|47834.8|47794.8|47834.8|47794.8|47829.8|47789.8|0
1646814720000|2022-03-09 08:32:00|47829.8|47789.8|47844.7|47804.7|47844.8|47804.8|47829.8|47789.8|0
1646814730000|2022-03-09 08:32:10|47840.8|47800.8|47829.7|47789.7|47840.8|47800.8|47824.7|47784.7|0
1646814750000|2022-03-09 08:32:30|47830.8|47790.8|47830.8|47790.8|47830.8|47790.8|47830.8|47790.8|0
1646814760000|2022-03-09 08:32:40|47834.7|47794.7|47834.7|47794.7|47834.7|47794.7|47829.7|47789.7|2
1646814810000|2022-03-09 08:33:30|47835.8|47795.8|47834.7|47794.7|47835.8|47795.8|47834.7|47794.7|0
1646814820000|2022-03-09 08:33:40|47835.8|47795.8|47835.8|47795.8|47835.8|47795.8|47835.8|47795.8|0
1646814830000|2022-03-09 08:33:50|47844.7|47804.7|47844.7|47804.7|47844.7|47804.7|47844.7|47804.7|0
1646814840000|2022-03-09 08:34:00|47856.8|47816.8|47849.7|47809.7|47856.8|47816.8|47844.7|47804.7|2
1646814850000|2022-03-09 08:34:10|47845.7|47805.7|47849.7|47809.7|47849.7|47809.7|47845.7|47805.7|0
1646814860000|2022-03-09 08:34:20|47844.7|47804.7|47838.7|47798.7|47848.7|47808.7|47838.7|47798.7|0
1646814870000|2022-03-09 08:34:30|47835.7|47795.7|47834.7|47794.7|47842.6|47802.6|47829.7|47789.7|14
1646814880000|2022-03-09 08:34:40|47830.7|47790.7|47839.7|47799.7|47839.7|47799.7|47830.7|47790.7|2
1646814890000|2022-03-09 08:34:50|47840.7|47800.7|47844.7|47804.7|47845.7|47805.7|47839.7|47799.7|12
1646814900000|2022-03-09 08:35:00|47854.7|47814.7|47854.7|47814.7|47854.7|47814.7|47854.7|47814.7|1
1646814920000|2022-03-09 08:35:20|47858.7|47818.7|47858.7|47818.7|47858.7|47818.7|47858.7|47818.7|0
1646814930000|2022-03-09 08:35:30|47859.7|47819.7|47859.7|47819.7|47859.7|47819.7|47859.7|47819.7|0
1646814940000|2022-03-09 08:35:40|47872.6|47832.6|47868.7|47828.7|47874.7|47834.7|47868.7|47828.7|2
1646814950000|2022-03-09 08:35:50|47864.7|47824.7|47862.6|47822.6|47864.7|47824.7|47858.7|47818.7|0
1646814960000|2022-03-09 08:36:00|47858.7|47818.7|47868.7|47828.7|47868.7|47828.7|47858.7|47818.7|0
1646814970000|2022-03-09 08:36:10|47874.7|47834.7|47878.7|47838.7|47879.7|47839.7|47869.7|47829.7|0
1646814980000|2022-03-09 08:36:20|47880.7|47840.7|47903.7|47863.7|47914.7|47874.7|47879.7|47839.7|2
1646814990000|2022-03-09 08:36:30|47904.7|47864.7|47909.7|47869.7|47909.7|47869.7|47900.7|47860.7|3
1646815000000|2022-03-09 08:36:40|47914.7|47874.7|47889.7|47849.7|47914.7|47874.7|47889.7|47849.7|0
1646815010000|2022-03-09 08:36:50|47884.7|47844.7|47873.6|47833.6|47884.7|47844.7|47873.6|47833.6|0
1646815020000|2022-03-09 08:37:00|47872.6|47832.6|47898.6|47858.6|47898.6|47858.6|47872.6|47832.6|3
1646815030000|2022-03-09 08:37:10|47897.6|47857.6|47896.6|47856.6|47897.6|47857.6|47896.6|47856.6|2
1646815040000|2022-03-09 08:37:20|47897.6|47857.6|47899.7|47859.7|47903.6|47863.6|47889.5|47849.5|14
1646815050000|2022-03-09 08:37:30|47897.6|47857.6|47898.6|47858.6|47900.5|47860.5|47896.6|47856.6|0
1646815060000|2022-03-09 08:37:40|47897.6|47857.6|47896.6|47856.6|47897.6|47857.6|47896.6|47856.6|0
1646815080000|2022-03-09 08:38:00|47900.5|47860.5|47898.6|47858.6|47906.6|47866.6|47898.6|47858.6|1
1646815090000|2022-03-09 08:38:10|47896.6|47856.6|47894.5|47854.5|47896.6|47856.6|47894.5|47854.5|2
1646815100000|2022-03-09 08:38:20|47890.5|47850.5|47890.5|47850.5|47890.5|47850.5|47890.5|47850.5|2
1646815110000|2022-03-09 08:38:30|47901.6|47861.6|47907.6|47867.6|47907.6|47867.6|47901.6|47861.6|1
1646815130000|2022-03-09 08:38:50|47906.6|47866.6|47940.5|47900.5|47940.5|47900.5|47906.6|47866.6|9
1646815140000|2022-03-09 08:39:00|47942.6|47902.6|47950.5|47910.5|47950.5|47910.5|47942.6|47902.6|0
1646815150000|2022-03-09 08:39:10|47951.5|47911.5|47951.5|47911.5|47951.5|47911.5|47951.5|47911.5|0
1646815170000|2022-03-09 08:39:30|47952.6|47912.6|47956.5|47916.5|47962.6|47922.6|47951.5|47911.5|1
1646815180000|2022-03-09 08:39:40|47960.5|47920.5|47950.5|47910.5|47966.5|47926.5|47950.5|47910.5|1
1646815210000|2022-03-09 08:40:10|47951.5|47911.5|47960.5|47920.5|47960.5|47920.5|47950.5|47910.5|0
1646815220000|2022-03-09 08:40:20|47962.6|47922.6|47960.5|47920.5|47970.5|47930.5|47960.5|47920.5|1
1646815230000|2022-03-09 08:40:30|47951.5|47911.5|47961.5|47921.5|47961.5|47921.5|47950.5|47910.5|6
1646815240000|2022-03-09 08:40:40|47960.5|47920.5|47958.4|47918.4|47960.5|47920.5|47958.4|47918.4|0
1646815250000|2022-03-09 08:40:50|47954.5|47914.5|47954.5|47914.5|47954.5|47914.5|47954.5|47914.5|0
1646815260000|2022-03-09 08:41:00|47958.4|47918.4|47963.4|47923.4|47963.4|47923.4|47958.4|47918.4|0
1646815270000|2022-03-09 08:41:10|47967.4|47927.4|47969.5|47929.5|47969.5|47929.5|47967.4|47927.4|0
1646815280000|2022-03-09 08:41:20|47969.4|47929.4|47960.5|47920.5|47969.4|47929.4|47960.5|47920.5|0
1646815290000|2022-03-09 08:41:30|47939.4|47899.4|47940.5|47900.5|47940.5|47900.5|47939.4|47899.4|1
1646815310000|2022-03-09 08:41:50|47969.4|47929.4|47969.4|47929.4|47970.5|47930.5|47968.4|47928.4|12
1646815320000|2022-03-09 08:42:00|47970.5|47930.5|47970.5|47930.5|47970.5|47930.5|47970.5|47930.5|0
1646815330000|2022-03-09 08:42:10|47968.4|47928.4|47959.4|47919.4|47968.4|47928.4|47959.4|47919.4|1
1646815360000|2022-03-09 08:42:40|47958.4|47918.4|47958.4|47918.4|47958.4|47918.4|47958.4|47918.4|0
1646815370000|2022-03-09 08:42:50|47953.4|47913.4|47958.4|47918.4|47963.4|47923.4|47953.4|47913.4|0
1646815380000|2022-03-09 08:43:00|47959.4|47919.4|47963.4|47923.4|47963.4|47923.4|47958.4|47918.4|0
1646815400000|2022-03-09 08:43:20|47970.4|47930.4|47960.4|47920.4|47970.4|47930.4|47953.4|47913.4|2
1646815410000|2022-03-09 08:43:30|47944.4|47904.4|47953.4|47913.4|47953.4|47913.4|47938.4|47898.4|1
1646815420000|2022-03-09 08:43:40|47949.4|47909.4|47949.4|47909.4|47949.4|47909.4|47949.4|47909.4|0
1646815430000|2022-03-09 08:43:50|47948.4|47908.4|47948.4|47908.4|47948.4|47908.4|47948.4|47908.4|0
1646815440000|2022-03-09 08:44:00|47949.4|47909.4|47948.4|47908.4|47949.4|47909.4|47948.4|47908.4|0
1646815450000|2022-03-09 08:44:10|47939.4|47899.4|47939.4|47899.4|47939.4|47899.4|47939.4|47899.4|1
1646815460000|2022-03-09 08:44:20|47938.4|47898.4|47934.4|47894.4|47938.4|47898.4|47934.4|47894.4|0
1646815470000|2022-03-09 08:44:30|47929.4|47889.4|47930.4|47890.4|47930.4|47890.4|47929.4|47889.4|0
1646815480000|2022-03-09 08:44:40|47926.5|47886.5|47910.4|47870.4|47926.5|47886.5|47890.4|47850.4|3
1646815490000|2022-03-09 08:44:50|47896.5|47856.5|47896.5|47856.5|47896.5|47856.5|47896.5|47856.5|1
1646815510000|2022-03-09 08:45:10|47900.4|47860.4|47910.4|47870.4|47915.4|47875.4|47896.4|47856.4|0
1646815520000|2022-03-09 08:45:20|47896.4|47856.4|47886.4|47846.4|47896.4|47856.4|47885.4|47845.4|12
1646815530000|2022-03-09 08:45:30|47885.4|47845.4|47885.4|47845.4|47885.4|47845.4|47885.4|47845.4|0
1646815540000|2022-03-09 08:45:40|47884.4|47844.4|47876.4|47836.4|47884.4|47844.4|47876.4|47836.4|0
1646815550000|2022-03-09 08:45:50|47880.4|47840.4|47898.3|47858.3|47898.3|47858.3|47880.4|47840.4|1
1646815560000|2022-03-09 08:46:00|47900.4|47860.4|47900.4|47860.4|47901.4|47861.4|47895.4|47855.4|0
1646815570000|2022-03-09 08:46:10|47896.4|47856.4|47895.4|47855.4|47896.4|47856.4|47895.4|47855.4|0
1646815580000|2022-03-09 08:46:20|47900.4|47860.4|47900.4|47860.4|47900.4|47860.4|47900.4|47860.4|0
1646815590000|2022-03-09 08:46:30|47895.4|47855.4|47895.4|47855.4|47895.4|47855.4|47895.4|47855.4|0
1646815600000|2022-03-09 08:46:40|47887.5|47847.5|47884.4|47844.4|47887.5|47847.5|47884.4|47844.4|3
1646815610000|2022-03-09 08:46:50|47885.4|47845.4|47881.4|47841.4|47900.4|47860.4|47880.4|47840.4|1
1646815620000|2022-03-09 08:47:00|47880.4|47840.4|47880.4|47840.4|47880.4|47840.4|47861.4|47821.4|6
1646815630000|2022-03-09 08:47:10|47876.4|47836.4|47870.4|47830.4|47876.4|47836.4|47870.4|47830.4|0
1646815640000|2022-03-09 08:47:20|47871.4|47831.4|47891.4|47851.4|47894.4|47854.4|47871.4|47831.4|2
1646815650000|2022-03-09 08:47:30|47889.4|47849.4|47901.4|47861.4|47901.4|47861.4|47889.4|47849.4|0
1646815660000|2022-03-09 08:47:40|47891.4|47851.4|47901.4|47861.4|47901.4|47861.4|47890.4|47850.4|0
1646815670000|2022-03-09 08:47:50|47896.4|47856.4|47890.4|47850.4|47896.4|47856.4|47886.4|47846.4|0
1646815680000|2022-03-09 08:48:00|47900.4|47860.4|47901.4|47861.4|47901.4|47861.4|47900.4|47860.4|0
1646815700000|2022-03-09 08:48:20|47897.4|47857.4|47885.4|47845.4|47897.4|47857.4|47885.4|47845.4|0
1646815710000|2022-03-09 08:48:30|47886.4|47846.4|47895.4|47855.4|47896.4|47856.4|47886.4|47846.4|0
1646815720000|2022-03-09 08:48:40|47891.4|47851.4|47889.3|47849.3|47891.4|47851.4|47885.4|47845.4|1
1646815730000|2022-03-09 08:48:50|47890.4|47850.4|47900.4|47860.4|47900.4|47860.4|47890.4|47850.4|0
1646815740000|2022-03-09 08:49:00|47906.4|47866.4|47906.4|47866.4|47906.4|47866.4|47906.4|47866.4|0
1646815750000|2022-03-09 08:49:10|47895.4|47855.4|47885.4|47845.4|47895.4|47855.4|47885.4|47845.4|0
1646815760000|2022-03-09 08:49:20|47889.3|47849.3|47889.3|47849.3|47889.3|47849.3|47889.3|47849.3|1
1646815770000|2022-03-09 08:49:30|47884.3|47844.3|47884.3|47844.3|47884.3|47844.3|47884.3|47844.3|0
1646815780000|2022-03-09 08:49:40|47889.3|47849.3|47889.3|47849.3|47889.3|47849.3|47889.3|47849.3|0
1646815790000|2022-03-09 08:49:50|47884.3|47844.3|47878.3|47838.3|47888.3|47848.3|47878.3|47838.3|0
1646815800000|2022-03-09 08:50:00|47884.3|47844.3|47888.3|47848.3|47888.3|47848.3|47884.3|47844.3|0
1646815820000|2022-03-09 08:50:20|47879.3|47839.3|47879.3|47839.3|47879.3|47839.3|47879.3|47839.3|0
1646815830000|2022-03-09 08:50:30|47883.3|47843.3|47888.3|47848.3|47888.3|47848.3|47883.3|47843.3|0
1646815840000|2022-03-09 08:50:40|47892.2|47852.2|47889.3|47849.3|47892.4|47852.4|47889.3|47849.3|0
1646815860000|2022-03-09 08:51:00|47895.3|47855.3|47900.3|47860.3|47900.3|47860.3|47895.3|47855.3|0
1646815870000|2022-03-09 08:51:10|47899.3|47859.3|47899.3|47859.3|47899.3|47859.3|47898.3|47858.3|0
1646815880000|2022-03-09 08:51:20|47890.3|47850.3|47890.3|47850.3|47890.3|47850.3|47890.3|47850.3|0
1646815890000|2022-03-09 08:51:30|47889.3|47849.3|47889.3|47849.3|47889.3|47849.3|47889.3|47849.3|0
1646815910000|2022-03-09 08:51:50|47890.3|47850.3|47899.3|47859.3|47899.3|47859.3|47890.3|47850.3|0
1646815920000|2022-03-09 08:52:00|47895.3|47855.3|47884.3|47844.3|47895.3|47855.3|47884.3|47844.3|0
1646815930000|2022-03-09 08:52:10|47880.3|47840.3|47890.3|47850.3|47890.3|47850.3|47874.3|47834.3|0
1646815940000|2022-03-09 08:52:20|47889.3|47849.3|47894.3|47854.3|47894.3|47854.3|47889.3|47849.3|0
1646815950000|2022-03-09 08:52:30|47889.3|47849.3|47888.2|47848.2|47889.3|47849.3|47888.2|47848.2|0
1646815970000|2022-03-09 08:52:50|47880.3|47840.3|47880.3|47840.3|47880.3|47840.3|47880.3|47840.3|0
1646815980000|2022-03-09 08:53:00|47878.2|47838.2|47854.3|47814.3|47878.2|47838.2|47849.3|47809.3|0
1646815990000|2022-03-09 08:53:10|47859.3|47819.3|47864.3|47824.3|47864.3|47824.3|47859.3|47819.3|0
1646816010000|2022-03-09 08:53:30|47860.3|47820.3|47859.3|47819.3|47860.3|47820.3|47859.3|47819.3|0
1646816020000|2022-03-09 08:53:40|47864.3|47824.3|47869.2|47829.2|47869.2|47829.2|47864.2|47824.2|0
1646816030000|2022-03-09 08:53:50|47880.3|47840.3|47864.2|47824.2|47880.3|47840.3|47858.2|47818.2|0
1646816040000|2022-03-09 08:54:00|47868.2|47828.2|47849.2|47809.2|47869.2|47829.2|47849.2|47809.2|3
1646816050000|2022-03-09 08:54:10|47831.3|47791.3|47850.3|47810.3|47856.3|47816.3|47831.3|47791.3|3
1646816060000|2022-03-09 08:54:20|47854.2|47814.2|47856.3|47816.3|47856.3|47816.3|47854.2|47814.2|0
1646816070000|2022-03-09 08:54:30|47855.3|47815.3|47855.3|47815.3|47855.3|47815.3|47855.3|47815.3|0
1646816080000|2022-03-09 08:54:40|47854.2|47814.2|47844.2|47804.2|47854.2|47814.2|47840.3|47800.3|0
1646816090000|2022-03-09 08:54:50|47840.3|47800.3|47844.2|47804.2|47844.2|47804.2|47840.3|47800.3|0
1646816100000|2022-03-09 08:55:00|47845.3|47805.3|47840.3|47800.3|47849.2|47809.2|47840.3|47800.3|0
1646816110000|2022-03-09 08:55:10|47839.2|47799.2|47850.3|47810.3|47850.3|47810.3|47834.2|47794.2|1
1646816130000|2022-03-09 08:55:30|47849.2|47809.2|47850.3|47810.3|47854.2|47814.2|47849.2|47809.2|0
1646816140000|2022-03-09 08:55:40|47831.3|47791.3|47832.3|47792.3|47832.3|47792.3|47831.3|47791.3|5
1646816160000|2022-03-09 08:56:00|47826.3|47786.3|47826.3|47786.3|47826.3|47786.3|47826.3|47786.3|0
1646816180000|2022-03-09 08:56:20|47817.3|47777.3|47806.3|47766.3|47817.3|47777.3|47806.3|47766.3|2
1646816190000|2022-03-09 08:56:30|47824.2|47784.2|47824.2|47784.2|47824.2|47784.2|47824.2|47784.2|6
1646816200000|2022-03-09 08:56:40|47825.2|47785.2|47844.2|47804.2|47844.2|47804.2|47825.2|47785.2|0
1646816220000|2022-03-09 08:57:00|47849.2|47809.2|47864.2|47824.2|47864.2|47824.2|47849.2|47809.2|0
1646816230000|2022-03-09 08:57:10|47863.2|47823.2|47863.2|47823.2|47863.2|47823.2|47863.2|47823.2|0
1646816240000|2022-03-09 08:57:20|47862.1|47822.1|47854.2|47814.2|47862.1|47822.1|47854.2|47814.2|0
1646816250000|2022-03-09 08:57:30|47858.2|47818.2|47859.2|47819.2|47859.2|47819.2|47858.2|47818.2|0
1646816260000|2022-03-09 08:57:40|47863.2|47823.2|47890.2|47850.2|47890.2|47850.2|47863.2|47823.2|2
1646816270000|2022-03-09 08:57:50|47892.3|47852.3|47880.2|47840.2|47892.3|47852.3|47878.3|47838.3|1
1646816280000|2022-03-09 08:58:00|47889.2|47849.2|47893.1|47853.1|47893.1|47853.1|47889.2|47849.2|1
1646816290000|2022-03-09 08:58:10|47894.2|47854.2|47899.2|47859.2|47899.2|47859.2|47894.2|47854.2|0
1646816300000|2022-03-09 08:58:20|47895.2|47855.2|47893.1|47853.1|47895.2|47855.2|47893.1|47853.1|0
1646816320000|2022-03-09 08:58:40|47894.2|47854.2|47906.2|47866.2|47906.2|47866.2|47894.2|47854.2|0
1646816330000|2022-03-09 08:58:50|47912.3|47872.3|47946.2|47906.2|47950.2|47910.2|47912.3|47872.3|1
1646816340000|2022-03-09 08:59:00|47942.3|47902.3|47942.3|47902.3|47942.3|47902.3|47942.3|47902.3|0
1646816350000|2022-03-09 08:59:10|47938.3|47898.3|47937.3|47897.3|47942.3|47902.3|47937.3|47897.3|0
1646816360000|2022-03-09 08:59:20|47936.2|47896.2|47941.2|47901.2|47947.3|47907.3|47936.2|47896.2|0
1646816370000|2022-03-09 08:59:30|47940.2|47900.2|47914.3|47874.3|47940.2|47900.2|47914.3|47874.3|16
1646816380000|2022-03-09 08:59:40|47893.3|47853.3|47893.3|47853.3|47893.3|47853.3|47893.3|47853.3|2
1646816390000|2022-03-09 08:59:50|47892.2|47852.2|47906.2|47866.2|47906.2|47866.2|47891.2|47851.2|41
1646816400000|2022-03-09 09:00:00|47919.2|47879.2|47911.2|47871.2|47919.2|47879.2|47911.2|47871.2|1
1646816430000|2022-03-09 09:00:30|47907.2|47867.2|47907.2|47867.2|47907.2|47867.2|47907.2|47867.2|0
1646816450000|2022-03-09 09:00:50|47903.3|47863.3|47892.2|47852.2|47903.3|47863.3|47892.2|47852.2|1
1646816460000|2022-03-09 09:01:00|47896.2|47856.2|47897.2|47857.2|47907.2|47867.2|47896.2|47856.2|1
1646816470000|2022-03-09 09:01:10|47896.2|47856.2|47896.2|47856.2|47896.2|47856.2|47896.2|47856.2|0
1646816500000|2022-03-09 09:01:40|47923.1|47883.1|47911.2|47871.2|47923.1|47883.1|47911.2|47871.2|4
1646816510000|2022-03-09 09:01:50|47907.2|47867.2|47907.2|47867.2|47907.2|47867.2|47907.2|47867.2|0
1646816520000|2022-03-09 09:02:00|47911.2|47871.2|47915.1|47875.1|47915.1|47875.1|47911.2|47871.2|0
1646816530000|2022-03-09 09:02:10|47911.2|47871.2|47920.1|47880.1|47920.1|47880.1|47901.2|47861.2|1
1646816540000|2022-03-09 09:02:20|47916.2|47876.2|47911.2|47871.2|47916.2|47876.2|47911.2|47871.2|0
1646816550000|2022-03-09 09:02:30|47924.1|47884.1|47924.1|47884.1|47924.1|47884.1|47924.1|47884.1|0
1646816560000|2022-03-09 09:02:40|47915.1|47875.1|47915.1|47875.1|47915.1|47875.1|47915.1|47875.1|1
1646816570000|2022-03-09 09:02:50|47911.2|47871.2|47906.2|47866.2|47911.2|47871.2|47906.2|47866.2|1
1646816580000|2022-03-09 09:03:00|47892.2|47852.2|47892.2|47852.2|47892.2|47852.2|47892.2|47852.2|5
1646816590000|2022-03-09 09:03:10|47891.2|47851.2|47890.1|47850.1|47891.2|47851.2|47890.1|47850.1|2
1646816600000|2022-03-09 09:03:20|47889.1|47849.1|47890.1|47850.1|47890.1|47850.1|47888.1|47848.1|26
1646816610000|2022-03-09 09:03:30|47889.1|47849.1|47889.1|47849.1|47889.1|47849.1|47889.1|47849.1|0
1646816620000|2022-03-09 09:03:40|47888.1|47848.1|47907|47867|47907|47867|47888.1|47848.1|2
1646816640000|2022-03-09 09:04:00|47908.1|47868.1|47919.1|47879.1|47919.1|47879.1|47908.1|47868.1|0
1646816670000|2022-03-09 09:04:30|47915.1|47875.1|47915.1|47875.1|47915.1|47875.1|47915.1|47875.1|0
1646816690000|2022-03-09 09:04:50|47898.2|47858.2|47895.1|47855.1|47898.2|47858.2|47895.1|47855.1|0
1646816720000|2022-03-09 09:05:20|47900.1|47860.1|47909.1|47869.1|47909.1|47869.1|47900.1|47860.1|1
1646816730000|2022-03-09 09:05:30|47911.1|47871.1|47919.1|47879.1|47927|47887|47911.1|47871.1|1
1646816740000|2022-03-09 09:05:40|||||||||10
1646816750000|2022-03-09 09:05:50|47923|47883|47920.1|47880.1|47924.1|47884.1|47920.1|47880.1|1
1646816760000|2022-03-09 09:06:00|47919.1|47879.1|47919.1|47879.1|47919.1|47879.1|47919.1|47879.1|10
1646816770000|2022-03-09 09:06:10|47923|47883|47923|47883|47923|47883|47923|47883|0
1646816780000|2022-03-09 09:06:20|47910.1|47870.1|47919|47879|47919|47879|47910.1|47870.1|0
1646816790000|2022-03-09 09:06:30|47915.1|47875.1|47915.1|47875.1|47915.1|47875.1|47915.1|47875.1|0
1646816800000|2022-03-09 09:06:40|47919|47879|47910.1|47870.1|47919|47879|47910.1|47870.1|0
1646816810000|2022-03-09 09:06:50|47911.1|47871.1|47919|47879|47919|47879|47911.1|47871.1|0
1646816830000|2022-03-09 09:07:10|47923|47883|47924|47884|47924|47884|47923|47883|0
1646816860000|2022-03-09 09:07:40|47928|47888|47939|47899|47939|47899|47928|47888|3
1646816870000|2022-03-09 09:07:50|47943|47903|47943|47903|47943|47903|47943|47903|0
1646816880000|2022-03-09 09:08:00|47926.1|47886.1|47927.1|47887.1|47927.1|47887.1|47926.1|47886.1|3
1646816940000|2022-03-09 09:09:00|47917.1|47877.1|47917.1|47877.1|47917.1|47877.1|47917.1|47877.1|0
1646816950000|2022-03-09 09:09:10|47916.1|47876.1|47911.1|47871.1|47916.1|47876.1|47911.1|47871.1|0
1646817000000|2022-03-09 09:10:00|47901.1|47861.1|47897.1|47857.1|47901.1|47861.1|47893.1|47853.1|5
1646817010000|2022-03-09 09:10:10|47892.1|47852.1|47890|47850|47892.1|47852.1|47890|47850|4
1646817020000|2022-03-09 09:10:20|47889|47849|47890|47850|47890|47850|47889|47849|2
1646817030000|2022-03-09 09:10:30|||||||||1
1646817050000|2022-03-09 09:10:50|47889|47849|47889|47849|47889|47849|47889|47849|2
1646817060000|2022-03-09 09:11:00|47890|47850|47830|47790|47890|47850|47830|47790|5
1646817070000|2022-03-09 09:11:10|47831.9|47791.9|47840.9|47800.9|47840.9|47800.9|47831.9|47791.9|4
1646817080000|2022-03-09 09:11:20|47841.9|47801.9|47844|47804|47847.9|47807.9|47841.9|47801.9|1
1646817090000|2022-03-09 09:11:30|47842.9|47802.9|47847.9|47807.9|47847.9|47807.9|47842.9|47802.9|0
1646817100000|2022-03-09 09:11:40|47832.9|47792.9|47831.9|47791.9|47832.9|47792.9|47831.9|47791.9|1
1646817110000|2022-03-09 09:11:50|47832.9|47792.9|47847.9|47807.9|47847.9|47807.9|47832.9|47792.9|1
1646817120000|2022-03-09 09:12:00|47846.9|47806.9|47835.9|47795.9|47846.9|47806.9|47835.9|47795.9|0
1646817140000|2022-03-09 09:12:20|47831.9|47791.9|47831.9|47791.9|47831.9|47791.9|47831.9|47791.9|0
1646817150000|2022-03-09 09:12:30|47821.9|47781.9|47831.9|47791.9|47831.9|47791.9|47821.9|47781.9|2
1646817160000|2022-03-09 09:12:40|||||||||1
1646817170000|2022-03-09 09:12:50|47827.9|47787.9|47826.9|47786.9|47827.9|47787.9|47826.9|47786.9|0
1646817190000|2022-03-09 09:13:10|47830.8|47790.8|47826.9|47786.9|47830.8|47790.8|47826.9|47786.9|0
1646817220000|2022-03-09 09:13:40|47830.8|47790.8|47827.9|47787.9|47831.9|47791.9|47827.9|47787.9|0
1646817230000|2022-03-09 09:13:50|47826.9|47786.9|47826.9|47786.9|47826.9|47786.9|47826.9|47786.9|0
1646817240000|2022-03-09 09:14:00|47830.8|47790.8|47832.9|47792.9|47832.9|47792.9|47830.8|47790.8|0
1646817250000|2022-03-09 09:14:10|47836.9|47796.9|47842.9|47802.9|47842.9|47802.9|47836.9|47796.9|0
1646817270000|2022-03-09 09:14:30|47812.9|47772.9|47812.9|47772.9|47812.9|47772.9|47812.9|47772.9|1
1646817300000|2022-03-09 09:15:00|47820.8|47780.8|47820.8|47780.8|47820.8|47780.8|47820.8|47780.8|1
1646817310000|2022-03-09 09:15:10|47821.8|47781.8|47821.8|47781.8|47821.8|47781.8|47821.8|47781.8|0
1646817330000|2022-03-09 09:15:30|47825.8|47785.8|47836.8|47796.8|47836.8|47796.8|47825.8|47785.8|2
1646817400000|2022-03-09 09:16:40|47832.9|47792.9|47826.8|47786.8|47832.9|47792.9|47822.8|47782.8|0
1646817410000|2022-03-09 09:16:50|47830.8|47790.8|47832.8|47792.8|47832.8|47792.8|47830.8|47790.8|0
1646817420000|2022-03-09 09:17:00|47828.9|47788.9|47823.9|47783.9|47828.9|47788.9|47818.9|47778.9|0
1646817430000|2022-03-09 09:17:10|47822.8|47782.8|47816.8|47776.8|47822.8|47782.8|47816.8|47776.8|0
1646817440000|2022-03-09 09:17:20|47808.9|47768.9|47817.8|47777.8|47817.8|47777.8|47804.9|47764.9|0
1646817450000|2022-03-09 09:17:30|47816.8|47776.8|47802.8|47762.8|47816.8|47776.8|47797.8|47757.8|2
1646817470000|2022-03-09 09:17:50|47797.8|47757.8|47793.9|47753.9|47797.8|47757.8|47793.9|47753.9|1
1646817480000|2022-03-09 09:18:00|47789.9|47749.9|47797.8|47757.8|47797.8|47757.8|47789.9|47749.9|3
1646817490000|2022-03-09 09:18:10|47802.8|47762.8|47802.8|47762.8|47802.8|47762.8|47802.8|47762.8|0
1646817500000|2022-03-09 09:18:20|47797.8|47757.8|47811.8|47771.8|47811.8|47771.8|47787.8|47747.8|1
1646817510000|2022-03-09 09:18:30|47816.8|47776.8|47825.8|47785.8|47825.8|47785.8|47816.8|47776.8|3
1646817520000|2022-03-09 09:18:40|47827.8|47787.8|47827.8|47787.8|47827.8|47787.8|47827.8|47787.8|0
1646817550000|2022-03-09 09:19:10|47837.8|47797.8|47837.8|47797.8|47837.8|47797.8|47837.8|47797.8|0
1646817560000|2022-03-09 09:19:20|47833.8|47793.8|47827.8|47787.8|47833.8|47793.8|47823.8|47783.8|3
1646817570000|2022-03-09 09:19:30|47831.8|47791.8|47822.8|47782.8|47831.8|47791.8|47822.8|47782.8|0
1646817580000|2022-03-09 09:19:40|47817.8|47777.8|47815.7|47775.7|47822.8|47782.8|47812.8|47772.8|2
1646817590000|2022-03-09 09:19:50|47811.8|47771.8|47811.8|47771.8|47811.8|47771.8|47811.8|47771.8|1
1646817600000|2022-03-09 09:20:00|47805.7|47765.7|47801.8|47761.8|47805.7|47765.7|47801.8|47761.8|0
1646817610000|2022-03-09 09:20:10|47805.7|47765.7|47810.7|47770.7|47810.7|47770.7|47805.7|47765.7|1
1646817620000|2022-03-09 09:20:20|47811.8|47771.8|47815.7|47775.7|47815.7|47775.7|47811.8|47771.8|0
1646817640000|2022-03-09 09:20:40|47821.8|47781.8|47821.8|47781.8|47821.8|47781.8|47821.8|47781.8|0
1646817650000|2022-03-09 09:20:50|47825.7|47785.7|47821.7|47781.7|47826.7|47786.7|47821.7|47781.7|0
1646817660000|2022-03-09 09:21:00|47830.7|47790.7|47830.7|47790.7|47830.7|47790.7|47830.7|47790.7|0
1646817700000|2022-03-09 09:21:40|47826.7|47786.7|47821.7|47781.7|47826.7|47786.7|47821.7|47781.7|0
1646817710000|2022-03-09 09:21:50|47834.7|47794.7|47834.7|47794.7|47834.7|47794.7|47834.7|47794.7|2
1646817720000|2022-03-09 09:22:00|47836.7|47796.7|47834.8|47794.8|47837.8|47797.8|47828.8|47788.8|0
1646817730000|2022-03-09 09:22:10|47833.8|47793.8|47842.8|47802.8|47847.8|47807.8|47833.8|47793.8|1
1646817740000|2022-03-09 09:22:20|47846.7|47806.7|47847.8|47807.8|47847.8|47807.8|47846.7|47806.7|0
1646817750000|2022-03-09 09:22:30|47851.7|47811.7|47852.8|47812.8|47852.8|47812.8|47851.7|47811.7|0
1646817770000|2022-03-09 09:22:50|47854.8|47814.8|47876.7|47836.7|47882.8|47842.8|47854.8|47814.8|4
1646817780000|2022-03-09 09:23:00|47880.7|47840.7|47880.7|47840.7|47880.7|47840.7|47880.7|47840.7|0
1646817790000|2022-03-09 09:23:10|47882.7|47842.7|47882.7|47842.7|47882.7|47842.7|47882.7|47842.7|0
1646817800000|2022-03-09 09:23:20|47874.8|47834.8|47866.7|47826.7|47874.8|47834.8|47866.7|47826.7|2
1646817820000|2022-03-09 09:23:40|||||||||3
1646817840000|2022-03-09 09:24:00|||||||||1
1646817850000|2022-03-09 09:24:10|||||||||5
1646817860000|2022-03-09 09:24:20|47867.7|47827.7|47871.7|47831.7|47871.7|47831.7|47867.7|47827.7|1
1646817870000|2022-03-09 09:24:30|47872.7|47832.7|47872.7|47832.7|47872.7|47832.7|47872.7|47832.7|0
1646817880000|2022-03-09 09:24:40|47876.7|47836.7|47886.7|47846.7|47886.7|47846.7|47876.7|47836.7|2
1646817890000|2022-03-09 09:24:50|47887.7|47847.7|47877.7|47837.7|47887.7|47847.7|47877.7|47837.7|1
1646817900000|2022-03-09 09:25:00|47876.7|47836.7|47876.7|47836.7|47876.7|47836.7|47876.7|47836.7|0
1646817910000|2022-03-09 09:25:10|47875.6|47835.6|47876.7|47836.7|47876.7|47836.7|47875.6|47835.6|0
1646817930000|2022-03-09 09:25:30|47884.6|47844.6|47896.7|47856.7|47896.7|47856.7|47884.6|47844.6|2
1646817940000|2022-03-09 09:25:40|47904.6|47864.6|47898.7|47858.7|47904.6|47864.6|47897.7|47857.7|1
1646817950000|2022-03-09 09:25:50|47902.7|47862.7|47902.7|47862.7|47902.7|47862.7|47902.7|47862.7|0
1646817960000|2022-03-09 09:26:00|47907.7|47867.7|47902.7|47862.7|47907.7|47867.7|47902.7|47862.7|1
1646817970000|2022-03-09 09:26:10|47901.7|47861.7|47875.6|47835.6|47901.7|47861.7|47875.6|47835.6|4
1646817980000|2022-03-09 09:26:20|47871.7|47831.7|47872.7|47832.7|47872.7|47832.7|47871.7|47831.7|0
1646817990000|2022-03-09 09:26:30|47865.6|47825.6|47865.6|47825.6|47865.6|47825.6|47865.6|47825.6|3
1646818000000|2022-03-09 09:26:40|47870.6|47830.6|47870.6|47830.6|47870.6|47830.6|47870.6|47830.6|1
1646818010000|2022-03-09 09:26:50|47880.6|47840.6|47881.7|47841.7|47881.7|47841.7|47880.6|47840.6|2
1646818020000|2022-03-09 09:27:00|47885.6|47845.6|47886.6|47846.6|47886.6|47846.6|47885.6|47845.6|0
1646818030000|2022-03-09 09:27:10|47882.7|47842.7|47865.6|47825.6|47882.7|47842.7|47865.6|47825.6|11
1646818050000|2022-03-09 09:27:30|47866.6|47826.6|47884.6|47844.6|47885.6|47845.6|47866.6|47826.6|2
1646818060000|2022-03-09 09:27:40|47885.6|47845.6|47885.6|47845.6|47885.6|47845.6|47885.6|47845.6|0
1646818070000|2022-03-09 09:27:50|47880.6|47840.6|47865.6|47825.6|47880.6|47840.6|47865.6|47825.6|5
1646818080000|2022-03-09 09:28:00|47870.6|47830.6|47870.6|47830.6|47870.6|47830.6|47870.6|47830.6|13
1646818090000|2022-03-09 09:28:10|47865.6|47825.6|47870.6|47830.6|47870.6|47830.6|47865.6|47825.6|11
1646818100000|2022-03-09 09:28:20|47880.6|47840.6|47885.6|47845.6|47885.6|47845.6|47880.6|47840.6|6
1646818110000|2022-03-09 09:28:30|47891.6|47851.6|47920.6|47880.6|47920.6|47880.6|47890.6|47850.6|13
1646818120000|2022-03-09 09:28:40|47925.6|47885.6|47901.6|47861.6|47925.6|47885.6|47900.6|47860.6|2
1646818130000|2022-03-09 09:28:50|47911.6|47871.6|47931.6|47891.6|47935.6|47895.6|47911.6|47871.6|13
1646818140000|2022-03-09 09:29:00|47935.6|47895.6|47927.6|47887.6|47935.6|47895.6|47927.6|47887.6|0
1646818150000|2022-03-09 09:29:10|47931.6|47891.6|47926.6|47886.6|47931.6|47891.6|47926.6|47886.6|0
1646818160000|2022-03-09 09:29:20|47921.6|47881.6|47912.6|47872.6|47921.6|47881.6|47912.6|47872.6|3
1646818170000|2022-03-09 09:29:30|47916.6|47876.6|47917.6|47877.6|47917.6|47877.6|47916.6|47876.6|0
1646818180000|2022-03-09 09:29:40|47909.7|47869.7|47908.7|47868.7|47909.7|47869.7|47908.7|47868.7|0
1646818190000|2022-03-09 09:29:50|47912.6|47872.6|47904.7|47864.7|47912.6|47872.6|47891.8|47851.8|15
1646818200000|2022-03-09 09:30:00|47900.7|47860.7|47900.7|47860.7|47900.7|47860.7|47900.7|47860.7|1
1646818210000|2022-03-09 09:30:10|47904.7|47864.7|47905.7|47865.7|47909.7|47869.7|47904.7|47864.7|1
1646818230000|2022-03-09 09:30:30|47896.8|47856.8|47896.8|47856.8|47896.8|47856.8|47896.8|47856.8|2
1646818240000|2022-03-09 09:30:40|47895.7|47855.7|47895.7|47855.7|47895.7|47855.7|47895.7|47855.7|0
1646818250000|2022-03-09 09:30:50|47891.8|47851.8|47895.7|47855.7|47895.7|47855.7|47891.8|47851.8|0
1646818260000|2022-03-09 09:31:00|47899.7|47859.7|47900.7|47860.7|47900.7|47860.7|47899.7|47859.7|0
1646818280000|2022-03-09 09:31:20|47896.7|47856.7|47896.7|47856.7|47896.7|47856.7|47896.7|47856.7|0
1646818320000|2022-03-09 09:32:00|47891.7|47851.7|47891.7|47851.7|47891.7|47851.7|47891.7|47851.7|2
1646818340000|2022-03-09 09:32:20|||||||||2
1646818350000|2022-03-09 09:32:30|||||||||1
1646818380000|2022-03-09 09:33:00|47901.7|47861.7|47920.7|47880.7|47920.7|47880.7|47901.7|47861.7|3
1646818390000|2022-03-09 09:33:10|47921.7|47881.7|47915.7|47875.7|47921.7|47881.7|47911.7|47871.7|1
1646818400000|2022-03-09 09:33:20|47911.7|47871.7|47911.7|47871.7|47911.7|47871.7|47911.7|47871.7|0
1646818410000|2022-03-09 09:33:30|47900.7|47860.7|47900.7|47860.7|47900.7|47860.7|47900.7|47860.7|0
1646818420000|2022-03-09 09:33:40|47901.7|47861.7|47919.6|47879.6|47919.6|47879.6|47901.7|47861.7|0
1646818470000|2022-03-09 09:34:30|47920.7|47880.7|47915.7|47875.7|47920.7|47880.7|47910.7|47870.7|12
1646818480000|2022-03-09 09:34:40|47911.7|47871.7|47906.7|47866.7|47911.7|47871.7|47906.7|47866.7|0
1646818500000|2022-03-09 09:35:00|47905.7|47865.7|47901.7|47861.7|47905.7|47865.7|47901.7|47861.7|3
1646818510000|2022-03-09 09:35:10|47900.7|47860.7|47901.7|47861.7|47901.7|47861.7|47900.7|47860.7|0
1646818520000|2022-03-09 09:35:20|47900.6|47860.6|47896.7|47856.7|47900.6|47860.6|47896.7|47856.7|0
1646818530000|2022-03-09 09:35:30|||||||||11
1646818540000|2022-03-09 09:35:40|47899.8|47859.8|47943.6|47903.6|47944.6|47904.6|47899.8|47859.8|9
1646818550000|2022-03-09 09:35:50|47944.6|47904.6|47945.6|47905.6|47945.6|47905.6|47935.6|47895.6|1
1646818570000|2022-03-09 09:36:10|47930.6|47890.6|47930.6|47890.6|47930.6|47890.6|47930.6|47890.6|1
1646818590000|2022-03-09 09:36:30|47914.8|47874.8|47911.7|47871.7|47914.8|47874.8|47911.7|47871.7|15
1646818600000|2022-03-09 09:36:40|47905.6|47865.6|47905.6|47865.6|47905.6|47865.6|47904.6|47864.6|0
1646818620000|2022-03-09 09:37:00|47906.7|47866.7|47905.6|47865.6|47910.6|47870.6|47905.6|47865.6|0
1646818630000|2022-03-09 09:37:10|47910.6|47870.6|47905.6|47865.6|47910.6|47870.6|47905.6|47865.6|0
1646818660000|2022-03-09 09:37:40|47901.6|47861.6|47901.6|47861.6|47901.6|47861.6|47896.6|47856.6|1
1646818680000|2022-03-09 09:38:00|47905.6|47865.6|47910.6|47870.6|47910.6|47870.6|47901.6|47861.6|0
1646818690000|2022-03-09 09:38:10|47911.6|47871.6|47903.7|47863.7|47915.6|47875.6|47903.7|47863.7|2
1646818710000|2022-03-09 09:38:30|47901.6|47861.6|47891.6|47851.6|47901.6|47861.6|47891.6|47851.6|3
1646818720000|2022-03-09 09:38:40|47875.6|47835.6|47875.6|47835.6|47875.6|47835.6|47875.6|47835.6|3
1646818730000|2022-03-09 09:38:50|47874.6|47834.6|47870.6|47830.6|47874.6|47834.6|47870.6|47830.6|0
1646818740000|2022-03-09 09:39:00|47874.6|47834.6|47866.5|47826.5|47875.6|47835.6|47866.5|47826.5|14
1646818750000|2022-03-09 09:39:10|47867.5|47827.5|47866.5|47826.5|47870.4|47830.4|47866.5|47826.5|10
1646818760000|2022-03-09 09:39:20|47865.4|47825.4|47866.4|47826.4|47867.5|47827.5|47865.4|47825.4|4
1646818770000|2022-03-09 09:39:30|||||||||4
1646818780000|2022-03-09 09:39:40|47865.4|47825.4|47875.2|47835.2|47875.2|47835.2|47861.3|47821.3|12
1646818790000|2022-03-09 09:39:50|47871.3|47831.3|47877.3|47837.3|47886.3|47846.3|47871.3|47831.3|2
1646818800000|2022-03-09 09:40:00|47871.3|47831.3|47868.3|47828.3|47872.3|47832.3|47866.3|47826.3|0
1646818810000|2022-03-09 09:40:10|47871.3|47831.3|47866.3|47826.3|47871.3|47831.3|47862.3|47822.3|4
1646818820000|2022-03-09 09:40:20|47862.3|47822.3|47867.3|47827.3|47867.3|47827.3|47861.3|47821.3|5
1646818830000|2022-03-09 09:40:30|47871.3|47831.3|47867.3|47827.3|47871.3|47831.3|47867.3|47827.3|0
1646818850000|2022-03-09 09:40:50|47866.3|47826.3|47861.3|47821.3|47867.3|47827.3|47861.3|47821.3|2
1646818860000|2022-03-09 09:41:00|47862.3|47822.3|47862.3|47822.3|47866.3|47826.3|47862.3|47822.3|20
1646818870000|2022-03-09 09:41:10|47861.2|47821.2|47861.2|47821.2|47861.2|47821.2|47861.2|47821.2|3
1646818880000|2022-03-09 09:41:20|47862.3|47822.3|47802.3|47762.3|47862.3|47822.3|47802.3|47762.3|50
1646818890000|2022-03-09 09:41:30|47808.3|47768.3|47816.2|47776.2|47817.3|47777.3|47792.3|47752.3|15
1646818900000|2022-03-09 09:41:40|47817.3|47777.3|47807.3|47767.3|47817.3|47777.3|47805.2|47765.2|6
1646818910000|2022-03-09 09:41:50|47806.2|47766.2|47801.2|47761.2|47806.2|47766.2|47801.2|47761.2|2
1646818920000|2022-03-09 09:42:00|47797.3|47757.3|47812.3|47772.3|47812.3|47772.3|47797.3|47757.3|1
1646818930000|2022-03-09 09:42:10|47817.3|47777.3|47841.2|47801.2|47841.2|47801.2|47817.3|47777.3|1
1646818940000|2022-03-09 09:42:20|47837.3|47797.3|47827.3|47787.3|47837.3|47797.3|47827.3|47787.3|4
1646818950000|2022-03-09 09:42:30|47826.2|47786.2|47821.2|47781.2|47827.3|47787.3|47821.2|47781.2|2
1646818960000|2022-03-09 09:42:40|47827.3|47787.3|47827.3|47787.3|47827.3|47787.3|47827.3|47787.3|0
1646818970000|2022-03-09 09:42:50|47822.3|47782.3|47791.2|47751.2|47822.3|47782.3|47791.2|47751.2|4
1646818980000|2022-03-09 09:43:00|47790.2|47750.2|47771.2|47731.2|47790.2|47750.2|47768.3|47728.3|2
1646818990000|2022-03-09 09:43:10|47767.2|47727.2|47767.2|47727.2|47767.2|47727.2|47761.2|47721.2|0
1646819000000|2022-03-09 09:43:20|47763.3|47723.3|47767.2|47727.2|47767.2|47727.2|47762.2|47722.2|0
1646819010000|2022-03-09 09:43:30|47763.3|47723.3|47766.2|47726.2|47767.2|47727.2|47757.2|47717.2|3
1646819020000|2022-03-09 09:43:40|47762.2|47722.2|47752.2|47712.2|47762.2|47722.2|47751.2|47711.2|2
1646819030000|2022-03-09 09:43:50|47755.2|47715.2|47737.2|47697.2|47756.2|47716.2|47737.2|47697.2|0
1646819040000|2022-03-09 09:44:00|47722.2|47682.2|47731.2|47691.2|47731.2|47691.2|47722.2|47682.2|18
1646819050000|2022-03-09 09:44:10|47732.2|47692.2|47737.2|47697.2|47742.2|47702.2|47722.2|47682.2|4
1646819060000|2022-03-09 09:44:20|47742.2|47702.2|47738.3|47698.3|47742.2|47702.2|47732.2|47692.2|4
1646819070000|2022-03-09 09:44:30|47737.2|47697.2|47737.2|47697.2|47737.2|47697.2|47737.2|47697.2|0
1646819080000|2022-03-09 09:44:40|47733.3|47693.3|47727.2|47687.2|47742.2|47702.2|47722.2|47682.2|5
1646819090000|2022-03-09 09:44:50|47621.4|47581.4|47586.4|47546.4|47621.4|47581.4|47572.4|47532.4|46
1646819100000|2022-03-09 09:45:00|47585.3|47545.3|47610.3|47570.3|47610.3|47570.3|47585.3|47545.3|0
1646819110000|2022-03-09 09:45:10|47614.3|47574.3|47614.3|47574.3|47614.3|47574.3|47614.3|47574.3|1
1646819120000|2022-03-09 09:45:20|47601.4|47561.4|47599.3|47559.3|47604.3|47564.3|47595.3|47555.3|4
1646819130000|2022-03-09 09:45:30|47594.3|47554.3|47615.3|47575.3|47619.3|47579.3|47569.3|47529.3|8
1646819140000|2022-03-09 09:45:40|47613.2|47573.2|47624.3|47584.3|47624.3|47584.3|47604.3|47564.3|2
1646819150000|2022-03-09 09:45:50|47633.2|47593.2|47644.3|47604.3|47644.3|47604.3|47624.3|47584.3|7
1646819160000|2022-03-09 09:46:00|47650.3|47610.3|47708.2|47668.2|47709.3|47669.3|47650.3|47610.3|4
1646819170000|2022-03-09 09:46:10|47703.2|47663.2|47713.2|47673.2|47713.2|47673.2|47703.2|47663.2|1
1646819180000|2022-03-09 09:46:20|47705.3|47665.3|47704.3|47664.3|47709.3|47669.3|47704.3|47664.3|0
1646819190000|2022-03-09 09:46:30|47708.2|47668.2|47756.2|47716.2|47756.2|47716.2|47708.2|47668.2|3
1646819200000|2022-03-09 09:46:40|47747.2|47707.2|47721.2|47681.2|47747.2|47707.2|47712.2|47672.2|4
1646819210000|2022-03-09 09:46:50|47722.2|47682.2|47712.2|47672.2|47722.2|47682.2|47712.2|47672.2|2
1646819220000|2022-03-09 09:47:00|47716.2|47676.2|47741.2|47701.2|47746.2|47706.2|47716.2|47676.2|0
1646819230000|2022-03-09 09:47:10|47741.1|47701.1|47750.1|47710.1|47750.1|47710.1|47741.1|47701.1|0
1646819240000|2022-03-09 09:47:20|47751.1|47711.1|47756.1|47716.1|47756.1|47716.1|47751.1|47711.1|0
1646819250000|2022-03-09 09:47:30|47752.2|47712.2|47756.1|47716.1|47756.1|47716.1|47752.2|47712.2|0
1646819260000|2022-03-09 09:47:40|47760.1|47720.1|47776.1|47736.1|47776.1|47736.1|47760.1|47720.1|1
1646819270000|2022-03-09 09:47:50|47781.1|47741.1|47791.1|47751.1|47791.1|47751.1|47781.1|47741.1|1
1646819280000|2022-03-09 09:48:00|47743.2|47703.2|47742.2|47702.2|47743.2|47703.2|47742.2|47702.2|6
1646819290000|2022-03-09 09:48:10|47727.2|47687.2|47712.2|47672.2|47737.2|47697.2|47712.2|47672.2|1
1646819300000|2022-03-09 09:48:20|47711.1|47671.1|47687.2|47647.2|47712.2|47672.2|47687.2|47647.2|2
1646819310000|2022-03-09 09:48:30|47672.2|47632.2|47701.1|47661.1|47702.2|47662.2|47672.2|47632.2|3
1646819320000|2022-03-09 09:48:40|47702.2|47662.2|47697.2|47657.2|47721.1|47681.1|47697.2|47657.2|4
1646819330000|2022-03-09 09:48:50|47692.2|47652.2|47681.1|47641.1|47693.2|47653.2|47672.2|47632.2|7
1646819340000|2022-03-09 09:49:00|47682.2|47642.2|47711.1|47671.1|47711.1|47671.1|47681.1|47641.1|0
1646819350000|2022-03-09 09:49:10|47717.2|47677.2|47732.2|47692.2|47732.2|47692.2|47717.2|47677.2|0
1646819360000|2022-03-09 09:49:20|47732.1|47692.1|47751.1|47711.1|47751.1|47711.1|47732.1|47692.1|0
1646819370000|2022-03-09 09:49:30|47761.1|47721.1|47761.1|47721.1|47761.1|47721.1|47761.1|47721.1|0
1646819380000|2022-03-09 09:49:40|47765.1|47725.1|47767.1|47727.1|47767.1|47727.1|47765.1|47725.1|0
1646819390000|2022-03-09 09:49:50|47771.1|47731.1|47781.1|47741.1|47791.1|47751.1|47771.1|47731.1|3
1646819410000|2022-03-09 09:50:10|47786.1|47746.1|47776.1|47736.1|47791.1|47751.1|47776.1|47736.1|3
1646819420000|2022-03-09 09:50:20|47777.1|47737.1|47811.1|47771.1|47812.1|47772.1|47752.1|47712.1|3
1646819430000|2022-03-09 09:50:30|47806.1|47766.1|47807.1|47767.1|47821.1|47781.1|47806.1|47766.1|1
1646819440000|2022-03-09 09:50:40|47806.1|47766.1|47811.1|47771.1|47811.1|47771.1|47806.1|47766.1|0
1646819450000|2022-03-09 09:50:50|47821.1|47781.1|47802.1|47762.1|47821.1|47781.1|47797.1|47757.1|2
1646819480000|2022-03-09 09:51:20|47793.2|47753.2|47793.1|47753.1|47793.2|47753.2|47793.1|47753.1|1
1646819490000|2022-03-09 09:51:30|47792.1|47752.1|47792.1|47752.1|47792.1|47752.1|47792.1|47752.1|0
1646819500000|2022-03-09 09:51:40|47789.2|47749.2|47788.1|47748.1|47793.1|47753.1|47788.1|47748.1|2
1646819510000|2022-03-09 09:51:50|47792.1|47752.1|47823.1|47783.1|47827.1|47787.1|47792.1|47752.1|2
1646819520000|2022-03-09 09:52:00|47822.1|47782.1|47831.1|47791.1|47831.1|47791.1|47822.1|47782.1|1
1646819530000|2022-03-09 09:52:10|47824.2|47784.2|47812.1|47772.1|47824.2|47784.2|47812.1|47772.1|1
1646819560000|2022-03-09 09:52:40|47827.1|47787.1|47801.1|47761.1|47832.1|47792.1|47801.1|47761.1|0
1646819570000|2022-03-09 09:52:50|47812.1|47772.1|47801.1|47761.1|47812.1|47772.1|47801.1|47761.1|0
1646819580000|2022-03-09 09:53:00|47809|47769|47816.1|47776.1|47821.1|47781.1|47809|47769|0
1646819590000|2022-03-09 09:53:10|47820|47780|47822.1|47782.1|47822.1|47782.1|47820|47780|0
1646819600000|2022-03-09 09:53:20|47821|47781|47826|47786|47826|47786|47821|47781|1
1646819610000|2022-03-09 09:53:30|47817.1|47777.1|47817.1|47777.1|47827.1|47787.1|47812.1|47772.1|0
1646819620000|2022-03-09 09:53:40|47816|47776|47820|47780|47820|47780|47816|47776|0
1646819630000|2022-03-09 09:53:50|47821|47781|47821|47781|47821|47781|47821|47781|0
1646819660000|2022-03-09 09:54:20|47815|47775|47813.1|47773.1|47815|47775|47813.1|47773.1|0
1646819670000|2022-03-09 09:54:30|47809.1|47769.1|47809.1|47769.1|47809.1|47769.1|47809.1|47769.1|1
1646819680000|2022-03-09 09:54:40|47824.1|47784.1|47824.1|47784.1|47828.1|47788.1|47824.1|47784.1|1
1646819690000|2022-03-09 09:54:50|47823.1|47783.1|47823.1|47783.1|47823.1|47783.1|47823.1|47783.1|0
1646819720000|2022-03-09 09:55:20|47813.1|47773.1|47803.1|47763.1|47813.1|47773.1|47803.1|47763.1|0
1646819730000|2022-03-09 09:55:30|47794.1|47754.1|47793.1|47753.1|47794.1|47754.1|47793.1|47753.1|0
1646819740000|2022-03-09 09:55:40|47788.1|47748.1|47785.1|47745.1|47793.1|47753.1|47778.1|47738.1|0
1646819750000|2022-03-09 09:55:50|47788.1|47748.1|47798.1|47758.1|47803.1|47763.1|47788.1|47748.1|0
1646819760000|2022-03-09 09:56:00|47802|47762|47803.1|47763.1|47803.1|47763.1|47802|47762|0
1646819770000|2022-03-09 09:56:10|47793.1|47753.1|47793.1|47753.1|47793.1|47753.1|47793.1|47753.1|0
1646819780000|2022-03-09 09:56:20|||||||||1
1646819790000|2022-03-09 09:56:30|47789.1|47749.1|47794.1|47754.1|47795.1|47755.1|47786.2|47746.2|0
1646819800000|2022-03-09 09:56:40|47793.1|47753.1|47805.1|47765.1|47805.1|47765.1|47789.1|47749.1|2
1646819830000|2022-03-09 09:57:10|47799.1|47759.1|47805.1|47765.1|47805.1|47765.1|47799.1|47759.1|0
1646819840000|2022-03-09 09:57:20|47801.2|47761.2|47810.1|47770.1|47810.1|47770.1|47800.1|47760.1|0
1646819850000|2022-03-09 09:57:30|47806.2|47766.2|47805.1|47765.1|47806.2|47766.2|47805.1|47765.1|0
1646819860000|2022-03-09 09:57:40|47809.1|47769.1|47810.1|47770.1|47810.1|47770.1|47809.1|47769.1|0
1646819870000|2022-03-09 09:57:50|47820.1|47780.1|47821.2|47781.2|47824.1|47784.1|47820.1|47780.1|1
1646819880000|2022-03-09 09:58:00|47820.1|47780.1|47839.1|47799.1|47844.1|47804.1|47820.1|47780.1|3
1646819890000|2022-03-09 09:58:10|47838|47798|47815.1|47775.1|47838|47798|47815.1|47775.1|4
1646819900000|2022-03-09 09:58:20|47816.1|47776.1|47820.1|47780.1|47820.1|47780.1|47816.1|47776.1|0
1646819910000|2022-03-09 09:58:30|47816.1|47776.1|47815.1|47775.1|47816.1|47776.1|47815.1|47775.1|0
1646819920000|2022-03-09 09:58:40|47814.1|47774.1|47785.1|47745.1|47814.1|47774.1|47785.1|47745.1|2
1646819930000|2022-03-09 09:58:50|47776.1|47736.1|47776.1|47736.1|47776.1|47736.1|47776.1|47736.1|0
1646819940000|2022-03-09 09:59:00|47786.1|47746.1|47786.1|47746.1|47786.1|47746.1|47786.1|47746.1|0
1646819960000|2022-03-09 09:59:20|47790.1|47750.1|47796.1|47756.1|47796.1|47756.1|47790.1|47750.1|0
1646819970000|2022-03-09 09:59:30|47795.1|47755.1|47789.1|47749.1|47795.1|47755.1|47789.1|47749.1|0
1646819980000|2022-03-09 09:59:40|47785.1|47745.1|47785.1|47745.1|47785.1|47745.1|47785.1|47745.1|0
1646820000000|2022-03-09 10:00:00|47781.1|47741.1|47765.1|47725.1|47781.1|47741.1|47765.1|47725.1|1
1646820010000|2022-03-09 10:00:10|47760.1|47720.1|47828|47788|47833|47793|47760.1|47720.1|27
1646820020000|2022-03-09 10:00:20|47834|47794|47819|47779|47835.1|47795.1|47810.1|47770.1|6
1646820030000|2022-03-09 10:00:30|47815.1|47775.1|47810.1|47770.1|47815.1|47775.1|47810.1|47770.1|1
1646820040000|2022-03-09 10:00:40|47809|47769|47804|47764|47809|47769|47801.1|47761.1|1
1646820050000|2022-03-09 10:00:50|47805.1|47765.1|47815.1|47775.1|47819|47779|47805.1|47765.1|0
1646820060000|2022-03-09 10:01:00|47814|47774|47814|47774|47814|47774|47804|47764|1
1646820070000|2022-03-09 10:01:10|47811.1|47771.1|47810.1|47770.1|47811.1|47771.1|47810.1|47770.1|0
1646820080000|2022-03-09 10:01:20|47806.1|47766.1|47804|47764|47814|47774|47793|47753|6
1646820100000|2022-03-09 10:01:40|47800.1|47760.1|47790.1|47750.1|47800.1|47760.1|47790.1|47750.1|0
1646820110000|2022-03-09 10:01:50|47789|47749|47789|47749|47789|47749|47789|47749|0
1646820120000|2022-03-09 10:02:00|47790|47750|47814|47774|47814|47774|47790|47750|5
1646820130000|2022-03-09 10:02:10|47813|47773|47814|47774|47814|47774|47813|47773|0
1646820140000|2022-03-09 10:02:20|47813|47773|47813|47773|47813|47773|47813|47773|0
1646820150000|2022-03-09 10:02:30|47814|47774|47795|47755|47814|47774|47794|47754|0
1646820160000|2022-03-09 10:02:40|47785|47745|47790|47750|47790|47750|47785|47745|0
1646820170000|2022-03-09 10:02:50|47808|47768|47800|47760|47819|47779|47800|47760|1
1646820180000|2022-03-09 10:03:00|47796.1|47756.1|47769|47729|47796.1|47756.1|47764|47724|1
1646820190000|2022-03-09 10:03:10|47771.9|47731.9|47776.1|47736.1|47776.1|47736.1|47771.9|47731.9|0
1646820200000|2022-03-09 10:03:20|47771.1|47731.1|47765|47725|47771.1|47731.1|47760|47720|0
1646820210000|2022-03-09 10:03:30|47761.1|47721.1|47760|47720|47761.1|47721.1|47755|47715|1
1646820220000|2022-03-09 10:03:40|47761.1|47721.1|47761.1|47721.1|47761.1|47721.1|47755|47715|0
1646820230000|2022-03-09 10:03:50|47757.1|47717.1|47776.1|47736.1|47785|47745|47756.1|47716.1|0
1646820240000|2022-03-09 10:04:00|47771.1|47731.1|47779|47739|47779|47739|47757.1|47717.1|1
1646820250000|2022-03-09 10:04:10|47780|47740|47771|47731|47780|47740|47765|47725|0
1646820260000|2022-03-09 10:04:20|47769|47729|47756|47716|47769|47729|47756|47716|0
1646820270000|2022-03-09 10:04:30|47760|47720|47767.1|47727.1|47771|47731|47756|47716|0
1646820280000|2022-03-09 10:04:40|47781|47741|47752.1|47712.1|47781|47741|47752.1|47712.1|2
1646820290000|2022-03-09 10:04:50|47747.1|47707.1|47732.1|47692.1|47756|47716|47731|47691|4
1646820300000|2022-03-09 10:05:00|47736|47696|47732.1|47692.1|47750|47710|47732.1|47692.1|9
1646820310000|2022-03-09 10:05:10|47755|47715|47791|47751|47795|47755|47751|47711|4
1646820320000|2022-03-09 10:05:20|47785|47745|47776|47736|47785|47745|47776|47736|2
1646820350000|2022-03-09 10:05:50|47783.1|47743.1|47783.1|47743.1|47783.1|47743.1|47783.1|47743.1|0
1646820360000|2022-03-09 10:06:00|47782.1|47742.1|47777.1|47737.1|47783.1|47743.1|47777.1|47737.1|2
1646820380000|2022-03-09 10:06:20|47777|47737|47777|47737|47778.1|47738.1|47777|47737|0
1646820390000|2022-03-09 10:06:30|47773.1|47733.1|47777|47737|47777|47737|47773.1|47733.1|1
1646820400000|2022-03-09 10:06:40|47773.1|47733.1|47773.1|47733.1|47773.1|47733.1|47773.1|47733.1|0
1646820410000|2022-03-09 10:06:50|47772|47732|47748.1|47708.1|47772|47732|47748.1|47708.1|5
1646820420000|2022-03-09 10:07:00|47747|47707|47728.1|47688.1|47747|47707|47728.1|47688.1|1
1646820430000|2022-03-09 10:07:10|47732|47692|47733.1|47693.1|47733.1|47693.1|47732|47692|0
1646820440000|2022-03-09 10:07:20|47729.1|47689.1|47732|47692|47732|47692|47729.1|47689.1|1
1646820450000|2022-03-09 10:07:30|47748.1|47708.1|47748.1|47708.1|47748.1|47708.1|47740.1|47700.1|4
1646820460000|2022-03-09 10:07:40|47747|47707|47748.1|47708.1|47751|47711|47747|47707|0
1646820470000|2022-03-09 10:07:50|47738.1|47698.1|47738.1|47698.1|47738.1|47698.1|47738.1|47698.1|0
1646820480000|2022-03-09 10:08:00|47729.1|47689.1|47743.1|47703.1|47743.1|47703.1|47703.1|47663.1|18
1646820490000|2022-03-09 10:08:10|47738.1|47698.1|47753.1|47713.1|47753.1|47713.1|47724.1|47684.1|3
1646820500000|2022-03-09 10:08:20|47760.1|47720.1|47749.1|47709.1|47760.1|47720.1|47749.1|47709.1|1
1646820510000|2022-03-09 10:08:30|47748.1|47708.1|47752|47712|47753|47713|47748.1|47708.1|0
1646820520000|2022-03-09 10:08:40|47754.1|47714.1|47760.1|47720.1|47760.1|47720.1|47754.1|47714.1|1
1646820530000|2022-03-09 10:08:50|47756.2|47716.2|47756.2|47716.2|47756.2|47716.2|47756.2|47716.2|4
1646820540000|2022-03-09 10:09:00|47760.1|47720.1|47729.1|47689.1|47760.1|47720.1|47729.1|47689.1|3
1646820550000|2022-03-09 10:09:10|47738|47698|47691.1|47651.1|47738|47698|47691.1|47651.1|1
1646820560000|2022-03-09 10:09:20|47695.1|47655.1|47695.1|47655.1|47701.1|47661.1|47690.1|47650.1|2
1646820570000|2022-03-09 10:09:30|47691.1|47651.1|47695.1|47655.1|47695.1|47655.1|47689.1|47649.1|0
1646820580000|2022-03-09 10:09:40|47691.1|47651.1|47659.1|47619.1|47691.1|47651.1|47659.1|47619.1|3
1646820590000|2022-03-09 10:09:50|47660.1|47620.1|47640.1|47600.1|47660.1|47620.1|47640.1|47600.1|2
1646820600000|2022-03-09 10:10:00|47639.1|47599.1|47621.1|47581.1|47639.1|47599.1|47616.1|47576.1|2
1646820610000|2022-03-09 10:10:10|47613|47573|47640.1|47600.1|47649.1|47609.1|47613|47573|3
1646820620000|2022-03-09 10:10:20|47644.1|47604.1|47616.1|47576.1|47644.1|47604.1|47616.1|47576.1|6
1646820630000|2022-03-09 10:10:30|47610.1|47570.1|47591.1|47551.1|47610.1|47570.1|47591.1|47551.1|2
1646820640000|2022-03-09 10:10:40|47587.2|47547.2|47586.1|47546.1|47587.2|47547.2|47586.1|47546.1|2
1646820650000|2022-03-09 10:10:50|47581.1|47541.1|47581.1|47541.1|47581.1|47541.1|47581.1|47541.1|0
1646820660000|2022-03-09 10:11:00|47577.2|47537.2|47595.1|47555.1|47595.1|47555.1|47577.2|47537.2|3
1646820670000|2022-03-09 10:11:10|47591.1|47551.1|47591.1|47551.1|47591.1|47551.1|47591.1|47551.1|0
1646820680000|2022-03-09 10:11:20|47596.1|47556.1|47590.1|47550.1|47596.1|47556.1|47590.1|47550.1|1
1646820690000|2022-03-09 10:11:30|47586.1|47546.1|47585.1|47545.1|47586.1|47546.1|47585.1|47545.1|0
1646820700000|2022-03-09 10:11:40|47564.9|47524.9|47535.1|47495.1|47564.9|47524.9|47521.1|47481.1|10
1646820710000|2022-03-09 10:11:50|47531.1|47491.1|47537|47497|47543|47503|47531.1|47491.1|5
1646820720000|2022-03-09 10:12:00|47543|47503|47537|47497|47543|47503|47537|47497|0
1646820730000|2022-03-09 10:12:10|47540.9|47500.9|47543|47503|47544|47504|47540.9|47500.9|1
1646820740000|2022-03-09 10:12:20|47529|47489|47525.1|47485.1|47529|47489|47525.1|47485.1|1
1646820750000|2022-03-09 10:12:30|47533|47493|47538|47498|47542|47502|47533|47493|1
1646820760000|2022-03-09 10:12:40|47541.9|47501.9|47543|47503|47543|47503|47541.9|47501.9|0
1646820770000|2022-03-09 10:12:50|47539|47499|47539|47499|47539|47499|47539|47499|0
1646820790000|2022-03-09 10:13:10|47535|47495|47535|47495|47535|47495|47535|47495|1
1646820800000|2022-03-09 10:13:20|47534|47494|47540|47500|47543|47503|47534|47494|1
1646820820000|2022-03-09 10:13:40|47619.9|47579.9|47619.9|47579.9|47619.9|47579.9|47619.9|47579.9|1
1646820830000|2022-03-09 10:13:50|47623.8|47583.8|47624.9|47584.9|47624.9|47584.9|47620.9|47580.9|0
1646820840000|2022-03-09 10:14:00|47626.9|47586.9|47631.9|47591.9|47650.9|47610.9|47626.9|47586.9|20
1646820850000|2022-03-09 10:14:10|47628|47588|47626.9|47586.9|47628|47588|47625.9|47585.9|0
1646820860000|2022-03-09 10:14:20|47625.9|47585.9|47630.9|47590.9|47630.9|47590.9|47625.9|47585.9|0
1646820870000|2022-03-09 10:14:30|47643.8|47603.8|47644.8|47604.8|47644.8|47604.8|47643.8|47603.8|2
1646820880000|2022-03-09 10:14:40|47664.8|47624.8|47664.8|47624.8|47664.8|47624.8|47664.8|47624.8|0
1646820890000|2022-03-09 10:14:50|47668.8|47628.8|47675.9|47635.9|47679.8|47639.8|47668.8|47628.8|0
1646820900000|2022-03-09 10:15:00|47674.8|47634.8|47649.8|47609.8|47674.8|47634.8|47645.9|47605.9|2
1646820910000|2022-03-09 10:15:10|47654.8|47614.8|47654.8|47614.8|47654.8|47614.8|47654.8|47614.8|0
1646820920000|2022-03-09 10:15:20|47661.9|47621.9|47661.9|47621.9|47661.9|47621.9|47661.9|47621.9|0
1646820930000|2022-03-09 10:15:30|47664.8|47624.8|47659.8|47619.8|47665.9|47625.9|47659.8|47619.8|1
1646820940000|2022-03-09 10:15:40|47660.9|47620.9|47679.8|47639.8|47679.8|47639.8|47660.9|47620.9|1
1646820950000|2022-03-09 10:15:50|47674.8|47634.8|47715.9|47675.9|47744.8|47704.8|47674.8|47634.8|4
1646820970000|2022-03-09 10:16:10|47719.8|47679.8|47745.9|47705.9|47745.9|47705.9|47719.8|47679.8|2
1646820990000|2022-03-09 10:16:30|47741.9|47701.9|47706.9|47666.9|47741.9|47701.9|47706.9|47666.9|3
1646821000000|2022-03-09 10:16:40|47701.9|47661.9|47715.8|47675.8|47715.8|47675.8|47701.9|47661.9|0
1646821010000|2022-03-09 10:16:50|47729.8|47689.8|47729.8|47689.8|47729.8|47689.8|47729.8|47689.8|0
1646821020000|2022-03-09 10:17:00|47743.8|47703.8|47735.8|47695.8|47750.8|47710.8|47735.8|47695.8|5
1646821030000|2022-03-09 10:17:10|47736.9|47696.9|47736.9|47696.9|47736.9|47696.9|47736.9|47696.9|0
1646821040000|2022-03-09 10:17:20|47723.9|47683.9|47723.9|47683.9|47723.9|47683.9|47723.9|47683.9|1
1646821050000|2022-03-09 10:17:30|47720.8|47680.8|47716.9|47676.9|47731.9|47691.9|47716.9|47676.9|0
1646821060000|2022-03-09 10:17:40|47748.8|47708.8|47747.9|47707.9|47748.8|47708.8|47746.9|47706.9|1
1646821070000|2022-03-09 10:17:50|47751.9|47711.9|47751.9|47711.9|47751.9|47711.9|47751.9|47711.9|0
1646821100000|2022-03-09 10:18:20|47755.8|47715.8|47751.9|47711.9|47756.9|47716.9|47751.9|47711.9|6
1646821110000|2022-03-09 10:18:30|47747.9|47707.9|47746.9|47706.9|47747.9|47707.9|47746.9|47706.9|0
1646821120000|2022-03-09 10:18:40|47751.9|47711.9|47751.9|47711.9|47751.9|47711.9|47751.9|47711.9|2
1646821130000|2022-03-09 10:18:50|47751.8|47711.8|47751.8|47711.8|47751.8|47711.8|47746.8|47706.8|11
1646821140000|2022-03-09 10:19:00|||||||||1
1646821150000|2022-03-09 10:19:10|47803.7|47763.7|47795.8|47755.8|47804.8|47764.8|47795.8|47755.8|41
1646821160000|2022-03-09 10:19:20|47799.8|47759.8|47805.8|47765.8|47805.8|47765.8|47790.8|47750.8|5
1646821170000|2022-03-09 10:19:30|47809.8|47769.8|47807.9|47767.9|47815.8|47775.8|47807.9|47767.9|5
1646821180000|2022-03-09 10:19:40|47811.8|47771.8|47811.8|47771.8|47811.8|47771.8|47811.8|47771.8|1
1646821190000|2022-03-09 10:19:50|47816.8|47776.8|47821.8|47781.8|47821.8|47781.8|47816.8|47776.8|2
1646821200000|2022-03-09 10:20:00|47807.9|47767.9|47798.9|47758.9|47807.9|47767.9|47796.8|47756.8|2
1646821210000|2022-03-09 10:20:10|47802.9|47762.9|47811.8|47771.8|47811.8|47771.8|47802.9|47762.9|2
1646821220000|2022-03-09 10:20:20|47807.9|47767.9|47792.9|47752.9|47807.9|47767.9|47792.9|47752.9|0
1646821230000|2022-03-09 10:20:30|47791.8|47751.8|47806.8|47766.8|47806.8|47766.8|47786.8|47746.8|7
1646821240000|2022-03-09 10:20:40|47810.8|47770.8|47811.8|47771.8|47811.8|47771.8|47810.8|47770.8|0
1646821250000|2022-03-09 10:20:50|47817.9|47777.9|47808.9|47768.9|47817.9|47777.9|47808.9|47768.9|1
1646821260000|2022-03-09 10:21:00|47807.9|47767.9|47773.9|47733.9|47807.9|47767.9|47771|47731|4
1646821270000|2022-03-09 10:21:10|47769.9|47729.9|47767.8|47727.8|47773.9|47733.9|47767.8|47727.8|0
1646821280000|2022-03-09 10:21:20|47771.8|47731.8|47771.8|47731.8|47776.8|47736.8|47771.8|47731.8|0
1646821290000|2022-03-09 10:21:30|47767.8|47727.8|47767.8|47727.8|47767.8|47727.8|47767.8|47727.8|0
1646821300000|2022-03-09 10:21:40|47771.8|47731.8|47767.8|47727.8|47771.8|47731.8|47767.8|47727.8|0
1646821310000|2022-03-09 10:21:50|47773|47733|47772.8|47732.8|47773|47733|47772.8|47732.8|1
1646821320000|2022-03-09 10:22:00|47777.8|47737.8|47767.8|47727.8|47778.9|47738.9|47767.8|47727.8|2
1646821330000|2022-03-09 10:22:10|47763.9|47723.9|47757.8|47717.8|47763.9|47723.9|47757.8|47717.8|0
1646821340000|2022-03-09 10:22:20|47753.9|47713.9|47751.8|47711.8|47753.9|47713.9|47751.8|47711.8|0
1646821360000|2022-03-09 10:22:40|||||||||1
1646821390000|2022-03-09 10:23:10|47742.8|47702.8|47741.8|47701.8|47742.8|47702.8|47741.8|47701.8|1
1646821400000|2022-03-09 10:23:20|47740.7|47700.7|47697.8|47657.8|47740.7|47700.7|47685.9|47645.9|4
1646821410000|2022-03-09 10:23:30|47693.8|47653.8|47687.8|47647.8|47693.8|47653.8|47687.8|47647.8|0
1646821420000|2022-03-09 10:23:40|47683.8|47643.8|47702.8|47662.8|47702.8|47662.8|47683.8|47643.8|1
1646821430000|2022-03-09 10:23:50|47703.8|47663.8|47694.9|47654.9|47703.8|47663.8|47694.9|47654.9|0
1646821440000|2022-03-09 10:24:00|47691.8|47651.8|47682.8|47642.8|47691.8|47651.8|47675.9|47635.9|0
1646821450000|2022-03-09 10:24:10|47679.9|47639.9|47686.8|47646.8|47686.8|47646.8|47672.8|47632.8|2
1646821460000|2022-03-09 10:24:20|47683.8|47643.8|47692.8|47652.8|47692.8|47652.8|47683.8|47643.8|0
1646821470000|2022-03-09 10:24:30|47691.8|47651.8|47691.8|47651.8|47691.8|47651.8|47691.8|47651.8|0
1646821490000|2022-03-09 10:24:50|47720.7|47680.7|47720.7|47680.7|47720.7|47680.7|47720.7|47680.7|3
1646821500000|2022-03-09 10:25:00|47716.8|47676.8|47605.9|47565.9|47716.8|47676.8|47605.9|47565.9|4
1646821510000|2022-03-09 10:25:10|47609.9|47569.9|47593.8|47553.8|47610.9|47570.9|47593.8|47553.8|1
1646821520000|2022-03-09 10:25:20|47570.9|47530.9|47575.9|47535.9|47575.9|47535.9|47570.9|47530.9|1
1646821540000|2022-03-09 10:25:40|47579.8|47539.8|47614.8|47574.8|47614.8|47574.8|47579.8|47539.8|5
1646821550000|2022-03-09 10:25:50|47613.8|47573.8|47590.9|47550.9|47613.8|47573.8|47590.9|47550.9|1
1646821560000|2022-03-09 10:26:00|47594.8|47554.8|47610.9|47570.9|47617.8|47577.8|47594.8|47554.8|1
1646821570000|2022-03-09 10:26:10|47609.8|47569.8|47593.8|47553.8|47609.8|47569.8|47593.8|47553.8|0
1646821580000|2022-03-09 10:26:20|47585.9|47545.9|47583.8|47543.8|47585.9|47545.9|47583.8|47543.8|2
1646821590000|2022-03-09 10:26:30|47570.9|47530.9|47570.9|47530.9|47570.9|47530.9|47570.9|47530.9|2
1646821610000|2022-03-09 10:26:50|47603.8|47563.8|47603.8|47563.8|47603.8|47563.8|47603.8|47563.8|2
1646821620000|2022-03-09 10:27:00|47599.8|47559.8|47584.8|47544.8|47599.8|47559.8|47579.8|47539.8|1
1646821630000|2022-03-09 10:27:10|47583.8|47543.8|47569.8|47529.8|47583.8|47543.8|47569.8|47529.8|0
1646821650000|2022-03-09 10:27:30|47575.9|47535.9|47575.9|47535.9|47575.9|47535.9|47575.9|47535.9|0
1646821660000|2022-03-09 10:27:40|47579.8|47539.8|47570.9|47530.9|47579.8|47539.8|47570.9|47530.9|2
1646821670000|2022-03-09 10:27:50|47579.8|47539.8|47579.8|47539.8|47579.8|47539.8|47579.8|47539.8|0
1646821680000|2022-03-09 10:28:00|47583.8|47543.8|47583.8|47543.8|47583.8|47543.8|47583.8|47543.8|0
1646821690000|2022-03-09 10:28:10|47579.8|47539.8|47564.8|47524.8|47579.8|47539.8|47564.8|47524.8|1
1646821700000|2022-03-09 10:28:20|47560.8|47520.8|47575.8|47535.8|47575.8|47535.8|47560.8|47520.8|1
1646821720000|2022-03-09 10:28:40|47570.8|47530.8|47570.8|47530.8|47571.9|47531.9|47570.8|47530.8|0
1646821740000|2022-03-09 10:29:00|47578.8|47538.8|47585.8|47545.8|47585.8|47545.8|47578.8|47538.8|0
1646821750000|2022-03-09 10:29:10|47584.8|47544.8|47584.8|47544.8|47584.8|47544.8|47584.8|47544.8|0
1646821760000|2022-03-09 10:29:20|47580.8|47540.8|47579.8|47539.8|47580.8|47540.8|47579.8|47539.8|0
1646821770000|2022-03-09 10:29:30|47583.8|47543.8|47610.8|47570.8|47610.8|47570.8|47583.8|47543.8|2
1646821780000|2022-03-09 10:29:40|47604.8|47564.8|47604.8|47564.8|47608.7|47568.7|47604.8|47564.8|1
1646821790000|2022-03-09 10:29:50|47608.7|47568.7|47570.8|47530.8|47608.7|47568.7|47570.8|47530.8|3
1646821800000|2022-03-09 10:30:00|47559.8|47519.8|47550.8|47510.8|47559.8|47519.8|47550.8|47510.8|0
1646821810000|2022-03-09 10:30:10|47549.8|47509.8|47549.8|47509.8|47549.8|47509.8|47549.8|47509.8|0
1646821820000|2022-03-09 10:30:20|47546.9|47506.9|47544.8|47504.8|47546.9|47506.9|47544.8|47504.8|0
1646821830000|2022-03-09 10:30:30|47540.8|47500.8|47540.8|47500.8|47540.8|47500.8|47540.8|47500.8|0
1646821840000|2022-03-09 10:30:40|47539.8|47499.8|47512.9|47472.9|47539.8|47499.8|47512.9|47472.9|7
1646821850000|2022-03-09 10:30:50|47460|47420|47456|47416|47460|47420|47456|47416|3
1646821860000|2022-03-09 10:31:00|47460|47420|47456|47416|47461|47421|47456|47416|4
1646821870000|2022-03-09 10:31:10|47454.9|47414.9|47479.9|47439.9|47484.9|47444.9|47454.9|47414.9|6
1646821880000|2022-03-09 10:31:20|47483.9|47443.9|47488.1|47448.1|47488.1|47448.1|47483.9|47443.9|0
1646821890000|2022-03-09 10:31:30|47484.1|47444.1|47547.9|47507.9|47547.9|47507.9|47482|47442|5
1646821900000|2022-03-09 10:31:40|47538.9|47498.9|47524.9|47484.9|47538.9|47498.9|47524.9|47484.9|5
1646821910000|2022-03-09 10:31:50|47526|47486|47526|47486|47526|47486|47524.9|47484.9|0
1646821920000|2022-03-09 10:32:00|47543.9|47503.9|47539.9|47499.9|47546|47506|47536|47496|2
1646821930000|2022-03-09 10:32:10|47543.9|47503.9|47543.9|47503.9|47543.9|47503.9|47543.9|47503.9|0
1646821940000|2022-03-09 10:32:20|47539.9|47499.9|47543.9|47503.9|47543.9|47503.9|47539.9|47499.9|0
1646821950000|2022-03-09 10:32:30|47546|47506|47544.9|47504.9|47546|47506|47544.9|47504.9|0
1646821960000|2022-03-09 10:32:40|47546|47506|47546|47506|47546|47506|47546|47506|0
1646821970000|2022-03-09 10:32:50|47544.9|47504.9|47532|47492|47544.9|47504.9|47532|47492|3
1646821980000|2022-03-09 10:33:00|47528|47488|47528|47488|47528|47488|47528|47488|0
1646821990000|2022-03-09 10:33:10|47532|47492|47519.1|47479.1|47532|47492|47519.1|47479.1|1
1646822000000|2022-03-09 10:33:20|47523|47483|47519.1|47479.1|47524.1|47484.1|47519.1|47479.1|0
1646822010000|2022-03-09 10:33:30|47518|47478|47522|47482|47522|47482|47518|47478|0
1646822020000|2022-03-09 10:33:40|47518|47478|47522|47482|47522|47482|47518|47478|0
1646822030000|2022-03-09 10:33:50|47518|47478|47513|47473|47518|47478|47513|47473|0
1646822060000|2022-03-09 10:34:20|47517|47477|47528|47488|47544|47504|47513|47473|3
1646822070000|2022-03-09 10:34:30|47527|47487|47527|47487|47527|47487|47527|47487|0
1646822080000|2022-03-09 10:34:40|47518|47478|47518|47478|47518|47478|47518|47478|4
1646822090000|2022-03-09 10:34:50|47515.9|47475.9|47515.9|47475.9|47515.9|47475.9|47515.9|47475.9|0
1646822100000|2022-03-09 10:35:00|47519.9|47479.9|47510.9|47470.9|47520.9|47480.9|47510.9|47470.9|0
1646822110000|2022-03-09 10:35:10|47507|47467|47455.9|47415.9|47507|47467|47455.9|47415.9|1
1646822120000|2022-03-09 10:35:20|47459.9|47419.9|47459.9|47419.9|47459.9|47419.9|47459.9|47419.9|0
1646822130000|2022-03-09 10:35:30|47455.9|47415.9|47455.9|47415.9|47455.9|47415.9|47455.9|47415.9|0
1646822140000|2022-03-09 10:35:40|47459.9|47419.9|47459.9|47419.9|47459.9|47419.9|47459.9|47419.9|0
1646822150000|2022-03-09 10:35:50|47463.8|47423.8|47433|47393|47463.8|47423.8|47433|47393|9
1646822160000|2022-03-09 10:36:00|47504.9|47464.9|47489.9|47449.9|47504.9|47464.9|47489.9|47449.9|6
1646822170000|2022-03-09 10:36:10|47481.9|47441.9|47481.9|47441.9|47481.9|47441.9|47481.9|47441.9|0
1646822190000|2022-03-09 10:36:30|47483|47443|47469|47429|47483|47443|47469|47429|1
1646822200000|2022-03-09 10:36:40|47473|47433|47473|47433|47473|47433|47473|47433|0
1646822220000|2022-03-09 10:37:00|47468|47428|47454|47414|47468|47428|47427.1|47387.1|3
1646822240000|2022-03-09 10:37:20|47458|47418|47469|47429|47469|47429|47458|47418|0
1646822250000|2022-03-09 10:37:30|47450|47410|47450|47410|47450|47410|47450|47410|2
1646822260000|2022-03-09 10:37:40|47461.9|47421.9|47450|47410|47465|47425|47450|47410|3
1646822280000|2022-03-09 10:38:00|47454|47414|47470|47430|47470|47430|47454|47414|1
1646822290000|2022-03-09 10:38:10|47465|47425|47465|47425|47465|47425|47461.9|47421.9|0
1646822300000|2022-03-09 10:38:20|47475|47435|47489|47449|47489|47449|47475|47435|5
1646822310000|2022-03-09 10:38:30|47493.1|47453.1|47546.9|47506.9|47546.9|47506.9|47493.1|47453.1|5
1646822330000|2022-03-09 10:38:50|47550.9|47510.9|47527.9|47487.9|47551.9|47511.9|47527.9|47487.9|4
1646822340000|2022-03-09 10:39:00|47514|47474|47501.1|47461.1|47514|47474|47501.1|47461.1|3
1646822350000|2022-03-09 10:39:10|47501|47461|47505|47465|47505|47465|47501|47461|1
1646822360000|2022-03-09 10:39:20|47501|47461|47501|47461|47501|47461|47501|47461|0
1646822370000|2022-03-09 10:39:30|47505|47465|47505|47465|47505|47465|47505|47465|0
1646822380000|2022-03-09 10:39:40|47520|47480|47520|47480|47520|47480|47520|47480|2
1646822390000|2022-03-09 10:39:50|47516|47476|47515|47475|47516|47476|47515|47475|0
1646822400000|2022-03-09 10:40:00|||||||||2
1646822440000|2022-03-09 10:40:40|47501|47461|47496|47456|47501|47461|47496|47456|1
1646822460000|2022-03-09 10:41:00|47485|47445|47501|47461|47508.9|47468.9|47485|47445|5
1646822500000|2022-03-09 10:41:40|47500|47460|47500|47460|47500|47460|47500|47460|0
1646822520000|2022-03-09 10:42:00|47485|47445|47485|47445|47485|47445|47485|47445|0
1646822530000|2022-03-09 10:42:10|47481|47441|47466|47426|47481|47441|47462|47422|1
1646822550000|2022-03-09 10:42:30|47481|47441|47437|47397|47481|47441|47437|47397|7
1646822560000|2022-03-09 10:42:40|47445|47405|47442|47402|47446|47406|47442|47402|2
1646822570000|2022-03-09 10:42:50|47436|47396|47436|47396|47436|47396|47436|47396|0
1646822580000|2022-03-09 10:43:00|47432|47392|47422|47382|47432|47392|47422|47382|1
1646822610000|2022-03-09 10:43:30|47421|47381|47444.9|47404.9|47449.9|47409.9|47421|47381|1
1646822620000|2022-03-09 10:43:40|47438.9|47398.9|47431|47391|47438.9|47398.9|47431|47391|0
1646822630000|2022-03-09 10:43:50|47432|47392|47434.9|47394.9|47434.9|47394.9|47418.9|47378.9|7
1646822640000|2022-03-09 10:44:00|47436|47396|47436|47396|47436|47396|47436|47396|0
1646822660000|2022-03-09 10:44:20|47449.9|47409.9|47472|47432|47476|47436|47449.9|47409.9|4
1646822670000|2022-03-09 10:44:30|47466|47426|47452|47412|47466|47426|47452|47412|2
1646822690000|2022-03-09 10:44:50|47459.9|47419.9|47463|47423|47463|47423|47459.9|47419.9|0
1646822700000|2022-03-09 10:45:00|47455.1|47415.1|47465.1|47425.1|47492|47452|47455.1|47415.1|13
1646822720000|2022-03-09 10:45:20|47460.1|47420.1|47474.1|47434.1|47474.1|47434.1|47460.1|47420.1|4
1646822740000|2022-03-09 10:45:40|47473|47433|47473|47433|47473|47433|47473|47433|0
1646822760000|2022-03-09 10:46:00|47454.1|47414.1|47474.1|47434.1|47474.1|47434.1|47449.9|47409.9|16
1646822770000|2022-03-09 10:46:10|47475.1|47435.1|47479.1|47439.1|47479.1|47439.1|47475.1|47435.1|0
1646822780000|2022-03-09 10:46:20|47483|47443|47476.1|47436.1|47484.1|47444.1|47476.1|47436.1|2
1646822790000|2022-03-09 10:46:30|47475.1|47435.1|47460.1|47420.1|47475.1|47435.1|47460.1|47420.1|3
1646822800000|2022-03-09 10:46:40|||||||||1
1646822810000|2022-03-09 10:46:50|47455.1|47415.1|47455.1|47415.1|47455.1|47415.1|47455.1|47415.1|4
1646822820000|2022-03-09 10:47:00|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|3
1646822830000|2022-03-09 10:47:10|47440.3|47400.3|47440.3|47400.3|47440.3|47400.3|47440.3|47400.3|7
1646822840000|2022-03-09 10:47:20|47444.2|47404.2|47445.3|47405.3|47445.3|47405.3|47444.2|47404.2|3
1646822850000|2022-03-09 10:47:30|47440.3|47400.3|47440.3|47400.3|47440.3|47400.3|47440.3|47400.3|0
1646822860000|2022-03-09 10:47:40|47441.3|47401.3|47445.3|47405.3|47445.3|47405.3|47441.3|47401.3|4
1646822880000|2022-03-09 10:48:00|47449.2|47409.2|47445.3|47405.3|47449.2|47409.2|47445.3|47405.3|0
1646822890000|2022-03-09 10:48:10|47444.2|47404.2|47439.2|47399.2|47444.2|47404.2|47439.2|47399.2|2
1646822900000|2022-03-09 10:48:20|47440.3|47400.3|47454.2|47414.2|47454.2|47414.2|47440.3|47400.3|3
1646822920000|2022-03-09 10:48:40|47456.3|47416.3|47456.3|47416.3|47456.3|47416.3|47456.3|47416.3|0
1646822940000|2022-03-09 10:49:00|47489.2|47449.2|47489.2|47449.2|47489.2|47449.2|47489.2|47449.2|1
1646822990000|2022-03-09 10:49:50|47472.3|47432.3|47462.3|47422.3|47472.3|47432.3|47462.3|47422.3|0
1646823000000|2022-03-09 10:50:00|47443.3|47403.3|47461.3|47421.3|47461.3|47421.3|47443.3|47403.3|5
1646823010000|2022-03-09 10:50:10|47490|47450|47498.1|47458.1|47498.1|47458.1|47490|47450|2
1646823030000|2022-03-09 10:50:30|47494.2|47454.2|47483.1|47443.1|47494.2|47454.2|47483.1|47443.1|0
1646823040000|2022-03-09 10:50:40|47484.2|47444.2|47484.2|47444.2|47484.2|47444.2|47484.2|47444.2|0
1646823050000|2022-03-09 10:50:50|47485.2|47445.2|47501.3|47461.3|47501.3|47461.3|47485.2|47445.2|1
1646823060000|2022-03-09 10:51:00|47497.3|47457.3|47496.3|47456.3|47497.3|47457.3|47495.2|47455.2|0
1646823070000|2022-03-09 10:51:10|47496.2|47456.2|47495.2|47455.2|47497.3|47457.3|47495.2|47455.2|0
1646823090000|2022-03-09 10:51:30|47496.2|47456.2|47494.2|47454.2|47496.2|47456.2|47493.1|47453.1|0
1646823100000|2022-03-09 10:51:40|47493.1|47453.1|47515.2|47475.2|47519.2|47479.2|47493.1|47453.1|3
1646823110000|2022-03-09 10:51:50|47514.2|47474.2|47519.2|47479.2|47519.2|47479.2|47514.2|47474.2|0
1646823120000|2022-03-09 10:52:00|47520.2|47480.2|47543.1|47503.1|47543.1|47503.1|47520.2|47480.2|2
1646823130000|2022-03-09 10:52:10|47547.1|47507.1|47554.2|47514.2|47559.2|47519.2|47547.1|47507.1|3
1646823140000|2022-03-09 10:52:20|47541.2|47501.2|47548.1|47508.1|47548.1|47508.1|47540.2|47500.2|2
1646823150000|2022-03-09 10:52:30|47562.1|47522.1|47568.1|47528.1|47568.1|47528.1|47562.1|47522.1|2
1646823160000|2022-03-09 10:52:40|47572.1|47532.1|47619.1|47579.1|47619.1|47579.1|47572.1|47532.1|1
1646823170000|2022-03-09 10:52:50|47624.1|47584.1|47642.1|47602.1|47648.1|47608.1|47624.1|47584.1|1
1646823180000|2022-03-09 10:53:00|47622.3|47582.3|47608.1|47568.1|47622.3|47582.3|47592.1|47552.1|7
1646823190000|2022-03-09 10:53:10|47609.1|47569.1|47612.1|47572.1|47612.1|47572.1|47608.1|47568.1|0
1646823200000|2022-03-09 10:53:20|47615.2|47575.2|47614.1|47574.1|47615.2|47575.2|47614.1|47574.1|0
1646823210000|2022-03-09 10:53:30|47613.1|47573.1|47614.1|47574.1|47614.1|47574.1|47613.1|47573.1|0
1646823220000|2022-03-09 10:53:40|47613.1|47573.1|47640|47600|47640|47600|47613.1|47573.1|1
1646823230000|2022-03-09 10:53:50|47650|47610|47655|47615|47655|47615|47645|47605|1
1646823240000|2022-03-09 10:54:00|47657.1|47617.1|47663.1|47623.1|47663.1|47623.1|47657.1|47617.1|1
1646823250000|2022-03-09 10:54:10|47644.1|47604.1|47653.1|47613.1|47654.1|47614.1|47644.1|47604.1|2
1646823260000|2022-03-09 10:54:20|47654.1|47614.1|47718.1|47678.1|47718.1|47678.1|47653.1|47613.1|3
1646823270000|2022-03-09 10:54:30|47706.2|47666.2|47704.1|47664.1|47706.2|47666.2|47700.2|47660.2|3
1646823280000|2022-03-09 10:54:40|47705.2|47665.2|47705.2|47665.2|47705.2|47665.2|47705.2|47665.2|0
1646823300000|2022-03-09 10:55:00|47701.2|47661.2|47676.2|47636.2|47701.2|47661.2|47647.2|47607.2|8
1646823310000|2022-03-09 10:55:10|47690.2|47650.2|47709.1|47669.1|47709.1|47669.1|47690.2|47650.2|2
1646823320000|2022-03-09 10:55:20|47710.1|47670.1|47720.1|47680.1|47720.1|47680.1|47710.1|47670.1|1
1646823330000|2022-03-09 10:55:30|47705.1|47665.1|47726|47686|47729.1|47689.1|47696.2|47656.2|7
1646823340000|2022-03-09 10:55:40|47729.1|47689.1|47758.1|47718.1|47766|47726|47729.1|47689.1|4
1646823350000|2022-03-09 10:55:50|47779.9|47739.9|47794.8|47754.8|47794.8|47754.8|47772.9|47732.9|14
1646823360000|2022-03-09 10:56:00|47793.7|47753.7|47787.9|47747.9|47795.8|47755.8|47787.9|47747.9|0
1646823370000|2022-03-09 10:56:10|47783.9|47743.9|47784.9|47744.9|47784.9|47744.9|47782.9|47742.9|0
1646823380000|2022-03-09 10:56:20|47786|47746|47757|47717|47786|47746|47757|47717|4
1646823390000|2022-03-09 10:56:30|47761|47721|47737|47697|47766|47726|47737|47697|4
1646823410000|2022-03-09 10:56:50|47742|47702|47742|47702|47742|47702|47738|47698|1
1646823420000|2022-03-09 10:57:00|47736|47696|47736|47696|47741|47701|47736|47696|2
1646823430000|2022-03-09 10:57:10|47719.1|47679.1|47689.1|47649.1|47719.1|47679.1|47682|47642|3
1646823440000|2022-03-09 10:57:20|47671.2|47631.2|47669.1|47629.1|47671.2|47631.2|47669.1|47629.1|0
1646823450000|2022-03-09 10:57:30|47665.1|47625.1|47670.1|47630.1|47670.1|47630.1|47665.1|47625.1|0
1646823470000|2022-03-09 10:57:50|47656.2|47616.2|47649.1|47609.1|47656.2|47616.2|47649.1|47609.1|0
1646823480000|2022-03-09 10:58:00|47650.1|47610.1|47634.1|47594.1|47650.1|47610.1|47629.1|47589.1|3
1646823490000|2022-03-09 10:58:10|47630.1|47590.1|47639.1|47599.1|47639.1|47599.1|47614.1|47574.1|3
1646823510000|2022-03-09 10:58:30|47648|47608|47648|47608|47648|47608|47648|47608|0
1646823520000|2022-03-09 10:58:40|47653|47613|47649.1|47609.1|47665.9|47625.9|47649.1|47609.1|0
1646823530000|2022-03-09 10:58:50|47643|47603|47647|47607|47647|47607|47643|47603|0
1646823550000|2022-03-09 10:59:10|47693|47653|47679.1|47639.1|47693|47653|47679.1|47639.1|3
1646823560000|2022-03-09 10:59:20|47675.1|47635.1|47685.9|47645.9|47685.9|47645.9|47675.1|47635.1|0
1646823570000|2022-03-09 10:59:30|47688|47648|47693|47653|47693|47653|47688|47648|0
1646823590000|2022-03-09 10:59:50|47717|47677|47717|47677|47717|47677|47717|47677|2
1646823600000|2022-03-09 11:00:00|47722|47682|47723|47683|47723|47683|47722|47682|0
1646823610000|2022-03-09 11:00:10|47730.9|47690.9|47732|47692|47732|47692|47730.9|47690.9|0
1646823620000|2022-03-09 11:00:20|47728|47688|47724|47684|47728|47688|47724|47684|1
1646823630000|2022-03-09 11:00:30|47752.8|47712.8|47757|47717|47757|47717|47752.8|47712.8|0
1646823640000|2022-03-09 11:00:40|47775.9|47735.9|47709|47669|47775.9|47735.9|47709|47669|2
1646823650000|2022-03-09 11:00:50|47705.1|47665.1|47713|47673|47713|47673|47705.1|47665.1|2
1646823660000|2022-03-09 11:01:00|47699|47659|47709|47669|47709|47669|47699|47659|5
1646823680000|2022-03-09 11:01:20|47705.1|47665.1|47704|47664|47705.1|47665.1|47700.1|47660.1|0
1646823690000|2022-03-09 11:01:30|47746.9|47706.9|47745.9|47705.9|47746.9|47706.9|47745.9|47705.9|1
1646823700000|2022-03-09 11:01:40|47756.9|47716.9|47756.9|47716.9|47756.9|47716.9|47756.9|47716.9|0
1646823720000|2022-03-09 11:02:00|47749|47709|47738|47698|47749|47709|47738|47698|0
1646823730000|2022-03-09 11:02:10|47730|47690|47738|47698|47738|47698|47730|47690|1
1646823750000|2022-03-09 11:02:30|47734|47694|47710.9|47670.9|47734|47694|47685|47645|1
1646823760000|2022-03-09 11:02:40|47713|47673|47713|47673|47713|47673|47713|47673|0
1646823770000|2022-03-09 11:02:50|47709|47669|47709|47669|47709|47669|47709|47669|0
1646823780000|2022-03-09 11:03:00|47713|47673|47735.9|47695.9|47735.9|47695.9|47699|47659|6
1646823790000|2022-03-09 11:03:10|47740.9|47700.9|47733|47693|47740.9|47700.9|47733|47693|0
1646823800000|2022-03-09 11:03:20|47736.9|47696.9|47736.9|47696.9|47736.9|47696.9|47733|47693|0
1646823820000|2022-03-09 11:03:40|||||||||2
1646823830000|2022-03-09 11:03:50|47727.9|47687.9|47721.9|47681.9|47727.9|47687.9|47710|47670|2
1646823840000|2022-03-09 11:04:00|47716.9|47676.9|47707.9|47667.9|47716.9|47676.9|47707.9|47667.9|0
1646823850000|2022-03-09 11:04:10|47697.9|47657.9|47690|47650|47701.9|47661.9|47690|47650|0
1646823860000|2022-03-09 11:04:20|47685|47645|47666.1|47626.1|47685|47645|47662.1|47622.1|1
1646823870000|2022-03-09 11:04:30|47689|47649|47689|47649|47689|47649|47689|47649|0
1646823880000|2022-03-09 11:04:40|47687.9|47647.9|47687.9|47647.9|47687.9|47647.9|47687.9|47647.9|0
1646823910000|2022-03-09 11:05:10|47684|47644|47674|47634|47684|47644|47674|47634|0
1646823930000|2022-03-09 11:05:30|47675|47635|47679|47639|47679|47639|47675|47635|0
1646823940000|2022-03-09 11:05:40|47677.9|47637.9|47674|47634|47677.9|47637.9|47674|47634|1
1646823950000|2022-03-09 11:05:50|47670|47630|47641|47601|47670|47630|47641|47601|1
1646823960000|2022-03-09 11:06:00|47640|47600|47627.9|47587.9|47657.9|47617.9|47619|47579|10
1646823970000|2022-03-09 11:06:10|47636.9|47596.9|47637.9|47597.9|47637.9|47597.9|47626.9|47586.9|10
1646824020000|2022-03-09 11:07:00|47633.9|47593.9|47627.9|47587.9|47633.9|47593.9|47627.9|47587.9|0
1646824030000|2022-03-09 11:07:10|47623.9|47583.9|47623.9|47583.9|47623.9|47583.9|47623.9|47583.9|0
1646824040000|2022-03-09 11:07:20|47620|47580|47623.9|47583.9|47623.9|47583.9|47620|47580|1
1646824050000|2022-03-09 11:07:30|47627.9|47587.9|47640|47600|47640|47600|47627.9|47587.9|1
1646824070000|2022-03-09 11:07:50|47652.9|47612.9|47677.9|47637.9|47677.9|47637.9|47647.9|47607.9|3
1646824080000|2022-03-09 11:08:00|47660|47620|47633.9|47593.9|47660|47620|47633.9|47593.9|4
1646824090000|2022-03-09 11:08:10|47676.8|47636.8|47650|47610|47676.8|47636.8|47650|47610|6
1646824100000|2022-03-09 11:08:20|47648.9|47608.9|47677.9|47637.9|47677.9|47637.9|47648.9|47608.9|3
1646824110000|2022-03-09 11:08:30|47667.9|47627.9|47666.8|47626.8|47667.9|47627.9|47666.8|47626.8|1
1646824120000|2022-03-09 11:08:40|47671.8|47631.8|47671.8|47631.8|47671.8|47631.8|47671.8|47631.8|1
1646824130000|2022-03-09 11:08:50|47702.7|47662.7|47704.8|47664.8|47704.8|47664.8|47702.7|47662.7|1
1646824140000|2022-03-09 11:09:00|47696.8|47656.8|47724.7|47684.7|47724.7|47684.7|47696.8|47656.8|2
1646824150000|2022-03-09 11:09:10|47732.7|47692.7|47740.8|47700.8|47740.8|47700.8|47732.7|47692.7|2
1646824180000|2022-03-09 11:09:40|||||||||11
1646824200000|2022-03-09 11:10:00|47744.7|47704.7|47754.7|47714.7|47754.7|47714.7|47744.7|47704.7|22
1646824210000|2022-03-09 11:10:10|47755.8|47715.8|47821.6|47781.6|47821.6|47781.6|47755.8|47715.8|9
1646824220000|2022-03-09 11:10:20|47817.7|47777.7|47820.6|47780.6|47820.6|47780.6|47817.7|47777.7|0
1646824230000|2022-03-09 11:10:30|47821.6|47781.6|47812.6|47772.6|47821.6|47781.6|47811.6|47771.6|0
1646824240000|2022-03-09 11:10:40|47808.7|47768.7|47807.6|47767.6|47808.7|47768.7|47802.6|47762.6|1
1646824250000|2022-03-09 11:10:50|47808.7|47768.7|47808.7|47768.7|47808.7|47768.7|47808.7|47768.7|0
1646824260000|2022-03-09 11:11:00|47807.6|47767.6|47820.6|47780.6|47820.6|47780.6|47807.6|47767.6|2
1646824270000|2022-03-09 11:11:10|47821.6|47781.6|47821.6|47781.6|47821.6|47781.6|47821.6|47781.6|0
1646824280000|2022-03-09 11:11:20|47812.6|47772.6|47826.6|47786.6|47826.6|47786.6|47808.7|47768.7|1
1646824300000|2022-03-09 11:11:40|47822.6|47782.6|47811.6|47771.6|47822.6|47782.6|47811.6|47771.6|0
1646824310000|2022-03-09 11:11:50|47816.6|47776.6|47817.6|47777.6|47817.6|47777.6|47811.6|47771.6|0
1646824320000|2022-03-09 11:12:00|47812.6|47772.6|47807.6|47767.6|47812.6|47772.6|47807.6|47767.6|0
1646824330000|2022-03-09 11:12:10|47811.6|47771.6|47807.6|47767.6|47811.6|47771.6|47803.7|47763.7|1
1646824340000|2022-03-09 11:12:20|47811.6|47771.6|47817.6|47777.6|47817.6|47777.6|47811.6|47771.6|1
1646824350000|2022-03-09 11:12:30|47813.7|47773.7|47817.6|47777.6|47817.6|47777.6|47812.6|47772.6|0
1646824370000|2022-03-09 11:12:50|47812.6|47772.6|47803.7|47763.7|47812.6|47772.6|47803.7|47763.7|0
1646824380000|2022-03-09 11:13:00|47799.7|47759.7|47799.7|47759.7|47799.7|47759.7|47799.7|47759.7|1
1646824390000|2022-03-09 11:13:10|47785.7|47745.7|47793.6|47753.6|47793.6|47753.6|47770.7|47730.7|2
1646824410000|2022-03-09 11:13:30|47788.6|47748.6|47793.6|47753.6|47793.6|47753.6|47788.6|47748.6|0
1646824420000|2022-03-09 11:13:40|47798.6|47758.6|47798.6|47758.6|47798.6|47758.6|47798.6|47758.6|0
1646824430000|2022-03-09 11:13:50|47794.7|47754.7|47783.6|47743.6|47794.7|47754.7|47783.6|47743.6|0
1646824440000|2022-03-09 11:14:00|47779.7|47739.7|47793.6|47753.6|47793.6|47753.6|47779.7|47739.7|1
1646824470000|2022-03-09 11:14:30|47789.7|47749.7|47788.6|47748.6|47789.7|47749.7|47788.6|47748.6|0
1646824480000|2022-03-09 11:14:40|47784.7|47744.7|47779.7|47739.7|47784.7|47744.7|47779.7|47739.7|0
1646824490000|2022-03-09 11:14:50|47792.6|47752.6|47792.6|47752.6|47792.6|47752.6|47792.6|47752.6|1
1646824500000|2022-03-09 11:15:00|47793.6|47753.6|47783.6|47743.6|47793.6|47753.6|47783.6|47743.6|1
1646824510000|2022-03-09 11:15:10|47787.6|47747.6|47783.6|47743.6|47792.6|47752.6|47783.6|47743.6|0
1646824530000|2022-03-09 11:15:30|47779.7|47739.7|47775.7|47735.7|47779.7|47739.7|47775.7|47735.7|0
1646824540000|2022-03-09 11:15:40|47770.7|47730.7|47774.6|47734.6|47774.6|47734.6|47769.6|47729.6|0
1646824550000|2022-03-09 11:15:50|47788.6|47748.6|47788.6|47748.6|47788.6|47748.6|47788.6|47748.6|1
1646824560000|2022-03-09 11:16:00|47794.6|47754.6|47804.6|47764.6|47804.6|47764.6|47794.6|47754.6|2
1646824570000|2022-03-09 11:16:10|47808.6|47768.6|47808.6|47768.6|47808.6|47768.6|47808.6|47768.6|1
1646824580000|2022-03-09 11:16:20|47809.6|47769.6|47801.7|47761.7|47809.6|47769.6|47801.7|47761.7|0
1646824630000|2022-03-09 11:17:10|47797.7|47757.7|47799.6|47759.6|47799.6|47759.6|47779.6|47739.6|4
1646824650000|2022-03-09 11:17:30|47795.7|47755.7|47794.6|47754.6|47795.7|47755.7|47794.6|47754.6|0
1646824660000|2022-03-09 11:17:40|47779.6|47739.6|47783.6|47743.6|47783.6|47743.6|47779.6|47739.6|2
1646824670000|2022-03-09 11:17:50|47779.6|47739.6|47763.6|47723.6|47779.6|47739.6|47730.7|47690.7|1
1646824680000|2022-03-09 11:18:00|47764.6|47724.6|47760.7|47720.7|47783.6|47743.6|47760.7|47720.7|0
1646824690000|2022-03-09 11:18:10|47759.6|47719.6|47802.5|47762.5|47802.5|47762.5|47759.6|47719.6|3
1646824700000|2022-03-09 11:18:20|47811.5|47771.5|47806.5|47766.5|47811.5|47771.5|47806.5|47766.5|0
1646824710000|2022-03-09 11:18:30|47792.5|47752.5|47792.5|47752.5|47792.5|47752.5|47792.5|47752.5|0
1646824720000|2022-03-09 11:18:40|47788.6|47748.6|47788.6|47748.6|47788.6|47748.6|47788.6|47748.6|0
1646824740000|2022-03-09 11:19:00|47792.5|47752.5|47798.6|47758.6|47802.5|47762.5|47792.5|47752.5|2
1646824750000|2022-03-09 11:19:10|47799.6|47759.6|47789.6|47749.6|47799.6|47759.6|47789.6|47749.6|0
1646824760000|2022-03-09 11:19:20|47794.6|47754.6|47798.6|47758.6|47803.6|47763.6|47794.6|47754.6|0
1646824770000|2022-03-09 11:19:30|47799.6|47759.6|47798.6|47758.6|47803.6|47763.6|47798.6|47758.6|0
1646824780000|2022-03-09 11:19:40|47794.6|47754.6|47794.6|47754.6|47794.6|47754.6|47794.6|47754.6|0
1646824790000|2022-03-09 11:19:50|47790.6|47750.6|47785.6|47745.6|47790.6|47750.6|47785.6|47745.6|0
1646824800000|2022-03-09 11:20:00|47789.6|47749.6|47818.5|47778.5|47818.5|47778.5|47789.6|47749.6|2
1646824810000|2022-03-09 11:20:10|47817.5|47777.5|47817.5|47777.5|47817.5|47777.5|47817.5|47777.5|0
1646824820000|2022-03-09 11:20:20|47813.5|47773.5|47813.5|47773.5|47813.5|47773.5|47813.5|47773.5|0
1646824830000|2022-03-09 11:20:30|47817.5|47777.5|47803.5|47763.5|47817.5|47777.5|47803.5|47763.5|0
1646824840000|2022-03-09 11:20:40|47799.6|47759.6|47803.5|47763.5|47804.6|47764.6|47799.6|47759.6|0
1646824850000|2022-03-09 11:20:50|47804.6|47764.6|47839.6|47799.6|47839.6|47799.6|47804.6|47764.6|4
1646824860000|2022-03-09 11:21:00|47830.6|47790.6|47799.6|47759.6|47830.6|47790.6|47799.6|47759.6|4
1646824870000|2022-03-09 11:21:10|47795.6|47755.6|47799.6|47759.6|47799.6|47759.6|47795.6|47755.6|0
1646824880000|2022-03-09 11:21:20|47783.5|47743.5|47794.6|47754.6|47796.6|47756.6|47783.5|47743.5|3
1646824890000|2022-03-09 11:21:30|47795.6|47755.6|47795.6|47755.6|47795.6|47755.6|47795.6|47755.6|0
1646824900000|2022-03-09 11:21:40|47787.7|47747.7|47786.6|47746.6|47787.7|47747.7|47786.6|47746.6|1
1646824920000|2022-03-09 11:22:00|47791.6|47751.6|47786.6|47746.6|47791.6|47751.6|47786.6|47746.6|0
1646824940000|2022-03-09 11:22:20|47782.7|47742.7|47781.6|47741.6|47782.7|47742.7|47781.6|47741.6|0
1646824950000|2022-03-09 11:22:30|47779.5|47739.5|47780.6|47740.6|47780.6|47740.6|47779.5|47739.5|0
1646824960000|2022-03-09 11:22:40|47776.6|47736.6|47787.7|47747.7|47791.6|47751.6|47776.6|47736.6|3
1646824980000|2022-03-09 11:23:00|47786.6|47746.6|47791.6|47751.6|47791.6|47751.6|47786.6|47746.6|0
1646824990000|2022-03-09 11:23:10|47790.6|47750.6|47790.6|47750.6|47790.6|47750.6|47790.6|47750.6|0
1646825000000|2022-03-09 11:23:20|47795.6|47755.6|47795.6|47755.6|47795.6|47755.6|47795.6|47755.6|0
1646825010000|2022-03-09 11:23:30|47822.5|47782.5|47818.5|47778.5|47823.5|47783.5|47818.5|47778.5|2
1646825030000|2022-03-09 11:23:50|47814.5|47774.5|47814.5|47774.5|47814.5|47774.5|47814.5|47774.5|0
1646825050000|2022-03-09 11:24:10|47812.4|47772.4|47806.6|47766.6|47812.4|47772.4|47798.7|47758.7|2
1646825060000|2022-03-09 11:24:20|47804.5|47764.5|47760.6|47720.6|47804.5|47764.5|47760.6|47720.6|5
1646825070000|2022-03-09 11:24:30|47765.6|47725.6|47762.6|47722.6|47765.6|47725.6|47762.6|47722.6|0
1646825080000|2022-03-09 11:24:40|47758.7|47718.7|47758.7|47718.7|47758.7|47718.7|47758.7|47718.7|16
1646825090000|2022-03-09 11:24:50|47753.7|47713.7|47762.6|47722.6|47762.6|47722.6|47751.6|47711.6|1
1646825100000|2022-03-09 11:25:00|47763.7|47723.7|47763.7|47723.7|47763.7|47723.7|47763.7|47723.7|0
1646825110000|2022-03-09 11:25:10|47757.6|47717.6|47763.7|47723.7|47767.6|47727.6|47757.6|47717.6|2
1646825120000|2022-03-09 11:25:20|47757.6|47717.6|47748.7|47708.7|47757.6|47717.6|47748.7|47708.7|0
1646825130000|2022-03-09 11:25:30|47747.6|47707.6|47740.7|47700.7|47748.7|47708.7|47740.7|47700.7|0
1646825140000|2022-03-09 11:25:40|47736.8|47696.8|47721.6|47681.6|47736.8|47696.8|47721.6|47681.6|0
1646825150000|2022-03-09 11:25:50|47717.6|47677.6|47700.7|47660.7|47717.6|47677.6|47700.7|47660.7|0
1646825160000|2022-03-09 11:26:00|47695.7|47655.7|47695.7|47655.7|47695.7|47655.7|47695.7|47655.7|0
1646825180000|2022-03-09 11:26:20|47688.7|47648.7|47680.7|47640.7|47688.7|47648.7|47680.7|47640.7|0
1646825190000|2022-03-09 11:26:30|47678.6|47638.6|47670.7|47630.7|47678.6|47638.6|47670.7|47630.7|0
1646825200000|2022-03-09 11:26:40|47666.8|47626.8|47665.7|47625.7|47666.8|47626.8|47665.7|47625.7|0
1646825210000|2022-03-09 11:26:50|47664.7|47624.7|47674.7|47634.7|47674.7|47634.7|47664.7|47624.7|2
1646825220000|2022-03-09 11:27:00|47692.6|47652.6|47692.6|47652.6|47692.6|47652.6|47692.6|47652.6|2
1646825230000|2022-03-09 11:27:10|47698.6|47658.6|47698.6|47658.6|47698.6|47658.6|47698.6|47658.6|0
1646825250000|2022-03-09 11:27:30|47689.7|47649.7|47688.6|47648.6|47689.7|47649.7|47688.6|47648.6|1
1646825260000|2022-03-09 11:27:40|47684.7|47644.7|47684.7|47644.7|47684.7|47644.7|47684.7|47644.7|0
1646825270000|2022-03-09 11:27:50|47679.7|47639.7|47669.7|47629.7|47679.7|47639.7|47669.7|47629.7|0
1646825280000|2022-03-09 11:28:00|47665.7|47625.7|47652.6|47612.6|47665.7|47625.7|47652.6|47612.6|1
1646825300000|2022-03-09 11:28:20|47663.6|47623.6|47663.6|47623.6|47663.6|47623.6|47663.6|47623.6|2
1646825330000|2022-03-09 11:28:50|47667.6|47627.6|47643.6|47603.6|47667.6|47627.6|47643.6|47603.6|2
1646825340000|2022-03-09 11:29:00|47681.5|47641.5|47681.5|47641.5|47681.5|47641.5|47681.5|47641.5|1
1646825350000|2022-03-09 11:29:10|47677.6|47637.6|47700.5|47660.5|47712.4|47672.4|47677.6|47637.6|2
1646825360000|2022-03-09 11:29:20|47696.5|47656.5|47696.5|47656.5|47696.5|47656.5|47696.5|47656.5|0
1646825370000|2022-03-09 11:29:30|47692.6|47652.6|47691.5|47651.5|47696.5|47656.5|47691.5|47651.5|0
1646825380000|2022-03-09 11:29:40|47692.6|47652.6|47692.6|47652.6|47692.6|47652.6|47692.6|47652.6|0
1646825390000|2022-03-09 11:29:50|47716.5|47676.5|47716.5|47676.5|47716.5|47676.5|47716.5|47676.5|1
1646825400000|2022-03-09 11:30:00|47715.5|47675.5|47715.5|47675.5|47715.5|47675.5|47715.5|47675.5|0
1646825410000|2022-03-09 11:30:10|47719.4|47679.4|47724.4|47684.4|47724.4|47684.4|47719.4|47679.4|0
1646825420000|2022-03-09 11:30:20|47716.5|47676.5|47725.5|47685.5|47725.5|47685.5|47716.5|47676.5|0
1646825430000|2022-03-09 11:30:30|47728.4|47688.4|47711.5|47671.5|47747.5|47707.5|47707.5|47667.5|3
1646825440000|2022-03-09 11:30:40|47707.5|47667.5|47703.6|47663.6|47707.5|47667.5|47698.6|47658.6|1
1646825450000|2022-03-09 11:30:50|47704.6|47664.6|47717.5|47677.5|47717.5|47677.5|47704.6|47664.6|2
1646825470000|2022-03-09 11:31:10|47716.5|47676.5|47716.5|47676.5|47716.5|47676.5|47716.5|47676.5|0
1646825480000|2022-03-09 11:31:20|47713.4|47673.4|47711.3|47671.3|47713.4|47673.4|47711.3|47671.3|8
1646825490000|2022-03-09 11:31:30|47707.3|47667.3|47706.3|47666.3|47707.3|47667.3|47706.3|47666.3|0
1646825500000|2022-03-09 11:31:40|47701.3|47661.3|47691.3|47651.3|47701.3|47661.3|47691.3|47651.3|1
1646825510000|2022-03-09 11:31:50|47695.2|47655.2|47707.1|47667.1|47707.1|47667.1|47695.2|47655.2|14
1646825520000|2022-03-09 11:32:00|47699.2|47659.2|47707.1|47667.1|47707.1|47667.1|47699.2|47659.2|1
1646825530000|2022-03-09 11:32:10|47711.1|47671.1|47717.1|47677.1|47717.1|47677.1|47711.1|47671.1|0
1646825540000|2022-03-09 11:32:20|47721.1|47681.1|47755|47715|47755|47715|47721.1|47681.1|2
1646825550000|2022-03-09 11:32:30|47756.1|47716.1|47747.1|47707.1|47756.1|47716.1|47743.2|47703.2|0
1646825560000|2022-03-09 11:32:40|47752.9|47712.9|47752.9|47712.9|47752.9|47712.9|47752.9|47712.9|3
1646825570000|2022-03-09 11:32:50|47754|47714|47762.9|47722.9|47762.9|47722.9|47754|47714|0
1646825580000|2022-03-09 11:33:00|47759|47719|47749|47709|47759|47719|47749|47709|1
1646825590000|2022-03-09 11:33:10|47762.9|47722.9|47757.9|47717.9|47762.9|47722.9|47757.9|47717.9|1
1646825600000|2022-03-09 11:33:20|47749|47709|47692.9|47652.9|47749|47709|47692.9|47652.9|21
1646825610000|2022-03-09 11:33:30|47674|47634|47674|47634|47674|47634|47670|47630|2
1646825630000|2022-03-09 11:33:50|47670|47630|47674|47634|47674|47634|47670|47630|1
1646825660000|2022-03-09 11:34:20|47696.9|47656.9|47705.8|47665.8|47705.8|47665.8|47696.9|47656.9|2
1646825670000|2022-03-09 11:34:30|47696.9|47656.9|47695.8|47655.8|47696.9|47656.9|47695.8|47655.8|0
1646825680000|2022-03-09 11:34:40|47703.8|47663.8|47716.9|47676.9|47716.9|47676.9|47703.8|47663.8|1
1646825690000|2022-03-09 11:34:50|47764|47724|47767.9|47727.9|47769|47729|47764|47724|4
1646825700000|2022-03-09 11:35:00|47769|47729|47854.8|47814.8|47854.8|47814.8|47763.9|47723.9|8
1646825710000|2022-03-09 11:35:10|47815|47775|47811.9|47771.9|47815|47775|47811.9|47771.9|4
1646825720000|2022-03-09 11:35:20|47822.9|47782.9|47822.9|47782.9|47822.9|47782.9|47822.9|47782.9|2
1646825730000|2022-03-09 11:35:30|47826.9|47786.9|47838.7|47798.7|47838.7|47798.7|47822.9|47782.9|4
1646825740000|2022-03-09 11:35:40|47829.8|47789.8|47800.8|47760.8|47830.8|47790.8|47800.8|47760.8|4
1646825750000|2022-03-09 11:35:50|47805.8|47765.8|47811.9|47771.9|47811.9|47771.9|47805.8|47765.8|2
1646825770000|2022-03-09 11:36:10|47812.9|47772.9|47817.9|47777.9|47817.9|47777.9|47812.9|47772.9|0
1646825780000|2022-03-09 11:36:20|47813.9|47773.9|47793.9|47753.9|47813.9|47773.9|47793.9|47753.9|5
1646825790000|2022-03-09 11:36:30|47790|47750|47780.8|47740.8|47790|47750|47780.8|47740.8|0
1646825800000|2022-03-09 11:36:40|47776.8|47736.8|47797.9|47757.9|47797.9|47757.9|47768.9|47728.9|2
1646825810000|2022-03-09 11:36:50|47813.7|47773.7|47816.8|47776.8|47816.8|47776.8|47813.7|47773.7|2
1646825850000|2022-03-09 11:37:30|47812.9|47772.9|47811.8|47771.8|47812.9|47772.9|47811.8|47771.8|0
1646825870000|2022-03-09 11:37:50|47801.8|47761.8|47801.8|47761.8|47801.8|47761.8|47801.8|47761.8|1
1646825880000|2022-03-09 11:38:00|47800.8|47760.8|47793.9|47753.9|47800.8|47760.8|47792.9|47752.9|0
1646825890000|2022-03-09 11:38:10|47783.9|47743.9|47783.9|47743.9|47783.9|47743.9|47783.9|47743.9|1
1646825900000|2022-03-09 11:38:20|47778.9|47738.9|47778.9|47738.9|47778.9|47738.9|47778.9|47738.9|3
1646825920000|2022-03-09 11:38:40|47793.9|47753.9|47804.9|47764.9|47804.9|47764.9|47793.9|47753.9|4
1646825930000|2022-03-09 11:38:50|47809.9|47769.9|47812|47772|47812|47772|47809.9|47769.9|0
1646825950000|2022-03-09 11:39:10|47826|47786|47826|47786|47826|47786|47826|47786|2
1646825960000|2022-03-09 11:39:20|47822|47782|47803|47763|47822|47782|47803|47763|0
1646825990000|2022-03-09 11:39:50|47817|47777|47818|47778|47818|47778|47817|47777|1
1646826000000|2022-03-09 11:40:00|47813|47773|47788|47748|47813|47773|47788|47748|1
1646826010000|2022-03-09 11:40:10|47769.1|47729.1|47769.1|47729.1|47773|47733|47769.1|47729.1|0
1646826020000|2022-03-09 11:40:20|47773|47733|47773|47733|47773|47733|47773|47733|0
1646826030000|2022-03-09 11:40:30|47769.1|47729.1|47769.1|47729.1|47773|47733|47769.1|47729.1|0
1646826040000|2022-03-09 11:40:40|47764.1|47724.1|47772|47732|47773|47733|47764.1|47724.1|2
1646826050000|2022-03-09 11:40:50|47775.9|47735.9|47768|47728|47775.9|47735.9|47768|47728|1
1646826060000|2022-03-09 11:41:00|47805.9|47765.9|47804.9|47764.9|47805.9|47765.9|47804.9|47764.9|3
1646826080000|2022-03-09 11:41:20|47800.9|47760.9|47809.9|47769.9|47809.9|47769.9|47797|47757|0
1646826090000|2022-03-09 11:41:30|47810.9|47770.9|47782|47742|47810.9|47770.9|47782|47742|4
1646826120000|2022-03-09 11:42:00|47787|47747|47809.9|47769.9|47809.9|47769.9|47787|47747|2
1646826130000|2022-03-09 11:42:10|47802|47762|47827|47787|47827|47787|47802|47762|3
1646826140000|2022-03-09 11:42:20|47834.9|47794.9|47843.8|47803.8|47843.8|47803.8|47834.9|47794.9|8
1646826150000|2022-03-09 11:42:30|47849.9|47809.9|47834.9|47794.9|47849.9|47809.9|47834.9|47794.9|1
1646826160000|2022-03-09 11:42:40|47835.9|47795.9|47835.9|47795.9|47835.9|47795.9|47835.9|47795.9|0
1646826170000|2022-03-09 11:42:50|47839.9|47799.9|47868.8|47828.8|47883.8|47843.8|47839.9|47799.9|4
1646826190000|2022-03-09 11:43:10|47869.9|47829.9|47865.9|47825.9|47869.9|47829.9|47845.9|47805.9|2
1646826200000|2022-03-09 11:43:20|47855.9|47815.9|47855.9|47815.9|47855.9|47815.9|47855.9|47815.9|0
1646826210000|2022-03-09 11:43:30|47860.9|47820.9|47860.9|47820.9|47860.9|47820.9|47860.9|47820.9|0
1646826220000|2022-03-09 11:43:40|47859.9|47819.9|47879.9|47839.9|47879.9|47839.9|47859.9|47819.9|1
1646826230000|2022-03-09 11:43:50|47860.9|47820.9|47845.9|47805.9|47860.9|47820.9|47835.9|47795.9|5
1646826240000|2022-03-09 11:44:00|47849.9|47809.9|47901.7|47861.7|47901.7|47861.7|47849.9|47809.9|4
1646826250000|2022-03-09 11:44:10|47904.8|47864.8|47904.8|47864.8|47904.8|47864.8|47894.8|47854.8|1
1646826260000|2022-03-09 11:44:20|47900.9|47860.9|47892.8|47852.8|47903.8|47863.8|47892.8|47852.8|0
1646826270000|2022-03-09 11:44:30|47888.8|47848.8|47855.9|47815.9|47888.8|47848.8|47855.9|47815.9|21
1646826280000|2022-03-09 11:44:40|47854.8|47814.8|47878.8|47838.8|47878.8|47838.8|47854.8|47814.8|0
1646826290000|2022-03-09 11:44:50|47899.8|47859.8|47899.8|47859.8|47899.8|47859.8|47899.8|47859.8|1
1646826300000|2022-03-09 11:45:00|47903.8|47863.8|47908.8|47868.8|47912.8|47872.8|47903.8|47863.8|3
1646826310000|2022-03-09 11:45:10|47902.7|47862.7|47902.7|47862.7|47902.7|47862.7|47898.8|47858.8|1
1646826320000|2022-03-09 11:45:20|47898.8|47858.8|47920.7|47880.7|47920.7|47880.7|47892.7|47852.7|5
1646826330000|2022-03-09 11:45:30|47921.7|47881.7|47926.9|47886.9|47949.8|47909.8|47913|47873|13
1646826340000|2022-03-09 11:45:40|47923|47883|47896.9|47856.9|47923|47883|47891.9|47851.9|6
1646826350000|2022-03-09 11:45:50|47897.9|47857.9|47869|47829|47897.9|47857.9|47869|47829|23
1646826360000|2022-03-09 11:46:00|47870|47830|47851.1|47811.1|47874|47834|47851.1|47811.1|6
1646826370000|2022-03-09 11:46:10|47850|47810|47839|47799|47850|47810|47831.1|47791.1|0
1646826380000|2022-03-09 11:46:20|47835|47795|47824|47784|47835|47795|47821.1|47781.1|1
1646826390000|2022-03-09 11:46:30|47834|47794|47849.8|47809.8|47849.8|47809.8|47834|47794|2
1646826400000|2022-03-09 11:46:40|47854.8|47814.8|47842.9|47802.9|47865.9|47825.9|47839|47799|8
1646826410000|2022-03-09 11:46:50|47825|47785|47827.9|47787.9|47831.9|47791.9|47822.9|47782.9|7
1646826420000|2022-03-09 11:47:00|47831.9|47791.9|47835.8|47795.8|47836.9|47796.9|47826.9|47786.9|3
1646826430000|2022-03-09 11:47:10|47840.8|47800.8|47839|47799|47868.8|47828.8|47839|47799|6
1646826450000|2022-03-09 11:47:30|47837.9|47797.9|47847.9|47807.9|47847.9|47807.9|47836.9|47796.9|2
1646826460000|2022-03-09 11:47:40|47849|47809|47825.8|47785.8|47849|47809|47825.8|47785.8|9
1646826470000|2022-03-09 11:47:50|47836.9|47796.9|47836.9|47796.9|47836.9|47796.9|47836.9|47796.9|0
1646826480000|2022-03-09 11:48:00|47822.9|47782.9|47822.9|47782.9|47822.9|47782.9|47822.9|47782.9|0
1646826490000|2022-03-09 11:48:10|47832.9|47792.9|47832.9|47792.9|47832.9|47792.9|47831.9|47791.9|0
1646826500000|2022-03-09 11:48:20|47836.9|47796.9|47836.9|47796.9|47836.9|47796.9|47836.9|47796.9|0
1646826510000|2022-03-09 11:48:30|||||||||2
1646826520000|2022-03-09 11:48:40|47808.9|47768.9|47808.9|47768.9|47808.9|47768.9|47808.9|47768.9|5
1646826530000|2022-03-09 11:48:50|47816.9|47776.9|47813.9|47773.9|47817.9|47777.9|47813.9|47773.9|1
1646826540000|2022-03-09 11:49:00|47812.9|47772.9|47816.9|47776.9|47816.9|47776.9|47812.9|47772.9|0
1646826550000|2022-03-09 11:49:10|47808.9|47768.9|47811.9|47771.9|47811.9|47771.9|47806.9|47766.9|3
1646826560000|2022-03-09 11:49:20|47807.9|47767.9|47848.9|47808.9|47848.9|47808.9|47807.9|47767.9|12
1646826570000|2022-03-09 11:49:30|47856.8|47816.8|47846.8|47806.8|47864.8|47824.8|47846.8|47806.8|6
1646826580000|2022-03-09 11:49:40|47845.8|47805.8|47850.8|47810.8|47850.8|47810.8|47845.8|47805.8|0
1646826590000|2022-03-09 11:49:50|47849.8|47809.8|47815.8|47775.8|47849.8|47809.8|47815.8|47775.8|2
1646826610000|2022-03-09 11:50:10|47800.8|47760.8|47824.8|47784.8|47825.8|47785.8|47800.8|47760.8|5
1646826620000|2022-03-09 11:50:20|47819.8|47779.8|47801.8|47761.8|47819.8|47779.8|47800.8|47760.8|0
1646826630000|2022-03-09 11:50:30|47805.8|47765.8|47791.8|47751.8|47806.8|47766.8|47787.9|47747.9|3
1646826640000|2022-03-09 11:50:40|47792.9|47752.9|47791.8|47751.8|47792.9|47752.9|47787.9|47747.9|3
1646826650000|2022-03-09 11:50:50|47814.7|47774.7|47802.9|47762.9|47814.7|47774.7|47802.9|47762.9|1
1646826660000|2022-03-09 11:51:00|47800.8|47760.8|47780.8|47740.8|47800.8|47760.8|47772.9|47732.9|8
1646826670000|2022-03-09 11:51:10|47784.7|47744.7|47771.8|47731.8|47784.7|47744.7|47771.8|47731.8|0
1646826690000|2022-03-09 11:51:30|47770.8|47730.8|47756.8|47716.8|47770.8|47730.8|47751.8|47711.8|9
1646826700000|2022-03-09 11:51:40|47765.8|47725.8|47765.8|47725.8|47765.8|47725.8|47765.8|47725.8|0
1646826710000|2022-03-09 11:51:50|47770.8|47730.8|47770.8|47730.8|47770.8|47730.8|47770.8|47730.8|0
1646826720000|2022-03-09 11:52:00|47785.8|47745.8|47776.8|47736.8|47785.8|47745.8|47776.8|47736.8|0
1646826730000|2022-03-09 11:52:10|47772.9|47732.9|47789.7|47749.7|47789.7|47749.7|47768.9|47728.9|1
1646826740000|2022-03-09 11:52:20|47772.8|47732.8|47775.8|47735.8|47775.8|47735.8|47771.8|47731.8|5
1646826750000|2022-03-09 11:52:30|47779.7|47739.7|47780.8|47740.8|47780.8|47740.8|47779.7|47739.7|0
1646826760000|2022-03-09 11:52:40|47757.8|47717.8|47757.8|47717.8|47757.8|47717.8|47757.8|47717.8|1
1646826770000|2022-03-09 11:52:50|47756.8|47716.8|47752.8|47712.8|47756.8|47716.8|47752.8|47712.8|0
1646826780000|2022-03-09 11:53:00|47751.8|47711.8|47776.8|47736.8|47781.8|47741.8|47751.8|47711.8|0
1646826790000|2022-03-09 11:53:10|47775.8|47735.8|47795.7|47755.7|47795.7|47755.7|47775.8|47735.8|0
1646826800000|2022-03-09 11:53:20|47791.8|47751.8|47812.8|47772.8|47824.7|47784.7|47791.8|47751.8|2
1646826810000|2022-03-09 11:53:30|47809.7|47769.7|47808.7|47768.7|47809.7|47769.7|47805.7|47765.7|0
1646826820000|2022-03-09 11:53:40|47799.7|47759.7|47803.7|47763.7|47803.7|47763.7|47799.7|47759.7|1
1646826830000|2022-03-09 11:53:50|47799.7|47759.7|47818.7|47778.7|47818.7|47778.7|47799.7|47759.7|0
1646826840000|2022-03-09 11:54:00|47814.7|47774.7|47814.7|47774.7|47814.7|47774.7|47805.7|47765.7|3
1646826850000|2022-03-09 11:54:10|||||||||11
1646826860000|2022-03-09 11:54:20|47818.6|47778.6|47827.6|47787.6|47827.6|47787.6|47818.6|47778.6|2
1646826870000|2022-03-09 11:54:30|47828.6|47788.6|47837.6|47797.6|47850.5|47810.5|47828.6|47788.6|6
1646826890000|2022-03-09 11:54:50|47841.6|47801.6|47841.6|47801.6|47841.6|47801.6|47841.6|47801.6|0
1646826900000|2022-03-09 11:55:00|47842.6|47802.6|47867.6|47827.6|47867.6|47827.6|47842.6|47802.6|1
1646826910000|2022-03-09 11:55:10|47871.6|47831.6|47866.5|47826.5|47871.6|47831.6|47866.5|47826.5|3
1646826920000|2022-03-09 11:55:20|47867.6|47827.6|47862.6|47822.6|47867.6|47827.6|47857.6|47817.6|1
1646826930000|2022-03-09 11:55:30|47857.6|47817.6|47857.6|47817.6|47857.6|47817.6|47857.6|47817.6|0
1646826940000|2022-03-09 11:55:40|47858.6|47818.6|47857.6|47817.6|47858.6|47818.6|47857.6|47817.6|0
1646826960000|2022-03-09 11:56:00|47858.6|47818.6|47858.6|47818.6|47858.6|47818.6|47858.6|47818.6|0
1646826970000|2022-03-09 11:56:10|47866.5|47826.5|47867.6|47827.6|47867.6|47827.6|47866.5|47826.5|1
1646826980000|2022-03-09 11:56:20|47872.6|47832.6|47877.6|47837.6|47877.6|47837.6|47872.6|47832.6|1
1646826990000|2022-03-09 11:56:30|47882.6|47842.6|47878.6|47838.6|47882.6|47842.6|47878.6|47838.6|1
1646827000000|2022-03-09 11:56:40|47882.6|47842.6|47877.6|47837.6|47882.6|47842.6|47877.6|47837.6|0
1646827020000|2022-03-09 11:57:00|47878.6|47838.6|47882.6|47842.6|47882.6|47842.6|47877.6|47837.6|2
1646827030000|2022-03-09 11:57:10|47887.6|47847.6|47882.6|47842.6|47887.6|47847.6|47882.6|47842.6|0
1646827040000|2022-03-09 11:57:20|47868.6|47828.6|47832.6|47792.6|47872.6|47832.6|47829.6|47789.6|6
1646827050000|2022-03-09 11:57:30|47833.6|47793.6|47838.6|47798.6|47838.6|47798.6|47832.6|47792.6|0
1646827060000|2022-03-09 11:57:40|47834.6|47794.6|47834.6|47794.6|47834.6|47794.6|47834.6|47794.6|0
1646827070000|2022-03-09 11:57:50|47830.7|47790.7|47829.6|47789.6|47830.7|47790.7|47829.6|47789.6|0
1646827090000|2022-03-09 11:58:10|47833.6|47793.6|47833.6|47793.6|47833.6|47793.6|47833.6|47793.6|1
1646827100000|2022-03-09 11:58:20|||||||||2
1646827120000|2022-03-09 11:58:40|47818.6|47778.6|47814.6|47774.6|47818.6|47778.6|47814.6|47774.6|1
1646827130000|2022-03-09 11:58:50|47811.5|47771.5|47803.6|47763.6|47811.5|47771.5|47803.6|47763.6|11
1646827140000|2022-03-09 11:59:00|47794.6|47754.6|47794.6|47754.6|47798.6|47758.6|47794.6|47754.6|0
1646827170000|2022-03-09 11:59:30|47779.6|47739.6|47782.5|47742.5|47782.5|47742.5|47774.6|47734.6|1
1646827180000|2022-03-09 11:59:40|47774.6|47734.6|47774.6|47734.6|47774.6|47734.6|47774.6|47734.6|0
1646827190000|2022-03-09 11:59:50|47778.6|47738.6|47774.6|47734.6|47782.5|47742.5|47774.6|47734.6|0
1646827200000|2022-03-09 12:00:00|47771.5|47731.5|47745.6|47705.6|47771.5|47731.5|47745.6|47705.6|6
1646827210000|2022-03-09 12:00:10|47750.6|47710.6|47750.6|47710.6|47756.7|47716.7|47750.6|47710.6|1
1646827250000|2022-03-09 12:00:50|47728.5|47688.5|47728.5|47688.5|47728.5|47688.5|47728.5|47688.5|4
1646827260000|2022-03-09 12:01:00|47732.5|47692.5|47718.5|47678.5|47733.5|47693.5|47714.6|47674.6|1
1646827270000|2022-03-09 12:01:10|47714.6|47674.6|47712.5|47672.5|47714.6|47674.6|47712.5|47672.5|1
1646827280000|2022-03-09 12:01:20|47718.5|47678.5|47704.6|47664.6|47718.5|47678.5|47704.6|47664.6|10
1646827290000|2022-03-09 12:01:30|47693.5|47653.5|47694.6|47654.6|47694.6|47654.6|47674.6|47634.6|5
1646827300000|2022-03-09 12:01:40|47698.5|47658.5|47704.6|47664.6|47704.6|47664.6|47698.5|47658.5|0
1646827310000|2022-03-09 12:01:50|47708.7|47668.7|47710.8|47670.8|47710.8|47670.8|47708.7|47668.7|18
1646827320000|2022-03-09 12:02:00|47746.7|47706.7|47737.7|47697.7|47746.7|47706.7|47737.7|47697.7|4
1646827330000|2022-03-09 12:02:10|47733.7|47693.7|47711.7|47671.7|47733.7|47693.7|47711.7|47671.7|2
1646827340000|2022-03-09 12:02:20|47696.7|47656.7|47686.6|47646.6|47696.7|47656.7|47686.6|47646.6|1
1646827360000|2022-03-09 12:02:40|47682.7|47642.7|47688.7|47648.7|47688.7|47648.7|47678.7|47638.7|1
1646827370000|2022-03-09 12:02:50|47692.7|47652.7|47693.7|47653.7|47693.7|47653.7|47692.7|47652.7|0
1646827380000|2022-03-09 12:03:00|47701.6|47661.6|47713.7|47673.7|47713.7|47673.7|47701.6|47661.6|0
1646827390000|2022-03-09 12:03:10|47714.8|47674.8|47719.8|47679.8|47719.8|47679.8|47714.8|47674.8|0
1646827400000|2022-03-09 12:03:20|47723.7|47683.7|47727.7|47687.7|47727.7|47687.7|47723.7|47683.7|0
1646827410000|2022-03-09 12:03:30|47738.7|47698.7|47717.7|47677.7|47738.7|47698.7|47717.7|47677.7|1
1646827420000|2022-03-09 12:03:40|47718.7|47678.7|47726.6|47686.6|47726.6|47686.6|47718.7|47678.7|0
1646827430000|2022-03-09 12:03:50|47727.7|47687.7|47742.7|47702.7|47742.7|47702.7|47727.7|47687.7|0
1646827450000|2022-03-09 12:04:10|47741.6|47701.6|47737.7|47697.7|47741.6|47701.6|47737.7|47697.7|0
1646827470000|2022-03-09 12:04:30|47742.7|47702.7|47756.6|47716.6|47756.6|47716.6|47742.7|47702.7|1
1646827480000|2022-03-09 12:04:40|47752.7|47712.7|47737.7|47697.7|47752.7|47712.7|47734.7|47694.7|0
1646827500000|2022-03-09 12:05:00|47741.6|47701.6|47738.7|47698.7|47742.7|47702.7|47738.7|47698.7|21
1646827510000|2022-03-09 12:05:10|47733.7|47693.7|47722.6|47682.6|47733.7|47693.7|47718.7|47678.7|1
1646827520000|2022-03-09 12:05:20|47718.7|47678.7|47731.6|47691.6|47731.6|47691.6|47718.7|47678.7|0
1646827530000|2022-03-09 12:05:30|47727.6|47687.6|47727.6|47687.6|47727.6|47687.6|47727.6|47687.6|0
1646827540000|2022-03-09 12:05:40|47726.6|47686.6|47727.6|47687.6|47727.6|47687.6|47726.6|47686.6|0
1646827550000|2022-03-09 12:05:50|47735.6|47695.6|47736.6|47696.6|47736.6|47696.6|47735.6|47695.6|0
1646827560000|2022-03-09 12:06:00|47731.6|47691.6|47727.6|47687.6|47731.6|47691.6|47727.6|47687.6|0
1646827580000|2022-03-09 12:06:20|47723.7|47683.7|47723.7|47683.7|47723.7|47683.7|47723.7|47683.7|0
1646827590000|2022-03-09 12:06:30|47679.7|47639.7|47687.6|47647.6|47687.6|47647.6|47679.7|47639.7|7
1646827600000|2022-03-09 12:06:40|47688.7|47648.7|47688.7|47648.7|47688.7|47648.7|47688.7|47648.7|0
1646827610000|2022-03-09 12:06:50|47684.7|47644.7|47688.7|47648.7|47688.7|47648.7|47684.7|47644.7|1
1646827620000|2022-03-09 12:07:00|47692.6|47652.6|47675.7|47635.7|47692.6|47652.6|47675.7|47635.7|10
1646827630000|2022-03-09 12:07:10|47698.7|47658.7|47690.7|47650.7|47698.7|47658.7|47690.7|47650.7|9
1646827640000|2022-03-09 12:07:20|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|9
1646827650000|2022-03-09 12:07:30|47690.7|47650.7|47690.7|47650.7|47690.7|47650.7|47690.7|47650.7|3
1646827660000|2022-03-09 12:07:40|||||||||4
1646827670000|2022-03-09 12:07:50|47684.7|47644.7|47684.7|47644.7|47684.7|47644.7|47684.7|47644.7|3
1646827680000|2022-03-09 12:08:00|47690.7|47650.7|47690.7|47650.7|47690.7|47650.7|47690.7|47650.7|7
1646827720000|2022-03-09 12:08:40|47675.7|47635.7|47675.7|47635.7|47675.7|47635.7|47675.7|47635.7|1
1646827730000|2022-03-09 12:08:50|47680.7|47640.7|47690.7|47650.7|47690.7|47650.7|47680.7|47640.7|1
1646827740000|2022-03-09 12:09:00|||||||||2
1646827750000|2022-03-09 12:09:10|||||||||4
1646827760000|2022-03-09 12:09:20|||||||||4
1646827780000|2022-03-09 12:09:40|47676.8|47636.8|47680.7|47640.7|47680.7|47640.7|47676.8|47636.8|1
1646827790000|2022-03-09 12:09:50|47686.7|47646.7|47686.7|47646.7|47686.7|47646.7|47678.8|47638.8|0
1646827800000|2022-03-09 12:10:00|47678.8|47638.8|47677.8|47637.8|47682.8|47642.8|47677.8|47637.8|0
1646827810000|2022-03-09 12:10:10|47676.7|47636.7|47637.8|47597.8|47676.7|47636.7|47636.7|47596.7|4
1646827820000|2022-03-09 12:10:20|47636.7|47596.7|47646.7|47606.7|47646.7|47606.7|47636.7|47596.7|0
1646827830000|2022-03-09 12:10:30|47650.7|47610.7|47638.8|47598.8|47650.7|47610.7|47638.8|47598.8|3
1646827840000|2022-03-09 12:10:40|47637.8|47597.8|47637.8|47597.8|47637.8|47597.8|47637.8|47597.8|0
1646827850000|2022-03-09 12:10:50|47638.8|47598.8|47638.8|47598.8|47642.8|47602.8|47638.8|47598.8|1
1646827860000|2022-03-09 12:11:00|47637.8|47597.8|47638.8|47598.8|47638.8|47598.8|47633.8|47593.8|1
1646827870000|2022-03-09 12:11:10|47628.8|47588.8|47628.8|47588.8|47628.8|47588.8|47627.8|47587.8|0
1646827880000|2022-03-09 12:11:20|47632.8|47592.8|47637.8|47597.8|47637.8|47597.8|47632.8|47592.8|1
1646827890000|2022-03-09 12:11:30|47633.8|47593.8|47636.7|47596.7|47640.7|47600.7|47628.8|47588.8|3
1646827900000|2022-03-09 12:11:40|47641.7|47601.7|47637.8|47597.8|47641.7|47601.7|47637.8|47597.8|0
1646827910000|2022-03-09 12:11:50|47641.7|47601.7|47684.8|47644.8|47684.8|47644.8|47641.7|47601.7|2
1646827920000|2022-03-09 12:12:00|47680.9|47640.9|47673.8|47633.8|47680.9|47640.9|47673.8|47633.8|0
1646827930000|2022-03-09 12:12:10|47665.9|47625.9|47653|47613|47665.9|47625.9|47653|47613|3
1646827950000|2022-03-09 12:12:30|47651.9|47611.9|47653|47613|47653|47613|47647.8|47607.8|1
1646827960000|2022-03-09 12:12:40|47666.9|47626.9|47661.9|47621.9|47666.9|47626.9|47661.9|47621.9|3
1646827970000|2022-03-09 12:12:50|47665.9|47625.9|47643.8|47603.8|47666.9|47626.9|47643.8|47603.8|4
1646827980000|2022-03-09 12:13:00|47653.8|47613.8|47663.8|47623.8|47663.8|47623.8|47653.8|47613.8|1
1646828000000|2022-03-09 12:13:20|47673.8|47633.8|47673.8|47633.8|47673.8|47633.8|47673.8|47633.8|0
1646828010000|2022-03-09 12:13:30|47669.8|47629.8|47646.9|47606.9|47669.8|47629.8|47646.9|47606.9|1
1646828020000|2022-03-09 12:13:40|47643.8|47603.8|47663.8|47623.8|47663.8|47623.8|47643.8|47603.8|2
1646828030000|2022-03-09 12:13:50|47668.8|47628.8|47672.7|47632.7|47672.7|47632.7|47668.8|47628.8|0
1646828040000|2022-03-09 12:14:00|47684.8|47644.8|47684.8|47644.8|47684.8|47644.8|47684.8|47644.8|0
1646828050000|2022-03-09 12:14:10|47683.8|47643.8|47682.7|47642.7|47683.8|47643.8|47678.8|47638.8|0
1646828060000|2022-03-09 12:14:20|47683.8|47643.8|47683.8|47643.8|47683.8|47643.8|47683.8|47643.8|0
1646828070000|2022-03-09 12:14:30|47694.8|47654.8|47694.8|47654.8|47694.8|47654.8|47694.8|47654.8|0
1646828090000|2022-03-09 12:14:50|47703.8|47663.8|47703.8|47663.8|47703.8|47663.8|47703.8|47663.8|0
1646828120000|2022-03-09 12:15:20|47713.8|47673.8|47732.7|47692.7|47732.7|47692.7|47713.8|47673.8|0
1646828130000|2022-03-09 12:15:30|47736.7|47696.7|47736.7|47696.7|47736.7|47696.7|47736.7|47696.7|0
1646828140000|2022-03-09 12:15:40|47741.7|47701.7|47742.7|47702.7|47742.7|47702.7|47741.7|47701.7|0
1646828150000|2022-03-09 12:15:50|47738.7|47698.7|47738.7|47698.7|47738.7|47698.7|47738.7|47698.7|0
1646828160000|2022-03-09 12:16:00|47740.8|47700.8|47761.7|47721.7|47761.7|47721.7|47740.8|47700.8|2
1646828170000|2022-03-09 12:16:10|47760.6|47720.6|47743.7|47703.7|47760.6|47720.6|47743.7|47703.7|4
1646828200000|2022-03-09 12:16:40|47744.8|47704.8|47748.7|47708.7|47752.7|47712.7|47744.8|47704.8|0
1646828210000|2022-03-09 12:16:50|47752.7|47712.7|47752.7|47712.7|47752.7|47712.7|47752.7|47712.7|0
1646828220000|2022-03-09 12:17:00|47751.6|47711.6|47747.7|47707.7|47751.6|47711.6|47747.7|47707.7|0
1646828240000|2022-03-09 12:17:20|47752.7|47712.7|47752.7|47712.7|47752.7|47712.7|47752.7|47712.7|1
1646828250000|2022-03-09 12:17:30|47751.6|47711.6|47746.6|47706.6|47751.6|47711.6|47746.6|47706.6|0
1646828260000|2022-03-09 12:17:40|47783.5|47743.5|47771.6|47731.6|47783.5|47743.5|47771.6|47731.6|9
1646828270000|2022-03-09 12:17:50|47775.6|47735.6|47806.4|47766.4|47806.4|47766.4|47775.6|47735.6|3
1646828280000|2022-03-09 12:18:00|47824.3|47784.3|47832.2|47792.2|47832.2|47792.2|47818.3|47778.3|3
1646828290000|2022-03-09 12:18:10|47831.2|47791.2|47826.2|47786.2|47831.2|47791.2|47826.2|47786.2|0
1646828300000|2022-03-09 12:18:20|47800.1|47760.1|47802.2|47762.2|47805.1|47765.1|47800.1|47760.1|4
1646828310000|2022-03-09 12:18:30|47801.2|47761.2|47812.2|47772.2|47812.2|47772.2|47801.2|47761.2|0
1646828320000|2022-03-09 12:18:40|47813.3|47773.3|47813.3|47773.3|47813.3|47773.3|47813.3|47773.3|0
1646828330000|2022-03-09 12:18:50|47812.2|47772.2|47813.3|47773.3|47813.3|47773.3|47812.2|47772.2|0
1646828340000|2022-03-09 12:19:00|47807.2|47767.2|47812.2|47772.2|47812.2|47772.2|47807.2|47767.2|0
1646828350000|2022-03-09 12:19:10|47813.3|47773.3|47813.3|47773.3|47813.3|47773.3|47813.3|47773.3|0
1646828360000|2022-03-09 12:19:20|47812.2|47772.2|47817.2|47777.2|47817.2|47777.2|47812.2|47772.2|0
1646828370000|2022-03-09 12:19:30|47804.3|47764.3|47778.3|47738.3|47804.3|47764.3|47778.3|47738.3|2
1646828380000|2022-03-09 12:19:40|47779.3|47739.3|47779.3|47739.3|47779.3|47739.3|47779.3|47739.3|0
1646828390000|2022-03-09 12:19:50|47793.2|47753.2|47793.2|47753.2|47793.2|47753.2|47793.2|47753.2|1
1646828400000|2022-03-09 12:20:00|47792.2|47752.2|47792.2|47752.2|47792.2|47752.2|47792.2|47752.2|0
1646828410000|2022-03-09 12:20:10|47748.2|47708.2|47763.2|47723.2|47767.2|47727.2|47748.2|47708.2|2
1646828420000|2022-03-09 12:20:20|47767.2|47727.2|47771.2|47731.2|47771.2|47731.2|47767.2|47727.2|0
1646828430000|2022-03-09 12:20:30|47775.1|47735.1|47776.1|47736.1|47776.1|47736.1|47775.1|47735.1|1
1646828440000|2022-03-09 12:20:40|47767.2|47727.2|47767.2|47727.2|47767.2|47727.2|47761.1|47721.1|1
1646828450000|2022-03-09 12:20:50|47771.1|47731.1|47781.1|47741.1|47781.1|47741.1|47771.1|47731.1|0
1646828460000|2022-03-09 12:21:00|47786.1|47746.1|47786.1|47746.1|47786.1|47746.1|47786.1|47746.1|0
1646828470000|2022-03-09 12:21:10|47787.2|47747.2|47787.2|47747.2|47787.2|47747.2|47787.2|47747.2|0
1646828480000|2022-03-09 12:21:20|47791.1|47751.1|47792.2|47752.2|47807.2|47767.2|47791.1|47751.1|2
1646828490000|2022-03-09 12:21:30|47784.3|47744.3|47784.3|47744.3|47784.3|47744.3|47784.3|47744.3|0
1646828500000|2022-03-09 12:21:40|47788.2|47748.2|47793.2|47753.2|47803.2|47763.2|47788.2|47748.2|0
1646828520000|2022-03-09 12:22:00|47798.2|47758.2|47798.2|47758.2|47798.2|47758.2|47798.2|47758.2|0
1646828530000|2022-03-09 12:22:10|47803.2|47763.2|47804.3|47764.3|47804.3|47764.3|47803.2|47763.2|1
1646828540000|2022-03-09 12:22:20|47767.2|47727.2|47778.2|47738.2|47778.2|47738.2|47767.2|47727.2|2
1646828550000|2022-03-09 12:22:30|47779.3|47739.3|47770.3|47730.3|47779.3|47739.3|47770.3|47730.3|2
1646828560000|2022-03-09 12:22:40|47703.9|47663.9|47708.4|47668.4|47708.4|47668.4|47694.5|47654.5|27
1646828570000|2022-03-09 12:22:50|47703.4|47663.4|47703.4|47663.4|47703.4|47663.4|47703.4|47663.4|0
1646828580000|2022-03-09 12:23:00|47708.4|47668.4|47708.4|47668.4|47708.4|47668.4|47708.4|47668.4|0
1646828600000|2022-03-09 12:23:20|47703.4|47663.4|47701.3|47661.3|47703.4|47663.4|47701.3|47661.3|0
1646828610000|2022-03-09 12:23:30|47670.5|47630.5|47630.5|47590.5|47670.5|47630.5|47630.5|47590.5|26
1646828620000|2022-03-09 12:23:40|47634.5|47594.5|47634.5|47594.5|47634.5|47594.5|47634.5|47594.5|2
1646828640000|2022-03-09 12:24:00|47633.4|47593.4|47631.5|47591.5|47637.4|47597.4|47631.5|47591.5|6
1646828650000|2022-03-09 12:24:10|47635.5|47595.5|47631.5|47591.5|47635.5|47595.5|47631.5|47591.5|0
1646828660000|2022-03-09 12:24:20|47626.3|47586.3|47632.6|47592.6|47632.6|47592.6|47626.3|47586.3|0
1646828670000|2022-03-09 12:24:30|47633.6|47593.6|47633.6|47593.6|47633.6|47593.6|47633.6|47593.6|4
1646828680000|2022-03-09 12:24:40|47630.5|47590.5|47630.5|47590.5|47630.5|47590.5|47630.5|47590.5|0
1646828690000|2022-03-09 12:24:50|47626.5|47586.5|47626.5|47586.5|47626.5|47586.5|47625.5|47585.5|0
1646828700000|2022-03-09 12:25:00|47631.5|47591.5|47630.5|47590.5|47631.5|47591.5|47630.5|47590.5|0
1646828710000|2022-03-09 12:25:10|47634.4|47594.4|47634.4|47594.4|47635.5|47595.5|47634.4|47594.4|0
1646828730000|2022-03-09 12:25:30|47633.4|47593.4|47622.3|47582.3|47633.4|47593.4|47620.2|47580.2|2
1646828740000|2022-03-09 12:25:40|47661.3|47621.3|47685.2|47645.2|47685.2|47645.2|47661.3|47621.3|3
1646828750000|2022-03-09 12:25:50|47690.2|47650.2|47694.2|47654.2|47694.2|47654.2|47686.3|47646.3|0
1646828760000|2022-03-09 12:26:00|47696.3|47656.3|47700.2|47660.2|47700.2|47660.2|47696.3|47656.3|0
1646828770000|2022-03-09 12:26:10|47703.1|47663.1|47713.1|47673.1|47713.1|47673.1|47703.1|47663.1|0
1646828780000|2022-03-09 12:26:20|47714.2|47674.2|47701.3|47661.3|47723.1|47683.1|47701.3|47661.3|2
1646828790000|2022-03-09 12:26:30|47705.2|47665.2|47714.2|47674.2|47714.2|47674.2|47705.2|47665.2|0
1646828800000|2022-03-09 12:26:40|47710.2|47670.2|47710.2|47670.2|47710.2|47670.2|47710.2|47670.2|0
1646828810000|2022-03-09 12:26:50|47702.3|47662.3|47706.3|47666.3|47706.3|47666.3|47698.4|47658.4|0
1646828820000|2022-03-09 12:27:00|47702.3|47662.3|47706.3|47666.3|47706.3|47666.3|47702.3|47662.3|0
1646828830000|2022-03-09 12:27:10|47702.3|47662.3|47698.4|47658.4|47702.3|47662.3|47698.4|47658.4|0
1646828840000|2022-03-09 12:27:20|47690.4|47650.4|47689.4|47649.4|47693.4|47653.4|47689.4|47649.4|0
1646828860000|2022-03-09 12:27:40|47693.3|47653.3|47702.3|47662.3|47702.3|47662.3|47693.3|47653.3|0
1646828870000|2022-03-09 12:27:50|47704.4|47664.4|47704.4|47664.4|47704.4|47664.4|47704.4|47664.4|0
1646828880000|2022-03-09 12:28:00|47703.3|47663.3|47708.3|47668.3|47726.3|47686.3|47703.3|47663.3|1
1646828890000|2022-03-09 12:28:10|47713.3|47673.3|47708.3|47668.3|47713.3|47673.3|47708.3|47668.3|0
1646828910000|2022-03-09 12:28:30|47704.4|47664.4|47708.3|47668.3|47708.3|47668.3|47703.3|47663.3|0
1646828930000|2022-03-09 12:28:50|47712.3|47672.3|47708.3|47668.3|47712.3|47672.3|47708.3|47668.3|0
1646828940000|2022-03-09 12:29:00|47709.4|47669.4|47708.3|47668.3|47712.3|47672.3|47708.3|47668.3|0
1646828950000|2022-03-09 12:29:10|47709.4|47669.4|47708.3|47668.3|47709.4|47669.4|47708.3|47668.3|0
1646828970000|2022-03-09 12:29:30|47704.4|47664.4|47678.3|47638.3|47704.4|47664.4|47678.3|47638.3|2
1646828980000|2022-03-09 12:29:40|47682.3|47642.3|47684.4|47644.4|47684.4|47644.4|47678.3|47638.3|1
1646828990000|2022-03-09 12:29:50|47683.3|47643.3|47693.3|47653.3|47693.3|47653.3|47683.3|47643.3|2
1646829000000|2022-03-09 12:30:00|47697.3|47657.3|47692.3|47652.3|47697.3|47657.3|47692.3|47652.3|1
1646829010000|2022-03-09 12:30:10|47699.4|47659.4|47695.4|47655.4|47699.4|47659.4|47695.4|47655.4|0
1646829020000|2022-03-09 12:30:20|47722.3|47682.3|47722.3|47682.3|47722.3|47682.3|47722.3|47682.3|3
1646829030000|2022-03-09 12:30:30|47718.3|47678.3|47718.3|47678.3|47718.3|47678.3|47718.3|47678.3|0
1646829050000|2022-03-09 12:30:50|47714.3|47674.3|47712.3|47672.3|47714.3|47674.3|47712.3|47672.3|0
1646829060000|2022-03-09 12:31:00|47713.3|47673.3|47743.1|47703.1|47752|47712|47712.2|47672.2|5
1646829070000|2022-03-09 12:31:10|47751|47711|47743.1|47703.1|47751|47711|47739.1|47699.1|0
1646829100000|2022-03-09 12:31:40|47748.1|47708.1|47747|47707|47748.1|47708.1|47743.1|47703.1|3
1646829110000|2022-03-09 12:31:50|47743.1|47703.1|47743.1|47703.1|47747|47707|47743.1|47703.1|0
1646829120000|2022-03-09 12:32:00|47751|47711|47773.1|47733.1|47773.1|47733.1|47751|47711|2
1646829130000|2022-03-09 12:32:10|47772|47732|47772|47732|47772|47732|47768.1|47728.1|0
1646829140000|2022-03-09 12:32:20|47773.1|47733.1|47768.1|47728.1|47773.1|47733.1|47768.1|47728.1|0
1646829150000|2022-03-09 12:32:30|47773.1|47733.1|47774.1|47734.1|47774.1|47734.1|47773|47733|0
1646829160000|2022-03-09 12:32:40|47773|47733|47784.1|47744.1|47792|47752|47773|47733|1
1646829180000|2022-03-09 12:33:00|47779.1|47739.1|47777|47737|47779.1|47739.1|47777|47737|0
1646829190000|2022-03-09 12:33:10|47761.2|47721.2|47759.1|47719.1|47761.2|47721.2|47759.1|47719.1|1
1646829220000|2022-03-09 12:33:40|47757|47717|47753|47713|47757|47717|47753|47713|2
1646829230000|2022-03-09 12:33:50|47758|47718|47758|47718|47758|47718|47758|47718|1
1646829240000|2022-03-09 12:34:00|47762|47722|47773|47733|47773|47733|47762|47722|0
1646829250000|2022-03-09 12:34:10|47769.1|47729.1|47756.2|47716.2|47769.1|47729.1|47756.2|47716.2|0
1646829260000|2022-03-09 12:34:20|47755.1|47715.1|47764.1|47724.1|47778|47738|47755.1|47715.1|5
1646829270000|2022-03-09 12:34:30|47760.1|47720.1|47759.1|47719.1|47765.1|47725.1|47759.1|47719.1|0
1646829280000|2022-03-09 12:34:40|47763|47723|47758|47718|47763|47723|47757|47717|0
1646829290000|2022-03-09 12:34:50|47757|47717|47758|47718|47758|47718|47757|47717|0
1646829300000|2022-03-09 12:35:00|47762|47722|47763|47723|47764.1|47724.1|47757|47717|1
1646829310000|2022-03-09 12:35:10|47767|47727|47767|47727|47767|47727|47763|47723|0
1646829320000|2022-03-09 12:35:20|47772|47732|47772|47732|47772|47732|47772|47732|0
1646829330000|2022-03-09 12:35:30|47773|47733|47775.1|47735.1|47775.1|47735.1|47769|47729|0
1646829340000|2022-03-09 12:35:40|47769|47729|47764|47724|47769|47729|47764|47724|0
1646829350000|2022-03-09 12:35:50|||||||||2
1646829360000|2022-03-09 12:36:00|47752|47712|47752|47712|47752|47712|47752|47712|1
1646829370000|2022-03-09 12:36:10|47751.9|47711.9|47749.9|47709.9|47751.9|47711.9|47749.9|47709.9|1
1646829380000|2022-03-09 12:36:20|47748.8|47708.8|47748.8|47708.8|47748.8|47708.8|47747.8|47707.8|3
1646829400000|2022-03-09 12:36:40|47764.9|47724.9|47770.9|47730.9|47770.9|47730.9|47764.9|47724.9|5
1646829410000|2022-03-09 12:36:50|47766.9|47726.9|47748.8|47708.8|47766.9|47726.9|47748.8|47708.8|1
1646829420000|2022-03-09 12:37:00|47762.8|47722.8|47765.9|47725.9|47765.9|47725.9|47762.8|47722.8|5
1646829440000|2022-03-09 12:37:20|47761.9|47721.9|47765.9|47725.9|47765.9|47725.9|47761.9|47721.9|1
1646829450000|2022-03-09 12:37:30|47756.9|47716.9|47758|47718|47765.9|47725.9|47756.9|47716.9|0
1646829460000|2022-03-09 12:37:40|47761.9|47721.9|47768|47728|47768|47728|47758|47718|3
1646829470000|2022-03-09 12:37:50|47773|47733|47805.9|47765.9|47805.9|47765.9|47773|47733|4
1646829480000|2022-03-09 12:38:00|47810.9|47770.9|47799.8|47759.8|47811.9|47771.9|47799.8|47759.8|1
1646829490000|2022-03-09 12:38:10|47801.9|47761.9|47805.9|47765.9|47805.9|47765.9|47801.9|47761.9|0
1646829500000|2022-03-09 12:38:20|47798|47758|47798|47758|47801.9|47761.9|47798|47758|0
1646829510000|2022-03-09 12:38:30|47791.9|47751.9|47786.9|47746.9|47791.9|47751.9|47786.9|47746.9|0
1646829520000|2022-03-09 12:38:40|47790.9|47750.9|47786.9|47746.9|47790.9|47750.9|47783|47743|0
1646829530000|2022-03-09 12:38:50|47783|47743|47786.9|47746.9|47786.9|47746.9|47783|47743|0
1646829540000|2022-03-09 12:39:00|47795.9|47755.9|47795.9|47755.9|47795.9|47755.9|47790.9|47750.9|0
1646829550000|2022-03-09 12:39:10|47801.9|47761.9|47790.9|47750.9|47801.9|47761.9|47790.9|47750.9|0
1646829560000|2022-03-09 12:39:20|47795.9|47755.9|47786.9|47746.9|47795.9|47755.9|47782.9|47742.9|0
1646829580000|2022-03-09 12:39:40|47782.9|47742.9|47786.9|47746.9|47786.9|47746.9|47782.9|47742.9|0
1646829590000|2022-03-09 12:39:50|47795.8|47755.8|47795.8|47755.8|47795.8|47755.8|47795.8|47755.8|0
1646829600000|2022-03-09 12:40:00|47796.9|47756.9|47796.9|47756.9|47796.9|47756.9|47792.9|47752.9|0
1646829610000|2022-03-09 12:40:10|47784|47744|47787.9|47747.9|47787.9|47747.9|47784|47744|0
1646829620000|2022-03-09 12:40:20|47784|47744|47784|47744|47784|47744|47784|47744|0
1646829630000|2022-03-09 12:40:30|47787.9|47747.9|47770|47730|47787.9|47747.9|47767.1|47727.1|0
1646829650000|2022-03-09 12:40:50|47766.1|47726.1|47766.1|47726.1|47766.1|47726.1|47766.1|47726.1|0
1646829660000|2022-03-09 12:41:00|47770|47730|47771.1|47731.1|47775|47735|47770|47730|2
1646829670000|2022-03-09 12:41:10|47775|47735|47769|47729|47779|47739|47765|47725|0
1646829680000|2022-03-09 12:41:20|47765|47725|47769|47729|47769|47729|47765|47725|0
1646829690000|2022-03-09 12:41:30|47765|47725|47769|47729|47771.9|47731.9|47765|47725|0
1646829710000|2022-03-09 12:41:50|47768.9|47728.9|47763.9|47723.9|47768.9|47728.9|47763.9|47723.9|0
1646829720000|2022-03-09 12:42:00|47760|47720|47768.9|47728.9|47768.9|47728.9|47760|47720|0
1646829730000|2022-03-09 12:42:10|47765|47725|47768.9|47728.9|47768.9|47728.9|47765|47725|0
1646829740000|2022-03-09 12:42:20|47765|47725|47755|47715|47765|47725|47755|47715|0
1646829750000|2022-03-09 12:42:30|47758.9|47718.9|47758.9|47718.9|47758.9|47718.9|47758.9|47718.9|0
1646829770000|2022-03-09 12:42:50|47755|47715|47755|47715|47758.9|47718.9|47755|47715|0
1646829780000|2022-03-09 12:43:00|47758.9|47718.9|47773.9|47733.9|47773.9|47733.9|47758.9|47718.9|2
1646829800000|2022-03-09 12:43:20|47783.9|47743.9|47783.9|47743.9|47783.9|47743.9|47783.9|47743.9|2
1646829810000|2022-03-09 12:43:30|47793.9|47753.9|47793.9|47753.9|47793.9|47753.9|47793.9|47753.9|3
1646829820000|2022-03-09 12:43:40|47807.9|47767.9|47807.9|47767.9|47811.8|47771.8|47807.9|47767.9|4
1646829830000|2022-03-09 12:43:50|47811.8|47771.8|47786.8|47746.8|47811.8|47771.8|47786.8|47746.8|1
1646829840000|2022-03-09 12:44:00|47785.8|47745.8|47785.8|47745.8|47785.8|47745.8|47785.8|47745.8|0
1646829850000|2022-03-09 12:44:10|47786.8|47746.8|47771.8|47731.8|47786.8|47746.8|47771.8|47731.8|1
1646829860000|2022-03-09 12:44:20|47772.9|47732.9|47762.9|47722.9|47772.9|47732.9|47762.9|47722.9|0
1646829870000|2022-03-09 12:44:30|47763.9|47723.9|47763.9|47723.9|47763.9|47723.9|47763.9|47723.9|0
1646829880000|2022-03-09 12:44:40|47762.9|47722.9|47762.9|47722.9|47768.9|47728.9|47762.9|47722.9|0
1646829900000|2022-03-09 12:45:00|47763.9|47723.9|47781.8|47741.8|47781.8|47741.8|47762.9|47722.9|1
1646829910000|2022-03-09 12:45:10|47773.9|47733.9|47777.9|47737.9|47777.9|47737.9|47773.9|47733.9|0
1646829920000|2022-03-09 12:45:20|47781.8|47741.8|47769.9|47729.9|47782.9|47742.9|47769.9|47729.9|2
1646829930000|2022-03-09 12:45:30|47766|47726|47768.9|47728.9|47768.9|47728.9|47766|47726|0
1646829940000|2022-03-09 12:45:40|47769.9|47729.9|47772.8|47732.8|47782.8|47742.8|47767.8|47727.8|0
1646829950000|2022-03-09 12:45:50|47781.8|47741.8|47780.8|47740.8|47787.8|47747.8|47780.8|47740.8|0
1646829960000|2022-03-09 12:46:00|47781.8|47741.8|47776.8|47736.8|47781.8|47741.8|47776.8|47736.8|0
1646829970000|2022-03-09 12:46:10|47781.8|47741.8|47781.8|47741.8|47781.8|47741.8|47781.8|47741.8|0
1646829980000|2022-03-09 12:46:20|47780.7|47740.7|47780.7|47740.7|47780.7|47740.7|47780.7|47740.7|0
1646829990000|2022-03-09 12:46:30|47781.8|47741.8|47770.7|47730.7|47781.8|47741.8|47766.8|47726.8|0
1646830000000|2022-03-09 12:46:40|47756.8|47716.8|47756.8|47716.8|47756.8|47716.8|47756.8|47716.8|1
1646830010000|2022-03-09 12:46:50|47761.8|47721.8|47766.8|47726.8|47766.8|47726.8|47761.8|47721.8|0
1646830020000|2022-03-09 12:47:00|47767.8|47727.8|47797.8|47757.8|47797.8|47757.8|47767.8|47727.8|0
1646830030000|2022-03-09 12:47:10|47801.8|47761.8|47801.8|47761.8|47806.8|47766.8|47783.9|47743.9|1
1646830040000|2022-03-09 12:47:20|47792.8|47752.8|47783.9|47743.9|47792.8|47752.8|47783.9|47743.9|0
1646830050000|2022-03-09 12:47:30|||||||||2
1646830060000|2022-03-09 12:47:40|47779.9|47739.9|47779.9|47739.9|47779.9|47739.9|47775.9|47735.9|0
1646830080000|2022-03-09 12:48:00|47783.9|47743.9|47788.9|47748.9|47788.9|47748.9|47783.9|47743.9|0
1646830090000|2022-03-09 12:48:10|47783.9|47743.9|47792.8|47752.8|47792.8|47752.8|47783.9|47743.9|0
1646830100000|2022-03-09 12:48:20|47796.8|47756.8|47730.9|47690.9|47796.8|47756.8|47730.9|47690.9|2
1646830110000|2022-03-09 12:48:30|47729.9|47689.9|47729.9|47689.9|47729.9|47689.9|47729.9|47689.9|0
1646830130000|2022-03-09 12:48:50|47713|47673|47713|47673|47713|47673|47713|47673|9
1646830140000|2022-03-09 12:49:00|47710.9|47670.9|47732|47692|47735.9|47695.9|47710.9|47670.9|9
1646830150000|2022-03-09 12:49:10|47735.9|47695.9|47735.9|47695.9|47735.9|47695.9|47735.9|47695.9|0
1646830170000|2022-03-09 12:49:30|47728|47688|47719.9|47679.9|47728|47688|47719.9|47679.9|1
1646830180000|2022-03-09 12:49:40|47714.9|47674.9|47710.9|47670.9|47714.9|47674.9|47707|47667|0
1646830190000|2022-03-09 12:49:50|47712|47672|47718|47678|47718|47678|47712|47672|0
1646830200000|2022-03-09 12:50:00|47715.9|47675.9|47770.9|47730.9|47774.9|47734.9|47708|47668|1
1646830210000|2022-03-09 12:50:10|47772|47732|47755.9|47715.9|47772|47732|47752|47712|2
1646830240000|2022-03-09 12:50:40|47763.8|47723.8|47768.8|47728.8|47768.8|47728.8|47763.8|47723.8|3
1646830250000|2022-03-09 12:50:50|47766.9|47726.9|47759.9|47719.9|47766.9|47726.9|47755.9|47715.9|0
1646830260000|2022-03-09 12:51:00|47761.9|47721.9|47786.9|47746.9|47786.9|47746.9|47760.9|47720.9|1
1646830270000|2022-03-09 12:51:10|47790.9|47750.9|47788|47748|47791.9|47751.9|47788|47748|0
1646830290000|2022-03-09 12:51:30|47784|47744|47784|47744|47784|47744|47784|47744|0
1646830300000|2022-03-09 12:51:40|47768|47728|47744|47704|47768|47728|47741.1|47701.1|2
1646830310000|2022-03-09 12:51:50|47748|47708|47756.9|47716.9|47756.9|47716.9|47748|47708|0
1646830320000|2022-03-09 12:52:00|47761.9|47721.9|47774.8|47734.8|47774.8|47734.8|47759|47719|3
1646830330000|2022-03-09 12:52:10|47775.9|47735.9|47828.8|47788.8|47828.8|47788.8|47775.9|47735.9|9
1646830340000|2022-03-09 12:52:20|47833.8|47793.8|47817.7|47777.7|47833.8|47793.8|47793.8|47753.8|31
1646830350000|2022-03-09 12:52:30|47808.8|47768.8|47839.6|47799.6|47850.6|47810.6|47808.8|47768.8|15
1646830360000|2022-03-09 12:52:40|47844.6|47804.6|47825.6|47785.6|47844.6|47804.6|47825.6|47785.6|1
1646830370000|2022-03-09 12:52:50|47831.7|47791.7|47843.5|47803.5|47843.5|47803.5|47831.7|47791.7|0
1646830380000|2022-03-09 12:53:00|47844.6|47804.6|47858.5|47818.5|47858.5|47818.5|47842.5|47802.5|0
1646830390000|2022-03-09 12:53:10|47857.5|47817.5|47864.6|47824.6|47869.6|47829.6|47849.6|47809.6|3
1646830400000|2022-03-09 12:53:20|47858.5|47818.5|47877.5|47837.5|47882.5|47842.5|47858.5|47818.5|0
1646830410000|2022-03-09 12:53:30|47868.5|47828.5|47862.5|47822.5|47868.5|47828.5|47854.6|47814.6|5
1646830420000|2022-03-09 12:53:40|47858.5|47818.5|47858.5|47818.5|47858.5|47818.5|47858.5|47818.5|0
1646830430000|2022-03-09 12:53:50|47854.6|47814.6|47839.6|47799.6|47854.6|47814.6|47830.6|47790.6|9
1646830440000|2022-03-09 12:54:00|47835.6|47795.6|47834.6|47794.6|47835.6|47795.6|47834.6|47794.6|12
1646830450000|2022-03-09 12:54:10|47833.5|47793.5|47817.5|47777.5|47833.5|47793.5|47817.5|47777.5|2
1646830460000|2022-03-09 12:54:20|47814.6|47774.6|47807.5|47767.5|47818.5|47778.5|47803.5|47763.5|1
1646830470000|2022-03-09 12:54:30|47803.5|47763.5|47802.5|47762.5|47803.5|47763.5|47802.5|47762.5|0
1646830480000|2022-03-09 12:54:40|47798.5|47758.5|47835.4|47795.4|47835.4|47795.4|47797.5|47757.5|2
1646830490000|2022-03-09 12:54:50|47834.6|47794.6|47838.5|47798.5|47838.5|47798.5|47834.6|47794.6|1
1646830500000|2022-03-09 12:55:00|47842.5|47802.5|47868.5|47828.5|47868.5|47828.5|47842.5|47802.5|0
1646830510000|2022-03-09 12:55:10|47867.5|47827.5|47863.5|47823.5|47867.5|47827.5|47863.5|47823.5|0
1646830540000|2022-03-09 12:55:40|47848.5|47808.5|47847.5|47807.5|47848.5|47808.5|47847.5|47807.5|1
1646830550000|2022-03-09 12:55:50|47851.4|47811.4|47851.4|47811.4|47851.4|47811.4|47851.4|47811.4|0
1646830560000|2022-03-09 12:56:00|47852.5|47812.5|47867.5|47827.5|47868.5|47828.5|47850.6|47810.6|1
1646830570000|2022-03-09 12:56:10|47871.4|47831.4|47858.5|47818.5|47871.4|47831.4|47858.5|47818.5|1
1646830580000|2022-03-09 12:56:20|47853.5|47813.5|47842.4|47802.4|47853.5|47813.5|47842.4|47802.4|2
1646830590000|2022-03-09 12:56:30|47847.4|47807.4|47847.4|47807.4|47847.4|47807.4|47847.4|47807.4|1
1646830600000|2022-03-09 12:56:40|47846.4|47806.4|47833.5|47793.5|47846.4|47806.4|47833.5|47793.5|2
1646830610000|2022-03-09 12:56:50|47832.4|47792.4|47802.4|47762.4|47832.4|47792.4|47802.4|47762.4|1
1646830620000|2022-03-09 12:57:00|47801.4|47761.4|47801.4|47761.4|47801.4|47761.4|47801.4|47761.4|1
1646830640000|2022-03-09 12:57:20|47792.4|47752.4|47789.3|47749.3|47797.4|47757.4|47785.3|47745.3|12
1646830650000|2022-03-09 12:57:30|47785.3|47745.3|47789.3|47749.3|47789.3|47749.3|47785.3|47745.3|1
1646830660000|2022-03-09 12:57:40|47778.2|47738.2|47779.3|47739.3|47779.3|47739.3|47778.2|47738.2|3
1646830670000|2022-03-09 12:57:50|47784.3|47744.3|47790.3|47750.3|47790.3|47750.3|47784.3|47744.3|0
1646830680000|2022-03-09 12:58:00|47794.3|47754.3|47785.3|47745.3|47795.3|47755.3|47785.3|47745.3|2
1646830690000|2022-03-09 12:58:10|47781.4|47741.4|47781.4|47741.4|47781.4|47741.4|47781.4|47741.4|2
1646830700000|2022-03-09 12:58:20|47797.4|47757.4|47797.4|47757.4|47797.4|47757.4|47797.4|47757.4|1
1646830720000|2022-03-09 12:58:40|47801.4|47761.4|47801.4|47761.4|47801.4|47761.4|47801.4|47761.4|0
1646830750000|2022-03-09 12:59:10|47810.3|47770.3|47781.4|47741.4|47810.3|47770.3|47781.4|47741.4|7
1646830760000|2022-03-09 12:59:20|47780.3|47740.3|47781.4|47741.4|47781.4|47741.4|47780.3|47740.3|6
1646830770000|2022-03-09 12:59:30|47779.3|47739.3|47774.3|47734.3|47779.3|47739.3|47774.3|47734.3|2
1646830780000|2022-03-09 12:59:40|47785.3|47745.3|47785.3|47745.3|47785.3|47745.3|47785.3|47745.3|1
1646830790000|2022-03-09 12:59:50|47779.3|47739.3|47779.3|47739.3|47779.3|47739.3|47774.3|47734.3|17
1646830800000|2022-03-09 13:00:00|47774.3|47734.3|47637.2|47597.2|47784.3|47744.3|47637.2|47597.2|60
1646830810000|2022-03-09 13:00:10|47624.3|47584.3|47662.2|47622.2|47687.2|47647.2|47622.2|47582.2|17
1646830820000|2022-03-09 13:00:20|47683.2|47643.2|47663.2|47623.2|47694.2|47654.2|47662.2|47622.2|2
1646830830000|2022-03-09 13:00:30|47662.2|47622.2|47683.2|47643.2|47688.2|47648.2|47662.2|47622.2|2
1646830840000|2022-03-09 13:00:40|47679.2|47639.2|47705.3|47665.3|47705.3|47665.3|47679.2|47639.2|0
1646830850000|2022-03-09 13:00:50|47701.3|47661.3|47645.3|47605.3|47701.3|47661.3|47645.3|47605.3|1
1646830860000|2022-03-09 13:01:00|47644.2|47604.2|47645.3|47605.3|47659.2|47619.2|47643.2|47603.2|0
1646830870000|2022-03-09 13:01:10|47643.2|47603.2|47656.3|47616.3|47664.2|47624.2|47643.2|47603.2|2
1646830880000|2022-03-09 13:01:20|47653.2|47613.2|47621.1|47581.1|47665.3|47625.3|47612.1|47572.1|4
1646830890000|2022-03-09 13:01:30|47622.1|47582.1|47653.2|47613.2|47653.2|47613.2|47618.2|47578.2|1
1646830900000|2022-03-09 13:01:40|47642.1|47602.1|47618.2|47578.2|47652.1|47612.1|47617.1|47577.1|1
1646830910000|2022-03-09 13:01:50|47607.1|47567.1|47627.4|47587.4|47634.2|47594.2|47604.2|47564.2|1
1646830920000|2022-03-09 13:02:00|47631.3|47591.3|47624.2|47584.2|47631.3|47591.3|47616.3|47576.3|1
1646830930000|2022-03-09 13:02:10|47620.3|47580.3|47624.2|47584.2|47624.2|47584.2|47616.3|47576.3|0
1646830940000|2022-03-09 13:02:20|47619.2|47579.2|47625.3|47585.3|47625.3|47585.3|47619.2|47579.2|0
1646830950000|2022-03-09 13:02:30|47629.2|47589.2|47616.3|47576.3|47629.2|47589.2|47616.3|47576.3|0
1646830960000|2022-03-09 13:02:40|47612.3|47572.3|47625.3|47585.3|47625.3|47585.3|47612.3|47572.3|0
1646830970000|2022-03-09 13:02:50|47626.3|47586.3|47644.2|47604.2|47644.2|47604.2|47625.3|47585.3|5
1646830980000|2022-03-09 13:03:00|47660.3|47620.3|47665.3|47625.3|47665.3|47625.3|47660.3|47620.3|3
1646830990000|2022-03-09 13:03:10|47665.2|47625.2|47665.2|47625.2|47666.3|47626.3|47661.3|47621.3|0
1646831000000|2022-03-09 13:03:20|47661.3|47621.3|47612.3|47572.3|47661.3|47621.3|47609.4|47569.4|3
1646831010000|2022-03-09 13:03:30|47610.2|47570.2|47587.3|47547.3|47610.2|47570.2|47547.1|47507.1|11
1646831020000|2022-03-09 13:03:40|47580.2|47540.2|47604.2|47564.2|47615.2|47575.2|47575.2|47535.2|1
1646831030000|2022-03-09 13:03:50|47614.2|47574.2|47614.2|47574.2|47614.2|47574.2|47614.2|47574.2|1
1646831040000|2022-03-09 13:04:00|47615.2|47575.2|47615.2|47575.2|47615.2|47575.2|47614.2|47574.2|0
1646831050000|2022-03-09 13:04:10|47620.2|47580.2|47630.5|47590.5|47630.5|47590.5|47616.3|47576.3|1
1646831060000|2022-03-09 13:04:20|47621.5|47581.5|47630.5|47590.5|47630.5|47590.5|47621.5|47581.5|3
1646831070000|2022-03-09 13:04:30|47626.5|47586.5|47626.5|47586.5|47626.5|47586.5|47621.5|47581.5|0
1646831080000|2022-03-09 13:04:40|47622.5|47582.5|47640.5|47600.5|47652.3|47612.3|47616.5|47576.5|7
1646831090000|2022-03-09 13:04:50|47635.5|47595.5|47597.5|47557.5|47640.5|47600.5|47597.5|47557.5|0
1646831100000|2022-03-09 13:05:00|47596.5|47556.5|47581.3|47541.3|47596.5|47556.5|47572.3|47532.3|2
1646831110000|2022-03-09 13:05:10|47589.2|47549.2|47638.4|47598.4|47638.4|47598.4|47589.2|47549.2|5
1646831120000|2022-03-09 13:05:20|47639.4|47599.4|47631.5|47591.5|47639.4|47599.4|47630.4|47590.4|3
1646831130000|2022-03-09 13:05:30|47614.6|47574.6|47602.5|47562.5|47614.6|47574.6|47602.5|47562.5|6
1646831140000|2022-03-09 13:05:40|47594.6|47554.6|47594.4|47554.4|47594.6|47554.6|47582.5|47542.5|4
1646831150000|2022-03-09 13:05:50|47582.5|47542.5|47582.5|47542.5|47586.5|47546.5|47574.6|47534.6|7
1646831160000|2022-03-09 13:06:00|47586.5|47546.5|47613.3|47573.3|47613.3|47573.3|47586.5|47546.5|0
1646831170000|2022-03-09 13:06:10|47615.4|47575.4|47638.3|47598.3|47638.3|47598.3|47615.4|47575.4|1
1646831180000|2022-03-09 13:06:20|47616.5|47576.5|47616.5|47576.5|47616.5|47576.5|47616.5|47576.5|3
1646831190000|2022-03-09 13:06:30|47612.5|47572.5|47618.6|47578.6|47618.6|47578.6|47608.6|47568.6|0
1646831200000|2022-03-09 13:06:40|47614.6|47574.6|47623.6|47583.6|47623.6|47583.6|47614.6|47574.6|0
1646831210000|2022-03-09 13:06:50|47626.5|47586.5|47626.5|47586.5|47627.5|47587.5|47626.5|47586.5|1
1646831220000|2022-03-09 13:07:00|47636.5|47596.5|47636.5|47596.5|47636.5|47596.5|47631.5|47591.5|2
1646831230000|2022-03-09 13:07:10|47632.5|47592.5|47640.4|47600.4|47640.4|47600.4|47632.5|47592.5|1
1646831240000|2022-03-09 13:07:20|47636.5|47596.5|47661.5|47621.5|47661.5|47621.5|47636.5|47596.5|3
1646831250000|2022-03-09 13:07:30|47657.5|47617.5|47651.5|47611.5|47661.5|47621.5|47647.5|47607.5|1
1646831260000|2022-03-09 13:07:40|47655.4|47615.4|47665.4|47625.4|47669.4|47629.4|47655.4|47615.4|3
1646831270000|2022-03-09 13:07:50|47669.4|47629.4|47669.4|47629.4|47673.3|47633.3|47669.4|47629.4|0
1646831280000|2022-03-09 13:08:00|47673.3|47633.3|47643.3|47603.3|47678.3|47638.3|47643.3|47603.3|2
1646831290000|2022-03-09 13:08:10|47636.4|47596.4|47672.3|47632.3|47672.3|47632.3|47634.4|47594.4|8
1646831300000|2022-03-09 13:08:20|47676.2|47636.2|47654.1|47614.1|47676.2|47636.2|47646.2|47606.2|1
1646831310000|2022-03-09 13:08:30|47659.3|47619.3|47649.3|47609.3|47659.3|47619.3|47649.3|47609.3|0
1646831320000|2022-03-09 13:08:40|47650.4|47610.4|47650.4|47610.4|47650.4|47610.4|47650.4|47610.4|0
1646831330000|2022-03-09 13:08:50|47661.4|47621.4|47632.5|47592.5|47661.4|47621.4|47624.6|47584.6|6
1646831340000|2022-03-09 13:09:00|47633.5|47593.5|47651.4|47611.4|47651.4|47611.4|47629.6|47589.6|0
1646831350000|2022-03-09 13:09:10|47655.4|47615.4|47652.5|47612.5|47656.4|47616.4|47651.4|47611.4|0
1646831360000|2022-03-09 13:09:20|47661.4|47621.4|47667.5|47627.5|47667.5|47627.5|47654.6|47614.6|0
1646831370000|2022-03-09 13:09:30|47663.5|47623.5|47663.5|47623.5|47663.5|47623.5|47663.5|47623.5|0
1646831380000|2022-03-09 13:09:40|47659.6|47619.6|47655.6|47615.6|47659.6|47619.6|47655.6|47615.6|0
1646831390000|2022-03-09 13:09:50|47659.6|47619.6|47675.6|47635.6|47678.5|47638.5|47659.6|47619.6|0
1646831400000|2022-03-09 13:10:00|47679.6|47639.6|47666.6|47626.6|47679.6|47639.6|47666.6|47626.6|1
1646831410000|2022-03-09 13:10:10|47662.7|47622.7|47667.7|47627.7|47675.6|47635.6|47661.6|47621.6|2
1646831420000|2022-03-09 13:10:20|47671.6|47631.6|47654.8|47614.8|47683.5|47643.5|47654.8|47614.8|2
1646831430000|2022-03-09 13:10:30|47658.7|47618.7|47668.7|47628.7|47668.7|47628.7|47654.8|47614.8|2
1646831440000|2022-03-09 13:10:40|47673.7|47633.7|47656.6|47616.6|47673.7|47633.7|47656.6|47616.6|1
1646831450000|2022-03-09 13:10:50|47669.5|47629.5|47658.7|47618.7|47671.6|47631.6|47658.7|47618.7|2
1646831460000|2022-03-09 13:11:00|47666.6|47626.6|47666.6|47626.6|47666.6|47626.6|47666.6|47626.6|0
1646831470000|2022-03-09 13:11:10|47668.7|47628.7|47629.8|47589.8|47668.7|47628.7|47629.8|47589.8|0
1646831480000|2022-03-09 13:11:20|47625.8|47585.8|47620.8|47580.8|47629.8|47589.8|47620.8|47580.8|2
1646831490000|2022-03-09 13:11:30|47616.9|47576.9|47616.9|47576.9|47616.9|47576.9|47616.9|47576.9|1
1646831500000|2022-03-09 13:11:40|47620.8|47580.8|47618.7|47578.7|47620.8|47580.8|47618.7|47578.7|1
1646831510000|2022-03-09 13:11:50|47614.8|47574.8|47618.7|47578.7|47618.7|47578.7|47614.8|47574.8|1
1646831520000|2022-03-09 13:12:00|47622.7|47582.7|47654.5|47614.5|47654.5|47614.5|47622.7|47582.7|4
1646831530000|2022-03-09 13:12:10|47658.5|47618.5|47673.5|47633.5|47673.5|47633.5|47658.5|47618.5|1
1646831540000|2022-03-09 13:12:20|47627.7|47587.7|47618.7|47578.7|47630.6|47590.6|47618.7|47578.7|6
1646831550000|2022-03-09 13:12:30|47607.7|47567.7|47617.7|47577.7|47617.7|47577.7|47607.7|47567.7|1
1646831560000|2022-03-09 13:12:40|47619.7|47579.7|47610.8|47570.8|47620.8|47580.8|47610.8|47570.8|2
1646831570000|2022-03-09 13:12:50|47611.8|47571.8|47612.9|47572.9|47616.8|47576.8|47611.8|47571.8|0
1646831580000|2022-03-09 13:13:00|47611.8|47571.8|47611.8|47571.8|47611.8|47571.8|47611.8|47571.8|1
1646831590000|2022-03-09 13:13:10|47610.8|47570.8|47620.8|47580.8|47620.8|47580.8|47610.8|47570.8|0
1646831610000|2022-03-09 13:13:30|47634.7|47594.7|47634.7|47594.7|47634.7|47594.7|47634.7|47594.7|2
1646831620000|2022-03-09 13:13:40|47640.8|47600.8|47620.8|47580.8|47640.8|47600.8|47620.8|47580.8|2
1646831630000|2022-03-09 13:13:50|47619.7|47579.7|47628.7|47588.7|47628.7|47588.7|47619.7|47579.7|7
1646831640000|2022-03-09 13:14:00|47629.7|47589.7|47620.8|47580.8|47629.7|47589.7|47620.8|47580.8|0
1646831650000|2022-03-09 13:14:10|47621.8|47581.8|47604.7|47564.7|47621.8|47581.8|47604.7|47564.7|3
1646831660000|2022-03-09 13:14:20|47600.8|47560.8|47603.4|47563.4|47607.6|47567.6|47600.5|47560.5|0
1646831670000|2022-03-09 13:14:30|47625.5|47585.5|47621.6|47581.6|47626.6|47586.6|47621.6|47581.6|2
1646831680000|2022-03-09 13:14:40|47620.5|47580.5|47592.6|47552.6|47621.6|47581.6|47592.6|47552.6|2
1646831690000|2022-03-09 13:14:50|47584.5|47544.5|47584.5|47544.5|47584.5|47544.5|47584.5|47544.5|1
1646831700000|2022-03-09 13:15:00|47583.4|47543.4|47576.3|47536.3|47585.5|47545.5|47576.3|47536.3|0
1646831720000|2022-03-09 13:15:20|47580.3|47540.3|47583.4|47543.4|47583.4|47543.4|47580.3|47540.3|0
1646831730000|2022-03-09 13:15:30|47581.3|47541.3|47572.4|47532.4|47581.3|47541.3|47572.4|47532.4|2
1646831740000|2022-03-09 13:15:40|47571.3|47531.3|47571.3|47531.3|47571.3|47531.3|47571.3|47531.3|0
1646831750000|2022-03-09 13:15:50|47570.3|47530.3|47582.1|47542.1|47582.1|47542.1|47570.3|47530.3|3
1646831760000|2022-03-09 13:16:00|47584.2|47544.2|47585.3|47545.3|47585.3|47545.3|47580.3|47540.3|2
1646831770000|2022-03-09 13:16:10|47594.2|47554.2|47590.3|47550.3|47608.2|47568.2|47590.3|47550.3|1
1646831790000|2022-03-09 13:16:30|47587.4|47547.4|47574.2|47534.2|47587.4|47547.4|47574.2|47534.2|1
1646831810000|2022-03-09 13:16:50|47573.2|47533.2|47573.2|47533.2|47573.2|47533.2|47573.2|47533.2|2
1646831820000|2022-03-09 13:17:00|47577.1|47537.1|47587.1|47547.1|47592.1|47552.1|47577.1|47537.1|0
1646831830000|2022-03-09 13:17:10|47582.1|47542.1|47574|47534|47582.1|47542.1|47570|47530|4
1646831840000|2022-03-09 13:17:20|47570|47530|47570|47530|47574|47534|47570|47530|0
1646831850000|2022-03-09 13:17:30|47574|47534|47574|47534|47574|47534|47570|47530|2
1646831860000|2022-03-09 13:17:40|47566.9|47526.9|47576.9|47536.9|47576.9|47536.9|47561.9|47521.9|5
1646831870000|2022-03-09 13:17:50|47566.9|47526.9|47562.9|47522.9|47566.9|47526.9|47562.9|47522.9|25
1646831880000|2022-03-09 13:18:00|47544|47504|47539|47499|47544|47504|47536.9|47496.9|5
1646831890000|2022-03-09 13:18:10|47532.9|47492.9|47541.9|47501.9|47541.9|47501.9|47517.9|47477.9|13
1646831900000|2022-03-09 13:18:20|47537.9|47497.9|47561.9|47521.9|47561.9|47521.9|47537.9|47497.9|0
1646831910000|2022-03-09 13:18:30|47556.9|47516.9|47561.9|47521.9|47561.9|47521.9|47552.9|47512.9|0
1646831920000|2022-03-09 13:18:40|47554|47514|47562.9|47522.9|47562.9|47522.9|47551.9|47511.9|0
1646831930000|2022-03-09 13:18:50|47564|47524|47558.9|47518.9|47570|47530|47558.9|47518.9|2
1646831940000|2022-03-09 13:19:00|47560|47520|47533.9|47493.9|47560|47520|47525|47485|2
1646831950000|2022-03-09 13:19:10|47532.9|47492.9|47535|47495|47535|47495|47532.9|47492.9|1
1646831960000|2022-03-09 13:19:20|47528.9|47488.9|47526.8|47486.8|47532.9|47492.9|47526.8|47486.8|0
1646831970000|2022-03-09 13:19:30|47527.9|47487.9|47518.9|47478.9|47531.8|47491.8|47517.9|47477.9|3
1646831990000|2022-03-09 13:19:50|47513.9|47473.9|47503.9|47463.9|47521.8|47481.8|47492.9|47452.9|2
1646832000000|2022-03-09 13:20:00|47502.9|47462.9|47512.9|47472.9|47512.9|47472.9|47497.9|47457.9|1
1646832010000|2022-03-09 13:20:10|47520.8|47480.8|47541.8|47501.8|47541.8|47501.8|47520.8|47480.8|8
1646832020000|2022-03-09 13:20:20|47536.8|47496.8|47561.8|47521.8|47561.8|47521.8|47536.8|47496.8|0
1646832040000|2022-03-09 13:20:40|47557.9|47517.9|47556.8|47516.8|47557.9|47517.9|47556.8|47516.8|1
1646832070000|2022-03-09 13:21:10|47552.9|47512.9|47541.8|47501.8|47553.9|47513.9|47533.9|47493.9|7
1646832080000|2022-03-09 13:21:20|47542.9|47502.9|47541.8|47501.8|47542.9|47502.9|47541.8|47501.8|0
1646832090000|2022-03-09 13:21:30|47553.9|47513.9|47596|47556|47602.9|47562.9|47553.9|47513.9|9
1646832100000|2022-03-09 13:21:40|47587|47547|47587|47547|47587|47547|47587|47547|1
1646832110000|2022-03-09 13:21:50|47586|47546|47587.9|47547.9|47608.9|47568.9|47574.9|47534.9|3
1646832120000|2022-03-09 13:22:00|47593.1|47553.1|47579.9|47539.9|47597|47557|47579.9|47539.9|3
1646832130000|2022-03-09 13:22:10|47587.9|47547.9|47596|47556|47596|47556|47587.9|47547.9|0
1646832140000|2022-03-09 13:22:20|47593.9|47553.9|47587.8|47547.8|47594.9|47554.9|47587.8|47547.8|0
1646832150000|2022-03-09 13:22:30|47589.9|47549.9|47589.9|47549.9|47603.9|47563.9|47584.9|47544.9|2
1646832160000|2022-03-09 13:22:40|47591|47551|47546|47506|47591|47551|47546|47506|12
1646832170000|2022-03-09 13:22:50|47544.9|47504.9|47559.9|47519.9|47564.9|47524.9|47544.9|47504.9|0
1646832180000|2022-03-09 13:23:00|47563.9|47523.9|47541|47501|47566|47526|47541|47501|7
1646832190000|2022-03-09 13:23:10|47536|47496|47499.9|47459.9|47536|47496|47499.9|47459.9|4
1646832200000|2022-03-09 13:23:20|47497|47457|47512|47472|47516|47476|47497|47457|1
1646832210000|2022-03-09 13:23:30|47511|47471|47521|47481|47521|47481|47511|47471|1
1646832220000|2022-03-09 13:23:40|47533.9|47493.9|47526|47486|47537|47497|47526|47486|4
1646832230000|2022-03-09 13:23:50|47549.9|47509.9|47513.9|47473.9|47551.8|47511.8|47513.9|47473.9|15
1646832240000|2022-03-09 13:24:00|47512.8|47472.8|47517.8|47477.8|47517.8|47477.8|47506.8|47466.8|0
1646832250000|2022-03-09 13:24:10|47522.8|47482.8|47518.9|47478.9|47522.8|47482.8|47518.9|47478.9|4
1646832260000|2022-03-09 13:24:20|47514.9|47474.9|47507.8|47467.8|47518.9|47478.9|47507.8|47467.8|0
1646832270000|2022-03-09 13:24:30|47508.9|47468.9|47518.9|47478.9|47523.9|47483.9|47503.9|47463.9|4
1646832280000|2022-03-09 13:24:40|47514.9|47474.9|47498.9|47458.9|47514.9|47474.9|47497.8|47457.8|1
1646832290000|2022-03-09 13:24:50|47502.8|47462.8|47490.9|47450.9|47508.9|47468.9|47490.9|47450.9|6
1646832300000|2022-03-09 13:25:00|47485.9|47445.9|47495.9|47455.9|47495.9|47455.9|47485.9|47445.9|8
1646832310000|2022-03-09 13:25:10|47497|47457|47495.9|47455.9|47497|47457|47495.9|47455.9|0
1646832320000|2022-03-09 13:25:20|47500.9|47460.9|47505.9|47465.9|47505.9|47465.9|47500.9|47460.9|2
1646832330000|2022-03-09 13:25:30|47509.9|47469.9|47490.9|47450.9|47515.9|47475.9|47490.9|47450.9|3
1646832340000|2022-03-09 13:25:40|47470.9|47430.9|47455.1|47415.1|47475.9|47435.9|47455.1|47415.1|17
1646832350000|2022-03-09 13:25:50|47443.3|47403.3|47440.1|47400.1|47445.1|47405.1|47440.1|47400.1|31
1646832360000|2022-03-09 13:26:00|47436.2|47396.2|47437.2|47397.2|47437.2|47397.2|47425.1|47385.1|9
1646832370000|2022-03-09 13:26:10|47433.3|47393.3|47433.3|47393.3|47456.2|47416.2|47433.3|47393.3|9
1646832380000|2022-03-09 13:26:20|47429.3|47389.3|47429.3|47389.3|47429.3|47389.3|47429.3|47389.3|0
1646832390000|2022-03-09 13:26:30|47428.3|47388.3|47442.2|47402.2|47442.2|47402.2|47428.3|47388.3|6
1646832400000|2022-03-09 13:26:40|47446.2|47406.2|47438.2|47398.2|47453.3|47413.3|47438.2|47398.2|5
1646832410000|2022-03-09 13:26:50|47428.2|47388.2|47412.2|47372.2|47433.2|47393.2|47412.2|47372.2|5
1646832420000|2022-03-09 13:27:00|47417.2|47377.2|47400.9|47360.9|47418.2|47378.2|47397|47357|10
1646832430000|2022-03-09 13:27:10|47402|47362|47402|47362|47402|47362|47402|47362|0
1646832440000|2022-03-09 13:27:20|47398|47358|47402|47362|47405.9|47365.9|47398|47358|6
1646832450000|2022-03-09 13:27:30|47398|47358|47385.1|47345.1|47405.9|47365.9|47379|47339|7
1646832460000|2022-03-09 13:27:40|47381.1|47341.1|47394|47354|47394|47354|47380.1|47340.1|0
1646832470000|2022-03-09 13:27:50|47398|47358|47398|47358|47398|47358|47398|47358|3
1646832480000|2022-03-09 13:28:00|47379|47339|47379|47339|47379|47339|47379|47339|8
1646832490000|2022-03-09 13:28:10|47384|47344|47394|47354|47394|47354|47384|47344|1
1646832500000|2022-03-09 13:28:20|47396.9|47356.9|47388|47348|47396.9|47356.9|47388|47348|1
1646832510000|2022-03-09 13:28:30|47389|47349|47386.1|47346.1|47389|47349|47384|47344|2
1646832520000|2022-03-09 13:28:40|47385.1|47345.1|47385.1|47345.1|47386.1|47346.1|47385.1|47345.1|0
1646832530000|2022-03-09 13:28:50|47381.1|47341.1|47376.1|47336.1|47385.1|47345.1|47376.1|47336.1|3
1646832540000|2022-03-09 13:29:00|47371.1|47331.1|47356.1|47316.1|47371.1|47331.1|47351.1|47311.1|15
1646832550000|2022-03-09 13:29:10|47360.1|47320.1|47380.1|47340.1|47380.1|47340.1|47356.1|47316.1|6
1646832570000|2022-03-09 13:29:30|47408.8|47368.8|47396.9|47356.9|47408.8|47368.8|47396.9|47356.9|11
1646832580000|2022-03-09 13:29:40|47400.9|47360.9|47403.8|47363.8|47403.8|47363.8|47391.9|47351.9|1
1646832600000|2022-03-09 13:30:00|47399.8|47359.8|47408.8|47368.8|47408.8|47368.8|47399.8|47359.8|1
1646832610000|2022-03-09 13:30:10|47407.7|47367.7|47394.8|47354.8|47407.7|47367.7|47394.8|47354.8|1
1646832620000|2022-03-09 13:30:20|47395.9|47355.9|47400.9|47360.9|47400.9|47360.9|47394.8|47354.8|0
1646832630000|2022-03-09 13:30:30|47405.9|47365.9|47396.9|47356.9|47405.9|47365.9|47396.9|47356.9|9
1646832640000|2022-03-09 13:30:40|47389|47349|47376.9|47336.9|47389|47349|47376.9|47336.9|1
1646832650000|2022-03-09 13:30:50|47371.9|47331.9|47380.9|47340.9|47380.9|47340.9|47371.9|47331.9|0
1646832660000|2022-03-09 13:31:00|47381.9|47341.9|47387.9|47347.9|47389|47349|47379|47339|6
1646832670000|2022-03-09 13:31:10|47385|47345|47380|47340|47389|47349|47380|47340|9
1646832680000|2022-03-09 13:31:20|47384|47344|47380|47340|47389|47349|47380|47340|0
1646832690000|2022-03-09 13:31:30|47389|47349|47413.7|47373.7|47413.7|47373.7|47389|47349|14
1646832700000|2022-03-09 13:31:40|47412.7|47372.7|47413.7|47373.7|47413.7|47373.7|47403.7|47363.7|4
1646832710000|2022-03-09 13:31:50|47409.8|47369.8|47399.8|47359.8|47409.8|47369.8|47389.8|47349.8|20
1646832720000|2022-03-09 13:32:00|47403.7|47363.7|47416.6|47376.6|47416.6|47376.6|47403.7|47363.7|18
1646832730000|2022-03-09 13:32:10|47417.7|47377.7|47406.6|47366.6|47417.7|47377.7|47406.6|47366.6|1
1646832740000|2022-03-09 13:32:20|47416.6|47376.6|47421.6|47381.6|47421.6|47381.6|47411.6|47371.6|5
1646832750000|2022-03-09 13:32:30|||||||||6
1646832760000|2022-03-09 13:32:40|47402.7|47362.7|47406.6|47366.6|47406.6|47366.6|47402.7|47362.7|7
1646832770000|2022-03-09 13:32:50|47411.6|47371.6|47398.7|47358.7|47411.6|47371.6|47398.7|47358.7|4
1646832780000|2022-03-09 13:33:00|47397.7|47357.7|47411.6|47371.6|47411.6|47371.6|47392.7|47352.7|2
1646832790000|2022-03-09 13:33:10|47415.6|47375.6|47416.6|47376.6|47416.6|47376.6|47412.7|47372.7|1
1646832800000|2022-03-09 13:33:20|47413.7|47373.7|47344.8|47304.8|47413.7|47373.7|47344.8|47304.8|76
1646832810000|2022-03-09 13:33:30|47348.7|47308.7|47348.7|47308.7|47349.8|47309.8|47344.8|47304.8|0
1646832820000|2022-03-09 13:33:40|47344.8|47304.8|47339.8|47299.8|47344.8|47304.8|47329.8|47289.8|2
1646832830000|2022-03-09 13:33:50|47343.7|47303.7|47329.8|47289.8|47343.7|47303.7|47329.8|47289.8|0
1646832840000|2022-03-09 13:34:00|47333.7|47293.7|47348.7|47308.7|47358.7|47318.7|47333.7|47293.7|4
1646832850000|2022-03-09 13:34:10|47343.7|47303.7|47339.8|47299.8|47363.7|47323.7|47333.7|47293.7|5
1646832860000|2022-03-09 13:34:20|47343.7|47303.7|47343.7|47303.7|47343.7|47303.7|47338.7|47298.7|0
1646832870000|2022-03-09 13:34:30|47339.7|47299.7|47355.8|47315.8|47355.8|47315.8|47339.7|47299.7|1
1646832880000|2022-03-09 13:34:40|47360.8|47320.8|47363.7|47323.7|47364.7|47324.7|47354.7|47314.7|0
1646832890000|2022-03-09 13:34:50|47359.7|47319.7|47351.8|47311.8|47359.7|47319.7|47346.8|47306.8|2
1646832900000|2022-03-09 13:35:00|47350.8|47310.8|47362.9|47322.9|47362.9|47322.9|47336.8|47296.8|15
1646832910000|2022-03-09 13:35:10|47358.9|47318.9|47351.8|47311.8|47362.9|47322.9|47347.9|47307.9|6
1646832920000|2022-03-09 13:35:20|47352.9|47312.9|47375.8|47335.8|47375.8|47335.8|47352.9|47312.9|1
1646832930000|2022-03-09 13:35:30|47385.8|47345.8|47400.8|47360.8|47400.8|47360.8|47385.8|47345.8|0
1646832940000|2022-03-09 13:35:40|47405.8|47365.8|47416.6|47376.6|47417.6|47377.6|47403.7|47363.7|19
1646832950000|2022-03-09 13:35:50|47420.5|47380.5|47407.6|47367.6|47420.5|47380.5|47406.6|47366.6|4
1646832960000|2022-03-09 13:36:00|47406.6|47366.6|47391.6|47351.6|47406.6|47366.6|47387.6|47347.6|1
1646832970000|2022-03-09 13:36:10|47393.7|47353.7|47407.6|47367.6|47407.6|47367.6|47393.7|47353.7|0
1646832980000|2022-03-09 13:36:20|47408.7|47368.7|47421.6|47381.6|47421.6|47381.6|47403.7|47363.7|2
1646832990000|2022-03-09 13:36:30|47416.6|47376.6|47416.6|47376.6|47417.6|47377.6|47416.6|47376.6|16
1646833000000|2022-03-09 13:36:40|47412.6|47372.6|47411.6|47371.6|47415.5|47375.5|47407.6|47367.6|8
1646833010000|2022-03-09 13:36:50|47406.6|47366.6|47416.6|47376.6|47416.6|47376.6|47406.6|47366.6|0
1646833020000|2022-03-09 13:37:00|47420.5|47380.5|47421.6|47381.6|47421.6|47381.6|47406.6|47366.6|5
1646833030000|2022-03-09 13:37:10|47416.6|47376.6|47417.6|47377.6|47417.6|47377.6|47412.6|47372.6|2
1646833040000|2022-03-09 13:37:20|47421.6|47381.6|47411.6|47371.6|47421.6|47381.6|47411.6|47371.6|7
1646833050000|2022-03-09 13:37:30|47412.6|47372.6|47417.6|47377.6|47417.6|47377.6|47403.7|47363.7|0
1646833060000|2022-03-09 13:37:40|47408.6|47368.6|47407.6|47367.6|47408.6|47368.6|47407.6|47367.6|2
1646833070000|2022-03-09 13:37:50|47408.6|47368.6|47416.5|47376.5|47421.5|47381.5|47408.6|47368.6|10
1646833080000|2022-03-09 13:38:00|47420.5|47380.5|47398.6|47358.6|47421.5|47381.5|47394.7|47354.7|5
1646833090000|2022-03-09 13:38:10|47389.7|47349.7|47389.7|47349.7|47390.7|47350.7|47388.6|47348.6|0
1646833100000|2022-03-09 13:38:20|47388.6|47348.6|47400.7|47360.7|47400.7|47360.7|47379.7|47339.7|7
1646833110000|2022-03-09 13:38:30|47399.7|47359.7|47400.7|47360.7|47404.7|47364.7|47397.8|47357.8|1
1646833120000|2022-03-09 13:38:40|47404.7|47364.7|47435.7|47395.7|47435.7|47395.7|47404.7|47364.7|6
1646833130000|2022-03-09 13:38:50|47431.8|47391.8|47392.8|47352.8|47431.8|47391.8|47391.8|47351.8|14
1646833140000|2022-03-09 13:39:00|47396.8|47356.8|47417.8|47377.8|47439.7|47399.7|47396.8|47356.8|5
1646833150000|2022-03-09 13:39:10|47421.8|47381.8|47415.7|47375.7|47425.7|47385.7|47406.8|47366.8|10
1646833160000|2022-03-09 13:39:20|47419.7|47379.7|47420.7|47380.7|47420.7|47380.7|47419.7|47379.7|0
1646833170000|2022-03-09 13:39:30|47416.8|47376.8|47416.8|47376.8|47420.7|47380.7|47416.8|47376.8|0
1646833180000|2022-03-09 13:39:40|47412.8|47372.8|47417.8|47377.8|47420.7|47380.7|47408.9|47368.9|2
1646833190000|2022-03-09 13:39:50|47421.8|47381.8|47425.7|47385.7|47425.7|47385.7|47421.8|47381.8|1
1646833200000|2022-03-09 13:40:00|47427.8|47387.8|47436.8|47396.8|47437.8|47397.8|47427.8|47387.8|1
1646833210000|2022-03-09 13:40:10|47432.8|47392.8|47417.8|47377.8|47432.8|47392.8|47417.8|47377.8|0
1646833220000|2022-03-09 13:40:20|47398.8|47358.8|47407.8|47367.8|47407.8|47367.8|47394.9|47354.9|7
1646833230000|2022-03-09 13:40:30|47403.8|47363.8|47387|47347|47413.8|47373.8|47387|47347|5
1646833240000|2022-03-09 13:40:40|47390.9|47350.9|47394.9|47354.9|47405.9|47365.9|47390.9|47350.9|1
1646833250000|2022-03-09 13:40:50|47387|47347|47390.9|47350.9|47390.9|47350.9|47375.9|47335.9|0
1646833260000|2022-03-09 13:41:00|47392|47352|47367|47327|47395.9|47355.9|47367|47327|1
1646833280000|2022-03-09 13:41:20|47370.9|47330.9|47375.9|47335.9|47375.9|47335.9|47370.9|47330.9|4
1646833290000|2022-03-09 13:41:30|47372|47332|47367|47327|47372|47332|47367|47327|0
1646833310000|2022-03-09 13:41:50|47372|47332|47372|47332|47372|47332|47372|47332|2
1646833320000|2022-03-09 13:42:00|47392.8|47352.8|47412|47372|47412|47372|47392.8|47352.8|2
1646833330000|2022-03-09 13:42:10|47413|47373|47413|47373|47413|47373|47413|47373|4
1646833340000|2022-03-09 13:42:20|47394.1|47354.1|47404.1|47364.1|47404.1|47364.1|47394.1|47354.1|3
1646833350000|2022-03-09 13:42:30|47400.1|47360.1|47376.1|47336.1|47400.1|47360.1|47368.2|47328.2|29
1646833360000|2022-03-09 13:42:40|47385.1|47345.1|47387.2|47347.2|47392.2|47352.2|47385.1|47345.1|1
1646833370000|2022-03-09 13:42:50|47386.1|47346.1|47387.2|47347.2|47390.1|47350.1|47381.1|47341.1|0
1646833380000|2022-03-09 13:43:00|47392.2|47352.2|47421.1|47381.1|47422.2|47382.2|47387.2|47347.2|3
1646833400000|2022-03-09 13:43:20|47405.1|47365.1|47439|47399|47440.1|47400.1|47405.1|47365.1|8
1646833410000|2022-03-09 13:43:30|47440.1|47400.1|47434|47394|47440.1|47400.1|47424|47384|9
1646833420000|2022-03-09 13:43:40|47429|47389|47434|47394|47434|47394|47424|47384|2
1646833430000|2022-03-09 13:43:50|47436.1|47396.1|47436.1|47396.1|47436.1|47396.1|47436.1|47396.1|0
1646833440000|2022-03-09 13:44:00|47501.9|47461.9|47508.8|47468.8|47508.8|47468.8|47498|47458|1
1646833450000|2022-03-09 13:44:10|47505.9|47465.9|47500.9|47460.9|47514.8|47474.8|47491.9|47451.9|0
1646833460000|2022-03-09 13:44:20|47505.9|47465.9|47501.9|47461.9|47505.9|47465.9|47501.9|47461.9|0
1646833470000|2022-03-09 13:44:30|47503|47463|47502.2|47462.2|47514|47474|47497.2|47457.2|1
1646833480000|2022-03-09 13:44:40|47506.1|47466.1|47506.1|47466.1|47506.1|47466.1|47506.1|47466.1|2
1646833490000|2022-03-09 13:44:50|47504.3|47384.3|47500.3|47380.3|47504.3|47384.3|47500.3|47380.3|2
1646836200000|2022-03-09 14:30:00|47536.8|47496.8|47654.9|47614.9|47672.8|47632.8|47496.8|47456.8|241
1646836210000|2022-03-09 14:30:10|47648.1|47608.1|47581|47541|47716.8|47676.8|47525.2|47485.2|106
1646836220000|2022-03-09 14:30:20|47584.9|47544.9|47619.1|47579.1|47647|47607|47564.9|47524.9|60
1646836230000|2022-03-09 14:30:30|47621|47581|47503.1|47463.1|47621|47581|47503.1|47463.1|52
1646836240000|2022-03-09 14:30:40|47525.9|47485.9|47504.1|47464.1|47555.9|47515.9|47503|47463|30
1646836250000|2022-03-09 14:30:50|47503|47463|47383|47343|47503|47463|47383|47343|33
1646836260000|2022-03-09 14:31:00|47379.1|47339.1|47382|47342|47434.9|47394.9|47377|47337|41
1646836270000|2022-03-09 14:31:10|47380.9|47340.9|47256.2|47216.2|47380.9|47340.9|47256.2|47216.2|46
1646836280000|2022-03-09 14:31:20|47257.2|47217.2|47253.3|47213.3|47305.1|47265.1|47227.2|47187.2|89
1646836290000|2022-03-09 14:31:30|47258.3|47218.3|47267.2|47227.2|47278.3|47238.3|47243.3|47203.3|23
1646836300000|2022-03-09 14:31:40|47266.2|47226.2|47245.1|47205.1|47266.2|47226.2|47245.1|47205.1|14
1646836310000|2022-03-09 14:31:50|47208.3|47168.3|47198.3|47158.3|47209.3|47169.3|47191.2|47151.2|26
1646836320000|2022-03-09 14:32:00|47213.3|47173.3|47249.6|47209.6|47263.3|47223.3|47212.5|47172.5|48
1646836330000|2022-03-09 14:32:10|47253.5|47213.5|47220.6|47180.6|47255.6|47215.6|47220.6|47180.6|8
1646836340000|2022-03-09 14:32:20|47216.7|47176.7|47243.5|47203.5|47249.6|47209.6|47211.7|47171.7|6
1646836350000|2022-03-09 14:32:30|47238.5|47198.5|47174.6|47134.6|47238.5|47198.5|47148.5|47108.5|53
1646836360000|2022-03-09 14:32:40|47175.6|47135.6|47158.5|47118.5|47175.6|47135.6|47158.5|47118.5|25
1646836370000|2022-03-09 14:32:50|47162.5|47122.5|47158.5|47118.5|47180.6|47140.6|47158.5|47118.5|19
1646836380000|2022-03-09 14:33:00|47165.6|47125.6|47171.7|47131.7|47189.6|47149.6|47165.6|47125.6|32
1646836390000|2022-03-09 14:33:10|47169.6|47129.6|47164.6|47124.6|47181.7|47141.7|47163.5|47123.5|19
1646836400000|2022-03-09 14:33:20|47165.6|47125.6|47205.6|47165.6|47205.6|47165.6|47159.6|47119.6|6
1646836410000|2022-03-09 14:33:30|47176.7|47136.7|47169.6|47129.6|47191.4|47151.4|47169.6|47129.6|13
1646836420000|2022-03-09 14:33:40|47164.6|47124.6|47178.5|47138.5|47188.5|47148.5|47160.6|47120.6|7
1646836430000|2022-03-09 14:33:50|47169.6|47129.6|47193.5|47153.5|47193.5|47153.5|47168.5|47128.5|37
1646836440000|2022-03-09 14:34:00|47194.6|47154.6|47233.5|47193.5|47243.5|47203.5|47179.6|47139.6|30
1646836450000|2022-03-09 14:34:10|47237.5|47197.5|47222.2|47182.2|47237.5|47197.5|47190.4|47150.4|19
1646836460000|2022-03-09 14:34:20|47238|47198|47238|47198|47250.9|47210.9|47238|47198|23
1646836470000|2022-03-09 14:34:30|47241.9|47201.9|47247.7|47207.7|47257.7|47217.7|47239|47199|20
1646836480000|2022-03-09 14:34:40|47239.8|47199.8|47257.7|47217.7|47257.7|47217.7|47219.8|47179.8|32
1646836490000|2022-03-09 14:34:50|47262.7|47222.7|47302.7|47262.7|47302.7|47262.7|47262.7|47222.7|10
1646836500000|2022-03-09 14:35:00|47307.7|47267.7|47347.7|47307.7|47347.7|47307.7|47288.8|47248.8|21
1646836510000|2022-03-09 14:35:10|47351.7|47311.7|47354.8|47314.8|47362.7|47322.7|47333.8|47293.8|8
1646836520000|2022-03-09 14:35:20|47352.7|47312.7|47313.8|47273.8|47384.6|47344.6|47313.8|47273.8|33
1646836530000|2022-03-09 14:35:30|47321.7|47281.7|47275.9|47235.9|47324.8|47284.8|47261.9|47221.9|27
1646836540000|2022-03-09 14:35:40|47280.9|47240.9|47263.8|47223.8|47287.7|47247.7|47262.7|47222.7|20
1646836550000|2022-03-09 14:35:50|47262.7|47222.7|47302.7|47262.7|47302.7|47262.7|47262.7|47222.7|8
1646836560000|2022-03-09 14:36:00|47296.7|47256.7|47366.1|47326.1|47367.2|47327.2|47292.7|47252.7|72
1646836570000|2022-03-09 14:36:10|47367.2|47327.2|47381.1|47341.1|47382.2|47342.2|47346.1|47306.1|7
1646836580000|2022-03-09 14:36:20|47367.2|47327.2|47375.3|47335.3|47388.2|47348.2|47363.2|47323.2|6
1646836590000|2022-03-09 14:36:30|47384.3|47344.3|47333.5|47293.5|47388.2|47348.2|47333.5|47293.5|19
1646836600000|2022-03-09 14:36:40|47337.4|47297.4|47395.3|47355.3|47395.3|47355.3|47337.4|47297.4|11
1646836610000|2022-03-09 14:36:50|47394.3|47354.3|47437.2|47397.2|47437.2|47397.2|47394.3|47354.3|11
1646836620000|2022-03-09 14:37:00|47438.2|47398.2|47401.4|47361.4|47438.2|47398.2|47396.4|47356.4|42
1646836630000|2022-03-09 14:37:10|47406.4|47366.4|47371.4|47331.4|47406.4|47366.4|47361.4|47321.4|22
1646836640000|2022-03-09 14:37:20|47375.3|47335.3|47381.4|47341.4|47383.5|47343.5|47375.3|47335.3|4
1646836650000|2022-03-09 14:37:30|47362.4|47322.4|47347.4|47307.4|47362.4|47322.4|47347.4|47307.4|8
1646836660000|2022-03-09 14:37:40|47353.5|47313.5|47353.5|47313.5|47363.5|47323.5|47353.5|47313.5|1
1646836670000|2022-03-09 14:37:50|47348.5|47308.5|47339.5|47299.5|47363.5|47323.5|47334.5|47294.5|8
1646836680000|2022-03-09 14:38:00|47335.6|47295.6|47332.4|47292.4|47335.6|47295.6|47320.6|47280.6|6
1646836690000|2022-03-09 14:38:10|47334.5|47294.5|47345.6|47305.6|47365.6|47325.6|47334.5|47294.5|8
1646836700000|2022-03-09 14:38:20|47337.7|47297.7|47275.8|47235.8|47340.6|47300.6|47245|47205|73
1646836710000|2022-03-09 14:38:30|47260.8|47220.8|47246.9|47206.9|47261.9|47221.9|47245.8|47205.8|8
1646836720000|2022-03-09 14:38:40|47244.8|47204.8|47239.8|47199.8|47244.8|47204.8|47239.8|47199.8|1
1646836730000|2022-03-09 14:38:50|47240.8|47200.8|47227.9|47187.9|47240.8|47200.8|47220.8|47180.8|13
1646836740000|2022-03-09 14:39:00|47226.9|47186.9|47239.8|47199.8|47239.8|47199.8|47226.9|47186.9|1
1646836750000|2022-03-09 14:39:10|47249.8|47209.8|47220.8|47180.8|47249.8|47209.8|47220.8|47180.8|7
1646836760000|2022-03-09 14:39:20|47224.8|47184.8|47171.9|47131.9|47224.8|47184.8|47171.9|47131.9|3
1646836770000|2022-03-09 14:39:30|47166.9|47126.9|47150|47110|47179|47139|47150|47110|12
1646836780000|2022-03-09 14:39:40|47154|47114|47152.1|47112.1|47156.1|47116.1|47152.1|47112.1|6
1646836790000|2022-03-09 14:39:50|47160|47120|47174|47134|47174|47134|47151.1|47111.1|5
1646836800000|2022-03-09 14:40:00|47175|47135|47167.1|47127.1|47175|47135|47153.2|47113.2|18
1646836810000|2022-03-09 14:40:10|47168.2|47128.2|47177.1|47137.1|47183.2|47143.2|47168.2|47128.2|2
1646836820000|2022-03-09 14:40:20|47186.1|47146.1|47180|47140|47200|47160|47180|47140|27
1646836830000|2022-03-09 14:40:30|47171.1|47131.1|47170|47130|47171.1|47131.1|47161|47121|16
1646836840000|2022-03-09 14:40:40|47175|47135|47183.9|47143.9|47183.9|47143.9|47165|47125|4
1646836850000|2022-03-09 14:40:50|47178.9|47138.9|47232.9|47192.9|47232.9|47192.9|47178.9|47138.9|10
1646836860000|2022-03-09 14:41:00|47228.9|47188.9|47250.8|47210.8|47250.8|47210.8|47225|47185|11
1646836870000|2022-03-09 14:41:10|47246.8|47206.8|47273.7|47233.7|47273.7|47233.7|47246.8|47206.8|7
1646836880000|2022-03-09 14:41:20|47302.6|47262.6|47312.6|47272.6|47312.6|47272.6|47298.7|47258.7|11
1646836890000|2022-03-09 14:41:30|47317.6|47277.6|47268.7|47228.7|47317.6|47277.6|47268.7|47228.7|19
1646836900000|2022-03-09 14:41:40|47267.6|47227.6|47300.5|47260.5|47312.6|47272.6|47267.6|47227.6|17
1646836910000|2022-03-09 14:41:50|47302.6|47262.6|47311.6|47271.6|47315.5|47275.5|47291.6|47251.6|11
1646836920000|2022-03-09 14:42:00|47307.6|47267.6|47295.5|47255.5|47307.6|47267.6|47293.7|47253.7|15
1646836930000|2022-03-09 14:42:10|47291.6|47251.6|47315.5|47275.5|47315.5|47275.5|47285.5|47245.5|4
1646836940000|2022-03-09 14:42:20|47319.5|47279.5|47358.4|47318.4|47363.4|47323.4|47319.5|47279.5|13
1646836950000|2022-03-09 14:42:30|47374.4|47334.4|47370.5|47330.5|47374.4|47334.4|47370.5|47330.5|3
1646836960000|2022-03-09 14:42:40|47359.4|47319.4|47329.4|47289.4|47359.4|47319.4|47309.4|47269.4|26
1646836970000|2022-03-09 14:42:50|47333.4|47293.4|47334.4|47294.4|47334.4|47294.4|47333.4|47293.4|2
1646836980000|2022-03-09 14:43:00|47335.5|47295.5|47319.4|47279.4|47338.4|47298.4|47292.6|47252.6|13
1646836990000|2022-03-09 14:43:10|47318.4|47278.4|47295.5|47255.5|47318.4|47278.4|47284.4|47244.4|10
1646837000000|2022-03-09 14:43:20|47294.4|47254.4|47285.5|47245.5|47294.4|47254.4|47270.5|47230.5|13
1646837010000|2022-03-09 14:43:30|47284.4|47244.4|47265.5|47225.5|47284.4|47244.4|47265.5|47225.5|8
1646837020000|2022-03-09 14:43:40|47263.4|47223.4|47274.4|47234.4|47275.5|47235.5|47254.4|47214.4|11
1646837030000|2022-03-09 14:43:50|47270.5|47230.5|47262.3|47222.3|47270.5|47230.5|47249.4|47209.4|16
1646837040000|2022-03-09 14:44:00|47266.3|47226.3|47276.3|47236.3|47276.3|47236.3|47266.3|47226.3|3
1646837050000|2022-03-09 14:44:10|47261.3|47221.3|47241.3|47201.3|47261.3|47221.3|47236.3|47196.3|5
1646837060000|2022-03-09 14:44:20|47231.3|47191.3|47276.3|47236.3|47276.3|47236.3|47231.3|47191.3|13
1646837070000|2022-03-09 14:44:30|47281.3|47241.3|47272.3|47232.3|47281.3|47241.3|47262.3|47222.3|21
1646837080000|2022-03-09 14:44:40|47273.4|47233.4|47248.4|47208.4|47273.4|47233.4|47248.4|47208.4|7
1646837090000|2022-03-09 14:44:50|47243.4|47203.4|47258.4|47218.4|47272.3|47232.3|47243.4|47203.4|7
1646837100000|2022-03-09 14:45:00|47251.3|47211.3|47232.3|47192.3|47252.3|47212.3|47223.4|47183.4|10
1646837110000|2022-03-09 14:45:10|47234.4|47194.4|47262.3|47222.3|47277.3|47237.3|47234.4|47194.4|19
1646837120000|2022-03-09 14:45:20|47276.2|47236.2|47297.3|47257.3|47297.3|47257.3|47272.3|47232.3|7
1646837130000|2022-03-09 14:45:30|47296.2|47256.2|47317.3|47277.3|47318.3|47278.3|47293.3|47253.3|15
1646837140000|2022-03-09 14:45:40|47312.3|47272.3|47322.3|47282.3|47327.3|47287.3|47293.3|47253.3|11
1646837150000|2022-03-09 14:45:50|47321.2|47281.2|47291.2|47251.2|47325.2|47285.2|47291.2|47251.2|12
1646837160000|2022-03-09 14:46:00|47286.2|47246.2|47277.3|47237.3|47286.2|47246.2|47251.2|47211.2|13
1646837170000|2022-03-09 14:46:10|47255.4|47215.4|47252.3|47212.3|47255.4|47215.4|47246.2|47206.2|3
1646837180000|2022-03-09 14:46:20|47247.3|47207.3|47242.3|47202.3|47247.3|47207.3|47237.3|47197.3|2
1646837190000|2022-03-09 14:46:30|47247.3|47207.3|47267.3|47227.3|47276.2|47236.2|47247.3|47207.3|2
1646837200000|2022-03-09 14:46:40|47266.2|47226.2|47252.3|47212.3|47271.2|47231.2|47249.4|47209.4|11
1646837210000|2022-03-09 14:46:50|47256.2|47216.2|47247.3|47207.3|47256.2|47216.2|47246.2|47206.2|1
1646837220000|2022-03-09 14:47:00|47267.3|47227.3|47221.2|47181.2|47267.3|47227.3|47207.3|47167.3|38
1646837230000|2022-03-09 14:47:10|47225.2|47185.2|47233.3|47193.3|47233.3|47193.3|47221.2|47181.2|3
1646837240000|2022-03-09 14:47:20|47229.4|47189.4|47221.2|47181.2|47235.2|47195.2|47217.3|47177.3|22
1646837250000|2022-03-09 14:47:30|47229.1|47189.1|47251.2|47211.2|47251.2|47211.2|47227.3|47187.3|4
1646837260000|2022-03-09 14:47:40|47261.2|47221.2|47241.2|47201.2|47261.2|47221.2|47237.3|47197.3|9
1646837270000|2022-03-09 14:47:50|47253|47213|47255.2|47215.2|47255.2|47215.2|47253|47213|7
1646837280000|2022-03-09 14:48:00|47254.1|47214.1|47265.1|47225.1|47266.2|47226.2|47250.1|47210.1|12
1646837290000|2022-03-09 14:48:10|47256.2|47216.2|47265.1|47225.1|47265.1|47225.1|47256.2|47216.2|13
1646837300000|2022-03-09 14:48:20|47266.2|47226.2|47260.1|47220.1|47266.2|47226.2|47251.2|47211.2|36
1646837310000|2022-03-09 14:48:30|47261.2|47221.2|47239.1|47199.1|47261.2|47221.2|47235.1|47195.1|8
1646837320000|2022-03-09 14:48:40|47240.1|47200.1|47249.1|47209.1|47254.1|47214.1|47235.1|47195.1|3
1646837330000|2022-03-09 14:48:50|47253|47213|47245.1|47205.1|47259.1|47219.1|47221.2|47181.2|10
1646837340000|2022-03-09 14:49:00|47273|47233|47329.1|47289.1|47329.1|47289.1|47273|47233|28
1646837350000|2022-03-09 14:49:10|47330.1|47290.1|47369.1|47329.1|47374.1|47334.1|47330.1|47290.1|25
1646837360000|2022-03-09 14:49:20|47363|47323|47449.1|47409.1|47449.1|47409.1|47360.1|47320.1|30
1646837370000|2022-03-09 14:49:30|47447|47407|47456.2|47416.2|47462.2|47422.2|47423.3|47383.3|25
1646837380000|2022-03-09 14:49:40|47438.3|47398.3|47499.3|47459.3|47513.3|47473.3|47434.3|47394.3|28
1646837390000|2022-03-09 14:49:50|47509.3|47469.3|47484.3|47444.3|47509.3|47469.3|47475.4|47435.4|11
1646837400000|2022-03-09 14:50:00|47468.3|47428.3|47480.4|47440.4|47485.4|47445.4|47441.4|47401.4|24
1646837410000|2022-03-09 14:50:10|47489.3|47449.3|47470.4|47430.4|47489.3|47449.3|47465.4|47425.4|25
1646837420000|2022-03-09 14:50:20|47475.4|47435.4|47477.5|47437.5|47481.4|47441.4|47450.4|47410.4|11
1646837430000|2022-03-09 14:50:30|47483.5|47443.5|47506.4|47466.4|47512.5|47472.5|47477.5|47437.5|13
1646837440000|2022-03-09 14:50:40|47505.4|47465.4|47493.5|47453.5|47506.4|47466.4|47487.5|47447.5|4
1646837450000|2022-03-09 14:50:50|47497.5|47457.5|47512.5|47472.5|47512.5|47472.5|47485.6|47445.6|2
1646837460000|2022-03-09 14:51:00|47513.5|47473.5|47518.5|47478.5|47518.5|47478.5|47509.6|47469.6|26
1646837470000|2022-03-09 14:51:10|47519.6|47479.6|47509.6|47469.6|47523.5|47483.5|47509.6|47469.6|8
1646837480000|2022-03-09 14:51:20|47511.7|47471.7|47519.6|47479.6|47525.6|47485.6|47496.7|47456.7|9
1646837490000|2022-03-09 14:51:30|47517.5|47477.5|47488.5|47448.5|47517.5|47477.5|47488.5|47448.5|17
1646837500000|2022-03-09 14:51:40|47487.5|47447.5|47487.5|47447.5|47491.4|47451.4|47482.5|47442.5|0
1646837510000|2022-03-09 14:51:50|47488.5|47448.5|47571.4|47531.4|47571.4|47531.4|47488.5|47448.5|19
1646837520000|2022-03-09 14:52:00|47567.5|47527.5|47612.4|47572.4|47621.4|47581.4|47567.5|47527.5|41
1646837530000|2022-03-09 14:52:10|47613.5|47573.5|47602.4|47562.4|47621.4|47581.4|47598.5|47558.5|8
1646837540000|2022-03-09 14:52:20|47606.4|47566.4|47650.6|47610.6|47659.5|47619.5|47606.4|47566.4|30
1646837550000|2022-03-09 14:52:30|47660.6|47620.6|47627.7|47587.7|47664.5|47624.5|47627.7|47587.7|32
1646837560000|2022-03-09 14:52:40|47623.8|47583.8|47632.7|47592.7|47637.7|47597.7|47617.7|47577.7|7
1646837570000|2022-03-09 14:52:50|47633.8|47593.8|47616.6|47576.6|47642.7|47602.7|47612.7|47572.7|9
1646837580000|2022-03-09 14:53:00|47612.7|47572.7|47599.5|47559.5|47612.7|47572.7|47573.7|47533.7|11
1646837590000|2022-03-09 14:53:10|47600.6|47560.6|47642.4|47602.4|47642.4|47602.4|47600.6|47560.6|4
1646837600000|2022-03-09 14:53:20|47643.5|47603.5|47662.4|47622.4|47676.4|47636.4|47643.5|47603.5|8
1646837610000|2022-03-09 14:53:30|47646.6|47606.6|47639.5|47599.5|47646.6|47606.6|47629.5|47589.5|20
1646837620000|2022-03-09 14:53:40|47644.5|47604.5|47615.6|47575.6|47644.5|47604.5|47609.5|47569.5|13
1646837630000|2022-03-09 14:53:50|47614.5|47574.5|47619.5|47579.5|47629.5|47589.5|47614.5|47574.5|9
1646837640000|2022-03-09 14:54:00|47613.5|47573.5|47618.5|47578.5|47619.5|47579.5|47609.5|47569.5|4
1646837650000|2022-03-09 14:54:10|47619.5|47579.5|47639.5|47599.5|47639.5|47599.5|47619.5|47579.5|14
1646837660000|2022-03-09 14:54:20|47645.6|47605.6|47671.6|47631.6|47675.6|47635.6|47637.7|47597.7|34
1646837670000|2022-03-09 14:54:30|47670.6|47630.6|47688.7|47648.7|47688.7|47648.7|47657.7|47617.7|7
1646837680000|2022-03-09 14:54:40|47702.7|47662.7|47732.7|47692.7|47732.7|47692.7|47702.7|47662.7|39
1646837690000|2022-03-09 14:54:50|47722.7|47682.7|47763.7|47723.7|47772.7|47732.7|47722.7|47682.7|14
1646837700000|2022-03-09 14:55:00|47746.9|47706.9|47719.8|47679.8|47749.8|47709.8|47705.8|47665.8|22
1646837710000|2022-03-09 14:55:10|47723.7|47683.7|47714.8|47674.8|47723.7|47683.7|47705.8|47665.8|4
1646837720000|2022-03-09 14:55:20|47718.7|47678.7|47742.7|47702.7|47746.6|47706.6|47714.8|47674.8|7
1646837730000|2022-03-09 14:55:30|47728.7|47688.7|47808.7|47768.7|47814.8|47774.8|47728.7|47688.7|13
1646837740000|2022-03-09 14:55:40|47804.8|47764.8|47789.8|47749.8|47804.8|47764.8|47787.7|47747.7|7
1646837750000|2022-03-09 14:55:50|47790.8|47750.8|47814.8|47774.8|47814.8|47774.8|47784.8|47744.8|15
1646837760000|2022-03-09 14:56:00|47815.8|47775.8|47832.6|47792.6|47838.7|47798.7|47804.8|47764.8|17
1646837770000|2022-03-09 14:56:10|47909.5|47869.5|47881.6|47841.6|47931.6|47891.6|47863.7|47823.7|22
1646837780000|2022-03-09 14:56:20|47882.6|47842.6|47896.6|47856.6|47904.7|47864.7|47874.8|47834.8|11
1646837790000|2022-03-09 14:56:30|47883.7|47843.7|47851.6|47811.6|47883.7|47843.7|47838.7|47798.7|7
1646837800000|2022-03-09 14:56:40|47849.5|47809.5|47818.4|47778.4|47850.5|47810.5|47809.5|47769.5|4
1646837810000|2022-03-09 14:56:50|47814.5|47774.5|47833.4|47793.4|47837.4|47797.4|47809.5|47769.5|10
1646837820000|2022-03-09 14:57:00|47829.5|47789.5|47843.4|47803.4|47858.4|47818.4|47828.4|47788.4|11
1646837830000|2022-03-09 14:57:10|47839.5|47799.5|47843.4|47803.4|47843.4|47803.4|47839.5|47799.5|8
1646837840000|2022-03-09 14:57:20|47839.5|47799.5|47834.5|47794.5|47858.4|47818.4|47819.5|47779.5|10
1646837850000|2022-03-09 14:57:30|47824.5|47784.5|47810.5|47770.5|47829.5|47789.5|47810.5|47770.5|12
1646837860000|2022-03-09 14:57:40|47804.5|47764.5|47821.3|47781.3|47821.3|47781.3|47804.5|47764.5|4
1646837870000|2022-03-09 14:57:50|47813.4|47773.4|47803.4|47763.4|47813.4|47773.4|47794.5|47754.5|3
1646837880000|2022-03-09 14:58:00|47812.4|47772.4|47824.5|47784.5|47837.4|47797.4|47812.4|47772.4|5
1646837890000|2022-03-09 14:58:10|47819.5|47779.5|47826.3|47786.3|47826.3|47786.3|47813.4|47773.4|6
1646837900000|2022-03-09 14:58:20|47817.3|47777.3|47822.3|47782.3|47822.3|47782.3|47817.3|47777.3|4
1646837910000|2022-03-09 14:58:30|47818.4|47778.4|47803.4|47763.4|47829.5|47789.5|47802.3|47762.3|14
1646837920000|2022-03-09 14:58:40|47804.4|47764.4|47803.4|47763.4|47804.4|47764.4|47789.4|47749.4|2
1646837940000|2022-03-09 14:59:00|47808.4|47768.4|47799.4|47759.4|47829.4|47789.4|47799.4|47759.4|5
1646837950000|2022-03-09 14:59:10|47803.4|47763.4|47796.5|47756.5|47825.5|47785.5|47796.5|47756.5|19
1646837960000|2022-03-09 14:59:20|47787.6|47747.6|47796.5|47756.5|47796.5|47756.5|47787.6|47747.6|4
1646837970000|2022-03-09 14:59:30|47788.6|47748.6|47777.6|47737.6|47788.6|47748.6|47772.6|47732.6|1
1646837980000|2022-03-09 14:59:40|47782.6|47742.6|47821.5|47781.5|47821.5|47781.5|47776.5|47736.5|26
1646837990000|2022-03-09 14:59:50|47820.5|47780.5|47806.5|47766.5|47820.5|47780.5|47806.5|47766.5|17
1646838000000|2022-03-09 15:00:00|47800.5|47760.5|47770.5|47730.5|47800.5|47760.5|47758.6|47718.6|21
1646838010000|2022-03-09 15:00:10|47779.4|47739.4|47844.4|47804.4|47862.3|47822.3|47765.5|47725.5|18
1646838020000|2022-03-09 15:00:20|47845.5|47805.5|47865.5|47825.5|47875.5|47835.5|47819.4|47779.4|20
1646838030000|2022-03-09 15:00:30|47864.4|47824.4|47856.5|47816.5|47864.4|47824.4|47850.5|47810.5|7
1646838040000|2022-03-09 15:00:40|47860.5|47820.5|47837.3|47797.3|47863.4|47823.4|47837.3|47797.3|22
1646838050000|2022-03-09 15:00:50|47861.3|47821.3|47891.3|47851.3|47895.2|47855.2|47852.3|47812.3|25
1646838060000|2022-03-09 15:01:00|47901.3|47861.3|47911.3|47871.3|47911.3|47871.3|47897.3|47857.3|21
1646838070000|2022-03-09 15:01:10|47907.3|47867.3|47907.3|47867.3|47911.3|47871.3|47906.3|47866.3|3
1646838080000|2022-03-09 15:01:20|47903.4|47863.4|47893.4|47853.4|47908.4|47868.4|47878.4|47838.4|9
1646838090000|2022-03-09 15:01:30|47892.3|47852.3|47823.3|47783.3|47892.3|47852.3|47823.3|47783.3|74
1646838100000|2022-03-09 15:01:40|47815.5|47775.5|47837.3|47797.3|47847.3|47807.3|47813.3|47773.3|38
1646838110000|2022-03-09 15:01:50|47838.3|47798.3|47817.3|47777.3|47838.3|47798.3|47804.4|47764.4|4
1646838120000|2022-03-09 15:02:00|47812.3|47772.3|47808.3|47768.3|47828.3|47788.3|47803.3|47763.3|10
1646838130000|2022-03-09 15:02:10|47803.3|47763.3|47797.3|47757.3|47815.2|47775.2|47797.3|47757.3|9
1646838140000|2022-03-09 15:02:20|47796.2|47756.2|47810.2|47770.2|47824.1|47784.1|47796.2|47756.2|5
1646838150000|2022-03-09 15:02:30|47805.2|47765.2|47807.3|47767.3|47822|47782|47805.2|47765.2|8
1646838160000|2022-03-09 15:02:40|47803.3|47763.3|47821.2|47781.2|47830.2|47790.2|47803.3|47763.3|3
1646838170000|2022-03-09 15:02:50|47826.2|47786.2|47821.2|47781.2|47826.2|47786.2|47817.3|47777.3|5
1646838180000|2022-03-09 15:03:00|47825.2|47785.2|47827.3|47787.3|47836.2|47796.2|47825.2|47785.2|3
1646838190000|2022-03-09 15:03:10|47835.2|47795.2|47835.2|47795.2|47835.2|47795.2|47835.2|47795.2|15
1646838200000|2022-03-09 15:03:20|47883.1|47843.1|47914.1|47874.1|47914.1|47874.1|47871.2|47831.2|23
1646838210000|2022-03-09 15:03:30|47915.2|47875.2|47964.1|47924.1|47969.1|47929.1|47915.2|47875.2|31
1646838220000|2022-03-09 15:03:40|47966.2|47926.2|47945.2|47905.2|47985.2|47945.2|47945.2|47905.2|15
1646838230000|2022-03-09 15:03:50|47944.1|47904.1|47939.1|47899.1|47954.1|47914.1|47934.1|47894.1|8
1646838240000|2022-03-09 15:04:00|47935.2|47895.2|47905.1|47865.1|47935.2|47895.2|47900.2|47860.2|12
1646838250000|2022-03-09 15:04:10|47909.1|47869.1|47897.3|47857.3|47915.1|47875.1|47897.3|47857.3|16
1646838260000|2022-03-09 15:04:20|47901.2|47861.2|47907.3|47867.3|47916.2|47876.2|47897.3|47857.3|7
1646838270000|2022-03-09 15:04:30|47906.2|47866.2|47902.2|47862.2|47907.2|47867.2|47901.2|47861.2|4
1646838280000|2022-03-09 15:04:40|47904.4|47864.4|47912.2|47872.2|47917.2|47877.2|47904.4|47864.4|6
1646838290000|2022-03-09 15:04:50|47889.4|47849.4|47897.2|47857.2|47898.3|47858.3|47889.3|47849.3|2
1646838300000|2022-03-09 15:05:00|47898.3|47858.3|47873.3|47833.3|47898.3|47858.3|47873.3|47833.3|17
1646838310000|2022-03-09 15:05:10|47868.3|47828.3|47852.2|47812.2|47868.3|47828.3|47852.2|47812.2|5
1646838320000|2022-03-09 15:05:20|47856.2|47816.2|47843.3|47803.3|47857.2|47817.2|47823.3|47783.3|17
1646838330000|2022-03-09 15:05:30|||||||||12
1646838340000|2022-03-09 15:05:40|47832.2|47792.2|47835.4|47795.4|47843.3|47803.3|47832.2|47792.2|5
1646838350000|2022-03-09 15:05:50|47832.2|47792.2|47837.2|47797.2|47843.3|47803.3|47832.2|47792.2|10
1646838360000|2022-03-09 15:06:00|47829.3|47789.3|47838.3|47798.3|47842.2|47802.2|47823.3|47783.3|9
1646838370000|2022-03-09 15:06:10|47839.3|47799.3|47839.3|47799.3|47843.3|47803.3|47838.3|47798.3|6
1646838380000|2022-03-09 15:06:20|47838.3|47798.3|47828.3|47788.3|47844.3|47804.3|47823.3|47783.3|44
1646838390000|2022-03-09 15:06:30|47827.2|47787.2|47798.3|47758.3|47827.2|47787.2|47798.3|47758.3|5
1646838400000|2022-03-09 15:06:40|47793.3|47753.3|47773.3|47733.3|47793.3|47753.3|47773.3|47733.3|5
1646838410000|2022-03-09 15:06:50|47777.2|47737.2|47778.3|47738.3|47784.3|47744.3|47777.2|47737.2|6
1646838420000|2022-03-09 15:07:00|47789.3|47749.3|47817.2|47777.2|47818.3|47778.3|47789.3|47749.3|3
1646838430000|2022-03-09 15:07:10|47813.3|47773.3|47795.4|47755.4|47814.3|47774.3|47794.3|47754.3|26
1646838440000|2022-03-09 15:07:20|47790.4|47750.4|47806.4|47766.4|47816.4|47776.4|47789.3|47749.3|6
1646838450000|2022-03-09 15:07:30|47811.4|47771.4|47796.4|47756.4|47815.4|47775.4|47786.4|47746.4|7
1646838460000|2022-03-09 15:07:40|47804.3|47764.3|47810.4|47770.4|47810.4|47770.4|47800.4|47760.4|12
1646838470000|2022-03-09 15:07:50|47811.4|47771.4|47831.4|47791.4|47831.4|47791.4|47806.4|47766.4|18
1646838480000|2022-03-09 15:08:00|47839.3|47799.3|47859.3|47819.3|47879.3|47839.3|47839.3|47799.3|15
1646838490000|2022-03-09 15:08:10|47845.4|47805.4|47858.2|47818.2|47858.2|47818.2|47844.3|47804.3|6
1646838500000|2022-03-09 15:08:20|47859.3|47819.3|47873.2|47833.2|47878.2|47838.2|47858.2|47818.2|11
1646838510000|2022-03-09 15:08:30|47887.2|47847.2|47888.2|47848.2|47889.3|47849.3|47887.2|47847.2|8
1646838520000|2022-03-09 15:08:40|47892.2|47852.2|47907.2|47867.2|47917.2|47877.2|47887.2|47847.2|8
1646838530000|2022-03-09 15:08:50|47908.2|47868.2|47904.3|47864.3|47909.3|47869.3|47904.3|47864.3|6
1646838540000|2022-03-09 15:09:00|47889.3|47849.3|47880.1|47840.1|47905.1|47865.1|47879|47839|44
1646838550000|2022-03-09 15:09:10|47879|47839|47868|47828|47879|47839|47868|47828|3
1646838560000|2022-03-09 15:09:20|47864|47824|47843|47803|47864|47824|47843|47803|6
1646838570000|2022-03-09 15:09:30|47830.1|47790.1|47859|47819|47859|47819|47830.1|47790.1|2
1646838580000|2022-03-09 15:09:40|47858|47818|47844|47804|47858|47818|47833|47793|12
1646838590000|2022-03-09 15:09:50|47839|47799|47830.1|47790.1|47839|47799|47830.1|47790.1|3
1646838600000|2022-03-09 15:10:00|47834|47794|47806.1|47766.1|47834|47794|47797.2|47757.2|12
1646838610000|2022-03-09 15:10:10|47797.2|47757.2|47772.2|47732.2|47797.2|47757.2|47762.2|47722.2|9
1646838620000|2022-03-09 15:10:20|47771.1|47731.1|47776.1|47736.1|47781.1|47741.1|47762.2|47722.2|6
1646838630000|2022-03-09 15:10:30|47772.2|47732.2|47755|47715|47772.2|47732.2|47750|47710|3
1646838640000|2022-03-09 15:10:40|47746.1|47706.1|47746.1|47706.1|47747.1|47707.1|47741.1|47701.1|8
1646838650000|2022-03-09 15:10:50|47755|47715|47751.1|47711.1|47755|47715|47746.1|47706.1|7
1646838660000|2022-03-09 15:11:00|47747.1|47707.1|47745|47705|47755|47715|47741.1|47701.1|5
1646838670000|2022-03-09 15:11:10|47755|47715|47761.1|47721.1|47761.1|47721.1|47755|47715|3
1646838680000|2022-03-09 15:11:20|47751.1|47711.1|47750|47710|47756.1|47716.1|47746.1|47706.1|3
1646838690000|2022-03-09 15:11:30|47746.1|47706.1|47736.1|47696.1|47749|47709|47736.1|47696.1|6
1646838700000|2022-03-09 15:11:40|47745|47705|47750|47710|47755|47715|47745|47705|7
1646838710000|2022-03-09 15:11:50|47741.1|47701.1|47755|47715|47755|47715|47731.1|47691.1|7
1646838720000|2022-03-09 15:12:00|47754|47714|47760|47720|47765|47725|47754|47714|9
1646838730000|2022-03-09 15:12:10|47756.1|47716.1|47760|47720|47760|47720|47750|47710|2
1646838740000|2022-03-09 15:12:20|47761.1|47721.1|47785|47745|47789|47749|47760|47720|9
1646838750000|2022-03-09 15:12:30|47784|47744|47770|47730|47784|47744|47766.1|47726.1|4
1646838760000|2022-03-09 15:12:40|47771.1|47731.1|47757.1|47717.1|47776.1|47736.1|47757.1|47717.1|5
1646838770000|2022-03-09 15:12:50|47756.1|47716.1|47756.1|47716.1|47756.1|47716.1|47756.1|47716.1|1
1646838780000|2022-03-09 15:13:00|47760|47720|47757.1|47717.1|47761.1|47721.1|47757.1|47717.1|3
1646838790000|2022-03-09 15:13:10|47756.1|47716.1|47756.1|47716.1|47757.1|47717.1|47741.1|47701.1|10
1646838800000|2022-03-09 15:13:20|47762.1|47722.1|47756.1|47716.1|47762.1|47722.1|47756.1|47716.1|11
1646838810000|2022-03-09 15:13:30|47752.1|47712.1|47773.9|47733.9|47773.9|47733.9|47751.1|47711.1|7
1646838820000|2022-03-09 15:13:40|47775|47735|47785|47745|47785|47745|47775|47735|1
1646838830000|2022-03-09 15:13:50|47776|47736|47777.1|47737.1|47777.1|47737.1|47757.1|47717.1|19
1646838840000|2022-03-09 15:14:00|47781|47741|47767.1|47727.1|47785|47745|47767.1|47727.1|9
1646838850000|2022-03-09 15:14:10|47762.1|47722.1|47748.1|47708.1|47762.1|47722.1|47748.1|47708.1|4
1646838860000|2022-03-09 15:14:20|47747.1|47707.1|47766|47726|47766|47726|47747.1|47707.1|2
1646838870000|2022-03-09 15:14:30|47770|47730|47797.1|47757.1|47806|47766|47770|47730|7
1646838880000|2022-03-09 15:14:40|47796|47756|47785|47745|47796|47756|47781|47741|6
1646838890000|2022-03-09 15:14:50|47781|47741|47766|47726|47781|47741|47766|47726|12
1646838900000|2022-03-09 15:15:00|47763.9|47723.9|47772.1|47732.1|47772.1|47732.1|47752.1|47712.1|5
1646838910000|2022-03-09 15:15:10|47773.1|47733.1|47761|47721|47782.1|47742.1|47761|47721|2
1646838920000|2022-03-09 15:15:20|47767.1|47727.1|47791|47751|47791|47751|47761|47721|3
1646838930000|2022-03-09 15:15:30|47790|47750|47772.1|47732.1|47790|47750|47772.1|47732.1|0
1646838940000|2022-03-09 15:15:40|47768.1|47728.1|47766|47726|47773.1|47733.1|47762.1|47722.1|2
1646838950000|2022-03-09 15:15:50|47771|47731|47786|47746|47786|47746|47771|47731|3
1646838960000|2022-03-09 15:16:00|47781|47741|47747.1|47707.1|47781|47741|47747.1|47707.1|6
1646838970000|2022-03-09 15:16:10|47746|47706|47757.1|47717.1|47757.1|47717.1|47738.1|47698.1|2
1646838980000|2022-03-09 15:16:20|47753.1|47713.1|47751|47711|47753.1|47713.1|47747.1|47707.1|2
1646838990000|2022-03-09 15:16:30|47736|47696|47774.9|47734.9|47781|47741|47736|47696|7
1646839000000|2022-03-09 15:16:40|47776|47736|47761|47721|47784.9|47744.9|47761|47721|7
1646839010000|2022-03-09 15:16:50|47764.9|47724.9|47757|47717|47767.1|47727.1|47747.1|47707.1|5
1646839020000|2022-03-09 15:17:00|47753.1|47713.1|47757|47717|47758.1|47718.1|47752|47712|3
1646839030000|2022-03-09 15:17:10|47762|47722|47767|47727|47789.9|47749.9|47762|47722|11
1646839040000|2022-03-09 15:17:20|47788.9|47748.9|47797|47757|47797|47757|47781|47741|9
1646839050000|2022-03-09 15:17:30|47793.1|47753.1|47792|47752|47797|47757|47787|47747|10
1646839060000|2022-03-09 15:17:40|47788.1|47748.1|47789.9|47749.9|47792|47752|47782|47742|25
1646839070000|2022-03-09 15:17:50|47792|47752|47767|47727|47797|47757|47758.1|47718.1|22
1646839080000|2022-03-09 15:18:00|47758.1|47718.1|47737|47697|47758.1|47718.1|47731|47691|32
1646839090000|2022-03-09 15:18:10|47741|47701|47736|47696|47746|47706|47736|47696|8
1646839100000|2022-03-09 15:18:20|47737|47697|47756|47716|47756|47716|47737|47697|5
1646839120000|2022-03-09 15:18:40|47753.9|47713.9|47757|47717|47757|47717|47746|47706|5
1646839130000|2022-03-09 15:18:50|47756|47716|47769.9|47729.9|47769.9|47729.9|47756|47716|13
1646839140000|2022-03-09 15:19:00|47766|47726|47744.9|47704.9|47766|47726|47737|47697|5
1646839150000|2022-03-09 15:19:10|47741|47701|47741|47701|47741|47701|47741|47701|1
1646839160000|2022-03-09 15:19:20|47744.9|47704.9|47744.9|47704.9|47744.9|47704.9|47741|47701|3
1646839170000|2022-03-09 15:19:30|47741|47701|47746|47706|47754.9|47714.9|47741|47701|12
1646839180000|2022-03-09 15:19:40|47744.9|47704.9|47667|47627|47744.9|47704.9|47667|47627|16
1646839190000|2022-03-09 15:19:50|47662|47622|47682|47642|47687|47647|47645.9|47605.9|6
1646839200000|2022-03-09 15:20:00|47680.9|47640.9|47672|47632|47685.9|47645.9|47655.9|47615.9|8
1646839210000|2022-03-09 15:20:10|47675.9|47635.9|47674.9|47634.9|47675.9|47635.9|47672|47632|10
1646839220000|2022-03-09 15:20:20|47665.9|47625.9|47680.9|47640.9|47680.9|47640.9|47664.9|47624.9|1
1646839230000|2022-03-09 15:20:30|47675.9|47635.9|47690.9|47650.9|47704.9|47664.9|47675.9|47635.9|19
1646839240000|2022-03-09 15:20:40|47695.9|47655.9|47680.9|47640.9|47704.9|47664.9|47680.9|47640.9|16
1646839250000|2022-03-09 15:20:50|47682|47642|47690.9|47650.9|47699.9|47659.9|47669.9|47629.9|9
1646839260000|2022-03-09 15:21:00|47685.9|47645.9|47700.9|47660.9|47709.9|47669.9|47685.9|47645.9|3
1646839270000|2022-03-09 15:21:10|47699.9|47659.9|47587|47547|47699.9|47659.9|47587|47547|29
1646839280000|2022-03-09 15:21:20|47592|47552|47554.9|47514.9|47592|47552|47554.9|47514.9|7
1646839290000|2022-03-09 15:21:30|47515.9|47475.9|47500.9|47460.9|47515.9|47475.9|47492|47452|20
1646839300000|2022-03-09 15:21:40|47509.9|47469.9|47477|47437|47509.9|47469.9|47477|47437|23
1646839310000|2022-03-09 15:21:50|47482|47442|47487|47447|47509.9|47469.9|47482|47442|6
1646839320000|2022-03-09 15:22:00|47479.1|47439.1|47467|47427|47487|47447|47467|47427|9
1646839330000|2022-03-09 15:22:10|47463|47423|47467|47427|47477|47437|47457|47417|17
1646839340000|2022-03-09 15:22:20|47477|47437|47515.9|47475.9|47515.9|47475.9|47472|47432|27
1646839350000|2022-03-09 15:22:30|47508|47468|47507|47467|47515.9|47475.9|47502|47462|3
1646839360000|2022-03-09 15:22:40|47510.9|47470.9|47517|47477|47517|47477|47510.9|47470.9|1
1646839370000|2022-03-09 15:22:50|47513|47473|47507|47467|47530.9|47490.9|47507|47467|13
1646839380000|2022-03-09 15:23:00|47509.1|47469.1|47547|47507|47547|47507|47509.1|47469.1|4
1646839390000|2022-03-09 15:23:10|47546.9|47506.9|47526.9|47486.9|47546.9|47506.9|47526.9|47486.9|3
1646839400000|2022-03-09 15:23:20|47530.9|47490.9|47506.9|47466.9|47530.9|47490.9|47506.9|47466.9|18
1646839410000|2022-03-09 15:23:30|47513|47473|47526.9|47486.9|47526.9|47486.9|47511.9|47471.9|3
1646839420000|2022-03-09 15:23:40|47535.9|47495.9|47548|47508|47556.9|47516.9|47535.9|47495.9|17
1646839430000|2022-03-09 15:23:50|47546.9|47506.9|47546.9|47506.9|47555.9|47515.9|47546.9|47506.9|1
1646839440000|2022-03-09 15:24:00|47550.9|47510.9|47550.9|47510.9|47550.9|47510.9|47546.9|47506.9|2
1646839450000|2022-03-09 15:24:10|47546.9|47506.9|47546.9|47506.9|47546.9|47506.9|47546.9|47506.9|0
1646839460000|2022-03-09 15:24:20|47550.9|47510.9|47571.9|47531.9|47571.9|47531.9|47550.9|47510.9|2
1646839470000|2022-03-09 15:24:30|47566.9|47526.9|47555.9|47515.9|47566.9|47526.9|47551.9|47511.9|0
1646839480000|2022-03-09 15:24:40|47560.9|47520.9|47536.9|47496.9|47560.9|47520.9|47536.9|47496.9|14
1646839490000|2022-03-09 15:24:50|47496.9|47456.9|47486.9|47446.9|47501.9|47461.9|47481.9|47441.9|32
1646839500000|2022-03-09 15:25:00|47488|47448|47466.9|47426.9|47496.9|47456.9|47466.9|47426.9|22
1646839510000|2022-03-09 15:25:10|47470.9|47430.9|47476.9|47436.9|47476.9|47436.9|47470.9|47430.9|15
1646839520000|2022-03-09 15:25:20|47500.9|47460.9|47505.9|47465.9|47505.9|47465.9|47491.9|47451.9|13
1646839530000|2022-03-09 15:25:30|47520.9|47480.9|47495.9|47455.9|47520.9|47480.9|47466.9|47426.9|19
1646839540000|2022-03-09 15:25:40|47491.9|47451.9|47455.9|47415.9|47491.9|47451.9|47450.9|47410.9|4
1646839550000|2022-03-09 15:25:50|47450.9|47410.9|47440.9|47400.9|47450.9|47410.9|47438.7|47398.7|17
1646839560000|2022-03-09 15:26:00|47440.8|47400.8|47485.8|47445.8|47485.8|47445.8|47421.9|47381.9|17
1646839570000|2022-03-09 15:26:10|47490.8|47450.8|47529.8|47489.8|47545.8|47505.8|47490.8|47450.8|6
1646839580000|2022-03-09 15:26:20|47523|47483|47519.8|47479.8|47530.8|47490.8|47519.8|47479.8|67
1646839590000|2022-03-09 15:26:30|47520.8|47480.8|47553.7|47513.7|47554.8|47514.8|47520.8|47480.8|9
1646839600000|2022-03-09 15:26:40|47543.7|47503.7|47524.8|47484.8|47543.7|47503.7|47513.7|47473.7|69
1646839610000|2022-03-09 15:26:50|47523.7|47483.7|47523.7|47483.7|47528.7|47488.7|47519.8|47479.8|1
1646839620000|2022-03-09 15:27:00|47515.8|47475.8|47513.7|47473.7|47515.8|47475.8|47512.7|47472.7|2
1646839630000|2022-03-09 15:27:10|47514.8|47474.8|47498.7|47458.7|47514.8|47474.8|47498.7|47458.7|1
1646839640000|2022-03-09 15:27:20|47494.8|47454.8|47512.7|47472.7|47518.7|47478.7|47468.7|47428.7|14
1646839650000|2022-03-09 15:27:30|47523.7|47483.7|47524.8|47484.8|47537.7|47497.7|47523.7|47483.7|6
1646839660000|2022-03-09 15:27:40|47523.7|47483.7|47513.7|47473.7|47528.7|47488.7|47513.7|47473.7|6
1646839670000|2022-03-09 15:27:50|47518.7|47478.7|47513.7|47473.7|47519.8|47479.8|47503.7|47463.7|57
1646839680000|2022-03-09 15:28:00|47518.7|47478.7|47495.8|47455.8|47518.7|47478.7|47484.8|47444.8|15
1646839690000|2022-03-09 15:28:10|47491.9|47451.9|47469.8|47429.8|47491.9|47451.9|47465.8|47425.8|4
1646839700000|2022-03-09 15:28:20|47470.8|47430.8|47480.8|47440.8|47489.8|47449.8|47470.8|47430.8|7
1646839710000|2022-03-09 15:28:30|47479.8|47439.8|47475.8|47435.8|47489.8|47449.8|47470.8|47430.8|9
1646839720000|2022-03-09 15:28:40|47489.8|47449.8|47509.7|47469.7|47509.7|47469.7|47489.8|47449.8|5
1646839730000|2022-03-09 15:28:50|47513.7|47473.7|47505.8|47465.8|47529.7|47489.7|47495.8|47455.8|18
1646839740000|2022-03-09 15:29:00|47501.9|47461.9|47452.9|47412.9|47504.7|47464.7|47452.9|47412.9|7
1646839750000|2022-03-09 15:29:10|47464.7|47424.7|47441.9|47401.9|47466.9|47426.9|47441.9|47401.9|9
1646839760000|2022-03-09 15:29:20|47435.8|47395.8|47435.8|47395.8|47435.8|47395.8|47421.8|47381.8|3
1646839770000|2022-03-09 15:29:30|47430.8|47390.8|47435.8|47395.8|47440.8|47400.8|47430.8|47390.8|8
1646839780000|2022-03-09 15:29:40|47450.8|47410.8|47441.8|47401.8|47455.8|47415.8|47441.8|47401.8|5
1646839790000|2022-03-09 15:29:50|47445.8|47405.8|47434.7|47394.7|47446.8|47406.8|47434.7|47394.7|7
1646839800000|2022-03-09 15:30:00|47430.8|47390.8|47435.8|47395.8|47435.8|47395.8|47430.8|47390.8|7
1646839810000|2022-03-09 15:30:10|47434.7|47394.7|47396.8|47356.8|47434.7|47394.7|47376.8|47336.8|31
1646839820000|2022-03-09 15:30:20|47395.8|47355.8|47391.8|47351.8|47406.8|47366.8|47381.8|47341.8|37
1646839830000|2022-03-09 15:30:30|47383.9|47343.9|47396.8|47356.8|47401.8|47361.8|47383.9|47343.9|5
1646839840000|2022-03-09 15:30:40|47395.8|47355.8|47425.8|47385.8|47425.8|47385.8|47380.8|47340.8|8
1646839850000|2022-03-09 15:30:50|47415.8|47375.8|47411.8|47371.8|47416.8|47376.8|47411.8|47371.8|4
1646839860000|2022-03-09 15:31:00|47401.8|47361.8|47396.8|47356.8|47405.8|47365.8|47396.8|47356.8|3
1646839870000|2022-03-09 15:31:10|47397.9|47357.9|47406.8|47366.8|47416.8|47376.8|47390.8|47350.8|28
1646839880000|2022-03-09 15:31:20|47411.8|47371.8|47416.8|47376.8|47430.8|47390.8|47406.8|47366.8|8
1646839890000|2022-03-09 15:31:30|47415.8|47375.8|47395.8|47355.8|47415.8|47375.8|47395.8|47355.8|3
1646839900000|2022-03-09 15:31:40|47396.8|47356.8|47411.8|47371.8|47411.8|47371.8|47396.8|47356.8|21
1646839910000|2022-03-09 15:31:50|47407.9|47367.9|47442.9|47402.9|47442.9|47402.9|47407.9|47367.9|8
1646839920000|2022-03-09 15:32:00|47433.9|47393.9|47427.9|47387.9|47433.9|47393.9|47422.9|47382.9|20
1646839930000|2022-03-09 15:32:10|47439.7|47399.7|47407.9|47367.9|47442.9|47402.9|47407.9|47367.9|24
1646839940000|2022-03-09 15:32:20|47427.9|47387.9|47397.9|47357.9|47427.9|47387.9|47397.9|47357.9|38
1646839950000|2022-03-09 15:32:30|47392.9|47352.9|47375|47335|47392.9|47352.9|47373.9|47333.9|15
1646839960000|2022-03-09 15:32:40|47373.9|47333.9|47342.8|47302.8|47373.9|47333.9|47342.8|47302.8|2
1646839970000|2022-03-09 15:32:50|47338.9|47298.9|47338.9|47298.9|47338.9|47298.9|47337.8|47297.8|5
1646839980000|2022-03-09 15:33:00|47337.8|47297.8|47347.8|47307.8|47347.8|47307.8|47331.8|47291.8|10
1646839990000|2022-03-09 15:33:10|47343.9|47303.9|47347.8|47307.8|47347.8|47307.8|47331.8|47291.8|10
1646840000000|2022-03-09 15:33:20|47343.9|47303.9|47353.9|47313.9|47358.9|47318.9|47339.9|47299.9|23
1646840010000|2022-03-09 15:33:30|47332.8|47292.8|47358.9|47318.9|47358.9|47318.9|47332.8|47292.8|18
1646840020000|2022-03-09 15:33:40|47357.8|47317.8|47368.9|47328.9|47391|47351|47357.8|47317.8|25
1646840030000|2022-03-09 15:33:50|47358.9|47318.9|47368.9|47328.9|47372.8|47332.8|47358.9|47318.9|3
1646840040000|2022-03-09 15:34:00|47361|47321|47361|47321|47371.8|47331.8|47353.9|47313.9|19
1646840050000|2022-03-09 15:34:10|47381|47341|47376|47336|47381|47341|47376|47336|3
1646840060000|2022-03-09 15:34:20|47371|47331|47371|47331|47371|47331|47366|47326|0
1646840070000|2022-03-09 15:34:30|47361|47321|47349.9|47309.9|47361|47321|47349.9|47309.9|6
1646840080000|2022-03-09 15:34:40|47351|47311|47354.9|47314.9|47356|47316|47351|47311|5
1646840090000|2022-03-09 15:34:50|47371|47331|47369.9|47329.9|47371|47331|47369.9|47329.9|1
1646840100000|2022-03-09 15:35:00|47359.9|47319.9|47419.9|47379.9|47431|47391|47359.9|47319.9|28
1646840110000|2022-03-09 15:35:10|47416|47376|47361|47321|47416|47376|47361|47321|19
1646840120000|2022-03-09 15:35:20|47358.9|47318.9|47366|47326|47371|47331|47351|47311|8
1646840130000|2022-03-09 15:35:30|47369.9|47329.9|47366|47326|47371|47331|47366|47326|0
1646840140000|2022-03-09 15:35:40|47364.9|47324.9|47351|47311|47364.9|47324.9|47349.9|47309.9|1
1646840150000|2022-03-09 15:35:50|47358.9|47318.9|47351|47311|47371|47331|47351|47311|9
1646840160000|2022-03-09 15:36:00|47347|47307|47351|47311|47351|47311|47341|47301|5
1646840170000|2022-03-09 15:36:10|47349.9|47309.9|47351|47311|47351|47311|47348.8|47308.8|0
1646840180000|2022-03-09 15:36:20|47366|47326|47369.9|47329.9|47371|47331|47366|47326|2
1646840190000|2022-03-09 15:36:30|47389.9|47349.9|47391|47351|47397.8|47357.8|47379.9|47339.9|30
1646840200000|2022-03-09 15:36:40|47394.9|47354.9|47414.9|47374.9|47414.9|47374.9|47389.9|47349.9|11
1646840210000|2022-03-09 15:36:50|47409.9|47369.9|47424.9|47384.9|47424.9|47384.9|47409.9|47369.9|6
1646840220000|2022-03-09 15:37:00|47419.9|47379.9|47399.9|47359.9|47419.9|47379.9|47399.9|47359.9|17
1646840230000|2022-03-09 15:37:10|47375.9|47335.9|47380.9|47340.9|47380.9|47340.9|47375.9|47335.9|5
1646840240000|2022-03-09 15:37:20|47379.9|47339.9|47384.9|47344.9|47384.9|47344.9|47379.9|47339.9|1
1646840250000|2022-03-09 15:37:30|47369.9|47329.9|47365.9|47325.9|47375.9|47335.9|47365.9|47325.9|9
1646840260000|2022-03-09 15:37:40|47363.8|47323.8|47393.8|47353.8|47398.8|47358.8|47363.8|47323.8|29
1646840270000|2022-03-09 15:37:50|47397.8|47357.8|47407.8|47367.8|47407.8|47367.8|47382.8|47342.8|23
1646840280000|2022-03-09 15:38:00|47408.8|47368.8|47432.8|47392.8|47432.8|47392.8|47408.8|47368.8|6
1646840290000|2022-03-09 15:38:10|47423.8|47383.8|47451.7|47411.7|47451.7|47411.7|47423.8|47383.8|9
1646840300000|2022-03-09 15:38:20|47452.8|47412.8|47467.8|47427.8|47472.8|47432.8|47452.8|47412.8|8
1646840310000|2022-03-09 15:38:30|47468.8|47428.8|47467.8|47427.8|47472.8|47432.8|47463.8|47423.8|10
1646840320000|2022-03-09 15:38:40|47468.8|47428.8|47477.8|47437.8|47478.8|47438.8|47468.8|47428.8|5
1646840330000|2022-03-09 15:38:50|47472.8|47432.8|47478.8|47438.8|47478.8|47438.8|47462.8|47422.8|9
1646840340000|2022-03-09 15:39:00|47477.7|47437.7|47477.7|47437.7|47478.8|47438.8|47477.7|47437.7|19
1646840350000|2022-03-09 15:39:10|47478.8|47438.8|47492.7|47452.7|47503.8|47463.8|47478.8|47438.8|5
1646840360000|2022-03-09 15:39:20|47488.8|47448.8|47487.7|47447.7|47497.7|47457.7|47487.7|47447.7|9
1646840370000|2022-03-09 15:39:30|47488.8|47448.8|47459.8|47419.8|47488.8|47448.8|47457.7|47417.7|5
1646840380000|2022-03-09 15:39:40|47454.8|47414.8|47464.8|47424.8|47483.8|47443.8|47454.8|47414.8|9
1646840390000|2022-03-09 15:39:50|47463.8|47423.8|47489.8|47449.8|47499.8|47459.8|47463.8|47423.8|6
1646840400000|2022-03-09 15:40:00|47474.8|47434.8|47469.8|47429.8|47474.8|47434.8|47459.8|47419.8|2
1646840410000|2022-03-09 15:40:10|47483.8|47443.8|47463.8|47423.8|47483.8|47443.8|47463.8|47423.8|2
1646840420000|2022-03-09 15:40:20|47459.8|47419.8|47463.8|47423.8|47463.8|47423.8|47454.8|47414.8|0
1646840430000|2022-03-09 15:40:30|47464.8|47424.8|47467.7|47427.7|47469.8|47429.8|47464.8|47424.8|0
1646840440000|2022-03-09 15:40:40|47468.8|47428.8|47463.8|47423.8|47468.8|47428.8|47463.8|47423.8|1
1646840450000|2022-03-09 15:40:50|47467.7|47427.7|47413.8|47373.8|47467.7|47427.7|47413.8|47373.8|5
1646840460000|2022-03-09 15:41:00|47409.8|47369.8|47399.8|47359.8|47410.9|47370.9|47395.9|47355.9|2
1646840470000|2022-03-09 15:41:10|47405.9|47365.9|47429.8|47389.8|47429.8|47389.8|47404.8|47364.8|5
1646840480000|2022-03-09 15:41:20|47425.9|47385.9|47424.8|47384.8|47429.8|47389.8|47422.7|47382.7|1
1646840490000|2022-03-09 15:41:30|47423.8|47383.8|47403.8|47363.8|47429.8|47389.8|47403.8|47363.8|4
1646840500000|2022-03-09 15:41:40|47412.7|47372.7|47413.8|47373.8|47422.7|47382.7|47403.8|47363.8|8
1646840510000|2022-03-09 15:41:50|47418.8|47378.8|47397.7|47357.7|47418.8|47378.8|47393.8|47353.8|2
1646840520000|2022-03-09 15:42:00|47398.8|47358.8|47397.7|47357.7|47398.8|47358.8|47388.8|47348.8|8
1646840530000|2022-03-09 15:42:10|47398.8|47358.8|47387.7|47347.7|47398.8|47358.8|47382.7|47342.7|2
1646840540000|2022-03-09 15:42:20|47388.8|47348.8|47393.7|47353.7|47397.7|47357.7|47388.8|47348.8|2
1646840550000|2022-03-09 15:42:30|47389.8|47349.8|47375.9|47335.9|47389.8|47349.8|47374.8|47334.8|6
1646840560000|2022-03-09 15:42:40|47368|47328|47379.8|47339.8|47379.8|47339.8|47368|47328|2
1646840570000|2022-03-09 15:42:50|47393.7|47353.7|47381.9|47341.9|47408.7|47368.7|47379.8|47339.8|11
1646840580000|2022-03-09 15:43:00|47379.8|47339.8|47400.8|47360.8|47400.8|47360.8|47379.8|47339.8|3
1646840590000|2022-03-09 15:43:10|47409.8|47369.8|47395.8|47355.8|47409.8|47369.8|47395.8|47355.8|18
1646840600000|2022-03-09 15:43:20|47389.8|47349.8|47400.8|47360.8|47400.8|47360.8|47389.8|47349.8|3
1646840610000|2022-03-09 15:43:30|47399.8|47359.8|47380.8|47340.8|47399.8|47359.8|47380.8|47340.8|2
1646840620000|2022-03-09 15:43:40|47376.9|47336.9|47369.8|47329.8|47380.8|47340.8|47369.8|47329.8|2
1646840630000|2022-03-09 15:43:50|47379.8|47339.8|47379.8|47339.8|47379.8|47339.8|47374.8|47334.8|2
1646840640000|2022-03-09 15:44:00|47378.7|47338.7|47333.7|47293.7|47378.7|47338.7|47333.7|47293.7|7
1646840650000|2022-03-09 15:44:10|47331.6|47291.6|47347.7|47307.7|47347.7|47307.7|47324.8|47284.8|10
1646840660000|2022-03-09 15:44:20|47348.7|47308.7|47359.8|47319.8|47359.8|47319.8|47348.7|47308.7|0
1646840670000|2022-03-09 15:44:30|47360.8|47320.8|47349.8|47309.8|47368.7|47328.7|47348.7|47308.7|2
1646840680000|2022-03-09 15:44:40|47359.8|47319.8|47359.8|47319.8|47359.8|47319.8|47359.8|47319.8|2
1646840690000|2022-03-09 15:44:50|47368.7|47328.7|47377.7|47337.7|47379.8|47339.8|47363.7|47323.7|5
1646840700000|2022-03-09 15:45:00|47378.7|47338.7|47360.8|47320.8|47379.8|47339.8|47360.8|47320.8|5
1646840710000|2022-03-09 15:45:10|47359.8|47319.8|47358.7|47318.7|47359.8|47319.8|47358.7|47318.7|1
1646840720000|2022-03-09 15:45:20|47359.8|47319.8|47355.8|47315.8|47359.8|47319.8|47350.8|47310.8|3
1646840730000|2022-03-09 15:45:30|47359.8|47319.8|47354.8|47314.8|47364.8|47324.8|47345.8|47305.8|9
1646840740000|2022-03-09 15:45:40|47350.8|47310.8|47350.8|47310.8|47354.8|47314.8|47340.8|47300.8|9
1646840750000|2022-03-09 15:45:50|47345.8|47305.8|47359.7|47319.7|47359.7|47319.7|47345.8|47305.8|1
1646840760000|2022-03-09 15:46:00|47360.8|47320.8|47373.7|47333.7|47373.7|47333.7|47350.8|47310.8|20
1646840770000|2022-03-09 15:46:10|47375.8|47335.8|47368.7|47328.7|47389.7|47349.7|47359.7|47319.7|14
1646840780000|2022-03-09 15:46:20|47369.7|47329.7|47376.9|47336.9|47389.7|47349.7|47361.9|47321.9|11
1646840790000|2022-03-09 15:46:30|47373.7|47333.7|47360.8|47320.8|47373.7|47333.7|47360.8|47320.8|0
1646840800000|2022-03-09 15:46:40|47359.7|47319.7|47338.7|47298.7|47359.7|47319.7|47337.6|47297.6|6
1646840810000|2022-03-09 15:46:50|47333.7|47293.7|47334.7|47294.7|47334.7|47294.7|47333.7|47293.7|11
1646840820000|2022-03-09 15:47:00|47326.8|47286.8|47354.7|47314.7|47362.6|47322.6|47326.8|47286.8|16
1646840830000|2022-03-09 15:47:10|47359.7|47319.7|47320.8|47280.8|47359.7|47319.7|47320.8|47280.8|10
1646840840000|2022-03-09 15:47:20|47329.7|47289.7|47270.8|47230.8|47329.7|47289.7|47270.8|47230.8|31
1646840850000|2022-03-09 15:47:30|47274.7|47234.7|47262.9|47222.9|47274.7|47234.7|47262.9|47222.9|4
1646840860000|2022-03-09 15:47:40|47260.8|47220.8|47260.8|47220.8|47270.8|47230.8|47254.7|47214.7|4
1646840870000|2022-03-09 15:47:50|47259.7|47219.7|47240.8|47200.8|47260.8|47220.8|47240.8|47200.8|11
1646840880000|2022-03-09 15:48:00|47241.8|47201.8|47269.7|47229.7|47270.8|47230.8|47234.7|47194.7|28
1646840890000|2022-03-09 15:48:10|47265.8|47225.8|47259.7|47219.7|47265.8|47225.8|47254.7|47214.7|2
1646840900000|2022-03-09 15:48:20|47260.8|47220.8|47210.8|47170.8|47269.7|47229.7|47206.8|47166.8|10
1646840910000|2022-03-09 15:48:30|||||||||1
1646840920000|2022-03-09 15:48:40|47214.7|47174.7|47210.8|47170.8|47219.7|47179.7|47210.8|47170.8|6
1646840930000|2022-03-09 15:48:50|47214.7|47174.7|47195.8|47155.8|47230.8|47190.8|47195.8|47155.8|33
1646840940000|2022-03-09 15:49:00|47203.6|47163.6|47215.8|47175.8|47215.8|47175.8|47195.8|47155.8|9
1646840950000|2022-03-09 15:49:10|47209.7|47169.7|47219.7|47179.7|47219.7|47179.7|47209.7|47169.7|0
1646840960000|2022-03-09 15:49:20|47218.6|47178.6|47206.8|47166.8|47219.7|47179.7|47205.7|47165.7|6
1646840970000|2022-03-09 15:49:30|47320|47280|47342.9|47302.9|47347.9|47307.9|47320|47280|29
1646840980000|2022-03-09 15:49:40|47338.9|47298.9|47317.9|47277.9|47342.9|47302.9|47296.8|47256.8|5
1646840990000|2022-03-09 15:49:50|47307.9|47267.9|47297.9|47257.9|47308.9|47268.9|47283.9|47243.9|7
1646841000000|2022-03-09 15:50:00|47307.9|47267.9|47338.9|47298.9|47338.9|47298.9|47307.9|47267.9|24
1646841010000|2022-03-09 15:50:10|47336.8|47296.8|47351.8|47311.8|47361.8|47321.8|47332.8|47292.8|19
1646841020000|2022-03-09 15:50:20|47347.8|47307.8|47328.9|47288.9|47353.9|47313.9|47328.9|47288.9|2
1646841030000|2022-03-09 15:50:30|47335|47295|47337.8|47297.8|47350|47310|47325|47285|3
1646841040000|2022-03-09 15:50:40|47336|47296|47305|47265|47340|47300|47305|47265|2
1646841050000|2022-03-09 15:50:50|47301|47261|47289.9|47249.9|47301|47261|47279.9|47239.9|5
1646841060000|2022-03-09 15:51:00|47284.9|47244.9|47308.9|47268.9|47309.9|47269.9|47283.9|47243.9|1
1646841070000|2022-03-09 15:51:10|47309.9|47269.9|47334.9|47294.9|47334.9|47294.9|47309.9|47269.9|1
1646841080000|2022-03-09 15:51:20|47333.9|47293.9|47323.9|47283.9|47343.9|47303.9|47323.9|47283.9|12
1646841090000|2022-03-09 15:51:30|47324.9|47284.9|47349.9|47309.9|47359.9|47319.9|47324.9|47284.9|5
1646841100000|2022-03-09 15:51:40|47339.9|47299.9|47333.9|47293.9|47339.9|47299.9|47333.9|47293.9|3
1646841110000|2022-03-09 15:51:50|47329.9|47289.9|47298.9|47258.9|47329.9|47289.9|47297.8|47257.8|2
1646841120000|2022-03-09 15:52:00|47299.9|47259.9|47319.9|47279.9|47319.9|47279.9|47297.8|47257.8|2
1646841130000|2022-03-09 15:52:10|47318.9|47278.9|47317.8|47277.8|47319.9|47279.9|47317.8|47277.8|0
1646841140000|2022-03-09 15:52:20|47318.9|47278.9|47332.8|47292.8|47336.8|47296.8|47318.9|47278.9|3
1646841150000|2022-03-09 15:52:30|47338.9|47298.9|47343.9|47303.9|47343.9|47303.9|47338.9|47298.9|0
1646841160000|2022-03-09 15:52:40|47349.9|47309.9|47383.9|47343.9|47388.9|47348.9|47349.9|47309.9|3
1646841170000|2022-03-09 15:52:50|47379.9|47339.9|47377.8|47337.8|47387.8|47347.8|47372.8|47332.8|21
1646841180000|2022-03-09 15:53:00|47375.7|47335.7|47386.7|47346.7|47387.8|47347.8|47371.7|47331.7|0
1646841190000|2022-03-09 15:53:10|47387.8|47347.8|47387.8|47347.8|47400.7|47360.7|47386.7|47346.7|10
1646841200000|2022-03-09 15:53:20|47396.7|47356.7|47395.7|47355.7|47396.7|47356.7|47391.7|47351.7|0
1646841210000|2022-03-09 15:53:30|47396.7|47356.7|47385.7|47345.7|47396.7|47356.7|47385.7|47345.7|0
1646841220000|2022-03-09 15:53:40|47380.7|47340.7|47400.7|47360.7|47406.7|47366.7|47380.7|47340.7|7
1646841230000|2022-03-09 15:53:50|47391.7|47351.7|47417.8|47377.8|47417.8|47377.8|47391.7|47351.7|6
1646841240000|2022-03-09 15:54:00|47416.7|47376.7|47436.7|47396.7|47446.7|47406.7|47406.7|47366.7|4
1646841250000|2022-03-09 15:54:10|47437.8|47397.8|47441.7|47401.7|47446.7|47406.7|47436.7|47396.7|4
1646841260000|2022-03-09 15:54:20|47431.7|47391.7|47451.7|47411.7|47451.7|47411.7|47431.7|47391.7|2
1646841270000|2022-03-09 15:54:30|47452.8|47412.8|47461.7|47421.7|47461.7|47421.7|47451.7|47411.7|2
1646841280000|2022-03-09 15:54:40|47460.7|47420.7|47456.7|47416.7|47470.7|47430.7|47451.7|47411.7|4
1646841290000|2022-03-09 15:54:50|47451.7|47411.7|47465.7|47425.7|47465.7|47425.7|47426.7|47386.7|17
1646841300000|2022-03-09 15:55:00|47457.8|47417.8|47460.7|47420.7|47460.7|47420.7|47455.7|47415.7|1
1646841310000|2022-03-09 15:55:10|47459.6|47419.6|47481.7|47441.7|47481.7|47441.7|47456.7|47416.7|3
1646841320000|2022-03-09 15:55:20|47479.6|47439.6|47481.7|47441.7|47481.7|47441.7|47471.7|47431.7|4
1646841330000|2022-03-09 15:55:30|47485.7|47445.7|47515.7|47475.7|47515.7|47475.7|47485.7|47445.7|3
1646841340000|2022-03-09 15:55:40|47519.6|47479.6|47525.6|47485.6|47526.7|47486.7|47501.7|47461.7|5
1646841350000|2022-03-09 15:55:50|47517.8|47477.8|47531.7|47491.7|47531.7|47491.7|47515.6|47475.6|0
1646841360000|2022-03-09 15:56:00|47545.6|47505.6|47560.6|47520.6|47560.6|47520.6|47545.6|47505.6|9
1646841370000|2022-03-09 15:56:10|47570.6|47530.6|47550.6|47510.6|47570.6|47530.6|47545.6|47505.6|8
1646841380000|2022-03-09 15:56:20|47560.6|47520.6|47560.6|47520.6|47560.6|47520.6|47560.6|47520.6|1
1646841390000|2022-03-09 15:56:30|47545.6|47505.6|47530.6|47490.6|47545.6|47505.6|47530.6|47490.6|2
1646841400000|2022-03-09 15:56:40|47531.7|47491.7|47530.6|47490.6|47531.7|47491.7|47530.6|47490.6|0
1646841410000|2022-03-09 15:56:50|47532.7|47492.7|47555.6|47515.6|47555.6|47515.6|47532.7|47492.7|4
1646841420000|2022-03-09 15:57:00|47559.6|47519.6|47545.6|47505.6|47565.6|47525.6|47545.6|47505.6|1
1646841430000|2022-03-09 15:57:10|47541.7|47501.7|47546.7|47506.7|47556.7|47516.7|47535.6|47495.6|7
1646841440000|2022-03-09 15:57:20|47556.7|47516.7|47556.7|47516.7|47556.7|47516.7|47556.7|47516.7|0
1646841450000|2022-03-09 15:57:30|47546.7|47506.7|47556.7|47516.7|47556.7|47516.7|47546.7|47506.7|2
1646841460000|2022-03-09 15:57:40|47570.6|47530.6|47584.6|47544.6|47589.6|47549.6|47570.6|47530.6|4
1646841470000|2022-03-09 15:57:50|47590.6|47550.6|47565.6|47525.6|47590.6|47550.6|47556.7|47516.7|5
1646841480000|2022-03-09 15:58:00|47561.7|47521.7|47526.7|47486.7|47561.7|47521.7|47526.7|47486.7|3
1646841490000|2022-03-09 15:58:10|47525.6|47485.6|47520.6|47480.6|47525.6|47485.6|47511.7|47471.7|3
1646841500000|2022-03-09 15:58:20|47518.5|47478.5|47530.6|47490.6|47534.6|47494.6|47510.6|47470.6|7
1646841510000|2022-03-09 15:58:30|47526.7|47486.7|47475.6|47435.6|47526.7|47486.7|47475.6|47435.6|2
1646841520000|2022-03-09 15:58:40|47479.5|47439.5|47470.6|47430.6|47485.6|47445.6|47470.6|47430.6|0
1646841530000|2022-03-09 15:58:50|47471.7|47431.7|47495.6|47455.6|47505.6|47465.6|47471.7|47431.7|12
1646841540000|2022-03-09 15:59:00|47500.6|47460.6|47510.6|47470.6|47510.6|47470.6|47485.6|47445.6|4
1646841550000|2022-03-09 15:59:10|47514.5|47474.5|47505.6|47465.6|47515.6|47475.6|47505.6|47465.6|7
1646841560000|2022-03-09 15:59:20|47515.6|47475.6|47520.6|47480.6|47520.6|47480.6|47515.6|47475.6|2
1646841570000|2022-03-09 15:59:30|47540.6|47500.6|47540.6|47500.6|47540.6|47500.6|47540.6|47500.6|1
1646841580000|2022-03-09 15:59:40|47583.5|47543.5|47593.5|47553.5|47593.5|47553.5|47579.5|47539.5|12
1646841590000|2022-03-09 15:59:50|47598.5|47558.5|47575.6|47535.6|47598.5|47558.5|47575.6|47535.6|3
1646841600000|2022-03-09 16:00:00|47576.6|47536.6|47580.6|47540.6|47596.6|47556.6|47576.6|47536.6|3
1646841610000|2022-03-09 16:00:10|47576.6|47536.6|47579.5|47539.5|47580.6|47540.6|47569.5|47529.5|5
1646841620000|2022-03-09 16:00:20|47580.6|47540.6|47585.6|47545.6|47593.5|47553.5|47579.5|47539.5|6
1646841630000|2022-03-09 16:00:30|47583.5|47543.5|47535.6|47495.6|47583.5|47543.5|47535.6|47495.6|6
1646841640000|2022-03-09 16:00:40|47526.6|47486.6|47535.6|47495.6|47537.7|47497.7|47526.6|47486.6|2
1646841650000|2022-03-09 16:00:50|47531.6|47491.6|47555.6|47515.6|47555.6|47515.6|47511.6|47471.6|18
1646841660000|2022-03-09 16:01:00|47556.6|47516.6|47569.5|47529.5|47570.6|47530.6|47551.6|47511.6|21
1646841670000|2022-03-09 16:01:10|47551.6|47511.6|47555.6|47515.6|47565.6|47525.6|47540.6|47500.6|15
1646841680000|2022-03-09 16:01:20|47551.6|47511.6|47545.6|47505.6|47551.6|47511.6|47545.6|47505.6|0
1646841690000|2022-03-09 16:01:30|47544.5|47504.5|47519.5|47479.5|47545.6|47505.6|47519.5|47479.5|2
1646841700000|2022-03-09 16:01:40|47505.6|47465.6|47510.6|47470.6|47521.6|47481.6|47505.6|47465.6|4
1646841710000|2022-03-09 16:01:50|47520.6|47480.6|47515.6|47475.6|47521.6|47481.6|47515.6|47475.6|0
1646841720000|2022-03-09 16:02:00|47511.6|47471.6|47477.7|47437.7|47511.6|47471.6|47476.6|47436.6|1
1646841730000|2022-03-09 16:02:10|47473.7|47433.7|47485.5|47445.5|47485.5|47445.5|47473.7|47433.7|3
1646841750000|2022-03-09 16:02:30|47486.6|47446.6|47486.6|47446.6|47487.7|47447.7|47486.6|47446.6|0
1646841770000|2022-03-09 16:02:50|47485.5|47445.5|47490.5|47450.5|47490.5|47450.5|47485.5|47445.5|1
1646841780000|2022-03-09 16:03:00|47515.5|47475.5|47478.7|47438.7|47515.5|47475.5|47478.7|47438.7|2
1646841790000|2022-03-09 16:03:10|47477.6|47437.6|47480.5|47440.5|47481.6|47441.6|47467.6|47427.6|5
1646841800000|2022-03-09 16:03:20|47505.5|47465.5|47523.4|47483.4|47533.4|47493.4|47499.5|47459.5|13
1646841810000|2022-03-09 16:03:30|47519.5|47479.5|47519.5|47479.5|47519.5|47479.5|47518.4|47478.4|0
1646841820000|2022-03-09 16:03:40|47515.5|47475.5|47518.4|47478.4|47518.4|47478.4|47513.4|47473.4|0
1646841830000|2022-03-09 16:03:50|47513.4|47473.4|47513.4|47473.4|47513.4|47473.4|47513.4|47473.4|0
1646841840000|2022-03-09 16:04:00|47509.5|47469.5|47499.5|47459.5|47510.5|47470.5|47499.5|47459.5|2
1646841860000|2022-03-09 16:04:20|47497.3|47457.3|47454.5|47414.5|47497.3|47457.3|47454.5|47414.5|8
1646841870000|2022-03-09 16:04:30|47455.5|47415.5|47454.5|47414.5|47460.5|47420.5|47454.5|47414.5|0
1646841880000|2022-03-09 16:04:40|47454.4|47414.4|47454.4|47414.4|47454.4|47414.4|47454.4|47414.4|1
1646841890000|2022-03-09 16:04:50|47460.5|47420.5|47489.4|47449.4|47489.4|47449.4|47460.5|47420.5|9
1646841900000|2022-03-09 16:05:00|47494.4|47454.4|47489.4|47449.4|47524.4|47484.4|47489.4|47449.4|3
1646841910000|2022-03-09 16:05:10|47505.5|47465.5|47485.5|47445.5|47506.6|47466.6|47481.6|47441.6|3
1646841920000|2022-03-09 16:05:20|47486.6|47446.6|47495.5|47455.5|47501.6|47461.6|47486.6|47446.6|2
1646841940000|2022-03-09 16:05:40|47501.5|47461.5|47501.5|47461.5|47501.5|47461.5|47501.5|47461.5|0
1646841950000|2022-03-09 16:05:50|47500.5|47460.5|47501.5|47461.5|47501.5|47461.5|47495.5|47455.5|3
1646841960000|2022-03-09 16:06:00|47500.5|47460.5|47530.5|47490.5|47530.5|47490.5|47495.5|47455.5|4
1646841970000|2022-03-09 16:06:10|47531.5|47491.5|47531.5|47491.5|47531.5|47491.5|47531.5|47491.5|0
1646841980000|2022-03-09 16:06:20|47540.5|47500.5|47545.5|47505.5|47545.5|47505.5|47540.5|47500.5|2
1646841990000|2022-03-09 16:06:30|47548.6|47508.6|47551.5|47511.5|47575.5|47535.5|47545.5|47505.5|21
1646842000000|2022-03-09 16:06:40|47561.5|47521.5|47560.5|47520.5|47561.5|47521.5|47555.5|47515.5|1
1646842010000|2022-03-09 16:06:50|47561.5|47521.5|47561.5|47521.5|47561.5|47521.5|47560.5|47520.5|1
1646842020000|2022-03-09 16:07:00|47557.6|47517.6|47547.6|47507.6|47557.6|47517.6|47546.5|47506.5|5
1646842030000|2022-03-09 16:07:10|47546.5|47506.5|47530.5|47490.5|47546.5|47506.5|47525.5|47485.5|4
1646842040000|2022-03-09 16:07:20|47521.5|47481.5|47510.5|47470.5|47521.5|47481.5|47510.5|47470.5|4
1646842050000|2022-03-09 16:07:30|47505.5|47465.5|47491.5|47451.5|47505.5|47465.5|47485.5|47445.5|13
1646842060000|2022-03-09 16:07:40|47486.5|47446.5|47491.5|47451.5|47502.3|47462.3|47486.5|47446.5|10
1646842070000|2022-03-09 16:07:50|47520.5|47480.5|47515.5|47475.5|47525.5|47485.5|47506.5|47466.5|11
1646842080000|2022-03-09 16:08:00|47511.5|47471.5|47500.5|47460.5|47511.5|47471.5|47495.5|47455.5|8
1646842090000|2022-03-09 16:08:10|47499.4|47459.4|47505.5|47465.5|47505.5|47465.5|47486.5|47446.5|3
1646842100000|2022-03-09 16:08:20|47505.4|47465.4|47500.4|47460.4|47505.4|47465.4|47500.4|47460.4|0
1646842110000|2022-03-09 16:08:30|47495.4|47455.4|47490.4|47450.4|47495.4|47455.4|47489.4|47449.4|2
1646842120000|2022-03-09 16:08:40|47491.5|47451.5|47500.4|47460.4|47501.5|47461.5|47481.5|47441.5|1
1646842130000|2022-03-09 16:08:50|47495.4|47455.4|47495.4|47455.4|47495.4|47455.4|47495.4|47455.4|2
1646842140000|2022-03-09 16:09:00|47491.5|47451.5|47500.4|47460.4|47501.5|47461.5|47491.5|47451.5|1
1646842150000|2022-03-09 16:09:10|47496.5|47456.5|47510.4|47470.4|47510.4|47470.4|47495.4|47455.4|8
1646842160000|2022-03-09 16:09:20|47505.4|47465.4|47553.3|47513.3|47562.3|47522.3|47501.5|47461.5|15
1646842170000|2022-03-09 16:09:30|47554.4|47514.4|47559.4|47519.4|47564.4|47524.4|47554.4|47514.4|3
1646842180000|2022-03-09 16:09:40|47564.4|47524.4|47548.3|47508.3|47572.3|47532.3|47548.3|47508.3|14
1646842190000|2022-03-09 16:09:50|47552.3|47512.3|47569.4|47529.4|47573.3|47533.3|47552.3|47512.3|5
1646842200000|2022-03-09 16:10:00|47573.3|47533.3|47601.2|47561.2|47601.2|47561.2|47569.4|47529.4|16
1646842210000|2022-03-09 16:10:10|47603.3|47563.3|47588.3|47548.3|47603.3|47563.3|47588.3|47548.3|5
1646842220000|2022-03-09 16:10:20|47603.3|47563.3|47585.4|47545.4|47603.3|47563.3|47585.4|47545.4|6
1646842230000|2022-03-09 16:10:30|47584.4|47544.4|47638.3|47598.3|47638.3|47598.3|47584.4|47544.4|12
1646842240000|2022-03-09 16:10:40|47641.2|47601.2|47628.3|47588.3|47642.2|47602.2|47623.3|47583.3|3
1646842250000|2022-03-09 16:10:50|47623.3|47583.3|47643.3|47603.3|47643.3|47603.3|47618.3|47578.3|2
1646842260000|2022-03-09 16:11:00|47633.3|47593.3|47651.2|47611.2|47651.2|47611.2|47629.3|47589.3|7
1646842270000|2022-03-09 16:11:10|47652.2|47612.2|47653.3|47613.3|47656.2|47616.2|47652.2|47612.2|24
1646842280000|2022-03-09 16:11:20|47656.2|47616.2|47672.2|47632.2|47673.3|47633.3|47656.2|47616.2|10
1646842290000|2022-03-09 16:11:30|47673.3|47633.3|47686.2|47646.2|47691.2|47651.2|47673.3|47633.3|0
1646842300000|2022-03-09 16:11:40|47687.2|47647.2|47706.2|47666.2|47713|47671.2|47677.2|47633|49
1646842310000|2022-03-09 16:11:50|47701.2|47661.2|47686.2|47646.2|47701.2|47661.2|47681.2|47641.2|14
1646842320000|2022-03-09 16:12:00|47682.2|47642.2|47711.2|47671.2|47719|47679|47682.2|47642.2|6
1646842330000|2022-03-09 16:12:10|47701.2|47661.2|47700.1|47660.1|47701.2|47661.2|47691.2|47651.2|3
1646842340000|2022-03-09 16:12:20|47697.2|47657.2|47696.2|47656.2|47697.2|47657.2|47696.2|47656.2|4
1646842350000|2022-03-09 16:12:30|47695.1|47655.1|47685.1|47645.1|47695.1|47655.1|47680.1|47640.1|13
1646842360000|2022-03-09 16:12:40|47689|47649|47689|47649|47699|47659|47689|47649|3
1646842370000|2022-03-09 16:12:50|47693|47653|47725.1|47685.1|47729|47689|47693|47653|13
1646842380000|2022-03-09 16:13:00|47726.1|47686.1|47769|47729|47769|47729|47726.1|47686.1|12
1646842390000|2022-03-09 16:13:10|47764|47724|47714|47674|47769|47729|47714|47674|14
1646842400000|2022-03-09 16:13:20|47710.1|47670.1|47725.1|47685.1|47735.1|47695.1|47710.1|47670.1|7
1646842410000|2022-03-09 16:13:30|47724|47684|47724|47684|47724|47684|47720.1|47680.1|1
1646842420000|2022-03-09 16:13:40|47728|47688|47699|47659|47729|47689|47686.1|47646.1|5
1646842430000|2022-03-09 16:13:50|47704|47664|47694|47654|47704|47664|47694|47654|0
1646842440000|2022-03-09 16:14:00|47681.1|47641.1|47684|47644|47684|47644|47680.1|47640.1|1
1646842450000|2022-03-09 16:14:10|47679|47639|47694|47654|47699|47659|47669|47629|23
1646842460000|2022-03-09 16:14:20|47699|47659|47714|47674|47714|47674|47699|47659|4
1646842470000|2022-03-09 16:14:30|47699|47659|47707.9|47667.9|47709|47669|47699|47659|2
1646842480000|2022-03-09 16:14:40|47712.9|47672.9|47724|47684|47734|47694|47712.9|47672.9|2
1646842490000|2022-03-09 16:14:50|47725.1|47685.1|47725.1|47685.1|47725.1|47685.1|47725.1|47685.1|0
1646842500000|2022-03-09 16:15:00|47719|47679|47719|47679|47719|47679|47715.1|47675.1|1
1646842510000|2022-03-09 16:15:10|47725.1|47685.1|47719|47679|47745.1|47705.1|47715.1|47675.1|10
1646842520000|2022-03-09 16:15:20|47715.1|47675.1|47709|47669|47719|47679|47709|47669|1
1646842530000|2022-03-09 16:15:30|47705|47665|47709|47669|47709|47669|47693.2|47653.2|8
1646842540000|2022-03-09 16:15:40|47705|47665|47709|47669|47709|47669|47705|47665|0
1646842550000|2022-03-09 16:15:50|47705|47665|47709|47669|47709|47669|47705|47665|0
1646842560000|2022-03-09 16:16:00|47705|47665|47705|47665|47720|47680|47705|47665|2
1646842570000|2022-03-09 16:16:10|47704|47664|47681.1|47641.1|47704|47664|47680|47640|6
1646842580000|2022-03-09 16:16:20|47690|47650|47675|47635|47690|47650|47675|47635|2
1646842590000|2022-03-09 16:16:30|47674|47634|47630|47590|47674|47634|47630|47590|10
1646842600000|2022-03-09 16:16:40|47634|47594|47651.1|47611.1|47655|47615|47634|47594|3
1646842610000|2022-03-09 16:16:50|47643.2|47603.2|47641.1|47601.1|47659|47619|47631.1|47591.1|7
1646842620000|2022-03-09 16:17:00|47631.1|47591.1|47622.1|47582.1|47649|47609|47622.1|47582.1|2
1646842630000|2022-03-09 16:17:10|47621.1|47581.1|47635|47595|47635|47595|47621.1|47581.1|2
1646842640000|2022-03-09 16:17:20|47631.1|47591.1|47635|47595|47635|47595|47625|47585|1
1646842650000|2022-03-09 16:17:30|47640|47600|47625|47585|47640|47600|47620|47580|3
1646842660000|2022-03-09 16:17:40|47619|47579|47599|47559|47619|47579|47595|47555|0
1646842670000|2022-03-09 16:17:50|47595|47555|47595|47555|47595|47555|47595|47555|2
1646842680000|2022-03-09 16:18:00|47591.1|47551.1|47611.1|47571.1|47615|47575|47590|47550|5
1646842690000|2022-03-09 16:18:10|47615|47575|47608.9|47568.9|47615|47575|47608.9|47568.9|0
1646842700000|2022-03-09 16:18:20|47595|47555|47586.1|47546.1|47595|47555|47586.1|47546.1|2
1646842710000|2022-03-09 16:18:30|47587.1|47547.1|47618.9|47578.9|47618.9|47578.9|47587.1|47547.1|12
1646842720000|2022-03-09 16:18:40|47620|47580|47618.9|47578.9|47620|47580|47618.9|47578.9|1
1646842730000|2022-03-09 16:18:50|47625|47585|47635|47595|47635|47595|47625|47585|2
1646842740000|2022-03-09 16:19:00|47633.9|47593.9|47640|47600|47645|47605|47633.9|47593.9|0
1646842750000|2022-03-09 16:19:10|47648.9|47608.9|47643.9|47603.9|47653.9|47613.9|47643.9|47603.9|6
1646842760000|2022-03-09 16:19:20|47647.9|47607.9|47628.9|47588.9|47648.9|47608.9|47628.9|47588.9|10
1646842770000|2022-03-09 16:19:30|47623.9|47583.9|47640|47600|47643.9|47603.9|47623.9|47583.9|2
1646842780000|2022-03-09 16:19:40|47638.9|47598.9|47643.9|47603.9|47643.9|47603.9|47635|47595|0
1646842790000|2022-03-09 16:19:50|47648.9|47608.9|47648.9|47608.9|47648.9|47608.9|47648.9|47608.9|1
1646842800000|2022-03-09 16:20:00|47645|47605|47653.9|47613.9|47655|47615|47635|47595|5
1646842810000|2022-03-09 16:20:10|47695|47655|47722.9|47682.9|47722.9|47682.9|47695|47655|11
1646842820000|2022-03-09 16:20:20|47712.9|47672.9|47726.8|47686.8|47726.8|47686.8|47708.9|47668.9|9
1646842830000|2022-03-09 16:20:30|47733.9|47693.9|47726.8|47686.8|47733.9|47693.9|47726.8|47686.8|25
1646842840000|2022-03-09 16:20:40|47717.9|47677.9|47698.9|47658.9|47717.9|47677.9|47697.9|47657.9|7
1646842850000|2022-03-09 16:20:50|47712.8|47672.8|47730.7|47690.7|47737.8|47697.8|47712.8|47672.8|3
1646842860000|2022-03-09 16:21:00|47749.7|47709.7|47758.6|47718.6|47758.6|47718.6|47738.6|47698.6|21
1646842870000|2022-03-09 16:21:10|47754.7|47714.7|47720.7|47680.7|47754.7|47714.7|47711.8|47671.8|16
1646842880000|2022-03-09 16:21:20|47716.8|47676.8|47714.7|47674.7|47726.8|47686.8|47714.7|47674.7|1
1646842890000|2022-03-09 16:21:30|47715.7|47675.7|47716.8|47676.8|47720.7|47680.7|47711.8|47671.8|0
1646842900000|2022-03-09 16:21:40|47721.8|47681.8|47715.7|47675.7|47721.8|47681.8|47710.7|47670.7|0
1646842910000|2022-03-09 16:21:50|47711.8|47671.8|47715.7|47675.7|47715.7|47675.7|47710.7|47670.7|2
1646842920000|2022-03-09 16:22:00|47714.7|47674.7|47714.7|47674.7|47714.7|47674.7|47714.7|47674.7|0
1646842930000|2022-03-09 16:22:10|47715.7|47675.7|47734.7|47694.7|47734.7|47694.7|47709.7|47669.7|7
1646842940000|2022-03-09 16:22:20|47729.7|47689.7|47724.6|47684.6|47729.7|47689.7|47719.7|47679.7|20
1646842950000|2022-03-09 16:22:30|47719.6|47679.6|47720.7|47680.7|47724.6|47684.6|47705.7|47665.7|9
1646842960000|2022-03-09 16:22:40|47716.8|47676.8|47724.6|47684.6|47724.6|47684.6|47714.6|47674.6|0
1646842970000|2022-03-09 16:22:50|47728.6|47688.6|47734.6|47694.6|47734.6|47694.6|47714.6|47674.6|7
1646842980000|2022-03-09 16:23:00|47749.6|47709.6|47749.6|47709.6|47754.6|47714.6|47744.6|47704.6|12
1646842990000|2022-03-09 16:23:10|||||||||1
1646843000000|2022-03-09 16:23:20|47745.7|47705.7|47725.7|47685.7|47745.7|47705.7|47725.7|47685.7|2
1646843010000|2022-03-09 16:23:30|47724.6|47684.6|47724.6|47684.6|47724.6|47684.6|47720.7|47680.7|0
1646843020000|2022-03-09 16:23:40|47720.7|47680.7|47720.7|47680.7|47739.6|47699.6|47720.7|47680.7|4
1646843030000|2022-03-09 16:23:50|47722.8|47682.8|47720.7|47680.7|47722.8|47682.8|47720.7|47680.7|4
1646843040000|2022-03-09 16:24:00|47716.7|47676.7|47715.7|47675.7|47716.7|47676.7|47705.7|47665.7|16
1646843050000|2022-03-09 16:24:10|47719.6|47679.6|47714.6|47674.6|47720.7|47680.7|47714.6|47674.6|0
1646843060000|2022-03-09 16:24:20|47710.7|47670.7|47749.6|47709.6|47749.6|47709.6|47710.7|47670.7|4
1646843070000|2022-03-09 16:24:30|47739.6|47699.6|47749.6|47709.6|47749.6|47709.6|47734.6|47694.6|27
1646843080000|2022-03-09 16:24:40|47733.8|47693.8|47730.7|47690.7|47733.8|47693.8|47730.7|47690.7|8
1646843090000|2022-03-09 16:24:50|47729.6|47689.6|47725.7|47685.7|47729.6|47689.6|47715.7|47675.7|8
1646843100000|2022-03-09 16:25:00|47724.6|47684.6|47721.7|47681.7|47724.6|47684.6|47720.7|47680.7|9
1646843110000|2022-03-09 16:25:10|47722.8|47682.8|47744.6|47704.6|47744.6|47704.6|47722.8|47682.8|2
1646843120000|2022-03-09 16:25:20|47740.7|47700.7|47763.5|47723.5|47763.5|47723.5|47735.7|47695.7|7
1646843130000|2022-03-09 16:25:30|47768.5|47728.5|47800.7|47760.7|47808.3|47768.3|47768.5|47728.5|9
1646843140000|2022-03-09 16:25:40|47799.6|47759.6|47799.6|47759.6|47803.5|47763.5|47790.7|47750.7|21
1646843150000|2022-03-09 16:25:50|47790.7|47750.7|47780.6|47740.6|47790.7|47750.7|47780.6|47740.6|2
1646843160000|2022-03-09 16:26:00|47771.7|47731.7|47770.6|47730.6|47780.6|47740.6|47766.7|47726.7|6
1646843170000|2022-03-09 16:26:10|47765.6|47725.6|47741.7|47701.7|47765.6|47725.6|47741.7|47701.7|13
1646843180000|2022-03-09 16:26:20|47740.6|47700.6|47736.7|47696.7|47740.6|47700.6|47736.7|47696.7|1
1646843190000|2022-03-09 16:26:30|47740.6|47700.6|47737.8|47697.8|47741.7|47701.7|47737.8|47697.8|0
1646843200000|2022-03-09 16:26:40|47736.7|47696.7|47732.8|47692.8|47736.7|47696.7|47728.8|47688.8|3
1646843210000|2022-03-09 16:26:50|47736.7|47696.7|47727.7|47687.7|47741.7|47701.7|47723.8|47683.8|15
1646843220000|2022-03-09 16:27:00|47718.8|47678.8|47722.7|47682.7|47723.8|47683.8|47718.8|47678.8|1
1646843230000|2022-03-09 16:27:10|47726.7|47686.7|47721.7|47681.7|47731.7|47691.7|47717.7|47677.7|12
1646843240000|2022-03-09 16:27:20|47746.7|47706.7|47741.7|47701.7|47746.7|47706.7|47737.7|47697.7|5
1646843250000|2022-03-09 16:27:30|47737.7|47697.7|47737.7|47697.7|47741.7|47701.7|47717.7|47677.7|13
1646843260000|2022-03-09 16:27:40|47732.7|47692.7|47732.7|47692.7|47737.7|47697.7|47732.7|47692.7|7
1646843270000|2022-03-09 16:27:50|47731.7|47691.7|47731.7|47691.7|47731.7|47691.7|47727.7|47687.7|12
1646843280000|2022-03-09 16:28:00|47727.7|47687.7|47758.8|47718.8|47767.7|47727.7|47727.7|47687.7|12
1646843290000|2022-03-09 16:28:10|47754.8|47714.8|47769.8|47729.8|47770.9|47730.9|47754.8|47714.8|7
1646843300000|2022-03-09 16:28:20|47779.8|47739.8|47770.9|47730.9|47779.8|47739.8|47770.9|47730.9|1
1646843310000|2022-03-09 16:28:30|47778.8|47738.8|47765.9|47725.9|47779.8|47739.8|47765.9|47725.9|3
1646843320000|2022-03-09 16:28:40|47774.8|47734.8|47774.8|47734.8|47775.9|47735.9|47774.8|47734.8|1
1646843330000|2022-03-09 16:28:50|47775.9|47735.9|47774.8|47734.8|47775.9|47735.9|47774.8|47734.8|0
1646843340000|2022-03-09 16:29:00|47770.9|47730.9|47773.8|47733.8|47773.8|47733.8|47759.8|47719.8|4
1646843350000|2022-03-09 16:29:10|47765.9|47725.9|47753.8|47713.8|47765.9|47725.9|47748.8|47708.8|6
1646843360000|2022-03-09 16:29:20|47743.8|47703.8|47743.8|47703.8|47743.8|47703.8|47743.8|47703.8|1
1646843370000|2022-03-09 16:29:30|47739.8|47699.8|47743.8|47703.8|47743.8|47703.8|47739.8|47699.8|1
1646843380000|2022-03-09 16:29:40|47742.7|47702.7|47758.8|47718.8|47758.8|47718.8|47742.7|47702.7|7
1646843390000|2022-03-09 16:29:50|47747.7|47707.7|47746.6|47706.6|47747.7|47707.7|47746.6|47706.6|16
1646843400000|2022-03-09 16:30:00|47747.7|47707.7|47751.6|47711.6|47751.6|47711.6|47738.8|47698.8|1
1646843410000|2022-03-09 16:30:10|47754.8|47714.8|47845.6|47805.6|47845.6|47805.6|47752.7|47712.7|29
1646843420000|2022-03-09 16:30:20|47846.6|47806.6|47850.6|47810.6|47860.6|47820.6|47845.6|47805.6|8
1646843430000|2022-03-09 16:30:30|47851.6|47811.6|47859.5|47819.5|47873.5|47833.5|47851.6|47811.6|10
1646843440000|2022-03-09 16:30:40|47854.5|47814.5|47839.5|47799.5|47854.5|47814.5|47839.5|47799.5|6
1646843450000|2022-03-09 16:30:50|47835.6|47795.6|47830.6|47790.6|47844.5|47804.5|47830.6|47790.6|10
1646843460000|2022-03-09 16:31:00|47829.5|47789.5|47829.5|47789.5|47834.5|47794.5|47825.6|47785.6|6
1646843470000|2022-03-09 16:31:10|47825.6|47785.6|47839.5|47799.5|47839.5|47799.5|47824.5|47784.5|2
1646843480000|2022-03-09 16:31:20|47835.6|47795.6|47829.5|47789.5|47835.6|47795.6|47825.6|47785.6|4
1646843490000|2022-03-09 16:31:30|47834.5|47794.5|47829.5|47789.5|47834.5|47794.5|47829.5|47789.5|4
1646843500000|2022-03-09 16:31:40|47809.5|47769.5|47809.5|47769.5|47809.5|47769.5|47809.5|47769.5|4
1646843510000|2022-03-09 16:31:50|47819.5|47779.5|47800.6|47760.6|47820.6|47780.6|47799.5|47759.5|11
1646843520000|2022-03-09 16:32:00|47804.5|47764.5|47829.5|47789.5|47829.5|47789.5|47804.5|47764.5|5
1646843530000|2022-03-09 16:32:10|||||||||1
1646843540000|2022-03-09 16:32:20|47819.5|47779.5|47819.5|47779.5|47819.5|47779.5|47819.5|47779.5|2
1646843550000|2022-03-09 16:32:30|47815.5|47775.5|47815.5|47775.5|47815.5|47775.5|47815.5|47775.5|0
1646843560000|2022-03-09 16:32:40|47807.7|47767.7|47811.6|47771.6|47811.6|47771.6|47807.7|47767.7|1
1646843570000|2022-03-09 16:32:50|47815.5|47775.5|47824.5|47784.5|47833.4|47793.4|47815.5|47775.5|4
1646843580000|2022-03-09 16:33:00|47815.5|47775.5|47804.5|47764.5|47815.5|47775.5|47804.5|47764.5|7
1646843590000|2022-03-09 16:33:10|47800.5|47760.5|47799.5|47759.5|47800.5|47760.5|47799.5|47759.5|0
1646843600000|2022-03-09 16:33:20|47790.5|47750.5|47779.5|47739.5|47790.5|47750.5|47779.5|47739.5|3
1646843610000|2022-03-09 16:33:30|47784.5|47744.5|47789.5|47749.5|47795.5|47755.5|47784.5|47744.5|5
1646843620000|2022-03-09 16:33:40|47790.5|47750.5|47779.5|47739.5|47790.5|47750.5|47778.4|47738.4|4
1646843640000|2022-03-09 16:34:00|47774.5|47734.5|47750.5|47710.5|47774.5|47734.5|47750.5|47710.5|17
1646843650000|2022-03-09 16:34:10|47760.5|47720.5|47760.5|47720.5|47760.5|47720.5|47760.5|47720.5|1
1646843660000|2022-03-09 16:34:20|47765.5|47725.5|47765.5|47725.5|47765.5|47725.5|47755.5|47715.5|5
1646843670000|2022-03-09 16:34:30|47770.5|47730.5|47810.5|47770.5|47810.5|47770.5|47769.5|47729.5|6
1646843680000|2022-03-09 16:34:40|47814.4|47774.4|47810.5|47770.5|47814.4|47774.4|47810.5|47770.5|5
1646843690000|2022-03-09 16:34:50|47809.4|47769.4|47799.4|47759.4|47809.4|47769.4|47799.4|47759.4|4
1646843700000|2022-03-09 16:35:00|47803.4|47763.4|47819.4|47779.4|47823.4|47783.4|47803.4|47763.4|7
1646843710000|2022-03-09 16:35:10|47820.5|47780.5|47819.4|47779.4|47820.5|47780.5|47819.4|47779.4|1
1646843720000|2022-03-09 16:35:20|47809.4|47769.4|47819.4|47779.4|47819.4|47779.4|47805.5|47765.5|14
1646843730000|2022-03-09 16:35:30|47818.4|47778.4|47813.4|47773.4|47818.4|47778.4|47813.4|47773.4|0
1646843740000|2022-03-09 16:35:40|47817.3|47777.3|47817.3|47777.3|47817.3|47777.3|47812.3|47772.3|6
1646843750000|2022-03-09 16:35:50|47826.3|47786.3|47818.4|47778.4|47827.3|47787.3|47818.4|47778.4|3
1646843760000|2022-03-09 16:36:00|47817.3|47777.3|47817.3|47777.3|47817.3|47777.3|47817.3|47777.3|0
1646843770000|2022-03-09 16:36:10|47812.3|47772.3|47822.3|47782.3|47822.3|47782.3|47812.3|47772.3|5
1646843780000|2022-03-09 16:36:20|47817.3|47777.3|47827.3|47787.3|47827.3|47787.3|47817.3|47777.3|7
1646843790000|2022-03-09 16:36:30|47829.4|47789.4|47836.2|47796.2|47837.3|47797.3|47829.4|47789.4|3
1646843800000|2022-03-09 16:36:40|47837.3|47797.3|47817.3|47777.3|47837.3|47797.3|47817.3|47777.3|12
1646843810000|2022-03-09 16:36:50|47828.4|47788.4|47828.4|47788.4|47828.4|47788.4|47827.3|47787.3|4
1646843820000|2022-03-09 16:37:00|47827.3|47787.3|47828.3|47788.3|47828.4|47788.4|47827.3|47787.3|1
1646843830000|2022-03-09 16:37:10|47832.3|47792.3|47887.3|47847.3|47887.3|47847.3|47832.3|47792.3|9
1646843840000|2022-03-09 16:37:20|47891.2|47851.2|47895.2|47855.2|47900.2|47860.2|47885.2|47845.2|12
1646843850000|2022-03-09 16:37:30|47899.1|47859.1|47896.2|47856.2|47900.2|47860.2|47882.3|47842.3|8
1646843860000|2022-03-09 16:37:40|47895.2|47855.2|47895.2|47855.2|47900.2|47860.2|47895.2|47855.2|2
1646843870000|2022-03-09 16:37:50|47896.2|47856.2|47896.2|47856.2|47900.2|47860.2|47896.2|47856.2|6
1646843880000|2022-03-09 16:38:00|47895.2|47855.2|47891.2|47851.2|47895.2|47855.2|47890.2|47850.2|5
1646843890000|2022-03-09 16:38:10|47895.2|47855.2|47895.2|47855.2|47895.2|47855.2|47895.2|47855.2|1
1646843900000|2022-03-09 16:38:20|47891.2|47851.2|47895.2|47855.2|47895.2|47855.2|47891.2|47851.2|1
1646843910000|2022-03-09 16:38:30|47896.2|47856.2|47905.1|47865.1|47905.1|47865.1|47895.2|47855.2|5
1646843920000|2022-03-09 16:38:40|47916.2|47876.2|47955.1|47915.1|47956.2|47916.2|47915.1|47875.1|59
1646843930000|2022-03-09 16:38:50|47956.2|47916.2|47972.3|47932.3|48063|48023|47951.2|47911.2|143
1646843940000|2022-03-09 16:39:00|47975.1|47935.1|47977.3|47937.3|47977.3|47937.3|47952.3|47912.3|67
1646843950000|2022-03-09 16:39:10|47962.3|47922.3|47958.3|47918.3|47962.3|47922.3|47957.3|47917.3|4
1646843960000|2022-03-09 16:39:20|47957.3|47917.3|47966.2|47926.2|47972.3|47932.3|47957.3|47917.3|37
1646843970000|2022-03-09 16:39:30|47958.3|47918.3|47966.2|47926.2|47967.3|47927.3|47957.3|47917.3|3
1646843980000|2022-03-09 16:39:40|47968.3|47928.3|47957.2|47917.2|47968.3|47928.3|47957.2|47917.2|2
1646843990000|2022-03-09 16:39:50|47953.3|47913.3|47942.2|47902.2|47953.3|47913.3|47937.2|47897.2|1
1646844000000|2022-03-09 16:40:00|47937.2|47897.2|47931.2|47891.2|47945.1|47905.1|47931.2|47891.2|10
1646844010000|2022-03-09 16:40:10|47925.1|47885.1|47931.2|47891.2|47938|47898|47925.1|47885.1|2
1646844020000|2022-03-09 16:40:20|47927.2|47887.2|47906.2|47866.2|47927.2|47887.2|47896.2|47856.2|2
1646844030000|2022-03-09 16:40:30|47930.1|47890.1|47920.1|47880.1|47930.1|47890.1|47911.2|47871.2|7
1646844040000|2022-03-09 16:40:40|47916.2|47876.2|47915.1|47875.1|47920.1|47880.1|47915.1|47875.1|0
1646844050000|2022-03-09 16:40:50|47920.1|47880.1|47900.1|47860.1|47920.1|47880.1|47896.2|47856.2|5
1646844060000|2022-03-09 16:41:00|47896.2|47856.2|47901.2|47861.2|47901.2|47861.2|47892.2|47852.2|0
1646844070000|2022-03-09 16:41:10|47896.2|47856.2|47906.2|47866.2|47906.2|47866.2|47891.2|47851.2|4
1646844080000|2022-03-09 16:41:20|47907.2|47867.2|47907.2|47867.2|47907.2|47867.2|47907.2|47867.2|1
1646844090000|2022-03-09 16:41:30|47933.3|47893.3|47960.1|47920.1|47960.1|47920.1|47931.2|47891.2|3
1646844100000|2022-03-09 16:41:40|47955.1|47915.1|47956.2|47916.2|47956.2|47916.2|47955.1|47915.1|0
1646844110000|2022-03-09 16:41:50|47955.1|47915.1|47936.2|47896.2|47955.1|47915.1|47931.2|47891.2|6
1646844120000|2022-03-09 16:42:00|47931.2|47891.2|47975.1|47935.1|47975.1|47935.1|47931.2|47891.2|2
1646844130000|2022-03-09 16:42:10|47977.2|47937.2|47975.1|47935.1|47980.1|47940.1|47975.1|47935.1|2
1646844150000|2022-03-09 16:42:30|47966.1|47926.1|47926.1|47886.1|47966.1|47926.1|47925.1|47885.1|6
1646844160000|2022-03-09 16:42:40|47925.1|47885.1|47955.1|47915.1|47955.1|47915.1|47925.1|47885.1|4
1646844170000|2022-03-09 16:42:50|47954|47914|47959|47919|47960.1|47920.1|47941.1|47901.1|4
1646844180000|2022-03-09 16:43:00|47964|47924|47964|47924|47964|47924|47964|47924|1
1646844190000|2022-03-09 16:43:10|47969|47929|47980.1|47940.1|47980.1|47940.1|47969|47929|14
1646844200000|2022-03-09 16:43:20|48010.8|47970.8|48014|47974|48038|47998|48010.8|47970.8|45
1646844210000|2022-03-09 16:43:30|48009|47969|48019|47979|48023|47983|47995.1|47955.1|6
1646844220000|2022-03-09 16:43:40|48004|47964|48007.9|47967.9|48007.9|47967.9|47984|47944|20
1646844230000|2022-03-09 16:43:50|48012.9|47972.9|47995.1|47955.1|48012.9|47972.9|47994|47954|2
1646844240000|2022-03-09 16:44:00|47992.9|47952.9|47977.9|47937.9|47992.9|47952.9|47974|47934|4
1646844250000|2022-03-09 16:44:10|47980.1|47940.1|47999|47959|48007.9|47967.9|47980.1|47940.1|4
1646844260000|2022-03-09 16:44:20|48002.9|47962.9|48002.9|47962.9|48004|47964|48002.9|47962.9|0
1646844270000|2022-03-09 16:44:30|48004|47964|47987.9|47947.9|48004|47964|47972.9|47932.9|18
1646844280000|2022-03-09 16:44:40|47980|47940|47957.9|47917.9|47997.9|47957.9|47955|47915|11
1646844290000|2022-03-09 16:44:50|||||||||2
1646844300000|2022-03-09 16:45:00|47952.9|47912.9|47967.9|47927.9|47967.9|47927.9|47952.9|47912.9|3
1646844310000|2022-03-09 16:45:10|47962.9|47922.9|47957.9|47917.9|47967.9|47927.9|47957.9|47917.9|0
1646844320000|2022-03-09 16:45:20|47954|47914|47944|47904|47954|47914|47934|47894|4
1646844330000|2022-03-09 16:45:30|47947.9|47907.9|47964|47924|47964|47924|47947.9|47907.9|18
1646844340000|2022-03-09 16:45:40|47967.9|47927.9|47965|47925|47969|47929|47965|47925|6
1646844350000|2022-03-09 16:45:50|47962.9|47922.9|47962.9|47922.9|47962.9|47922.9|47962.9|47922.9|3
1646844360000|2022-03-09 16:46:00|47936.1|47896.1|47945|47905|47945|47905|47935|47895|19
1646844370000|2022-03-09 16:46:10|47950|47910|47974|47934|47974|47934|47945|47905|3
1646844380000|2022-03-09 16:46:20|47977.9|47937.9|47984|47944|47984|47944|47974|47934|1
1646844390000|2022-03-09 16:46:30|47987.9|47947.9|47982.9|47942.9|47987.9|47947.9|47982.9|47942.9|4
1646844400000|2022-03-09 16:46:40|47986.8|47946.8|47996.8|47956.8|48002.9|47962.9|47986.8|47946.8|9
1646844410000|2022-03-09 16:46:50|47997.9|47957.9|48047.9|48007.9|48047.9|48007.9|47997.9|47957.9|76
1646844420000|2022-03-09 16:47:00|48044|48004|48072.9|48032.9|48077.9|48037.9|48043.9|48003.9|6
1646844430000|2022-03-09 16:47:10|48076.8|48036.8|48097.9|48057.9|48097.9|48057.9|48076.8|48036.8|7
1646844440000|2022-03-09 16:47:20|48102.9|48062.9|48082.9|48042.9|48102.9|48062.9|48082.9|48042.9|5
1646844450000|2022-03-09 16:47:30|48087.9|48047.9|48077.9|48037.9|48087.9|48047.9|48070|48030|2
1646844460000|2022-03-09 16:47:40|48082.9|48042.9|48097.9|48057.9|48097.9|48057.9|48078.9|48038.9|5
1646844470000|2022-03-09 16:47:50|48117.9|48077.9|48092.9|48052.9|48117.9|48077.9|48077.9|48037.9|122
1646844480000|2022-03-09 16:48:00|48087.9|48047.9|48102.9|48062.9|48102.9|48062.9|48087.9|48047.9|1
1646844490000|2022-03-09 16:48:10|48106.8|48066.8|48102.9|48062.9|48106.8|48066.8|48101.8|48061.8|2
1646844500000|2022-03-09 16:48:20|48103.9|48063.9|48097.9|48057.9|48107.9|48067.9|48097.9|48057.9|7
1646844510000|2022-03-09 16:48:30|48102.9|48062.9|48102.9|48062.9|48112.9|48072.9|48102.9|48062.9|2
1646844520000|2022-03-09 16:48:40|48103.9|48063.9|48107.9|48067.9|48107.9|48067.9|48102.9|48062.9|2
1646844530000|2022-03-09 16:48:50|48102.9|48062.9|48102.9|48062.9|48112.9|48072.9|48102.9|48062.9|2
1646844540000|2022-03-09 16:49:00|48100.7|48060.7|48040|48000|48100.7|48060.7|48040|48000|20
1646844550000|2022-03-09 16:49:10|48043.9|48003.9|48053.9|48013.9|48063.9|48023.9|48043.9|48003.9|2
1646844560000|2022-03-09 16:49:20|48048.9|48008.9|48067.9|48027.9|48067.9|48027.9|48047.9|48007.9|1
1646844570000|2022-03-09 16:49:30|48067.8|48027.8|48057.8|48017.8|48067.8|48027.8|48045|48005|2
1646844580000|2022-03-09 16:49:40|48053.9|48013.9|48047.8|48007.8|48057.8|48017.8|48047.8|48007.8|0
1646844590000|2022-03-09 16:49:50|48052.8|48012.8|48052.8|48012.8|48053.9|48013.9|48047.8|48007.8|2
1646844600000|2022-03-09 16:50:00|48060|48020|48063.9|48023.9|48063.9|48023.9|48060|48020|8
1646844610000|2022-03-09 16:50:10|48067.8|48027.8|48077.8|48037.8|48077.8|48037.8|48063.9|48023.9|10
1646844620000|2022-03-09 16:50:20|48067.8|48027.8|48052.8|48012.8|48073.9|48033.9|48052.8|48012.8|14
1646844630000|2022-03-09 16:50:30|48048.9|48008.9|48072.8|48032.8|48072.8|48032.8|48047.8|48007.8|4
1646844640000|2022-03-09 16:50:40|48087.8|48047.8|48118.9|48078.9|48118.9|48078.9|48087.8|48047.8|9
1646844650000|2022-03-09 16:50:50|48114.9|48074.9|48127.8|48087.8|48137.8|48097.8|48114.9|48074.9|25
1646844660000|2022-03-09 16:51:00|48132.8|48092.8|48134.9|48094.9|48142.8|48102.8|48127.8|48087.8|5
1646844670000|2022-03-09 16:51:10|48136.8|48096.8|48167.8|48127.8|48167.8|48127.8|48122.8|48082.8|23
1646844680000|2022-03-09 16:51:20|48163.9|48123.9|48172.8|48132.8|48177.8|48137.8|48162.8|48122.8|1
1646844690000|2022-03-09 16:51:30|48189.9|48149.9|48192.8|48152.8|48203.9|48163.9|48188.9|48148.9|16
1646844700000|2022-03-09 16:51:40|48197.8|48157.8|48177.8|48137.8|48197.8|48157.8|48172.8|48132.8|28
1646844710000|2022-03-09 16:51:50|48181.8|48141.8|48173.9|48133.9|48182.8|48142.8|48168.9|48128.9|5
1646844720000|2022-03-09 16:52:00|48172.8|48132.8|48177.8|48137.8|48178.9|48138.9|48168.9|48128.9|3
1646844730000|2022-03-09 16:52:10|48178.9|48138.9|48157.8|48117.8|48182.8|48142.8|48157.8|48117.8|59
1646844740000|2022-03-09 16:52:20|48153.9|48113.9|48159.9|48119.9|48159.9|48119.9|48152.8|48112.8|31
1646844750000|2022-03-09 16:52:30|48154.9|48114.9|48109.9|48069.9|48154.9|48114.9|48109.9|48069.9|7
1646844760000|2022-03-09 16:52:40|48106|48066|48109.9|48069.9|48129.9|48089.9|48102|48062|10
1646844770000|2022-03-09 16:52:50|48104.9|48064.9|48129.9|48089.9|48131|48091|48104.9|48064.9|18
1646844780000|2022-03-09 16:53:00|48119.9|48079.9|48081|48041|48141|48101|48076|48036|31
1646844790000|2022-03-09 16:53:10|48075.7|48035.7|48069.9|48029.9|48075.7|48035.7|48066|48026|6
1646844800000|2022-03-09 16:53:20|48066|48026|48054.1|48014.1|48066|48026|48054.1|48014.1|7
1646844810000|2022-03-09 16:53:30|48049.1|48009.1|48050.2|48010.2|48050.2|48010.2|48019.1|47979.1|9
1646844820000|2022-03-09 16:53:40|48049.1|48009.1|48054.1|48014.1|48074.1|48034.1|48031.3|47991.3|12
1646844830000|2022-03-09 16:53:50|48049.1|48009.1|48034.1|47994.1|48054.1|48014.1|48029.1|47989.1|2
1646844840000|2022-03-09 16:54:00|48029.1|47989.1|48035.2|47995.2|48054.1|48014.1|48029.1|47989.1|5
1646844850000|2022-03-09 16:54:10|48040.2|48000.2|48034.1|47994.1|48064.1|48024.1|48034.1|47994.1|9
1646844860000|2022-03-09 16:54:20|48029.1|47989.1|48030.2|47990.2|48044.1|48004.1|48029.1|47989.1|10
1646844870000|2022-03-09 16:54:30|48029.1|47989.1|48005.5|47965.5|48030.2|47990.2|47979.4|47939.4|43
1646844880000|2022-03-09 16:54:40|48004.4|47964.4|48018.4|47978.4|48018.4|47978.4|48004.4|47964.4|1
1646844890000|2022-03-09 16:54:50|48022.3|47982.3|48024.4|47984.4|48024.4|47984.4|48018.4|47978.4|3
1646844900000|2022-03-09 16:55:00|48025.5|47985.5|48077.3|48037.3|48086.2|48046.2|48025.5|47985.5|7
1646844910000|2022-03-09 16:55:10|48076.2|48036.2|48101.2|48061.2|48101.2|48061.2|48071.2|48031.2|7
1646844920000|2022-03-09 16:55:20|48104.1|48064.1|48072.3|48032.3|48106.2|48066.2|48071.2|48031.2|8
1646844930000|2022-03-09 16:55:30|48086.2|48046.2|48073.3|48033.3|48097.3|48057.3|48073.3|48033.3|8
1646844940000|2022-03-09 16:55:40|48077.3|48037.3|48076.2|48036.2|48082.3|48042.3|48072.3|48032.3|1
1646844950000|2022-03-09 16:55:50|48072.3|48032.3|48042.3|48002.3|48076.2|48036.2|48042.3|48002.3|21
1646844960000|2022-03-09 16:56:00|48046.2|48006.2|48081.2|48041.2|48081.2|48041.2|48046.2|48006.2|13
1646844970000|2022-03-09 16:56:10|48085.2|48045.2|48072.3|48032.3|48095.2|48055.2|48072.3|48032.3|2
1646844980000|2022-03-09 16:56:20|48101.2|48061.2|48101.2|48061.2|48106.2|48066.2|48101.2|48061.2|12
1646844990000|2022-03-09 16:56:30|48105.1|48065.1|48122.3|48082.3|48126.2|48086.2|48105.1|48065.1|2
1646845000000|2022-03-09 16:56:40|48126.2|48086.2|48121.2|48081.2|48162.3|48122.3|48121.2|48081.2|8
1646845010000|2022-03-09 16:56:50|48122.3|48082.3|48126.2|48086.2|48126.2|48086.2|48121.2|48081.2|3
1646845020000|2022-03-09 16:57:00|48141.2|48101.2|48161.2|48121.2|48162.3|48122.3|48141.2|48101.2|6
1646845030000|2022-03-09 16:57:10|48162.3|48122.3|48133.3|48093.3|48162.3|48122.3|48133.3|48093.3|3
1646845040000|2022-03-09 16:57:20|48132.3|48092.3|48123.3|48083.3|48133.3|48093.3|48123.3|48083.3|6
1646845050000|2022-03-09 16:57:30|48120.1|48080.1|48100.1|48060.1|48120.1|48080.1|48100.1|48060.1|6
1646845060000|2022-03-09 16:57:40|48107.2|48067.2|48102.2|48062.2|48121.2|48081.2|48102.2|48062.2|3
1646845070000|2022-03-09 16:57:50|48107.2|48067.2|48102.2|48062.2|48108.3|48068.3|48097.2|48057.2|2
1646845080000|2022-03-09 16:58:00|48103.3|48063.3|48063.3|48023.3|48103.3|48063.3|48048.3|48008.3|5
1646845090000|2022-03-09 16:58:10|48067.2|48027.2|48087.2|48047.2|48087.2|48047.2|48067.2|48027.2|5
1646845100000|2022-03-09 16:58:20|48088.3|48048.3|48139.4|48099.4|48155.4|48099.4|48087.2|48047.2|7
1646845110000|2022-03-09 16:58:30|48138.3|48098.3|48167.2|48127.2|48175.1|48135.1|48138.3|48098.3|11
1646845120000|2022-03-09 16:58:40|48168.3|48128.3|48172.2|48092.2|48176.2|48136.2|48152.2|48092.2|3
1646845130000|2022-03-09 16:58:50|48148.3|48108.3|48162.2|48122.2|48163.3|48123.3|48143.3|48103.3|4
1646845140000|2022-03-09 16:59:00|48157.2|48117.2|48163.3|48083.3|48163.3|48122.2|48131.2|48061.2|7
1646845150000|2022-03-09 16:59:10|48162.2|48082.2|48166.2|48086.2|48167.2|48087.2|48162.2|48082.2|5
1646845160000|2022-03-09 16:59:20|48178.3|48058.3|48138.3|48018.3|48178.3|48125.9|48106.5|48018.3|10
1646845170000|2022-03-09 16:59:30|48125.9|48085.9|48113.3|47993.3|48125.9|48085.9|48107.2|47988.3|8
1646845180000|2022-03-09 16:59:40|48112.2|47992.2|48092.2|48052.2|48112.2|48062.7|48047.2|47991.2|10
1646845190000|2022-03-09 16:59:50|48096.2|48056.2|48104|48064|48111.9|48071.9|48096.2|48056.2|7
1646845200000|2022-03-09 17:00:00|48100.9|48060.9|47997.2|47877.2|48129.8|48069.8|47997.2|47877.2|52
1646845210000|2022-03-09 17:00:10|47996.1|47876.1|47974|47854|48001.1|47916.6|47956.6|47849|32
1646845220000|2022-03-09 17:00:20|47978|47858|47978.3|47858.3|47978.3|47918|47958|47858|2
1646845230000|2022-03-09 17:00:30|47973|47853|47944|47904|47978|47919|47939|47853|5
1646845240000|2022-03-09 17:00:40|47945.1|47905.1|48073|48033|48090.1|48034|47945.1|47905.1|6
1646845250000|2022-03-09 17:00:50|48078|48038|48135.1|48015.1|48161.9|48121.9|48064|47974|120
1646845260000|2022-03-09 17:01:00|48149|48029|48008|47968|48153|48053|48008|47965.1|18
1646845270000|2022-03-09 17:01:10|48006.9|47966.9|48004|47964|48008|47968|47981.9|47941.9|11
1646845280000|2022-03-09 17:01:20|48028|47948|47909|47869|48029|47953|47906.1|47866.1|23
1646845290000|2022-03-09 17:01:30|47910.1|47870.1|47895.1|47855.1|47910.1|47870.1|47890.1|47850.1|10
1646845300000|2022-03-09 17:01:40|47891.1|47851.1|47901.1|47861.1|47906.1|47866.1|47879|47839|11
1646845310000|2022-03-09 17:01:50|47855.1|47815.1|47875.1|47835.1|47910.1|47846.1|47855.1|47815.1|11
1646845320000|2022-03-09 17:02:00|47885.1|47845.1|47842.2|47802.2|47885.1|47845.1|47787.2|47731.1|12
1646845330000|2022-03-09 17:02:10|47846.1|47806.1|47910.1|47870.1|47910.1|47870.1|47836.1|47796.1|18
1646845340000|2022-03-09 17:02:20|47939|47899|47892.2|47852.2|47949|47909|47891.1|47851.1|15
1646845350000|2022-03-09 17:02:30|47891.1|47851.1|47849|47809|47892.2|47851.1|47836.1|47796.1|16
1646845360000|2022-03-09 17:02:40|47894|47854|47926.9|47886.9|47926.9|47886.9|47885|47845|35
1646845370000|2022-03-09 17:02:50|47941.9|47901.9|47941.9|47901.9|47947.6|47907.6|47916.9|47876.9|17
1646845380000|2022-03-09 17:03:00|47936.9|47896.9|47877.2|47837.2|47941.9|47901.9|47877.2|47837.2|6
1646845390000|2022-03-09 17:03:10|47874|47834|47877.9|47837.9|47879|47839|47874|47834|7
1646845400000|2022-03-09 17:03:20|47876.9|47836.9|47839|47799|47876.9|47836.9|47839|47799|4
1646845410000|2022-03-09 17:03:30|47837.9|47797.9|47830|47790|47839|47799|47830|47790|3
1646845420000|2022-03-09 17:03:40|47831.1|47791.1|47830|47790|47854|47814|47830|47790|7
1646845430000|2022-03-09 17:03:50|47831.1|47791.1|47867.1|47827.1|47867.1|47827.1|47830|47790|6
1646845440000|2022-03-09 17:04:00|47866.1|47826.1|47822.9|47782.9|47866.1|47826.1|47817.9|47777.9|17
1646845450000|2022-03-09 17:04:10|47826.8|47786.8|47751.1|47711.1|47826.8|47786.8|47751.1|47711.1|40
1646845460000|2022-03-09 17:04:20|47755|47715|47750|47710|47775|47735|47750|47710|3
1646845470000|2022-03-09 17:04:30|47751.1|47711.1|47668.2|47628.2|47751.1|47711.1|47661.1|47621.1|16
1646845480000|2022-03-09 17:04:40|47666.1|47626.1|47739|47699|47741.1|47701.1|47666.1|47626.1|30
1646845490000|2022-03-09 17:04:50|47749|47709|47681.1|47641.1|47754|47714|47624.7|47584.7|59
1646845500000|2022-03-09 17:05:00|47691.1|47611.1|47648.2|47608.2|47691.1|47633.2|47648.2|47608.2|15
1646845510000|2022-03-09 17:05:10|47642.1|47602.1|47629.2|47589.2|47642.1|47602.1|47629.2|47589.2|34
1646845520000|2022-03-09 17:05:20|47630.3|47590.3|47675.3|47635.3|47706.1|47666.1|47630.3|47590.3|25
1646845530000|2022-03-09 17:05:30|47679.2|47639.2|47667.4|47627.4|47679.2|47639.2|47660.3|47620.3|8
1646845540000|2022-03-09 17:05:40|47666.4|47626.4|47691.4|47651.4|47720.3|47680.3|47666.4|47626.4|27
1646845550000|2022-03-09 17:05:50|47686.4|47646.4|47681.4|47641.4|47690.3|47650.3|47681.4|47641.4|1
1646845560000|2022-03-09 17:06:00|47685.3|47645.3|47700.3|47660.3|47705.3|47665.3|47681.4|47641.4|8
1646845570000|2022-03-09 17:06:10|47699.2|47659.2|47788.2|47748.2|47789.2|47749.2|47699.2|47659.2|35
1646845580000|2022-03-09 17:06:20|47763.2|47723.2|47769.2|47729.2|47770.3|47730.3|47763.2|47723.2|1
1646845590000|2022-03-09 17:06:30|47765.3|47725.3|47726.3|47686.3|47765.3|47725.3|47726.3|47686.3|4
1646845600000|2022-03-09 17:06:40|47730.3|47690.3|47743.2|47703.2|47749.2|47709.2|47730.3|47690.3|3
1646845610000|2022-03-09 17:06:50|47767.1|47727.1|47761.3|47721.3|47767.1|47727.1|47760.3|47720.3|4
1646845620000|2022-03-09 17:07:00|47762.4|47722.4|47760.3|47720.3|47770.3|47730.3|47757.4|47717.4|39
1646845630000|2022-03-09 17:07:10|47756.3|47716.3|47796.3|47756.3|47800.3|47760.3|47753.5|47713.5|32
1646845640000|2022-03-09 17:07:20|47800.3|47760.3|47811.3|47771.3|47811.3|47771.3|47800.3|47760.3|2
1646845650000|2022-03-09 17:07:30|47810.3|47770.3|47811.3|47771.3|47815.3|47775.3|47810.3|47770.3|3
1646845660000|2022-03-09 17:07:40|47810.3|47770.3|47815.3|47775.3|47815.3|47775.3|47810.3|47770.3|5
1646845670000|2022-03-09 17:07:50|47814.2|47774.2|47815.3|47775.3|47815.3|47775.3|47814.2|47774.2|1
1646845680000|2022-03-09 17:08:00|47839.2|47799.2|47866.3|47826.3|47870.3|47830.3|47839.2|47799.2|8
1646845690000|2022-03-09 17:08:10|47870.3|47830.3|47860.3|47820.3|47870.3|47830.3|47860.3|47820.3|2
1646845700000|2022-03-09 17:08:20|47861.3|47821.3|47896.3|47856.3|47896.3|47856.3|47860.3|47820.3|13
1646845710000|2022-03-09 17:08:30|47901.3|47861.3|47931.3|47891.3|47960.3|47920.3|47890.3|47850.3|10
1646845720000|2022-03-09 17:08:40|47930.3|47890.3|47930.2|47890.2|47931.3|47891.3|47895.3|47855.3|6
1646845730000|2022-03-09 17:08:50|47926.3|47886.3|47896.3|47856.3|47926.3|47886.3|47887.4|47847.4|3
1646845740000|2022-03-09 17:09:00|47900.2|47860.2|47906.3|47866.3|47906.3|47866.3|47896.3|47856.3|11
1646845750000|2022-03-09 17:09:10|47905.2|47865.2|47916.3|47876.3|47921.3|47881.3|47905.2|47865.2|3
1646845760000|2022-03-09 17:09:20|47912.4|47872.4|47890.2|47850.2|47912.4|47872.4|47872.4|47832.4|3
1646845770000|2022-03-09 17:09:30|47905.2|47865.2|47876.3|47836.3|47905.2|47865.2|47861.3|47821.3|12
1646845780000|2022-03-09 17:09:40|47864.5|47824.5|47916.3|47876.3|47931.3|47891.3|47860.2|47820.2|19
1646845790000|2022-03-09 17:09:50|47925.2|47885.2|47912.4|47872.4|47926.3|47886.3|47912.4|47872.4|1
1646845800000|2022-03-09 17:10:00|47911.3|47871.3|47910.2|47870.2|47911.3|47871.3|47895.2|47855.2|4
1646845810000|2022-03-09 17:10:10|47896.3|47856.3|47867.3|47827.3|47896.3|47856.3|47862.3|47822.3|2
1646845820000|2022-03-09 17:10:20|47866.3|47826.3|47861.3|47821.3|47870.2|47830.2|47861.3|47821.3|4
1646845830000|2022-03-09 17:10:30|47857.3|47817.3|47844.2|47804.2|47860.2|47820.2|47837.3|47797.3|26
1646845840000|2022-03-09 17:10:40|47834.2|47794.2|47835.2|47795.2|47840.2|47800.2|47805.2|47765.2|75
1646845850000|2022-03-09 17:10:50|47834.2|47794.2|47840.2|47800.2|47850.2|47810.2|47834.2|47794.2|8
1646845860000|2022-03-09 17:11:00|47839.2|47799.2|47834.2|47794.2|47845.2|47805.2|47830.2|47790.2|13
1646845870000|2022-03-09 17:11:10|47838.1|47798.1|47840.2|47800.2|47843.1|47803.1|47830.2|47790.2|2
1646845880000|2022-03-09 17:11:20|47836.3|47796.3|47844.1|47804.1|47844.1|47804.1|47834.1|47794.1|0
1646845890000|2022-03-09 17:11:30|47848.1|47808.1|47830.2|47790.2|47850.2|47810.2|47830.2|47790.2|12
1646845900000|2022-03-09 17:11:40|47826.3|47786.3|47820.2|47780.2|47826.3|47786.3|47820.2|47780.2|2
1646845910000|2022-03-09 17:11:50|47824.1|47784.1|47820.2|47780.2|47824.1|47784.1|47820.2|47780.2|2
1646845920000|2022-03-09 17:12:00|47805.2|47765.2|47800.2|47760.2|47824.1|47784.1|47800.2|47760.2|3
1646845930000|2022-03-09 17:12:10|47794.1|47754.1|47740.2|47700.2|47794.1|47754.1|47740.2|47700.2|11
1646845960000|2022-03-09 17:12:40|47696.2|47656.2|47726.2|47686.2|47730.2|47690.2|47695.2|47655.2|15
1646845970000|2022-03-09 17:12:50|47713.4|47673.4|47705.2|47665.2|47713.4|47673.4|47702.3|47662.3|2
1646845980000|2022-03-09 17:13:00|47706.2|47666.2|47685.2|47645.2|47706.2|47666.2|47685.2|47645.2|6
1646845990000|2022-03-09 17:13:10|47689.1|47649.1|47682.3|47642.3|47695.2|47655.2|47677.3|47637.3|7
1646846000000|2022-03-09 17:13:20|47687.3|47647.3|47687.3|47647.3|47687.3|47647.3|47687.3|47647.3|1
1646846010000|2022-03-09 17:13:30|47690.2|47650.2|47726.2|47686.2|47730.2|47690.2|47690.2|47650.2|1
1646846020000|2022-03-09 17:13:40|47725.2|47685.2|47756.2|47716.2|47756.2|47716.2|47725.2|47685.2|3
1646846030000|2022-03-09 17:13:50|47751.2|47711.2|47746.2|47706.2|47751.2|47711.2|47746.2|47706.2|1
1646846040000|2022-03-09 17:14:00|47732.3|47692.3|47828|47788|47828|47788|47732.3|47692.3|30
1646846050000|2022-03-09 17:14:10|47819.1|47779.1|47829.1|47789.1|47829.1|47789.1|47799.1|47759.1|25
1646846060000|2022-03-09 17:14:20|47844.1|47804.1|47829.1|47789.1|47844.1|47804.1|47824.1|47784.1|10
1646846070000|2022-03-09 17:14:30|47823|47783|47830.2|47790.2|47843|47803|47823|47783|6
1646846080000|2022-03-09 17:14:40|47829.1|47789.1|47844.1|47804.1|47844.1|47804.1|47829.1|47789.1|1
1646846090000|2022-03-09 17:14:50|47838|47798|47849.1|47809.1|47849.1|47809.1|47819.1|47779.1|15
1646846100000|2022-03-09 17:15:00|47850.1|47810.1|47894.1|47854.1|47908|47868|47849.1|47809.1|21
1646846110000|2022-03-09 17:15:10|47882.3|47842.3|47890.1|47850.1|47893|47853|47878|47838|18
1646846120000|2022-03-09 17:15:20|47889.1|47849.1|47894.1|47854.1|47894.1|47854.1|47889.1|47849.1|8
1646846130000|2022-03-09 17:15:30|47898|47858|47879.1|47839.1|47899.1|47859.1|47875.1|47835.1|10
1646846140000|2022-03-09 17:15:40|47888|47848|47894.1|47854.1|47899.1|47859.1|47874.1|47834.1|18
1646846150000|2022-03-09 17:15:50|47890.1|47850.1|47855.1|47815.1|47890.1|47850.1|47842.3|47802.3|3
1646846160000|2022-03-09 17:16:00|47851.2|47811.2|47846.2|47806.2|47855.1|47815.1|47842.3|47802.3|5
1646846170000|2022-03-09 17:16:10|||||||||4
1646846180000|2022-03-09 17:16:20|47860.1|47820.1|47861.2|47821.2|47861.2|47821.2|47860.1|47820.1|2
1646846190000|2022-03-09 17:16:30|47860.1|47820.1|47870.1|47830.1|47870.1|47830.1|47860.1|47820.1|2
1646846200000|2022-03-09 17:16:40|47874.1|47834.1|47895.1|47855.1|47895.1|47855.1|47874.1|47834.1|5
1646846210000|2022-03-09 17:16:50|47885.1|47845.1|47905.1|47865.1|47915.1|47875.1|47885.1|47845.1|8
1646846220000|2022-03-09 17:17:00|47903|47863|47911.2|47871.2|47911.2|47871.2|47896.2|47856.2|6
1646846230000|2022-03-09 17:17:10|47915.1|47875.1|47936.2|47896.2|47945.1|47905.1|47915.1|47875.1|3
1646846240000|2022-03-09 17:17:20|47930.1|47890.1|47926.2|47886.2|47938|47898|47926.2|47886.2|5
1646846250000|2022-03-09 17:17:30|47920.1|47880.1|47916.2|47876.2|47920.1|47880.1|47916.2|47876.2|2
1646846260000|2022-03-09 17:17:40|47912.2|47872.2|47934|47894|47934|47894|47911.2|47871.2|7
1646846270000|2022-03-09 17:17:50|47936.2|47896.2|47921.2|47881.2|47936.2|47896.2|47916.2|47876.2|5
1646846280000|2022-03-09 17:18:00|47917.2|47877.2|47916.2|47876.2|47917.2|47877.2|47916.2|47876.2|1
1646846290000|2022-03-09 17:18:10|47915.1|47875.1|47921.2|47881.2|47926.2|47886.2|47906.2|47866.2|3
1646846300000|2022-03-09 17:18:20|47914|47874|47914|47874|47928|47888|47900.1|47860.1|5
1646846310000|2022-03-09 17:18:30|47910.1|47870.1|47919|47879|47919|47879|47910.1|47870.1|2
1646846320000|2022-03-09 17:18:40|47918|47878|47914|47874|47918|47878|47914|47874|15
1646846330000|2022-03-09 17:18:50|47879|47839|47840.1|47800.1|47879|47839|47840.1|47800.1|3
1646846340000|2022-03-09 17:19:00|47839|47799|47824|47784|47839|47799|47824|47784|1
1646846350000|2022-03-09 17:19:10|47819|47779|47848|47808|47858|47818|47819|47779|12
1646846360000|2022-03-09 17:19:20|47844|47804|47864|47824|47864|47824|47843|47803|6
1646846370000|2022-03-09 17:19:30|47868|47828|47868|47828|47874|47834|47864|47824|6
1646846380000|2022-03-09 17:19:40|47864|47824|47844|47804|47864|47824|47839|47799|2
1646846390000|2022-03-09 17:19:50|47839|47799|47837.9|47797.9|47839|47799|47837.9|47797.9|0
1646846400000|2022-03-09 17:20:00|47832.9|47792.9|47810.1|47770.1|47832.9|47792.9|47810.1|47770.1|3
1646846410000|2022-03-09 17:20:10|47809|47769|47834|47794|47837.9|47797.9|47805.1|47765.1|4
1646846420000|2022-03-09 17:20:20|47837.9|47797.9|47829|47789|47839|47799|47829|47789|3
1646846430000|2022-03-09 17:20:30|47827.9|47787.9|47812.9|47772.9|47827.9|47787.9|47805.1|47765.1|2
1646846440000|2022-03-09 17:20:40|47814|47774|47797.9|47757.9|47814|47774|47797.9|47757.9|2
1646846450000|2022-03-09 17:20:50|47792.9|47752.9|47811.9|47771.9|47811.9|47771.9|47784|47744|9
1646846460000|2022-03-09 17:21:00|47812.9|47772.9|47824|47784|47824|47784|47812.9|47772.9|2
1646846470000|2022-03-09 17:21:10|47827.9|47787.9|47827.9|47787.9|47827.9|47787.9|47827.9|47787.9|0
1646846480000|2022-03-09 17:21:20|47814|47774|47814|47774|47819|47779|47814|47774|4
1646846490000|2022-03-09 17:21:30|47810|47770|47790|47750|47810|47770|47790|47750|6
1646846500000|2022-03-09 17:21:40|47789|47749|47800|47760|47804|47764|47787.9|47747.9|3
1646846510000|2022-03-09 17:21:50|47809|47769|47829|47789|47854|47814|47809|47769|9
1646846520000|2022-03-09 17:22:00|47831.9|47791.9|47832.9|47792.9|47832.9|47792.9|47821.9|47781.9|19
1646846530000|2022-03-09 17:22:10|47837.9|47797.9|47837.9|47797.9|47837.9|47797.9|47837.9|47797.9|0
1646846540000|2022-03-09 17:22:20|47835.8|47795.8|47770|47730|47835.8|47795.8|47767.9|47727.9|19
1646846550000|2022-03-09 17:22:30|47769|47729|47824|47784|47831.8|47791.8|47769|47729|16
1646846560000|2022-03-09 17:22:40|47821.8|47781.8|47831.8|47791.8|47831.8|47791.8|47821.8|47781.8|1
1646846570000|2022-03-09 17:22:50|47827.9|47787.9|47830.8|47790.8|47830.8|47790.8|47825.8|47785.8|0
1646846580000|2022-03-09 17:23:00|47842.9|47802.9|47861.8|47821.8|47861.8|47821.8|47841.8|47801.8|5
1646846590000|2022-03-09 17:23:10|47857.9|47817.9|47851.8|47811.8|47861.8|47821.8|47851.8|47811.8|0
1646846600000|2022-03-09 17:23:20|47852.9|47812.9|47847.9|47807.9|47852.9|47812.9|47847.9|47807.9|4
1646846610000|2022-03-09 17:23:30|47851.8|47811.8|47847.9|47807.9|47862.9|47822.9|47847.9|47807.9|5
1646846620000|2022-03-09 17:23:40|47843.9|47803.9|47847.9|47807.9|47847.9|47807.9|47843.9|47803.9|5
1646846630000|2022-03-09 17:23:50|47820|47780|47818.9|47778.9|47820|47780|47817.9|47777.9|7
1646846640000|2022-03-09 17:24:00|47817.9|47777.9|47768.9|47728.9|47817.9|47777.9|47760|47720|7
1646846650000|2022-03-09 17:24:10|47767.9|47727.9|47767.9|47727.9|47767.9|47727.9|47766.8|47726.8|0
1646846660000|2022-03-09 17:24:20|47748.9|47708.9|47747.9|47707.9|47753.9|47713.9|47743.9|47703.9|6
1646846670000|2022-03-09 17:24:30|47753.9|47713.9|47761.8|47721.8|47761.8|47721.8|47750|47710|4
1646846680000|2022-03-09 17:24:40|47762.9|47722.9|47747.9|47707.9|47773.9|47733.9|47747.9|47707.9|3
1646846690000|2022-03-09 17:24:50|47763.9|47723.9|47693.9|47653.9|47763.9|47723.9|47677.9|47637.9|25
1646846700000|2022-03-09 17:25:00|47690|47650|47708.9|47668.9|47710|47670|47688.9|47648.9|15
1646846710000|2022-03-09 17:25:10|47705|47665|47683.9|47643.9|47707.9|47667.9|47682.9|47642.9|3
1646846720000|2022-03-09 17:25:20|47668.9|47628.9|47655|47615|47677.9|47637.9|47652.9|47612.9|11
1646846730000|2022-03-09 17:25:30|47653.9|47613.9|47637.9|47597.9|47653.9|47613.9|47633.9|47593.9|4
1646846740000|2022-03-09 17:25:40|47633.9|47593.9|47667.9|47627.9|47686.8|47646.8|47633.9|47593.9|5
1646846750000|2022-03-09 17:25:50|47660|47620|47607.9|47567.9|47660|47620|47607.9|47567.9|13
1646846760000|2022-03-09 17:26:00|47607.8|47567.8|47601.8|47561.8|47607.8|47567.8|47597.8|47557.8|8
1646846770000|2022-03-09 17:26:10|47597.8|47557.8|47631.8|47591.8|47631.8|47591.8|47581.8|47541.8|12
1646846780000|2022-03-09 17:26:20|47627.8|47587.8|47631.8|47591.8|47631.8|47591.8|47612.8|47572.8|0
1646846790000|2022-03-09 17:26:30|47639.7|47599.7|47581.8|47541.8|47640.7|47600.7|47581.8|47541.8|18
1646846800000|2022-03-09 17:26:40|47650.7|47610.7|47607.8|47567.8|47654.7|47614.7|47607.8|47567.8|28
1646846810000|2022-03-09 17:26:50|47606.8|47566.8|47604.6|47564.6|47629.7|47589.7|47598.6|47558.6|7
1646846820000|2022-03-09 17:27:00|47605.7|47565.7|47610.7|47570.7|47615.7|47575.7|47605.7|47565.7|6
1646846830000|2022-03-09 17:27:10|47606.8|47566.8|47606.8|47566.8|47610.7|47570.7|47601.8|47561.8|1
1646846840000|2022-03-09 17:27:20|47610.7|47570.7|47616.8|47576.8|47625.7|47585.7|47610.7|47570.7|2
1646846850000|2022-03-09 17:27:30|47600.7|47560.7|47577.8|47537.8|47601.8|47561.8|47570.7|47530.7|7
1646846860000|2022-03-09 17:27:40|47572.8|47532.8|47586.8|47546.8|47587.8|47547.8|47572.8|47532.8|3
1646846870000|2022-03-09 17:27:50|47585.7|47545.7|47571.8|47531.8|47586.8|47546.8|47571.8|47531.8|34
1646846880000|2022-03-09 17:28:00|47567.8|47527.8|47622.8|47582.8|47622.8|47582.8|47567.8|47527.8|5
1646846890000|2022-03-09 17:28:10|47623.9|47583.9|47617.8|47577.8|47623.9|47583.9|47613.9|47573.9|1
1646846900000|2022-03-09 17:28:20|47622.8|47582.8|47617.8|47577.8|47622.8|47582.8|47617.8|47577.8|1
1646846910000|2022-03-09 17:28:30|47621.7|47581.7|47642.8|47602.8|47642.8|47602.8|47621.7|47581.7|8
1646846930000|2022-03-09 17:28:50|47646.7|47606.7|47631.7|47591.7|47653.9|47613.9|47631.7|47591.7|22
1646846940000|2022-03-09 17:29:00|47625.7|47585.7|47605.7|47565.7|47625.7|47585.7|47601.7|47561.7|5
1646846950000|2022-03-09 17:29:10|47606.7|47566.7|47591.7|47551.7|47606.7|47566.7|47582.8|47542.8|2
1646846960000|2022-03-09 17:29:20|47587.8|47547.8|47585.7|47545.7|47587.8|47547.8|47585.7|47545.7|0
1646846970000|2022-03-09 17:29:30|47590.7|47550.7|47590.7|47550.7|47590.7|47550.7|47590.7|47550.7|0
1646846980000|2022-03-09 17:29:40|47585.7|47545.7|47591.7|47551.7|47591.7|47551.7|47585.7|47545.7|1
1646846990000|2022-03-09 17:29:50|47592.8|47552.8|47591.7|47551.7|47592.8|47552.8|47591.7|47551.7|1
1646847000000|2022-03-09 17:30:00|47587.8|47547.8|47591.7|47551.7|47591.7|47551.7|47575.7|47535.7|7
1646847010000|2022-03-09 17:30:10|47587.8|47547.8|47651.7|47611.7|47651.7|47611.7|47587.8|47547.8|24
1646847020000|2022-03-09 17:30:20|47655.7|47615.7|47665.7|47625.7|47670.7|47630.7|47655.7|47615.7|6
1646847030000|2022-03-09 17:30:30|47669.6|47629.6|47640.7|47600.7|47669.6|47629.6|47637.8|47597.8|19
1646847040000|2022-03-09 17:30:40|47640.6|47600.6|47640.6|47600.6|47640.6|47600.6|47640.6|47600.6|1
1646847050000|2022-03-09 17:30:50|47641.7|47601.7|47655.6|47615.6|47661.7|47621.7|47641.7|47601.7|2
1646847060000|2022-03-09 17:31:00|47659.6|47619.6|47645.6|47605.6|47660.6|47620.6|47645.6|47605.6|8
1646847070000|2022-03-09 17:31:10|47640.6|47600.6|47596.7|47556.7|47640.6|47600.6|47561.7|47521.7|12
1646847080000|2022-03-09 17:31:20|47593.5|47553.5|47617.5|47577.5|47619.6|47579.6|47589.6|47549.6|3
1646847090000|2022-03-09 17:31:30|47619.6|47579.6|47596.7|47556.7|47623.5|47583.5|47596.7|47556.7|3
1646847100000|2022-03-09 17:31:40|47595.6|47555.6|47604.6|47564.6|47609.6|47569.6|47583.5|47543.5|2
1646847110000|2022-03-09 17:31:50|47609.6|47569.6|47624.6|47584.6|47628.5|47588.5|47609.6|47569.6|2
1646847120000|2022-03-09 17:32:00|47623.5|47583.5|47626.7|47586.7|47626.7|47586.7|47610.6|47570.6|4
1646847130000|2022-03-09 17:32:10|47625.6|47585.6|47654.6|47614.6|47659.6|47619.6|47624.6|47584.6|7
1646847140000|2022-03-09 17:32:20|47658.5|47618.5|47654.6|47614.6|47658.5|47618.5|47649.6|47609.6|5
1646847150000|2022-03-09 17:32:30|47653.5|47613.5|47659.6|47619.6|47660.6|47620.6|47649.6|47609.6|2
1646847160000|2022-03-09 17:32:40|47660.6|47620.6|47659.6|47619.6|47660.6|47620.6|47649.6|47609.6|6
1646847170000|2022-03-09 17:32:50|47655.6|47615.6|47656.7|47616.7|47664.6|47624.6|47654.6|47614.6|4
1646847180000|2022-03-09 17:33:00|47680.6|47640.6|47670.6|47630.6|47680.6|47640.6|47661.7|47621.7|17
1646847190000|2022-03-09 17:33:10|47669.5|47629.5|47669.5|47629.5|47669.5|47629.5|47669.5|47629.5|1
1646847200000|2022-03-09 17:33:20|47670.6|47630.6|47655.6|47615.6|47670.6|47630.6|47655.6|47615.6|5
1646847210000|2022-03-09 17:33:30|47651.7|47611.7|47649.5|47609.5|47654.5|47614.5|47649.5|47609.5|23
1646847220000|2022-03-09 17:33:40|47650.6|47610.6|47640.6|47600.6|47650.6|47610.6|47639.5|47599.5|8
1646847240000|2022-03-09 17:34:00|47644.5|47604.5|47645.6|47605.6|47650.6|47610.6|47644.5|47604.5|4
1646847250000|2022-03-09 17:34:10|47641.7|47601.7|47575.6|47535.6|47641.7|47601.7|47571.7|47531.7|16
1646847260000|2022-03-09 17:34:20|47580.6|47540.6|47552.7|47512.7|47599.5|47559.5|47552.7|47512.7|26
1646847270000|2022-03-09 17:34:30|47551.7|47511.7|47577.7|47537.7|47582.7|47542.7|47532.7|47492.7|16
1646847280000|2022-03-09 17:34:40|47571.6|47531.6|47561.6|47521.6|47571.6|47531.6|47561.6|47521.6|9
1646847290000|2022-03-09 17:34:50|47547.7|47507.7|47532.7|47492.7|47547.7|47507.7|47532.7|47492.7|15
1646847300000|2022-03-09 17:35:00|47534.8|47494.8|47538.8|47498.8|47538.8|47498.8|47534.8|47494.8|1
1646847310000|2022-03-09 17:35:10|47539.8|47499.8|47567.7|47527.7|47572.7|47532.7|47539.8|47499.8|6
1646847320000|2022-03-09 17:35:20|47563.8|47523.8|47562.7|47522.7|47563.8|47523.8|47562.7|47522.7|0
1646847330000|2022-03-09 17:35:30|47568.8|47528.8|47563.8|47523.8|47568.8|47528.8|47563.8|47523.8|1
1646847340000|2022-03-09 17:35:40|47562.7|47522.7|47558.8|47518.8|47572.7|47532.7|47558.8|47518.8|5
1646847350000|2022-03-09 17:35:50|47557.7|47517.7|47536.6|47496.6|47557.7|47517.7|47532.7|47492.7|14
1646847360000|2022-03-09 17:36:00|47547.7|47507.7|47541.6|47501.6|47547.7|47507.7|47541.6|47501.6|2
1646847370000|2022-03-09 17:36:10|47545.6|47505.6|47443.7|47403.7|47545.6|47505.6|47418.7|47378.7|31
1646847380000|2022-03-09 17:36:20|47451.6|47411.6|47451.6|47411.6|47457.7|47417.7|47451.6|47411.6|4
1646847390000|2022-03-09 17:36:30|47450.6|47410.6|47413.7|47373.7|47450.6|47410.6|47386.6|47346.6|14
1646847400000|2022-03-09 17:36:40|47409.8|47369.8|47435.9|47395.9|47435.9|47395.9|47409.8|47369.8|25
1646847410000|2022-03-09 17:36:50|47439.8|47399.8|47537.7|47497.7|47538.7|47498.7|47439.8|47399.8|22
1646847420000|2022-03-09 17:37:00|47533.7|47493.7|47607.4|47567.4|47608.4|47568.4|47512.7|47472.7|46
1646847430000|2022-03-09 17:37:10|47608.4|47568.4|47514.5|47474.5|47614.5|47574.5|47514.5|47474.5|40
1646847440000|2022-03-09 17:37:20|47518.4|47478.4|47508.4|47468.4|47520.5|47480.5|47498.4|47458.4|6
1646847450000|2022-03-09 17:37:30|47503.4|47463.4|47500.5|47460.5|47524.5|47484.5|47494.5|47454.5|9
1646847460000|2022-03-09 17:37:40|47495.5|47455.5|47491.3|47451.3|47495.5|47455.5|47424.5|47384.5|20
1646847470000|2022-03-09 17:37:50|47492.3|47452.3|47446.6|47406.6|47492.3|47452.3|47446.6|47406.6|16
1646847480000|2022-03-09 17:38:00|47443.4|47403.4|47478.4|47438.4|47487.3|47447.3|47443.4|47403.4|1
1646847490000|2022-03-09 17:38:10|47482.3|47442.3|47421.6|47381.6|47482.3|47442.3|47412.7|47372.7|31
1646847500000|2022-03-09 17:38:20|47413.7|47373.7|47450.5|47410.5|47461.6|47421.6|47413.7|47373.7|7
1646847510000|2022-03-09 17:38:30|47399.8|47359.8|47437.6|47397.6|47438.7|47398.7|47390.8|47350.8|18
1646847520000|2022-03-09 17:38:40|47410.8|47370.8|47399.8|47359.8|47410.8|47370.8|47397.6|47357.6|14
1646847530000|2022-03-09 17:38:50|47394.8|47354.8|47349.8|47309.8|47394.8|47354.8|47349.8|47309.8|9
1646847540000|2022-03-09 17:39:00|47365.8|47325.8|47283.7|47243.7|47365.8|47325.8|47274.8|47234.8|30
1646847550000|2022-03-09 17:39:10|47279.4|47239.4|47279.8|47239.8|47304.8|47240.8|47259.8|47219.8|10
1646847560000|2022-03-09 17:39:20|47303.7|47223.7|47337.6|47297.6|47342.6|47302.6|47277.6|47223.7|7
1646847570000|2022-03-09 17:39:30|47333.7|47293.7|47322.6|47282.6|47348.7|47308.7|47322.6|47282.6|16
1646847580000|2022-03-09 17:39:40|47317.6|47277.6|47297.6|47257.6|47317.6|47277.6|47297.6|47257.6|7
1646847590000|2022-03-09 17:39:50|47293.7|47253.7|47308.7|47268.7|47308.7|47268.7|47277.6|47237.6|7
1646847600000|2022-03-09 17:40:00|47307.6|47267.6|47307.6|47267.6|47323.4|47283.4|47293.7|47253.7|9
1646847610000|2022-03-09 17:40:10|47311.6|47271.6|47351.6|47311.6|47357.6|47317.6|47311.6|47271.6|3
1646847620000|2022-03-09 17:40:20|47355.5|47315.5|47346.6|47306.6|47357.6|47317.6|47342.6|47302.6|1
1646847630000|2022-03-09 17:40:30|47345.5|47305.5|47346.6|47306.6|47351.6|47311.6|47336.6|47296.6|2
1646847640000|2022-03-09 17:40:40|47346.5|47306.5|47335.5|47295.5|47346.5|47306.5|47331.5|47291.5|7
1646847650000|2022-03-09 17:40:50|47331.5|47291.5|47337.6|47297.6|47337.6|47297.6|47331.5|47291.5|1
1646847660000|2022-03-09 17:41:00|47333.7|47293.7|47283.7|47243.7|47337.6|47297.6|47283.7|47243.7|11
1646847670000|2022-03-09 17:41:10|47294.7|47254.7|47293.7|47253.7|47294.7|47254.7|47293.7|47253.7|3
1646847680000|2022-03-09 17:41:20|47314.7|47274.7|47313.7|47273.7|47314.7|47274.7|47313.7|47273.7|1
1646847690000|2022-03-09 17:41:30|47322.6|47282.6|47357.6|47317.6|47385.5|47345.5|47322.6|47282.6|10
1646847700000|2022-03-09 17:41:40|47343.7|47303.7|47327.6|47287.6|47343.7|47303.7|47327.6|47287.6|7
1646847710000|2022-03-09 17:41:50|47335.5|47295.5|47347.6|47307.6|47347.6|47307.6|47327.6|47287.6|3
1646847720000|2022-03-09 17:42:00|47367.6|47327.6|47416.5|47376.5|47426.5|47386.5|47367.6|47327.6|13
1646847730000|2022-03-09 17:42:10|47412.6|47372.6|47432.6|47392.6|47451.5|47411.5|47411.5|47371.5|10
1646847740000|2022-03-09 17:42:20|47445.5|47405.5|47447.6|47407.6|47447.6|47407.6|47441.5|47401.5|1
1646847750000|2022-03-09 17:42:30|47452.6|47412.6|47451.5|47411.5|47462.6|47422.6|47447.6|47407.6|2
1646847760000|2022-03-09 17:42:40|47447.6|47407.6|47456.5|47416.5|47459.4|47419.4|47447.6|47407.6|0
1646847770000|2022-03-09 17:42:50|47452.6|47412.6|47473.6|47433.6|47477.6|47437.6|47447.6|47407.6|8
1646847780000|2022-03-09 17:43:00|47469.7|47429.7|47487.6|47447.6|47487.6|47447.6|47467.6|47427.6|3
1646847790000|2022-03-09 17:43:10|47502.6|47462.6|47501.5|47461.5|47527.6|47487.6|47493.6|47453.6|13
1646847800000|2022-03-09 17:43:20|47526.5|47486.5|47487.6|47447.6|47531.5|47491.5|47487.6|47447.6|21
1646847810000|2022-03-09 17:43:30|47491.5|47451.5|47500.4|47460.4|47505.4|47465.4|47491.5|47451.5|9
1646847820000|2022-03-09 17:43:40|47477.6|47437.6|47456.5|47416.5|47477.6|47437.6|47447.6|47407.6|5
1646847830000|2022-03-09 17:43:50|47450.4|47410.4|47481.5|47441.5|47485.4|47445.4|47445.4|47405.4|7
1646847840000|2022-03-09 17:44:00|47472.6|47432.6|47476.5|47436.5|47476.5|47436.5|47465.4|47425.4|4
1646847850000|2022-03-09 17:44:10|47480.4|47440.4|47465.4|47425.4|47480.4|47440.4|47465.4|47425.4|9
1646847860000|2022-03-09 17:44:20|47470.4|47430.4|47500.4|47460.4|47500.4|47460.4|47470.4|47430.4|11
1646847870000|2022-03-09 17:44:30|47503.3|47463.3|47508.3|47468.3|47508.3|47468.3|47503.3|47463.3|5
1646847880000|2022-03-09 17:44:40|47509.4|47469.4|47528.3|47488.3|47543.3|47503.3|47509.4|47469.4|7
1646847890000|2022-03-09 17:44:50|47515.4|47475.4|47495.4|47455.4|47519.4|47479.4|47491.5|47451.5|3
1646847900000|2022-03-09 17:45:00|47493.3|47453.3|47489.4|47449.4|47493.3|47453.3|47489.4|47449.4|0
1646847910000|2022-03-09 17:45:10|47506.2|47466.2|47495.4|47455.4|47506.2|47466.2|47494.4|47454.4|2
1646847920000|2022-03-09 17:45:20|47493.3|47453.3|47493.3|47453.3|47495.4|47455.4|47493.3|47453.3|12
1646847930000|2022-03-09 17:45:30|47477.5|47437.5|47464.3|47424.3|47477.5|47437.5|47460.4|47420.4|6
1646847940000|2022-03-09 17:45:40|47465.4|47425.4|47484.3|47444.3|47484.3|47444.3|47465.4|47425.4|1
1646847950000|2022-03-09 17:45:50|47490.4|47450.4|47503.3|47463.3|47504.3|47464.3|47490.4|47450.4|0
1646847960000|2022-03-09 17:46:00|47508.3|47468.3|47503.3|47463.3|47508.3|47468.3|47503.3|47463.3|1
1646847970000|2022-03-09 17:46:10|47499.3|47459.3|47490.4|47450.4|47523.3|47483.3|47490.4|47450.4|5
1646847980000|2022-03-09 17:46:20|47471.5|47431.5|47505.4|47465.4|47505.4|47465.4|47471.5|47431.5|2
1646847990000|2022-03-09 17:46:30|47500.4|47460.4|47495.4|47455.4|47510.4|47470.4|47485.4|47445.4|5
1646848000000|2022-03-09 17:46:40|47493.3|47453.3|47495.4|47455.4|47495.4|47455.4|47485.4|47445.4|1
1646848010000|2022-03-09 17:46:50|47499.3|47459.3|47499.3|47459.3|47499.3|47459.3|47499.3|47459.3|0
1646848020000|2022-03-09 17:47:00|47503.3|47463.3|47510.4|47470.4|47523.3|47483.3|47500.4|47460.4|2
1646848030000|2022-03-09 17:47:10|47514.3|47474.3|47505.4|47465.4|47514.3|47474.3|47495.4|47455.4|6
1646848040000|2022-03-09 17:47:20|47501.4|47461.4|47495.4|47455.4|47501.4|47461.4|47495.4|47455.4|1
1646848050000|2022-03-09 17:47:30|47500.4|47460.4|47501.4|47461.4|47501.4|47461.4|47500.4|47460.4|0
1646848060000|2022-03-09 17:47:40|47520.4|47480.4|47500.4|47460.4|47520.4|47480.4|47500.4|47460.4|4
1646848070000|2022-03-09 17:47:50|47505.4|47465.4|47512.5|47472.5|47524.3|47484.3|47505.4|47465.4|6
1646848080000|2022-03-09 17:48:00|47510.4|47470.4|47505.4|47465.4|47513.2|47473.2|47500.4|47460.4|4
1646848090000|2022-03-09 17:48:10|47501.4|47461.4|47529.3|47489.3|47529.3|47489.3|47500.4|47460.4|1
1646848100000|2022-03-09 17:48:20|47525.4|47485.4|47519.3|47479.3|47527.2|47487.2|47519.3|47479.3|5
1646848110000|2022-03-09 17:48:30|47523.2|47483.2|47529.3|47489.3|47529.3|47489.3|47523.2|47483.2|0
1646848120000|2022-03-09 17:48:40|47528.2|47488.2|47503.2|47463.2|47528.2|47488.2|47503.2|47463.2|3
1646848130000|2022-03-09 17:48:50|47499.3|47459.3|47497.2|47457.2|47499.3|47459.3|47497.2|47457.2|3
1646848140000|2022-03-09 17:49:00|47507.2|47467.2|47502.2|47462.2|47508.2|47468.2|47501.1|47461.1|2
1646848150000|2022-03-09 17:49:10|47484.3|47444.3|47499.3|47459.3|47499.3|47459.3|47484.3|47444.3|4
1646848160000|2022-03-09 17:49:20|47503.2|47463.2|47503.2|47463.2|47503.2|47463.2|47493.2|47453.2|1
1646848170000|2022-03-09 17:49:30|47499.3|47459.3|47481.4|47441.4|47499.3|47459.3|47465.3|47425.3|10
1646848180000|2022-03-09 17:49:40|47475.3|47435.3|47475.3|47435.3|47475.3|47435.3|47475.3|47435.3|3
1646848190000|2022-03-09 17:49:50|47471.4|47431.4|47510.3|47470.3|47511.4|47471.4|47470.3|47430.3|3
1646848200000|2022-03-09 17:50:00|47511.4|47471.4|47531.4|47491.4|47531.4|47491.4|47511.4|47471.4|0
1646848210000|2022-03-09 17:50:10|47551.4|47511.4|47545.3|47505.3|47551.4|47511.4|47545.3|47505.3|0
1646848220000|2022-03-09 17:50:20|47540.3|47500.3|47540.3|47500.3|47540.3|47500.3|47540.3|47500.3|0
1646848230000|2022-03-09 17:50:30|47536.4|47496.4|47550.3|47510.3|47551.4|47511.4|47536.4|47496.4|2
1646848240000|2022-03-09 17:50:40|47545.3|47505.3|47544.3|47504.3|47551.4|47511.4|47540.3|47500.3|4
1646848250000|2022-03-09 17:50:50|47545.3|47505.3|47545.3|47505.3|47545.3|47505.3|47545.3|47505.3|0
1646848260000|2022-03-09 17:51:00|47541.4|47501.4|47511.4|47471.4|47541.4|47501.4|47511.4|47471.4|3
1646848270000|2022-03-09 17:51:10|47515.3|47475.3|47505.3|47465.3|47515.3|47475.3|47490.3|47450.3|4
1646848280000|2022-03-09 17:51:20|47500.3|47460.3|47500.3|47460.3|47506.4|47466.4|47500.3|47460.3|10
1646848290000|2022-03-09 17:51:30|47505.3|47465.3|47510.3|47470.3|47510.3|47470.3|47505.3|47465.3|0
1646848300000|2022-03-09 17:51:40|47495.3|47455.3|47394.2|47354.2|47495.3|47455.3|47385.3|47345.3|8
1646848310000|2022-03-09 17:51:50|47375.3|47335.3|47386.4|47346.4|47394.2|47354.2|47375.3|47335.3|19
1646848320000|2022-03-09 17:52:00|47384.2|47344.2|47308.2|47268.2|47384.2|47344.2|47308.2|47268.2|10
1646848330000|2022-03-09 17:52:10|47304.2|47264.2|47321|47281|47321|47281|47298.9|47258.9|9
1646848340000|2022-03-09 17:52:20|47317.1|47277.1|47321|47281|47326|47286|47317.1|47277.1|2
1646848350000|2022-03-09 17:52:30|47323.2|47283.2|47318.2|47278.2|47323.2|47283.2|47318.2|47278.2|1
1646848360000|2022-03-09 17:52:40|47321|47281|47306|47266|47321|47281|47274.2|47234.2|7
1646848370000|2022-03-09 17:52:50|47301|47261|47296|47256|47301|47261|47296|47256|2
1646848380000|2022-03-09 17:53:00|47312.1|47272.1|47319.2|47279.2|47319.2|47279.2|47312.1|47272.1|4
1646848390000|2022-03-09 17:53:10|47320.3|47280.3|47299.2|47259.2|47320.3|47280.3|47299.2|47259.2|2
1646848410000|2022-03-09 17:53:30|47342.1|47302.1|47397.1|47357.1|47401|47361|47342.1|47302.1|13
1646848420000|2022-03-09 17:53:40|47398.1|47358.1|47398.1|47358.1|47398.1|47358.1|47379.2|47339.2|3
1646848430000|2022-03-09 17:53:50|47403.1|47363.1|47403.1|47363.1|47403.1|47363.1|47403.1|47363.1|0
1646848440000|2022-03-09 17:54:00|47400.3|47360.3|47391.3|47351.3|47400.3|47360.3|47380.3|47340.3|23
1646848450000|2022-03-09 17:54:10|47387.4|47347.4|47385.3|47345.3|47391.3|47351.3|47385.3|47345.3|0
1646848460000|2022-03-09 17:54:20|||||||||1
1646848470000|2022-03-09 17:54:30|47386.3|47346.3|47386.3|47346.3|47386.3|47346.3|47386.3|47346.3|1
1646848490000|2022-03-09 17:54:50|||||||||1
1646848500000|2022-03-09 17:55:00|47389.5|47349.5|47441.3|47401.3|47445.3|47405.3|47389.5|47349.5|5
1646848510000|2022-03-09 17:55:10|47435.2|47395.2|47435.2|47395.2|47435.2|47395.2|47435.2|47395.2|1
1646848520000|2022-03-09 17:55:20|47431.3|47391.3|47441.3|47401.3|47441.3|47401.3|47425.2|47385.2|56
1646848530000|2022-03-09 17:55:30|47445.2|47405.2|47441.3|47401.3|47451.3|47411.3|47441.3|47401.3|18
1646848540000|2022-03-09 17:55:40|47445.2|47405.2|47438.4|47398.4|47445.2|47405.2|47438.4|47398.4|17
1646848550000|2022-03-09 17:55:50|47442.4|47402.4|47441.3|47401.3|47442.4|47402.4|47426.3|47386.3|27
1646848560000|2022-03-09 17:56:00|47446.3|47406.3|47441.3|47401.3|47446.3|47406.3|47440.2|47400.2|0
1646848570000|2022-03-09 17:56:10|47440.2|47400.2|47454.2|47414.2|47454.2|47414.2|47440.2|47400.2|0
1646848580000|2022-03-09 17:56:20|47455.2|47415.2|47430.2|47390.2|47455.2|47415.2|47430.2|47390.2|3
1646848590000|2022-03-09 17:56:30|47431.3|47391.3|47430.2|47390.2|47431.3|47391.3|47430.2|47390.2|0
1646848600000|2022-03-09 17:56:40|47425.2|47385.2|47441.3|47401.3|47441.3|47401.3|47425.2|47385.2|5
1646848610000|2022-03-09 17:56:50|47440.2|47400.2|47440.2|47400.2|47440.2|47400.2|47440.2|47400.2|0
1646848630000|2022-03-09 17:57:10|47445.2|47405.2|47445.2|47405.2|47445.2|47405.2|47445.2|47405.2|2
1646848640000|2022-03-09 17:57:20|47440.2|47400.2|47430.2|47390.2|47440.2|47400.2|47430.2|47390.2|2
1646848650000|2022-03-09 17:57:30|47435.2|47395.2|47435.2|47395.2|47435.2|47395.2|47435.2|47395.2|1
1646848660000|2022-03-09 17:57:40|47431.3|47391.3|47435.2|47395.2|47435.2|47395.2|47430.2|47390.2|2
1646848670000|2022-03-09 17:57:50|||||||||1
1646848680000|2022-03-09 17:58:00|47436.3|47396.3|47430.2|47390.2|47436.3|47396.3|47430.2|47390.2|2
1646848690000|2022-03-09 17:58:10|47445.2|47405.2|47445.2|47405.2|47445.2|47405.2|47426.3|47386.3|13
1646848700000|2022-03-09 17:58:20|47440.2|47400.2|47430.2|47390.2|47440.2|47400.2|47430.2|47390.2|3
1646848710000|2022-03-09 17:58:30|47435.2|47395.2|47435.2|47395.2|47435.2|47395.2|47435.2|47395.2|0
1646848720000|2022-03-09 17:58:40|47431.3|47391.3|47470.9|47430.9|47495.9|47455.9|47431.3|47391.3|9
1646848730000|2022-03-09 17:58:50|47474.9|47434.9|47468.1|47428.1|47495.9|47455.9|47467|47427|6
1646848740000|2022-03-09 17:59:00|47467|47427|47448.1|47408.1|47468.1|47428.1|47448.1|47408.1|6
1646848750000|2022-03-09 17:59:10|47452|47412|47467|47427|47469.1|47429.1|47448.1|47408.1|6
1646848760000|2022-03-09 17:59:20|47469.1|47429.1|47488.1|47448.1|47488.1|47448.1|47463.1|47423.1|4
1646848770000|2022-03-09 17:59:30|47484.1|47444.1|47473.1|47433.1|47484.1|47444.1|47464.1|47424.1|1
1646848780000|2022-03-09 17:59:40|47469.1|47429.1|47485.9|47445.9|47485.9|47445.9|47468.1|47428.1|8
1646848790000|2022-03-09 17:59:50|47480.9|47440.9|47485.9|47445.9|47485.9|47445.9|47462|47422|8
1646848800000|2022-03-09 18:00:00|47477|47437|47475.9|47435.9|47477|47437|47472|47432|3
1646848810000|2022-03-09 18:00:10|47457|47417|47457|47417|47458|47418|47447|47407|3
1646848820000|2022-03-09 18:00:20|47458|47418|47452|47412|47470.9|47430.9|47452|47412|2
1646848830000|2022-03-09 18:00:30|47453|47413|47459.1|47419.1|47459.1|47419.1|47453|47413|0
1646848840000|2022-03-09 18:00:40|47458|47418|47473|47433|47473|47433|47444.1|47404.1|7
1646848850000|2022-03-09 18:00:50|47474.1|47434.1|47473|47433|47474.1|47434.1|47464.1|47424.1|1
1646848860000|2022-03-09 18:01:00|47479.1|47439.1|47493|47453|47499.1|47459.1|47474.1|47434.1|31
1646848870000|2022-03-09 18:01:10|47488|47448|47493|47453|47493|47453|47469.1|47429.1|5
1646848880000|2022-03-09 18:01:20|47484.1|47444.1|47479.1|47439.1|47484.1|47444.1|47473|47433|3
1646848890000|2022-03-09 18:01:30|47473|47433|47479.1|47439.1|47479.1|47439.1|47464.1|47424.1|6
1646848900000|2022-03-09 18:01:40|47470.1|47430.1|47475.1|47435.1|47475.1|47435.1|47470.1|47430.1|4
1646848910000|2022-03-09 18:01:50|47479.1|47439.1|47455.1|47415.1|47479.1|47439.1|47450.1|47410.1|8
1646848920000|2022-03-09 18:02:00|47456.2|47416.2|47475.9|47435.9|47476.9|47436.9|47450.1|47410.1|46
1646848930000|2022-03-09 18:02:10|47474.8|47434.8|47474.8|47434.8|47475.9|47435.9|47466.9|47426.9|27
1646848940000|2022-03-09 18:02:20|47470.9|47430.9|47513.8|47473.8|47523.8|47483.8|47470.9|47430.9|25
1646848950000|2022-03-09 18:02:30|47517.7|47477.7|47593.7|47553.7|47600.6|47560.6|47517.7|47477.7|18
1646848960000|2022-03-09 18:02:40|47592.7|47552.7|47594.8|47554.8|47607.7|47567.7|47592.7|47552.7|5
1646848970000|2022-03-09 18:02:50|47595.9|47555.9|47598.7|47558.7|47607.7|47567.7|47595.9|47555.9|5
1646848980000|2022-03-09 18:03:00|47602.7|47562.7|47578.7|47538.7|47602.7|47562.7|47578.7|47538.7|5
1646848990000|2022-03-09 18:03:10|47582.7|47542.7|47578.7|47538.7|47583.7|47543.7|47574.8|47534.8|0
1646849000000|2022-03-09 18:03:20|47579.8|47539.8|47559.8|47519.8|47580.9|47540.9|47559.8|47519.8|4
1646849010000|2022-03-09 18:03:30|47551.9|47511.9|47543.7|47503.7|47552.7|47512.7|47543.7|47503.7|1
1646849020000|2022-03-09 18:03:40|47538.7|47498.7|47539.8|47499.8|47539.8|47499.8|47536.6|47496.6|4
1646849030000|2022-03-09 18:03:50|47543.7|47503.7|47537.7|47497.7|47548.7|47508.7|47523.7|47483.7|23
1646849040000|2022-03-09 18:04:00|47538.7|47498.7|47547.7|47507.7|47572.7|47532.7|47529.8|47489.8|19
1646849050000|2022-03-09 18:04:10|47551.6|47511.6|47552.7|47512.7|47557.7|47517.7|47551.6|47511.6|1
1646849060000|2022-03-09 18:04:20|47543.7|47503.7|47547.7|47507.7|47547.7|47507.7|47527.7|47487.7|10
1646849070000|2022-03-09 18:04:30|47546.6|47506.6|47524.8|47484.8|47557.7|47517.7|47524.8|47484.8|4
1646849080000|2022-03-09 18:04:40|47479.8|47439.8|47487.6|47447.6|47508.7|47468.7|47474.8|47434.8|35
1646849090000|2022-03-09 18:04:50|47483.7|47443.7|47468.7|47428.7|47483.7|47443.7|47459.8|47419.8|2
1646849100000|2022-03-09 18:05:00|47464.8|47424.8|47511.6|47471.6|47520.5|47480.5|47464.8|47424.8|4
1646849110000|2022-03-09 18:05:10|47512.6|47472.6|47522.6|47482.6|47526.6|47486.6|47512.6|47472.6|14
1646849120000|2022-03-09 18:05:20|47484.8|47444.8|47473.7|47433.7|47484.8|47444.8|47473.7|47433.7|19
1646849130000|2022-03-09 18:05:30|47469.8|47429.8|47503.7|47463.7|47503.7|47463.7|47463.7|47423.7|12
1646849140000|2022-03-09 18:05:40|47502.6|47462.6|47504.8|47464.8|47507.6|47467.6|47502.6|47462.6|1
1646849150000|2022-03-09 18:05:50|47516.6|47476.6|47506.6|47466.6|47521.6|47481.6|47506.6|47466.6|13
1646849160000|2022-03-09 18:06:00|47510.5|47470.5|47498.7|47458.7|47512.6|47472.6|47486.6|47446.6|3
1646849170000|2022-03-09 18:06:10|47496.6|47456.6|47503.7|47463.7|47504.8|47464.8|47496.6|47456.6|1
1646849180000|2022-03-09 18:06:20|47504.8|47464.8|47473.7|47433.7|47504.8|47464.8|47473.7|47433.7|6
1646849190000|2022-03-09 18:06:30|47478.7|47438.7|47500.8|47460.8|47504.7|47464.7|47473.7|47433.7|2
1646849200000|2022-03-09 18:06:40|47499.7|47459.7|47531.6|47491.6|47531.6|47491.6|47495.8|47455.8|81
1646849210000|2022-03-09 18:06:50|47526.6|47486.6|47506.5|47466.5|47526.6|47486.6|47500.5|47460.5|8
1646849220000|2022-03-09 18:07:00|47492.6|47452.6|47511.5|47471.5|47511.5|47471.5|47492.6|47452.6|11
1646849230000|2022-03-09 18:07:10|47507.6|47467.6|47507.6|47467.6|47511.5|47471.5|47506.5|47466.5|2
1646849240000|2022-03-09 18:07:20|47502.6|47462.6|47496.5|47456.5|47502.6|47462.6|47496.5|47456.5|0
1646849250000|2022-03-09 18:07:30|47500.5|47460.5|47525.5|47485.5|47525.5|47485.5|47492.6|47452.6|7
1646849260000|2022-03-09 18:07:40|47526.5|47486.5|47526.5|47486.5|47550.5|47510.5|47526.5|47486.5|6
1646849270000|2022-03-09 18:07:50|47530.5|47490.5|47519.4|47479.4|47530.5|47490.5|47501.5|47461.5|12
1646849280000|2022-03-09 18:08:00|47506.5|47466.5|47521.5|47481.5|47531.5|47491.5|47506.5|47466.5|2
1646849290000|2022-03-09 18:08:10|47500.8|47460.8|47472.6|47432.6|47500.8|47460.8|47472.6|47432.6|5
1646849300000|2022-03-09 18:08:20|47482.6|47442.6|47482.6|47442.6|47483.7|47443.7|47477.6|47437.6|0
1646849310000|2022-03-09 18:08:30|47478.7|47438.7|47472.6|47432.6|47482.6|47442.6|47471.5|47431.5|2
1646849320000|2022-03-09 18:08:40|47477.6|47437.6|47468.6|47428.6|47478.6|47438.6|47464.7|47424.7|1
1646849330000|2022-03-09 18:08:50|47464.7|47424.7|47462.6|47422.6|47464.7|47424.7|47462.6|47422.6|1
1646849340000|2022-03-09 18:09:00|47463.6|47423.6|47467.6|47427.6|47467.6|47427.6|47458.6|47418.6|1
1646849350000|2022-03-09 18:09:10|47463.6|47423.6|47479.7|47439.7|47479.7|47439.7|47458.6|47418.6|9
1646849360000|2022-03-09 18:09:20|47474.7|47434.7|47460.8|47420.8|47479.7|47439.7|47460.8|47420.8|3
1646849370000|2022-03-09 18:09:30|47456.8|47416.8|47455.8|47415.8|47456.8|47416.8|47455.8|47415.8|0
1646849380000|2022-03-09 18:09:40|47460.8|47420.8|47470.8|47430.8|47470.8|47430.8|47455.8|47415.8|5
1646849390000|2022-03-09 18:09:50|47469.7|47429.7|47470.8|47430.8|47470.8|47430.8|47460.8|47420.8|2
1646849400000|2022-03-09 18:10:00|47474.7|47434.7|47498.6|47458.6|47499.7|47459.7|47474.7|47434.7|17
1646849410000|2022-03-09 18:10:10|47494.7|47454.7|47485.7|47445.7|47494.7|47454.7|47480.7|47440.7|10
1646849420000|2022-03-09 18:10:20|||||||||1
1646849430000|2022-03-09 18:10:30|47507.6|47467.6|47504.7|47464.7|47513.6|47473.6|47503.6|47463.6|10
1646849440000|2022-03-09 18:10:40|47503.6|47463.6|47508.6|47468.6|47508.6|47468.6|47499.7|47459.7|3
1646849450000|2022-03-09 18:10:50|47507.5|47467.5|47508.6|47468.6|47508.6|47468.6|47503.6|47463.6|0
1646849460000|2022-03-09 18:11:00|47503.6|47463.6|47501.5|47461.5|47508.6|47468.6|47498.6|47458.6|2
1646849470000|2022-03-09 18:11:10|47502.5|47462.5|47463.6|47423.6|47502.5|47462.5|47458.6|47418.6|8
1646849480000|2022-03-09 18:11:20|47450.7|47410.7|47459.7|47419.7|47469.7|47429.7|47450.7|47410.7|3
1646849490000|2022-03-09 18:11:30|47460.7|47420.7|47464.7|47424.7|47468.6|47428.6|47460.7|47420.7|1
1646849500000|2022-03-09 18:11:40|47460.7|47420.7|47455.7|47415.7|47460.7|47420.7|47455.7|47415.7|2
1646849510000|2022-03-09 18:11:50|47451.8|47411.8|47459.7|47419.7|47459.7|47419.7|47450.7|47410.7|2
1646849520000|2022-03-09 18:12:00|47463.6|47423.6|47455.7|47415.7|47472.5|47432.5|47455.7|47415.7|3
1646849530000|2022-03-09 18:12:10|47454.7|47414.7|47469.7|47429.7|47469.7|47429.7|47450.7|47410.7|2
1646849540000|2022-03-09 18:12:20|47479.7|47439.7|47479.6|47439.6|47479.7|47439.7|47479.6|47439.6|0
1646849550000|2022-03-09 18:12:30|47489.6|47449.6|47474.6|47434.6|47489.6|47449.6|47470.7|47430.7|3
1646849560000|2022-03-09 18:12:40|47470.7|47430.7|47460.7|47420.7|47470.7|47430.7|47460.7|47420.7|0
1646849570000|2022-03-09 18:12:50|47469.6|47429.6|47464.6|47424.6|47469.6|47429.6|47460.7|47420.7|1
1646849580000|2022-03-09 18:13:00|47455.7|47415.7|47455.7|47415.7|47459.6|47419.6|47450.7|47410.7|6
1646849590000|2022-03-09 18:13:10|47459.6|47419.6|47472.5|47432.5|47477.5|47437.5|47455.7|47415.7|19
1646849600000|2022-03-09 18:13:20|47463.6|47423.6|47463.6|47423.6|47463.6|47423.6|47463.6|47423.6|0
1646849610000|2022-03-09 18:13:30|47462.5|47422.5|47463.6|47423.6|47463.6|47423.6|47462.5|47422.5|7
1646849620000|2022-03-09 18:13:40|47458.6|47418.6|47462.5|47422.5|47462.5|47422.5|47458.6|47418.6|5
1646849630000|2022-03-09 18:13:50|47463.6|47423.6|47467.5|47427.5|47471.4|47431.4|47462.5|47422.5|3
1646849640000|2022-03-09 18:14:00|47463.6|47423.6|47462.5|47422.5|47463.6|47423.6|47462.5|47422.5|14
1646849650000|2022-03-09 18:14:10|47458.6|47418.6|47458.6|47418.6|47458.6|47418.6|47458.6|47418.6|0
1646849660000|2022-03-09 18:14:20|47462.5|47422.5|47467.5|47427.5|47467.5|47427.5|47462.5|47422.5|3
1646849670000|2022-03-09 18:14:30|47463.6|47423.6|47472.5|47432.5|47477.5|47437.5|47463.5|47423.5|2
1646849680000|2022-03-09 18:14:40|47463.5|47423.5|47463.5|47423.5|47463.5|47423.5|47463.5|47423.5|11
1646849690000|2022-03-09 18:14:50|47459.6|47419.6|47458.5|47418.5|47459.6|47419.6|47458.5|47418.5|12
1646849700000|2022-03-09 18:15:00|47463.5|47423.5|47467.5|47427.5|47467.5|47427.5|47463.5|47423.5|23
1646849710000|2022-03-09 18:15:10|47463.5|47423.5|47458.5|47418.5|47463.5|47423.5|47458.5|47418.5|4
1646849720000|2022-03-09 18:15:20|||||||||2
1646849730000|2022-03-09 18:15:30|47424.6|47384.6|47416.4|47376.4|47427.5|47387.5|47416.4|47376.4|5
1646849740000|2022-03-09 18:15:40|47421.4|47381.4|47431.4|47391.4|47433.5|47393.5|47416.4|47376.4|7
1646849750000|2022-03-09 18:15:50|47427.5|47387.5|47437.5|47397.5|47441.4|47401.4|47427.5|47387.5|20
1646849760000|2022-03-09 18:16:00|47428.5|47388.5|47423.5|47383.5|47432.5|47392.5|47423.5|47383.5|2
1646849770000|2022-03-09 18:16:10|47427.5|47387.5|47427.5|47387.5|47427.5|47387.5|47426.4|47386.4|1
1646849780000|2022-03-09 18:16:20|47431.4|47391.4|47442.5|47402.5|47442.5|47402.5|47431.4|47391.4|2
1646849790000|2022-03-09 18:16:30|47441.4|47401.4|47441.4|47401.4|47441.4|47401.4|47441.4|47401.4|1
1646849800000|2022-03-09 18:16:40|47437.5|47397.5|47441.4|47401.4|47447.4|47407.4|47437.4|47397.4|5
1646849810000|2022-03-09 18:16:50|47442.4|47402.4|47446.4|47406.4|47451.4|47411.4|47442.4|47402.4|16
1646849820000|2022-03-09 18:17:00|47450.3|47410.3|47442.4|47402.4|47451.4|47411.4|47441.4|47401.4|20
1646849830000|2022-03-09 18:17:10|47441.4|47401.4|47442.4|47402.4|47447.4|47407.4|47441.4|47401.4|13
1646849840000|2022-03-09 18:17:20|47447.4|47407.4|47476.4|47436.4|47476.4|47436.4|47443.5|47403.5|12
1646849850000|2022-03-09 18:17:30|47481.4|47441.4|47481.4|47441.4|47481.4|47441.4|47481.4|47441.4|0
1646849860000|2022-03-09 18:17:40|47480.3|47440.3|47476.4|47436.4|47480.3|47440.3|47476.4|47436.4|12
1646849870000|2022-03-09 18:17:50|47475.3|47435.3|47517.4|47477.4|47526.4|47486.4|47475.3|47435.3|4
1646849880000|2022-03-09 18:18:00|47512.4|47472.4|47516.4|47476.4|47516.4|47476.4|47498.5|47458.5|5
1646849890000|2022-03-09 18:18:10|47521.4|47481.4|47517.4|47477.4|47521.4|47481.4|47506.4|47466.4|2
1646849900000|2022-03-09 18:18:20|47502.4|47462.4|47502.4|47462.4|47506.4|47466.4|47502.4|47462.4|7
1646849910000|2022-03-09 18:18:30|47497.4|47457.4|47508.5|47468.5|47516.4|47476.4|47493.5|47453.5|2
1646849920000|2022-03-09 18:18:40|47516.4|47476.4|47517.4|47477.4|47517.4|47477.4|47516.4|47476.4|5
1646849930000|2022-03-09 18:18:50|47512.4|47472.4|47527.4|47487.4|47527.4|47487.4|47508.5|47468.5|5
1646849940000|2022-03-09 18:19:00|47531.3|47491.3|47521.3|47481.3|47531.3|47491.3|47517.4|47477.4|2
1646849950000|2022-03-09 18:19:10|47522.4|47482.4|47512.4|47472.4|47522.4|47482.4|47512.4|47472.4|2
1646849960000|2022-03-09 18:19:20|47516.3|47476.3|47492.4|47452.4|47523.5|47483.5|47492.4|47452.4|4
1646849970000|2022-03-09 18:19:30|47488.5|47448.5|47577.4|47537.4|47577.4|47537.4|47483.5|47443.5|14
1646849980000|2022-03-09 18:19:40|47582.4|47542.4|47568.5|47528.5|47587.4|47547.4|47568.5|47528.5|3
1646849990000|2022-03-09 18:19:50|47567.4|47527.4|47576.3|47536.3|47581.3|47541.3|47566.3|47526.3|49
1646850000000|2022-03-09 18:20:00|47575.3|47535.3|47571.3|47531.3|47581.3|47541.3|47566.3|47526.3|12
1646850010000|2022-03-09 18:20:10|47575.3|47535.3|47576.3|47536.3|47581.3|47541.3|47572.4|47532.4|1
1646850020000|2022-03-09 18:20:20|47581.3|47541.3|47611.3|47571.3|47611.3|47571.3|47576.3|47536.3|28
1646850030000|2022-03-09 18:20:30|47606.3|47566.3|47631.3|47591.3|47631.3|47591.3|47606.3|47566.3|15
1646850040000|2022-03-09 18:20:40|||||||||10
1646850050000|2022-03-09 18:20:50|47623.4|47583.4|47651.3|47611.3|47651.3|47611.3|47623.4|47583.4|9
1646850060000|2022-03-09 18:21:00|47655.2|47615.2|47671.3|47631.3|47676.3|47636.3|47655.2|47615.2|6
1646850070000|2022-03-09 18:21:10|47675.2|47635.2|47671.3|47631.3|47676.3|47636.3|47666.3|47626.3|4
1646850080000|2022-03-09 18:21:20|47667.4|47627.4|47656.3|47616.3|47671.3|47631.3|47656.3|47616.3|2
1646850090000|2022-03-09 18:21:30|47660.2|47620.2|47635.2|47595.2|47666.3|47626.3|47635.2|47595.2|4
1646850100000|2022-03-09 18:21:40|47634.2|47594.2|47616.3|47576.3|47634.2|47594.2|47616.3|47576.3|0
1646850110000|2022-03-09 18:21:50|47615.2|47575.2|47591.3|47551.3|47619.2|47579.2|47590.2|47550.2|7
1646850120000|2022-03-09 18:22:00|47590.2|47550.2|47556.3|47516.3|47595.2|47555.2|47556.3|47516.3|39
1646850130000|2022-03-09 18:22:10|47561.3|47521.3|47566.3|47526.3|47566.3|47526.3|47556.3|47516.3|24
1646850140000|2022-03-09 18:22:20|47561.3|47521.3|47566.3|47526.3|47566.3|47526.3|47561.3|47521.3|3
1646850150000|2022-03-09 18:22:30|47563.4|47523.4|47565.2|47525.2|47566.3|47526.3|47561.3|47521.3|5
1646850160000|2022-03-09 18:22:40|47567.4|47527.4|47586.3|47546.3|47596.3|47556.3|47567.4|47527.4|14
1646850170000|2022-03-09 18:22:50|47595.2|47555.2|47591.3|47551.3|47595.2|47555.2|47591.3|47551.3|2
1646850180000|2022-03-09 18:23:00|47587.3|47547.3|47586.3|47546.3|47590.2|47550.2|47576.3|47536.3|5
1646850190000|2022-03-09 18:23:10|47581.3|47541.3|47590.2|47550.2|47596.3|47556.3|47581.3|47541.3|2
1646850200000|2022-03-09 18:23:20|47591.3|47551.3|47577.3|47537.3|47596.3|47556.3|47572.3|47532.3|45
1646850210000|2022-03-09 18:23:30|47576.3|47536.3|47572.3|47532.3|47577.3|47537.3|47572.3|47532.3|0
1646850220000|2022-03-09 18:23:40|47567.3|47527.3|47538.4|47498.4|47567.3|47527.3|47538.4|47498.4|5
1646850230000|2022-03-09 18:23:50|47592.3|47552.3|47588.4|47548.4|47592.3|47552.3|47588.4|47548.4|6
1646850240000|2022-03-09 18:24:00|||||||||3
1646850250000|2022-03-09 18:24:10|47603.4|47563.4|47598.4|47558.4|47603.4|47563.4|47598.4|47558.4|1
1646850270000|2022-03-09 18:24:30|47588.4|47548.4|47578.4|47538.4|47592.3|47552.3|47578.4|47538.4|8
1646850280000|2022-03-09 18:24:40|47583.4|47543.4|47583.4|47543.4|47583.4|47543.4|47583.4|47543.4|1
1646850290000|2022-03-09 18:24:50|47579.4|47539.4|47577.3|47537.3|47579.4|47539.4|47572.3|47532.3|0
1646850300000|2022-03-09 18:25:00|47578.4|47538.4|47534.4|47494.4|47583.4|47543.4|47534.4|47494.4|7
1646850310000|2022-03-09 18:25:10|47533.4|47493.4|47523.4|47483.4|47533.4|47493.4|47519.4|47479.4|6
1646850320000|2022-03-09 18:25:20|47522.3|47482.3|47522.3|47482.3|47522.3|47482.3|47522.3|47482.3|1
1646850330000|2022-03-09 18:25:30|47523.4|47483.4|47533.4|47493.4|47538.4|47498.4|47523.4|47483.4|28
1646850340000|2022-03-09 18:25:40|47529.4|47489.4|47528.4|47488.4|47533.4|47493.4|47519.4|47479.4|23
1646850350000|2022-03-09 18:25:50|47522|47482|47488.4|47448.4|47522|47482|47488.4|47448.4|21
1646850360000|2022-03-09 18:26:00|47487.3|47447.3|47488.4|47448.4|47488.4|47448.4|47487.3|47447.3|3
1646850370000|2022-03-09 18:26:10|47483.4|47443.4|47455.5|47415.5|47488.4|47448.4|47449.4|47409.4|36
1646850380000|2022-03-09 18:26:20|47454.4|47414.4|47518.4|47478.4|47518.4|47478.4|47453.4|47413.4|16
1646850390000|2022-03-09 18:26:30|47523.4|47483.4|47508.3|47468.3|47523.4|47483.4|47503.3|47463.3|7
1646850400000|2022-03-09 18:26:40|47576.2|47536.2|47546.5|47506.5|47586.2|47546.2|47546.5|47506.5|17
1646850410000|2022-03-09 18:26:50|47544.4|47504.4|47549.4|47509.4|47549.4|47509.4|47544.4|47504.4|9
1646850420000|2022-03-09 18:27:00|47548.3|47508.3|47552.3|47512.3|47554.4|47514.4|47548.3|47508.3|8
1646850430000|2022-03-09 18:27:10|47539.4|47499.4|47520.5|47480.5|47539.4|47499.4|47518.3|47478.3|4
1646850440000|2022-03-09 18:27:20|47530.5|47490.5|47520.5|47480.5|47530.5|47490.5|47519.4|47479.4|8
1646850450000|2022-03-09 18:27:30|47521.5|47481.5|47525.5|47485.5|47525.5|47485.5|47521.5|47481.5|0
1646850460000|2022-03-09 18:27:40|47523.3|47483.3|47514.4|47474.4|47523.3|47483.3|47514.4|47474.4|0
1646850470000|2022-03-09 18:27:50|47519.4|47479.4|47500.5|47460.5|47519.4|47479.4|47500.5|47460.5|5
1646850480000|2022-03-09 18:28:00|47499.4|47459.4|47500.5|47460.5|47500.5|47460.5|47499.4|47459.4|10
1646850490000|2022-03-09 18:28:10|47497.3|47457.3|47489.4|47449.4|47499.4|47459.4|47489.4|47449.4|162
1646850500000|2022-03-09 18:28:20|47476.5|47436.5|47478.6|47438.6|47478.6|47438.6|47464.7|47424.7|72
1646850510000|2022-03-09 18:28:30|47491.5|47451.5|47477.6|47437.6|47491.5|47451.5|47477.6|47437.6|27
1646850520000|2022-03-09 18:28:40|47475.4|47435.4|47450.8|47410.8|47492.6|47452.6|47450.8|47410.8|14
1646850530000|2022-03-09 18:28:50|47454.7|47414.7|47460.8|47420.8|47460.8|47420.8|47454.7|47414.7|2
1646850540000|2022-03-09 18:29:00|47464.7|47424.7|47474.7|47434.7|47474.7|47434.7|47461.8|47421.8|5
1646850550000|2022-03-09 18:29:10|47480.8|47440.8|47514.7|47474.7|47515.8|47475.8|47480.8|47440.8|9
1646850560000|2022-03-09 18:29:20|47510.8|47470.8|47498.6|47458.6|47510.8|47470.8|47494.7|47454.7|16
1646850580000|2022-03-09 18:29:40|47494.7|47454.7|47494.7|47454.7|47494.7|47454.7|47494.7|47454.7|0
1646850590000|2022-03-09 18:29:50|47499.7|47459.7|47494.7|47454.7|47499.7|47459.7|47494.7|47454.7|0
1646850600000|2022-03-09 18:30:00|47490.7|47450.7|47486.8|47446.8|47490.7|47450.7|47485.7|47445.7|1
1646850610000|2022-03-09 18:30:10|47485.7|47445.7|47530.7|47490.7|47530.7|47490.7|47485.7|47445.7|4
1646850620000|2022-03-09 18:30:20|47526.8|47486.8|47522.9|47482.9|47526.8|47486.8|47522.9|47482.9|16
1646850640000|2022-03-09 18:30:40|||||||||3
1646850650000|2022-03-09 18:30:50|||||||||1
1646850660000|2022-03-09 18:31:00|47523.9|47483.9|47535|47495|47542.9|47502.9|47523.9|47483.9|4
1646850670000|2022-03-09 18:31:10|47537.9|47497.9|47568.9|47528.9|47568.9|47528.9|47533.9|47493.9|15
1646850680000|2022-03-09 18:31:20|||||||||7
1646850690000|2022-03-09 18:31:30|47565|47525|47565|47525|47565|47525|47561|47521|6
1646850700000|2022-03-09 18:31:40|47561|47521|47565|47525|47565|47525|47561|47521|0
1646850710000|2022-03-09 18:31:50|||||||||2
1646850720000|2022-03-09 18:32:00|47561|47521|47601|47561|47622.1|47582.1|47561|47521|17
1646850730000|2022-03-09 18:32:10|47603.2|47563.2|47612.1|47572.1|47617.1|47577.1|47603.2|47563.2|45
1646850740000|2022-03-09 18:32:20|47614.2|47574.2|47603.2|47563.2|47614.2|47574.2|47603.2|47563.2|2
1646850750000|2022-03-09 18:32:30|47607.1|47567.1|47603.2|47563.2|47608.2|47568.2|47603.2|47563.2|0
1646850760000|2022-03-09 18:32:40|47607.1|47567.1|47606|47566|47611|47571|47606|47566|2
1646850770000|2022-03-09 18:32:50|47610|47570|47618.9|47578.9|47618.9|47578.9|47607.1|47567.1|9
1646850780000|2022-03-09 18:33:00|47622.8|47582.8|47618.9|47578.9|47622.8|47582.8|47617.8|47577.8|5
1646850790000|2022-03-09 18:33:10|47605|47565|47608.9|47568.9|47608.9|47568.9|47601|47561|8
1646850800000|2022-03-09 18:33:20|47612.8|47572.8|47603.9|47563.9|47613.9|47573.9|47598.9|47558.9|0
1646850810000|2022-03-09 18:33:30|47600|47560|47607.8|47567.8|47607.8|47567.8|47600|47560|0
1646850820000|2022-03-09 18:33:40|47603.9|47563.9|47578.9|47538.9|47603.9|47563.9|47578.9|47538.9|1
1646850830000|2022-03-09 18:33:50|47582.8|47542.8|47612.8|47572.8|47612.8|47572.8|47582.8|47542.8|12
1646850840000|2022-03-09 18:34:00|47613.9|47573.9|47563.9|47523.9|47613.9|47573.9|47559.9|47519.9|15
1646850850000|2022-03-09 18:34:10|47564.9|47524.9|47542.1|47502.1|47564.9|47524.9|47542.1|47502.1|5
1646850860000|2022-03-09 18:34:20|47538.1|47498.1|47537.1|47497.1|47538.1|47498.1|47537.1|47497.1|17
1646850870000|2022-03-09 18:34:30|47538.1|47498.1|47572.1|47532.1|47586|47546|47537.1|47497.1|7
1646850880000|2022-03-09 18:34:40|47571|47531|47537.1|47497.1|47571|47531|47537.1|47497.1|0
1646850890000|2022-03-09 18:34:50|47543.1|47503.1|47537.1|47497.1|47543.1|47503.1|47537.1|47497.1|4
1646850900000|2022-03-09 18:35:00|47541|47501|47507.1|47467.1|47543.1|47503.1|47507.1|47467.1|23
1646850910000|2022-03-09 18:35:10|47508.1|47468.1|47472.1|47432.1|47508.1|47468.1|47472.1|47432.1|3
1646850920000|2022-03-09 18:35:20|47486|47446|47469.9|47429.9|47487.1|47447.1|47469.9|47429.9|22
1646850930000|2022-03-09 18:35:30|47464.9|47424.9|47477|47437|47477|47437|47442|47402|18
1646850940000|2022-03-09 18:35:40|47483.1|47443.1|47476|47436|47483.1|47443.1|47472|47432|6
1646850950000|2022-03-09 18:35:50|47479.9|47439.9|47491|47451|47501|47461|47479.9|47439.9|5
1646850960000|2022-03-09 18:36:00|47494.9|47454.9|47476|47436|47494.9|47454.9|47476|47436|2
1646850970000|2022-03-09 18:36:10|47471|47431|47476|47436|47476|47436|47471|47431|5
1646850980000|2022-03-09 18:36:20|47489.9|47449.9|47501|47461|47501|47461|47489.9|47449.9|5
1646850990000|2022-03-09 18:36:30|47508.8|47468.8|47501|47461|47509.9|47469.9|47501|47461|1
1646851000000|2022-03-09 18:36:40|47498.8|47458.8|47498.8|47458.8|47498.8|47458.8|47498.8|47458.8|16
1646851010000|2022-03-09 18:36:50|47503.1|47463.1|47518.8|47478.8|47518.8|47478.8|47503.1|47463.1|16
1646851020000|2022-03-09 18:37:00|||||||||34
1646851030000|2022-03-09 18:37:10|47522|47482|47572.8|47532.8|47582.8|47542.8|47522|47482|6
1646851040000|2022-03-09 18:37:20|47574.9|47534.9|47558.8|47518.8|47578.8|47538.8|47558.8|47518.8|0
1646851050000|2022-03-09 18:37:30|47562.8|47522.8|47556.7|47516.7|47563.8|47523.8|47550.6|47510.6|8
1646851060000|2022-03-09 18:37:40|47576.7|47536.7|47606.7|47566.7|47606.7|47566.7|47576.7|47536.7|8
1646851070000|2022-03-09 18:37:50|47602.8|47562.8|47598.8|47558.8|47602.8|47562.8|47598.8|47558.8|0
1646851080000|2022-03-09 18:38:00|47597.7|47557.7|47631.7|47591.7|47635.6|47595.6|47588.8|47548.8|12
1646851090000|2022-03-09 18:38:10|47627.7|47587.7|47631.7|47591.7|47635.6|47595.6|47627.7|47587.7|2
1646851100000|2022-03-09 18:38:20|47627.7|47587.7|47626.7|47586.7|47627.7|47587.7|47626.7|47586.7|0
1646851110000|2022-03-09 18:38:30|||||||||2
1646851120000|2022-03-09 18:38:40|||||||||1
1646851130000|2022-03-09 18:38:50|47623.8|47583.8|47618.8|47578.8|47623.8|47583.8|47618.8|47578.8|9
1646851140000|2022-03-09 18:39:00|47622.7|47582.7|47638.8|47598.8|47638.8|47598.8|47618.8|47578.8|17
1646851150000|2022-03-09 18:39:10|47643.8|47603.8|47653.8|47613.8|47653.8|47613.8|47643.8|47603.8|2
1646851160000|2022-03-09 18:39:20|47657.7|47617.7|47658.8|47618.8|47662.7|47622.7|47650.9|47610.9|7
1646851170000|2022-03-09 18:39:30|47662.7|47622.7|47647.7|47607.7|47662.7|47622.7|47643.8|47603.8|0
1646851180000|2022-03-09 18:39:40|47593.8|47553.8|47578.8|47538.8|47593.8|47553.8|47578.8|47538.8|18
1646851190000|2022-03-09 18:39:50|47577.7|47537.7|47572.7|47532.7|47577.7|47537.7|47572.7|47532.7|1
1646851200000|2022-03-09 18:40:00|||||||||1
1646851210000|2022-03-09 18:40:10|47577.7|47537.7|47514.8|47474.8|47578.8|47538.8|47512|47472|14
1646851220000|2022-03-09 18:40:20|47513.8|47473.8|47498.8|47458.8|47517.7|47477.7|47493.8|47453.8|6
1646851230000|2022-03-09 18:40:30|47493.8|47453.8|47493.8|47453.8|47494.8|47454.8|47493.8|47453.8|10
1646851240000|2022-03-09 18:40:40|47494.8|47454.8|47463.8|47423.8|47494.8|47454.8|47463.8|47423.8|124
1646851250000|2022-03-09 18:40:50|47459.8|47419.8|47483.8|47443.8|47483.8|47443.8|47459.8|47419.8|3
1646851260000|2022-03-09 18:41:00|47478.8|47438.8|47488.8|47448.8|47492.7|47452.7|47478.8|47438.8|3
1646851270000|2022-03-09 18:41:10|47483.8|47443.8|47483.8|47443.8|47483.8|47443.8|47483.8|47443.8|0
1646851280000|2022-03-09 18:41:20|47491.6|47451.6|47484.8|47444.8|47492.7|47452.7|47484.8|47444.8|0
1646851290000|2022-03-09 18:41:30|47483.8|47443.8|47478.8|47438.8|47493.8|47453.8|47478.8|47438.8|1
1646851310000|2022-03-09 18:41:50|47486.6|47446.6|47493.8|47453.8|47497.7|47457.7|47486.6|47446.6|2
1646851320000|2022-03-09 18:42:00|47493.7|47453.7|47482.7|47442.7|47493.7|47453.7|47474.8|47434.8|30
1646851330000|2022-03-09 18:42:10|47491.6|47451.6|47495.5|47455.5|47499.5|47459.5|47491.6|47451.6|16
1646851340000|2022-03-09 18:42:20|47499.5|47459.5|47499.5|47459.5|47499.5|47459.5|47499.5|47459.5|0
1646851350000|2022-03-09 18:42:30|47505.5|47465.5|47503.4|47463.4|47505.5|47465.5|47500.5|47460.5|0
1646851360000|2022-03-09 18:42:40|47494.5|47454.5|47489.5|47449.5|47495.5|47455.5|47489.5|47449.5|1
1646851370000|2022-03-09 18:42:50|47485.5|47445.5|47485.5|47445.5|47485.5|47445.5|47485.5|47445.5|0
1646851380000|2022-03-09 18:43:00|47514.5|47474.5|47511.6|47471.6|47514.5|47474.5|47506.6|47466.6|5
1646851390000|2022-03-09 18:43:10|47516.6|47476.6|47511.6|47471.6|47516.6|47476.6|47511.6|47471.6|0
1646851400000|2022-03-09 18:43:20|47507.7|47467.7|47507.7|47467.7|47511.6|47471.6|47507.7|47467.7|0
1646851410000|2022-03-09 18:43:30|47511.6|47471.6|47510.5|47470.5|47511.6|47471.6|47510.5|47470.5|10
1646851420000|2022-03-09 18:43:40|47514.5|47474.5|47539.5|47499.5|47539.5|47499.5|47514.5|47474.5|3
1646851430000|2022-03-09 18:43:50|47554.5|47514.5|47499.5|47459.5|47570.2|47530.2|47498.4|47458.4|8
1646851440000|2022-03-09 18:44:00|47504.5|47464.5|47512.3|47472.3|47512.3|47472.3|47499.5|47459.5|2
1646851450000|2022-03-09 18:44:10|47508.4|47468.4|47509.4|47469.4|47509.4|47469.4|47508.4|47468.4|0
1646851460000|2022-03-09 18:44:20|47505.2|47465.2|47485.2|47445.2|47505.2|47465.2|47476.3|47436.3|7
1646851470000|2022-03-09 18:44:30|47481.2|47441.2|47475.2|47435.2|47481.2|47441.2|47475.2|47435.2|0
1646851480000|2022-03-09 18:44:40|47476.2|47436.2|47481.2|47441.2|47481.2|47441.2|47476.2|47436.2|0
1646851490000|2022-03-09 18:44:50|47485.2|47445.2|47486.2|47446.2|47490.2|47450.2|47485.2|47445.2|2
1646851500000|2022-03-09 18:45:00|47485.2|47445.2|47500.2|47460.2|47500.2|47460.2|47481.2|47441.2|4
1646851510000|2022-03-09 18:45:10|47496.2|47456.2|47512.3|47472.3|47512.3|47472.3|47496.2|47456.2|0
1646851520000|2022-03-09 18:45:20|47517.3|47477.3|47497.3|47457.3|47517.3|47477.3|47497.3|47457.3|11
1646851530000|2022-03-09 18:45:30|47501.2|47461.2|47497.3|47457.3|47501.2|47461.2|47497.3|47457.3|1
1646851540000|2022-03-09 18:45:40|47502.3|47462.3|47501.2|47461.2|47502.3|47462.3|47500.2|47460.2|6
1646851550000|2022-03-09 18:45:50|47502.3|47462.3|47506.2|47466.2|47510.2|47470.2|47502.3|47462.3|0
1646851560000|2022-03-09 18:46:00|47511.2|47471.2|47521.2|47481.2|47521.2|47481.2|47505.2|47465.2|1
1646851570000|2022-03-09 18:46:10|47525.2|47485.2|47531.2|47491.2|47531.2|47491.2|47525.2|47485.2|3
1646851580000|2022-03-09 18:46:20|47526.2|47486.2|47526.2|47486.2|47530.2|47490.2|47526.2|47486.2|0
1646851590000|2022-03-09 18:46:30|47521.2|47481.2|47521.2|47481.2|47521.2|47481.2|47521.2|47481.2|1
1646851600000|2022-03-09 18:46:40|47526.2|47486.2|47525.1|47485.1|47526.2|47486.2|47525.1|47485.1|1
1646851610000|2022-03-09 18:46:50|47521.2|47481.2|47525.1|47485.1|47525.1|47485.1|47521.2|47481.2|1
1646851620000|2022-03-09 18:47:00|47526.2|47486.2|47530.1|47490.1|47534.1|47494.1|47526.2|47486.2|1
1646851630000|2022-03-09 18:47:10|47529.1|47489.1|47525.1|47485.1|47529.1|47489.1|47525.1|47485.1|0
1646851640000|2022-03-09 18:47:20|47521.2|47481.2|47511.2|47471.2|47521.2|47481.2|47509.1|47469.1|7
1646851650000|2022-03-09 18:47:30|47505.1|47465.1|47505.1|47465.1|47505.1|47465.1|47505.1|47465.1|0
1646851670000|2022-03-09 18:47:50|47510.1|47470.1|47505.1|47465.1|47515.1|47475.1|47476.2|47436.2|11
1646851680000|2022-03-09 18:48:00|||||||||1
1646851690000|2022-03-09 18:48:10|47501.2|47461.2|47485.1|47445.1|47501.2|47461.2|47481.2|47441.2|4
1646851710000|2022-03-09 18:48:30|47486.2|47446.2|47485.1|47445.1|47486.2|47446.2|47485.1|47445.1|0
1646851720000|2022-03-09 18:48:40|||||||||1
1646851730000|2022-03-09 18:48:50|47491.2|47451.2|47490.1|47450.1|47491.2|47451.2|47490.1|47450.1|1
1646851750000|2022-03-09 18:49:10|47505.1|47465.1|47505.1|47465.1|47505.1|47465.1|47505.1|47465.1|0
1646851760000|2022-03-09 18:49:20|47510.1|47470.1|47485.1|47445.1|47510.1|47470.1|47485.1|47445.1|2
1646851770000|2022-03-09 18:49:30|47481.2|47441.2|47500.1|47460.1|47500.1|47460.1|47481.2|47441.2|1
1646851790000|2022-03-09 18:49:50|47501.2|47461.2|47501.2|47461.2|47501.2|47461.2|47501.2|47461.2|10
1646851800000|2022-03-09 18:50:00|47500.1|47460.1|47497.2|47457.2|47500.1|47460.1|47497.2|47457.2|0
1646851810000|2022-03-09 18:50:10|47507.2|47467.2|47508.3|47468.3|47512.2|47472.2|47492.2|47452.2|5
1646851820000|2022-03-09 18:50:20|47507.2|47467.2|47507.2|47467.2|47507.2|47467.2|47507.2|47467.2|0
1646851840000|2022-03-09 18:50:40|47503.3|47463.3|47478.3|47438.3|47503.3|47463.3|47478.3|47438.3|4
1646851850000|2022-03-09 18:50:50|47486.1|47446.1|47482.2|47442.2|47488.3|47448.3|47478.3|47438.3|1
1646851860000|2022-03-09 18:51:00|47478.3|47438.3|47482.2|47442.2|47496.1|47456.1|47478.3|47438.3|11
1646851880000|2022-03-09 18:51:20|47478.3|47438.3|47482.2|47442.2|47482.2|47442.2|47478.3|47438.3|4
1646851890000|2022-03-09 18:51:30|47483.3|47443.3|47483.3|47443.3|47483.3|47443.3|47483.3|47443.3|0
1646851900000|2022-03-09 18:51:40|47482.2|47442.2|47472.2|47432.2|47482.2|47442.2|47458.3|47418.3|5
1646851910000|2022-03-09 18:51:50|47463.3|47423.3|47496.1|47456.1|47496.1|47456.1|47463.3|47423.3|29
1646851920000|2022-03-09 18:52:00|47495.1|47455.1|47491.1|47451.1|47495.1|47455.1|47486.1|47446.1|1
1646851940000|2022-03-09 18:52:20|47496.1|47456.1|47496.1|47456.1|47496.1|47456.1|47496.1|47456.1|1
1646851950000|2022-03-09 18:52:30|||||||||1
1646851960000|2022-03-09 18:52:40|47491.1|47451.1|47491.1|47451.1|47491.1|47451.1|47491.1|47451.1|7
1646851970000|2022-03-09 18:52:50|47495|47455|47532.2|47492.2|47532.2|47492.2|47495|47455|3
1646851980000|2022-03-09 18:53:00|47536.1|47496.1|47505|47465|47536.1|47496.1|47496.1|47456.1|3
1646851990000|2022-03-09 18:53:10|47482.2|47442.2|47477.2|47437.2|47482.2|47442.2|47473.2|47433.2|5
1646852000000|2022-03-09 18:53:20|47482.2|47442.2|47441.1|47401.1|47482.2|47442.2|47438.2|47398.2|8
1646852010000|2022-03-09 18:53:30|47437.2|47397.2|47443.2|47403.2|47447.2|47407.2|47437.2|47397.2|17
1646852020000|2022-03-09 18:53:40|47442.2|47402.2|47448.2|47408.2|47448.2|47408.2|47442.2|47402.2|0
1646852030000|2022-03-09 18:53:50|47444.3|47404.3|47444.3|47404.3|47444.3|47404.3|47444.3|47404.3|0
1646852040000|2022-03-09 18:54:00|47448.2|47408.2|47448.2|47408.2|47448.2|47408.2|47444.3|47404.3|0
1646852050000|2022-03-09 18:54:10|47449.3|47409.3|47449.3|47409.3|47449.3|47409.3|47449.3|47409.3|0
1646852060000|2022-03-09 18:54:20|47463.2|47423.2|47459.3|47419.3|47469.3|47429.3|47458.2|47418.2|2
1646852070000|2022-03-09 18:54:30|47458.2|47418.2|47454.3|47414.3|47459.3|47419.3|47450.3|47410.3|5
1646852080000|2022-03-09 18:54:40|47458.2|47418.2|47457.1|47417.1|47458.2|47418.2|47453.2|47413.2|2
1646852090000|2022-03-09 18:54:50|47453.2|47413.2|47453.2|47413.2|47461.1|47421.1|47453.2|47413.2|2
1646852100000|2022-03-09 18:55:00|47449.3|47409.3|47457.1|47417.1|47457.1|47417.1|47449.3|47409.3|2
1646852110000|2022-03-09 18:55:10|47449.3|47409.3|47433.2|47393.2|47453.2|47413.2|47433.2|47393.2|20
1646852120000|2022-03-09 18:55:20|47437.1|47397.1|47454.3|47414.3|47454.3|47414.3|47437.1|47397.1|10
1646852130000|2022-03-09 18:55:30|47445.3|47405.3|47449.3|47409.3|47449.3|47409.3|47444.3|47404.3|8
1646852140000|2022-03-09 18:55:40|47453.2|47413.2|47433.2|47393.2|47453.2|47413.2|47429.3|47389.3|7
1646852150000|2022-03-09 18:55:50|47418.2|47378.2|47412.1|47372.1|47418.2|47378.2|47407.1|47367.1|12
1646852160000|2022-03-09 18:56:00|47408.2|47368.2|47389.3|47349.3|47417.1|47377.1|47384.3|47344.3|14
1646852170000|2022-03-09 18:56:10|47393.2|47353.2|47379.3|47339.3|47393.2|47353.2|47379.3|47339.3|29
1646852180000|2022-03-09 18:56:20|47378.2|47338.2|47373.2|47333.2|47378.2|47338.2|47373.2|47333.2|5
1646852190000|2022-03-09 18:56:30|47377.1|47337.1|47370.3|47330.3|47379.2|47339.2|47370.3|47330.3|2
1646852200000|2022-03-09 18:56:40|47373.2|47333.2|47359.2|47319.2|47373.2|47333.2|47344.2|47304.2|2
1646852210000|2022-03-09 18:56:50|47358.2|47318.2|47353.2|47313.2|47358.2|47318.2|47353.2|47313.2|1
1646852220000|2022-03-09 18:57:00|47354.2|47314.2|47363.2|47323.2|47364.2|47324.2|47354.2|47314.2|3
1646852230000|2022-03-09 18:57:10|47369.2|47329.2|47373.2|47333.2|47373.2|47333.2|47363.2|47323.2|3
1646852240000|2022-03-09 18:57:20|47374.2|47334.2|47378.2|47338.2|47378.2|47338.2|47374.2|47334.2|0
1646852250000|2022-03-09 18:57:30|47384.2|47344.2|47388.2|47348.2|47389.2|47349.2|47384.2|47344.2|6
1646852260000|2022-03-09 18:57:40|47384.2|47344.2|47383.2|47343.2|47384.2|47344.2|47383.2|47343.2|0
1646852280000|2022-03-09 18:58:00|47379.2|47339.2|47379.2|47339.2|47383.2|47343.2|47379.2|47339.2|0
1646852290000|2022-03-09 18:58:10|47389.2|47349.2|47389.2|47349.2|47389.2|47349.2|47389.2|47349.2|5
1646852300000|2022-03-09 18:58:20|47384.2|47344.2|47384.2|47344.2|47384.2|47344.2|47383.2|47343.2|0
1646852310000|2022-03-09 18:58:30|47388.1|47348.1|47363.1|47323.1|47388.1|47348.1|47363.1|47323.1|1
1646852320000|2022-03-09 18:58:40|47374.2|47334.2|47363.1|47323.1|47374.2|47334.2|47363.1|47323.1|17
1646852330000|2022-03-09 18:58:50|47359.2|47319.2|47348.1|47308.1|47359.2|47319.2|47347.1|47307.1|3
1646852340000|2022-03-09 18:59:00|47352.1|47312.1|47342.1|47302.1|47352.1|47312.1|47342.1|47302.1|5
1646852350000|2022-03-09 18:59:10|47357.1|47317.1|47357.1|47317.1|47357.1|47317.1|47357.1|47317.1|1
1646852360000|2022-03-09 18:59:20|47358.1|47318.1|47357.1|47317.1|47358.1|47318.1|47352.1|47312.1|11
1646852370000|2022-03-09 18:59:30|47351|47311|47327.1|47287.1|47352.1|47312.1|47327.1|47287.1|4
1646852380000|2022-03-09 18:59:40|47328.1|47288.1|47333.1|47293.1|47337.1|47297.1|47328.1|47288.1|4
1646852390000|2022-03-09 18:59:50|47337.1|47297.1|47332.1|47292.1|47337.1|47297.1|47332.1|47292.1|3
1646852400000|2022-03-09 19:00:00|47336|47296|47356|47316|47356|47316|47333.1|47293.1|9
1646852410000|2022-03-09 19:00:10|47352.1|47312.1|47341|47301|47352.1|47312.1|47337.1|47297.1|2
1646852420000|2022-03-09 19:00:20|47342.1|47302.1|47326|47286|47342.1|47302.1|47326|47286|5
1646852430000|2022-03-09 19:00:30|47324.9|47284.9|47307|47267|47324.9|47284.9|47304.9|47264.9|12
1646852440000|2022-03-09 19:00:40|47303.1|47263.1|47309.9|47269.9|47317.8|47277.8|47296|47256|13
1646852450000|2022-03-09 19:00:50|47306|47266|47316|47276|47319.9|47279.9|47306|47266|1
1646852460000|2022-03-09 19:01:00|47314.9|47274.9|47311|47271|47319.9|47279.9|47311|47271|3
1646852470000|2022-03-09 19:01:10|47309.9|47269.9|47337|47297|47337|47297|47309.9|47269.9|10
1646852480000|2022-03-09 19:01:20|47332|47292|47298.1|47258.1|47332|47292|47298.1|47258.1|9
1646852490000|2022-03-09 19:01:30|47300.2|47260.2|47327|47287|47342|47302|47300.2|47260.2|18
1646852500000|2022-03-09 19:01:40|47342|47302|47338.1|47298.1|47352|47312|47338.1|47298.1|31
1646852510000|2022-03-09 19:01:50|47337|47297|47304.2|47264.2|47337|47297|47299.9|47259.9|15
1646852520000|2022-03-09 19:02:00|47305.2|47265.2|47289.2|47249.2|47305.2|47265.2|47285.2|47245.2|7
1646852530000|2022-03-09 19:02:10|47285.2|47245.2|47268.1|47228.1|47285.2|47245.2|47259.2|47219.2|8
1646852540000|2022-03-09 19:02:20|47272|47232|47274.2|47234.2|47283.1|47243.1|47272|47232|8
1646852550000|2022-03-09 19:02:30|47275.2|47235.2|47285.2|47245.2|47285.2|47245.2|47269.2|47229.2|12
1646852560000|2022-03-09 19:02:40|47288.1|47248.1|47270.2|47230.2|47288.1|47248.1|47269.1|47229.1|2
1646852570000|2022-03-09 19:02:50|47269.1|47229.1|47261.3|47221.3|47271.3|47231.3|47256.3|47216.3|11
1646852580000|2022-03-09 19:03:00|47241.3|47201.3|47251.3|47211.3|47251.3|47211.3|47241.3|47201.3|6
1646852590000|2022-03-09 19:03:10|47256.3|47216.3|47239.5|47199.5|47266.3|47226.3|47238.4|47198.4|38
1646852600000|2022-03-09 19:03:20|47263.4|47223.4|47268.4|47228.4|47273.4|47233.4|47263.4|47223.4|23
1646852610000|2022-03-09 19:03:30|47264.5|47224.5|47263.4|47223.4|47268.4|47228.4|47263.4|47223.4|1
1646852620000|2022-03-09 19:03:40|47259.5|47219.5|47254.5|47214.5|47273.4|47233.4|47253.4|47213.4|10
1646852630000|2022-03-09 19:03:50|47258.4|47218.4|47249.5|47209.5|47263.4|47223.4|47246.6|47206.6|12
1646852640000|2022-03-09 19:04:00|47250.5|47210.5|47284.5|47244.5|47290.5|47250.5|47250.5|47210.5|15
1646852650000|2022-03-09 19:04:10|47285.5|47245.5|47280.5|47240.5|47288.4|47248.4|47280.5|47240.5|11
1646852660000|2022-03-09 19:04:20|47276.6|47236.6|47261.6|47221.6|47276.6|47236.6|47261.6|47221.6|5
1646852670000|2022-03-09 19:04:30|47262.7|47222.7|47276.6|47236.6|47276.6|47236.6|47261.6|47221.6|1
1646852680000|2022-03-09 19:04:40|47270.5|47230.5|47257.6|47217.6|47276.6|47236.6|47257.6|47217.6|23
1646852690000|2022-03-09 19:04:50|47262.6|47222.6|47268.7|47228.7|47268.7|47228.7|47262.6|47222.6|1
1646852700000|2022-03-09 19:05:00|47276.6|47236.6|47287.6|47247.6|47287.6|47247.6|47276.6|47236.6|3
1646852710000|2022-03-09 19:05:10|47288.7|47248.7|47260.8|47220.8|47288.7|47248.7|47259.8|47219.8|20
1646852720000|2022-03-09 19:05:20|47264.8|47224.8|47260.8|47220.8|47264.8|47224.8|47260.8|47220.8|12
1646852730000|2022-03-09 19:05:30|47261.9|47221.9|47289|47249|47289|47249|47261.9|47221.9|12
1646852740000|2022-03-09 19:05:40|47286.2|47246.2|47292.2|47252.2|47292.2|47252.2|47280.1|47240.1|71
1646852750000|2022-03-09 19:05:50|47282.2|47242.2|47300.1|47260.1|47300.1|47260.1|47272.2|47232.2|35
1646852760000|2022-03-09 19:06:00|47304|47264|47296.2|47256.2|47304|47264|47282.2|47242.2|10
1646852770000|2022-03-09 19:06:10|47298.3|47258.3|47279.4|47239.4|47301.2|47261.2|47279.4|47239.4|6
1646852780000|2022-03-09 19:06:20|47287.2|47247.2|47270.4|47230.4|47287.2|47247.2|47264.4|47224.4|24
1646852790000|2022-03-09 19:06:30|47274.4|47234.4|47292.2|47252.2|47298.3|47258.3|47274.4|47234.4|12
1646852800000|2022-03-09 19:06:40|47299|47259|47294|47254|47301.9|47261.9|47289|47249|15
1646852810000|2022-03-09 19:06:50|47301.9|47261.9|47307.2|47267.2|47307.2|47267.2|47294|47254|14
1646852820000|2022-03-09 19:07:00|47308.3|47268.3|47328.3|47288.3|47332.2|47292.2|47307.2|47267.2|12
1646852830000|2022-03-09 19:07:10|47327.2|47287.2|47332.2|47292.2|47333.3|47293.3|47323.3|47283.3|34
1646852840000|2022-03-09 19:07:20|47328.3|47288.3|47330.4|47290.4|47333.3|47293.3|47328.3|47288.3|126
1646852850000|2022-03-09 19:07:30|47331.5|47291.5|47336.8|47296.8|47336.8|47296.8|47306.8|47266.8|33
1646852860000|2022-03-09 19:07:40|47322.9|47282.9|47360.7|47320.7|47364.7|47324.7|47322.9|47282.9|32
1646852870000|2022-03-09 19:07:50|47359.7|47319.7|47366.8|47326.8|47376.8|47336.8|47359.7|47319.7|3
1646852880000|2022-03-09 19:08:00|47344.7|47304.7|47321.8|47281.8|47350.7|47310.7|47317.9|47277.9|23
1646852890000|2022-03-09 19:08:10|47317.9|47277.9|47307.1|47267.1|47317.9|47277.9|47305|47265|12
1646852900000|2022-03-09 19:08:20|47308.2|47268.2|47305|47265|47308.2|47268.2|47305|47265|35
1646852910000|2022-03-09 19:08:30|47306.1|47266.1|47315|47275|47321.1|47281.1|47306.1|47266.1|10
1646852920000|2022-03-09 19:08:40|47312.9|47272.9|47310|47270|47313.9|47273.9|47307.9|47267.9|7
1646852930000|2022-03-09 19:08:50|47311.1|47271.1|47297.1|47257.1|47311.1|47271.1|47287.1|47247.1|16
1646852940000|2022-03-09 19:09:00|47311.1|47271.1|47299.3|47259.3|47312.1|47272.1|47293.2|47253.2|40
1646852950000|2022-03-09 19:09:10|47304.3|47264.3|47329.3|47289.3|47333.2|47293.2|47304.3|47264.3|8
1646852960000|2022-03-09 19:09:20|47333.2|47293.2|47325.3|47285.3|47333.2|47293.2|47315.3|47275.3|21
1646852970000|2022-03-09 19:09:30|47308.5|47268.5|47335.3|47295.3|47348.2|47308.2|47308.5|47268.5|30
1646852980000|2022-03-09 19:09:40|47327.5|47287.5|47314.3|47274.3|47327.5|47287.5|47309.3|47269.3|49
1646852990000|2022-03-09 19:09:50|47315.3|47275.3|47325.3|47285.3|47325.3|47285.3|47315.3|47275.3|12
1646853000000|2022-03-09 19:10:00|47343.2|47303.2|47314.2|47274.2|47343.2|47303.2|47305.3|47265.3|19
1646853010000|2022-03-09 19:10:10|47319.2|47279.2|47287.1|47247.1|47327.1|47287.1|47287.1|47247.1|68
1646853020000|2022-03-09 19:10:20|47291|47251|47272.1|47232.1|47293.2|47253.2|47272.1|47232.1|8
1646853030000|2022-03-09 19:10:30|47273.2|47233.2|47278.2|47238.2|47278.2|47238.2|47273.2|47233.2|21
1646853040000|2022-03-09 19:10:40|47283.2|47243.2|47291|47251|47311|47271|47283.2|47243.2|14
1646853050000|2022-03-09 19:10:50|47287.1|47247.1|47291|47251|47292.1|47252.1|47276|47236|6
1646853060000|2022-03-09 19:11:00|47296|47256|47281|47241|47296|47256|47280|47240|20
1646853070000|2022-03-09 19:11:10|47277.1|47237.1|47273.2|47233.2|47285|47245|47271|47231|50
1646853080000|2022-03-09 19:11:20|47271|47231|47284.2|47244.2|47287.1|47247.1|47270.3|47230.3|42
1646853090000|2022-03-09 19:11:30|47280.3|47240.3|47248.2|47208.2|47280.3|47240.3|47241|47201|41
1646853100000|2022-03-09 19:11:40|47247.1|47207.1|47231|47191|47248.2|47208.2|47231|47191|7
1646853110000|2022-03-09 19:11:50|47232.1|47192.1|47237.1|47197.1|47237.1|47197.1|47227.1|47187.1|7
1646853120000|2022-03-09 19:12:00|47241|47201|47227.1|47187.1|47251|47211|47213.2|47173.2|65
1646853130000|2022-03-09 19:12:10|47232.1|47192.1|47236|47196|47237.1|47197.1|47215.3|47175.3|14
1646853140000|2022-03-09 19:12:20|47231|47191|47217.1|47177.1|47238.1|47198.1|47217.1|47177.1|4
1646853150000|2022-03-09 19:12:30|47213.1|47173.1|47237.1|47197.1|47237.1|47197.1|47213.1|47173.1|17
1646853160000|2022-03-09 19:12:40|47231|47191|47236|47196|47236|47196|47212.1|47172.1|6
1646853170000|2022-03-09 19:12:50|47227.1|47187.1|47230.3|47190.3|47240.3|47200.3|47214.2|47174.2|35
1646853180000|2022-03-09 19:13:00|47236.3|47196.3|47260.3|47220.3|47276.3|47236.3|47235.3|47195.3|36
1646853190000|2022-03-09 19:13:10|47261.3|47221.3|47272.4|47232.4|47285.3|47245.3|47261.3|47221.3|36
1646853200000|2022-03-09 19:13:20|47277.4|47237.4|47243.5|47203.5|47277.4|47237.4|47243.5|47203.5|33
1646853210000|2022-03-09 19:13:30|47230.6|47190.6|47216.3|47176.3|47230.6|47190.6|47212.4|47172.4|41
1646853220000|2022-03-09 19:13:40|47218.5|47178.5|47230.6|47190.6|47236.7|47196.7|47204.5|47164.5|80
1646853230000|2022-03-09 19:13:50|47215.6|47175.6|47276.7|47236.7|47298.5|47258.5|47215.6|47175.6|75
1646853240000|2022-03-09 19:14:00|47284.5|47244.5|47206.3|47166.3|47314.5|47274.5|47195.6|47155.6|246
1646853250000|2022-03-09 19:14:10|47200.6|47160.6|47155.9|47115.9|47209.5|47169.5|47118.8|47078.8|111
1646853260000|2022-03-09 19:14:20|47154.9|47114.9|47182.7|47142.7|47184.9|47144.9|47118.8|47078.8|257
1646853270000|2022-03-09 19:14:30|47192.7|47152.7|47215.3|47175.3|47215.3|47175.3|47158.8|47118.8|210
1646853280000|2022-03-09 19:14:40|47212.4|47172.4|47301|47261|47301|47261|47212.4|47172.4|221
1646853290000|2022-03-09 19:14:50|47302.1|47262.1|47281.1|47241.1|47325|47285|47274.3|47234.3|240
1646853300000|2022-03-09 19:15:00|47267.1|47227.1|47328.6|47288.6|47360|47320|47267.1|47227.1|85
1646853310000|2022-03-09 19:15:10|47323.6|47283.6|47224.2|47184.2|47323.6|47283.6|47224.2|47184.2|62
1646853320000|2022-03-09 19:15:20|47220.3|47180.3|47225.3|47185.3|47230.3|47190.3|47216.4|47176.4|26
1646853330000|2022-03-09 19:15:30|47224.2|47184.2|47246.7|47206.7|47247.8|47207.8|47224.2|47184.2|62
1646853340000|2022-03-09 19:15:40|47242.8|47202.8|47240.3|47200.3|47277.8|47237.8|47239.2|47199.2|24
1646853350000|2022-03-09 19:15:50|47244.2|47204.2|47267.4|47227.4|47268.1|47228.1|47244.2|47204.2|14
1646853360000|2022-03-09 19:16:00|47262.4|47222.4|47227.4|47187.4|47267.4|47227.4|47208.5|47168.5|30
1646853370000|2022-03-09 19:16:10|47213.5|47173.5|47232.4|47192.4|47232.4|47192.4|47182.4|47142.4|13
1646853380000|2022-03-09 19:16:20|47233.5|47193.5|47231.3|47191.3|47246.3|47206.3|47219.5|47179.5|6
1646853390000|2022-03-09 19:16:30|47232.4|47192.4|47229.5|47189.5|47238.5|47198.5|47229.5|47189.5|10
1646853400000|2022-03-09 19:16:40|47234.5|47194.5|47223.5|47183.5|47238.5|47198.5|47222.4|47182.4|3
1646853410000|2022-03-09 19:16:50|47218.5|47178.5|47262.4|47222.4|47262.4|47222.4|47218.5|47178.5|14
1646853420000|2022-03-09 19:17:00|47264.5|47224.5|47227.4|47187.4|47264.5|47224.5|47223.5|47183.5|7
1646853430000|2022-03-09 19:17:10|47228.5|47188.5|47237.4|47197.4|47237.4|47197.4|47217.4|47177.4|8
1646853440000|2022-03-09 19:17:20|47238.5|47198.5|47248.5|47208.5|47254.5|47214.5|47237.4|47197.4|2
1646853450000|2022-03-09 19:17:30|47247.4|47207.4|47225.6|47185.6|47254.5|47214.5|47219.5|47179.5|5
1646853460000|2022-03-09 19:17:40|47224.5|47184.5|47232.4|47192.4|47238.5|47198.5|47224.5|47184.5|2
1646853470000|2022-03-09 19:17:50|47228.5|47188.5|47212.4|47172.4|47232.4|47192.4|47212.4|47172.4|8
1646853480000|2022-03-09 19:18:00|47213.5|47173.5|47208.5|47168.5|47219.5|47179.5|47208.5|47168.5|2
1646853490000|2022-03-09 19:18:10|47218.5|47178.5|47229.5|47189.5|47234.5|47194.5|47218.5|47178.5|15
1646853500000|2022-03-09 19:18:20|47233.5|47193.5|47234.5|47194.5|47238.5|47198.5|47229.5|47189.5|4
1646853510000|2022-03-09 19:18:30|47232.4|47192.4|47222.4|47182.4|47238.4|47198.4|47222.4|47182.4|5
1646853520000|2022-03-09 19:18:40|47223.4|47183.4|47223.4|47183.4|47229.5|47189.5|47218.4|47178.4|7
1646853530000|2022-03-09 19:18:50|47226.3|47186.3|47224.5|47184.5|47238.4|47198.4|47217.4|47177.4|3
1646853540000|2022-03-09 19:19:00|47228.4|47188.4|47224.5|47184.5|47228.4|47188.4|47214.5|47174.5|3
1646853550000|2022-03-09 19:19:10|47223.4|47183.4|47216.6|47176.6|47228.4|47188.4|47209.5|47169.5|14
1646853560000|2022-03-09 19:19:20|47220.6|47180.6|47221.6|47181.6|47221.6|47181.6|47211.6|47171.6|6
1646853570000|2022-03-09 19:19:30|47216.6|47176.6|47226.6|47186.6|47230.6|47190.6|47216.6|47176.6|9
1646853580000|2022-03-09 19:19:40|47225.6|47185.6|47232.7|47192.7|47232.7|47192.7|47225.6|47185.6|4
1646853590000|2022-03-09 19:19:50|47226.6|47186.6|47215.6|47175.6|47226.6|47186.6|47206.6|47166.6|13
1646874000000|2022-03-10 01:00:00|47411.2|47371.2|47414|47374|47440.1|47400.1|47403.3|47363.3|9
1646874010000|2022-03-10 01:00:10|47410.1|47370.1|47417.9|47377.9|47442.9|47402.9|47395.1|47355.1|8
1646874020000|2022-03-10 01:00:20|47421.1|47381.1|47489.2|47449.2|47489.2|47449.2|47407.2|47367.2|24
1646874030000|2022-03-10 01:00:30|47482.9|47442.9|47508.5|47468.5|47510.7|47470.7|47480.7|47440.7|33
1646874040000|2022-03-10 01:00:40|47514.6|47474.6|47505.7|47465.7|47523.5|47483.5|47505.7|47465.7|6
1646874050000|2022-03-10 01:00:50|47504.6|47464.6|47482.4|47442.4|47504.6|47464.6|47451.3|47411.3|4
1646874060000|2022-03-10 01:01:00|47481.3|47441.3|47423.1|47383.1|47486.3|47446.3|47400.3|47360.3|7
1646874070000|2022-03-10 01:01:10|47418.1|47378.1|47458.1|47418.1|47467|47427|47418.1|47378.1|3
1646874080000|2022-03-10 01:01:20|47459.2|47419.2|47454.2|47414.2|47463.1|47423.1|47454.2|47414.2|1
1646874090000|2022-03-10 01:01:30|47442.4|47402.4|47419.2|47379.2|47442.4|47402.4|47409.2|47369.2|7
1646874100000|2022-03-10 01:01:40|47423.1|47383.1|47372.4|47332.4|47429.2|47389.2|47368.5|47328.5|5
1646874110000|2022-03-10 01:01:50|47348.5|47308.5|47303.5|47263.5|47348.5|47308.5|47303.5|47263.5|11
1646874120000|2022-03-10 01:02:00|47298.5|47258.5|47293.5|47253.5|47312.4|47272.4|47293.5|47253.5|2
1646874130000|2022-03-10 01:02:10|47289.6|47249.6|47309.6|47269.6|47313.5|47273.5|47288.5|47248.5|3
1646874140000|2022-03-10 01:02:20|47303.5|47263.5|47288.5|47248.5|47311.3|47271.3|47284.6|47244.6|6
1646874150000|2022-03-10 01:02:30|47289.6|47249.6|47285.7|47245.7|47308.5|47268.5|47280.7|47240.7|7
1646874160000|2022-03-10 01:02:40|47286.8|47246.8|47306.8|47266.8|47306.8|47266.8|47281.8|47241.8|10
1646874170000|2022-03-10 01:02:50|47307.8|47267.8|47297.8|47257.8|47307.8|47267.8|47297.8|47257.8|1
1646874180000|2022-03-10 01:03:00|47280|47240|47208.9|47168.9|47285|47245|47208.9|47168.9|29
1646874190000|2022-03-10 01:03:10|47207.8|47167.8|47181.1|47141.1|47212.8|47172.8|47175|47135|18
1646874200000|2022-03-10 01:03:20|47177.2|47137.2|47119.6|47079.6|47186.1|47146.1|47073.9|47033.9|15
1646874210000|2022-03-10 01:03:30|47120.7|47080.7|47104.6|47064.6|47120.7|47080.7|47095.7|47055.7|2
1646874220000|2022-03-10 01:03:40|47108.5|47068.5|47125.7|47085.7|47127.8|47087.8|47108.5|47068.5|1
1646874230000|2022-03-10 01:03:50|47126.7|47086.7|47145.7|47105.7|47145.7|47105.7|47116.7|47076.7|1
1646874240000|2022-03-10 01:04:00|47146.7|47106.7|47143.9|47103.9|47175.7|47135.7|47122.8|47082.8|13
1646874250000|2022-03-10 01:04:10|47145|47105|47128.9|47088.9|47145|47105|47128.9|47088.9|2
1646874260000|2022-03-10 01:04:20|47125|47085|47171.7|47131.7|47171.7|47131.7|47121.1|47081.1|4
1646874270000|2022-03-10 01:04:30|47175.6|47135.6|47214.6|47174.6|47214.6|47174.6|47175.6|47135.6|2
1646874280000|2022-03-10 01:04:40|47219.6|47179.6|47240.6|47200.6|47245.6|47205.6|47219.6|47179.6|5
1646874290000|2022-03-10 01:04:50|47241.7|47201.7|47212.8|47172.8|47241.7|47201.7|47211.7|47171.7|1
1646874300000|2022-03-10 01:05:00|47207.8|47167.8|47192.8|47152.8|47207.8|47167.8|47162.8|47122.8|12
1646874310000|2022-03-10 01:05:10|47193.9|47153.9|47198.9|47158.9|47198.9|47158.9|47193.9|47153.9|0
1646874320000|2022-03-10 01:05:20|47206.7|47166.7|47209.5|47169.5|47209.5|47169.5|47197.8|47157.8|2
1646874330000|2022-03-10 01:05:30|47213.9|47173.9|47228.5|47188.5|47228.5|47188.5|47197.8|47157.8|2
1646874340000|2022-03-10 01:05:40|47231.7|47191.7|47273.4|47233.4|47274.5|47234.5|47231.7|47191.7|7
1646874350000|2022-03-10 01:05:50|47282.4|47242.4|47285.6|47245.6|47289.5|47249.5|47269.5|47229.5|3
1646874360000|2022-03-10 01:06:00|47290.6|47250.6|47295.6|47255.6|47295.6|47255.6|47266.7|47226.7|7
1646874370000|2022-03-10 01:06:10|47281.7|47241.7|47290.6|47250.6|47295.6|47255.6|47276.7|47236.7|7
1646874380000|2022-03-10 01:06:20|47305.6|47265.6|47314.5|47274.5|47314.5|47274.5|47305.6|47265.6|1
1646874390000|2022-03-10 01:06:30|47302.8|47262.8|47296.7|47256.7|47302.8|47262.8|47296.7|47256.7|1
1646874400000|2022-03-10 01:06:40|47306.7|47266.7|47306.7|47266.7|47306.7|47266.7|47306.7|47266.7|11
1646874410000|2022-03-10 01:06:50|47300.6|47260.6|47313.4|47273.4|47313.4|47273.4|47296.7|47256.7|0
1646874420000|2022-03-10 01:07:00|47314.5|47274.5|47324.5|47284.5|47329.5|47289.5|47314.5|47274.5|1
1646874430000|2022-03-10 01:07:10|47320.6|47280.6|47327.3|47287.3|47327.3|47287.3|47310.6|47270.6|2
1646874440000|2022-03-10 01:07:20|47328.4|47288.4|47333.4|47293.4|47333.4|47293.4|47324.5|47284.5|4
1646874450000|2022-03-10 01:07:30|47335.6|47295.6|47354.5|47314.5|47354.5|47314.5|47335.6|47295.6|1
1646874460000|2022-03-10 01:07:40|47358.4|47318.4|47383.4|47343.4|47383.4|47343.4|47354.5|47314.5|0
1646874470000|2022-03-10 01:07:50|47375.6|47335.6|47382.3|47342.3|47390.2|47350.2|47375.6|47335.6|7
1646874480000|2022-03-10 01:08:00|47383.4|47343.4|47382.3|47342.3|47392.3|47352.3|47382.3|47342.3|1
1646874490000|2022-03-10 01:08:10|47378.4|47338.4|47441.7|47401.7|47441.7|47401.7|47378.4|47338.4|21
1646874500000|2022-03-10 01:08:20|47438.4|47398.4|47396.7|47356.7|47438.4|47398.4|47396.7|47356.7|4
1646874510000|2022-03-10 01:08:30|47401.7|47361.7|47414.5|47374.5|47423.4|47383.4|47390.6|47350.6|3
1646874520000|2022-03-10 01:08:40|47413.4|47373.4|47416.2|47376.2|47422.3|47382.3|47406.2|47366.2|4
1646874530000|2022-03-10 01:08:50|47412.3|47372.3|47411.2|47371.2|47416.2|47376.2|47406.2|47366.2|1
1646874540000|2022-03-10 01:09:00|47416.2|47376.2|47418.4|47378.4|47418.4|47378.4|47411.2|47371.2|4
1646874550000|2022-03-10 01:09:10|47414.5|47374.5|47389.5|47349.5|47414.5|47374.5|47389.5|47349.5|3
1646874560000|2022-03-10 01:09:20|47393.4|47353.4|47393.4|47353.4|47393.4|47353.4|47393.4|47353.4|0
1646874570000|2022-03-10 01:09:30|47397.3|47357.3|47398.4|47358.4|47398.4|47358.4|47397.3|47357.3|6
1646874580000|2022-03-10 01:09:40|47397.3|47357.3|47397.3|47357.3|47397.3|47357.3|47397.3|47357.3|0
1646874600000|2022-03-10 01:10:00|47393.4|47353.4|47383.4|47343.4|47393.4|47353.4|47383.4|47343.4|3
1646874610000|2022-03-10 01:10:10|47366.6|47326.6|47366.6|47326.6|47366.6|47326.6|47364.5|47324.5|1
1646874630000|2022-03-10 01:10:30|47379.5|47339.5|47397.7|47357.7|47397.7|47357.7|47379.5|47339.5|7
1646874640000|2022-03-10 01:10:40|47392.7|47352.7|47392.7|47352.7|47397.7|47357.7|47386.6|47346.6|0
1646874650000|2022-03-10 01:10:50|47396.6|47356.6|47377.3|47337.3|47397.7|47357.7|47377.3|47337.3|5
1646874660000|2022-03-10 01:11:00|47382.3|47342.3|47378.4|47338.4|47393.4|47353.4|47375.5|47335.5|11
1646874670000|2022-03-10 01:11:10|47377.3|47337.3|47390.5|47350.5|47390.5|47350.5|47374.5|47334.5|2
1646874680000|2022-03-10 01:11:20|47398.4|47358.4|47414.4|47374.4|47414.5|47374.5|47395.5|47355.5|4
1646874690000|2022-03-10 01:11:30|47413.4|47373.4|47414.4|47374.4|47414.4|47374.4|47409.4|47369.4|5
1646874700000|2022-03-10 01:11:40|47418.4|47378.4|47419.4|47379.4|47419.4|47379.4|47415.5|47375.5|1
1646874710000|2022-03-10 01:11:50|47420.5|47380.5|47458.8|47418.8|47462.7|47422.7|47420.5|47380.5|15
1646874720000|2022-03-10 01:12:00|47479.4|47439.4|47499.4|47459.4|47499.4|47459.4|47475.5|47435.5|39
1646874730000|2022-03-10 01:12:10|47505.5|47465.5|47514.4|47474.4|47517.3|47477.3|47502.3|47462.3|7
1646874740000|2022-03-10 01:12:20|47513.3|47473.3|47563.3|47523.3|47563.3|47523.3|47509.4|47469.4|13
1646874750000|2022-03-10 01:12:30|47564.4|47524.4|47601.2|47561.2|47605.1|47565.1|47564.4|47524.4|9
1646874760000|2022-03-10 01:12:40|47580.5|47540.5|47571.2|47531.2|47587.3|47547.3|47571.2|47531.2|16
1646874770000|2022-03-10 01:12:50|47567.3|47527.3|47566.2|47526.2|47567.3|47527.3|47566.2|47526.2|0
1646874780000|2022-03-10 01:13:00|47562.2|47522.2|47522.2|47482.2|47562.2|47522.2|47522.2|47482.2|3
1646874790000|2022-03-10 01:13:10|47523.3|47483.3|47522.2|47482.2|47523.3|47483.3|47522.2|47482.2|0
1646874800000|2022-03-10 01:13:20|47523.3|47483.3|47510.1|47470.1|47523.3|47483.3|47510.1|47470.1|0
1646874810000|2022-03-10 01:13:30|47511.2|47471.2|47502.2|47462.2|47511.2|47471.2|47502.2|47462.2|0
1646874820000|2022-03-10 01:13:40|47481.1|47441.1|47481.1|47441.1|47481.1|47441.1|47481.1|47441.1|1
1646874830000|2022-03-10 01:13:50|47482.2|47442.2|47477.2|47437.2|47483.3|47443.3|47477.2|47437.2|0
1646874840000|2022-03-10 01:14:00|47473.3|47433.3|47445.5|47405.5|47473.3|47433.3|47441.6|47401.6|5
1646874850000|2022-03-10 01:14:10|47434.4|47394.4|47435.5|47395.5|47435.5|47395.5|47434.4|47394.4|0
1646874860000|2022-03-10 01:14:20|47434.4|47394.4|47425.5|47385.5|47434.4|47394.4|47425.5|47385.5|0
1646874870000|2022-03-10 01:14:30|47429.4|47389.4|47448.3|47408.3|47448.3|47408.3|47429.4|47389.4|1
1646874880000|2022-03-10 01:14:40|47443.3|47403.3|47438.3|47398.3|47443.3|47403.3|47434.4|47394.4|3
1646874890000|2022-03-10 01:14:50|47453.3|47413.3|47463.3|47423.3|47463.3|47423.3|47449.4|47409.4|0
1646874900000|2022-03-10 01:15:00|47464.4|47424.4|47476.1|47436.1|47476.1|47436.1|47464.4|47424.4|1
1646874910000|2022-03-10 01:15:10|47482.2|47442.2|47461.1|47421.1|47493.3|47453.3|47461.1|47421.1|5
1646874920000|2022-03-10 01:15:20|47448.3|47408.3|47446.1|47406.1|47448.3|47408.3|47446.1|47406.1|1
1646874930000|2022-03-10 01:15:30|||||||||1
1646874940000|2022-03-10 01:15:40|47428.3|47388.3|47421.6|47381.6|47428.3|47388.3|47410.5|47370.5|7
1646874950000|2022-03-10 01:15:50|47420.5|47380.5|47419.4|47379.4|47420.5|47380.5|47419.4|47379.4|0
1646874960000|2022-03-10 01:16:00|47418.3|47378.3|47424.4|47384.4|47433.3|47393.3|47418.3|47378.3|3
1646874970000|2022-03-10 01:16:10|47420.5|47380.5|47419.4|47379.4|47420.5|47380.5|47414.4|47374.4|1
1646875000000|2022-03-10 01:16:40|47423.3|47383.3|47439.4|47399.4|47439.4|47399.4|47423.3|47383.3|0
1646875010000|2022-03-10 01:16:50|47445.5|47405.5|47454.4|47414.4|47454.4|47414.4|47445.5|47405.5|0
1646875020000|2022-03-10 01:17:00|47450.5|47410.5|47454.4|47414.4|47454.4|47414.4|47450.5|47410.5|0
1646875030000|2022-03-10 01:17:10|47455.4|47415.4|47472.2|47432.2|47472.2|47432.2|47455.4|47415.4|0
1646875040000|2022-03-10 01:17:20|47473.3|47433.3|47469.4|47429.4|47473.3|47433.3|47469.4|47429.4|0
1646875050000|2022-03-10 01:17:30|47467.2|47427.2|47437.6|47397.6|47473.3|47433.3|47437.6|47397.6|1
1646875060000|2022-03-10 01:17:40|47436.5|47396.5|47436.5|47396.5|47436.5|47396.5|47436.5|47396.5|0
1646875080000|2022-03-10 01:18:00|47440.4|47400.4|47440.4|47400.4|47440.4|47400.4|47440.4|47400.4|0
1646875090000|2022-03-10 01:18:10|47446.5|47406.5|47439.8|47399.8|47457.6|47417.6|47439.8|47399.8|0
1646875100000|2022-03-10 01:18:20|47442.6|47402.6|47443.7|47403.7|47443.7|47403.7|47442.6|47402.6|0
1646875110000|2022-03-10 01:18:30|47439.8|47399.8|47436.5|47396.5|47439.8|47399.8|47436.5|47396.5|1
1646875120000|2022-03-10 01:18:40|47440.4|47400.4|47442.6|47402.6|47442.6|47402.6|47440.4|47400.4|0
1646875130000|2022-03-10 01:18:50|47443.7|47403.7|47456.5|47416.5|47456.5|47416.5|47443.7|47403.7|0
1646875140000|2022-03-10 01:19:00|47455.4|47415.4|47427.6|47387.6|47455.4|47415.4|47427.6|47387.6|1
1646875150000|2022-03-10 01:19:10|47426.5|47386.5|47422.6|47382.6|47426.5|47386.5|47422.6|47382.6|0
1646875160000|2022-03-10 01:19:20|47418.7|47378.7|47418.7|47378.7|47418.7|47378.7|47413.7|47373.7|1
1646875170000|2022-03-10 01:19:30|47413.7|47373.7|47413.7|47373.7|47418.7|47378.7|47413.7|47373.7|0
1646875180000|2022-03-10 01:19:40|47412.6|47372.6|47415.4|47375.4|47415.4|47375.4|47412.6|47372.6|0
1646875190000|2022-03-10 01:19:50|47417.6|47377.6|47463.2|47423.2|47463.2|47423.2|47417.6|47377.6|10
1646875210000|2022-03-10 01:20:10|47459.3|47419.3|47458.2|47418.2|47459.3|47419.3|47458.2|47418.2|0
1646875250000|2022-03-10 01:20:50|47454.3|47414.3|47445.4|47405.4|47454.3|47414.3|47445.4|47405.4|0
1646875260000|2022-03-10 01:21:00|47443.2|47403.2|47456|47416|47462.1|47422.1|47442.1|47402.1|7
1646875270000|2022-03-10 01:21:10|47457.1|47417.1|47457.1|47417.1|47457.1|47417.1|47457.1|47417.1|0
1646875280000|2022-03-10 01:21:20|||||||||1
1646875290000|2022-03-10 01:21:30|47456|47416|47454.9|47414.9|47456|47416|47454.9|47414.9|0
1646875300000|2022-03-10 01:21:40|47451|47411|47449.9|47409.9|47451|47411|47449.9|47409.9|0
1646875310000|2022-03-10 01:21:50|47444.9|47404.9|47443.8|47403.8|47444.9|47404.9|47443.8|47403.8|0
1646875320000|2022-03-10 01:22:00|47453.8|47413.8|47448.8|47408.8|47453.8|47413.8|47438.8|47398.8|6
1646875340000|2022-03-10 01:22:20|47452.7|47412.7|47462.7|47422.7|47462.7|47422.7|47452.7|47412.7|0
1646875350000|2022-03-10 01:22:30|47461.7|47421.7|47447.7|47407.7|47461.7|47421.7|47441.7|47401.7|2
1646875360000|2022-03-10 01:22:40|||||||||1
1646875370000|2022-03-10 01:22:50|47446.6|47406.6|47447.7|47407.7|47447.7|47407.7|47446.6|47406.6|0
1646875380000|2022-03-10 01:23:00|47438.8|47398.8|47438.8|47398.8|47438.8|47398.8|47438.8|47398.8|1
1646875390000|2022-03-10 01:23:10|47434.9|47394.9|47434.9|47394.9|47434.9|47394.9|47434.9|47394.9|0
1646875400000|2022-03-10 01:23:20|47433.8|47393.8|47429.9|47389.9|47433.8|47393.8|47429.9|47389.9|1
1646875410000|2022-03-10 01:23:30|47427.7|47387.7|47432.7|47392.7|47432.7|47392.7|47427.7|47387.7|1
1646875420000|2022-03-10 01:23:40|47433.8|47393.8|47441|47401|47444.9|47404.9|47433.8|47393.8|4
1646875430000|2022-03-10 01:23:50|47439.9|47399.9|47448.8|47408.8|47448.8|47408.8|47439.9|47399.9|1
1646875440000|2022-03-10 01:24:00|47449.9|47409.9|47438.8|47398.8|47451|47411|47438.8|47398.8|0
1646875450000|2022-03-10 01:24:10|47439.9|47399.9|47436|47396|47439.9|47399.9|47436|47396|26
1646875460000|2022-03-10 01:24:20|47439.9|47399.9|47439.9|47399.9|47439.9|47399.9|47438.8|47398.8|1
1646875470000|2022-03-10 01:24:30|47438.8|47398.8|47442.7|47402.7|47442.7|47402.7|47438.8|47398.8|2
1646875480000|2022-03-10 01:24:40|47439.9|47399.9|47439.9|47399.9|47439.9|47399.9|47438.8|47398.8|0
1646875490000|2022-03-10 01:24:50|47434.9|47394.9|47434.9|47394.9|47434.9|47394.9|47434.9|47394.9|0
1646875500000|2022-03-10 01:25:00|47433.8|47393.8|47404.9|47364.9|47433.8|47393.8|47404.9|47364.9|11
1646875510000|2022-03-10 01:25:10|47408.8|47368.8|47404.9|47364.9|47409.9|47369.9|47404.9|47364.9|0
1646875520000|2022-03-10 01:25:20|47408.8|47368.8|47409.9|47369.9|47409.9|47369.9|47406|47366|0
1646875530000|2022-03-10 01:25:30|47404.9|47364.9|47404.9|47364.9|47404.9|47364.9|47404.9|47364.9|0
1646875540000|2022-03-10 01:25:40|47403.8|47363.8|47384.9|47344.9|47403.8|47363.8|47379.9|47339.9|2
1646875550000|2022-03-10 01:25:50|47388.8|47348.8|47384.9|47344.9|47388.8|47348.8|47384.9|47344.9|1
1646875560000|2022-03-10 01:26:00|47401.6|47361.6|47428.8|47388.8|47428.8|47388.8|47401.6|47361.6|2
1646875570000|2022-03-10 01:26:10|47429.9|47389.9|47433.8|47393.8|47433.8|47393.8|47426|47386|1
1646875590000|2022-03-10 01:26:30|47435.9|47395.9|47425.9|47385.9|47435.9|47395.9|47425.9|47385.9|0
1646875600000|2022-03-10 01:26:40|47430.9|47390.9|47435.9|47395.9|47435.9|47395.9|47430.9|47390.9|0
1646875610000|2022-03-10 01:26:50|47439.9|47399.9|47449.9|47409.9|47449.9|47409.9|47439.9|47399.9|0
1646875620000|2022-03-10 01:27:00|47455.9|47415.9|47455.9|47415.9|47455.9|47415.9|47455.9|47415.9|0
1646875630000|2022-03-10 01:27:10|47459.8|47419.8|47445.9|47405.9|47459.8|47419.8|47445.9|47405.9|3
1646875640000|2022-03-10 01:27:20|47450.9|47410.9|47455.9|47415.9|47455.9|47415.9|47450.9|47410.9|0
1646875660000|2022-03-10 01:27:40|47448.1|47408.1|47440.9|47400.9|47448.1|47408.1|47440.9|47400.9|0
1646875680000|2022-03-10 01:28:00|47438.7|47398.7|47425.9|47385.9|47438.7|47398.7|47425.9|47385.9|0
1646875690000|2022-03-10 01:28:10|47438.7|47398.7|47440.9|47400.9|47440.9|47400.9|47438.7|47398.7|1
1646875700000|2022-03-10 01:28:20|47438.7|47398.7|47438.7|47398.7|47438.7|47398.7|47438.7|47398.7|0
1646875720000|2022-03-10 01:28:40|47434.8|47394.8|47430.9|47390.9|47434.8|47394.8|47420.9|47380.9|4
1646875730000|2022-03-10 01:28:50|47425.9|47385.9|47430.9|47390.9|47430.9|47390.9|47420.9|47380.9|0
1646875740000|2022-03-10 01:29:00|47420.9|47380.9|47435.9|47395.9|47435.9|47395.9|47420.9|47380.9|2
1646875780000|2022-03-10 01:29:40|47429.8|47389.8|47425.9|47385.9|47429.8|47389.8|47425.9|47385.9|0
1646875790000|2022-03-10 01:29:50|47422|47382|47415.9|47375.9|47422|47382|47415.9|47375.9|0
1646875800000|2022-03-10 01:30:00|47419.8|47379.8|47385.9|47345.9|47420.9|47380.9|47385.9|47345.9|4
1646875810000|2022-03-10 01:30:10|47395.9|47355.9|47427|47387|47427|47387|47395.9|47355.9|19
1646875830000|2022-03-10 01:30:30|47430.9|47390.9|47437|47397|47440.9|47400.9|47430.9|47390.9|0
1646875840000|2022-03-10 01:30:40|47440.9|47400.9|47449.8|47409.8|47449.8|47409.8|47440.9|47400.9|1
1646875850000|2022-03-10 01:30:50|47455.9|47415.9|47442|47402|47460.9|47420.9|47442|47402|1
1646875860000|2022-03-10 01:31:00|47445.9|47405.9|47449.8|47409.8|47449.8|47409.8|47445.9|47405.9|0
1646875880000|2022-03-10 01:31:20|47440.9|47400.9|47440.9|47400.9|47440.9|47400.9|47440.9|47400.9|2
1646875900000|2022-03-10 01:31:40|47437|47397|47423|47383|47437|47397|47423|47383|0
1646875910000|2022-03-10 01:31:50|47430.9|47390.9|47430.9|47390.9|47430.9|47390.9|47430.9|47390.9|0
1646875920000|2022-03-10 01:32:00|47427|47387|47388|47348|47427|47387|47388|47348|1
1646875930000|2022-03-10 01:32:10|47395.9|47355.9|47399.8|47359.8|47399.8|47359.8|47395.9|47355.9|4
1646875950000|2022-03-10 01:32:30|47400.9|47360.9|47424.8|47384.8|47424.8|47384.8|47400.9|47360.9|7
1646875960000|2022-03-10 01:32:40|47425.9|47385.9|47425.9|47385.9|47425.9|47385.9|47425.9|47385.9|0
1646875980000|2022-03-10 01:33:00|47424.8|47384.8|47379.8|47339.8|47424.8|47384.8|47379.8|47339.8|1
1646875990000|2022-03-10 01:33:10|47375.8|47335.8|47358|47318|47381.9|47341.9|47358|47318|5
1646876000000|2022-03-10 01:33:20|47353|47313|47351.9|47311.9|47353|47313|47351.9|47311.9|0
1646876030000|2022-03-10 01:33:50|47355.8|47315.8|47355.8|47315.8|47355.8|47315.8|47355.8|47315.8|0
1646876040000|2022-03-10 01:34:00|47350.8|47310.8|47335.8|47295.8|47350.8|47310.8|47331.9|47291.9|6
1646876050000|2022-03-10 01:34:10|47331.9|47291.9|47349.7|47309.7|47349.7|47309.7|47331.9|47291.9|1
1646876060000|2022-03-10 01:34:20|47350.8|47310.8|47369.7|47329.7|47369.7|47329.7|47350.8|47310.8|1
1646876070000|2022-03-10 01:34:30|47370.8|47330.8|47370.8|47330.8|47371.9|47331.9|47370.8|47330.8|0
1646876080000|2022-03-10 01:34:40|47369.7|47329.7|47369.7|47329.7|47369.7|47329.7|47369.7|47329.7|0
1646876100000|2022-03-10 01:35:00|47370.8|47330.8|47370.8|47330.8|47370.8|47330.8|47370.8|47330.8|0
1646876110000|2022-03-10 01:35:10|47371.9|47331.9|47371.9|47331.9|47371.9|47331.9|47371.9|47331.9|0
1646876120000|2022-03-10 01:35:20|47375.8|47335.8|47375.8|47335.8|47375.8|47335.8|47375.8|47335.8|0
1646876130000|2022-03-10 01:35:30|47379.7|47339.7|47384.7|47344.7|47384.7|47344.7|47379.7|47339.7|0
1646876160000|2022-03-10 01:36:00|47379.7|47339.7|47384.7|47344.7|47384.7|47344.7|47379.7|47339.7|0
1646876170000|2022-03-10 01:36:10|||||||||1
1646876190000|2022-03-10 01:36:30|47393.6|47353.6|47385.8|47345.8|47393.6|47353.6|47371.9|47331.9|3
1646876200000|2022-03-10 01:36:40|47384.7|47344.7|47384.7|47344.7|47384.7|47344.7|47384.7|47344.7|0
1646876210000|2022-03-10 01:36:50|47380.8|47340.8|47376.9|47336.9|47380.8|47340.8|47376.9|47336.9|0
1646876220000|2022-03-10 01:37:00|47380.8|47340.8|47370.8|47330.8|47384.7|47344.7|47370.8|47330.8|3
1646876230000|2022-03-10 01:37:10|47366.9|47326.9|47376.9|47336.9|47379.7|47339.7|47366.9|47326.9|2
1646876240000|2022-03-10 01:37:20|47373|47333|47373|47333|47373|47333|47373|47333|0
1646876250000|2022-03-10 01:37:30|47370.8|47330.8|47376.9|47336.9|47376.9|47336.9|47370.8|47330.8|0
1646876280000|2022-03-10 01:38:00|47384.7|47344.7|47396.9|47356.9|47396.9|47356.9|47384.7|47344.7|2
1646876290000|2022-03-10 01:38:10|47390.8|47350.8|47396.9|47356.9|47396.9|47356.9|47390.8|47350.8|0
1646876300000|2022-03-10 01:38:20|47400.8|47360.8|47396.9|47356.9|47400.8|47360.8|47396.9|47356.9|0
1646876310000|2022-03-10 01:38:30|47395.8|47355.8|47399.7|47359.7|47409.7|47369.7|47395.8|47355.8|0
1646876320000|2022-03-10 01:38:40|47400.8|47360.8|47400.8|47360.8|47400.8|47360.8|47400.8|47360.8|0
1646876330000|2022-03-10 01:38:50|47398.6|47358.6|47398.6|47358.6|47398.6|47358.6|47398.6|47358.6|1
1646876340000|2022-03-10 01:39:00|47390.8|47350.8|47390.8|47350.8|47390.8|47350.8|47390.8|47350.8|0
1646876350000|2022-03-10 01:39:10|47390.7|47350.7|47390.7|47350.7|47390.7|47350.7|47390.7|47350.7|1
1646876360000|2022-03-10 01:39:20|47389.7|47349.7|47389.7|47349.7|47389.7|47349.7|47389.7|47349.7|0
1646876370000|2022-03-10 01:39:30|47394.7|47354.7|47395.7|47355.7|47395.7|47355.7|47394.7|47354.7|0
1646876380000|2022-03-10 01:39:40|47398.6|47358.6|47420.7|47380.7|47420.7|47380.7|47398.6|47358.6|1
1646876390000|2022-03-10 01:39:50|47416.8|47376.8|47414.6|47374.6|47416.8|47376.8|47414.6|47374.6|0
1646876400000|2022-03-10 01:40:00|47410.7|47370.7|47409.6|47369.6|47410.7|47370.7|47405.7|47365.7|0
1646876430000|2022-03-10 01:40:30|47414.6|47374.6|47420.7|47380.7|47420.7|47380.7|47414.6|47374.6|0
1646876440000|2022-03-10 01:40:40|47424.6|47384.6|47424.6|47384.6|47424.6|47384.6|47424.6|47384.6|0
1646876460000|2022-03-10 01:41:00|47428.5|47388.5|47436.8|47396.8|47436.8|47396.8|47428.5|47388.5|2
1646876470000|2022-03-10 01:41:10|47440.7|47400.7|47440.7|47400.7|47440.7|47400.7|47440.7|47400.7|0
1646876480000|2022-03-10 01:41:20|47442.9|47402.9|47455.1|47415.1|47466.8|47426.8|47442.9|47402.9|13
1646876490000|2022-03-10 01:41:30|47456.2|47416.2|47465.1|47425.1|47465.1|47425.1|47456.2|47416.2|1
1646876500000|2022-03-10 01:41:40|47470.1|47430.1|47475.1|47435.1|47480.1|47440.1|47470.1|47430.1|1
1646876510000|2022-03-10 01:41:50|47467.2|47427.2|47477.2|47437.2|47482.2|47442.2|47465.1|47425.1|3
1646876520000|2022-03-10 01:42:00|47473.3|47433.3|47470.1|47430.1|47473.3|47433.3|47470.1|47430.1|0
1646876530000|2022-03-10 01:42:10|47471.2|47431.2|47471.2|47431.2|47471.2|47431.2|47471.2|47431.2|0
1646876540000|2022-03-10 01:42:20|47470.1|47430.1|47471.2|47431.2|47471.2|47431.2|47470.1|47430.1|0
1646876550000|2022-03-10 01:42:30|47471.1|47431.1|47471.1|47431.1|47471.1|47431.1|47471.1|47431.1|0
1646876560000|2022-03-10 01:42:40|47480.1|47440.1|47481.1|47441.1|47481.1|47441.1|47480.1|47440.1|1
1646876570000|2022-03-10 01:42:50|47495.1|47455.1|47482.2|47442.2|47497.2|47457.2|47482.2|47442.2|2
1646876580000|2022-03-10 01:43:00|47462.2|47422.2|47452.2|47412.2|47462.2|47422.2|47452.2|47412.2|5
1646876610000|2022-03-10 01:43:30|47456.1|47416.1|47447.2|47407.2|47456.1|47416.1|47442.2|47402.2|3
1646876620000|2022-03-10 01:43:40|47451.1|47411.1|47457.2|47417.2|47457.2|47417.2|47447.2|47407.2|1
1646876660000|2022-03-10 01:44:20|47456.1|47416.1|47456.1|47416.1|47456.1|47416.1|47456.1|47416.1|0
1646876670000|2022-03-10 01:44:30|47447.2|47407.2|47447.2|47407.2|47447.2|47407.2|47447.2|47407.2|0
1646876680000|2022-03-10 01:44:40|47421.1|47381.1|47421.1|47381.1|47421.1|47381.1|47421.1|47381.1|14
1646876700000|2022-03-10 01:45:00|47420|47380|47413.3|47373.3|47420|47380|47406.1|47366.1|35
1646876710000|2022-03-10 01:45:10|||||||||1
1646876720000|2022-03-10 01:45:20|47427.2|47387.2|47427.2|47387.2|47427.2|47387.2|47427.2|47387.2|2
1646876730000|2022-03-10 01:45:30|47432.2|47392.2|47433.3|47393.3|47433.3|47393.3|47429.4|47389.4|1
1646876750000|2022-03-10 01:45:50|47453.3|47413.3|47453.3|47413.3|47453.3|47413.3|47453.3|47413.3|3
1646876760000|2022-03-10 01:46:00|47458.3|47418.3|47458.3|47418.3|47458.3|47418.3|47458.3|47418.3|1
1646876770000|2022-03-10 01:46:10|47477.2|47437.2|47481.1|47441.1|47482.2|47442.2|47477.2|47437.2|3
1646876780000|2022-03-10 01:46:20|47467.2|47427.2|47467.2|47427.2|47467.2|47427.2|47467.2|47427.2|1
1646876790000|2022-03-10 01:46:30|47463.3|47423.3|47463.3|47423.3|47463.3|47423.3|47463.3|47423.3|0
1646876800000|2022-03-10 01:46:40|47458.3|47418.3|47458.3|47418.3|47458.3|47418.3|47457.2|47417.2|0
1646876810000|2022-03-10 01:46:50|47472.2|47432.2|47472.2|47432.2|47472.2|47432.2|47472.2|47432.2|1
1646876820000|2022-03-10 01:47:00|47473.3|47433.3|47531.1|47491.1|47531.1|47491.1|47467.2|47427.2|4
1646876830000|2022-03-10 01:47:10|||||||||2
1646876840000|2022-03-10 01:47:20|47536.1|47496.1|47536.1|47496.1|47536.1|47496.1|47536.1|47496.1|2
1646876850000|2022-03-10 01:47:30|47537.2|47497.2|47541.1|47501.1|47541.1|47501.1|47537.2|47497.2|0
1646876860000|2022-03-10 01:47:40|47542.2|47502.2|47535|47495|47542.2|47502.2|47535|47495|0
1646876870000|2022-03-10 01:47:50|47526.1|47486.1|47526.1|47486.1|47526.1|47486.1|47526.1|47486.1|2
1646876890000|2022-03-10 01:48:10|47522.2|47482.2|47511.1|47471.1|47522.2|47482.2|47511.1|47471.1|0
1646876900000|2022-03-10 01:48:20|47507.2|47467.2|47501.1|47461.1|47507.2|47467.2|47501.1|47461.1|1
1646876910000|2022-03-10 01:48:30|47495|47455|47491.1|47451.1|47495|47455|47491.1|47451.1|0
1646876920000|2022-03-10 01:48:40|47496.1|47456.1|47495|47455|47496.1|47456.1|47495|47455|1
1646876930000|2022-03-10 01:48:50|47496.1|47456.1|47496|47456|47496.1|47456.1|47496|47456|0
1646876940000|2022-03-10 01:49:00|47506|47466|47506|47466|47506|47466|47506|47466|2
1646876990000|2022-03-10 01:49:50|47509.9|47469.9|47506|47466|47511|47471|47506|47466|0
1646877000000|2022-03-10 01:50:00|47504.9|47464.9|47499.9|47459.9|47504.9|47464.9|47499.9|47459.9|0
1646877010000|2022-03-10 01:50:10|47501|47461|47501|47461|47501|47461|47501|47461|0
1646877020000|2022-03-10 01:50:20|47496|47456|47497.1|47457.1|47497.1|47457.1|47491|47451|4
1646877030000|2022-03-10 01:50:30|47501|47461|47501|47461|47501|47461|47501|47461|0
1646877040000|2022-03-10 01:50:40|47502.1|47462.1|47541|47501|47541|47501|47502.1|47462.1|4
1646877050000|2022-03-10 01:50:50|47542.1|47502.1|47537.1|47497.1|47542.1|47502.1|47534.9|47494.9|0
1646877060000|2022-03-10 01:51:00|47541|47501|47546|47506|47549.9|47509.9|47541|47501|1
1646877080000|2022-03-10 01:51:20|47549.9|47509.9|47549.9|47509.9|47549.9|47509.9|47549.9|47509.9|1
1646877090000|2022-03-10 01:51:30|47589.9|47549.9|47581|47541|47589.9|47549.9|47581|47541|5
1646877100000|2022-03-10 01:51:40|47584.9|47544.9|47584.9|47544.9|47584.9|47544.9|47584.9|47544.9|0
1646877110000|2022-03-10 01:51:50|47567.1|47527.1|47567.1|47527.1|47567.1|47527.1|47567.1|47527.1|1
1646877120000|2022-03-10 01:52:00|47559.3|47519.3|47566|47526|47566|47526|47559.3|47519.3|1
1646877130000|2022-03-10 01:52:10|47554.9|47514.9|47546|47506|47554.9|47514.9|47546|47506|1
1646877150000|2022-03-10 01:52:30|47549.9|47509.9|47561|47521|47561|47521|47549.9|47509.9|0
1646877160000|2022-03-10 01:52:40|47562.1|47522.1|47562.1|47522.1|47562.1|47522.1|47562.1|47522.1|0
1646877180000|2022-03-10 01:53:00|47561|47521|47558.2|47518.2|47562.1|47522.1|47552.1|47512.1|3
1646877210000|2022-03-10 01:53:30|47562.1|47522.1|47613.2|47573.2|47613.2|47573.2|47562.1|47522.1|2
1646877220000|2022-03-10 01:53:40|47609.2|47569.2|47609.2|47569.2|47613.2|47573.2|47609.2|47569.2|0
1646877230000|2022-03-10 01:53:50|47613.2|47573.2|47613.2|47573.2|47613.2|47573.2|47613.2|47573.2|0
1646877240000|2022-03-10 01:54:00|47617.1|47577.1|47596|47556|47618.2|47578.2|47596|47556|1
1646877250000|2022-03-10 01:54:10|47598.2|47558.2|47609.2|47569.2|47613.2|47573.2|47598.2|47558.2|0
1646877260000|2022-03-10 01:54:20|47598.1|47558.1|47594.2|47554.2|47598.1|47558.1|47594.2|47554.2|0
1646877270000|2022-03-10 01:54:30|47583.1|47543.1|47584.2|47544.2|47584.2|47544.2|47583.1|47543.1|1
1646877280000|2022-03-10 01:54:40|47583.1|47543.1|47579.2|47539.2|47584.2|47544.2|47579.2|47539.2|0
1646877290000|2022-03-10 01:54:50|47571|47531|47574.2|47534.2|47574.2|47534.2|47571|47531|0
1646877300000|2022-03-10 01:55:00|47573.1|47533.1|47549.2|47509.2|47573.1|47533.1|47539.2|47499.2|5
1646877310000|2022-03-10 01:55:10|47553.1|47513.1|47573.1|47533.1|47573.1|47533.1|47553.1|47513.1|1
1646877320000|2022-03-10 01:55:20|47569.2|47529.2|47569.2|47529.2|47569.2|47529.2|47569.2|47529.2|0
1646877330000|2022-03-10 01:55:30|47561.4|47521.4|47569.2|47529.2|47573.1|47533.1|47561.4|47521.4|1
1646877350000|2022-03-10 01:55:50|47565.3|47525.3|47559.2|47519.2|47565.3|47525.3|47559.2|47519.2|0
1646877390000|2022-03-10 01:56:30|47563.1|47523.1|47573.1|47533.1|47573.1|47533.1|47558.1|47518.1|2
1646877400000|2022-03-10 01:56:40|47585.9|47545.9|47585.9|47545.9|47585.9|47545.9|47585.9|47545.9|3
1646877410000|2022-03-10 01:56:50|47589.8|47549.8|47598.1|47558.1|47598.1|47558.1|47587|47547|0
1646877420000|2022-03-10 01:57:00|47603.1|47563.1|47603.1|47563.1|47603.1|47563.1|47603.1|47563.1|0
1646877430000|2022-03-10 01:57:10|47604.2|47564.2|47594.2|47554.2|47604.2|47564.2|47594.2|47554.2|0
1646877440000|2022-03-10 01:57:20|47612|47572|47613.1|47573.1|47613.1|47573.1|47612|47572|2
1646877450000|2022-03-10 01:57:30|47609.2|47569.2|47603.1|47563.1|47612|47572|47603.1|47563.1|0
1646877470000|2022-03-10 01:57:50|47609.2|47569.2|47609.2|47569.2|47609.2|47569.2|47609.2|47569.2|0
1646877490000|2022-03-10 01:58:10|47605.3|47565.3|47598.1|47558.1|47605.3|47565.3|47598.1|47558.1|0
1646877500000|2022-03-10 01:58:20|47594.2|47554.2|47609.2|47569.2|47609.2|47569.2|47593.1|47553.1|3
1646877520000|2022-03-10 01:58:40|47613.1|47573.1|47618.1|47578.1|47618.1|47578.1|47613.1|47573.1|0
1646877530000|2022-03-10 01:58:50|47627|47587|47627|47587|47627|47587|47627|47587|0
1646877540000|2022-03-10 01:59:00|47628.1|47588.1|47633.1|47593.1|47637|47597|47618.1|47578.1|4
1646877560000|2022-03-10 01:59:20|47657|47617|47634.2|47594.2|47657|47617|47634.2|47594.2|8
1646877570000|2022-03-10 01:59:30|47638.1|47598.1|47638.1|47598.1|47638.1|47598.1|47634.2|47594.2|0
1646877580000|2022-03-10 01:59:40|47634.2|47594.2|47624.2|47584.2|47638.1|47598.1|47624.2|47584.2|1
1646877600000|2022-03-10 02:00:00|47623.1|47583.1|47609.2|47569.2|47623.1|47583.1|47604.2|47564.2|5
1646877610000|2022-03-10 02:00:10|47613.1|47573.1|47604.1|47564.1|47618.1|47578.1|47604.1|47564.1|4
1646877620000|2022-03-10 02:00:20|47594.1|47554.1|47594.1|47554.1|47594.1|47554.1|47594.1|47554.1|0
1646877660000|2022-03-10 02:01:00|47593|47553|47613|47573|47613|47573|47593|47553|3
1646877670000|2022-03-10 02:01:10|47609.1|47569.1|47617|47577|47617|47577|47599.1|47559.1|4
1646877680000|2022-03-10 02:01:20|47613|47573|47608|47568|47623.7|47583.7|47608|47568|6
1646877690000|2022-03-10 02:01:30|47606.9|47566.9|47606.9|47566.9|47606.9|47566.9|47606.9|47566.9|3
1646877700000|2022-03-10 02:01:40|47610.9|47570.9|47620.9|47580.9|47620.9|47580.9|47608|47568|3
1646877710000|2022-03-10 02:01:50|47616.9|47576.9|47616.9|47576.9|47616.9|47576.9|47616.9|47576.9|1
1646877720000|2022-03-10 02:02:00|47615.8|47575.8|47616.9|47576.9|47616.9|47576.9|47615.8|47575.8|0
1646877730000|2022-03-10 02:02:10|47620.8|47580.8|47641.9|47601.9|47641.9|47601.9|47620.8|47580.8|2
1646877740000|2022-03-10 02:02:20|47646.9|47606.9|47646.9|47606.9|47656.9|47616.9|47639.1|47599.1|1
1646877750000|2022-03-10 02:02:30|47648|47608|47661.9|47621.9|47661.9|47621.9|47648|47608|0
1646877760000|2022-03-10 02:02:40|47658|47618|47663|47623|47663|47623|47653|47613|1
1646877770000|2022-03-10 02:02:50|47659.1|47619.1|47658|47618|47659.1|47619.1|47658|47618|1
1646877780000|2022-03-10 02:03:00|47661.9|47621.9|47673|47633|47673|47633|47661.9|47621.9|3
1646877790000|2022-03-10 02:03:10|47671.9|47631.9|47673|47633|47673|47633|47671.9|47631.9|0
1646877800000|2022-03-10 02:03:20|47671.9|47631.9|47668|47628|47671.9|47631.9|47654.1|47614.1|2
1646877810000|2022-03-10 02:03:30|47673|47633|47668|47628|47673|47633|47659.1|47619.1|0
1646877820000|2022-03-10 02:03:40|47666.9|47626.9|47659.1|47619.1|47666.9|47626.9|47659.1|47619.1|0
1646877830000|2022-03-10 02:03:50|47663|47623|47663|47623|47663|47623|47663|47623|0
1646877840000|2022-03-10 02:04:00|47659.1|47619.1|47663|47623|47663|47623|47659.1|47619.1|1
1646877850000|2022-03-10 02:04:10|47639.1|47599.1|47641.3|47601.3|47649.1|47609.1|47638|47598|3
1646877860000|2022-03-10 02:04:20|47634.1|47594.1|47628|47588|47634.1|47594.1|47628|47588|0
1646877870000|2022-03-10 02:04:30|47631.9|47591.9|47631.9|47591.9|47631.9|47591.9|47631.9|47591.9|0
1646877880000|2022-03-10 02:04:40|47628|47588|47626.9|47586.9|47628|47588|47611.9|47571.9|3
1646877920000|2022-03-10 02:05:20|47631.9|47591.9|47633|47593|47636.9|47596.9|47628|47588|0
1646877930000|2022-03-10 02:05:30|47640.8|47600.8|47644.1|47604.1|47648|47608|47640.8|47600.8|1
1646877940000|2022-03-10 02:05:40|47643|47603|47634.1|47594.1|47643|47603|47634.1|47594.1|0
1646877950000|2022-03-10 02:05:50|47633|47593|47633|47593|47633|47593|47633|47593|0
1646877970000|2022-03-10 02:06:10|47636.9|47596.9|47643|47603|47643|47603|47636.9|47596.9|0
1646877980000|2022-03-10 02:06:20|47644.1|47604.1|47648|47608|47648|47608|47644.1|47604.1|0
1646877990000|2022-03-10 02:06:30|47643|47603|47653|47613|47653|47613|47643|47603|1
1646878000000|2022-03-10 02:06:40|47656.9|47616.9|47666.9|47626.9|47671.9|47631.9|47656.9|47616.9|0
1646878010000|2022-03-10 02:06:50|47663|47623|47663|47623|47663|47623|47663|47623|0
1646878020000|2022-03-10 02:07:00|47659|47619|47653|47613|47659|47619|47653|47613|0
1646878030000|2022-03-10 02:07:10|47656.9|47616.9|47653|47613|47656.9|47616.9|47653|47613|1
1646878040000|2022-03-10 02:07:20|47649|47609|47644|47604|47649|47609|47644|47604|0
1646878050000|2022-03-10 02:07:30|47664|47624|47664|47624|47664|47624|47664|47624|1
1646878060000|2022-03-10 02:07:40|47662.9|47622.9|47659|47619|47662.9|47622.9|47659|47619|0
1646878080000|2022-03-10 02:08:00|47651.2|47611.2|47662.9|47622.9|47662.9|47622.9|47651.2|47611.2|1
1646878090000|2022-03-10 02:08:10|47644|47604|47644|47604|47644|47604|47644|47604|0
1646878120000|2022-03-10 02:08:40|47649|47609|47644|47604|47649|47609|47644|47604|0
1646878140000|2022-03-10 02:09:00|47635.1|47595.1|47634|47594|47635.1|47595.1|47634|47594|1
1646878150000|2022-03-10 02:09:10|47629|47589|47624|47584|47629|47589|47624|47584|3
1646878180000|2022-03-10 02:09:40|47622.9|47582.9|47622.9|47582.9|47622.9|47582.9|47622.9|47582.9|0
1646878190000|2022-03-10 02:09:50|47619|47579|47614|47574|47619|47579|47614|47574|0
1646878210000|2022-03-10 02:10:10|47609|47569|47604|47564|47609|47569|47604|47564|0
1646878220000|2022-03-10 02:10:20|47602.9|47562.9|47602.9|47562.9|47602.9|47562.9|47602.9|47562.9|0
1646878230000|2022-03-10 02:10:30|47599|47559|47594|47554|47599|47559|47594|47554|0
1646878240000|2022-03-10 02:10:40|47592.9|47552.9|47592.9|47552.9|47592.9|47552.9|47587.9|47547.9|1
1646878250000|2022-03-10 02:10:50|47587.9|47547.9|47579|47539|47587.9|47547.9|47579|47539|1
1646878260000|2022-03-10 02:11:00|||||||||1
1646878270000|2022-03-10 02:11:10|47574|47534|47592.9|47552.9|47592.9|47552.9|47574|47534|3
1646878280000|2022-03-10 02:11:20|47589|47549|47589|47549|47589|47549|47589|47549|0
1646878290000|2022-03-10 02:11:30|47592.9|47552.9|47592.9|47552.9|47592.9|47552.9|47592.9|47552.9|0
1646878300000|2022-03-10 02:11:40|47589|47549|47587.9|47547.9|47592.9|47552.9|47585.1|47545.1|0
1646878310000|2022-03-10 02:11:50|47584|47544|47587.9|47547.9|47587.9|47547.9|47584|47544|0
1646878320000|2022-03-10 02:12:00|47584|47544|47584|47544|47584|47544|47584|47544|2
1646878330000|2022-03-10 02:12:10|47580.1|47540.1|47574|47534|47580.1|47540.1|47574|47534|0
1646878360000|2022-03-10 02:12:40|47575.1|47535.1|47579|47539|47579|47539|47575.1|47535.1|2
1646878380000|2022-03-10 02:13:00|47582.9|47542.9|47586.8|47546.8|47592.9|47552.9|47582.9|47542.9|1
1646878390000|2022-03-10 02:13:10|47590.7|47550.7|47591.8|47551.8|47591.8|47551.8|47590.7|47550.7|0
1646878400000|2022-03-10 02:13:20|47590.7|47550.7|47596.8|47556.8|47596.8|47556.8|47586.8|47546.8|2
1646878410000|2022-03-10 02:13:30|47592.9|47552.9|47585.7|47545.7|47592.9|47552.9|47585.7|47545.7|0
1646878440000|2022-03-10 02:14:00|47589.6|47549.6|47589.6|47549.6|47590.7|47550.7|47589.6|47549.6|4
1646878450000|2022-03-10 02:14:10|47584.6|47544.6|47584.6|47544.6|47584.6|47544.6|47584.6|47544.6|1
1646878470000|2022-03-10 02:14:30|47580.7|47540.7|47580.7|47540.7|47580.7|47540.7|47579.6|47539.6|0
1646878480000|2022-03-10 02:14:40|47581.7|47541.7|47591.7|47551.7|47591.7|47551.7|47581.7|47541.7|1
1646878490000|2022-03-10 02:14:50|47595.7|47555.7|47595.7|47555.7|47595.7|47555.7|47586.7|47546.7|1
1646878500000|2022-03-10 02:15:00|47591.7|47551.7|47586.7|47546.7|47594.6|47554.6|47586.7|47546.7|0
1646878550000|2022-03-10 02:15:50|47591.7|47551.7|47591.7|47551.7|47591.7|47551.7|47591.7|47551.7|0
1646878560000|2022-03-10 02:16:00|47597.8|47557.8|47597.8|47557.8|47597.8|47557.8|47597.8|47557.8|1
1646878580000|2022-03-10 02:16:20|47592.8|47552.8|47592.8|47552.8|47592.8|47552.8|47592.8|47552.8|0
1646878600000|2022-03-10 02:16:40|47596.7|47556.7|47597.8|47557.8|47597.8|47557.8|47596.7|47556.7|0
1646878610000|2022-03-10 02:16:50|47592.8|47552.8|47592.8|47552.8|47593.9|47553.9|47592.8|47552.8|0
1646878620000|2022-03-10 02:17:00|47593.9|47553.9|47593.9|47553.9|47593.9|47553.9|47592.8|47552.8|2
1646878630000|2022-03-10 02:17:10|47590|47550|47578.9|47538.9|47590|47550|47578.9|47538.9|2
1646878650000|2022-03-10 02:17:30|47582.8|47542.8|47583.9|47543.9|47583.9|47543.9|47582.8|47542.8|1
1646878660000|2022-03-10 02:17:40|47592.8|47552.8|47592.8|47552.8|47592.8|47552.8|47592.8|47552.8|1
1646878670000|2022-03-10 02:17:50|47593.9|47553.9|47588.9|47548.9|47593.9|47553.9|47588.9|47548.9|0
1646878680000|2022-03-10 02:18:00|47592.8|47552.8|47588.9|47548.9|47592.8|47552.8|47588.9|47548.9|0
1646878690000|2022-03-10 02:18:10|47585|47545|47583.9|47543.9|47585|47545|47583.9|47543.9|0
1646878700000|2022-03-10 02:18:20|47588.9|47548.9|47588.9|47548.9|47588.9|47548.9|47588.9|47548.9|2
1646878710000|2022-03-10 02:18:30|47592.8|47552.8|47592.8|47552.8|47592.8|47552.8|47588.9|47548.9|0
1646878740000|2022-03-10 02:19:00|47588.9|47548.9|47592.8|47552.8|47592.8|47552.8|47588.9|47548.9|1
1646878750000|2022-03-10 02:19:10|47588.9|47548.9|47588.9|47548.9|47588.9|47548.9|47588.9|47548.9|0
1646878760000|2022-03-10 02:19:20|47587.8|47547.8|47586.7|47546.7|47587.8|47547.8|47586.7|47546.7|0
1646878770000|2022-03-10 02:19:30|47587.8|47547.8|47587.8|47547.8|47587.8|47547.8|47587.8|47547.8|0
1646878780000|2022-03-10 02:19:40|47588.9|47548.9|47588.9|47548.9|47588.9|47548.9|47588.9|47548.9|0
1646878790000|2022-03-10 02:19:50|47593.9|47553.9|47593.9|47553.9|47593.9|47553.9|47593.9|47553.9|0
1646878810000|2022-03-10 02:20:10|47593.8|47553.8|47593.8|47553.8|47593.8|47553.8|47590.6|47550.6|8
1646878820000|2022-03-10 02:20:20|||||||||1
1646878830000|2022-03-10 02:20:30|47603.8|47563.8|47604.9|47564.9|47608.8|47568.8|47603.8|47563.8|8
1646878860000|2022-03-10 02:21:00|47619.9|47579.9|47621|47581|47621|47581|47616|47576|1
1646878870000|2022-03-10 02:21:10|47624.9|47584.9|47624.9|47584.9|47624.9|47584.9|47624.9|47584.9|0
1646878880000|2022-03-10 02:21:20|47633.8|47593.8|47628.8|47588.8|47633.8|47593.8|47628.8|47588.8|1
1646878890000|2022-03-10 02:21:30|47624.9|47584.9|47624.9|47584.9|47628.8|47588.8|47624.9|47584.9|1
1646878900000|2022-03-10 02:21:40|47632.7|47592.7|47633.8|47593.8|47634.9|47594.9|47632.7|47592.7|0
1646878910000|2022-03-10 02:21:50|47634.9|47594.9|47636|47596|47636|47596|47634.9|47594.9|0
1646878920000|2022-03-10 02:22:00|47634.9|47594.9|47634.9|47594.9|47634.9|47594.9|47634.9|47594.9|0
1646878940000|2022-03-10 02:22:20|47631|47591|47616|47576|47631|47591|47616|47576|3
1646878950000|2022-03-10 02:22:30|47601|47561|47601|47561|47601|47561|47601|47561|1
1646878970000|2022-03-10 02:22:50|47597.1|47557.1|47586|47546|47599.9|47559.9|47586|47546|1
1646878980000|2022-03-10 02:23:00|47582.1|47542.1|47586|47546|47586|47546|47582.1|47542.1|4
1646878990000|2022-03-10 02:23:10|47582.1|47542.1|47581|47541|47582.1|47542.1|47581|47541|0
1646879010000|2022-03-10 02:23:30|47571|47531|47544.9|47504.9|47571|47531|47539.9|47499.9|8
1646879030000|2022-03-10 02:23:50|47534.9|47494.9|47534.9|47494.9|47534.9|47494.9|47534.9|47494.9|3
1646879040000|2022-03-10 02:24:00|47526|47486|47526|47486|47526|47486|47526|47486|0
1646879050000|2022-03-10 02:24:10|47524.9|47484.9|47514.9|47474.9|47524.9|47484.9|47514.9|47474.9|2
1646879090000|2022-03-10 02:24:50|47509.9|47469.9|47506|47466|47509.9|47469.9|47506|47466|0
1646879100000|2022-03-10 02:25:00|47496|47456|47496|47456|47501|47461|47496|47456|4
1646879130000|2022-03-10 02:25:30|47499.9|47459.9|47501|47461|47501|47461|47499.9|47459.9|1
1646879140000|2022-03-10 02:25:40|47500.9|47460.9|47499.9|47459.9|47500.9|47460.9|47499.9|47459.9|0
1646879170000|2022-03-10 02:26:10|47499.8|47459.8|47499.8|47459.8|47499.8|47459.8|47499.8|47459.8|0
1646879190000|2022-03-10 02:26:30|47495.9|47455.9|47495.9|47455.9|47495.9|47455.9|47495.9|47455.9|0
1646879210000|2022-03-10 02:26:50|47475.9|47435.9|47474.8|47434.8|47475.9|47435.9|47474.8|47434.8|5
1646879230000|2022-03-10 02:27:10|47470.9|47430.9|47474.8|47434.8|47474.8|47434.8|47470.9|47430.9|1
1646879240000|2022-03-10 02:27:20|||||||||1
1646879250000|2022-03-10 02:27:30|||||||||1
1646879280000|2022-03-10 02:28:00|||||||||3
1646879290000|2022-03-10 02:28:10|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|0
1646879300000|2022-03-10 02:28:20|47479.8|47439.8|47474.8|47434.8|47479.8|47439.8|47470.9|47430.9|2
1646879330000|2022-03-10 02:28:50|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|0
1646879340000|2022-03-10 02:29:00|47496.5|47456.5|47503.7|47463.7|47503.7|47463.7|47496.5|47456.5|3
1646879360000|2022-03-10 02:29:20|47504.8|47464.8|47504.8|47464.8|47504.8|47464.8|47504.8|47464.8|0
1646879370000|2022-03-10 02:29:30|47508.7|47468.7|47514.8|47474.8|47514.8|47474.8|47508.7|47468.7|1
1646879400000|2022-03-10 02:30:00|47515.9|47475.9|47520.9|47480.9|47520.9|47480.9|47514.8|47474.8|2
1646879410000|2022-03-10 02:30:10|47524.8|47484.8|47524.8|47484.8|47524.8|47484.8|47524.8|47484.8|0
1646879420000|2022-03-10 02:30:20|47534.8|47494.8|47544.8|47504.8|47548.7|47508.7|47534.8|47494.8|3
1646879430000|2022-03-10 02:30:30|47537|47497|47524.8|47484.8|47537|47497|47524.8|47484.8|3
1646879440000|2022-03-10 02:30:40|47529.8|47489.8|47529.8|47489.8|47529.8|47489.8|47529.8|47489.8|0
1646879450000|2022-03-10 02:30:50|47534.8|47494.8|47555.9|47515.9|47555.9|47515.9|47534.8|47494.8|1
1646879470000|2022-03-10 02:31:10|47557|47517|47569.8|47529.8|47569.8|47529.8|47557|47517|4
1646879480000|2022-03-10 02:31:20|47577.6|47537.6|47570.9|47530.9|47577.6|47537.6|47570.9|47530.9|2
1646879490000|2022-03-10 02:31:30|47578.7|47538.7|47578.7|47538.7|47578.7|47538.7|47578.7|47538.7|0
1646879500000|2022-03-10 02:31:40|47575.9|47535.9|47570.9|47530.9|47575.9|47535.9|47570.9|47530.9|1
1646879510000|2022-03-10 02:31:50|47574.8|47534.8|47574.8|47534.8|47574.8|47534.8|47574.8|47534.8|1
1646879520000|2022-03-10 02:32:00|47575.9|47535.9|47584.8|47544.8|47584.8|47544.8|47574.8|47534.8|0
1646879530000|2022-03-10 02:32:10|47594.8|47554.8|47590.8|47550.8|47600.9|47560.9|47590.8|47550.8|2
1646879540000|2022-03-10 02:32:20|47586.9|47546.9|47570.8|47530.8|47586.9|47546.9|47570.8|47530.8|1
1646879570000|2022-03-10 02:32:50|47566.9|47526.9|47565.8|47525.8|47566.9|47526.9|47565.8|47525.8|0
1646879580000|2022-03-10 02:33:00|47570.8|47530.8|47580.8|47540.8|47580.8|47540.8|47570.8|47530.8|0
1646879590000|2022-03-10 02:33:10|47589.7|47549.7|47600.8|47560.8|47600.8|47560.8|47589.7|47549.7|0
1646879600000|2022-03-10 02:33:20|47604.7|47564.7|47598|47558|47608.6|47568.6|47598|47558|5
1646879610000|2022-03-10 02:33:30|47595.8|47555.8|47600.8|47560.8|47600.8|47560.8|47595.8|47555.8|0
1646879680000|2022-03-10 02:34:40|47594.7|47554.7|47585.8|47545.8|47594.7|47554.7|47585.8|47545.8|1
1646879700000|2022-03-10 02:35:00|47580.8|47540.8|47575.8|47535.8|47580.8|47540.8|47575.8|47535.8|2
1646879710000|2022-03-10 02:35:10|47571.9|47531.9|47565.8|47525.8|47571.9|47531.9|47565.8|47525.8|1
1646879720000|2022-03-10 02:35:20|47566.9|47526.9|47570.8|47530.8|47570.8|47530.8|47566.9|47526.9|1
1646879730000|2022-03-10 02:35:30|47574.7|47534.7|47578.6|47538.6|47578.6|47538.6|47574.7|47534.7|0
1646879740000|2022-03-10 02:35:40|47580.8|47540.8|47580.8|47540.8|47580.8|47540.8|47580.8|47540.8|0
1646879750000|2022-03-10 02:35:50|47575.8|47535.8|47579.7|47539.7|47579.7|47539.7|47575.8|47535.8|0
1646879760000|2022-03-10 02:36:00|47580.8|47540.8|47580.8|47540.8|47580.8|47540.8|47580.8|47540.8|0
1646879770000|2022-03-10 02:36:10|47589.7|47549.7|47589.7|47549.7|47589.7|47549.7|47589.7|47549.7|0
1646879790000|2022-03-10 02:36:30|47593.6|47553.6|47598.6|47558.6|47598.6|47558.6|47593.6|47553.6|0
1646879800000|2022-03-10 02:36:40|47600.8|47560.8|47600.8|47560.8|47600.8|47560.8|47600.8|47560.8|0
1646879830000|2022-03-10 02:37:10|||||||||1
1646879850000|2022-03-10 02:37:30|||||||||2
1646879860000|2022-03-10 02:37:40|47609.7|47569.7|47609.7|47569.7|47609.7|47569.7|47609.7|47569.7|1
1646879870000|2022-03-10 02:37:50|47605.8|47565.8|47600.8|47560.8|47605.8|47565.8|47600.8|47560.8|0
1646879880000|2022-03-10 02:38:00|47590.8|47550.8|47590.8|47550.8|47590.8|47550.8|47590.8|47550.8|0
1646879890000|2022-03-10 02:38:10|47589.7|47549.7|47589.7|47549.7|47589.7|47549.7|47589.7|47549.7|0
1646879940000|2022-03-10 02:39:00|47580.7|47540.7|47580.7|47540.7|47584.7|47544.7|47579.7|47539.7|1
1646879950000|2022-03-10 02:39:10|47574.7|47534.7|47574.7|47534.7|47574.7|47534.7|47574.7|47534.7|0
1646879970000|2022-03-10 02:39:30|47574.6|47534.6|47570.7|47530.7|47574.6|47534.6|47570.7|47530.7|0
1646880000000|2022-03-10 02:40:00|47574.6|47534.6|47575.7|47535.7|47575.7|47535.7|47574.6|47534.6|0
1646880010000|2022-03-10 02:40:10|47574.6|47534.6|47570.7|47530.7|47574.6|47534.6|47570.7|47530.7|0
1646880020000|2022-03-10 02:40:20|47569.6|47529.6|47568.5|47528.5|47569.6|47529.6|47568.5|47528.5|0
1646880030000|2022-03-10 02:40:30|47548.5|47508.5|47548.5|47508.5|47548.5|47508.5|47544.6|47504.6|1
1646880040000|2022-03-10 02:40:40|47549.6|47509.6|47554.6|47514.6|47554.6|47514.6|47549.6|47509.6|0
1646880050000|2022-03-10 02:40:50|47559.6|47519.6|47563.5|47523.5|47563.5|47523.5|47559.6|47519.6|2
1646880070000|2022-03-10 02:41:10|47564.6|47524.6|47568.5|47528.5|47568.5|47528.5|47564.6|47524.6|0
1646880080000|2022-03-10 02:41:20|47572.4|47532.4|47569.6|47529.6|47574.6|47534.6|47569.6|47529.6|0
1646880090000|2022-03-10 02:41:30|47578.5|47538.5|47573.5|47533.5|47578.5|47538.5|47573.5|47533.5|0
1646880100000|2022-03-10 02:41:40|47569.6|47529.6|47569.6|47529.6|47569.6|47529.6|47569.6|47529.6|1
1646880120000|2022-03-10 02:42:00|47573.5|47533.5|47579.6|47539.6|47579.6|47539.6|47573.5|47533.5|2
1646880130000|2022-03-10 02:42:10|47578.5|47538.5|47578.5|47538.5|47578.5|47538.5|47578.5|47538.5|0
1646880140000|2022-03-10 02:42:20|47579.6|47539.6|47579.6|47539.6|47579.6|47539.6|47579.6|47539.6|0
1646880160000|2022-03-10 02:42:40|47578.5|47538.5|47579.6|47539.6|47579.6|47539.6|47578.5|47538.5|0
1646880190000|2022-03-10 02:43:10|47580.7|47540.7|47600.7|47560.7|47600.7|47560.7|47580.7|47540.7|0
1646880200000|2022-03-10 02:43:20|47608.5|47568.5|47609.6|47569.6|47609.6|47569.6|47608.5|47568.5|0
1646880230000|2022-03-10 02:43:50|47618.5|47578.5|47618.5|47578.5|47618.5|47578.5|47618.5|47578.5|0
1646880240000|2022-03-10 02:44:00|47620.7|47580.7|47610.7|47570.7|47620.7|47580.7|47610.7|47570.7|2
1646880280000|2022-03-10 02:44:40|47619.6|47579.6|47620.7|47580.7|47620.7|47580.7|47619.6|47579.6|1
1646880320000|2022-03-10 02:45:20|47610.7|47570.7|47610.7|47570.7|47610.7|47570.7|47610.7|47570.7|0
1646880330000|2022-03-10 02:45:30|47610.6|47570.6|47604.6|47564.6|47610.6|47570.6|47604.6|47564.6|0
1646880340000|2022-03-10 02:45:40|47600.6|47560.6|47600.6|47560.6|47600.6|47560.6|47600.6|47560.6|0
1646880350000|2022-03-10 02:45:50|47599.6|47559.6|47600.6|47560.6|47600.6|47560.6|47599.6|47559.6|0
1646880360000|2022-03-10 02:46:00|47598.5|47558.5|47589.5|47549.5|47598.5|47558.5|47589.5|47549.5|0
1646880370000|2022-03-10 02:46:10|47584.5|47544.5|47580.6|47540.6|47584.5|47544.5|47580.6|47540.6|0
1646880390000|2022-03-10 02:46:30|47579.5|47539.5|47579.5|47539.5|47579.5|47539.5|47579.5|47539.5|0
1646880400000|2022-03-10 02:46:40|47580.6|47540.6|47580.6|47540.6|47580.6|47540.6|47579.5|47539.5|0
1646880420000|2022-03-10 02:47:00|47584.5|47544.5|47599.5|47559.5|47599.5|47559.5|47584.5|47544.5|1
1646880440000|2022-03-10 02:47:20|47603.4|47563.4|47604.5|47564.5|47604.5|47564.5|47603.4|47563.4|0
1646880460000|2022-03-10 02:47:40|47608.4|47568.4|47608.4|47568.4|47608.4|47568.4|47608.4|47568.4|0
1646880480000|2022-03-10 02:48:00|47609.5|47569.5|47609.5|47569.5|47609.5|47569.5|47609.5|47569.5|0
1646880490000|2022-03-10 02:48:10|47614.5|47574.5|47614.5|47574.5|47614.5|47574.5|47614.5|47574.5|1
1646880500000|2022-03-10 02:48:20|47613.4|47573.4|47614.5|47574.5|47614.5|47574.5|47613.4|47573.4|0
1646880520000|2022-03-10 02:48:40|47613.4|47573.4|47613.4|47573.4|47613.4|47573.4|47613.4|47573.4|0
1646880530000|2022-03-10 02:48:50|47614.5|47574.5|47624.5|47584.5|47624.5|47584.5|47614.5|47574.5|0
1646880540000|2022-03-10 02:49:00|47623.4|47583.4|47623.4|47583.4|47623.4|47583.4|47623.4|47583.4|1
1646880580000|2022-03-10 02:49:40|47619.5|47579.5|47610.6|47570.6|47619.5|47579.5|47610.6|47570.6|1
1646880600000|2022-03-10 02:50:00|47614.5|47574.5|47610.6|47570.6|47619.5|47579.5|47610.6|47570.6|0
1646880610000|2022-03-10 02:50:10|47609.5|47569.5|47599.5|47559.5|47609.5|47569.5|47599.5|47559.5|0
1646880630000|2022-03-10 02:50:30|47589.5|47549.5|47589.5|47549.5|47589.5|47549.5|47589.5|47549.5|2
1646880660000|2022-03-10 02:51:00|47569.5|47529.5|47569.5|47529.5|47569.5|47529.5|47569.5|47529.5|1
1646880680000|2022-03-10 02:51:20|47565.6|47525.6|47565.6|47525.6|47565.6|47525.6|47565.6|47525.6|0
1646880690000|2022-03-10 02:51:30|47564.5|47524.5|47564.5|47524.5|47564.5|47524.5|47564.5|47524.5|0
1646880700000|2022-03-10 02:51:40|47568.4|47528.4|47568.4|47528.4|47569.5|47529.5|47568.4|47528.4|0
1646880710000|2022-03-10 02:51:50|47584.5|47544.5|47579.5|47539.5|47584.5|47544.5|47579.5|47539.5|12
1646880720000|2022-03-10 02:52:00|47577.3|47537.3|47577.3|47537.3|47578.4|47538.4|47577.3|47537.3|11
1646880730000|2022-03-10 02:52:10|47578.4|47538.4|47578.4|47538.4|47578.4|47538.4|47578.4|47538.4|0
1646880760000|2022-03-10 02:52:40|47577.3|47537.3|47561.2|47521.2|47577.3|47537.3|47561.2|47521.2|0
1646880770000|2022-03-10 02:52:50|47566.2|47526.2|47558.4|47518.4|47566.2|47526.2|47558.4|47518.4|1
1646880780000|2022-03-10 02:53:00|47558.3|47518.3|47562.3|47522.3|47563.3|47523.3|47558.3|47518.3|0
1646880790000|2022-03-10 02:53:10|47563.3|47523.3|47564.4|47524.4|47564.4|47524.4|47563.3|47523.3|0
1646880810000|2022-03-10 02:53:30|47562.2|47522.2|47564.4|47524.4|47564.4|47524.4|47562.2|47522.2|0
1646880820000|2022-03-10 02:53:40|47563.3|47523.3|47576.1|47536.1|47576.2|47536.2|47563.3|47523.3|0
1646880840000|2022-03-10 02:54:00|47577.2|47537.2|47577.2|47537.2|47577.2|47537.2|47577.2|47537.2|0
1646880880000|2022-03-10 02:54:40|47595|47555|47595|47555|47595|47555|47595|47555|0
1646880890000|2022-03-10 02:54:50|47597.2|47557.2|47597.2|47557.2|47597.2|47557.2|47597.2|47557.2|0
1646880900000|2022-03-10 02:55:00|47593.3|47553.3|47597.2|47557.2|47597.2|47557.2|47593.3|47553.3|0
1646880930000|2022-03-10 02:55:30|47589.4|47549.4|47593.3|47553.3|47593.3|47553.3|47589.4|47549.4|1
1646880950000|2022-03-10 02:55:50|47589.4|47549.4|47589.4|47549.4|47589.4|47549.4|47589.4|47549.4|0
1646880960000|2022-03-10 02:56:00|47593.3|47553.3|47589.4|47549.4|47593.3|47553.3|47589.4|47549.4|0
1646880970000|2022-03-10 02:56:10|47593.3|47553.3|47593.3|47553.3|47593.3|47553.3|47593.3|47553.3|0
1646880990000|2022-03-10 02:56:30|47589.4|47549.4|47589.4|47549.4|47589.4|47549.4|47589.4|47549.4|0
1646881020000|2022-03-10 02:57:00|47593.3|47553.3|47589.4|47549.4|47593.3|47553.3|47589.4|47549.4|0
1646881060000|2022-03-10 02:57:40|47568.3|47528.3|47568.3|47528.3|47568.3|47528.3|47568.3|47528.3|1
1646881070000|2022-03-10 02:57:50|47563.3|47523.3|47558.3|47518.3|47563.3|47523.3|47558.3|47518.3|0
1646881090000|2022-03-10 02:58:10|47553.3|47513.3|47556.1|47516.1|47556.1|47516.1|47553.3|47513.3|0
1646881100000|2022-03-10 02:58:20|47552.2|47512.2|47547.2|47507.2|47552.2|47512.2|47547.2|47507.2|0
1646881120000|2022-03-10 02:58:40|47538.3|47498.3|47537.2|47497.2|47538.3|47498.3|47537.2|47497.2|0
1646881130000|2022-03-10 02:58:50|47528.3|47488.3|47528.3|47488.3|47528.3|47488.3|47528.3|47488.3|2
1646881170000|2022-03-10 02:59:30|47538.3|47498.3|47542.2|47502.2|47547.2|47507.2|47538.3|47498.3|1
1646881180000|2022-03-10 02:59:40|47534.3|47494.3|47548.2|47508.2|47548.2|47508.2|47533.2|47493.2|4
1646881190000|2022-03-10 02:59:50|47552.2|47512.2|47538.2|47498.2|47553.2|47513.2|47537.1|47497.1|0
1646881200000|2022-03-10 03:00:00|47537.1|47497.1|47538.2|47498.2|47538.2|47498.2|47537.1|47497.1|0
1646881210000|2022-03-10 03:00:10|47557.1|47517.1|47557.1|47517.1|47557.1|47517.1|47556.1|47516.1|1
1646881220000|2022-03-10 03:00:20|47556|47516|47556|47516|47556|47516|47556|47516|0
1646881230000|2022-03-10 03:00:30|47557.1|47517.1|47557.1|47517.1|47557.1|47517.1|47557.1|47517.1|0
1646881240000|2022-03-10 03:00:40|47558.2|47518.2|47567.1|47527.1|47567.1|47527.1|47558.2|47518.2|0
1646881250000|2022-03-10 03:00:50|47566|47526|47566|47526|47566|47526|47566|47526|0
1646881260000|2022-03-10 03:01:00|47567.1|47527.1|47567.1|47527.1|47571|47531|47566|47526|0
1646881300000|2022-03-10 03:01:40|47566|47526|47558.2|47518.2|47566|47526|47558.2|47518.2|0
1646881390000|2022-03-10 03:03:10|47548.2|47508.2|47547.1|47507.1|47548.2|47508.2|47547.1|47507.1|0
1646881400000|2022-03-10 03:03:20|47543.2|47503.2|47547.1|47507.1|47548.2|47508.2|47542.1|47502.1|0
1646881410000|2022-03-10 03:03:30|47548.2|47508.2|47547.1|47507.1|47548.2|47508.2|47546|47506|0
1646881420000|2022-03-10 03:03:40|47546|47506|47542.1|47502.1|47546|47506|47542.1|47502.1|0
1646881430000|2022-03-10 03:03:50|47541|47501|47556|47516|47556|47516|47541|47501|2
1646881440000|2022-03-10 03:04:00|||||||||1
1646881460000|2022-03-10 03:04:20|47561|47521|47556|47516|47561|47521|47556|47516|0
1646881470000|2022-03-10 03:04:30|47551|47511|47554.9|47514.9|47554.9|47514.9|47551|47511|0
1646881480000|2022-03-10 03:04:40|47552.1|47512.1|47551|47511|47552.1|47512.1|47551|47511|0
1646881490000|2022-03-10 03:04:50|47556|47516|47556|47516|47556|47516|47556|47516|0
1646881500000|2022-03-10 03:05:00|47554.9|47514.9|47578.8|47538.8|47578.8|47538.8|47554.9|47514.9|3
1646881510000|2022-03-10 03:05:10|47574.9|47534.9|47579.9|47539.9|47579.9|47539.9|47574.9|47534.9|13
1646881530000|2022-03-10 03:05:30|47581|47541|47572.1|47532.1|47581|47541|47566|47526|1
1646881540000|2022-03-10 03:05:40|47576|47536|47576|47536|47576|47536|47576|47536|0
1646881550000|2022-03-10 03:05:50|47582.1|47542.1|47582.1|47542.1|47582.1|47542.1|47582.1|47542.1|0
1646881560000|2022-03-10 03:06:00|47586|47546|47602.1|47562.1|47602.1|47562.1|47586|47546|1
1646881580000|2022-03-10 03:06:20|47606|47566|47606|47566|47606|47566|47602.1|47562.1|1
1646881600000|2022-03-10 03:06:40|47609.9|47569.9|47612|47572|47612|47572|47609.9|47569.9|0
1646881620000|2022-03-10 03:07:00|47610.9|47570.9|47610.9|47570.9|47612|47572|47610.9|47570.9|0
1646881630000|2022-03-10 03:07:10|47612|47572|47635.9|47595.9|47639.8|47599.8|47612|47572|4
1646881640000|2022-03-10 03:07:20|47640.9|47600.9|47637|47597|47640.9|47600.9|47635.9|47595.9|0
1646881650000|2022-03-10 03:07:30|47635.9|47595.9|47645.9|47605.9|47647|47607|47628.1|47588.1|1
1646881660000|2022-03-10 03:07:40|47642|47602|47650.9|47610.9|47654.8|47614.8|47642|47602|1
1646881670000|2022-03-10 03:07:50|47654.8|47614.8|47662|47622|47662|47622|47654.8|47614.8|0
1646881680000|2022-03-10 03:08:00|47657|47617|47642|47602|47657|47617|47642|47602|4
1646881690000|2022-03-10 03:08:10|47647|47607|47660.9|47620.9|47660.9|47620.9|47647|47607|2
1646881700000|2022-03-10 03:08:20|47665.9|47625.9|47664.8|47624.8|47665.9|47625.9|47664.8|47624.8|1
1646881710000|2022-03-10 03:08:30|||||||||6
1646881720000|2022-03-10 03:08:40|||||||||1
1646881730000|2022-03-10 03:08:50|47665.9|47625.9|47674.8|47634.8|47674.8|47634.8|47665.9|47625.9|31
1646881740000|2022-03-10 03:09:00|47669.8|47629.8|47683.7|47643.7|47684.8|47644.8|47669.8|47629.8|16
1646881750000|2022-03-10 03:09:10|47687.6|47647.6|47687.6|47647.6|47687.6|47647.6|47683.7|47643.7|0
1646881760000|2022-03-10 03:09:20|47691.5|47651.5|47687.6|47647.6|47691.5|47651.5|47687.6|47647.6|3
1646881770000|2022-03-10 03:09:30|||||||||1
1646881780000|2022-03-10 03:09:40|47692.6|47652.6|47695.4|47655.4|47695.4|47655.4|47692.6|47652.6|1
1646881800000|2022-03-10 03:10:00|47691.5|47651.5|47685.4|47645.4|47691.5|47651.5|47685.4|47645.4|6
1646881820000|2022-03-10 03:10:20|47677.6|47637.6|47677.6|47637.6|47677.6|47637.6|47677.6|47637.6|1
1646881830000|2022-03-10 03:10:30|47676.5|47636.5|47679.3|47639.3|47679.3|47639.3|47665.4|47625.4|0
1646881840000|2022-03-10 03:10:40|47683.2|47643.2|47699.3|47659.3|47699.3|47659.3|47683.2|47643.2|1
1646881860000|2022-03-10 03:11:00|47710.4|47670.4|47715.4|47675.4|47715.4|47675.4|47710.4|47670.4|11
1646881870000|2022-03-10 03:11:10|47711.5|47671.5|47715.4|47675.4|47715.4|47675.4|47706.5|47666.5|0
1646881880000|2022-03-10 03:11:20|47716.5|47676.5|47725.4|47685.4|47725.4|47685.4|47715.4|47675.4|1
1646881890000|2022-03-10 03:11:30|47731.5|47691.5|47750.4|47710.4|47754.3|47714.3|47726.5|47686.5|15
1646881900000|2022-03-10 03:11:40|47749.3|47709.3|47754.3|47714.3|47754.3|47714.3|47749.3|47709.3|0
1646881910000|2022-03-10 03:11:50|47746.5|47706.5|47717.6|47677.6|47749.3|47709.3|47717.6|47677.6|12
1646881920000|2022-03-10 03:12:00|47720.4|47680.4|47725.4|47685.4|47725.4|47685.4|47720.4|47680.4|2
1646881930000|2022-03-10 03:12:10|47727.6|47687.6|47722.6|47682.6|47727.6|47687.6|47722.6|47682.6|2
1646881940000|2022-03-10 03:12:20|47721.5|47681.5|47722.6|47682.6|47727.6|47687.6|47717.6|47677.6|2
1646881950000|2022-03-10 03:12:30|47718.7|47678.7|47713.7|47673.7|47718.7|47678.7|47713.7|47673.7|1
1646881960000|2022-03-10 03:12:40|47721.5|47681.5|47708.7|47668.7|47721.5|47681.5|47708.7|47668.7|11
1646881970000|2022-03-10 03:12:50|47707.6|47667.6|47707.6|47667.6|47707.6|47667.6|47707.6|47667.6|0
1646881980000|2022-03-10 03:13:00|47703.7|47663.7|47697.6|47657.6|47703.7|47663.7|47685.9|47645.9|4
1646881990000|2022-03-10 03:13:10|47698.7|47658.7|47693.7|47653.7|47703.7|47663.7|47693.7|47653.7|0
1646882000000|2022-03-10 03:13:20|47703.7|47663.7|47703.7|47663.7|47703.7|47663.7|47703.7|47663.7|1
1646882010000|2022-03-10 03:13:30|47698.7|47658.7|47683.7|47643.7|47698.7|47658.7|47679.8|47639.8|2
1646882040000|2022-03-10 03:14:00|47683.6|47643.6|47683.6|47643.6|47683.6|47643.6|47683.6|47643.6|0
1646882050000|2022-03-10 03:14:10|47679.7|47639.7|47677.5|47637.5|47679.7|47639.7|47673.6|47633.6|0
1646882060000|2022-03-10 03:14:20|47673.6|47633.6|47673.6|47633.6|47673.6|47633.6|47673.6|47633.6|0
1646882070000|2022-03-10 03:14:30|47677.5|47637.5|47679.7|47639.7|47679.7|47639.7|47677.5|47637.5|0
1646882080000|2022-03-10 03:14:40|47688.6|47648.6|47688.6|47648.6|47688.6|47648.6|47688.6|47648.6|1
1646882090000|2022-03-10 03:14:50|47693.6|47653.6|47692.5|47652.5|47693.6|47653.6|47688.6|47648.6|0
1646882120000|2022-03-10 03:15:20|47688.6|47648.6|47688.6|47648.6|47692.5|47652.5|47688.6|47648.6|0
1646882130000|2022-03-10 03:15:30|47684.7|47644.7|47684.7|47644.7|47684.7|47644.7|47679.7|47639.7|1
1646882150000|2022-03-10 03:15:50|47688.6|47648.6|47684.7|47644.7|47688.6|47648.6|47684.7|47644.7|0
1646882160000|2022-03-10 03:16:00|47680.8|47640.8|47669.7|47629.7|47680.8|47640.8|47669.7|47629.7|1
1646882240000|2022-03-10 03:17:20|47673.6|47633.6|47679.7|47639.7|47679.7|47639.7|47673.6|47633.6|0
1646882250000|2022-03-10 03:17:30|47675.8|47635.8|47669.7|47629.7|47675.8|47635.8|47669.7|47629.7|23
1646882260000|2022-03-10 03:17:40|47665.8|47625.8|47674.7|47634.7|47674.7|47634.7|47664.7|47624.7|1
1646882280000|2022-03-10 03:18:00|47688.6|47648.6|47688.6|47648.6|47688.6|47648.6|47688.6|47648.6|1
1646882330000|2022-03-10 03:18:50|47692.5|47652.5|47699.7|47659.7|47699.7|47659.7|47692.5|47652.5|0
1646882340000|2022-03-10 03:19:00|47703.6|47663.6|47719.7|47679.7|47719.7|47679.7|47703.6|47663.6|0
1646882350000|2022-03-10 03:19:10|47715.8|47675.8|47719.7|47679.7|47719.7|47679.7|47715.8|47675.8|0
1646882360000|2022-03-10 03:19:20|47720.8|47680.8|47716.9|47676.9|47720.8|47680.8|47710.8|47670.8|0
1646882370000|2022-03-10 03:19:30|47720.8|47680.8|47712.9|47672.9|47720.8|47680.8|47712.9|47672.9|1
1646882380000|2022-03-10 03:19:40|47711.8|47671.8|47710.8|47670.8|47711.8|47671.8|47710.8|47670.8|0
1646882390000|2022-03-10 03:19:50|47714.7|47674.7|47710.7|47670.7|47716.8|47676.8|47707.9|47667.9|1
1646882400000|2022-03-10 03:20:00|47720.7|47680.7|47720.7|47680.7|47720.7|47680.7|47720.7|47680.7|0
1646882410000|2022-03-10 03:20:10|47726.8|47686.8|47720.7|47680.7|47726.8|47686.8|47720.7|47680.7|1
1646882420000|2022-03-10 03:20:20|47712.9|47672.9|47700.7|47660.7|47712.9|47672.9|47700.7|47660.7|2
1646882430000|2022-03-10 03:20:30|47699.6|47659.6|47699.6|47659.6|47699.6|47659.6|47689.6|47649.6|1
1646882440000|2022-03-10 03:20:40|47695.7|47655.7|47704.6|47664.6|47704.6|47664.6|47695.7|47655.7|0
1646882450000|2022-03-10 03:20:50|47700.7|47660.7|47704.6|47664.6|47704.6|47664.6|47695.7|47655.7|0
1646882460000|2022-03-10 03:21:00|47691.8|47651.8|47680.7|47640.7|47695.7|47655.7|47680.7|47640.7|4
1646882490000|2022-03-10 03:21:30|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|0
1646882530000|2022-03-10 03:22:10|47691.8|47651.8|47696.8|47656.8|47696.8|47656.8|47691.8|47651.8|1
1646882550000|2022-03-10 03:22:30|47704.6|47664.6|47711.8|47671.8|47711.8|47671.8|47704.6|47664.6|1
1646882560000|2022-03-10 03:22:40|47724.6|47684.6|47735.7|47695.7|47735.7|47695.7|47724.6|47684.6|5
1646882570000|2022-03-10 03:22:50|47740.7|47700.7|47763.5|47723.5|47763.5|47723.5|47740.7|47700.7|1
1646882580000|2022-03-10 03:23:00|47759.6|47719.6|47739.6|47699.6|47759.6|47719.6|47739.6|47699.6|1
1646882590000|2022-03-10 03:23:10|47743.5|47703.5|47755.7|47715.7|47755.7|47715.7|47743.5|47703.5|0
1646882600000|2022-03-10 03:23:20|47763.5|47723.5|47763.5|47723.5|47763.5|47723.5|47763.5|47723.5|0
1646882610000|2022-03-10 03:23:30|47755.7|47715.7|47740.7|47700.7|47755.7|47715.7|47740.7|47700.7|1
1646882620000|2022-03-10 03:23:40|47739.6|47699.6|47735.7|47695.7|47739.6|47699.6|47729.6|47689.6|1
1646882630000|2022-03-10 03:23:50|47739.6|47699.6|47751.3|47711.3|47751.3|47711.3|47739.6|47699.6|3
1646882640000|2022-03-10 03:24:00|47752.4|47712.4|47763.5|47723.5|47763.5|47723.5|47752.4|47712.4|1
1646882660000|2022-03-10 03:24:20|47767.4|47727.4|47753.5|47713.5|47767.4|47727.4|47753.5|47713.5|12
1646882670000|2022-03-10 03:24:30|47757.4|47717.4|47767.4|47727.4|47767.4|47727.4|47757.4|47717.4|1
1646882680000|2022-03-10 03:24:40|47763.5|47723.5|47754.6|47714.6|47763.5|47723.5|47754.6|47714.6|0
1646882690000|2022-03-10 03:24:50|47758.5|47718.5|47759.6|47719.6|47759.6|47719.6|47758.5|47718.5|0
1646882700000|2022-03-10 03:25:00|47754.6|47714.6|47749.6|47709.6|47754.6|47714.6|47749.6|47709.6|0
1646882710000|2022-03-10 03:25:10|47745.7|47705.7|47749.6|47709.6|47749.6|47709.6|47745.7|47705.7|1
1646882720000|2022-03-10 03:25:20|47753.5|47713.5|47763.5|47723.5|47763.5|47723.5|47753.5|47713.5|1
1646882730000|2022-03-10 03:25:30|47767.4|47727.4|47767.4|47727.4|47767.4|47727.4|47767.4|47727.4|0
1646882750000|2022-03-10 03:25:50|47771.3|47731.3|47771.3|47731.3|47771.3|47731.3|47771.3|47731.3|2
1646882760000|2022-03-10 03:26:00|47776.3|47736.3|47776.3|47736.3|47776.3|47736.3|47776.3|47736.3|3
1646882770000|2022-03-10 03:26:10|47777.4|47737.4|47777.4|47737.4|47777.4|47737.4|47776.3|47736.3|0
1646882780000|2022-03-10 03:26:20|47776.3|47736.3|47772.4|47732.4|47776.3|47736.3|47772.4|47732.4|0
1646882790000|2022-03-10 03:26:30|47771.3|47731.3|47767.4|47727.4|47771.3|47731.3|47767.4|47727.4|0
1646882800000|2022-03-10 03:26:40|47772.4|47732.4|47772.4|47732.4|47772.4|47732.4|47772.4|47732.4|0
1646882820000|2022-03-10 03:27:00|47776.3|47736.3|47776.3|47736.3|47776.3|47736.3|47776.3|47736.3|1
1646882830000|2022-03-10 03:27:10|47777.4|47737.4|47780.2|47740.2|47780.2|47740.2|47772.3|47732.3|1
1646882840000|2022-03-10 03:27:20|47776.3|47736.3|47777.3|47737.3|47777.3|47737.3|47772.3|47732.3|2
1646882850000|2022-03-10 03:27:30|47776.2|47736.2|47784.5|47744.5|47789.5|47749.5|47776.2|47736.2|0
1646882860000|2022-03-10 03:27:40|47792.3|47752.3|47793.4|47753.4|47793.4|47753.4|47792.3|47752.3|0
1646882890000|2022-03-10 03:28:10|47797.3|47757.3|47795.6|47755.6|47797.3|47757.3|47795.6|47755.6|0
1646882900000|2022-03-10 03:28:20|47794.5|47754.5|47788.4|47748.4|47794.5|47754.5|47788.4|47748.4|0
1646882920000|2022-03-10 03:28:40|47784.5|47744.5|47784.5|47744.5|47784.5|47744.5|47784.5|47744.5|0
1646882930000|2022-03-10 03:28:50|47774.5|47734.5|47783.4|47743.4|47783.4|47743.4|47774.5|47734.5|3
1646882940000|2022-03-10 03:29:00|47777.3|47737.3|47787.3|47747.3|47787.3|47747.3|47777.3|47737.3|1
1646882950000|2022-03-10 03:29:10|47791.2|47751.2|47798.4|47758.4|47807.3|47767.3|47791.2|47751.2|5
1646882970000|2022-03-10 03:29:30|47797.3|47757.3|47803.4|47763.4|47803.4|47763.4|47797.3|47757.3|0
1646882990000|2022-03-10 03:29:50|47807.3|47767.3|47812.3|47772.3|47812.3|47772.3|47807.3|47767.3|0
1646883000000|2022-03-10 03:30:00|47808.4|47768.4|47807.3|47767.3|47808.4|47768.4|47807.3|47767.3|0
1646883010000|2022-03-10 03:30:10|47803.4|47763.4|47803.4|47763.4|47803.4|47763.4|47803.4|47763.4|0
1646883040000|2022-03-10 03:30:40|47797.3|47757.3|47797.3|47757.3|47797.3|47757.3|47797.3|47757.3|0
1646883050000|2022-03-10 03:30:50|47793.4|47753.4|47803.4|47763.4|47803.4|47763.4|47793.4|47753.4|2
1646883120000|2022-03-10 03:32:00|47799.5|47759.5|47799.5|47759.5|47799.5|47759.5|47799.5|47759.5|0
1646883130000|2022-03-10 03:32:10|47798.4|47758.4|47783.4|47743.4|47798.4|47758.4|47783.4|47743.4|0
1646883140000|2022-03-10 03:32:20|47778.4|47738.4|47778.4|47738.4|47778.4|47738.4|47778.4|47738.4|0
1646883150000|2022-03-10 03:32:30|47779.5|47739.5|47779.5|47739.5|47779.5|47739.5|47779.5|47739.5|0
1646883190000|2022-03-10 03:33:10|47779.4|47739.4|47779.4|47739.4|47779.4|47739.4|47779.4|47739.4|0
1646883210000|2022-03-10 03:33:30|47775.5|47735.5|47774.4|47734.4|47775.5|47735.5|47774.4|47734.4|3
1646883220000|2022-03-10 03:33:40|47775.5|47735.5|47779.4|47739.4|47780.5|47740.5|47775.5|47735.5|1
1646883230000|2022-03-10 03:33:50|47783.3|47743.3|47799.4|47759.4|47799.4|47759.4|47783.3|47743.3|1
1646883240000|2022-03-10 03:34:00|47800.5|47760.5|47799.4|47759.4|47800.5|47760.5|47799.4|47759.4|0
1646883250000|2022-03-10 03:34:10|47800.5|47760.5|47800.5|47760.5|47800.5|47760.5|47800.5|47760.5|0
1646883260000|2022-03-10 03:34:20|47799.4|47759.4|47799.4|47759.4|47799.4|47759.4|47799.4|47759.4|0
1646883310000|2022-03-10 03:35:10|47829.4|47789.4|47829.4|47789.4|47829.4|47789.4|47828.3|47788.3|12
1646883320000|2022-03-10 03:35:20|||||||||1
1646883360000|2022-03-10 03:36:00|47828.3|47788.3|47829.4|47789.4|47829.4|47789.4|47819.4|47779.4|3
1646883390000|2022-03-10 03:36:30|47825.5|47785.5|47819.4|47779.4|47825.5|47785.5|47819.4|47779.4|2
1646883420000|2022-03-10 03:37:00|47820.5|47780.5|47824.4|47784.4|47824.4|47784.4|47820.5|47780.5|0
1646883430000|2022-03-10 03:37:10|47819.4|47779.4|47819.4|47779.4|47819.4|47779.4|47819.4|47779.4|0
1646883440000|2022-03-10 03:37:20|47824.4|47784.4|47835.5|47795.5|47847.2|47807.2|47824.4|47784.4|2
1646883450000|2022-03-10 03:37:30|47839.4|47799.4|47839.4|47799.4|47839.4|47799.4|47839.4|47799.4|0
1646883470000|2022-03-10 03:37:50|47844.4|47804.4|47848.3|47808.3|47848.3|47808.3|47838.3|47798.3|1
1646883480000|2022-03-10 03:38:00|47844.4|47804.4|47848.3|47808.3|47848.3|47808.3|47844.4|47804.4|0
1646883510000|2022-03-10 03:38:30|47852.2|47812.2|47843.3|47803.3|47852.2|47812.2|47843.3|47803.3|2
1646883520000|2022-03-10 03:38:40|47838.3|47798.3|47838.3|47798.3|47838.3|47798.3|47838.3|47798.3|0
1646883550000|2022-03-10 03:39:10|47834.4|47794.4|47836.1|47796.1|47836.1|47796.1|47833.3|47793.3|8
1646883560000|2022-03-10 03:39:20|47833.3|47793.3|47832.2|47792.2|47833.3|47793.3|47832.2|47792.2|0
1646883570000|2022-03-10 03:39:30|47833.3|47793.3|47823.3|47783.3|47833.3|47793.3|47823.3|47783.3|2
1646883580000|2022-03-10 03:39:40|47822.2|47782.2|47822.2|47782.2|47822.2|47782.2|47822.2|47782.2|0
1646883590000|2022-03-10 03:39:50|47837.2|47797.2|47837.2|47797.2|47837.2|47797.2|47837.2|47797.2|2
1646883610000|2022-03-10 03:40:10|47836.1|47796.1|47827.1|47787.1|47836.1|47796.1|47827.1|47787.1|1
1646883620000|2022-03-10 03:40:20|47822.1|47782.1|47822.1|47782.1|47822.1|47782.1|47822.1|47782.1|0
1646883630000|2022-03-10 03:40:30|47823.2|47783.2|47823.2|47783.2|47823.2|47783.2|47823.2|47783.2|0
1646883650000|2022-03-10 03:40:50|47821|47781|47821|47781|47821|47781|47821|47781|0
1646883680000|2022-03-10 03:41:20|47817.1|47777.1|47827.1|47787.1|47827.1|47787.1|47817.1|47777.1|0
1646883690000|2022-03-10 03:41:30|47822.1|47782.1|47821|47781|47822.1|47782.1|47821|47781|0
1646883720000|2022-03-10 03:42:00|47817.1|47777.1|47816|47776|47817.1|47777.1|47816|47776|0
1646883730000|2022-03-10 03:42:10|47817.1|47777.1|47817.1|47777.1|47817.1|47777.1|47817.1|47777.1|0
1646883780000|2022-03-10 03:43:00|47797.1|47757.1|47792.1|47752.1|47797.1|47757.1|47792.1|47752.1|16
1646883800000|2022-03-10 03:43:20|47796|47756|47807.1|47767.1|47807.1|47767.1|47796|47756|1
1646883830000|2022-03-10 03:43:50|||||||||1
1646883840000|2022-03-10 03:44:00|47811|47771|47807.1|47767.1|47811|47771|47807.1|47767.1|0
1646883850000|2022-03-10 03:44:10|47806|47766|47798.2|47758.2|47806|47766|47798.2|47758.2|0
1646883860000|2022-03-10 03:44:20|47797.1|47757.1|47792.1|47752.1|47797.1|47757.1|47792.1|47752.1|0
1646883870000|2022-03-10 03:44:30|47788.2|47748.2|47797.1|47757.1|47797.1|47757.1|47787.1|47747.1|0
1646883940000|2022-03-10 03:45:40|47801|47761|47807.1|47767.1|47807.1|47767.1|47801|47761|0
1646883950000|2022-03-10 03:45:50|47811|47771|47812.1|47772.1|47812.1|47772.1|47807.1|47767.1|0
1646883960000|2022-03-10 03:46:00|47811|47771|47792.1|47752.1|47811|47771|47792.1|47752.1|1
1646883990000|2022-03-10 03:46:30|47796|47756|47801|47761|47801|47761|47796|47756|0
1646884000000|2022-03-10 03:46:40|47804.9|47764.9|47807|47767|47811|47771|47804.9|47764.9|0
1646884010000|2022-03-10 03:46:50|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|0
1646884020000|2022-03-10 03:47:00|47797|47757|47792|47752|47797|47757|47792|47752|1
1646884060000|2022-03-10 03:47:40|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|0
1646884080000|2022-03-10 03:48:00|47802|47762|47810.9|47770.9|47810.9|47770.9|47802|47762|0
1646884120000|2022-03-10 03:48:40|47812|47772|47812|47772|47812|47772|47812|47772|0
1646884140000|2022-03-10 03:49:00|47810.9|47770.9|47815.9|47775.9|47815.9|47775.9|47810.9|47770.9|0
1646884160000|2022-03-10 03:49:20|47812|47772|47807|47767|47812|47772|47807|47767|0
1646884170000|2022-03-10 03:49:30|47803.1|47763.1|47800.9|47760.9|47803.1|47763.1|47800.9|47760.9|0
1646884180000|2022-03-10 03:49:40|47797|47757|47797|47757|47797|47757|47797|47757|0
1646884200000|2022-03-10 03:50:00|47795.9|47755.9|47795.9|47755.9|47795.9|47755.9|47795.9|47755.9|0
1646884220000|2022-03-10 03:50:20|47787|47747|47787|47747|47787|47747|47787|47747|1
1646884290000|2022-03-10 03:51:30|47790.9|47750.9|47797|47757|47797|47757|47790.9|47750.9|0
1646884300000|2022-03-10 03:51:40|47800.9|47760.9|47802|47762|47802|47762|47800.9|47760.9|0
1646884310000|2022-03-10 03:51:50|47805.9|47765.9|47803.1|47763.1|47807|47767|47803.1|47763.1|0
1646884320000|2022-03-10 03:52:00|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|0
1646884330000|2022-03-10 03:52:10|47797|47757|47797|47757|47797|47757|47797|47757|0
1646884340000|2022-03-10 03:52:20|47790.9|47750.9|47790.9|47750.9|47790.9|47750.9|47790.9|47750.9|0
1646884410000|2022-03-10 03:53:30|47790.8|47750.8|47790.8|47750.8|47790.8|47750.8|47790.8|47750.8|0
1646884430000|2022-03-10 03:53:50|47794.7|47754.7|47794.7|47754.7|47794.7|47754.7|47794.7|47754.7|0
1646884440000|2022-03-10 03:54:00|47798.6|47758.6|47798.6|47758.6|47798.6|47758.6|47798.6|47758.6|2
1646884460000|2022-03-10 03:54:20|47794.7|47754.7|47794.7|47754.7|47798.6|47758.6|47794.7|47754.7|0
1646884510000|2022-03-10 03:55:10|47790.8|47750.8|47790.8|47750.8|47790.8|47750.8|47790.8|47750.8|0
1646884540000|2022-03-10 03:55:40|47783|47743|47788.6|47748.6|47788.6|47748.6|47783|47743|1
1646884560000|2022-03-10 03:56:00|47789.7|47749.7|47789.7|47749.7|47789.7|47749.7|47789.7|47749.7|0
1646884570000|2022-03-10 03:56:10|47794.7|47754.7|47794.7|47754.7|47794.7|47754.7|47794.7|47754.7|0
1646884580000|2022-03-10 03:56:20|47798.6|47758.6|47800.8|47760.8|47800.8|47760.8|47798.6|47758.6|0
1646884600000|2022-03-10 03:56:40|47810.8|47770.8|47809.7|47769.7|47810.8|47770.8|47809.7|47769.7|1
1646884640000|2022-03-10 03:57:20|47805.8|47765.8|47800.8|47760.8|47805.8|47765.8|47800.8|47760.8|0
1646884660000|2022-03-10 03:57:40|47790.8|47750.8|47786.9|47746.9|47790.8|47750.8|47786.9|47746.9|0
1646884670000|2022-03-10 03:57:50|47780.8|47740.8|47780.8|47740.8|47780.8|47740.8|47780.8|47740.8|0
1646884680000|2022-03-10 03:58:00|47797.5|47757.5|47799.7|47759.7|47799.7|47759.7|47788.6|47748.6|9
1646884720000|2022-03-10 03:58:40|47798.6|47758.6|47798.6|47758.6|47798.6|47758.6|47798.6|47758.6|0
1646884730000|2022-03-10 03:58:50|47794.7|47754.7|47798.6|47758.6|47798.6|47758.6|47794.7|47754.7|0
1646884780000|2022-03-10 03:59:40|47790.7|47750.7|47790.7|47750.7|47790.7|47750.7|47790.7|47750.7|0
1646884800000|2022-03-10 04:00:00|47785.7|47745.7|47785.7|47745.7|47785.7|47745.7|47785.7|47745.7|1
1646884810000|2022-03-10 04:00:10|47781.8|47741.8|47780.7|47740.7|47781.8|47741.8|47780.7|47740.7|0
1646884820000|2022-03-10 04:00:20|47775.7|47735.7|47775.7|47735.7|47775.7|47735.7|47775.7|47735.7|5
1646884830000|2022-03-10 04:00:30|47774.6|47734.6|47774.6|47734.6|47774.6|47734.6|47769.6|47729.6|1
1646884840000|2022-03-10 04:00:40|47778.5|47738.5|47780.7|47740.7|47780.7|47740.7|47778.5|47738.5|1
1646884850000|2022-03-10 04:00:50|47790.7|47750.7|47790.7|47750.7|47790.7|47750.7|47790.7|47750.7|2
1646884860000|2022-03-10 04:01:00|47789.6|47749.6|47794.6|47754.6|47794.6|47754.6|47789.6|47749.6|0
1646884880000|2022-03-10 04:01:20|47798.5|47758.5|47799.6|47759.6|47799.6|47759.6|47798.5|47758.5|0
1646884900000|2022-03-10 04:01:40|47804.6|47764.6|47800.7|47760.7|47804.6|47764.6|47800.7|47760.7|0
1646884910000|2022-03-10 04:01:50|47796.8|47756.8|47794.6|47754.6|47796.8|47756.8|47794.6|47754.6|0
1646884960000|2022-03-10 04:02:40|47793.5|47753.5|47789.6|47749.6|47794.6|47754.6|47789.6|47749.6|0
1646884970000|2022-03-10 04:02:50|47794.6|47754.6|47785.7|47745.7|47794.6|47754.6|47785.7|47745.7|0
1646884980000|2022-03-10 04:03:00|47789.6|47749.6|47790.7|47750.7|47790.7|47750.7|47789.6|47749.6|0
1646884990000|2022-03-10 04:03:10|47789.6|47749.6|47789.6|47749.6|47789.6|47749.6|47789.6|47749.6|0
1646885000000|2022-03-10 04:03:20|47785.7|47745.7|47785.7|47745.7|47785.7|47745.7|47785.7|47745.7|0
1646885010000|2022-03-10 04:03:30|47784.6|47744.6|47784.6|47744.6|47784.6|47744.6|47784.6|47744.6|0
1646885060000|2022-03-10 04:04:20|47780.7|47740.7|47780.7|47740.7|47780.7|47740.7|47780.7|47740.7|0
1646885080000|2022-03-10 04:04:40|47779.6|47739.6|47779.6|47739.6|47779.6|47739.6|47779.6|47739.6|0
1646885100000|2022-03-10 04:05:00|||||||||1
1646885110000|2022-03-10 04:05:10|47783.5|47743.5|47784.6|47744.6|47784.6|47744.6|47783.5|47743.5|2
1646885160000|2022-03-10 04:06:00|47783.5|47743.5|47782.4|47742.4|47783.5|47743.5|47780.2|47740.2|6
1646885180000|2022-03-10 04:06:20|47783.4|47743.4|47784.5|47744.5|47784.5|47744.5|47783.4|47743.4|2
1646885190000|2022-03-10 04:06:30|47783.4|47743.4|47773.4|47733.4|47783.4|47743.4|47773.4|47733.4|0
1646885200000|2022-03-10 04:06:40|47774.5|47734.5|47774.5|47734.5|47774.5|47734.5|47774.5|47734.5|0
1646885210000|2022-03-10 04:06:50|47779.5|47739.5|47779.5|47739.5|47779.5|47739.5|47779.5|47739.5|0
1646885220000|2022-03-10 04:07:00|47774.5|47734.5|47790.6|47750.6|47790.6|47750.6|47774.5|47734.5|1
1646885230000|2022-03-10 04:07:10|47803.4|47763.4|47805.6|47765.6|47805.6|47765.6|47803.4|47763.4|2
1646885250000|2022-03-10 04:07:30|47804.5|47764.5|47805.6|47765.6|47805.6|47765.6|47804.5|47764.5|0
1646885270000|2022-03-10 04:07:50|47804.5|47764.5|47804.5|47764.5|47804.5|47764.5|47804.5|47764.5|0
1646885280000|2022-03-10 04:08:00|47805.6|47765.6|47805.6|47765.6|47805.6|47765.6|47805.6|47765.6|0
1646885340000|2022-03-10 04:09:00|47804.5|47764.5|47804.5|47764.5|47804.5|47764.5|47804.5|47764.5|0
1646885350000|2022-03-10 04:09:10|47803.4|47763.4|47804.5|47764.5|47804.5|47764.5|47803.4|47763.4|0
1646885370000|2022-03-10 04:09:30|47808.4|47768.4|47808.4|47768.4|47808.4|47768.4|47808.4|47768.4|0
1646885380000|2022-03-10 04:09:40|47810.6|47770.6|47810.6|47770.6|47810.6|47770.6|47810.6|47770.6|0
1646885390000|2022-03-10 04:09:50|47806.7|47766.7|47807.3|47767.3|47807.3|47767.3|47803.4|47763.4|9
1646885400000|2022-03-10 04:10:00|47803.4|47763.4|47807.3|47767.3|47807.3|47767.3|47803.4|47763.4|13
1646885410000|2022-03-10 04:10:10|47808.4|47768.4|47808.4|47768.4|47808.4|47768.4|47808.4|47768.4|0
1646885430000|2022-03-10 04:10:30|47807.3|47767.3|47807.3|47767.3|47807.3|47767.3|47807.3|47767.3|0
1646885440000|2022-03-10 04:10:40|47803.4|47763.4|47803.4|47763.4|47803.4|47763.4|47803.4|47763.4|0
1646885450000|2022-03-10 04:10:50|47799.5|47759.5|47797.3|47757.3|47799.5|47759.5|47797.3|47757.3|0
1646885460000|2022-03-10 04:11:00|47817.3|47777.3|47818.4|47778.4|47822.3|47782.3|47812.3|47772.3|4
1646885470000|2022-03-10 04:11:10|47817.3|47777.3|47817.3|47777.3|47817.3|47777.3|47817.3|47777.3|0
1646885480000|2022-03-10 04:11:20|47814.5|47774.5|47812.3|47772.3|47814.5|47774.5|47812.3|47772.3|0
1646885490000|2022-03-10 04:11:30|47807.3|47767.3|47807.3|47767.3|47807.3|47767.3|47807.3|47767.3|0
1646885500000|2022-03-10 04:11:40|47809.5|47769.5|47813.4|47773.4|47817.3|47777.3|47809.5|47769.5|1
1646885510000|2022-03-10 04:11:50|47817.3|47777.3|47817.3|47777.3|47817.3|47777.3|47817.3|47777.3|0
1646885520000|2022-03-10 04:12:00|47816.2|47776.2|47816.2|47776.2|47816.2|47776.2|47812.3|47772.3|0
1646885530000|2022-03-10 04:12:10|47818.4|47778.4|47818.4|47778.4|47818.4|47778.4|47818.4|47778.4|0
1646885540000|2022-03-10 04:12:20|47814.5|47774.5|47818.4|47778.4|47818.4|47778.4|47812.3|47772.3|0
1646885550000|2022-03-10 04:12:30|47822.3|47782.3|47822.3|47782.3|47822.3|47782.3|47822.3|47782.3|0
1646885560000|2022-03-10 04:12:40|47823.4|47783.4|47823.4|47783.4|47823.4|47783.4|47823.4|47783.4|0
1646885580000|2022-03-10 04:13:00|47823.3|47783.3|47823.3|47783.3|47823.3|47783.3|47823.3|47783.3|0
1646885600000|2022-03-10 04:13:20|47827.2|47787.2|47827.2|47787.2|47827.2|47787.2|47827.2|47787.2|0
1646885630000|2022-03-10 04:13:50|47823.3|47783.3|47822.2|47782.2|47823.3|47783.3|47822.2|47782.2|0
1646885640000|2022-03-10 04:14:00|47821.1|47781.1|47821.1|47781.1|47821.1|47781.1|47821.1|47781.1|0
1646885660000|2022-03-10 04:14:20|47822.2|47782.2|47822.2|47782.2|47822.2|47782.2|47822.2|47782.2|0
1646885690000|2022-03-10 04:14:50|||||||||7
1646885720000|2022-03-10 04:15:20|47821.1|47781.1|47802.2|47762.2|47821.1|47781.1|47802.2|47762.2|1
1646885740000|2022-03-10 04:15:40|||||||||3
1646885770000|2022-03-10 04:16:10|||||||||11
1646885790000|2022-03-10 04:16:30|47806.1|47766.1|47806.1|47766.1|47806.1|47766.1|47806.1|47766.1|0
1646885820000|2022-03-10 04:17:00|47808.3|47768.3|47813.3|47773.3|47816.1|47776.1|47808.3|47768.3|0
1646885830000|2022-03-10 04:17:10|47812.2|47772.2|47812.2|47772.2|47812.2|47772.2|47812.2|47772.2|0
1646885900000|2022-03-10 04:18:20|47821.1|47781.1|47821.1|47781.1|47821.1|47781.1|47820|47780|3
1646885910000|2022-03-10 04:18:30|47825|47785|47821.1|47781.1|47825|47785|47821.1|47781.1|23
1646885940000|2022-03-10 04:19:00|47820|47780|47820|47780|47820|47780|47820|47780|0
1646885950000|2022-03-10 04:19:10|47815|47775|47815|47775|47815|47775|47815|47775|0
1646885960000|2022-03-10 04:19:20|47816|47776|47809.9|47769.9|47816|47776|47809.9|47769.9|0
1646885970000|2022-03-10 04:19:30|47814.9|47774.9|47816|47776|47816|47776|47814.9|47774.9|0
1646886000000|2022-03-10 04:20:00|47811|47771|47811|47771|47811|47771|47809.9|47769.9|0
1646886030000|2022-03-10 04:20:30|||||||||5
1646886040000|2022-03-10 04:20:40|47819.9|47779.9|47819.9|47779.9|47819.9|47779.9|47819.9|47779.9|28
1646886050000|2022-03-10 04:20:50|||||||||2
1646886060000|2022-03-10 04:21:00|47821|47781|47821|47781|47821|47781|47821|47781|0
1646886070000|2022-03-10 04:21:10|47816|47776|47816|47776|47816|47776|47816|47776|0
1646886080000|2022-03-10 04:21:20|47819.9|47779.9|47824.9|47784.9|47824.9|47784.9|47819.9|47779.9|0
1646886090000|2022-03-10 04:21:30|47817.7|47777.7|47819.9|47779.9|47819.9|47779.9|47817.7|47777.7|2
1646886100000|2022-03-10 04:21:40|||||||||1
1646886120000|2022-03-10 04:22:00|47817.7|47777.7|47828.8|47788.8|47828.8|47788.8|47817.7|47777.7|3
1646886130000|2022-03-10 04:22:10|||||||||1
1646886170000|2022-03-10 04:22:50|47823.8|47783.8|47823.8|47783.8|47823.8|47783.8|47823.8|47783.8|0
1646886180000|2022-03-10 04:23:00|47827.7|47787.7|47848.8|47808.8|47848.8|47808.8|47827.7|47787.7|13
1646886190000|2022-03-10 04:23:10|47847.7|47807.7|47847.7|47807.7|47847.7|47807.7|47847.7|47807.7|0
1646886240000|2022-03-10 04:24:00|47851.6|47811.6|47861.6|47821.6|47861.6|47821.6|47849.9|47809.9|3
1646886260000|2022-03-10 04:24:20|||||||||1
1646886270000|2022-03-10 04:24:30|47853.8|47813.8|47853.8|47813.8|47853.8|47813.8|47853.8|47813.8|2
1646886300000|2022-03-10 04:25:00|||||||||1
1646886310000|2022-03-10 04:25:10|47849.9|47809.9|47853.8|47813.8|47857.7|47817.7|47849.9|47809.9|1
1646886320000|2022-03-10 04:25:20|47848.8|47808.8|47848.8|47808.8|47848.8|47808.8|47848.8|47808.8|0
1646886340000|2022-03-10 04:25:40|47848.7|47808.7|47825.9|47785.9|47848.7|47808.7|47825.9|47785.9|1
1646886360000|2022-03-10 04:26:00|47823.7|47783.7|47823.7|47783.7|47823.7|47783.7|47823.7|47783.7|0
1646886450000|2022-03-10 04:27:30|47827.6|47787.6|47829.8|47789.8|47829.8|47789.8|47827.6|47787.6|2
1646886460000|2022-03-10 04:27:40|47825.9|47785.9|47828.7|47788.7|47828.7|47788.7|47824.8|47784.8|0
1646886480000|2022-03-10 04:28:00|47827.6|47787.6|47823.7|47783.7|47827.6|47787.6|47823.7|47783.7|0
1646886590000|2022-03-10 04:29:50|47797.6|47757.6|47797.6|47757.6|47797.6|47757.6|47797.6|47757.6|5
1646886600000|2022-03-10 04:30:00|47783.7|47743.7|47789.8|47749.8|47789.8|47749.8|47783.7|47743.7|1
1646886610000|2022-03-10 04:30:10|47788.7|47748.7|47783.7|47743.7|47788.7|47748.7|47783.7|47743.7|0
1646886620000|2022-03-10 04:30:20|47787.6|47747.6|47789.8|47749.8|47789.8|47749.8|47787.6|47747.6|0
1646886630000|2022-03-10 04:30:30|47788.7|47748.7|47788.7|47748.7|47788.7|47748.7|47788.7|47748.7|2
1646886640000|2022-03-10 04:30:40|47779.8|47739.8|47779.8|47739.8|47779.8|47739.8|47779.8|47739.8|1
1646886720000|2022-03-10 04:32:00|47779.7|47739.7|47779.7|47739.7|47779.7|47739.7|47779.7|47739.7|0
1646886750000|2022-03-10 04:32:30|47775.8|47735.8|47779.7|47739.7|47779.7|47739.7|47775.8|47735.8|0
1646886780000|2022-03-10 04:33:00|47775.8|47735.8|47775.8|47735.8|47775.8|47735.8|47775.8|47735.8|0
1646886810000|2022-03-10 04:33:30|||||||||1
1646886820000|2022-03-10 04:33:40|47771.9|47731.9|47771.9|47731.9|47771.9|47731.9|47771.9|47731.9|4
1646886830000|2022-03-10 04:33:50|47770.8|47730.8|47724.7|47684.7|47770.8|47730.8|47713|47673|5
1646886840000|2022-03-10 04:34:00|47725.8|47685.8|47698|47658|47725.8|47685.8|47693|47653|12
1646886850000|2022-03-10 04:34:10|47701.9|47661.9|47701.9|47661.9|47701.9|47661.9|47701.9|47661.9|0
1646886890000|2022-03-10 04:34:50|47700.8|47660.8|47700.8|47660.8|47700.8|47660.8|47700.8|47660.8|1
1646886940000|2022-03-10 04:35:40|47704.7|47664.7|47713.6|47673.6|47713.6|47673.6|47704.7|47664.7|4
1646886950000|2022-03-10 04:35:50|47715.8|47675.8|47715.8|47675.8|47715.8|47675.8|47711.9|47671.9|1
1646886960000|2022-03-10 04:36:00|47719.7|47679.7|47718|47678|47721.9|47681.9|47716.9|47676.9|4
1646886970000|2022-03-10 04:36:10|47716.9|47676.9|47721.9|47681.9|47721.9|47681.9|47716.9|47676.9|3
1646887030000|2022-03-10 04:37:10|47716.9|47676.9|47725.8|47685.8|47725.8|47685.8|47716.9|47676.9|0
1646887050000|2022-03-10 04:37:30|47740.2|47700.2|47741.9|47701.9|47741.9|47701.9|47735.8|47695.8|19
1646887070000|2022-03-10 04:37:50|47740.8|47700.8|47739.7|47699.7|47740.8|47700.8|47739.7|47699.7|0
1646887080000|2022-03-10 04:38:00|47735.8|47695.8|47739.7|47699.7|47739.7|47699.7|47735.8|47695.8|0
1646887090000|2022-03-10 04:38:10|47741.9|47701.9|47741.9|47701.9|47741.9|47701.9|47741.9|47701.9|0
1646887100000|2022-03-10 04:38:20|47741.8|47701.8|47741.8|47701.8|47741.8|47701.8|47741.8|47701.8|0
1646887110000|2022-03-10 04:38:30|47745.7|47705.7|47749.6|47709.6|47749.6|47709.6|47745.7|47705.7|0
1646887120000|2022-03-10 04:38:40|47740.7|47700.7|47739.6|47699.6|47740.7|47700.7|47739.6|47699.6|0
1646887130000|2022-03-10 04:38:50|47741.8|47701.8|47741.8|47701.8|47741.8|47701.8|47741.8|47701.8|0
1646887140000|2022-03-10 04:39:00|47745.7|47705.7|47745.7|47705.7|47749.6|47709.6|47745.7|47705.7|1
1646887150000|2022-03-10 04:39:10|47741.8|47701.8|47740.7|47700.7|47741.8|47701.8|47740.7|47700.7|0
1646887170000|2022-03-10 04:39:30|47736.8|47696.8|47741.8|47701.8|47741.8|47701.8|47736.8|47696.8|3
1646887210000|2022-03-10 04:40:10|||||||||1
1646887230000|2022-03-10 04:40:30|47737.9|47697.9|47732.9|47692.9|47737.9|47697.9|47732.9|47692.9|0
1646887270000|2022-03-10 04:41:10|47731.8|47691.8|47724|47684|47731.8|47691.8|47724|47684|0
1646887280000|2022-03-10 04:41:20|47721.8|47681.8|47716.8|47676.8|47721.8|47681.8|47716.8|47676.8|1
1646887290000|2022-03-10 04:41:30|47715.7|47675.7|47711.8|47671.8|47715.7|47675.7|47710.7|47670.7|1
1646887320000|2022-03-10 04:42:00|47706.8|47666.8|47706.8|47666.8|47706.8|47666.8|47706.8|47666.8|0
1646887330000|2022-03-10 04:42:10|47715.7|47675.7|47715.7|47675.7|47715.7|47675.7|47715.7|47675.7|2
1646887350000|2022-03-10 04:42:30|47721.8|47681.8|47721.8|47681.8|47721.8|47681.8|47721.8|47681.8|4
1646887360000|2022-03-10 04:42:40|47717.9|47677.9|47716.8|47676.8|47721.8|47681.8|47716.8|47676.8|1
1646887370000|2022-03-10 04:42:50|||||||||1
1646887380000|2022-03-10 04:43:00|47722.9|47682.9|47722.9|47682.9|47726.8|47686.8|47719|47679|6
1646887390000|2022-03-10 04:43:10|47721.8|47681.8|47716.8|47676.8|47721.8|47681.8|47716.8|47676.8|0
1646887400000|2022-03-10 04:43:20|||||||||1
1646887430000|2022-03-10 04:43:50|47721.8|47681.8|47721.8|47681.8|47721.8|47681.8|47721.8|47681.8|4
1646887450000|2022-03-10 04:44:10|47711.8|47671.8|47711.8|47671.8|47711.8|47671.8|47711.8|47671.8|2
1646887470000|2022-03-10 04:44:30|47707.9|47667.9|47692.9|47652.9|47711.8|47671.8|47692.9|47652.9|2
1646887480000|2022-03-10 04:44:40|47696.7|47656.7|47696.7|47656.7|47696.7|47656.7|47696.7|47656.7|0
1646887490000|2022-03-10 04:44:50|47692.8|47652.8|47692.8|47652.8|47692.8|47652.8|47692.8|47652.8|0
1646887500000|2022-03-10 04:45:00|47691.7|47651.7|47691.7|47651.7|47691.7|47651.7|47691.7|47651.7|0
1646887520000|2022-03-10 04:45:20|||||||||3
1646887560000|2022-03-10 04:46:00|47690.6|47650.6|47690.6|47650.6|47690.6|47650.6|47690.6|47650.6|0
1646887570000|2022-03-10 04:46:10|47691.7|47651.7|47676.7|47636.7|47691.7|47651.7|47676.7|47636.7|4
1646887580000|2022-03-10 04:46:20|47672.8|47632.8|47672.8|47632.8|47672.8|47632.8|47672.8|47632.8|3
1646887590000|2022-03-10 04:46:30|47668.9|47628.9|47667.8|47627.8|47668.9|47628.9|47667.8|47627.8|0
1646887610000|2022-03-10 04:46:50|47652.8|47612.8|47651.7|47611.7|47652.8|47612.8|47647.8|47607.8|9
1646887640000|2022-03-10 04:47:20|47647.8|47607.8|47643.9|47603.9|47651.7|47611.7|47642.8|47602.8|7
1646887650000|2022-03-10 04:47:30|47642.8|47602.8|47651.7|47611.7|47652.8|47612.8|47642.8|47602.8|2
1646887670000|2022-03-10 04:47:50|47647.8|47607.8|47647.8|47607.8|47647.8|47607.8|47647.8|47607.8|0
1646887680000|2022-03-10 04:48:00|47651.7|47611.7|47651.7|47611.7|47651.7|47611.7|47651.7|47611.7|0
1646887690000|2022-03-10 04:48:10|47652.8|47612.8|47657.8|47617.8|47661.7|47621.7|47652.8|47612.8|0
1646887700000|2022-03-10 04:48:20|47661.7|47621.7|47661.7|47621.7|47661.7|47621.7|47657.8|47617.8|0
1646887710000|2022-03-10 04:48:30|47657.8|47617.8|47661.7|47621.7|47661.7|47621.7|47652.8|47612.8|0
1646887720000|2022-03-10 04:48:40|47667.8|47627.8|47671.7|47631.7|47671.7|47631.7|47667.8|47627.8|0
1646887730000|2022-03-10 04:48:50|47672.8|47632.8|47680|47640|47680|47640|47671.7|47631.7|3
1646887740000|2022-03-10 04:49:00|47676.7|47636.7|47676.7|47636.7|47676.7|47636.7|47676.7|47636.7|0
1646887760000|2022-03-10 04:49:20|47672.8|47632.8|47672.8|47632.8|47672.8|47632.8|47672.8|47632.8|3
1646887770000|2022-03-10 04:49:30|47671.7|47631.7|47672.8|47632.8|47672.8|47632.8|47671.7|47631.7|0
1646887790000|2022-03-10 04:49:50|47678.9|47638.9|47678.9|47638.9|47678.9|47638.9|47677.8|47637.8|3
1646887800000|2022-03-10 04:50:00|47677.8|47637.8|47657.8|47617.8|47677.8|47637.8|47657.8|47617.8|0
1646887850000|2022-03-10 04:50:50|47661.7|47621.7|47661.7|47621.7|47661.7|47621.7|47661.7|47621.7|0
1646887860000|2022-03-10 04:51:00|47661.6|47621.6|47661.6|47621.6|47661.6|47621.6|47661.6|47621.6|0
1646887870000|2022-03-10 04:51:10|47657.7|47617.7|47652.7|47612.7|47657.7|47617.7|47652.7|47612.7|0
1646887880000|2022-03-10 04:51:20|47656.6|47616.6|47656.6|47616.6|47656.6|47616.6|47656.6|47616.6|0
1646887890000|2022-03-10 04:51:30|47657.7|47617.7|47657.7|47617.7|47657.7|47617.7|47652.7|47612.7|0
1646887900000|2022-03-10 04:51:40|47661.6|47621.6|47661.6|47621.6|47661.6|47621.6|47657.7|47617.7|0
1646887910000|2022-03-10 04:51:50|47662.7|47622.7|47661.6|47621.6|47662.7|47622.7|47661.6|47621.6|0
1646887930000|2022-03-10 04:52:10|47657.7|47617.7|47668.8|47628.8|47668.8|47628.8|47657.7|47617.7|1
1646887950000|2022-03-10 04:52:30|47667.7|47627.7|47667.7|47627.7|47667.7|47627.7|47667.7|47627.7|0
1646887990000|2022-03-10 04:53:10|||||||||1
1646888040000|2022-03-10 04:54:00|47662.7|47622.7|47657.7|47617.7|47662.7|47622.7|47657.7|47617.7|1
1646888050000|2022-03-10 04:54:10|47624.9|47584.9|47616.6|47576.6|47624.9|47584.9|47612.7|47572.7|11
1646888090000|2022-03-10 04:54:50|47608.8|47568.8|47606.6|47566.6|47609.9|47569.9|47606.6|47566.6|21
1646888100000|2022-03-10 04:55:00|47612.7|47572.7|47612.7|47572.7|47612.7|47572.7|47612.7|47572.7|0
1646888110000|2022-03-10 04:55:10|47607.7|47567.7|47612.7|47572.7|47612.7|47572.7|47607.7|47567.7|0
1646888130000|2022-03-10 04:55:30|47611.6|47571.6|47612.7|47572.7|47612.7|47572.7|47611.6|47571.6|0
1646888140000|2022-03-10 04:55:40|47616.6|47576.6|47612.7|47572.7|47616.6|47576.6|47606.6|47566.6|5
1646888150000|2022-03-10 04:55:50|47616.6|47576.6|47616.6|47576.6|47616.6|47576.6|47616.6|47576.6|0
1646888180000|2022-03-10 04:56:20|47612.7|47572.7|47612.7|47572.7|47612.7|47572.7|47612.7|47572.7|3
1646888190000|2022-03-10 04:56:30|47608.8|47568.8|47592.7|47552.7|47608.8|47568.8|47591.6|47551.6|2
1646888230000|2022-03-10 04:57:10|47582.7|47542.7|47582.7|47542.7|47582.7|47542.7|47582.7|47542.7|0
1646888240000|2022-03-10 04:57:20|47578.8|47538.8|47597.7|47557.7|47597.7|47557.7|47562.7|47522.7|2
1646888250000|2022-03-10 04:57:30|47605.4|47565.4|47606.5|47566.5|47606.5|47566.5|47605.4|47565.4|2
1646888260000|2022-03-10 04:57:40|47610.4|47570.4|47610.4|47570.4|47610.4|47570.4|47610.4|47570.4|0
1646888270000|2022-03-10 04:57:50|47612.6|47572.6|47612.6|47572.6|47612.6|47572.6|47612.6|47572.6|2
1646888310000|2022-03-10 04:58:30|47616.5|47576.5|47616.5|47576.5|47616.5|47576.5|47616.5|47576.5|0
1646888330000|2022-03-10 04:58:50|47611.5|47571.5|47612.6|47572.6|47612.6|47572.6|47611.5|47571.5|2
1646888340000|2022-03-10 04:59:00|47611.5|47571.5|47611.5|47571.5|47611.5|47571.5|47611.5|47571.5|0
1646888350000|2022-03-10 04:59:10|47610.4|47570.4|47606.5|47566.5|47610.4|47570.4|47606.5|47566.5|0
1646888380000|2022-03-10 04:59:40|47608.7|47568.7|47616.5|47576.5|47616.5|47576.5|47608.7|47568.7|2
1646888400000|2022-03-10 05:00:00|47612.6|47572.6|47602.6|47562.6|47616.5|47576.5|47602.6|47562.6|7
1646888420000|2022-03-10 05:00:20|||||||||1
1646888450000|2022-03-10 05:00:50|||||||||1
1646888470000|2022-03-10 05:01:10|47606.5|47566.5|47603.7|47563.7|47607.6|47567.6|47603.7|47563.7|0
1646888480000|2022-03-10 05:01:20|47602.6|47562.6|47610.4|47570.4|47610.4|47570.4|47602.6|47562.6|1
1646888490000|2022-03-10 05:01:30|47612.6|47572.6|47612.6|47572.6|47612.6|47572.6|47612.6|47572.6|0
1646888510000|2022-03-10 05:01:50|||||||||1
1646888520000|2022-03-10 05:02:00|47616.5|47576.5|47612.6|47572.6|47616.5|47576.5|47612.6|47572.6|3
1646888530000|2022-03-10 05:02:10|47606.5|47566.5|47602.6|47562.6|47606.5|47566.5|47602.6|47562.6|0
1646888580000|2022-03-10 05:03:00|47598.7|47558.7|47592.6|47552.6|47598.7|47558.7|47592.6|47552.6|0
1646888590000|2022-03-10 05:03:10|47581.5|47541.5|47581.5|47541.5|47581.5|47541.5|47581.5|47541.5|1
1646888610000|2022-03-10 05:03:30|||||||||1
1646888620000|2022-03-10 05:03:40|47592.6|47552.6|47601.4|47561.4|47601.5|47561.5|47592.6|47552.6|2
1646888630000|2022-03-10 05:03:50|47597.5|47557.5|47597.5|47557.5|47597.5|47557.5|47597.5|47557.5|0
1646888640000|2022-03-10 05:04:00|47601.4|47561.4|47597.5|47557.5|47601.4|47561.4|47597.5|47557.5|0
1646888660000|2022-03-10 05:04:20|47588.6|47548.6|47589.7|47549.7|47589.7|47549.7|47588.6|47548.6|6
1646888680000|2022-03-10 05:04:40|47593.6|47553.6|47598.6|47558.6|47598.6|47558.6|47593.6|47553.6|0
1646888690000|2022-03-10 05:04:50|47597.5|47557.5|47583.6|47543.6|47597.5|47557.5|47583.6|47543.6|1
1646888730000|2022-03-10 05:05:30|47579.7|47539.7|47579.7|47539.7|47579.7|47539.7|47579.7|47539.7|4
1646888760000|2022-03-10 05:06:00|47575.8|47535.8|47574.7|47534.7|47575.8|47535.8|47574.7|47534.7|0
1646888810000|2022-03-10 05:06:50|47568.6|47528.6|47563.6|47523.6|47568.6|47528.6|47563.6|47523.6|0
1646888820000|2022-03-10 05:07:00|47559.7|47519.7|47558.6|47518.6|47559.7|47519.7|47558.6|47518.6|0
1646888830000|2022-03-10 05:07:10|47562.5|47522.5|47563.6|47523.6|47563.6|47523.6|47562.5|47522.5|0
1646888870000|2022-03-10 05:07:50|47564.7|47524.7|47563.6|47523.6|47565.8|47525.8|47563.6|47523.6|2
1646888880000|2022-03-10 05:08:00|47564.7|47524.7|47563.6|47523.6|47564.7|47524.7|47563.6|47523.6|0
1646888940000|2022-03-10 05:09:00|47559.7|47519.7|47559.7|47519.7|47559.7|47519.7|47559.7|47519.7|0
1646888970000|2022-03-10 05:09:30|||||||||1
1646888980000|2022-03-10 05:09:40|47558.6|47518.6|47553.6|47513.6|47558.6|47518.6|47553.6|47513.6|0
1646889020000|2022-03-10 05:10:20|47549.7|47509.7|47549.7|47509.7|47549.7|47509.7|47549.7|47509.7|1
1646889030000|2022-03-10 05:10:30|47549.6|47509.6|47549.6|47509.6|47549.6|47509.6|47549.6|47509.6|0
1646889170000|2022-03-10 05:12:50|||||||||1
1646889200000|2022-03-10 05:13:20|47548.5|47508.5|47548.5|47508.5|47548.5|47508.5|47548.5|47508.5|0
1646889210000|2022-03-10 05:13:30|47549.6|47509.6|47549.6|47509.6|47549.6|47509.6|47548.5|47508.5|0
1646889300000|2022-03-10 05:15:00|47548.5|47508.5|47548.5|47508.5|47548.5|47508.5|47548.5|47508.5|0
1646889310000|2022-03-10 05:15:10|47549.6|47509.6|47549.6|47509.6|47549.6|47509.6|47549.6|47509.6|0
1646889320000|2022-03-10 05:15:20|47541.8|47501.8|47549.6|47509.6|47549.6|47509.6|47541.8|47501.8|2
1646889340000|2022-03-10 05:15:40|47558.5|47518.5|47558.5|47518.5|47558.5|47518.5|47558.5|47518.5|0
1646889360000|2022-03-10 05:16:00|47557.4|47517.4|47557.4|47517.4|47557.4|47517.4|47557.4|47517.4|0
1646889390000|2022-03-10 05:16:30|47553.5|47513.5|47544.6|47504.6|47553.5|47513.5|47544.6|47504.6|0
1646889400000|2022-03-10 05:16:40|47549.6|47509.6|47549.6|47509.6|47549.6|47509.6|47549.6|47509.6|0
1646889430000|2022-03-10 05:17:10|47549.5|47509.5|47549.5|47509.5|47549.5|47509.5|47549.5|47509.5|0
1646889540000|2022-03-10 05:19:00|47544.5|47504.5|47544.5|47504.5|47544.5|47504.5|47544.5|47504.5|0
1646889550000|2022-03-10 05:19:10|47550.6|47510.6|47549.5|47509.5|47550.6|47510.6|47549.5|47509.5|2
1646889560000|2022-03-10 05:19:20|47553.4|47513.4|47554.5|47514.5|47558.4|47518.4|47553.4|47513.4|1
1646889570000|2022-03-10 05:19:30|47558.4|47518.4|47558.4|47518.4|47558.4|47518.4|47558.4|47518.4|0
1646889590000|2022-03-10 05:19:50|47564.5|47524.5|47565.6|47525.6|47565.6|47525.6|47559.5|47519.5|3
1646889650000|2022-03-10 05:20:50|||||||||2
1646889710000|2022-03-10 05:21:50|47561.7|47521.7|47565.6|47525.6|47565.6|47525.6|47561.7|47521.7|1
1646889730000|2022-03-10 05:22:10|47561.7|47521.7|47561.7|47521.7|47561.7|47521.7|47561.7|47521.7|0
1646889760000|2022-03-10 05:22:40|47565.6|47525.6|47561.7|47521.7|47565.6|47525.6|47561.7|47521.7|0
1646889770000|2022-03-10 05:22:50|47565.6|47525.6|47565.6|47525.6|47565.6|47525.6|47565.6|47525.6|0
1646889790000|2022-03-10 05:23:10|47586.7|47546.7|47586.7|47546.7|47586.7|47546.7|47586.7|47546.7|2
1646889830000|2022-03-10 05:23:50|47586.6|47546.6|47582.8|47542.8|47586.6|47546.6|47582.8|47542.8|0
1646889840000|2022-03-10 05:24:00|47580.5|47540.5|47585.5|47545.5|47585.5|47545.5|47580.5|47540.5|0
1646889910000|2022-03-10 05:25:10|47591.6|47551.6|47591.6|47551.6|47591.6|47551.6|47591.6|47551.6|1
1646889950000|2022-03-10 05:25:50|47596.6|47556.6|47600.5|47560.5|47600.5|47560.5|47591.6|47551.6|0
1646889960000|2022-03-10 05:26:00|47601.6|47561.6|47601.6|47561.6|47601.6|47561.6|47601.6|47561.6|0
1646889970000|2022-03-10 05:26:10|47605.5|47565.5|47601.6|47561.6|47605.5|47565.5|47601.6|47561.6|0
1646890010000|2022-03-10 05:26:50|47596.6|47556.6|47586.6|47546.6|47596.6|47556.6|47586.6|47546.6|2
1646890020000|2022-03-10 05:27:00|47590.5|47550.5|47591.6|47551.6|47591.6|47551.6|47590.5|47550.5|0
1646890080000|2022-03-10 05:28:00|47586.6|47546.6|47586.6|47546.6|47586.6|47546.6|47586.6|47546.6|0
1646890150000|2022-03-10 05:29:10|47585.5|47545.5|47585.5|47545.5|47585.5|47545.5|47585.5|47545.5|0
1646890160000|2022-03-10 05:29:20|47581.6|47541.6|47546.6|47506.6|47581.6|47541.6|47546.6|47506.6|3
1646890180000|2022-03-10 05:29:40|47551.6|47511.6|47556.6|47516.6|47556.6|47516.6|47551.6|47511.6|0
1646890190000|2022-03-10 05:29:50|47551.6|47511.6|47551.6|47511.6|47551.6|47511.6|47551.6|47511.6|0
1646890200000|2022-03-10 05:30:00|47555.5|47515.5|47606.6|47566.6|47606.6|47566.6|47555.5|47515.5|16
1646890210000|2022-03-10 05:30:10|47601.6|47561.6|47626.6|47586.6|47626.6|47586.6|47601.6|47561.6|17
1646890220000|2022-03-10 05:30:20|47622.7|47582.7|47626.5|47586.5|47630.4|47590.4|47622.7|47582.7|2
1646890230000|2022-03-10 05:30:30|47630.4|47590.4|47650.4|47610.4|47653.8|47613.8|47630.4|47590.4|12
1646890240000|2022-03-10 05:30:40|47646.5|47606.5|47664.3|47624.3|47664.3|47624.3|47646.5|47606.5|10
1646890250000|2022-03-10 05:30:50|47665.4|47625.4|47661.5|47621.5|47665.4|47625.4|47655.4|47615.4|1
1646890260000|2022-03-10 05:31:00|47665.4|47625.4|47665.4|47625.4|47665.4|47625.4|47665.4|47625.4|0
1646890270000|2022-03-10 05:31:10|47661.5|47621.5|47665.4|47625.4|47665.4|47625.4|47661.5|47621.5|0
1646890280000|2022-03-10 05:31:20|47681.5|47641.5|47685.4|47645.4|47685.4|47645.4|47665.4|47625.4|1
1646890290000|2022-03-10 05:31:30|47704.3|47664.3|47709.3|47669.3|47714.3|47674.3|47699.3|47659.3|2
1646890300000|2022-03-10 05:31:40|47714.3|47674.3|47705.4|47665.4|47714.3|47674.3|47705.4|47665.4|1
1646890310000|2022-03-10 05:31:50|47704.3|47664.3|47704.3|47664.3|47704.3|47664.3|47704.3|47664.3|0
1646890320000|2022-03-10 05:32:00|47705.4|47665.4|47685.4|47645.4|47710.4|47670.4|47685.4|47645.4|0
1646890330000|2022-03-10 05:32:10|47676.5|47636.5|47656.5|47616.5|47676.5|47636.5|47656.5|47616.5|1
1646890340000|2022-03-10 05:32:20|47651.5|47611.5|47651.5|47611.5|47651.5|47611.5|47646.5|47606.5|1
1646890350000|2022-03-10 05:32:30|47647.6|47607.6|47626.5|47586.5|47647.6|47607.6|47626.5|47586.5|2
1646890360000|2022-03-10 05:32:40|||||||||1
1646890370000|2022-03-10 05:32:50|47630.4|47590.4|47641.5|47601.5|47641.5|47601.5|47630.4|47590.4|1
1646890390000|2022-03-10 05:33:10|47646.5|47606.5|47646.5|47606.5|47646.5|47606.5|47646.5|47606.5|0
1646890400000|2022-03-10 05:33:20|47638.7|47598.7|47626.5|47586.5|47638.7|47598.7|47626.5|47586.5|0
1646890410000|2022-03-10 05:33:30|47621.5|47581.5|47610.4|47570.4|47621.5|47581.5|47605.4|47565.4|11
1646890430000|2022-03-10 05:33:50|47604.3|47564.3|47610.4|47570.4|47610.4|47570.4|47604.3|47564.3|0
1646890440000|2022-03-10 05:34:00|47605.4|47565.4|47605.4|47565.4|47605.4|47565.4|47605.4|47565.4|0
1646890450000|2022-03-10 05:34:10|47604.3|47564.3|47605.4|47565.4|47605.4|47565.4|47604.3|47564.3|0
1646890460000|2022-03-10 05:34:20|47604.3|47564.3|47604.3|47564.3|47604.3|47564.3|47600.4|47560.4|3
1646890470000|2022-03-10 05:34:30|47622.1|47582.1|47625.4|47585.4|47625.4|47585.4|47622.1|47582.1|1
1646890480000|2022-03-10 05:34:40|47630.4|47590.4|47641.5|47601.5|47649.3|47609.3|47630.4|47590.4|4
1646890490000|2022-03-10 05:34:50|47645.4|47605.4|47636.5|47596.5|47645.4|47605.4|47636.5|47596.5|0
1646890500000|2022-03-10 05:35:00|47635.4|47595.4|47635.4|47595.4|47635.4|47595.4|47635.4|47595.4|0
1646890510000|2022-03-10 05:35:10|47631.5|47591.5|47630.4|47590.4|47635.4|47595.4|47625.4|47585.4|0
1646890520000|2022-03-10 05:35:20|47634.3|47594.3|47630.4|47590.4|47634.3|47594.3|47630.4|47590.4|0
1646890530000|2022-03-10 05:35:30|47634.3|47594.3|47634.3|47594.3|47634.3|47594.3|47634.3|47594.3|0
1646890540000|2022-03-10 05:35:40|47630.4|47590.4|47625.4|47585.4|47630.4|47590.4|47625.4|47585.4|0
1646890570000|2022-03-10 05:36:10|47621.5|47581.5|47611.5|47571.5|47621.5|47581.5|47611.5|47571.5|1
1646890580000|2022-03-10 05:36:20|47615.4|47575.4|47605.4|47565.4|47620.4|47580.4|47599.2|47559.2|1
1646890590000|2022-03-10 05:36:30|47606.5|47566.5|47605.3|47565.3|47606.5|47566.5|47605.3|47565.3|0
1646890600000|2022-03-10 05:36:40|47601.5|47561.5|47606.5|47566.5|47606.5|47566.5|47601.5|47561.5|0
1646890610000|2022-03-10 05:36:50|47605.3|47565.3|47584.2|47544.2|47605.3|47565.3|47584.2|47544.2|0
1646890620000|2022-03-10 05:37:00|47583.1|47543.1|47579.2|47539.2|47584.2|47544.2|47579.2|47539.2|4
1646890630000|2022-03-10 05:37:10|47580.3|47540.3|47580.3|47540.3|47580.3|47540.3|47580.3|47540.3|0
1646890640000|2022-03-10 05:37:20|47585.3|47545.3|47589.2|47549.2|47589.2|47549.2|47585.3|47545.3|1
1646890650000|2022-03-10 05:37:30|47590.3|47550.3|47579.2|47539.2|47590.3|47550.3|47579.2|47539.2|0
1646890660000|2022-03-10 05:37:40|47575.3|47535.3|47574.2|47534.2|47575.3|47535.3|47574.2|47534.2|0
1646890670000|2022-03-10 05:37:50|47559.2|47519.2|47564.2|47524.2|47564.2|47524.2|47543.1|47503.1|3
1646890680000|2022-03-10 05:38:00|47565.3|47525.3|47575.3|47535.3|47585.3|47545.3|47565.3|47525.3|2
1646890690000|2022-03-10 05:38:10|47579.2|47539.2|47590.3|47550.3|47590.3|47550.3|47579.2|47539.2|0
1646890700000|2022-03-10 05:38:20|47589.2|47549.2|47589.2|47549.2|47589.2|47549.2|47589.2|47549.2|0
1646890710000|2022-03-10 05:38:30|47591.4|47551.4|47595.3|47555.3|47595.3|47555.3|47591.4|47551.4|0
1646890720000|2022-03-10 05:38:40|47591.4|47551.4|47591.4|47551.4|47591.4|47551.4|47591.4|47551.4|0
1646890740000|2022-03-10 05:39:00|47589.2|47549.2|47591.4|47551.4|47591.4|47551.4|47585.3|47545.3|0
1646890750000|2022-03-10 05:39:10|47595.3|47555.3|47609.2|47569.2|47614.2|47574.2|47595.3|47555.3|0
1646890760000|2022-03-10 05:39:20|47613.1|47573.1|47580.3|47540.3|47613.1|47573.1|47580.3|47540.3|8
1646890770000|2022-03-10 05:39:30|47579.2|47539.2|47563.6|47523.6|47580.3|47540.3|47563.6|47523.6|10
1646890780000|2022-03-10 05:39:40|47572.5|47532.5|47576.4|47536.4|47576.4|47536.4|47572.5|47532.5|0
1646890800000|2022-03-10 05:40:00|47575.3|47535.3|47561.4|47521.4|47575.3|47535.3|47561.4|47521.4|0
1646890810000|2022-03-10 05:40:10|47557.5|47517.5|47562.5|47522.5|47562.5|47522.5|47547.5|47507.5|0
1646890820000|2022-03-10 05:40:20|47561.4|47521.4|47561.4|47521.4|47562.5|47522.5|47557.5|47517.5|1
1646890850000|2022-03-10 05:40:50|47565.3|47525.3|47577.5|47537.5|47583.6|47543.6|47565.3|47525.3|0
1646890860000|2022-03-10 05:41:00|47576.4|47536.4|47586.4|47546.4|47587.5|47547.5|47576.4|47536.4|2
1646890870000|2022-03-10 05:41:10|47587.5|47547.5|47587.5|47547.5|47587.5|47547.5|47587.5|47547.5|0
1646890880000|2022-03-10 05:41:20|47576.4|47536.4|47572.5|47532.5|47576.4|47536.4|47572.5|47532.5|1
1646890900000|2022-03-10 05:41:40|47568.6|47528.6|47557.5|47517.5|47568.6|47528.6|47557.5|47517.5|0
1646890910000|2022-03-10 05:41:50|47561.4|47521.4|47561.4|47521.4|47561.4|47521.4|47561.4|47521.4|0
1646890920000|2022-03-10 05:42:00|47557.5|47517.5|47548.6|47508.6|47557.5|47517.5|47548.6|47508.6|0
1646890940000|2022-03-10 05:42:20|47547.5|47507.5|47547.5|47507.5|47547.5|47507.5|47547.5|47507.5|0
1646890970000|2022-03-10 05:42:50|47551.4|47511.4|47552.5|47512.5|47552.5|47512.5|47551.4|47511.4|0
1646890980000|2022-03-10 05:43:00|47551.4|47511.4|47547.5|47507.5|47551.4|47511.4|47547.5|47507.5|0
1646890990000|2022-03-10 05:43:10|47532.5|47492.5|47533.6|47493.6|47533.6|47493.6|47531.4|47491.4|2
1646891000000|2022-03-10 05:43:20|47532.5|47492.5|47531.3|47491.3|47532.5|47492.5|47531.3|47491.3|0
1646891010000|2022-03-10 05:43:30|47527.4|47487.4|47522.4|47482.4|47527.4|47487.4|47522.4|47482.4|0
1646891020000|2022-03-10 05:43:40|47517.4|47477.4|47521.3|47481.3|47521.3|47481.3|47517.4|47477.4|0
1646891040000|2022-03-10 05:44:00|47522.4|47482.4|47522.4|47482.4|47522.4|47482.4|47522.4|47482.4|0
1646891050000|2022-03-10 05:44:10|47526.3|47486.3|47536.3|47496.3|47536.3|47496.3|47526.3|47486.3|0
1646891060000|2022-03-10 05:44:20|47541.3|47501.3|47546.3|47506.3|47561.3|47521.3|47541.3|47501.3|2
1646891070000|2022-03-10 05:44:30|47542.4|47502.4|47542.4|47502.4|47542.4|47502.4|47542.4|47502.4|0
1646891120000|2022-03-10 05:45:20|47553.5|47513.5|47553.5|47513.5|47553.5|47513.5|47553.5|47513.5|1
1646891170000|2022-03-10 05:46:10|47557.4|47517.4|47583.5|47543.5|47593.5|47553.5|47557.4|47517.4|3
1646891190000|2022-03-10 05:46:30|47582.4|47542.4|47587.4|47547.4|47587.4|47547.4|47582.4|47542.4|0
1646891200000|2022-03-10 05:46:40|47583.5|47543.5|47582.4|47542.4|47583.5|47543.5|47582.4|47542.4|0
1646891230000|2022-03-10 05:47:10|47578.5|47538.5|47573.5|47533.5|47578.5|47538.5|47573.5|47533.5|0
1646891240000|2022-03-10 05:47:20|47578.5|47538.5|47577.4|47537.4|47583.5|47543.5|47577.4|47537.4|0
1646891310000|2022-03-10 05:48:30|47581.3|47541.3|47582.4|47542.4|47582.4|47542.4|47581.3|47541.3|0
1646891330000|2022-03-10 05:48:50|47586.3|47546.3|47607.4|47567.4|47607.4|47567.4|47586.3|47546.3|0
1646891340000|2022-03-10 05:49:00|47603.5|47563.5|47603.5|47563.5|47607.4|47567.4|47603.5|47563.5|0
1646891350000|2022-03-10 05:49:10|47607.4|47567.4|47593.5|47553.5|47607.4|47567.4|47593.5|47553.5|0
1646891360000|2022-03-10 05:49:20|47597.4|47557.4|47617.4|47577.4|47617.4|47577.4|47597.4|47557.4|0
1646891370000|2022-03-10 05:49:30|47618.5|47578.5|47623.5|47583.5|47623.5|47583.5|47618.5|47578.5|0
1646891400000|2022-03-10 05:50:00|47627.4|47587.4|47645.1|47605.1|47645.1|47605.1|47627.4|47587.4|3
1646891420000|2022-03-10 05:50:20|47649|47609|47649|47609|47649|47609|47645.1|47605.1|1
1646891430000|2022-03-10 05:50:30|47652.9|47612.9|47654|47614|47654|47614|47652.9|47612.9|0
1646891450000|2022-03-10 05:50:50|47657.9|47617.9|47631.2|47591.2|47657.9|47617.9|47627.3|47587.3|2
1646891460000|2022-03-10 05:51:00|47627.3|47587.3|47617.3|47577.3|47627.3|47587.3|47617.3|47577.3|0
1646891510000|2022-03-10 05:51:50|47622.3|47582.3|47626.2|47586.2|47626.2|47586.2|47622.3|47582.3|2
1646891550000|2022-03-10 05:52:30|47622.3|47582.3|47617.3|47577.3|47622.3|47582.3|47617.3|47577.3|0
1646891580000|2022-03-10 05:53:00|47616.2|47576.2|47616.2|47576.2|47616.2|47576.2|47616.2|47576.2|0
1646891610000|2022-03-10 05:53:30|47617.3|47577.3|47617.3|47577.3|47617.3|47577.3|47617.3|47577.3|0
1646891640000|2022-03-10 05:54:00|47641.2|47601.2|47641.2|47601.2|47641.2|47601.2|47641.2|47601.2|2
1646891650000|2022-03-10 05:54:10|47646.2|47606.2|47655.1|47615.1|47655.1|47615.1|47646.2|47606.2|0
1646891660000|2022-03-10 05:54:20|47647.3|47607.3|47647.3|47607.3|47647.3|47607.3|47647.3|47607.3|1
1646891670000|2022-03-10 05:54:30|47646.2|47606.2|47638.4|47598.4|47646.2|47606.2|47638.4|47598.4|0
1646891680000|2022-03-10 05:54:40|47643.4|47603.4|47643.4|47603.4|47643.4|47603.4|47643.4|47603.4|0
1646891690000|2022-03-10 05:54:50|47647.3|47607.3|47648.4|47608.4|47648.4|47608.4|47647.3|47607.3|0
1646891700000|2022-03-10 05:55:00|47643.4|47603.4|47642.3|47602.3|47643.4|47603.4|47642.3|47602.3|0
1646891710000|2022-03-10 05:55:10|47647.3|47607.3|47647.3|47607.3|47647.3|47607.3|47647.3|47607.3|0
1646891720000|2022-03-10 05:55:20|47629.5|47589.5|47627.3|47587.3|47629.5|47589.5|47627.3|47587.3|0
1646891740000|2022-03-10 05:55:40|47618.4|47578.4|47622.3|47582.3|47622.3|47582.3|47618.4|47578.4|0
1646891780000|2022-03-10 05:56:20|47626.1|47586.1|47626.1|47586.1|47626.1|47586.1|47626.1|47586.1|0
1646891790000|2022-03-10 05:56:30|47627.3|47587.3|47622.3|47582.3|47627.3|47587.3|47622.3|47582.3|0
1646891800000|2022-03-10 05:56:40|47622.2|47582.2|47622.2|47582.2|47622.2|47582.2|47622.2|47582.2|0
1646891810000|2022-03-10 05:56:50|47611.1|47571.1|47611.1|47571.1|47611.1|47571.1|47611.1|47571.1|0
1646891830000|2022-03-10 05:57:10|47618.9|47578.9|47611.1|47571.1|47618.9|47578.9|47611.1|47571.1|1
1646891850000|2022-03-10 05:57:30|47602.2|47562.2|47602.2|47562.2|47602.2|47562.2|47602.2|47562.2|0
1646891860000|2022-03-10 05:57:40|47598.3|47558.3|47591.1|47551.1|47598.3|47558.3|47591.1|47551.1|1
1646891870000|2022-03-10 05:57:50|47593.3|47553.3|47593.3|47553.3|47593.3|47553.3|47593.3|47553.3|0
1646891880000|2022-03-10 05:58:00|47591.1|47551.1|47591.1|47551.1|47591.1|47551.1|47591.1|47551.1|0
1646891890000|2022-03-10 05:58:10|47592.2|47552.2|47592.2|47552.2|47592.2|47552.2|47592.2|47552.2|0
1646891900000|2022-03-10 05:58:20|47597.2|47557.2|47591.1|47551.1|47597.2|47557.2|47591.1|47551.1|0
1646891930000|2022-03-10 05:58:50|47587.2|47547.2|47591.1|47551.1|47591.1|47551.1|47587.2|47547.2|0
1646891950000|2022-03-10 05:59:10|47593.3|47553.3|47592.2|47552.2|47593.3|47553.3|47592.2|47552.2|0
1646891970000|2022-03-10 05:59:30|47593.3|47553.3|47593.3|47553.3|47593.3|47553.3|47593.3|47553.3|0
1646891990000|2022-03-10 05:59:50|47591.1|47551.1|47591.1|47551.1|47591.1|47551.1|47591.1|47551.1|0
1646892020000|2022-03-10 06:00:20|47592.2|47552.2|47597.2|47557.2|47601.1|47561.1|47592.2|47552.2|1
1646892030000|2022-03-10 06:00:30|47601.1|47561.1|47610|47570|47610|47570|47601.1|47561.1|3
1646892080000|2022-03-10 06:01:20|47613.9|47573.9|47621.1|47581.1|47621.1|47581.1|47613.9|47573.9|1
1646892100000|2022-03-10 06:01:40|47617.2|47577.2|47603.3|47563.3|47617.2|47577.2|47603.3|47563.3|1
1646892110000|2022-03-10 06:01:50|47602.2|47562.2|47596.1|47556.1|47602.2|47562.2|47596.1|47556.1|0
1646892120000|2022-03-10 06:02:00|47600|47560|47587.2|47547.2|47602.2|47562.2|47587.2|47547.2|2
1646892180000|2022-03-10 06:03:00|47601|47561|47602.1|47562.1|47609.9|47569.9|47601|47561|1
1646892210000|2022-03-10 06:03:30|47598.2|47558.2|47594.9|47554.9|47598.2|47558.2|47594.9|47554.9|0
1646892230000|2022-03-10 06:03:50|47602.7|47562.7|47602.1|47562.1|47606|47566|47602.1|47562.1|0
1646892240000|2022-03-10 06:04:00|47609.9|47569.9|47609.9|47569.9|47609.9|47569.9|47609.9|47569.9|0
1646892280000|2022-03-10 06:04:40|47587.1|47547.1|47581|47541|47587.1|47547.1|47581|47541|2
1646892310000|2022-03-10 06:05:10|47589.9|47549.9|47589.9|47549.9|47589.9|47549.9|47589.9|47549.9|1
1646892350000|2022-03-10 06:05:50|47586|47546|47586|47546|47586|47546|47586|47546|0
1646892390000|2022-03-10 06:06:30|47582.1|47542.1|47567.1|47527.1|47582.1|47542.1|47567.1|47527.1|0
1646892400000|2022-03-10 06:06:40|47566|47526|47566|47526|47566|47526|47566|47526|0
1646892490000|2022-03-10 06:08:10|47574.9|47534.9|47576|47536|47576|47536|47574.9|47534.9|0
1646892510000|2022-03-10 06:08:30|47579.9|47539.9|47588.7|47548.7|47588.7|47548.7|47579.9|47539.9|1
1646892520000|2022-03-10 06:08:40|47594.9|47554.9|47594.9|47554.9|47594.9|47554.9|47594.9|47554.9|0
1646892540000|2022-03-10 06:09:00|47594.8|47554.8|47589.8|47549.8|47598.7|47558.7|47589.8|47549.8|1
1646892550000|2022-03-10 06:09:10|47594.8|47554.8|47599.8|47559.8|47599.8|47559.8|47594.8|47554.8|0
1646892560000|2022-03-10 06:09:20|47600.9|47560.9|47608.7|47568.7|47608.7|47568.7|47600.9|47560.9|0
1646892570000|2022-03-10 06:09:30|47604.8|47564.8|47594.8|47554.8|47604.8|47564.8|47594.8|47554.8|1
1646892590000|2022-03-10 06:09:50|47590.9|47550.9|47598.7|47558.7|47598.7|47558.7|47590.9|47550.9|0
1646892600000|2022-03-10 06:10:00|47600.9|47560.9|47609.8|47569.8|47609.8|47569.8|47600.9|47560.9|0
1646892640000|2022-03-10 06:10:40|47605.9|47565.9|47602|47562|47605.9|47565.9|47602|47562|0
1646892770000|2022-03-10 06:12:50|47598.1|47558.1|47582|47542|47598.1|47558.1|47582|47542|0
1646892780000|2022-03-10 06:13:00|47585.9|47545.9|47585.9|47545.9|47585.9|47545.9|47585.9|47545.9|0
1646892800000|2022-03-10 06:13:20|47582|47542|47577|47537|47582|47542|47573.1|47533.1|1
1646892810000|2022-03-10 06:13:30|47572|47532|47572|47532|47572|47532|47572|47532|0
1646892820000|2022-03-10 06:13:40|47570.9|47530.9|47567|47527|47570.9|47530.9|47567|47527|0
1646892830000|2022-03-10 06:13:50|47565.9|47525.9|47565.9|47525.9|47565.9|47525.9|47565.9|47525.9|0
1646892850000|2022-03-10 06:14:10|47562|47522|47550.9|47510.9|47562|47522|47550.9|47510.9|0
1646892900000|2022-03-10 06:15:00|47547|47507|47547|47507|47547|47507|47547|47507|0
1646892910000|2022-03-10 06:15:10|47543.1|47503.1|47549.8|47509.8|47549.8|47509.8|47540.9|47500.9|2
1646892920000|2022-03-10 06:15:20|47553.6|47513.6|47549.7|47509.7|47554.8|47514.8|47549.7|47509.7|0
1646892930000|2022-03-10 06:15:30|47545.9|47505.9|47549.7|47509.7|47549.7|47509.7|47545.9|47505.9|0
1646893010000|2022-03-10 06:16:50|47545.8|47505.8|47549.7|47509.7|47549.7|47509.7|47545.8|47505.8|0
1646893020000|2022-03-10 06:17:00|47553.6|47513.6|47564.7|47524.7|47564.7|47524.7|47553.6|47513.6|0
1646893030000|2022-03-10 06:17:10|47569.7|47529.7|47569.7|47529.7|47569.7|47529.7|47569.7|47529.7|0
1646893060000|2022-03-10 06:17:40|47559.7|47519.7|47559.7|47519.7|47559.7|47519.7|47559.7|47519.7|0
1646893070000|2022-03-10 06:17:50|47555.8|47515.8|47555.8|47515.8|47555.8|47515.8|47555.8|47515.8|2
1646893080000|2022-03-10 06:18:00|47554.7|47514.7|47554.7|47514.7|47554.7|47514.7|47554.7|47514.7|1
1646893130000|2022-03-10 06:18:50|47555.8|47515.8|47554.7|47514.7|47555.8|47515.8|47554.7|47514.7|0
1646893200000|2022-03-10 06:20:00|47550.8|47510.8|47563.6|47523.6|47563.6|47523.6|47550.8|47510.8|3
1646893210000|2022-03-10 06:20:10|47567.5|47527.5|47568.6|47528.6|47568.6|47528.6|47567.5|47527.5|1
1646893220000|2022-03-10 06:20:20|47573.6|47533.6|47575.8|47535.8|47578.6|47538.6|47573.6|47533.6|1
1646893230000|2022-03-10 06:20:30|47574.7|47534.7|47588.6|47548.6|47588.6|47548.6|47574.7|47534.7|0
1646893240000|2022-03-10 06:20:40|47587.5|47547.5|47588.6|47548.6|47588.6|47548.6|47587.5|47547.5|2
1646893270000|2022-03-10 06:21:10|47575.8|47535.8|47565.8|47525.8|47575.8|47535.8|47565.8|47525.8|2
1646893280000|2022-03-10 06:21:20|47554.7|47514.7|47554.7|47514.7|47554.7|47514.7|47554.7|47514.7|0
1646893290000|2022-03-10 06:21:30|47558.5|47518.5|47558.5|47518.5|47563.5|47523.5|47554.7|47514.7|0
1646893300000|2022-03-10 06:21:40|47554.7|47514.7|47558.5|47518.5|47562.4|47522.4|47554.7|47514.7|1
1646893310000|2022-03-10 06:21:50|47554.7|47514.7|47553.5|47513.5|47554.7|47514.7|47549.6|47509.6|1
1646893320000|2022-03-10 06:22:00|||||||||2
1646893330000|2022-03-10 06:22:10|||||||||1
1646893350000|2022-03-10 06:22:30|47559.6|47519.6|47553.5|47513.5|47559.6|47519.6|47553.5|47513.5|1
1646893370000|2022-03-10 06:22:50|47554.6|47514.6|47553.5|47513.5|47554.6|47514.6|47553.5|47513.5|0
1646893380000|2022-03-10 06:23:00|47561.3|47521.3|47563.5|47523.5|47563.5|47523.5|47561.3|47521.3|0
1646893410000|2022-03-10 06:23:30|47568.5|47528.5|47569.6|47529.6|47569.6|47529.6|47554|47514|10
1646893420000|2022-03-10 06:23:40|47573.5|47533.5|47573.5|47533.5|47573.5|47533.5|47573.5|47533.5|0
1646893430000|2022-03-10 06:23:50|47574.6|47534.6|47585.7|47545.7|47585.7|47545.7|47574.6|47534.6|0
1646893440000|2022-03-10 06:24:00|47584.6|47544.6|47585.7|47545.7|47585.7|47545.7|47584.6|47544.6|0
1646893460000|2022-03-10 06:24:20|47584.6|47544.6|47584.6|47544.6|47584.6|47544.6|47584.6|47544.6|0
1646893510000|2022-03-10 06:25:10|47589.6|47549.6|47594.6|47554.6|47594.6|47554.6|47589.6|47549.6|0
1646893520000|2022-03-10 06:25:20|47598.5|47558.5|47590.7|47550.7|47598.5|47558.5|47590.7|47550.7|1
1646893530000|2022-03-10 06:25:30|47589.6|47549.6|47596.8|47556.8|47614.6|47574.6|47589.6|47549.6|3
1646893540000|2022-03-10 06:25:40|47595.7|47555.7|47595.7|47555.7|47595.7|47555.7|47595.7|47555.7|0
1646893550000|2022-03-10 06:25:50|47596.8|47556.8|47596.8|47556.8|47596.8|47556.8|47596.8|47556.8|0
1646893560000|2022-03-10 06:26:00|47600.7|47560.7|47586.8|47546.8|47600.7|47560.7|47586.8|47546.8|2
1646893570000|2022-03-10 06:26:10|47590.7|47550.7|47594.6|47554.6|47594.6|47554.6|47590.7|47550.7|0
1646893590000|2022-03-10 06:26:30|47595.7|47555.7|47604.6|47564.6|47604.6|47564.6|47595.7|47555.7|0
1646893630000|2022-03-10 06:27:10|47587.9|47547.9|47581.8|47541.8|47587.9|47547.9|47581.8|47541.8|4
1646893650000|2022-03-10 06:27:30|47574.6|47534.6|47566.8|47526.8|47574.6|47534.6|47566.8|47526.8|0
1646893660000|2022-03-10 06:27:40|47570.7|47530.7|47570.7|47530.7|47570.7|47530.7|47570.7|47530.7|0
1646893690000|2022-03-10 06:28:10|47574.6|47534.6|47574.6|47534.6|47574.6|47534.6|47574.6|47534.6|0
1646893700000|2022-03-10 06:28:20|47574.5|47534.5|47574.5|47534.5|47574.5|47534.5|47574.5|47534.5|0
1646893710000|2022-03-10 06:28:30|47589.5|47549.5|47594.5|47554.5|47594.5|47554.5|47589.5|47549.5|4
1646893720000|2022-03-10 06:28:40|47600.7|47560.7|47605.6|47565.6|47605.6|47565.6|47600.7|47560.7|0
1646893730000|2022-03-10 06:28:50|47616.8|47576.8|47615.6|47575.6|47616.8|47576.8|47615.6|47575.6|1
1646893750000|2022-03-10 06:29:10|47620.6|47580.6|47620.6|47580.6|47620.6|47580.6|47620.6|47580.6|7
1646893780000|2022-03-10 06:29:40|47629.5|47589.5|47629.5|47589.5|47629.5|47589.5|47629.5|47589.5|0
1646893800000|2022-03-10 06:30:00|47619.5|47579.5|47620.6|47580.6|47620.6|47580.6|47619.5|47579.5|0
1646893810000|2022-03-10 06:30:10|47615.6|47575.6|47614.5|47574.5|47615.6|47575.6|47614.5|47574.5|0
1646893820000|2022-03-10 06:30:20|47610.6|47570.6|47610.6|47570.6|47610.6|47570.6|47610.6|47570.6|0
1646893830000|2022-03-10 06:30:30|47606.7|47566.7|47605.6|47565.6|47609.5|47569.5|47605.6|47565.6|0
1646893840000|2022-03-10 06:30:40|47598.4|47558.4|47590.6|47550.6|47598.4|47558.4|47586.7|47546.7|1
1646893860000|2022-03-10 06:31:00|47594.5|47554.5|47594.5|47554.5|47599.5|47559.5|47594.5|47554.5|0
1646893870000|2022-03-10 06:31:10|47590.6|47550.6|47594.5|47554.5|47594.5|47554.5|47590.6|47550.6|0
1646893890000|2022-03-10 06:31:30|47598.4|47558.4|47618.4|47578.4|47618.4|47578.4|47598.4|47558.4|1
1646893900000|2022-03-10 06:31:40|47623.4|47583.4|47624.5|47584.5|47624.5|47584.5|47623.4|47583.4|0
1646893910000|2022-03-10 06:31:50|47644.5|47604.5|47644.5|47604.5|47644.5|47604.5|47644.5|47604.5|0
1646893920000|2022-03-10 06:32:00|47639.5|47599.5|47640.6|47600.6|47644.5|47604.5|47639.5|47599.5|1
1646893930000|2022-03-10 06:32:10|47631.7|47591.7|47632.8|47592.8|47636.7|47596.7|47631.7|47591.7|1
1646893940000|2022-03-10 06:32:20|47631.7|47591.7|47631.7|47591.7|47631.7|47591.7|47623.9|47583.9|1
1646893950000|2022-03-10 06:32:30|47635.6|47595.6|47635.6|47595.6|47635.6|47595.6|47635.6|47595.6|1
1646893960000|2022-03-10 06:32:40|47636.7|47596.7|47646.7|47606.7|47655.6|47615.6|47636.7|47596.7|1
1646893970000|2022-03-10 06:32:50|47645.6|47605.6|47656.7|47616.7|47656.7|47616.7|47645.6|47605.6|0
1646893980000|2022-03-10 06:33:00|47660.6|47620.6|47661.7|47621.7|47666.7|47626.7|47660.6|47620.6|0
1646893990000|2022-03-10 06:33:10|47670.6|47630.6|47676.7|47636.7|47680.6|47640.6|47670.6|47630.6|1
1646894000000|2022-03-10 06:33:20|47675.6|47635.6|47676.7|47636.7|47676.7|47636.7|47675.6|47635.6|0
1646894010000|2022-03-10 06:33:30|47666.7|47626.7|47660.6|47620.6|47666.7|47626.7|47646.7|47606.7|3
1646894030000|2022-03-10 06:33:50|47656.7|47616.7|47660.6|47620.6|47660.6|47620.6|47655.6|47615.6|0
1646894040000|2022-03-10 06:34:00|47651.7|47611.7|47651.7|47611.7|47651.7|47611.7|47651.7|47611.7|0
1646894050000|2022-03-10 06:34:10|47659.5|47619.5|47659.5|47619.5|47659.5|47619.5|47659.5|47619.5|1
1646894060000|2022-03-10 06:34:20|47660.6|47620.6|47660.6|47620.6|47660.6|47620.6|47660.6|47620.6|0
1646894100000|2022-03-10 06:35:00|47656.7|47616.7|47651.7|47611.7|47656.7|47616.7|47651.7|47611.7|0
1646894110000|2022-03-10 06:35:10|47647.8|47607.8|47647.8|47607.8|47647.8|47607.8|47647.8|47607.8|0
1646894130000|2022-03-10 06:35:30|47636.7|47596.7|47640.5|47600.5|47640.5|47600.5|47636.7|47596.7|0
1646894160000|2022-03-10 06:36:00|47633.9|47593.9|47635.5|47595.5|47641.6|47601.6|47633.9|47593.9|1
1646894170000|2022-03-10 06:36:10|47631.6|47591.6|47631.6|47591.6|47631.6|47591.6|47631.6|47591.6|0
1646894180000|2022-03-10 06:36:20|47639.4|47599.4|47639.4|47599.4|47639.4|47599.4|47639.4|47599.4|0
1646894190000|2022-03-10 06:36:30|47640.5|47600.5|47640.5|47600.5|47640.5|47600.5|47640.5|47600.5|0
1646894200000|2022-03-10 06:36:40|47635.5|47595.5|47640.5|47600.5|47640.5|47600.5|47635.5|47595.5|0
1646894210000|2022-03-10 06:36:50|47646.6|47606.6|47646.6|47606.6|47646.6|47606.6|47646.6|47606.6|0
1646894220000|2022-03-10 06:37:00|47656.6|47616.6|47656.6|47616.6|47656.6|47616.6|47656.6|47616.6|1
1646894230000|2022-03-10 06:37:10|47660.5|47620.5|47661.6|47621.6|47662.7|47622.7|47660.5|47620.5|0
1646894240000|2022-03-10 06:37:20|47657.7|47617.7|47667.7|47627.7|47674.4|47634.4|47657.7|47617.7|2
1646894250000|2022-03-10 06:37:30|47671.6|47631.6|47667.7|47627.7|47671.6|47631.6|47667.7|47627.7|0
1646894260000|2022-03-10 06:37:40|47671.6|47631.6|47671.6|47631.6|47671.6|47631.6|47671.6|47631.6|0
1646894270000|2022-03-10 06:37:50|47667.7|47627.7|47671.6|47631.6|47671.6|47631.6|47667.7|47627.7|0
1646894280000|2022-03-10 06:38:00|47667.7|47627.7|47661.6|47621.6|47667.7|47627.7|47658.8|47618.8|1
1646894290000|2022-03-10 06:38:10|47657.7|47617.7|47657.7|47617.7|47657.7|47617.7|47657.7|47617.7|0
1646894310000|2022-03-10 06:38:30|47656.6|47616.6|47656.6|47616.6|47656.6|47616.6|47652.7|47612.7|0
1646894340000|2022-03-10 06:39:00|47657.7|47617.7|47662.7|47622.7|47662.7|47622.7|47653.8|47613.8|1
1646894380000|2022-03-10 06:39:40|47658.8|47618.8|47657.7|47617.7|47658.8|47618.8|47657.7|47617.7|0
1646894400000|2022-03-10 06:40:00|47656.6|47616.6|47662.7|47622.7|47666.6|47626.6|47653.8|47613.8|1
1646894430000|2022-03-10 06:40:30|47666.6|47626.6|47666.6|47626.6|47666.6|47626.6|47666.6|47626.6|0
1646894440000|2022-03-10 06:40:40|47682.7|47642.7|47686.6|47646.6|47686.6|47646.6|47682.7|47642.7|1
1646894480000|2022-03-10 06:41:20|47682.7|47642.7|47681.6|47641.6|47682.7|47642.7|47681.6|47641.6|0
1646894490000|2022-03-10 06:41:30|47677.7|47637.7|47671.6|47631.6|47677.7|47637.7|47671.6|47631.6|0
1646894500000|2022-03-10 06:41:40|47686.6|47646.6|47686.6|47646.6|47686.6|47646.6|47686.6|47646.6|1
1646894510000|2022-03-10 06:41:50|47681.6|47641.6|47681.6|47641.6|47681.6|47641.6|47681.6|47641.6|0
1646894520000|2022-03-10 06:42:00|47676.6|47636.6|47676.6|47636.6|47676.6|47636.6|47676.6|47636.6|1
1646894530000|2022-03-10 06:42:10|47677.7|47637.7|47682.7|47642.7|47682.7|47642.7|47673.8|47633.8|1
1646894550000|2022-03-10 06:42:30|47677.7|47637.7|47667.7|47627.7|47677.7|47637.7|47667.7|47627.7|1
1646894560000|2022-03-10 06:42:40|47657.7|47617.7|47657.6|47617.6|47657.7|47617.7|47657.6|47617.6|0
1646894570000|2022-03-10 06:42:50|47652.6|47612.6|47636.5|47596.5|47652.6|47612.6|47636.5|47596.5|0
1646894580000|2022-03-10 06:43:00|47632.6|47592.6|47642.6|47602.6|47642.6|47602.6|47632.6|47592.6|1
1646894590000|2022-03-10 06:43:10|47646.5|47606.5|47652.6|47612.6|47652.6|47612.6|47646.5|47606.5|0
1646894600000|2022-03-10 06:43:20|47656.5|47616.5|47656.5|47616.5|47656.5|47616.5|47656.5|47616.5|0
1646894610000|2022-03-10 06:43:30|47661.5|47621.5|47662.6|47622.6|47662.6|47622.6|47661.5|47621.5|1
1646894620000|2022-03-10 06:43:40|47666.5|47626.5|47670.4|47630.4|47670.4|47630.4|47666.5|47626.5|0
1646894630000|2022-03-10 06:43:50|47671.5|47631.5|47675.4|47635.4|47676.5|47636.5|47671.5|47631.5|0
1646894640000|2022-03-10 06:44:00|47676.5|47636.5|47676.5|47636.5|47676.5|47636.5|47676.5|47636.5|0
1646894650000|2022-03-10 06:44:10|47681.5|47641.5|47682.6|47642.6|47682.6|47642.6|47681.5|47641.5|0
1646894660000|2022-03-10 06:44:20|47687.6|47647.6|47687.6|47647.6|47687.6|47647.6|47687.6|47647.6|0
1646894670000|2022-03-10 06:44:30|47686.5|47646.5|47686.5|47646.5|47686.5|47646.5|47686.5|47646.5|0
1646894690000|2022-03-10 06:44:50|47682.6|47642.6|47682.6|47642.6|47682.6|47642.6|47682.6|47642.6|0
1646894700000|2022-03-10 06:45:00|47686.5|47646.5|47696.5|47656.5|47702.6|47662.6|47686.5|47646.5|1
1646894710000|2022-03-10 06:45:10|47695.4|47655.4|47687.6|47647.6|47695.4|47655.4|47687.6|47647.6|1
1646894720000|2022-03-10 06:45:20|47686.5|47646.5|47682.6|47642.6|47686.5|47646.5|47682.6|47642.6|0
1646894750000|2022-03-10 06:45:50|47677.6|47637.6|47676.5|47636.5|47677.6|47637.6|47676.5|47636.5|0
1646894760000|2022-03-10 06:46:00|47682.6|47642.6|47682.6|47642.6|47682.6|47642.6|47682.6|47642.6|2
1646894770000|2022-03-10 06:46:10|47686.5|47646.5|47692.6|47652.6|47692.6|47652.6|47686.5|47646.5|0
1646894780000|2022-03-10 06:46:20|47684.8|47644.8|47692.6|47652.6|47692.6|47652.6|47684.8|47644.8|1
1646894810000|2022-03-10 06:46:50|47683.7|47643.7|47692.6|47652.6|47692.6|47652.6|47683.7|47643.7|1
1646894820000|2022-03-10 06:47:00|47687.6|47647.6|47686.5|47646.5|47687.6|47647.6|47686.5|47646.5|0
1646894830000|2022-03-10 06:47:10|47690.4|47650.4|47686.5|47646.5|47690.4|47650.4|47686.5|47646.5|1
1646894840000|2022-03-10 06:47:20|47682.6|47642.6|47676.5|47636.5|47682.6|47642.6|47676.5|47636.5|2
1646894860000|2022-03-10 06:47:40|47677.6|47637.6|47686.5|47646.5|47690.4|47650.4|47677.6|47637.6|1
1646894870000|2022-03-10 06:47:50|47682.6|47642.6|47686.5|47646.5|47686.5|47646.5|47681.5|47641.5|1
1646894880000|2022-03-10 06:48:00|47690.4|47650.4|47690.4|47650.4|47690.4|47650.4|47690.4|47650.4|0
1646894890000|2022-03-10 06:48:10|47686.5|47646.5|47686.5|47646.5|47686.5|47646.5|47686.5|47646.5|0
1646894900000|2022-03-10 06:48:20|47682.6|47642.6|47666.5|47626.5|47682.6|47642.6|47666.5|47626.5|1
1646894910000|2022-03-10 06:48:30|47662.6|47622.6|47666.5|47626.5|47666.5|47626.5|47662.6|47622.6|1
1646894920000|2022-03-10 06:48:40|47666.4|47626.4|47670.3|47630.3|47671.4|47631.4|47666.4|47626.4|1
1646894930000|2022-03-10 06:48:50|47662.6|47622.6|47674.2|47634.2|47674.2|47634.2|47662.6|47622.6|1
1646894940000|2022-03-10 06:49:00|47676.4|47636.4|47676.4|47636.4|47676.4|47636.4|47676.4|47636.4|0
1646894950000|2022-03-10 06:49:10|47680.3|47640.3|47681.4|47641.4|47681.4|47641.4|47680.3|47640.3|0
1646894960000|2022-03-10 06:49:20|47676.4|47636.4|47676.4|47636.4|47676.4|47636.4|47676.4|47636.4|0
1646894970000|2022-03-10 06:49:30|47666.4|47626.4|47666.4|47626.4|47666.4|47626.4|47666.4|47626.4|0
1646894990000|2022-03-10 06:49:50|47665.3|47625.3|47674.2|47634.2|47674.2|47634.2|47665.3|47625.3|0
1646895000000|2022-03-10 06:50:00|47676.4|47636.4|47671.4|47631.4|47676.4|47636.4|47671.4|47631.4|0
1646895020000|2022-03-10 06:50:20|47670.3|47630.3|47670.3|47630.3|47670.3|47630.3|47670.3|47630.3|0
1646895030000|2022-03-10 06:50:30|47666.4|47626.4|47666.4|47626.4|47666.4|47626.4|47666.4|47626.4|0
1646895070000|2022-03-10 06:51:10|47662.5|47622.5|47651.4|47611.4|47662.5|47622.5|47651.4|47611.4|1
1646895080000|2022-03-10 06:51:20|47646.4|47606.4|47646.4|47606.4|47646.4|47606.4|47646.4|47606.4|0
1646895090000|2022-03-10 06:51:30|47642.5|47602.5|47652.5|47612.5|47652.5|47612.5|47642.5|47602.5|1
1646895100000|2022-03-10 06:51:40|47656.4|47616.4|47660.3|47620.3|47660.3|47620.3|47656.4|47616.4|1
1646895120000|2022-03-10 06:52:00|47661.4|47621.4|47661.4|47621.4|47661.4|47621.4|47661.4|47621.4|0
1646895130000|2022-03-10 06:52:10|47656.4|47616.4|47626.4|47586.4|47656.4|47616.4|47626.4|47586.4|0
1646895140000|2022-03-10 06:52:20|47630.3|47590.3|47630.3|47590.3|47630.3|47590.3|47630.3|47590.3|0
1646895150000|2022-03-10 06:52:30|47636.4|47596.4|47631.4|47591.4|47636.4|47596.4|47631.4|47591.4|0
1646895170000|2022-03-10 06:52:50|47630.3|47590.3|47635.3|47595.3|47635.3|47595.3|47626.4|47586.4|0
1646895180000|2022-03-10 06:53:00|47636.4|47596.4|47636.4|47596.4|47636.4|47596.4|47636.4|47596.4|0
1646895230000|2022-03-10 06:53:50|47631.4|47591.4|47631.4|47591.4|47631.4|47591.4|47631.4|47591.4|0
1646895240000|2022-03-10 06:54:00|47635.3|47595.3|47640.3|47600.3|47640.3|47600.3|47635.3|47595.3|0
1646895250000|2022-03-10 06:54:10|47636.4|47596.4|47630.3|47590.3|47636.4|47596.4|47630.3|47590.3|0
1646895280000|2022-03-10 06:54:40|47630.2|47590.2|47624.1|47584.1|47630.2|47590.2|47624.1|47584.1|0
1646895290000|2022-03-10 06:54:50|47619.1|47579.1|47619.1|47579.1|47619.1|47579.1|47619.1|47579.1|0
1646895300000|2022-03-10 06:55:00|47620.2|47580.2|47619.1|47579.1|47624.1|47584.1|47619.1|47579.1|1
1646895320000|2022-03-10 06:55:20|47624.1|47584.1|47624.1|47584.1|47624.1|47584.1|47624.1|47584.1|0
1646895360000|2022-03-10 06:56:00|47629.1|47589.1|47625.2|47585.2|47629.1|47589.1|47625.2|47585.2|0
1646895370000|2022-03-10 06:56:10|47621.3|47581.3|47600.2|47560.2|47621.3|47581.3|47596.3|47556.3|0
1646895380000|2022-03-10 06:56:20|47599.1|47559.1|47608|47568|47608|47568|47599.1|47559.1|0
1646895420000|2022-03-10 06:57:00|47616.3|47576.3|47616.3|47576.3|47616.3|47576.3|47616.3|47576.3|0
1646895430000|2022-03-10 06:57:10|47620.2|47580.2|47629.1|47589.1|47629.1|47589.1|47620.2|47580.2|0
1646895440000|2022-03-10 06:57:20|47621.3|47581.3|47621.3|47581.3|47621.3|47581.3|47621.3|47581.3|0
1646895450000|2022-03-10 06:57:30|47625.2|47585.2|47625.2|47585.2|47625.2|47585.2|47625.2|47585.2|0
1646895460000|2022-03-10 06:57:40|47621.3|47581.3|47621.3|47581.3|47621.3|47581.3|47621.3|47581.3|0
1646895480000|2022-03-10 06:58:00|47620.2|47580.2|47621.3|47581.3|47621.3|47581.3|47620.2|47580.2|0
1646895500000|2022-03-10 06:58:20|47625.2|47585.2|47634.1|47594.1|47634.1|47594.1|47625.2|47585.2|1
1646895510000|2022-03-10 06:58:30|47636.3|47596.3|47666.3|47626.3|47684.1|47644.1|47636.3|47596.3|5
1646895520000|2022-03-10 06:58:40|47665.2|47625.2|47669.1|47629.1|47669.1|47629.1|47665.2|47625.2|0
1646895530000|2022-03-10 06:58:50|47672.4|47632.4|47664.1|47624.1|47672.4|47632.4|47655.2|47615.2|18
1646895540000|2022-03-10 06:59:00|47668|47628|47673|47633|47673|47633|47668|47628|0
1646895560000|2022-03-10 06:59:20|47674.1|47634.1|47670.2|47630.2|47674.1|47634.1|47666.3|47626.3|0
1646895570000|2022-03-10 06:59:30|47666.3|47626.3|47666.3|47626.3|47670.2|47630.2|47666.3|47626.3|0
1646895580000|2022-03-10 06:59:40|47670.2|47630.2|47661.3|47621.3|47670.2|47630.2|47661.3|47621.3|3
1646895590000|2022-03-10 06:59:50|47657.4|47617.4|47650.2|47610.2|47657.4|47617.4|47650.2|47610.2|0
1646895600000|2022-03-10 07:00:00|47651.3|47611.3|47660.2|47620.2|47660.2|47620.2|47651.3|47611.3|1
1646895610000|2022-03-10 07:00:10|47661.3|47621.3|47661.3|47621.3|47661.3|47621.3|47661.3|47621.3|0
1646895620000|2022-03-10 07:00:20|47665.2|47625.2|47646.3|47606.3|47665.2|47625.2|47646.3|47606.3|0
1646895650000|2022-03-10 07:00:50|47645.2|47605.2|47632.4|47592.4|47645.2|47605.2|47632.4|47592.4|1
1646895660000|2022-03-10 07:01:00|47631.3|47591.3|47631.3|47591.3|47631.3|47591.3|47631.3|47591.3|0
1646895670000|2022-03-10 07:01:10|47656.8|47616.8|47660.1|47620.1|47660.1|47620.1|47656.8|47616.8|3
1646895690000|2022-03-10 07:01:30|47664|47624|47664|47624|47664|47624|47664|47624|0
1646895720000|2022-03-10 07:02:00|47665.1|47625.1|47665.1|47625.1|47665.1|47625.1|47665.1|47625.1|0
1646895750000|2022-03-10 07:02:30|47660.1|47620.1|47651.2|47611.2|47660.1|47620.1|47651.2|47611.2|0
1646895770000|2022-03-10 07:02:50|47642.9|47602.9|47655.1|47615.1|47655.1|47615.1|47642.9|47602.9|1
1646895780000|2022-03-10 07:03:00|47656.2|47616.2|47656.2|47616.2|47656.2|47616.2|47656.2|47616.2|0
1646895810000|2022-03-10 07:03:30|47664|47624|47664|47624|47664|47624|47664|47624|0
1646895820000|2022-03-10 07:03:40|47665.1|47625.1|47665.1|47625.1|47665.1|47625.1|47665.1|47625.1|0
1646895830000|2022-03-10 07:03:50|47671.2|47631.2|47670.1|47630.1|47680.1|47640.1|47670.1|47630.1|1
1646895850000|2022-03-10 07:04:10|47677.9|47637.9|47676.2|47636.2|47677.9|47637.9|47676.2|47636.2|0
1646895860000|2022-03-10 07:04:20|47672.3|47632.3|47672.3|47632.3|47672.3|47632.3|47672.3|47632.3|1
1646895870000|2022-03-10 07:04:30|47671.2|47631.2|47671.2|47631.2|47671.2|47631.2|47671.2|47631.2|0
1646895880000|2022-03-10 07:04:40|47676.2|47636.2|47676.2|47636.2|47676.2|47636.2|47676.2|47636.2|0
1646895900000|2022-03-10 07:05:00|47680.1|47640.1|47696.2|47656.2|47696.2|47656.2|47680.1|47640.1|4
1646895910000|2022-03-10 07:05:10|47700.1|47660.1|47700.1|47660.1|47700.1|47660.1|47700.1|47660.1|1
1646895920000|2022-03-10 07:05:20|||||||||1
1646896020000|2022-03-10 07:07:00|47704|47664|47701.2|47661.2|47704|47664|47701.2|47661.2|0
1646896050000|2022-03-10 07:07:30|47705.1|47665.1|47705.1|47665.1|47705.1|47665.1|47705.1|47665.1|3
1646896060000|2022-03-10 07:07:40|47705|47665|47705|47665|47705|47665|47705|47665|0
1646896100000|2022-03-10 07:08:20|47700|47660|47705|47665|47705|47665|47700|47660|1
1646896110000|2022-03-10 07:08:30|||||||||1
1646896130000|2022-03-10 07:08:50|47708.9|47668.9|47708.9|47668.9|47708.9|47668.9|47708.9|47668.9|1
1646896140000|2022-03-10 07:09:00|47707.8|47667.8|47708.9|47668.9|47708.9|47668.9|47707.8|47667.8|0
1646896160000|2022-03-10 07:09:20|47705|47665|47705|47665|47705|47665|47705|47665|0
1646896180000|2022-03-10 07:09:40|47700|47660|47700|47660|47700|47660|47700|47660|0
1646896200000|2022-03-10 07:10:00|47716.1|47676.1|47842.8|47802.8|47842.8|47802.8|47716.1|47676.1|8
1646896210000|2022-03-10 07:10:10|47846.7|47806.7|47827.8|47787.8|47846.7|47806.7|47827.8|47787.8|4
1646896220000|2022-03-10 07:10:20|47832.8|47792.8|47807.8|47767.8|47838.9|47798.9|47807.8|47767.8|4
1646896230000|2022-03-10 07:10:30|47815.6|47775.6|47800|47760|47815.6|47775.6|47800|47760|4
1646896240000|2022-03-10 07:10:40|47773.9|47733.9|47760|47720|47773.9|47733.9|47760|47720|4
1646896250000|2022-03-10 07:10:50|47750|47710|47750|47710|47750|47710|47750|47710|2
1646896260000|2022-03-10 07:11:00|47740|47700|47740|47700|47740|47700|47740|47700|1
1646896270000|2022-03-10 07:11:10|47730|47690|47730|47690|47730|47690|47730|47690|1
1646896300000|2022-03-10 07:11:40|47726.1|47686.1|47723.9|47683.9|47726.1|47686.1|47723.9|47683.9|2
1646896320000|2022-03-10 07:12:00|47725|47685|47733.9|47693.9|47733.9|47693.9|47725|47685|0
1646896330000|2022-03-10 07:12:10|47753.9|47713.9|47748.9|47708.9|47753.9|47713.9|47748.9|47708.9|5
1646896340000|2022-03-10 07:12:20|47750|47710|47750|47710|47750|47710|47750|47710|0
1646896350000|2022-03-10 07:12:30|47753.9|47713.9|47796.6|47756.6|47796.6|47756.6|47753.9|47713.9|14
1646896360000|2022-03-10 07:12:40|47797.8|47757.8|47768.3|47728.3|47797.8|47757.8|47763.3|47723.3|15
1646896370000|2022-03-10 07:12:50|47767.2|47727.2|47769.4|47729.4|47769.4|47729.4|47766.1|47726.1|2
1646896380000|2022-03-10 07:13:00|47768.3|47728.3|47768.3|47728.3|47768.3|47728.3|47768.3|47728.3|0
1646896390000|2022-03-10 07:13:10|47769.4|47729.4|47752.7|47712.7|47773.3|47733.3|47752.7|47712.7|2
1646896400000|2022-03-10 07:13:20|47749.4|47709.4|47749.4|47709.4|47749.4|47709.4|47749.4|47709.4|0
1646896450000|2022-03-10 07:14:10|47750.5|47710.5|47772.2|47732.2|47772.2|47732.2|47750.5|47710.5|4
1646896460000|2022-03-10 07:14:20|47770.5|47730.5|47770.5|47730.5|47770.5|47730.5|47770.5|47730.5|0
1646896470000|2022-03-10 07:14:30|47768.3|47728.3|47768.3|47728.3|47768.3|47728.3|47768.3|47728.3|0
1646896500000|2022-03-10 07:15:00|47769.4|47729.4|47780.5|47740.5|47788.3|47748.3|47765.5|47725.5|4
1646896510000|2022-03-10 07:15:10|47779.4|47739.4|47778.3|47738.3|47779.4|47739.4|47778.3|47738.3|0
1646896530000|2022-03-10 07:15:30|47774.4|47734.4|47774.4|47734.4|47774.4|47734.4|47770.5|47730.5|0
1646896560000|2022-03-10 07:16:00|47794.4|47754.4|47779.4|47739.4|47794.4|47754.4|47775.5|47735.5|14
1646896590000|2022-03-10 07:16:30|47780.5|47740.5|47784.4|47744.4|47784.4|47744.4|47780.5|47740.5|1
1646896600000|2022-03-10 07:16:40|47781.6|47741.6|47758.3|47718.3|47781.6|47741.6|47758.3|47718.3|10
1646896630000|2022-03-10 07:17:10|47759.4|47719.4|47759.4|47719.4|47759.4|47719.4|47759.4|47719.4|0
1646896650000|2022-03-10 07:17:30|47758.2|47718.2|47751.6|47711.6|47758.2|47718.2|47751.6|47711.6|1
1646896660000|2022-03-10 07:17:40|47750.5|47710.5|47740.5|47700.5|47750.5|47710.5|47734.3|47694.3|4
1646896670000|2022-03-10 07:17:50|47730.5|47690.5|47735.5|47695.5|47735.5|47695.5|47730.5|47690.5|1
1646896690000|2022-03-10 07:18:10|47735.4|47695.4|47740.4|47700.4|47740.4|47700.4|47735.4|47695.4|0
1646896710000|2022-03-10 07:18:30|47745.4|47705.4|47745.4|47705.4|47745.4|47705.4|47745.4|47705.4|0
1646896730000|2022-03-10 07:18:50|47749.3|47709.3|47746.5|47706.5|47754.3|47714.3|47746.5|47706.5|0
1646896740000|2022-03-10 07:19:00|47743.2|47703.2|47746.5|47706.5|47749.3|47709.3|47743.2|47703.2|0
1646896760000|2022-03-10 07:19:20|47750.4|47710.4|47750.4|47710.4|47750.4|47710.4|47750.4|47710.4|0
1646896770000|2022-03-10 07:19:30|47746.5|47706.5|47742.6|47702.6|47746.5|47706.5|47742.6|47702.6|0
1646896780000|2022-03-10 07:19:40|47740.4|47700.4|47740.4|47700.4|47740.4|47700.4|47740.4|47700.4|0
1646896800000|2022-03-10 07:20:00|47731.5|47691.5|47731.5|47691.5|47731.5|47691.5|47731.5|47691.5|4
1646896850000|2022-03-10 07:20:50|47732.6|47692.6|47732.6|47692.6|47732.6|47692.6|47732.6|47692.6|0
1646896860000|2022-03-10 07:21:00|47745.4|47705.4|47750.4|47710.4|47750.4|47710.4|47745.4|47705.4|2
1646896880000|2022-03-10 07:21:20|47746.5|47706.5|47750.4|47710.4|47750.4|47710.4|47746.5|47706.5|0
1646896920000|2022-03-10 07:22:00|47760.4|47720.4|47747.6|47707.6|47760.4|47720.4|47746.5|47706.5|1
1646896930000|2022-03-10 07:22:10|47751.5|47711.5|47756.5|47716.5|47756.5|47716.5|47751.5|47711.5|0
1646896960000|2022-03-10 07:22:40|47752.6|47712.6|47745.4|47705.4|47752.6|47712.6|47740.4|47700.4|0
1646896980000|2022-03-10 07:23:00|47746.5|47706.5|47756.5|47716.5|47756.5|47716.5|47746.5|47706.5|0
1646896990000|2022-03-10 07:23:10|47750.4|47710.4|47750.4|47710.4|47750.4|47710.4|47750.4|47710.4|0
1646897020000|2022-03-10 07:23:40|47749.3|47709.3|47749.3|47709.3|47749.3|47709.3|47749.3|47709.3|0
1646897030000|2022-03-10 07:23:50|47750.4|47710.4|47745.4|47705.4|47750.4|47710.4|47745.4|47705.4|1
1646897040000|2022-03-10 07:24:00|47746.5|47706.5|47746.5|47706.5|47746.5|47706.5|47746.5|47706.5|0
1646897050000|2022-03-10 07:24:10|47745.4|47705.4|47750.4|47710.4|47750.4|47710.4|47740.4|47700.4|1
1646897060000|2022-03-10 07:24:20|47745.4|47705.4|47745.4|47705.4|47745.4|47705.4|47745.4|47705.4|0
1646897070000|2022-03-10 07:24:30|47744.2|47704.2|47744.2|47704.2|47744.2|47704.2|47744.2|47704.2|0
1646897090000|2022-03-10 07:24:50|47740.3|47700.3|47740.3|47700.3|47740.3|47700.3|47740.3|47700.3|0
1646897100000|2022-03-10 07:25:00|47731.5|47691.5|47731.5|47691.5|47731.5|47691.5|47731.5|47691.5|1
1646897110000|2022-03-10 07:25:10|47730.3|47690.3|47729.2|47689.2|47730.3|47690.3|47725.3|47685.3|1
1646897120000|2022-03-10 07:25:20|47730.3|47690.3|47730.3|47690.3|47730.3|47690.3|47730.3|47690.3|0
1646897130000|2022-03-10 07:25:30|47734.2|47694.2|47716.4|47676.4|47734.2|47694.2|47716.4|47676.4|2
1646897140000|2022-03-10 07:25:40|47712.6|47672.6|47712.6|47672.6|47713.7|47673.7|47711.4|47671.4|0
1646897160000|2022-03-10 07:26:00|47712.5|47672.5|47701.4|47661.4|47712.5|47672.5|47701.4|47661.4|0
1646897190000|2022-03-10 07:26:30|47705.3|47665.3|47712.5|47672.5|47712.5|47672.5|47705.3|47665.3|0
1646897220000|2022-03-10 07:27:00|47716.4|47676.4|47731.4|47691.4|47731.4|47691.4|47716.4|47676.4|2
1646897290000|2022-03-10 07:28:10|47732.5|47692.5|47736.4|47696.4|47736.4|47696.4|47732.5|47692.5|0
1646897300000|2022-03-10 07:28:20|47732.5|47692.5|47732.5|47692.5|47732.5|47692.5|47732.5|47692.5|0
1646897330000|2022-03-10 07:28:50|47737.5|47697.5|47737.5|47697.5|47737.5|47697.5|47737.5|47697.5|0
1646897340000|2022-03-10 07:29:00|47738.6|47698.6|47762.5|47722.5|47762.5|47722.5|47738.6|47698.6|3
1646897350000|2022-03-10 07:29:10|47748.6|47708.6|47752.5|47712.5|47752.5|47712.5|47748.6|47708.6|0
1646897370000|2022-03-10 07:29:30|47751.4|47711.4|47757.5|47717.5|47762.5|47722.5|47751.4|47711.4|0
1646897380000|2022-03-10 07:29:40|47756.4|47716.4|47756.4|47716.4|47757.5|47717.5|47755.3|47715.3|0
1646897390000|2022-03-10 07:29:50|47755.3|47715.3|47761.4|47721.4|47761.4|47721.4|47755.3|47715.3|0
1646897400000|2022-03-10 07:30:00|47752.5|47712.5|47723.6|47683.6|47752.5|47712.5|47723.6|47683.6|3
1646897420000|2022-03-10 07:30:20|47719.7|47679.7|47728.6|47688.6|47728.6|47688.6|47719.7|47679.7|1
1646897430000|2022-03-10 07:30:30|47727.5|47687.5|47727.5|47687.5|47727.5|47687.5|47727.5|47687.5|0
1646897440000|2022-03-10 07:30:40|47723.6|47683.6|47727.5|47687.5|47727.5|47687.5|47723.6|47683.6|0
1646897450000|2022-03-10 07:30:50|47723.6|47683.6|47719.7|47679.7|47723.6|47683.6|47719.7|47679.7|0
1646897460000|2022-03-10 07:31:00|47718.6|47678.6|47723.6|47683.6|47723.6|47683.6|47718.6|47678.6|0
1646897470000|2022-03-10 07:31:10|47724.7|47684.7|47717.5|47677.5|47728.6|47688.6|47716.4|47676.4|0
1646897490000|2022-03-10 07:31:30|47716.4|47676.4|47698.6|47658.6|47716.4|47676.4|47698.6|47658.6|0
1646897510000|2022-03-10 07:31:50|47699.7|47659.7|47699.7|47659.7|47699.7|47659.7|47699.7|47659.7|0
1646897520000|2022-03-10 07:32:00|47708.6|47668.6|47707.5|47667.5|47711.3|47671.3|47707.5|47667.5|0
1646897530000|2022-03-10 07:32:10|47695.8|47655.8|47697.5|47657.5|47697.5|47657.5|47692.5|47652.5|0
1646897540000|2022-03-10 07:32:20|47697.4|47657.4|47697.4|47657.4|47697.4|47657.4|47697.4|47657.4|0
1646897550000|2022-03-10 07:32:30|47729.1|47689.1|47750.2|47710.2|47750.2|47710.2|47729.1|47689.1|12
1646897560000|2022-03-10 07:32:40|47751.3|47711.3|47751.3|47711.3|47751.3|47711.3|47751.3|47711.3|0
1646897580000|2022-03-10 07:33:00|47760.2|47720.2|47756.3|47716.3|47761.3|47721.3|47756.3|47716.3|2
1646897590000|2022-03-10 07:33:10|47760.2|47720.2|47756.3|47716.3|47761.3|47721.3|47751.3|47711.3|1
1646897610000|2022-03-10 07:33:30|47739.7|47699.7|47732.4|47692.4|47739.7|47699.7|47732.4|47692.4|13
1646897620000|2022-03-10 07:33:40|47734.6|47694.6|47751.3|47711.3|47751.3|47711.3|47734.6|47694.6|2
1646897630000|2022-03-10 07:33:50|47755.2|47715.2|47756.3|47716.3|47756.3|47716.3|47751.3|47711.3|0
1646897640000|2022-03-10 07:34:00|47757.4|47717.4|47762.4|47722.4|47781.3|47741.3|47757.4|47717.4|9
1646897710000|2022-03-10 07:35:10|47771.3|47731.3|47775.2|47735.2|47776.3|47736.3|47771.3|47731.3|1
1646897740000|2022-03-10 07:35:40|||||||||1
1646897760000|2022-03-10 07:36:00|47780.2|47740.2|47780.2|47740.2|47780.2|47740.2|47780.2|47740.2|0
1646897770000|2022-03-10 07:36:10|47781.3|47741.3|47781.3|47741.3|47781.3|47741.3|47781.3|47741.3|0
1646897780000|2022-03-10 07:36:20|47795.2|47755.2|47791.3|47751.3|47795.2|47755.2|47791.3|47751.3|0
1646897810000|2022-03-10 07:36:50|47792.4|47752.4|47792.4|47752.4|47792.4|47752.4|47792.4|47752.4|1
1646897820000|2022-03-10 07:37:00|47793.5|47753.5|47821.3|47781.3|47825.2|47785.2|47793.5|47753.5|1
1646897840000|2022-03-10 07:37:20|47812.4|47772.4|47812.4|47772.4|47812.4|47772.4|47812.4|47772.4|1
1646897870000|2022-03-10 07:37:50|47807.4|47767.4|47807.4|47767.4|47807.4|47767.4|47807.4|47767.4|0
1646897940000|2022-03-10 07:39:00|47807.3|47767.3|47807.3|47767.3|47807.3|47767.3|47806.2|47766.2|0
1646897950000|2022-03-10 07:39:10|47796.2|47756.2|47791.2|47751.2|47796.2|47756.2|47791.2|47751.2|0
1646897960000|2022-03-10 07:39:20|47797.3|47757.3|47797.3|47757.3|47797.3|47757.3|47797.3|47757.3|0
1646898000000|2022-03-10 07:40:00|47805.1|47765.1|47805.1|47765.1|47805.1|47765.1|47805.1|47765.1|0
1646898040000|2022-03-10 07:40:40|47801.2|47761.2|47801.2|47761.2|47801.2|47761.2|47801.2|47761.2|0
1646898050000|2022-03-10 07:40:50|47787.3|47747.3|47777.3|47737.3|47787.3|47747.3|47777.3|47737.3|0
1646898060000|2022-03-10 07:41:00|47781.2|47741.2|47791.2|47751.2|47791.2|47751.2|47781.2|47741.2|2
1646898070000|2022-03-10 07:41:10|47772.3|47732.3|47767.3|47727.3|47776.2|47736.2|47767.3|47727.3|0
1646898080000|2022-03-10 07:41:20|47765.1|47725.1|47728.4|47688.4|47765.1|47725.1|47728.4|47688.4|16
1646898120000|2022-03-10 07:42:00|47719.5|47679.5|47693.4|47653.4|47719.5|47679.5|47692.3|47652.3|7
1646898140000|2022-03-10 07:42:20|47707.3|47667.3|47707.3|47667.3|47707.3|47667.3|47707.3|47667.3|1
1646898150000|2022-03-10 07:42:30|47712.3|47672.3|47712.3|47672.3|47712.3|47672.3|47712.3|47672.3|0
1646898170000|2022-03-10 07:42:50|47703.4|47663.4|47703.4|47663.4|47703.4|47663.4|47703.4|47663.4|2
1646898180000|2022-03-10 07:43:00|47707.3|47667.3|47707.3|47667.3|47708.4|47668.4|47703.4|47663.4|0
1646898200000|2022-03-10 07:43:20|47708.4|47668.4|47708.4|47668.4|47708.4|47668.4|47708.4|47668.4|0
1646898250000|2022-03-10 07:44:10|47735|47695|47736.2|47696.2|47736.2|47696.2|47735|47695|5
1646898270000|2022-03-10 07:44:30|47736.1|47696.1|47736.1|47696.1|47736.1|47696.1|47736.1|47696.1|0
1646898310000|2022-03-10 07:45:10|47737.2|47697.2|47737.2|47697.2|47737.2|47697.2|47737.2|47697.2|0
1646898340000|2022-03-10 07:45:40|47732.2|47692.2|47732.2|47692.2|47732.2|47692.2|47732.2|47692.2|1
1646898360000|2022-03-10 07:46:00|47733.3|47693.3|47733.3|47693.3|47733.3|47693.3|47733.3|47693.3|0
1646898370000|2022-03-10 07:46:10|47732.2|47692.2|47732.2|47692.2|47732.2|47692.2|47732.2|47692.2|0
1646898420000|2022-03-10 07:47:00|47736.1|47696.1|47772.2|47732.2|47776.1|47736.1|47732.2|47692.2|41
1646898430000|2022-03-10 07:47:10|47771.1|47731.1|47781.1|47741.1|47781.1|47741.1|47767.2|47727.2|0
1646898440000|2022-03-10 07:47:20|47780|47740|47776.1|47736.1|47780|47740|47776.1|47736.1|1
1646898450000|2022-03-10 07:47:30|47767.2|47727.2|47762.2|47722.2|47767.2|47727.2|47762.2|47722.2|1
1646898460000|2022-03-10 07:47:40|47748.3|47708.3|47748.3|47708.3|47748.3|47708.3|47748.3|47708.3|1
1646898470000|2022-03-10 07:47:50|47743.3|47703.3|47742.2|47702.2|47743.3|47703.3|47742.2|47702.2|0
1646898490000|2022-03-10 07:48:10|47743.3|47703.3|47753.3|47713.3|47753.3|47713.3|47743.3|47703.3|1
1646898510000|2022-03-10 07:48:30|47752.2|47712.2|47752.2|47712.2|47752.2|47712.2|47752.2|47712.2|0
1646898520000|2022-03-10 07:48:40|47748.3|47708.3|47763.3|47723.3|47763.3|47723.3|47748.3|47708.3|6
1646898540000|2022-03-10 07:49:00|47758.3|47718.3|47771.1|47731.1|47776.1|47736.1|47758.3|47718.3|2
1646898550000|2022-03-10 07:49:10|47767.2|47727.2|47762.2|47722.2|47767.2|47727.2|47762.2|47722.2|2
1646898570000|2022-03-10 07:49:30|47763.3|47723.3|47753.3|47713.3|47763.3|47723.3|47753.3|47713.3|0
1646898630000|2022-03-10 07:50:30|47748.3|47708.3|47748.3|47708.3|47748.3|47708.3|47748.3|47708.3|1
1646898640000|2022-03-10 07:50:40|47738.3|47698.3|47738.3|47698.3|47738.3|47698.3|47738.3|47698.3|0
1646898650000|2022-03-10 07:50:50|47751.1|47711.1|47751.1|47711.1|47751.1|47711.1|47751.1|47711.1|6
1646898660000|2022-03-10 07:51:00|47752.2|47712.2|47757.2|47717.2|47757.2|47717.2|47752.2|47712.2|0
1646898670000|2022-03-10 07:51:10|47753.3|47713.3|47748.3|47708.3|47753.3|47713.3|47748.3|47708.3|0
1646898690000|2022-03-10 07:51:30|47752.2|47712.2|47748.3|47708.3|47752.2|47712.2|47748.3|47708.3|0
1646898700000|2022-03-10 07:51:40|47752.1|47712.1|47752.1|47712.1|47752.1|47712.1|47752.1|47712.1|0
1646898730000|2022-03-10 07:52:10|47753.3|47713.3|47752.1|47712.1|47753.3|47713.3|47752.1|47712.1|0
1646898770000|2022-03-10 07:52:50|47748.2|47708.2|47743.2|47703.2|47748.2|47708.2|47743.2|47703.2|0
1646898780000|2022-03-10 07:53:00|47752.1|47712.1|47748.2|47708.2|47752.1|47712.1|47748.2|47708.2|0
1646898790000|2022-03-10 07:53:10|47743.2|47703.2|47743.2|47703.2|47743.2|47703.2|47743.2|47703.2|0
1646898800000|2022-03-10 07:53:20|47751|47711|47751|47711|47751|47711|47751|47711|2
1646898810000|2022-03-10 07:53:30|47752.1|47712.1|47752.1|47712.1|47752.1|47712.1|47752.1|47712.1|0
1646898840000|2022-03-10 07:54:00|47747.1|47707.1|47743.2|47703.2|47747.1|47707.1|47743.2|47703.2|2
1646898860000|2022-03-10 07:54:20|47758.2|47718.2|47763.2|47723.2|47763.2|47723.2|47758.2|47718.2|1
1646898880000|2022-03-10 07:54:40|47772.1|47732.1|47772.1|47732.1|47772.1|47732.1|47772.1|47732.1|1
1646898930000|2022-03-10 07:55:30|47771|47731|47771|47731|47772.1|47732.1|47771|47731|0
1646898950000|2022-03-10 07:55:50|47763.2|47723.2|47763.2|47723.2|47763.2|47723.2|47763.2|47723.2|0
1646898960000|2022-03-10 07:56:00|47762.1|47722.1|47753.2|47713.2|47762.1|47722.1|47753.2|47713.2|0
1646898990000|2022-03-10 07:56:30|47754.3|47714.3|47776|47736|47781|47741|47754.3|47714.3|5
1646899000000|2022-03-10 07:56:40|47777.1|47737.1|47782.1|47742.1|47782.1|47742.1|47777.1|47737.1|0
1646899010000|2022-03-10 07:56:50|47781|47741|47781|47741|47781|47741|47781|47741|0
1646899020000|2022-03-10 07:57:00|47779.8|47739.8|47767.1|47727.1|47779.8|47739.8|47763.2|47723.2|2
1646899030000|2022-03-10 07:57:10|47766|47726|47767.1|47727.1|47767.1|47727.1|47766|47726|0
1646899070000|2022-03-10 07:57:50|47765.9|47725.9|47765.9|47725.9|47765.9|47725.9|47765.9|47725.9|0
1646899080000|2022-03-10 07:58:00|47757.1|47717.1|47753.2|47713.2|47757.1|47717.1|47753.2|47713.2|1
1646899120000|2022-03-10 07:58:40|47754.3|47714.3|47754.3|47714.3|47754.3|47714.3|47754.3|47714.3|0
1646899130000|2022-03-10 07:58:50|47748.1|47708.1|47743.1|47703.1|47748.1|47708.1|47743.1|47703.1|3
1646899140000|2022-03-10 07:59:00|47740.9|47700.9|47740.9|47700.9|47740.9|47700.9|47740.9|47700.9|0
1646899150000|2022-03-10 07:59:10|47737|47697|47733.1|47693.1|47737|47697|47733.1|47693.1|0
1646899170000|2022-03-10 07:59:30|47729.2|47689.2|47728.1|47688.1|47729.2|47689.2|47728.1|47688.1|3
1646899180000|2022-03-10 07:59:40|47732|47692|47732|47692|47732|47692|47732|47692|3
1646899190000|2022-03-10 07:59:50|47733.1|47693.1|47730.9|47690.9|47733.1|47693.1|47730.9|47690.9|1
1646899200000|2022-03-10 08:00:00|47733.1|47693.1|47743.1|47703.1|47743.1|47703.1|47733.1|47693.1|14
1646899210000|2022-03-10 08:00:10|47742|47702|47743.1|47703.1|47743.1|47703.1|47740.9|47700.9|0
1646899220000|2022-03-10 08:00:20|47747|47707|47770.9|47730.9|47770.9|47730.9|47747|47707|11
1646899230000|2022-03-10 08:00:30|47774.8|47734.8|47772|47732|47775.9|47735.9|47772|47732|0
1646899240000|2022-03-10 08:00:40|47762|47722|47762|47722|47762|47722|47762|47722|1
1646899250000|2022-03-10 08:00:50|47768.1|47728.1|47768.1|47728.1|47768.1|47728.1|47768.1|47728.1|0
1646899260000|2022-03-10 08:01:00|47795.9|47755.9|47797|47757|47797|47757|47795.9|47755.9|19
1646899300000|2022-03-10 08:01:40|47790.9|47750.9|47787|47747|47790.9|47750.9|47787|47747|0
1646899310000|2022-03-10 08:01:50|47785.9|47745.9|47770.9|47730.9|47785.9|47745.9|47770.9|47730.9|1
1646899320000|2022-03-10 08:02:00|47762|47722|47755.9|47715.9|47762|47722|47755.9|47715.9|4
1646899330000|2022-03-10 08:02:10|47757|47717|47757|47717|47757|47717|47757|47717|0
1646899340000|2022-03-10 08:02:20|47762|47722|47762|47722|47762|47722|47762|47722|0
1646899350000|2022-03-10 08:02:30|47782|47742|47810.9|47770.9|47813.1|47773.1|47777|47737|14
1646899360000|2022-03-10 08:02:40|47814.8|47774.8|47827|47787|47827|47787|47800.9|47760.9|21
1646899370000|2022-03-10 08:02:50|47822|47782|47850.9|47810.9|47854.8|47814.8|47822|47782|21
1646899380000|2022-03-10 08:03:00|47845.9|47805.9|47840.9|47800.9|47847|47807|47840.9|47800.9|2
1646899390000|2022-03-10 08:03:10|47842|47802|47847|47807|47847|47807|47842|47802|0
1646899400000|2022-03-10 08:03:20|||||||||1
1646899410000|2022-03-10 08:03:30|47843.1|47803.1|47843.1|47803.1|47843.1|47803.1|47843.1|47803.1|0
1646899420000|2022-03-10 08:03:40|47840.9|47800.9|47820.8|47780.8|47840.9|47800.9|47820.8|47780.8|2
1646899440000|2022-03-10 08:04:00|47830.8|47790.8|47833.1|47793.1|47833.1|47793.1|47828.1|47788.1|0
1646899450000|2022-03-10 08:04:10|47837|47797|47827|47787|47847|47807|47819.2|47779.2|14
1646899460000|2022-03-10 08:04:20|47832|47792|47833.1|47793.1|47833.1|47793.1|47832|47792|0
1646899470000|2022-03-10 08:04:30|47837|47797|47828.1|47788.1|47837|47797|47828.1|47788.1|0
1646899480000|2022-03-10 08:04:40|47831.9|47791.9|47833.1|47793.1|47833.1|47793.1|47831.9|47791.9|0
1646899500000|2022-03-10 08:05:00|47829.2|47789.2|47828.1|47788.1|47829.2|47789.2|47828.1|47788.1|1
1646899510000|2022-03-10 08:05:10|47823.1|47783.1|47823.1|47783.1|47823.1|47783.1|47823.1|47783.1|0
1646899520000|2022-03-10 08:05:20|47823|47783|47813|47773|47823|47783|47813|47773|0
1646899530000|2022-03-10 08:05:30|47808|47768|47803|47763|47808|47768|47803|47763|0
1646899540000|2022-03-10 08:05:40|47799.2|47759.2|47811.9|47771.9|47811.9|47771.9|47799.2|47759.2|1
1646899560000|2022-03-10 08:06:00|47813|47773|47813|47773|47813|47773|47813|47773|0
1646899580000|2022-03-10 08:06:20|47796.9|47756.9|47796.9|47756.9|47796.9|47756.9|47796.9|47756.9|0
1646899620000|2022-03-10 08:07:00|47800.8|47760.8|47803|47763|47803|47763|47800.8|47760.8|0
1646899630000|2022-03-10 08:07:10|47818|47778|47816.9|47776.9|47818|47778|47816.9|47776.9|4
1646899640000|2022-03-10 08:07:20|47813|47773|47816.9|47776.9|47820.8|47780.8|47813|47773|2
1646899660000|2022-03-10 08:07:40|47836.9|47796.9|47835.8|47795.8|47836.9|47796.9|47835.8|47795.8|3
1646899670000|2022-03-10 08:07:50|47834.7|47794.7|47834.7|47794.7|47838.6|47798.6|47834.7|47794.7|0
1646899680000|2022-03-10 08:08:00|47835.8|47795.8|47834.7|47794.7|47835.8|47795.8|47834.7|47794.7|0
1646899690000|2022-03-10 08:08:10|47835.8|47795.8|47806.9|47766.9|47835.8|47795.8|47798|47758|1
1646899700000|2022-03-10 08:08:20|47803|47763|47810.8|47770.8|47810.8|47770.8|47800.8|47760.8|1
1646899710000|2022-03-10 08:08:30|47825.8|47785.8|47806.9|47766.9|47825.8|47785.8|47803|47763|2
1646899720000|2022-03-10 08:08:40|47801.9|47761.9|47803|47763|47810.8|47770.8|47796.9|47756.9|2
1646899730000|2022-03-10 08:08:50|47801.9|47761.9|47803|47763|47803|47763|47796.9|47756.9|0
1646899740000|2022-03-10 08:09:00|47806.9|47766.9|47811.9|47771.9|47816.9|47776.9|47806.9|47766.9|1
1646899750000|2022-03-10 08:09:10|47816.9|47776.9|47806.9|47766.9|47816.9|47776.9|47806.9|47766.9|1
1646899760000|2022-03-10 08:09:20|47816.9|47776.9|47816.9|47776.9|47816.9|47776.9|47806.9|47766.9|1
1646899790000|2022-03-10 08:09:50|47806.9|47766.9|47810.8|47770.8|47816.9|47776.9|47806.9|47766.9|0
1646899800000|2022-03-10 08:10:00|47806.9|47766.9|47806.9|47766.9|47815.8|47775.8|47806.9|47766.9|1
1646899810000|2022-03-10 08:10:10|47810.7|47770.7|47815.7|47775.7|47816.9|47776.9|47810.7|47770.7|1
1646899820000|2022-03-10 08:10:20|47813|47773|47791.9|47751.9|47816.9|47776.9|47791.9|47751.9|1
1646899830000|2022-03-10 08:10:30|47790.7|47750.7|47791.9|47751.9|47796.9|47756.9|47780.7|47740.7|2
1646899840000|2022-03-10 08:10:40|47790.7|47750.7|47786.9|47746.9|47790.7|47750.7|47780.7|47740.7|0
1646899850000|2022-03-10 08:10:50|47791.9|47751.9|47791.9|47751.9|47791.9|47751.9|47786.9|47746.9|0
1646899860000|2022-03-10 08:11:00|47791.8|47751.8|47791.8|47751.8|47791.8|47751.8|47791.8|47751.8|0
1646899870000|2022-03-10 08:11:10|47795.7|47755.7|47791.8|47751.8|47795.7|47755.7|47791.8|47751.8|0
1646899880000|2022-03-10 08:11:20|47816.8|47776.8|47826.8|47786.8|47826.8|47786.8|47816.8|47776.8|27
1646899890000|2022-03-10 08:11:30|47825.7|47785.7|47835.7|47795.7|47835.7|47795.7|47825.7|47785.7|0
1646899900000|2022-03-10 08:11:40|47840.7|47800.7|47844.6|47804.6|47844.6|47804.6|47840.7|47800.7|0
1646899910000|2022-03-10 08:11:50|47840.7|47800.7|47836.8|47796.8|47840.7|47800.7|47836.8|47796.8|0
1646899920000|2022-03-10 08:12:00|47835.7|47795.7|47840.7|47800.7|47840.7|47800.7|47835.7|47795.7|0
1646899940000|2022-03-10 08:12:20|47827.9|47787.9|47836.8|47796.8|47836.8|47796.8|47826.8|47786.8|0
1646899960000|2022-03-10 08:12:40|47841.8|47801.8|47841.8|47801.8|47841.8|47801.8|47841.8|47801.8|0
1646899970000|2022-03-10 08:12:50|47836.8|47796.8|47836.8|47796.8|47836.8|47796.8|47836.8|47796.8|0
1646899980000|2022-03-10 08:13:00|47846.8|47806.8|47846.8|47806.8|47846.8|47806.8|47846.8|47806.8|1
1646899990000|2022-03-10 08:13:10|47841.8|47801.8|47846.8|47806.8|47846.8|47806.8|47841.8|47801.8|0
1646900000000|2022-03-10 08:13:20|47842.9|47802.9|47841.8|47801.8|47842.9|47802.9|47841.8|47801.8|0
1646900010000|2022-03-10 08:13:30|47845.7|47805.7|47846.8|47806.8|47850.7|47810.7|47836.8|47796.8|0
1646900030000|2022-03-10 08:13:50|47855.7|47815.7|47855.7|47815.7|47855.7|47815.7|47855.7|47815.7|0
1646900060000|2022-03-10 08:14:20|47863.5|47823.5|47864.6|47824.6|47864.6|47824.6|47863.5|47823.5|4
1646900070000|2022-03-10 08:14:30|47855.7|47815.7|47855.7|47815.7|47855.7|47815.7|47855.7|47815.7|3
1646900080000|2022-03-10 08:14:40|47854.6|47814.6|47863.5|47823.5|47863.5|47823.5|47854.6|47814.6|11
1646900090000|2022-03-10 08:14:50|47863.4|47823.4|47864.6|47824.6|47864.6|47824.6|47863.4|47823.4|0
1646900100000|2022-03-10 08:15:00|47863.4|47823.4|47863.4|47823.4|47863.4|47823.4|47863.4|47823.4|0
1646900110000|2022-03-10 08:15:10|47864.6|47824.6|47864.6|47824.6|47864.6|47824.6|47864.6|47824.6|0
1646900130000|2022-03-10 08:15:30|47851.8|47811.8|47853.4|47813.4|47853.4|47813.4|47849.6|47809.6|6
1646900140000|2022-03-10 08:15:40|47858.4|47818.4|47859.5|47819.5|47859.5|47819.5|47858.4|47818.4|0
1646900150000|2022-03-10 08:15:50|47858.4|47818.4|47858.4|47818.4|47858.4|47818.4|47858.4|47818.4|0
1646900170000|2022-03-10 08:16:10|47859.5|47819.5|47859.5|47819.5|47859.5|47819.5|47859.5|47819.5|0
1646900180000|2022-03-10 08:16:20|47858.4|47818.4|47858.4|47818.4|47858.4|47818.4|47858.4|47818.4|0
1646900220000|2022-03-10 08:17:00|47854.5|47814.5|47853.4|47813.4|47854.5|47814.5|47853.4|47813.4|0
1646900240000|2022-03-10 08:17:20|47835.6|47795.6|47839.5|47799.5|47839.5|47799.5|47834.5|47794.5|5
1646900260000|2022-03-10 08:17:40|47840.6|47800.6|47834.5|47794.5|47840.6|47800.6|47834.5|47794.5|0
1646900270000|2022-03-10 08:17:50|47835.6|47795.6|47839.5|47799.5|47839.5|47799.5|47835.6|47795.6|0
1646900280000|2022-03-10 08:18:00|47838.4|47798.4|47824.5|47784.5|47838.4|47798.4|47824.5|47784.5|0
1646900300000|2022-03-10 08:18:20|47810.6|47770.6|47819.5|47779.5|47819.5|47779.5|47810.6|47770.6|0
1646900310000|2022-03-10 08:18:30|47824.5|47784.5|47824.5|47784.5|47824.5|47784.5|47820.6|47780.6|0
1646900320000|2022-03-10 08:18:40|47820.6|47780.6|47819.5|47779.5|47820.6|47780.6|47819.5|47779.5|0
1646900330000|2022-03-10 08:18:50|47815.6|47775.6|47805.6|47765.6|47815.6|47775.6|47805.6|47765.6|0
1646900340000|2022-03-10 08:19:00|47813.4|47773.4|47810.6|47770.6|47825.6|47785.6|47805.6|47765.6|7
1646900350000|2022-03-10 08:19:10|47809.5|47769.5|47810.6|47770.6|47810.6|47770.6|47809.5|47769.5|0
1646900360000|2022-03-10 08:19:20|47820.6|47780.6|47820.6|47780.6|47820.6|47780.6|47820.6|47780.6|1
1646900370000|2022-03-10 08:19:30|47815.6|47775.6|47815.6|47775.6|47815.6|47775.6|47815.6|47775.6|0
1646900380000|2022-03-10 08:19:40|47806.7|47766.7|47814.5|47774.5|47815.6|47775.6|47806.7|47766.7|0
1646900390000|2022-03-10 08:19:50|47810.6|47770.6|47804.5|47764.5|47810.6|47770.6|47800.6|47760.6|0
1646900400000|2022-03-10 08:20:00|47800.6|47760.6|47790.6|47750.6|47800.6|47760.6|47790.6|47750.6|0
1646900410000|2022-03-10 08:20:10|47785.6|47745.6|47786.7|47746.7|47786.7|47746.7|47785.6|47745.6|0
1646900450000|2022-03-10 08:20:50|47785.6|47745.6|47781.7|47741.7|47785.6|47745.6|47777.8|47737.8|0
1646900460000|2022-03-10 08:21:00|47775.6|47735.6|47782.8|47742.8|47786.7|47746.7|47775.6|47735.6|0
1646900470000|2022-03-10 08:21:10|47781.7|47741.7|47781.7|47741.7|47781.7|47741.7|47775.6|47735.6|0
1646900480000|2022-03-10 08:21:20|47786.7|47746.7|47796.7|47756.7|47805.6|47765.6|47786.7|47746.7|1
1646900490000|2022-03-10 08:21:30|47794.5|47754.5|47785.6|47745.6|47794.5|47754.5|47784.5|47744.5|0
1646900500000|2022-03-10 08:21:40|47786.7|47746.7|47785.6|47745.6|47795.6|47755.6|47784.5|47744.5|0
1646900510000|2022-03-10 08:21:50|47786.7|47746.7|47794.5|47754.5|47794.5|47754.5|47786.7|47746.7|0
1646900520000|2022-03-10 08:22:00|47790.6|47750.6|47785.6|47745.6|47795.6|47755.6|47784.5|47744.5|1
1646900530000|2022-03-10 08:22:10|47784.4|47744.4|47784.4|47744.4|47784.4|47744.4|47784.4|47744.4|0
1646900540000|2022-03-10 08:22:20|47775.6|47735.6|47784.4|47744.4|47785.6|47745.6|47775.6|47735.6|0
1646900550000|2022-03-10 08:22:30|47780.6|47740.6|47784.4|47744.4|47784.4|47744.4|47780.6|47740.6|0
1646900570000|2022-03-10 08:22:50|47780.6|47740.6|47780.6|47740.6|47780.6|47740.6|47780.6|47740.6|0
1646900580000|2022-03-10 08:23:00|47784.4|47744.4|47780.5|47740.5|47784.4|47744.4|47780.5|47740.5|0
1646900590000|2022-03-10 08:23:10|47784.4|47744.4|47794.4|47754.4|47794.4|47754.4|47784.4|47744.4|0
1646900600000|2022-03-10 08:23:20|47776.7|47736.7|47784.4|47744.4|47784.4|47744.4|47776.7|47736.7|0
1646900620000|2022-03-10 08:23:40|47788.3|47748.3|47794.4|47754.4|47794.4|47754.4|47788.3|47748.3|0
1646900640000|2022-03-10 08:24:00|47786.6|47746.6|47786.6|47746.6|47794.4|47754.4|47786.6|47746.6|0
1646900650000|2022-03-10 08:24:10|47784.4|47744.4|47784.4|47744.4|47794.4|47754.4|47784.4|47744.4|0
1646900660000|2022-03-10 08:24:20|47779.4|47739.4|47760.5|47720.5|47779.4|47739.4|47760.5|47720.5|3
1646900670000|2022-03-10 08:24:30|47759.4|47719.4|47764.4|47724.4|47764.4|47724.4|47751.6|47711.6|2
1646900680000|2022-03-10 08:24:40|47765.5|47725.5|47755.5|47715.5|47765.5|47725.5|47752.7|47712.7|1
1646900690000|2022-03-10 08:24:50|47756.6|47716.6|47739.4|47699.4|47756.6|47716.6|47739.4|47699.4|2
1646900700000|2022-03-10 08:25:00|47735.5|47695.5|47734.4|47694.4|47735.5|47695.5|47730.5|47690.5|34
1646900710000|2022-03-10 08:25:10|47735.5|47695.5|47731.6|47691.6|47735.5|47695.5|47731.6|47691.6|0
1646900720000|2022-03-10 08:25:20|47730.5|47690.5|47735.5|47695.5|47735.5|47695.5|47730.5|47690.5|0
1646900730000|2022-03-10 08:25:30|47749.4|47709.4|47758.3|47718.3|47758.3|47718.3|47749.4|47709.4|4
1646900740000|2022-03-10 08:25:40|47764.4|47724.4|47759.4|47719.4|47772.2|47732.2|47759.4|47719.4|1
1646900750000|2022-03-10 08:25:50|47760.5|47720.5|47750.5|47710.5|47760.5|47720.5|47750.5|47710.5|0
1646900760000|2022-03-10 08:26:00|47745.5|47705.5|47746.6|47706.6|47759.4|47719.4|47740.5|47700.5|10
1646900770000|2022-03-10 08:26:10|47750.5|47710.5|47760.5|47720.5|47760.5|47720.5|47750.5|47710.5|0
1646900780000|2022-03-10 08:26:20|47765.5|47725.5|47764.4|47724.4|47769.4|47729.4|47764.4|47724.4|0
1646900790000|2022-03-10 08:26:30|47768.3|47728.3|47770.5|47730.5|47770.5|47730.5|47768.3|47728.3|0
1646900820000|2022-03-10 08:27:00|47769.4|47729.4|47780.5|47740.5|47780.5|47740.5|47769.4|47729.4|3
1646900840000|2022-03-10 08:27:20|47778.3|47738.3|47774.4|47734.4|47778.3|47738.3|47774.4|47734.4|0
1646900850000|2022-03-10 08:27:30|47778.3|47738.3|47740.5|47700.5|47778.3|47738.3|47740.5|47700.5|5
1646900860000|2022-03-10 08:27:40|47744.4|47704.4|47732.7|47692.7|47745.5|47705.5|47731.6|47691.6|3
1646900870000|2022-03-10 08:27:50|47731.6|47691.6|47730.5|47690.5|47731.6|47691.6|47730.5|47690.5|2
1646900880000|2022-03-10 08:28:00|47731.6|47691.6|47731.6|47691.6|47731.6|47691.6|47728.2|47688.2|6
1646900890000|2022-03-10 08:28:10|47736.6|47696.6|47746.6|47706.6|47746.6|47706.6|47736.6|47696.6|1
1646900900000|2022-03-10 08:28:20|47742.7|47702.7|47740.5|47700.5|47745.5|47705.5|47740.5|47700.5|0
1646900910000|2022-03-10 08:28:30|47736.6|47696.6|47736.6|47696.6|47736.6|47696.6|47732.7|47692.7|0
1646900920000|2022-03-10 08:28:40|47732.7|47692.7|47701.6|47661.6|47732.7|47692.7|47688.8|47648.8|24
1646900930000|2022-03-10 08:28:50|47706.6|47666.6|47701.6|47661.6|47706.6|47666.6|47701.6|47661.6|1
1646900940000|2022-03-10 08:29:00|47702.7|47662.7|47701.6|47661.6|47706.6|47666.6|47701.6|47661.6|0
1646900950000|2022-03-10 08:29:10|47702.7|47662.7|47712.7|47672.7|47712.7|47672.7|47702.7|47662.7|1
1646900970000|2022-03-10 08:29:30|47708.8|47668.8|47730.4|47690.4|47731.6|47691.6|47708.8|47668.8|6
1646900980000|2022-03-10 08:29:40|47731.6|47691.6|47732.7|47692.7|47732.7|47692.7|47726.6|47686.6|0
1646900990000|2022-03-10 08:29:50|47731.6|47691.6|47738.8|47698.8|47738.8|47698.8|47731.6|47691.6|3
1646901000000|2022-03-10 08:30:00|47742.7|47702.7|47756.6|47716.6|47757.7|47717.7|47737.7|47697.7|2
1646901010000|2022-03-10 08:30:10|47737.7|47697.7|47746.6|47706.6|47746.6|47706.6|47737.7|47697.7|0
1646901030000|2022-03-10 08:30:30|47746.5|47706.5|47733.8|47693.8|47746.5|47706.5|47733.8|47693.8|0
1646901040000|2022-03-10 08:30:40|47732.7|47692.7|47717.7|47677.7|47732.7|47692.7|47717.7|47677.7|1
1646901050000|2022-03-10 08:30:50|47712.7|47672.7|47717.7|47677.7|47718.8|47678.8|47712.7|47672.7|2
1646901070000|2022-03-10 08:31:10|47708.8|47668.8|47708.8|47668.8|47708.8|47668.8|47708.8|47668.8|0
1646901090000|2022-03-10 08:31:30|47717.6|47677.6|47712.6|47672.6|47718.8|47678.8|47708.8|47668.8|0
1646901120000|2022-03-10 08:32:00|47716.5|47676.5|47716.5|47676.5|47717.6|47677.6|47712.6|47672.6|0
1646901130000|2022-03-10 08:32:10|47717.6|47677.6|47742.6|47702.6|47746.5|47706.5|47717.6|47677.6|3
1646901140000|2022-03-10 08:32:20|47736.5|47696.5|47736.5|47696.5|47736.5|47696.5|47736.5|47696.5|0
1646901150000|2022-03-10 08:32:30|47732.6|47692.6|47746.5|47706.5|47746.5|47706.5|47732.6|47692.6|0
1646901160000|2022-03-10 08:32:40|47751.5|47711.5|47751.5|47711.5|47751.5|47711.5|47751.5|47711.5|0
1646901170000|2022-03-10 08:32:50|47731.5|47691.5|47732.6|47692.6|47732.6|47692.6|47731.5|47691.5|1
1646901180000|2022-03-10 08:33:00|47736.5|47696.5|47711.5|47671.5|47746.5|47706.5|47711.5|47671.5|4
1646901190000|2022-03-10 08:33:10|47716.5|47676.5|47735.4|47695.4|47735.4|47695.4|47712.6|47672.6|2
1646901200000|2022-03-10 08:33:20|47736.5|47696.5|47745.4|47705.4|47745.4|47705.4|47736.5|47696.5|0
1646901210000|2022-03-10 08:33:30|47746.5|47706.5|47736.5|47696.5|47746.5|47706.5|47736.5|47696.5|0
1646901220000|2022-03-10 08:33:40|47737.6|47697.6|47736.5|47696.5|47737.6|47697.6|47736.5|47696.5|1
1646901230000|2022-03-10 08:33:50|47732.6|47692.6|47727.6|47687.6|47732.6|47692.6|47727.6|47687.6|0
1646901240000|2022-03-10 08:34:00|47716.5|47676.5|47716.5|47676.5|47716.5|47676.5|47716.5|47676.5|0
1646901250000|2022-03-10 08:34:10|47720.4|47680.4|47736.5|47696.5|47736.5|47696.5|47720.4|47680.4|5
1646901260000|2022-03-10 08:34:20|47735.4|47695.4|47745.4|47705.4|47745.4|47705.4|47735.4|47695.4|0
1646901270000|2022-03-10 08:34:30|47746.5|47706.5|47740.4|47700.4|47746.5|47706.5|47740.4|47700.4|0
1646901280000|2022-03-10 08:34:40|47744.3|47704.3|47716.5|47676.5|47744.3|47704.3|47716.5|47676.5|1
1646901290000|2022-03-10 08:34:50|47724.3|47684.3|47708.7|47668.7|47726.5|47686.5|47708.7|47668.7|3
1646901300000|2022-03-10 08:35:00|47707.6|47667.6|47716.5|47676.5|47716.5|47676.5|47707.6|47667.6|0
1646901310000|2022-03-10 08:35:10|47712.6|47672.6|47716.5|47676.5|47716.5|47676.5|47707.6|47667.6|0
1646901330000|2022-03-10 08:35:30|47712.6|47672.6|47706.5|47666.5|47712.6|47672.6|47703.7|47663.7|0
1646901340000|2022-03-10 08:35:40|47687.6|47647.6|47680.4|47640.4|47687.6|47647.6|47680.4|47640.4|1
1646901350000|2022-03-10 08:35:50|47676.5|47636.5|47676.5|47636.5|47676.5|47636.5|47676.5|47636.5|0
1646901360000|2022-03-10 08:36:00|47667.6|47627.6|47667.6|47627.6|47671.5|47631.5|47667.6|47627.6|3
1646901380000|2022-03-10 08:36:20|47663.7|47623.7|47666.5|47626.5|47666.5|47626.5|47661.5|47621.5|0
1646901410000|2022-03-10 08:36:50|47666.4|47626.4|47666.4|47626.4|47666.4|47626.4|47666.4|47626.4|0
1646901420000|2022-03-10 08:37:00|47671.4|47631.4|47686.4|47646.4|47686.4|47646.4|47671.4|47631.4|1
1646901430000|2022-03-10 08:37:10|47685.3|47645.3|47676.4|47636.4|47685.3|47645.3|47676.4|47636.4|3
1646901440000|2022-03-10 08:37:20|47672.6|47632.6|47676.4|47636.4|47676.4|47636.4|47666.4|47626.4|1
1646901450000|2022-03-10 08:37:30|47671.4|47631.4|47656.4|47616.4|47671.4|47631.4|47656.4|47616.4|8
1646901460000|2022-03-10 08:37:40|47652.5|47612.5|47647.5|47607.5|47652.5|47612.5|47647.5|47607.5|0
1646901470000|2022-03-10 08:37:50|47651.4|47611.4|47655.3|47615.3|47655.3|47615.3|47651.4|47611.4|1
1646901480000|2022-03-10 08:38:00|47632.5|47592.5|47632.5|47592.5|47632.5|47592.5|47632.5|47592.5|2
1646901490000|2022-03-10 08:38:10|47636.4|47596.4|47617.5|47577.5|47637.5|47597.5|47617.5|47577.5|2
1646901500000|2022-03-10 08:38:20|47618.7|47578.7|47627.5|47587.5|47627.5|47587.5|47617.5|47577.5|0
1646901510000|2022-03-10 08:38:30|47628.7|47588.7|47628.7|47588.7|47628.7|47588.7|47628.7|47588.7|0
1646901520000|2022-03-10 08:38:40|47628.6|47588.6|47628.6|47588.6|47628.6|47588.6|47628.6|47588.6|0
1646901540000|2022-03-10 08:39:00|47642.5|47602.5|47643.6|47603.6|47643.6|47603.6|47642.5|47602.5|2
1646901550000|2022-03-10 08:39:10|47646.4|47606.4|47638.6|47598.6|47646.4|47606.4|47638.6|47598.6|2
1646901570000|2022-03-10 08:39:30|47647.5|47607.5|47647.5|47607.5|47647.5|47607.5|47647.5|47607.5|0
1646901580000|2022-03-10 08:39:40|47654.7|47614.7|47652.5|47612.5|47654.7|47614.7|47652.5|47612.5|0
1646901590000|2022-03-10 08:39:50|47657.5|47617.5|47653.6|47613.6|47667.5|47627.5|47652.5|47612.5|0
1646901600000|2022-03-10 08:40:00|47652.5|47612.5|47657.5|47617.5|47658.6|47618.6|47652.5|47612.5|0
1646901610000|2022-03-10 08:40:10|47661.4|47621.4|47662.5|47622.5|47663.6|47623.6|47661.4|47621.4|0
1646901620000|2022-03-10 08:40:20|47667.5|47627.5|47672.5|47632.5|47672.5|47632.5|47667.5|47627.5|0
1646901640000|2022-03-10 08:40:40|47676.4|47636.4|47652.5|47612.5|47676.4|47636.4|47652.5|47612.5|2
1646901650000|2022-03-10 08:40:50|47648.6|47608.6|47629.7|47589.7|47648.6|47608.6|47629.7|47589.7|14
1646901660000|2022-03-10 08:41:00|47630.8|47590.8|47629.7|47589.7|47630.8|47590.8|47629.7|47589.7|0
1646901670000|2022-03-10 08:41:10|47628.6|47588.6|47628.6|47588.6|47628.6|47588.6|47628.6|47588.6|0
1646901690000|2022-03-10 08:41:30|47630.8|47590.8|47630.8|47590.8|47630.8|47590.8|47630.8|47590.8|0
1646901700000|2022-03-10 08:41:40|47667.5|47627.5|47667.5|47627.5|47667.5|47627.5|47667.5|47627.5|2
1646901710000|2022-03-10 08:41:50|47676.4|47636.4|47677.5|47637.5|47677.5|47637.5|47676.4|47636.4|0
1646901720000|2022-03-10 08:42:00|47678.6|47638.6|47667.5|47627.5|47678.6|47638.6|47663.6|47623.6|0
1646901750000|2022-03-10 08:42:30|47659.7|47619.7|47659.7|47619.7|47659.7|47619.7|47659.7|47619.7|0
1646901780000|2022-03-10 08:43:00|47667.5|47627.5|47667.5|47627.5|47667.5|47627.5|47667.5|47627.5|0
1646901790000|2022-03-10 08:43:10|47663.6|47623.6|47663.6|47623.6|47663.6|47623.6|47663.6|47623.6|0
1646901810000|2022-03-10 08:43:30|47667.5|47627.5|47659.7|47619.7|47667.5|47627.5|47659.7|47619.7|1
1646901820000|2022-03-10 08:43:40|47648.6|47608.6|47648.6|47608.6|47649.7|47609.7|47648.6|47608.6|1
1646901830000|2022-03-10 08:43:50|47654.7|47614.7|47653.6|47613.6|47654.7|47614.7|47650.8|47610.8|0
1646901840000|2022-03-10 08:44:00|47652.5|47612.5|47658.6|47618.6|47658.6|47618.6|47648.6|47608.6|0
1646901850000|2022-03-10 08:44:10|47662.4|47622.4|47662.4|47622.4|47662.4|47622.4|47662.4|47622.4|0
1646901860000|2022-03-10 08:44:20|47663.6|47623.6|47663.6|47623.6|47663.6|47623.6|47663.6|47623.6|0
1646901880000|2022-03-10 08:44:40|47659.7|47619.7|47658.6|47618.6|47659.7|47619.7|47658.6|47618.6|0
1646901890000|2022-03-10 08:44:50|47657.4|47617.4|47657.4|47617.4|47658.6|47618.6|47657.4|47617.4|0
1646901900000|2022-03-10 08:45:00|47661.3|47621.3|47662.4|47622.4|47662.4|47622.4|47658.5|47618.5|0
1646901910000|2022-03-10 08:45:10|47666.3|47626.3|47667.4|47627.4|47667.4|47627.4|47666.3|47626.3|0
1646901930000|2022-03-10 08:45:30|47643.5|47603.5|47632.4|47592.4|47643.5|47603.5|47632.4|47592.4|3
1646901940000|2022-03-10 08:45:40|47638.5|47598.5|47643.5|47603.5|47643.5|47603.5|47638.5|47598.5|0
1646901960000|2022-03-10 08:46:00|47638.5|47598.5|47633.5|47593.5|47639.6|47599.6|47632.4|47592.4|3
1646901970000|2022-03-10 08:46:10|47632.4|47592.4|47638.5|47598.5|47638.5|47598.5|47632.4|47592.4|0
1646901980000|2022-03-10 08:46:20|47639.6|47599.6|47635.8|47595.8|47639.6|47599.6|47635.8|47595.8|0
1646901990000|2022-03-10 08:46:30|47633.5|47593.5|47632.4|47592.4|47634.6|47594.6|47628.5|47588.5|0
1646902020000|2022-03-10 08:47:00|47636.3|47596.3|47643.5|47603.5|47643.5|47603.5|47636.3|47596.3|0
1646902040000|2022-03-10 08:47:20|47640.7|47600.7|47633.5|47593.5|47640.7|47600.7|47628.5|47588.5|1
1646902050000|2022-03-10 08:47:30|47632.4|47592.4|47632.4|47592.4|47632.4|47592.4|47632.4|47592.4|0
1646902070000|2022-03-10 08:47:50|47634.6|47594.6|47632.4|47592.4|47634.6|47594.6|47632.4|47592.4|0
1646902090000|2022-03-10 08:48:10|47633.5|47593.5|47648.5|47608.5|47648.5|47608.5|47633.5|47593.5|4
1646902110000|2022-03-10 08:48:30|47658.5|47618.5|47663.5|47623.5|47663.5|47623.5|47658.5|47618.5|1
1646902120000|2022-03-10 08:48:40|47658.5|47618.5|47658.5|47618.5|47658.5|47618.5|47658.5|47618.5|0
1646902130000|2022-03-10 08:48:50|47633.5|47593.5|47637.4|47597.4|47641.3|47601.3|47628.5|47588.5|3
1646902150000|2022-03-10 08:49:10|47631.3|47591.3|47633.5|47593.5|47633.5|47593.5|47631.3|47591.3|0
1646902160000|2022-03-10 08:49:20|47632.4|47592.4|47633.5|47593.5|47633.5|47593.5|47632.4|47592.4|0
1646902190000|2022-03-10 08:49:50|47637.4|47597.4|47638.5|47598.5|47638.5|47598.5|47634.6|47594.6|1
1646902200000|2022-03-10 08:50:00|47642.4|47602.4|47647.4|47607.4|47648.5|47608.5|47642.4|47602.4|0
1646902230000|2022-03-10 08:50:30|47648.5|47608.5|47647.4|47607.4|47648.5|47608.5|47647.4|47607.4|0
1646902240000|2022-03-10 08:50:40|47648.5|47608.5|47648.5|47608.5|47648.5|47608.5|47648.5|47608.5|0
1646902250000|2022-03-10 08:50:50|47647.3|47607.3|47627.3|47587.3|47647.3|47607.3|47624.6|47584.6|0
1646902260000|2022-03-10 08:51:00|47628.5|47588.5|47626.2|47586.2|47628.5|47588.5|47617.3|47577.3|1
1646902270000|2022-03-10 08:51:10|47628.5|47588.5|47632.3|47592.3|47632.3|47592.3|47627.3|47587.3|0
1646902280000|2022-03-10 08:51:20|47638.5|47598.5|47636.2|47596.2|47638.5|47598.5|47636.2|47596.2|0
1646902290000|2022-03-10 08:51:30|47631.2|47591.2|47617.3|47577.3|47631.2|47591.2|47617.3|47577.3|0
1646902310000|2022-03-10 08:51:50|47602.3|47562.3|47607.3|47567.3|47607.3|47567.3|47602.3|47562.3|1
1646902320000|2022-03-10 08:52:00|47597.3|47557.3|47588.4|47548.4|47597.3|47557.3|47587.3|47547.3|1
1646902330000|2022-03-10 08:52:10|47602.3|47562.3|47612.3|47572.3|47612.3|47572.3|47602.3|47562.3|1
1646902340000|2022-03-10 08:52:20|47608.4|47568.4|47612.3|47572.3|47612.3|47572.3|47601.2|47561.2|0
1646902350000|2022-03-10 08:52:30|47564.6|47524.6|47564.5|47524.5|47564.6|47524.6|47564.5|47524.5|19
1646902380000|2022-03-10 08:53:00|47558.4|47518.4|47558.4|47518.4|47558.4|47518.4|47558.4|47518.4|1
1646902390000|2022-03-10 08:53:10|47554.5|47514.5|47554.5|47514.5|47554.5|47514.5|47553.4|47513.4|2
1646902400000|2022-03-10 08:53:20|47553.4|47513.4|47549.5|47509.5|47553.4|47513.4|47549.5|47509.5|0
1646902410000|2022-03-10 08:53:30|47553.4|47513.4|47554.5|47514.5|47554.5|47514.5|47553.4|47513.4|5
1646902420000|2022-03-10 08:53:40|47555.6|47515.6|47555.6|47515.6|47555.6|47515.6|47555.6|47515.6|11
1646902440000|2022-03-10 08:54:00|47553.4|47513.4|47553.4|47513.4|47553.4|47513.4|47553.4|47513.4|0
1646902450000|2022-03-10 08:54:10|47554.5|47514.5|47593.4|47553.4|47593.4|47553.4|47554.5|47514.5|2
1646902460000|2022-03-10 08:54:20|47584.5|47544.5|47584.5|47544.5|47584.5|47544.5|47584.5|47544.5|0
1646902470000|2022-03-10 08:54:30|47588.4|47548.4|47590.6|47550.6|47590.6|47550.6|47588.4|47548.4|0
1646902480000|2022-03-10 08:54:40|47594.5|47554.5|47624.5|47584.5|47624.5|47584.5|47594.5|47554.5|1
1646902490000|2022-03-10 08:54:50|47626.7|47586.7|47626.7|47586.7|47626.7|47586.7|47626.7|47586.7|0
1646902500000|2022-03-10 08:55:00|47624.5|47584.5|47639.5|47599.5|47639.5|47599.5|47624.5|47584.5|1
1646902520000|2022-03-10 08:55:20|47632.9|47592.9|47628.4|47588.4|47632.9|47592.9|47628.4|47588.4|22
1646902530000|2022-03-10 08:55:30|47629.5|47589.5|47637.3|47597.3|47637.3|47597.3|47629.5|47589.5|0
1646902540000|2022-03-10 08:55:40|47638.4|47598.4|47628.4|47588.4|47638.4|47598.4|47628.4|47588.4|0
1646902590000|2022-03-10 08:56:30|47629.5|47589.5|47638.4|47598.4|47638.4|47598.4|47629.5|47589.5|0
1646902600000|2022-03-10 08:56:40|47648.4|47608.4|47648.4|47608.4|47648.4|47608.4|47648.4|47608.4|0
1646902610000|2022-03-10 08:56:50|47644.5|47604.5|47640.6|47600.6|47644.5|47604.5|47638.4|47598.4|0
1646902620000|2022-03-10 08:57:00|47648.4|47608.4|47634.5|47594.5|47648.4|47608.4|47634.5|47594.5|2
1646902630000|2022-03-10 08:57:10|47633.4|47593.4|47628.4|47588.4|47633.4|47593.4|47628.4|47588.4|0
1646902640000|2022-03-10 08:57:20|47633.4|47593.4|47634.5|47594.5|47634.5|47594.5|47633.4|47593.4|1
1646902650000|2022-03-10 08:57:30|47629.5|47589.5|47634.5|47594.5|47634.5|47594.5|47624.5|47584.5|1
1646902660000|2022-03-10 08:57:40|47638.4|47598.4|47638.4|47598.4|47638.4|47598.4|47634.5|47594.5|0
1646902670000|2022-03-10 08:57:50|47647.2|47607.2|47648.4|47608.4|47648.4|47608.4|47634.5|47594.5|3
1646902680000|2022-03-10 08:58:00|47644.5|47604.5|47649.5|47609.5|47649.5|47609.5|47644.5|47604.5|0
1646902690000|2022-03-10 08:58:10|47648.3|47608.3|47644.5|47604.5|47648.3|47608.3|47644.5|47604.5|0
1646902700000|2022-03-10 08:58:20|47643.3|47603.3|47644.5|47604.5|47644.5|47604.5|47639.5|47599.5|0
1646902710000|2022-03-10 08:58:30|47655.6|47615.6|47653.3|47613.3|47658.3|47618.3|47653.3|47613.3|0
1646902720000|2022-03-10 08:58:40|47654.5|47614.5|47654.5|47614.5|47654.5|47614.5|47654.5|47614.5|0
1646902750000|2022-03-10 08:59:10|47654.4|47614.4|47659.4|47619.4|47659.4|47619.4|47654.4|47614.4|0
1646902760000|2022-03-10 08:59:20|47658.3|47618.3|47658.3|47618.3|47658.3|47618.3|47658.3|47618.3|0
1646902770000|2022-03-10 08:59:30|47649.4|47609.4|47648.3|47608.3|47649.4|47609.4|47648.3|47608.3|0
1646902790000|2022-03-10 08:59:50|47644.4|47604.4|47639.4|47599.4|47644.4|47604.4|47639.4|47599.4|0
1646902800000|2022-03-10 09:00:00|47638.3|47598.3|47620.5|47580.5|47642.2|47602.2|47620.5|47580.5|0
1646902810000|2022-03-10 09:00:10|47609.4|47569.4|47614.4|47574.4|47614.4|47574.4|47609.4|47569.4|4
1646902820000|2022-03-10 09:00:20|47609.4|47569.4|47623.3|47583.3|47623.3|47583.3|47609.4|47569.4|0
1646902830000|2022-03-10 09:00:30|47624.4|47584.4|47628.3|47588.3|47630.5|47590.5|47624.4|47584.4|0
1646902840000|2022-03-10 09:00:40|47620.5|47580.5|47628.3|47588.3|47628.3|47588.3|47619.4|47579.4|0
1646902850000|2022-03-10 09:00:50|47631.1|47591.1|47636.1|47596.1|47636.1|47596.1|47631.1|47591.1|0
1646902860000|2022-03-10 09:01:00|47627.2|47587.2|47616.1|47576.1|47627.2|47587.2|47613.3|47573.3|0
1646902870000|2022-03-10 09:01:10|47612.2|47572.2|47612.2|47572.2|47612.2|47572.2|47612.2|47572.2|0
1646902880000|2022-03-10 09:01:20|47616.1|47576.1|47606.1|47566.1|47616.1|47576.1|47606.1|47566.1|0
1646902890000|2022-03-10 09:01:30|47596.1|47556.1|47596.1|47556.1|47596.1|47556.1|47596.1|47556.1|0
1646902900000|2022-03-10 09:01:40|47601.1|47561.1|47592.2|47552.2|47601.1|47561.1|47592.2|47552.2|0
1646902910000|2022-03-10 09:01:50|47596.1|47556.1|47592.2|47552.2|47596.1|47556.1|47592.2|47552.2|1
1646902920000|2022-03-10 09:02:00|47582.2|47542.2|47584.4|47544.4|47584.4|47544.4|47582.2|47542.2|5
1646902930000|2022-03-10 09:02:10|47594.4|47554.4|47588.3|47548.3|47594.4|47554.4|47588.3|47548.3|0
1646902940000|2022-03-10 09:02:20|47592.2|47552.2|47608.3|47568.3|47608.3|47568.3|47592.2|47552.2|1
1646902950000|2022-03-10 09:02:30|47603.3|47563.3|47603.3|47563.3|47603.3|47563.3|47603.3|47563.3|0
1646903000000|2022-03-10 09:03:20|||||||||2
1646903010000|2022-03-10 09:03:30|47607.2|47567.2|47603.3|47563.3|47612.2|47572.2|47603.3|47563.3|0
1646903030000|2022-03-10 09:03:50|47599.4|47559.4|47599.4|47559.4|47599.4|47559.4|47599.4|47559.4|0
1646903040000|2022-03-10 09:04:00|47607.1|47567.1|47599.4|47559.4|47607.1|47567.1|47599.4|47559.4|1
1646903050000|2022-03-10 09:04:10|47593.3|47553.3|47603.3|47563.3|47603.3|47563.3|47593.3|47553.3|0
1646903070000|2022-03-10 09:04:30|47607.1|47567.1|47607.1|47567.1|47607.1|47567.1|47607.1|47567.1|0
1646903080000|2022-03-10 09:04:40|47608.2|47568.2|47608.2|47568.2|47608.2|47568.2|47608.2|47568.2|0
1646903100000|2022-03-10 09:05:00|47607.1|47567.1|47626|47586|47626|47586|47607.1|47567.1|1
1646903110000|2022-03-10 09:05:10|47619.4|47579.4|47633.2|47593.2|47633.2|47593.2|47619.4|47579.4|1
1646903120000|2022-03-10 09:05:20|47642.1|47602.1|47647.1|47607.1|47652.1|47612.1|47642.1|47602.1|2
1646903190000|2022-03-10 09:06:30|47642.1|47602.1|47637.1|47597.1|47647.1|47607.1|47637.1|47597.1|0
1646903200000|2022-03-10 09:06:40|47638.2|47598.2|47637.1|47597.1|47638.2|47598.2|47637.1|47597.1|0
1646903230000|2022-03-10 09:07:10|47638.2|47598.2|47628.2|47588.2|47642.1|47602.1|47628.2|47588.2|0
1646903240000|2022-03-10 09:07:20|47627.1|47587.1|47627.1|47587.1|47627.1|47587.1|47627.1|47587.1|0
1646903280000|2022-03-10 09:08:00|47632.1|47592.1|47636|47596|47636|47596|47632.1|47592.1|1
1646903290000|2022-03-10 09:08:10|47638.2|47598.2|47647.1|47607.1|47647.1|47607.1|47638.2|47598.2|0
1646903300000|2022-03-10 09:08:20|47628.2|47588.2|47628.2|47588.2|47628.2|47588.2|47628.2|47588.2|1
1646903310000|2022-03-10 09:08:30|47627.1|47587.1|47627.1|47587.1|47627.1|47587.1|47627.1|47587.1|0
1646903330000|2022-03-10 09:08:50|47634.8|47594.8|47640.4|47600.4|47640.4|47600.4|47634.8|47594.8|2
1646903340000|2022-03-10 09:09:00|47638.2|47598.2|47648.2|47608.2|47650.9|47610.9|47638.2|47598.2|1
1646903360000|2022-03-10 09:09:20|47662.1|47622.1|47657.1|47617.1|47662.1|47622.1|47653.2|47613.2|0
1646903370000|2022-03-10 09:09:30|47658.2|47618.2|47658.2|47618.2|47658.2|47618.2|47658.2|47618.2|0
1646903410000|2022-03-10 09:10:10|47657|47617|47657|47617|47657|47617|47657|47617|0
1646903430000|2022-03-10 09:10:30|47653.2|47613.2|47653.2|47613.2|47653.2|47613.2|47653.2|47613.2|0
1646903440000|2022-03-10 09:10:40|47652|47612|47647|47607|47652|47612|47633.2|47593.2|2
1646903500000|2022-03-10 09:11:40|47658.1|47618.1|47658.1|47618.1|47658.1|47618.1|47658.1|47618.1|0
1646903510000|2022-03-10 09:11:50|47657|47617|47648.1|47608.1|47657|47617|47648.1|47608.1|0
1646903540000|2022-03-10 09:12:20|47658.1|47618.1|47648.1|47608.1|47658.1|47618.1|47648.1|47608.1|0
1646903590000|2022-03-10 09:13:10|47639.2|47599.2|47639.2|47599.2|47639.2|47599.2|47639.2|47599.2|0
1646903600000|2022-03-10 09:13:20|47635.3|47595.3|47638.1|47598.1|47638.1|47598.1|47635.3|47595.3|0
1646903610000|2022-03-10 09:13:30|47639.2|47599.2|47634.2|47594.2|47639.2|47599.2|47634.2|47594.2|0
1646903620000|2022-03-10 09:13:40|47637|47597|47639.2|47599.2|47639.2|47599.2|47637|47597|0
1646903640000|2022-03-10 09:14:00|47657|47617|47658.1|47618.1|47658.1|47618.1|47657|47617|1
1646903660000|2022-03-10 09:14:20|47662|47622|47663.1|47623.1|47663.1|47623.1|47662|47622|0
1646903670000|2022-03-10 09:14:30|47667|47627|47672|47632|47672|47632|47667|47627|1
1646903700000|2022-03-10 09:15:00|47659.2|47619.2|47659.2|47619.2|47659.2|47619.2|47659.2|47619.2|0
1646903710000|2022-03-10 09:15:10|47654.2|47614.2|47648.1|47608.1|47654.2|47614.2|47648.1|47608.1|3
1646903730000|2022-03-10 09:15:30|47644.2|47604.2|47648.1|47608.1|47648.1|47608.1|47644.2|47604.2|2
1646903750000|2022-03-10 09:15:50|47649.2|47609.2|47677|47637|47677|47637|47649.2|47609.2|0
1646903760000|2022-03-10 09:16:00|47680.8|47640.8|47675.8|47635.8|47680.8|47640.8|47675.8|47635.8|0
1646903770000|2022-03-10 09:16:10|47677|47637|47682|47642|47682|47642|47677|47637|0
1646903780000|2022-03-10 09:16:20|47681.9|47641.9|47685.8|47645.8|47685.8|47645.8|47681.9|47641.9|1
1646903800000|2022-03-10 09:16:40|47681.9|47641.9|47666.9|47626.9|47681.9|47641.9|47666.9|47626.9|0
1646903810000|2022-03-10 09:16:50|47675.8|47635.8|47676.9|47636.9|47676.9|47636.9|47675.8|47635.8|0
1646903820000|2022-03-10 09:17:00|47678.1|47638.1|47676.9|47636.9|47678.1|47638.1|47671.9|47631.9|3
1646903830000|2022-03-10 09:17:10|47675.8|47635.8|47666.9|47626.9|47675.8|47635.8|47663.1|47623.1|0
1646903870000|2022-03-10 09:17:50|47668|47628|47659.2|47619.2|47668|47628|47659.2|47619.2|0
1646903880000|2022-03-10 09:18:00|47658|47618|47658|47618|47658|47618|47658|47618|0
1646903890000|2022-03-10 09:18:10|47659.2|47619.2|47666.9|47626.9|47666.9|47626.9|47659.2|47619.2|0
1646903900000|2022-03-10 09:18:20|47670.8|47630.8|47670.8|47630.8|47670.8|47630.8|47670.8|47630.8|0
1646903910000|2022-03-10 09:18:30|47673|47633|47673|47633|47673|47633|47673|47633|0
1646903920000|2022-03-10 09:18:40|47700.8|47660.8|47700.8|47660.8|47700.8|47660.8|47700.8|47660.8|22
1646903940000|2022-03-10 09:19:00|47696.9|47656.9|47695.8|47655.8|47696.9|47656.9|47695.8|47655.8|2
1646903950000|2022-03-10 09:19:10|47698|47658|47695.8|47655.8|47701.9|47661.9|47695.8|47655.8|0
1646903960000|2022-03-10 09:19:20|47696.9|47656.9|47696.9|47656.9|47696.9|47656.9|47696.9|47656.9|0
1646903970000|2022-03-10 09:19:30|47688|47648|47688|47648|47688|47648|47688|47648|0
1646903980000|2022-03-10 09:19:40|47691.9|47651.9|47691.9|47651.9|47691.9|47651.9|47691.9|47651.9|0
1646903990000|2022-03-10 09:19:50|47686.9|47646.9|47690.8|47650.8|47690.8|47650.8|47676.9|47636.9|0
1646904000000|2022-03-10 09:20:00|47686.9|47646.9|47695.8|47655.8|47705.8|47665.8|47686.9|47646.9|6
1646904010000|2022-03-10 09:20:10|47700.8|47660.8|47696.9|47656.9|47700.8|47660.8|47695.8|47655.8|0
1646904020000|2022-03-10 09:20:20|47695.8|47655.8|47700.8|47660.8|47700.8|47660.8|47695.8|47655.8|0
1646904030000|2022-03-10 09:20:30|47701.9|47661.9|47686.9|47646.9|47701.9|47661.9|47686.9|47646.9|0
1646904050000|2022-03-10 09:20:50|47685.8|47645.8|47671.9|47631.9|47685.8|47645.8|47671.9|47631.9|0
1646904060000|2022-03-10 09:21:00|47656.9|47616.9|47656.9|47616.9|47656.9|47616.9|47656.9|47616.9|2
1646904070000|2022-03-10 09:21:10|47676.9|47636.9|47668|47628|47676.9|47636.9|47668|47628|3
1646904080000|2022-03-10 09:21:20|47671.9|47631.9|47665.8|47625.8|47671.9|47631.9|47665.8|47625.8|1
1646904090000|2022-03-10 09:21:30|47666.9|47626.9|47681.9|47641.9|47681.9|47641.9|47666.9|47626.9|0
1646904100000|2022-03-10 09:21:40|47691.9|47651.9|47690.8|47650.8|47691.9|47651.9|47690.8|47650.8|0
1646904110000|2022-03-10 09:21:50|47691.9|47651.9|47683|47643|47691.9|47651.9|47683|47643|0
1646904120000|2022-03-10 09:22:00|47681.9|47641.9|47686.9|47646.9|47686.9|47646.9|47681.9|47641.9|2
1646904180000|2022-03-10 09:23:00|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|0
1646904200000|2022-03-10 09:23:20|47690.7|47650.7|47676.8|47636.8|47703|47663|47676.8|47636.8|1
1646904210000|2022-03-10 09:23:30|47683|47643|47683|47643|47683|47643|47683|47643|0
1646904220000|2022-03-10 09:23:40|47686.8|47646.8|47690.7|47650.7|47690.7|47650.7|47686.8|47646.8|0
1646904230000|2022-03-10 09:23:50|47685.7|47645.7|47701.8|47661.8|47703.5|47663.5|47685.7|47645.7|3
1646904240000|2022-03-10 09:24:00|47710.7|47670.7|47700.7|47660.7|47710.7|47670.7|47696.8|47656.8|1
1646904250000|2022-03-10 09:24:10|47702.9|47662.9|47701.8|47661.8|47702.9|47662.9|47701.8|47661.8|0
1646904260000|2022-03-10 09:24:20|47700.7|47660.7|47706.8|47666.8|47710.7|47670.7|47700.7|47660.7|1
1646904270000|2022-03-10 09:24:30|||||||||1
1646904280000|2022-03-10 09:24:40|47715.7|47675.7|47726.8|47686.8|47730.7|47690.7|47715.7|47675.7|5
1646904290000|2022-03-10 09:24:50|47722.9|47682.9|47726.8|47686.8|47726.8|47686.8|47722.9|47682.9|0
1646904310000|2022-03-10 09:25:10|47734.6|47694.6|47722.9|47682.9|47734.6|47694.6|47719|47679|0
1646904320000|2022-03-10 09:25:20|47726.8|47686.8|47726.8|47686.8|47726.8|47686.8|47726.8|47686.8|0
1646904330000|2022-03-10 09:25:30|47730.2|47690.2|47742.9|47702.9|47746.8|47706.8|47730.2|47690.2|5
1646904340000|2022-03-10 09:25:40|47746.8|47706.8|47746.8|47706.8|47746.8|47706.8|47742.9|47702.9|0
1646904350000|2022-03-10 09:25:50|47742.9|47702.9|47742.9|47702.9|47746.8|47706.8|47732.9|47692.9|0
1646904360000|2022-03-10 09:26:00|47746.8|47706.8|47746.8|47706.8|47746.8|47706.8|47746.8|47706.8|4
1646904390000|2022-03-10 09:26:30|47742.9|47702.9|47737.9|47697.9|47742.9|47702.9|47737.9|47697.9|0
1646904400000|2022-03-10 09:26:40|47736.8|47696.8|47736.8|47696.8|47736.8|47696.8|47736.8|47696.8|0
1646904410000|2022-03-10 09:26:50|47731.8|47691.8|47727.9|47687.9|47731.8|47691.8|47727.9|47687.9|0
1646904430000|2022-03-10 09:27:10|47731.8|47691.8|47732.9|47692.9|47732.9|47692.9|47731.8|47691.8|0
1646904440000|2022-03-10 09:27:20|47731.8|47691.8|47727.9|47687.9|47731.8|47691.8|47727.9|47687.9|0
1646904470000|2022-03-10 09:27:50|47704.5|47664.5|47702.9|47662.9|47704.5|47664.5|47702.9|47662.9|1
1646904480000|2022-03-10 09:28:00|47706.8|47666.8|47706.8|47666.8|47716.8|47676.8|47706.8|47666.8|3
1646904510000|2022-03-10 09:28:30|47710.6|47670.6|47726.8|47686.8|47726.8|47686.8|47710.6|47670.6|0
1646904530000|2022-03-10 09:28:50|47722.9|47682.9|47716.8|47676.8|47722.9|47682.9|47716.8|47676.8|3
1646904540000|2022-03-10 09:29:00|47726.8|47686.8|47716.8|47676.8|47726.8|47686.8|47716.8|47676.8|0
1646904560000|2022-03-10 09:29:20|47720.6|47680.6|47726.8|47686.8|47734.5|47694.5|47720.6|47680.6|6
1646904570000|2022-03-10 09:29:30|47726.7|47686.7|47726.7|47686.7|47726.7|47686.7|47726.7|47686.7|0
1646904590000|2022-03-10 09:29:50|47722.9|47682.9|47719|47679|47722.9|47682.9|47719|47679|0
1646904600000|2022-03-10 09:30:00|47726.7|47686.7|47736.7|47696.7|47736.7|47696.7|47722.9|47682.9|0
1646904610000|2022-03-10 09:30:10|47746.7|47706.7|47742.9|47702.9|47746.7|47706.7|47737.9|47697.9|0
1646904620000|2022-03-10 09:30:20|47746.7|47706.7|47736.7|47696.7|47746.7|47706.7|47727.9|47687.9|1
1646904640000|2022-03-10 09:30:40|47737.8|47697.8|47737.8|47697.8|47737.8|47697.8|47737.8|47697.8|0
1646904650000|2022-03-10 09:30:50|47736.7|47696.7|47742.8|47702.8|47746.7|47706.7|47732.8|47692.8|0
1646904660000|2022-03-10 09:31:00|47746.7|47706.7|47739|47699|47746.7|47706.7|47739|47699|0
1646904670000|2022-03-10 09:31:10|47746.7|47706.7|47739|47699|47746.7|47706.7|47739|47699|0
1646904690000|2022-03-10 09:31:30|47742.8|47702.8|47742.8|47702.8|47742.8|47702.8|47742.8|47702.8|0
1646904700000|2022-03-10 09:31:40|47746.7|47706.7|47746.7|47706.7|47747.8|47707.8|47746.7|47706.7|0
1646904710000|2022-03-10 09:31:50|47761.7|47721.7|47756.7|47716.7|47761.7|47721.7|47756.7|47716.7|0
1646904720000|2022-03-10 09:32:00|47760.6|47720.6|47755.6|47715.6|47766.7|47726.7|47747.8|47707.8|1
1646904740000|2022-03-10 09:32:20|47756.7|47716.7|47756.7|47716.7|47756.7|47716.7|47752.8|47712.8|0
1646904750000|2022-03-10 09:32:30|47755.6|47715.6|47755.6|47715.6|47755.6|47715.6|47755.6|47715.6|0
1646904760000|2022-03-10 09:32:40|47746.7|47706.7|47756.7|47716.7|47756.7|47716.7|47746.7|47706.7|1
1646904770000|2022-03-10 09:32:50|47757.8|47717.8|47757.8|47717.8|47757.8|47717.8|47757.8|47717.8|0
1646904780000|2022-03-10 09:33:00|47756.7|47716.7|47750.6|47710.6|47756.7|47716.7|47750.6|47710.6|0
1646904790000|2022-03-10 09:33:10|47755.6|47715.6|47765.6|47725.6|47765.6|47725.6|47751.7|47711.7|0
1646904810000|2022-03-10 09:33:30|47761.7|47721.7|47761.7|47721.7|47761.7|47721.7|47761.7|47721.7|1
1646904820000|2022-03-10 09:33:40|47760.6|47720.6|47760.6|47720.6|47760.6|47720.6|47760.6|47720.6|0
1646904830000|2022-03-10 09:33:50|47756.7|47716.7|47746.7|47706.7|47756.7|47716.7|47742.8|47702.8|2
1646904840000|2022-03-10 09:34:00|47738.9|47698.9|47746.7|47706.7|47750.6|47710.6|47737.2|47697.2|0
1646904850000|2022-03-10 09:34:10|47750.6|47710.6|47750.6|47710.6|47750.6|47710.6|47750.6|47710.6|0
1646904860000|2022-03-10 09:34:20|47754.4|47714.4|47754.4|47714.4|47754.4|47714.4|47754.4|47714.4|0
1646904870000|2022-03-10 09:34:30|47750.6|47710.6|47750.6|47710.6|47754.4|47714.4|47750.6|47710.6|0
1646904880000|2022-03-10 09:34:40|47746.7|47706.7|47746.7|47706.7|47746.7|47706.7|47746.7|47706.7|0
1646904890000|2022-03-10 09:34:50|47750.5|47710.5|47735.5|47695.5|47750.5|47710.5|47735.5|47695.5|0
1646904930000|2022-03-10 09:35:30|47731.7|47691.7|47730.5|47690.5|47731.7|47691.7|47730.5|47690.5|0
1646904940000|2022-03-10 09:35:40|47724.4|47684.4|47720.5|47680.5|47724.4|47684.4|47720.5|47680.5|0
1646904960000|2022-03-10 09:36:00|47721.6|47681.6|47720.5|47680.5|47721.6|47681.6|47720.5|47680.5|0
1646905000000|2022-03-10 09:36:40|47715.5|47675.5|47720.5|47680.5|47720.5|47680.5|47715.5|47675.5|0
1646905010000|2022-03-10 09:36:50|47715.5|47675.5|47710.5|47670.5|47715.5|47675.5|47710.5|47670.5|0
1646905020000|2022-03-10 09:37:00|47705.5|47665.5|47705.5|47665.5|47714.4|47674.4|47701.6|47661.6|0
1646905030000|2022-03-10 09:37:10|47754.4|47714.4|47739.4|47699.4|47754.4|47714.4|47739.4|47699.4|7
1646905040000|2022-03-10 09:37:20|47724.4|47684.4|47719.4|47679.4|47724.4|47684.4|47719.4|47679.4|16
1646905060000|2022-03-10 09:37:40|47699.4|47659.4|47719.4|47679.4|47719.4|47679.4|47699.4|47659.4|1
1646905080000|2022-03-10 09:38:00|||||||||17
1646905100000|2022-03-10 09:38:20|47723.3|47683.3|47723.3|47683.3|47723.3|47683.3|47723.3|47683.3|0
1646905120000|2022-03-10 09:38:40|47733.3|47693.3|47729.4|47689.4|47733.3|47693.3|47729.4|47689.4|0
1646905130000|2022-03-10 09:38:50|47733.3|47693.3|47729.4|47689.4|47733.3|47693.3|47729.4|47689.4|0
1646905140000|2022-03-10 09:39:00|47733.2|47693.2|47748.2|47708.2|47748.2|47708.2|47729.4|47689.4|1
1646905150000|2022-03-10 09:39:10|47749.4|47709.4|47748.2|47708.2|47753.2|47713.2|47748.2|47708.2|0
1646905180000|2022-03-10 09:39:40|47739.4|47699.4|47739.4|47699.4|47739.4|47699.4|47739.4|47699.4|1
1646905190000|2022-03-10 09:39:50|47743.2|47703.2|47749.4|47709.4|47749.4|47709.4|47743.2|47703.2|0
1646905200000|2022-03-10 09:40:00|47753.2|47713.2|47759.3|47719.3|47759.3|47719.3|47753.2|47713.2|5
1646905210000|2022-03-10 09:40:10|47754.3|47714.3|47754.3|47714.3|47754.3|47714.3|47754.3|47714.3|1
1646905240000|2022-03-10 09:40:40|||||||||1
1646905270000|2022-03-10 09:41:10|47759.3|47719.3|47763.2|47723.2|47763.2|47723.2|47759.3|47719.3|0
1646905290000|2022-03-10 09:41:30|47754.3|47714.3|47763.2|47723.2|47763.2|47723.2|47754.3|47714.3|0
1646905300000|2022-03-10 09:41:40|47767.1|47727.1|47769.3|47729.3|47769.3|47729.3|47767.1|47727.1|1
1646905320000|2022-03-10 09:42:00|47773.2|47733.2|47773.2|47733.2|47778.2|47738.2|47773.2|47733.2|7
1646905330000|2022-03-10 09:42:10|47769.3|47729.3|47768.2|47728.2|47769.3|47729.3|47763.2|47723.2|0
1646905340000|2022-03-10 09:42:20|47769.3|47729.3|47769.3|47729.3|47769.3|47729.3|47769.3|47729.3|0
1646905350000|2022-03-10 09:42:30|47763.2|47723.2|47763.2|47723.2|47763.2|47723.2|47763.2|47723.2|0
1646905360000|2022-03-10 09:42:40|47773.2|47733.2|47781|47741|47781|47741|47773.2|47733.2|11
1646905370000|2022-03-10 09:42:50|47770.4|47730.4|47759.3|47719.3|47772.1|47732.1|47759.3|47719.3|0
1646905380000|2022-03-10 09:43:00|47758.2|47718.2|47762.1|47722.1|47762.1|47722.1|47758.2|47718.2|0
1646905430000|2022-03-10 09:43:50|47760.9|47720.9|47760.9|47720.9|47760.9|47720.9|47760.9|47720.9|0
1646905440000|2022-03-10 09:44:00|47764.8|47724.8|47764.8|47724.8|47764.8|47724.8|47764.8|47724.8|0
1646905450000|2022-03-10 09:44:10|47767|47727|47767|47727|47767|47727|47767|47727|0
1646905470000|2022-03-10 09:44:30|47768.2|47728.2|47768.2|47728.2|47768.2|47728.2|47768.2|47728.2|0
1646905480000|2022-03-10 09:44:40|47767|47727|47767|47727|47767|47727|47767|47727|0
1646905500000|2022-03-10 09:45:00|47762|47722|47762|47722|47762|47722|47762|47722|1
1646905510000|2022-03-10 09:45:10|47763.2|47723.2|47777|47737|47777|47737|47763.2|47723.2|0
1646905520000|2022-03-10 09:45:20|47775.9|47735.9|47777|47737|47777|47737|47775.9|47735.9|0
1646905530000|2022-03-10 09:45:30|47770.9|47730.9|47772|47732|47772|47732|47770.9|47730.9|1
1646905540000|2022-03-10 09:45:40|47770.9|47730.9|47770.9|47730.9|47770.9|47730.9|47770.9|47730.9|0
1646905550000|2022-03-10 09:45:50|47772|47732|47772|47732|47772|47732|47772|47732|0
1646905560000|2022-03-10 09:46:00|47770.9|47730.9|47782|47742|47782|47742|47770.9|47730.9|0
1646905580000|2022-03-10 09:46:20|47783.1|47743.1|47782|47742|47783.1|47743.1|47782|47742|0
1646905590000|2022-03-10 09:46:30|47780.9|47740.9|47780.9|47740.9|47780.9|47740.9|47780.9|47740.9|0
1646905600000|2022-03-10 09:46:40|47782|47742|47782|47742|47782|47742|47782|47742|0
1646905610000|2022-03-10 09:46:50|47792|47752|47792|47752|47792|47752|47792|47752|0
1646905620000|2022-03-10 09:47:00|47800.9|47760.9|47802|47762|47802|47762|47800.9|47760.9|0
1646905630000|2022-03-10 09:47:10|47792|47752|47788.1|47748.1|47792|47752|47788.1|47748.1|4
1646905640000|2022-03-10 09:47:20|47792|47752|47792|47752|47793.1|47753.1|47792|47752|0
1646905650000|2022-03-10 09:47:30|47793.1|47753.1|47793.1|47753.1|47793.1|47753.1|47793.1|47753.1|0
1646905660000|2022-03-10 09:47:40|47789.2|47749.2|47763.1|47723.1|47790.9|47750.9|47763.1|47723.1|2
1646905670000|2022-03-10 09:47:50|47762|47722|47730.9|47690.9|47762|47722|47730.9|47690.9|2
1646905680000|2022-03-10 09:48:00|47735.9|47695.9|47725.9|47685.9|47735.9|47695.9|47725.9|47685.9|1
1646905740000|2022-03-10 09:49:00|47722|47682|47698.6|47658.6|47722|47682|47688.6|47648.6|6
1646905750000|2022-03-10 09:49:10|47695.9|47655.9|47695.9|47655.9|47695.9|47655.9|47695.9|47655.9|0
1646905760000|2022-03-10 09:49:20|47698.6|47658.6|47704.7|47664.7|47704.7|47664.7|47698.6|47658.6|0
1646905770000|2022-03-10 09:49:30|47699.7|47659.7|47699.7|47659.7|47699.7|47659.7|47698.6|47658.6|1
1646905780000|2022-03-10 09:49:40|47693.6|47653.6|47689.7|47649.7|47698.6|47658.6|47689.7|47649.7|0
1646905790000|2022-03-10 09:49:50|47693.6|47653.6|47698.6|47658.6|47698.6|47658.6|47693.6|47653.6|0
1646905820000|2022-03-10 09:50:20|47699.7|47659.7|47708.6|47668.6|47708.6|47668.6|47698.6|47658.6|0
1646905830000|2022-03-10 09:50:30|47690.8|47650.8|47689.7|47649.7|47690.8|47650.8|47689.7|47649.7|0
1646905840000|2022-03-10 09:50:40|47693.6|47653.6|47694.7|47654.7|47694.7|47654.7|47693.6|47653.6|0
1646905850000|2022-03-10 09:50:50|47698.6|47658.6|47690.8|47650.8|47698.6|47658.6|47690.8|47650.8|0
1646905860000|2022-03-10 09:51:00|47689.7|47649.7|47709.7|47669.7|47709.7|47669.7|47689.7|47649.7|0
1646905870000|2022-03-10 09:51:10|47705.8|47665.8|47709.7|47669.7|47709.7|47669.7|47699.7|47659.7|0
1646905890000|2022-03-10 09:51:30|47705.8|47665.8|47705.8|47665.8|47705.8|47665.8|47705.8|47665.8|0
1646905900000|2022-03-10 09:51:40|47704.7|47664.7|47704.7|47664.7|47704.7|47664.7|47704.7|47664.7|0
1646905920000|2022-03-10 09:52:00|47695.8|47655.8|47695.8|47655.8|47695.8|47655.8|47695.8|47655.8|0
1646905930000|2022-03-10 09:52:10|47699.7|47659.7|47699.7|47659.7|47700.8|47660.8|47695.8|47655.8|0
1646905940000|2022-03-10 09:52:20|47700.8|47660.8|47700.8|47660.8|47700.8|47660.8|47695.8|47655.8|0
1646905950000|2022-03-10 09:52:30|47699.7|47659.7|47696.9|47656.9|47700.8|47660.8|47696.9|47656.9|0
1646905960000|2022-03-10 09:52:40|47699.7|47659.7|47704.7|47664.7|47704.7|47664.7|47699.7|47659.7|0
1646905980000|2022-03-10 09:53:00|||||||||1
1646905990000|2022-03-10 09:53:10|47719.7|47679.7|47699.7|47659.7|47719.7|47679.7|47699.7|47659.7|1
1646906000000|2022-03-10 09:53:20|47703.6|47663.6|47704.7|47664.7|47704.7|47664.7|47703.6|47663.6|0
1646906010000|2022-03-10 09:53:30|47703.5|47663.5|47704.7|47664.7|47704.7|47664.7|47703.5|47663.5|0
1646906020000|2022-03-10 09:53:40|47699.7|47659.7|47700.8|47660.8|47709.7|47669.7|47699.7|47659.7|0
1646906030000|2022-03-10 09:53:50|47703.5|47663.5|47704.7|47664.7|47704.7|47664.7|47703.5|47663.5|0
1646906040000|2022-03-10 09:54:00|47713.5|47673.5|47704.7|47664.7|47714.7|47674.7|47704.7|47664.7|3
1646906050000|2022-03-10 09:54:10|47708.5|47668.5|47719.7|47679.7|47723.5|47683.5|47708.5|47668.5|1
1646906060000|2022-03-10 09:54:20|47709.7|47669.7|47709.7|47669.7|47714.7|47674.7|47709.7|47669.7|2
1646906070000|2022-03-10 09:54:30|47705.8|47665.8|47703.5|47663.5|47709.7|47669.7|47703.5|47663.5|2
1646906080000|2022-03-10 09:54:40|47698.5|47658.5|47694.6|47654.6|47698.5|47658.5|47694.6|47654.6|2
1646906090000|2022-03-10 09:54:50|47698.5|47658.5|47698.5|47658.5|47698.5|47658.5|47698.5|47658.5|0
1646906100000|2022-03-10 09:55:00|47699.6|47659.6|47698.5|47658.5|47699.6|47659.6|47698.5|47658.5|0
1646906110000|2022-03-10 09:55:10|47694.6|47654.6|47689.6|47649.6|47694.6|47654.6|47689.6|47649.6|0
1646906120000|2022-03-10 09:55:20|47693.5|47653.5|47689.6|47649.6|47694.6|47654.6|47684.6|47644.6|2
1646906130000|2022-03-10 09:55:30|47694.6|47654.6|47700.8|47660.8|47704.6|47664.6|47694.6|47654.6|0
1646906140000|2022-03-10 09:55:40|47694.6|47654.6|47715.7|47675.7|47715.7|47675.7|47694.6|47654.6|2
1646906150000|2022-03-10 09:55:50|47714.6|47674.6|47714.6|47674.6|47714.6|47674.6|47710.7|47670.7|1
1646906160000|2022-03-10 09:56:00|47710.7|47670.7|47715.7|47675.7|47719.6|47679.6|47710.7|47670.7|0
1646906170000|2022-03-10 09:56:10|47714.6|47674.6|47720.7|47680.7|47720.7|47680.7|47710.7|47670.7|0
1646906180000|2022-03-10 09:56:20|47724.6|47684.6|47724.6|47684.6|47724.6|47684.6|47724.6|47684.6|0
1646906190000|2022-03-10 09:56:30|47720.7|47680.7|47729.6|47689.6|47729.6|47689.6|47720.7|47680.7|0
1646906200000|2022-03-10 09:56:40|47763.5|47723.5|47764.6|47724.6|47764.6|47724.6|47759.6|47719.6|4
1646906230000|2022-03-10 09:57:10|47763.5|47723.5|47750.7|47710.7|47763.5|47723.5|47750.7|47710.7|1
1646906240000|2022-03-10 09:57:20|47754.6|47714.6|47763.5|47723.5|47763.5|47723.5|47750.7|47710.7|0
1646906250000|2022-03-10 09:57:30|47764.6|47724.6|47750.7|47710.7|47764.6|47724.6|47750.7|47710.7|0
1646906260000|2022-03-10 09:57:40|47747.4|47707.4|47749.6|47709.6|47749.6|47709.6|47747.4|47707.4|0
1646906280000|2022-03-10 09:58:00|47748.5|47708.5|47760.7|47720.7|47764.6|47724.6|47748.5|47708.5|1
1646906290000|2022-03-10 09:58:10|47764.6|47724.6|47764.6|47724.6|47764.6|47724.6|47764.6|47724.6|0
1646906340000|2022-03-10 09:59:00|47760.7|47720.7|47759.6|47719.6|47760.7|47720.7|47749.6|47709.6|0
1646906350000|2022-03-10 09:59:10|47760.7|47720.7|47760.7|47720.7|47760.7|47720.7|47760.7|47720.7|0
1646906360000|2022-03-10 09:59:20|47759.6|47719.6|47759.6|47719.6|47759.6|47719.6|47759.6|47719.6|0
1646906370000|2022-03-10 09:59:30|47758.5|47718.5|47750.7|47710.7|47758.5|47718.5|47750.7|47710.7|0
1646906380000|2022-03-10 09:59:40|47746.8|47706.8|47749.6|47709.6|47749.6|47709.6|47744.6|47704.6|0
1646906400000|2022-03-10 10:00:00|47747.3|47707.3|47747.3|47707.3|47747.3|47707.3|47747.3|47707.3|0
1646906410000|2022-03-10 10:00:10|47749.6|47709.6|47754.6|47714.6|47754.6|47714.6|47749.6|47709.6|0
1646906420000|2022-03-10 10:00:20|47755.7|47715.7|47754.6|47714.6|47755.7|47715.7|47750.7|47710.7|0
1646906430000|2022-03-10 10:00:30|47750.7|47710.7|47749.6|47709.6|47750.7|47710.7|47749.6|47709.6|0
1646906440000|2022-03-10 10:00:40|47753.4|47713.4|47764.6|47724.6|47764.6|47724.6|47753.4|47713.4|0
1646906450000|2022-03-10 10:00:50|47764.5|47724.5|47788.4|47748.4|47788.4|47748.4|47764.5|47724.5|3
1646906460000|2022-03-10 10:01:00|47793.4|47753.4|47788.4|47748.4|47794.5|47754.5|47788.4|47748.4|0
1646906470000|2022-03-10 10:01:10|47789.5|47749.5|47789.5|47749.5|47794.5|47754.5|47788.4|47748.4|0
1646906480000|2022-03-10 10:01:20|47792.3|47752.3|47794.5|47754.5|47794.5|47754.5|47788.4|47748.4|0
1646906490000|2022-03-10 10:01:30|47788.4|47748.4|47788.4|47748.4|47789.5|47749.5|47788.4|47748.4|0
1646906500000|2022-03-10 10:01:40|47789.5|47749.5|47788.4|47748.4|47789.5|47749.5|47788.4|47748.4|0
1646906520000|2022-03-10 10:02:00|47783.4|47743.4|47778.4|47738.4|47783.4|47743.4|47778.4|47738.4|0
1646906530000|2022-03-10 10:02:10|47784.5|47744.5|47784.5|47744.5|47784.5|47744.5|47784.5|47744.5|0
1646906540000|2022-03-10 10:02:20|47778.4|47738.4|47788.4|47748.4|47788.4|47748.4|47778.4|47738.4|0
1646906550000|2022-03-10 10:02:30|47789.5|47749.5|47789.5|47749.5|47789.5|47749.5|47789.5|47749.5|0
1646906560000|2022-03-10 10:02:40|47788.4|47748.4|47788.4|47748.4|47788.4|47748.4|47788.4|47748.4|0
1646906580000|2022-03-10 10:03:00|47783.4|47743.4|47783.4|47743.4|47783.4|47743.4|47783.4|47743.4|0
1646906590000|2022-03-10 10:03:10|47787.3|47747.3|47788.4|47748.4|47788.4|47748.4|47787.3|47747.3|0
1646906600000|2022-03-10 10:03:20|47784.5|47744.5|47782.3|47742.3|47784.5|47744.5|47782.3|47742.3|0
1646906610000|2022-03-10 10:03:30|47783.4|47743.4|47758.4|47718.4|47783.4|47743.4|47758.4|47718.4|3
1646906620000|2022-03-10 10:03:40|47757.3|47717.3|47757.3|47717.3|47757.3|47717.3|47757.3|47717.3|0
1646906630000|2022-03-10 10:03:50|47744.5|47704.5|47744.5|47704.5|47744.5|47704.5|47744.5|47704.5|1
1646906640000|2022-03-10 10:04:00|47742.3|47702.3|47743.4|47703.4|47748.4|47708.4|47738.4|47698.4|0
1646906650000|2022-03-10 10:04:10|47744.5|47704.5|47749.5|47709.5|47749.5|47709.5|47738.4|47698.4|0
1646906660000|2022-03-10 10:04:20|47754.5|47714.5|47750.6|47710.6|47754.5|47714.5|47750.6|47710.6|0
1646906670000|2022-03-10 10:04:30|47749.5|47709.5|47749.5|47709.5|47749.5|47709.5|47749.5|47709.5|0
1646906680000|2022-03-10 10:04:40|47740.6|47700.6|47739.5|47699.5|47740.6|47700.6|47739.5|47699.5|0
1646906690000|2022-03-10 10:04:50|47738.4|47698.4|47734.5|47694.5|47738.4|47698.4|47734.5|47694.5|0
1646906700000|2022-03-10 10:05:00|47729.5|47689.5|47714.5|47674.5|47729.5|47689.5|47714.5|47674.5|0
1646906710000|2022-03-10 10:05:10|47709.5|47669.5|47718.4|47678.4|47719.5|47679.5|47709.5|47669.5|0
1646906720000|2022-03-10 10:05:20|47714.5|47674.5|47714.5|47674.5|47714.5|47674.5|47714.5|47674.5|4
1646906730000|2022-03-10 10:05:30|47718.4|47678.4|47728.4|47688.4|47728.4|47688.4|47718.4|47678.4|0
1646906740000|2022-03-10 10:05:40|47731.7|47691.7|47747.8|47707.8|47747.8|47707.8|47731.7|47691.7|0
1646906750000|2022-03-10 10:05:50|47761.7|47721.7|47761.7|47721.7|47761.7|47721.7|47761.7|47721.7|4
1646906760000|2022-03-10 10:06:00|47770.6|47730.6|47770.6|47730.6|47770.6|47730.6|47762.8|47722.8|2
1646906770000|2022-03-10 10:06:10|47776.7|47736.7|47776.7|47736.7|47776.7|47736.7|47776.7|47736.7|0
1646906780000|2022-03-10 10:06:20|47770.6|47730.6|47757.8|47717.8|47770.6|47730.6|47757.8|47717.8|1
1646906790000|2022-03-10 10:06:30|47755.6|47715.6|47755.6|47715.6|47755.6|47715.6|47755.6|47715.6|0
1646906800000|2022-03-10 10:06:40|47746.7|47706.7|47741.7|47701.7|47752.8|47712.8|47741.7|47701.7|1
1646906820000|2022-03-10 10:07:00|47749.5|47709.5|47750.6|47710.6|47750.6|47710.6|47749.5|47709.5|2
1646906880000|2022-03-10 10:08:00|47746.7|47706.7|47746.7|47706.7|47746.7|47706.7|47746.7|47706.7|0
1646906920000|2022-03-10 10:08:40|47754.4|47714.4|47754.4|47714.4|47754.4|47714.4|47754.4|47714.4|1
1646906930000|2022-03-10 10:08:50|47755.5|47715.5|47755.5|47715.5|47755.5|47715.5|47754.4|47714.4|0
1646906940000|2022-03-10 10:09:00|47754.4|47714.4|47754.4|47714.4|47754.4|47714.4|47754.4|47714.4|0
1646906950000|2022-03-10 10:09:10|47760.5|47720.5|47760.5|47720.5|47760.5|47720.5|47760.5|47720.5|0
1646906960000|2022-03-10 10:09:20|47756.7|47716.7|47749.4|47709.4|47756.7|47716.7|47743.9|47703.9|4
1646906970000|2022-03-10 10:09:30|47741.7|47701.7|47741.7|47701.7|47741.7|47701.7|47741.7|47701.7|0
1646906980000|2022-03-10 10:09:40|47745.5|47705.5|47741.6|47701.6|47745.5|47705.5|47741.6|47701.6|0
1646907000000|2022-03-10 10:10:00|47745.5|47705.5|47745.5|47705.5|47745.5|47705.5|47745.5|47705.5|0
1646907050000|2022-03-10 10:10:50|47740.5|47700.5|47740.5|47700.5|47740.5|47700.5|47740.5|47700.5|0
1646907060000|2022-03-10 10:11:00|47737.7|47697.7|47730.5|47690.5|47737.7|47697.7|47730.5|47690.5|0
1646907070000|2022-03-10 10:11:10|47731.6|47691.6|47756.6|47716.6|47760.5|47720.5|47731.6|47691.6|3
1646907080000|2022-03-10 10:11:20|47760.5|47720.5|47778.3|47738.3|47778.3|47738.3|47760.5|47720.5|1
1646907090000|2022-03-10 10:11:30|47788.3|47748.3|47779.4|47739.4|47788.3|47748.3|47778.3|47738.3|1
1646907100000|2022-03-10 10:11:40|47774.4|47734.4|47789.4|47749.4|47798.3|47758.3|47774.4|47734.4|0
1646907110000|2022-03-10 10:11:50|47799.4|47759.4|47790.5|47750.5|47799.4|47759.4|47790.5|47750.5|0
1646907120000|2022-03-10 10:12:00|47789.4|47749.4|47800.5|47760.5|47804.4|47764.4|47785.5|47745.5|1
1646907130000|2022-03-10 10:12:10|47799.4|47759.4|47799.4|47759.4|47799.4|47759.4|47799.4|47759.4|0
1646907140000|2022-03-10 10:12:20|47794.4|47754.4|47799.4|47759.4|47799.4|47759.4|47794.4|47754.4|0
1646907160000|2022-03-10 10:12:40|47798.2|47758.2|47798.2|47758.2|47798.2|47758.2|47798.2|47758.2|0
1646907170000|2022-03-10 10:12:50|47799.4|47759.4|47799.4|47759.4|47799.4|47759.4|47799.4|47759.4|0
1646907180000|2022-03-10 10:13:00|47790.5|47750.5|47799.4|47759.4|47799.4|47759.4|47789.4|47749.4|0
1646907190000|2022-03-10 10:13:10|47804.4|47764.4|47804.4|47764.4|47804.4|47764.4|47800.5|47760.5|0
1646907200000|2022-03-10 10:13:20|47805.5|47765.5|47799.4|47759.4|47805.5|47765.5|47799.4|47759.4|0
1646907210000|2022-03-10 10:13:30|47799.3|47759.3|47800.5|47760.5|47805.5|47765.5|47799.3|47759.3|0
1646907220000|2022-03-10 10:13:40|47799.3|47759.3|47777.1|47737.1|47799.3|47759.3|47777.1|47737.1|5
1646907230000|2022-03-10 10:13:50|47779.3|47739.3|47779.3|47739.3|47779.3|47739.3|47779.3|47739.3|0
1646907240000|2022-03-10 10:14:00|47778.2|47738.2|47806|47766|47806|47766|47778.2|47738.2|3
1646907250000|2022-03-10 10:14:10|47807.1|47767.1|47795.5|47755.5|47808.2|47768.2|47795.5|47755.5|0
1646907260000|2022-03-10 10:14:20|47790.5|47750.5|47777.1|47737.1|47797.1|47757.1|47777.1|47737.1|1
1646907300000|2022-03-10 10:15:00|47767.1|47727.1|47768.2|47728.2|47768.2|47728.2|47767.1|47727.1|1
1646907310000|2022-03-10 10:15:10|47777.1|47737.1|47777.1|47737.1|47777.1|47737.1|47777.1|47737.1|0
1646907320000|2022-03-10 10:15:20|47769.3|47729.3|47769.3|47729.3|47769.3|47729.3|47769.3|47729.3|2
1646907340000|2022-03-10 10:15:40|47777.1|47737.1|47777.1|47737.1|47777.1|47737.1|47777.1|47737.1|0
1646907350000|2022-03-10 10:15:50|47783.2|47743.2|47799.3|47759.3|47799.3|47759.3|47783.2|47743.2|0
1646907360000|2022-03-10 10:16:00|47795.4|47755.4|47794.3|47754.3|47795.4|47755.4|47778.2|47738.2|2
1646907380000|2022-03-10 10:16:20|47778.2|47738.2|47778.2|47738.2|47778.2|47738.2|47778.2|47738.2|0
1646907410000|2022-03-10 10:16:50|47764.3|47724.3|47764.3|47724.3|47764.3|47724.3|47764.3|47724.3|2
1646907420000|2022-03-10 10:17:00|47762.1|47722.1|47759.3|47719.3|47762.1|47722.1|47745.4|47705.4|4
1646907430000|2022-03-10 10:17:10|47763.2|47723.2|47758.2|47718.2|47764.3|47724.3|47754.3|47714.3|0
1646907460000|2022-03-10 10:17:40|47759.3|47719.3|47759.3|47719.3|47759.3|47719.3|47759.3|47719.3|0
1646907480000|2022-03-10 10:18:00|47758.2|47718.2|47812|47772|47812|47772|47758.2|47718.2|3
1646907490000|2022-03-10 10:18:10|47807|47767|47812|47772|47812|47772|47807|47767|0
1646907510000|2022-03-10 10:18:30|47813.2|47773.2|47812|47772|47813.2|47773.2|47812|47772|0
1646907530000|2022-03-10 10:18:50|47815.9|47775.9|47817|47777|47823.1|47783.1|47812|47772|1
1646907540000|2022-03-10 10:19:00|47815.9|47775.9|47812|47772|47815.9|47775.9|47812|47772|0
1646907550000|2022-03-10 10:19:10|47808.1|47768.1|47812|47772|47815.9|47775.9|47797|47757|0
1646907560000|2022-03-10 10:19:20|47808.1|47768.1|47815.9|47775.9|47815.9|47775.9|47807|47767|0
1646907600000|2022-03-10 10:20:00|47807|47767|47812|47772|47812|47772|47807|47767|0
1646907610000|2022-03-10 10:20:10|47810.9|47770.9|47810.9|47770.9|47815.9|47775.9|47810.9|47770.9|1
1646907620000|2022-03-10 10:20:20|47797|47757|47812|47772|47812|47772|47797|47757|3
1646907630000|2022-03-10 10:20:30|47815.9|47775.9|47807|47767|47815.9|47775.9|47805.9|47765.9|0
1646907640000|2022-03-10 10:20:40|47818.1|47778.1|47822|47782|47822|47782|47817|47777|0
1646907660000|2022-03-10 10:21:00|47817|47777|47820.9|47780.9|47822|47782|47817|47777|1
1646907670000|2022-03-10 10:21:10|47822|47782|47822|47782|47822|47782|47822|47782|0
1646907700000|2022-03-10 10:21:40|47825.9|47785.9|47835.9|47795.9|47837|47797|47825.9|47785.9|1
1646907710000|2022-03-10 10:21:50|47840.3|47800.3|47838.1|47798.1|47840.3|47800.3|47838.1|47798.1|33
1646907720000|2022-03-10 10:22:00|47842|47802|47842|47802|47847|47807|47842|47802|0
1646907740000|2022-03-10 10:22:20|47843.1|47803.1|47823.1|47783.1|47843.1|47803.1|47822|47782|5
1646907750000|2022-03-10 10:22:30|47822|47782|47822|47782|47822|47782|47822|47782|0
1646907760000|2022-03-10 10:22:40|47818.1|47778.1|47829.2|47789.2|47829.2|47789.2|47803.1|47763.1|1
1646907770000|2022-03-10 10:22:50|47832|47792|47848.1|47808.1|47852|47812|47832|47792|0
1646907780000|2022-03-10 10:23:00|47853.1|47813.1|47838.1|47798.1|47853.1|47813.1|47838.1|47798.1|0
1646907790000|2022-03-10 10:23:10|47834.2|47794.2|47838.1|47798.1|47838.1|47798.1|47834.2|47794.2|0
1646907800000|2022-03-10 10:23:20|47843.1|47803.1|47843.1|47803.1|47843.1|47803.1|47843.1|47803.1|0
1646907820000|2022-03-10 10:23:40|47841.9|47801.9|47845.8|47805.8|47845.8|47805.8|47841.9|47801.9|2
1646907830000|2022-03-10 10:23:50|47841.9|47801.9|47831.9|47791.9|47841.9|47801.9|47831.9|47791.9|1
1646907840000|2022-03-10 10:24:00|47836.9|47796.9|47828.1|47788.1|47838.1|47798.1|47819.2|47779.2|11
1646907850000|2022-03-10 10:24:10|47831.9|47791.9|47831.9|47791.9|47835.8|47795.8|47831.9|47791.9|0
1646907860000|2022-03-10 10:24:20|47826.9|47786.9|47831.9|47791.9|47831.9|47791.9|47826.9|47786.9|0
1646907870000|2022-03-10 10:24:30|47836.9|47796.9|47838.1|47798.1|47838.1|47798.1|47836.9|47796.9|0
1646907880000|2022-03-10 10:24:40|47836.9|47796.9|47828.1|47788.1|47836.9|47796.9|47828.1|47788.1|0
1646907890000|2022-03-10 10:24:50|47828|47788|47835.8|47795.8|47836.9|47796.9|47828|47788|1
1646907910000|2022-03-10 10:25:10|47836.9|47796.9|47841.9|47801.9|47841.9|47801.9|47836.9|47796.9|0
1646907920000|2022-03-10 10:25:20|47844.2|47804.2|47838|47798|47844.2|47804.2|47838|47798|0
1646907930000|2022-03-10 10:25:30|47841.9|47801.9|47841.9|47801.9|47841.9|47801.9|47841.9|47801.9|0
1646907950000|2022-03-10 10:25:50|47838|47798|47835.8|47795.8|47838|47798|47834.2|47794.2|0
1646907960000|2022-03-10 10:26:00|47838|47798|47836.9|47796.9|47838|47798|47836.9|47796.9|0
1646907970000|2022-03-10 10:26:10|47838|47798|47828|47788|47838|47798|47828|47788|0
1646907980000|2022-03-10 10:26:20|47849.1|47809.1|47848|47808|47849.1|47809.1|47848|47808|0
1646907990000|2022-03-10 10:26:30|47846.9|47806.9|47838|47798|47846.9|47806.9|47838|47798|1
1646908020000|2022-03-10 10:27:00|47841.9|47801.9|47848|47808|47848|47808|47834.1|47794.1|0
1646908060000|2022-03-10 10:27:40|47846.9|47806.9|47846.9|47806.9|47846.9|47806.9|47846.9|47806.9|0
1646908070000|2022-03-10 10:27:50|47848|47808|47848|47808|47848|47808|47848|47808|0
1646908080000|2022-03-10 10:28:00|47836.9|47796.9|47836.9|47796.9|47836.9|47796.9|47836.9|47796.9|3
1646908090000|2022-03-10 10:28:10|47833|47793|47828|47788|47833|47793|47826.9|47786.9|0
1646908100000|2022-03-10 10:28:20|47826.9|47786.9|47841.9|47801.9|47846.9|47806.9|47826.9|47786.9|3
1646908110000|2022-03-10 10:28:30|47843|47803|47848|47808|47848|47808|47838|47798|2
1646908150000|2022-03-10 10:29:10|47845.7|47805.7|47835.7|47795.7|47845.7|47805.7|47835.7|47795.7|0
1646908160000|2022-03-10 10:29:20|47830.7|47790.7|47839.6|47799.6|47839.6|47799.6|47830.7|47790.7|0
1646908170000|2022-03-10 10:29:30|47840.7|47800.7|47835.7|47795.7|47845.7|47805.7|47835.7|47795.7|0
1646908180000|2022-03-10 10:29:40|47836.9|47796.9|47835.7|47795.7|47836.9|47796.9|47835.7|47795.7|0
1646908190000|2022-03-10 10:29:50|47836.9|47796.9|47835.7|47795.7|47836.9|47796.9|47835.7|47795.7|0
1646908200000|2022-03-10 10:30:00|47840.7|47800.7|47845.7|47805.7|47845.7|47805.7|47840.7|47800.7|1
1646908210000|2022-03-10 10:30:10|47841.8|47801.8|47845.7|47805.7|47845.7|47805.7|47841.8|47801.8|0
1646908220000|2022-03-10 10:30:20|47844.6|47804.6|47835.7|47795.7|47844.6|47804.6|47835.7|47795.7|0
1646908230000|2022-03-10 10:30:30|47815.2|47775.2|47805.7|47765.7|47815.2|47775.2|47805.7|47765.7|4
1646908240000|2022-03-10 10:30:40|47800.7|47760.7|47800.7|47760.7|47800.7|47760.7|47800.7|47760.7|0
1646908250000|2022-03-10 10:30:50|47794.6|47754.6|47794.6|47754.6|47794.6|47754.6|47794.6|47754.6|1
1646908260000|2022-03-10 10:31:00|47795.7|47755.7|47805.7|47765.7|47805.7|47765.7|47795.7|47755.7|0
1646908270000|2022-03-10 10:31:10|47806.8|47766.8|47806.8|47766.8|47806.8|47766.8|47806.8|47766.8|0
1646908280000|2022-03-10 10:31:20|47805.7|47765.7|47815.7|47775.7|47815.7|47775.7|47805.7|47765.7|0
1646908300000|2022-03-10 10:31:40|47821.8|47781.8|47825.7|47785.7|47826.8|47786.8|47821.8|47781.8|0
1646908310000|2022-03-10 10:31:50|47826.8|47786.8|47826.8|47786.8|47826.8|47786.8|47826.8|47786.8|0
1646908320000|2022-03-10 10:32:00|47822.9|47782.9|47822.9|47782.9|47822.9|47782.9|47822.9|47782.9|0
1646908350000|2022-03-10 10:32:30|47821.8|47781.8|47827.9|47787.9|47827.9|47787.9|47821.8|47781.8|0
1646908360000|2022-03-10 10:32:40|47845.7|47805.7|47845.7|47805.7|47845.7|47805.7|47845.7|47805.7|1
1646908370000|2022-03-10 10:32:50|47841.8|47801.8|47816.8|47776.8|47845.7|47805.7|47816.8|47776.8|3
1646908380000|2022-03-10 10:33:00|47817.9|47777.9|47836.8|47796.8|47836.8|47796.8|47817.9|47777.9|5
1646908390000|2022-03-10 10:33:10|47835.7|47795.7|47835.7|47795.7|47835.7|47795.7|47835.7|47795.7|0
1646908400000|2022-03-10 10:33:20|47839|47799|47839|47799|47839|47799|47839|47799|0
1646908410000|2022-03-10 10:33:30|47842.9|47802.9|47842.9|47802.9|47842.9|47802.9|47842.9|47802.9|0
1646908440000|2022-03-10 10:34:00|47844|47804|47839|47799|47844|47804|47839|47799|1
1646908500000|2022-03-10 10:35:00|47827.9|47787.9|47817.9|47777.9|47827.9|47787.9|47817.9|47777.9|1
1646908510000|2022-03-10 10:35:10|47816.8|47776.8|47807.9|47767.9|47816.8|47776.8|47807.9|47767.9|0
1646908520000|2022-03-10 10:35:20|47815.6|47775.6|47815.6|47775.6|47815.6|47775.6|47815.6|47775.6|0
1646908530000|2022-03-10 10:35:30|47817.9|47777.9|47822.9|47782.9|47822.9|47782.9|47817.9|47777.9|0
1646908560000|2022-03-10 10:36:00|47827.9|47787.9|47831.8|47791.8|47832.9|47792.9|47827.9|47787.9|1
1646908570000|2022-03-10 10:36:10|47837.9|47797.9|47841.7|47801.7|47841.8|47801.8|47837.9|47797.9|0
1646908590000|2022-03-10 10:36:30|47842.9|47802.9|47845.6|47805.6|47846.7|47806.7|47842.9|47802.9|1
1646908600000|2022-03-10 10:36:40|47832.9|47792.9|47832.9|47792.9|47832.9|47792.9|47832.9|47792.9|4
1646908610000|2022-03-10 10:36:50|47836.7|47796.7|47836.7|47796.7|47836.7|47796.7|47832.9|47792.9|0
1646908620000|2022-03-10 10:37:00|47837.9|47797.9|47846.7|47806.7|47846.7|47806.7|47837.9|47797.9|0
1646908630000|2022-03-10 10:37:10|47845.6|47805.6|47841.7|47801.7|47846.7|47806.7|47840.6|47800.6|0
1646908640000|2022-03-10 10:37:20|47845.6|47805.6|47840.6|47800.6|47846.7|47806.7|47840.6|47800.6|0
1646908650000|2022-03-10 10:37:30|47841.7|47801.7|47832.8|47792.8|47841.7|47801.7|47831.7|47791.7|1
1646908660000|2022-03-10 10:37:40|47846.7|47806.7|47831.7|47791.7|47846.7|47806.7|47831.7|47791.7|2
1646908670000|2022-03-10 10:37:50|47832.8|47792.8|47832.8|47792.8|47832.8|47792.8|47832.8|47792.8|0
1646908680000|2022-03-10 10:38:00|47831.7|47791.7|47829|47789|47832.8|47792.8|47827.8|47787.8|0
1646908690000|2022-03-10 10:38:10|47827.8|47787.8|47827.8|47787.8|47827.8|47787.8|47827.8|47787.8|0
1646908700000|2022-03-10 10:38:20|47825.1|47785.1|47825.1|47785.1|47825.1|47785.1|47825.1|47785.1|2
1646908710000|2022-03-10 10:38:30|47836.7|47796.7|47836.7|47796.7|47836.7|47796.7|47836.7|47796.7|3
1646908720000|2022-03-10 10:38:40|47841.7|47801.7|47851.7|47811.7|47851.7|47811.7|47841.7|47801.7|0
1646908740000|2022-03-10 10:39:00|47833.9|47793.9|47841.7|47801.7|47841.7|47801.7|47833.9|47793.9|6
1646908750000|2022-03-10 10:39:10|47843.9|47803.9|47838.9|47798.9|47843.9|47803.9|47838.9|47798.9|0
1646908760000|2022-03-10 10:39:20|47837.8|47797.8|47843.9|47803.9|47843.9|47803.9|47837.8|47797.8|0
1646908770000|2022-03-10 10:39:30|47837.8|47797.8|47837.8|47797.8|47837.8|47797.8|47837.8|47797.8|0
1646908780000|2022-03-10 10:39:40|47843.9|47803.9|47842.8|47802.8|47843.9|47803.9|47841.7|47801.7|0
1646908790000|2022-03-10 10:39:50|47841.7|47801.7|47823.9|47783.9|47841.7|47801.7|47823.9|47783.9|0
1646908800000|2022-03-10 10:40:00|47820.1|47780.1|47821.7|47781.7|47821.7|47781.7|47816.7|47776.7|0
1646908810000|2022-03-10 10:40:10|47817.8|47777.8|47815.6|47775.6|47820|47780|47815.6|47775.6|6
1646908820000|2022-03-10 10:40:20|47814.4|47774.4|47814.4|47774.4|47814.4|47774.4|47814.4|47774.4|0
1646908830000|2022-03-10 10:40:30|47815.6|47775.6|47814.4|47774.4|47815.6|47775.6|47814.4|47774.4|0
1646908840000|2022-03-10 10:40:40|47819.4|47779.4|47800.6|47760.6|47819.4|47779.4|47800.6|47760.6|1
1646908850000|2022-03-10 10:40:50|47784.4|47744.4|47784.4|47744.4|47784.4|47744.4|47784.4|47744.4|1
1646908860000|2022-03-10 10:41:00|47789.4|47749.4|47789.4|47749.4|47789.4|47749.4|47789.4|47749.4|0
1646908880000|2022-03-10 10:41:20|47795.5|47755.5|47795.5|47755.5|47795.5|47755.5|47795.5|47755.5|0
1646908890000|2022-03-10 10:41:30|47799.4|47759.4|47799.4|47759.4|47799.4|47759.4|47798.3|47758.3|0
1646908910000|2022-03-10 10:41:50|47784.4|47744.4|47784.4|47744.4|47784.4|47744.4|47784.4|47744.4|2
1646908920000|2022-03-10 10:42:00|47779.4|47739.4|47779.4|47739.4|47779.4|47739.4|47779.4|47739.4|2
1646908930000|2022-03-10 10:42:10|47783.3|47743.3|47789.4|47749.4|47799.4|47759.4|47783.3|47743.3|1
1646908950000|2022-03-10 10:42:30|47790.5|47750.5|47790.5|47750.5|47790.5|47750.5|47790.5|47750.5|0
1646908960000|2022-03-10 10:42:40|47799.4|47759.4|47799.4|47759.4|47799.4|47759.4|47799.4|47759.4|1
1646908970000|2022-03-10 10:42:50|47791.6|47751.6|47794.4|47754.4|47795.5|47755.5|47784.4|47744.4|1
1646908980000|2022-03-10 10:43:00|47790.5|47750.5|47784.4|47744.4|47790.5|47750.5|47784.4|47744.4|0
1646908990000|2022-03-10 10:43:10|47788.3|47748.3|47794.4|47754.4|47795.5|47755.5|47788.3|47748.3|0
1646909000000|2022-03-10 10:43:20|47793.3|47753.3|47793.3|47753.3|47793.3|47753.3|47793.3|47753.3|0
1646909010000|2022-03-10 10:43:30|47794.4|47754.4|47793.3|47753.3|47795.5|47755.5|47784.4|47744.4|0
1646909020000|2022-03-10 10:43:40|47795.5|47755.5|47799.4|47759.4|47799.4|47759.4|47787.8|47747.8|1
1646909030000|2022-03-10 10:43:50|47804.4|47764.4|47804.4|47764.4|47804.4|47764.4|47804.4|47764.4|0
1646909040000|2022-03-10 10:44:00|47808.3|47768.3|47810.5|47770.5|47810.5|47770.5|47799.4|47759.4|3
1646909050000|2022-03-10 10:44:10|47809.4|47769.4|47809.4|47769.4|47809.4|47769.4|47809.4|47769.4|0
1646909060000|2022-03-10 10:44:20|47804.4|47764.4|47809.4|47769.4|47809.4|47769.4|47804.4|47764.4|0
1646909070000|2022-03-10 10:44:30|47814.4|47774.4|47809.4|47769.4|47814.4|47774.4|47809.4|47769.4|0
1646909080000|2022-03-10 10:44:40|47813.2|47773.2|47813.2|47773.2|47813.2|47773.2|47813.2|47773.2|2
1646909100000|2022-03-10 10:45:00|47814.4|47774.4|47823.2|47783.2|47823.2|47783.2|47803.2|47763.2|3
1646909120000|2022-03-10 10:45:20|47813.2|47773.2|47815.5|47775.5|47817.1|47777.1|47813.2|47773.2|0
1646909130000|2022-03-10 10:45:30|47819.4|47779.4|47804.4|47764.4|47819.4|47779.4|47804.4|47764.4|1
1646909140000|2022-03-10 10:45:40|47805.5|47765.5|47819.4|47779.4|47823.2|47783.2|47804.4|47764.4|0
1646909150000|2022-03-10 10:45:50|47823.2|47783.2|47823.2|47783.2|47824.4|47784.4|47823.2|47783.2|0
1646909160000|2022-03-10 10:46:00|47824.4|47784.4|47833.2|47793.2|47833.2|47793.2|47823.2|47783.2|1
1646909170000|2022-03-10 10:46:10|47834.3|47794.3|47834.3|47794.3|47834.3|47794.3|47834.3|47794.3|0
1646909180000|2022-03-10 10:46:20|47833.2|47793.2|47819.3|47779.3|47833.2|47793.2|47819.3|47779.3|2
1646909220000|2022-03-10 10:47:00|47818.2|47778.2|47809.3|47769.3|47818.2|47778.2|47809.3|47769.3|0
1646909230000|2022-03-10 10:47:10|47789.3|47749.3|47789.3|47749.3|47789.3|47749.3|47789.3|47749.3|4
1646909270000|2022-03-10 10:47:50|47785.4|47745.4|47779.3|47739.3|47785.4|47745.4|47779.3|47739.3|2
1646909280000|2022-03-10 10:48:00|47783.2|47743.2|47784.3|47744.3|47785.4|47745.4|47783.2|47743.2|0
1646909310000|2022-03-10 10:48:30|47779.3|47739.3|47779.3|47739.3|47779.3|47739.3|47779.3|47739.3|0
1646909330000|2022-03-10 10:48:50|47784.3|47744.3|47784.3|47744.3|47784.3|47744.3|47784.3|47744.3|0
1646909340000|2022-03-10 10:49:00|47785.4|47745.4|47793.2|47753.2|47803.2|47763.2|47785.4|47745.4|8
1646909350000|2022-03-10 10:49:10|47794.3|47754.3|47794.3|47754.3|47794.3|47754.3|47794.3|47754.3|0
1646909370000|2022-03-10 10:49:30|47789.3|47749.3|47789.3|47749.3|47789.3|47749.3|47789.3|47749.3|0
1646909380000|2022-03-10 10:49:40|||||||||1
1646909390000|2022-03-10 10:49:50|47784.3|47744.3|47784.3|47744.3|47784.3|47744.3|47784.3|47744.3|0
1646909400000|2022-03-10 10:50:00|47783.2|47743.2|47783.2|47743.2|47783.2|47743.2|47783.2|47743.2|0
1646909410000|2022-03-10 10:50:10|47784.3|47744.3|47789.3|47749.3|47789.3|47749.3|47784.3|47744.3|0
1646909430000|2022-03-10 10:50:30|47779.3|47739.3|47779.3|47739.3|47779.3|47739.3|47779.3|47739.3|1
1646909450000|2022-03-10 10:50:50|47773.1|47733.1|47773.1|47733.1|47773.1|47733.1|47773.1|47733.1|0
1646909460000|2022-03-10 10:51:00|47774.3|47734.3|47779.3|47739.3|47779.3|47739.3|47774.3|47734.3|0
1646909470000|2022-03-10 10:51:10|47778.1|47738.1|47778.1|47738.1|47778.1|47738.1|47778.1|47738.1|0
1646909480000|2022-03-10 10:51:20|47779.3|47739.3|47779.3|47739.3|47779.3|47739.3|47779.3|47739.3|0
1646909510000|2022-03-10 10:51:50|47778.1|47738.1|47778.1|47738.1|47778.1|47738.1|47778.1|47738.1|0
1646909520000|2022-03-10 10:52:00|47779.3|47739.3|47775.4|47735.4|47779.3|47739.3|47775.4|47735.4|0
1646909530000|2022-03-10 10:52:10|47774.3|47734.3|47759.2|47719.2|47774.3|47734.3|47759.2|47719.2|1
1646909540000|2022-03-10 10:52:20|47754.2|47714.2|47745.4|47705.4|47754.2|47714.2|47735.4|47695.4|0
1646909550000|2022-03-10 10:52:30|47744.2|47704.2|47744.2|47704.2|47744.2|47704.2|47744.2|47704.2|0
1646909580000|2022-03-10 10:53:00|47739.2|47699.2|47739.2|47699.2|47739.2|47699.2|47739.2|47699.2|1
1646909590000|2022-03-10 10:53:10|47734.2|47694.2|47733.1|47693.1|47734.2|47694.2|47725.4|47685.4|1
1646909600000|2022-03-10 10:53:20|47730.4|47690.4|47729.2|47689.2|47730.4|47690.4|47724.2|47684.2|0
1646909610000|2022-03-10 10:53:30|47748.1|47708.1|47753.1|47713.1|47753.1|47713.1|47748.1|47708.1|1
1646909620000|2022-03-10 10:53:40|47757|47717|47763.1|47723.1|47763.1|47723.1|47757|47717|0
1646909630000|2022-03-10 10:53:50|47768.1|47728.1|47768.1|47728.1|47768.1|47728.1|47768.1|47728.1|0
1646909640000|2022-03-10 10:54:00|47769.2|47729.2|47774.2|47734.2|47774.2|47734.2|47760.3|47720.3|5
1646909700000|2022-03-10 10:55:00|47764.2|47724.2|47755.3|47715.3|47764.2|47724.2|47755.3|47715.3|0
1646909710000|2022-03-10 10:55:10|47750.3|47710.3|47755.3|47715.3|47763.1|47723.1|47749.2|47709.2|0
1646909720000|2022-03-10 10:55:20|47754.2|47714.2|47749.2|47709.2|47754.2|47714.2|47749.2|47709.2|0
1646909730000|2022-03-10 10:55:30|47745.3|47705.3|47763.1|47723.1|47763.1|47723.1|47745.3|47705.3|0
1646909740000|2022-03-10 10:55:40|47766.9|47726.9|47763.1|47723.1|47766.9|47726.9|47763.1|47723.1|0
1646909750000|2022-03-10 10:55:50|47759.2|47719.2|47759.2|47719.2|47759.2|47719.2|47759.2|47719.2|0
1646909760000|2022-03-10 10:56:00|47758.1|47718.1|47763.1|47723.1|47763.1|47723.1|47758.1|47718.1|0
1646909770000|2022-03-10 10:56:10|47750.3|47710.3|47750.3|47710.3|47750.3|47710.3|47750.3|47710.3|1
1646909780000|2022-03-10 10:56:20|47749.2|47709.2|47744.2|47704.2|47749.2|47709.2|47744.2|47704.2|0
1646909790000|2022-03-10 10:56:30|47749.2|47709.2|47749.2|47709.2|47749.2|47709.2|47749.2|47709.2|0
1646909800000|2022-03-10 10:56:40|47748.1|47708.1|47744.2|47704.2|47748.1|47708.1|47744.2|47704.2|2
1646909810000|2022-03-10 10:56:50|47740.3|47700.3|47753.1|47713.1|47753.1|47713.1|47739.2|47699.2|4
1646909820000|2022-03-10 10:57:00|47744.2|47704.2|47748.1|47708.1|47748.1|47708.1|47744.2|47704.2|0
1646909830000|2022-03-10 10:57:10|47749.2|47709.2|47749.2|47709.2|47749.2|47709.2|47749.2|47709.2|0
1646909840000|2022-03-10 10:57:20|47753|47713|47754.2|47714.2|47754.2|47714.2|47753|47713|0
1646909850000|2022-03-10 10:57:30|47745.3|47705.3|47749.2|47709.2|47749.2|47709.2|47745.3|47705.3|0
1646909860000|2022-03-10 10:57:40|47753|47713|47753|47713|47753|47713|47753|47713|0
1646909870000|2022-03-10 10:57:50|47745.3|47705.3|47748|47708|47748|47708|47745.3|47705.3|5
1646909880000|2022-03-10 10:58:00|47749.2|47709.2|47753|47713|47753|47713|47749.2|47709.2|0
1646909890000|2022-03-10 10:58:10|47756.9|47716.9|47759.2|47719.2|47759.2|47719.2|47756.9|47716.9|0
1646909900000|2022-03-10 10:58:20|47763|47723|47769.2|47729.2|47773|47733|47763|47723|0
1646909910000|2022-03-10 10:58:30|47769.1|47729.1|47764.1|47724.1|47769.1|47729.1|47763|47723|1
1646909920000|2022-03-10 10:58:40|47755.3|47715.3|47764.1|47724.1|47764.1|47724.1|47754.1|47714.1|0
1646909930000|2022-03-10 10:58:50|47769.1|47729.1|47769.1|47729.1|47769.1|47729.1|47769.1|47729.1|0
1646909940000|2022-03-10 10:59:00|47768|47728|47764.1|47724.1|47768|47728|47764.1|47724.1|0
1646909950000|2022-03-10 10:59:10|47760.3|47720.3|47754.1|47714.1|47760.3|47720.3|47754.1|47714.1|0
1646909960000|2022-03-10 10:59:20|47764.1|47724.1|47764.1|47724.1|47764.1|47724.1|47764.1|47724.1|0
1646909970000|2022-03-10 10:59:30|47773|47733|47764.1|47724.1|47773|47733|47764.1|47724.1|0
1646909990000|2022-03-10 10:59:50|47754.1|47714.1|47769.1|47729.1|47769.1|47729.1|47753|47713|0
1646910000000|2022-03-10 11:00:00|47764.1|47724.1|47764.1|47724.1|47764.1|47724.1|47764.1|47724.1|0
1646910010000|2022-03-10 11:00:10|47768|47728|47764.1|47724.1|47769.1|47729.1|47764.1|47724.1|0
1646910030000|2022-03-10 11:00:30|47760.2|47720.2|47756.4|47716.4|47760.2|47720.2|47756.4|47716.4|0
1646910040000|2022-03-10 11:00:40|47754.1|47714.1|47755.2|47715.2|47755.2|47715.2|47754.1|47714.1|0
1646910050000|2022-03-10 11:00:50|47750.2|47710.2|47736.4|47696.4|47750.2|47710.2|47736.4|47696.4|0
1646910060000|2022-03-10 11:01:00|47734.1|47694.1|47744.1|47704.1|47744.1|47704.1|47734.1|47694.1|1
1646910080000|2022-03-10 11:01:20|47749.1|47709.1|47749.1|47709.1|47749.1|47709.1|47749.1|47709.1|0
1646910090000|2022-03-10 11:01:30|47750.2|47710.2|47749.1|47709.1|47750.2|47710.2|47749.1|47709.1|0
1646910100000|2022-03-10 11:01:40|47773|47733|47773|47733|47773|47733|47773|47733|2
1646910110000|2022-03-10 11:01:50|47774.1|47734.1|47774.1|47734.1|47774.1|47734.1|47774.1|47734.1|0
1646910140000|2022-03-10 11:02:20|47769.1|47729.1|47769.1|47729.1|47769.1|47729.1|47769.1|47729.1|0
1646910150000|2022-03-10 11:02:30|47773|47733|47773|47733|47773|47733|47773|47733|0
1646910170000|2022-03-10 11:02:50|47769.1|47729.1|47769.1|47729.1|47769.1|47729.1|47769.1|47729.1|0
1646910180000|2022-03-10 11:03:00|47755.2|47715.2|47764.1|47724.1|47768|47728|47755.2|47715.2|1
1646910220000|2022-03-10 11:03:40|47755.2|47715.2|47754.1|47714.1|47755.2|47715.2|47754.1|47714.1|0
1646910230000|2022-03-10 11:03:50|47757.9|47717.9|47759.1|47719.1|47759.1|47719.1|47757.9|47717.9|0
1646910270000|2022-03-10 11:04:30|47754.1|47714.1|47754.1|47714.1|47754.1|47714.1|47754.1|47714.1|0
1646910280000|2022-03-10 11:04:40|47754|47714|47754|47714|47754|47714|47754|47714|0
1646910290000|2022-03-10 11:04:50|47755.2|47715.2|47759|47719|47759|47719|47755.2|47715.2|0
1646910300000|2022-03-10 11:05:00|47757.9|47717.9|47754|47714|47757.9|47717.9|47754|47714|0
1646910310000|2022-03-10 11:05:10|47759|47719|47759|47719|47759|47719|47759|47719|0
1646910320000|2022-03-10 11:05:20|47752.9|47712.9|47752.9|47712.9|47752.9|47712.9|47752.9|47712.9|0
1646910330000|2022-03-10 11:05:30|47745.2|47705.2|47752.9|47712.9|47752.9|47712.9|47745.2|47705.2|2
1646910350000|2022-03-10 11:05:50|47760.7|47720.7|47764|47724|47764|47724|47760.7|47720.7|0
1646910360000|2022-03-10 11:06:00|47782.9|47742.9|47785.2|47745.2|47785.2|47745.2|47782.9|47742.9|7
1646910370000|2022-03-10 11:06:10|47781.3|47741.3|47779|47739|47781.3|47741.3|47779|47739|0
1646910390000|2022-03-10 11:06:30|47783.5|47743.5|47799|47759|47799|47759|47783.5|47743.5|12
1646910420000|2022-03-10 11:07:00|47797.9|47757.9|47752.9|47712.9|47799|47759|47752.9|47712.9|8
1646910430000|2022-03-10 11:07:10|47744|47704|47734|47694|47744|47704|47732.9|47692.9|0
1646910440000|2022-03-10 11:07:20|47736.8|47696.8|47729|47689|47737.9|47697.9|47724|47684|1
1646910450000|2022-03-10 11:07:30|47732.9|47692.9|47737.9|47697.9|47737.9|47697.9|47732.9|47692.9|0
1646910460000|2022-03-10 11:07:40|47742.9|47702.9|47741.8|47701.8|47742.9|47702.9|47741.8|47701.8|0
1646910470000|2022-03-10 11:07:50|47742.9|47702.9|47736.2|47696.2|47752.9|47712.9|47736.2|47696.2|0
1646910480000|2022-03-10 11:08:00|47732.9|47692.9|47732.9|47692.9|47732.9|47692.9|47729|47689|5
1646910490000|2022-03-10 11:08:10|47729|47689|47724|47684|47729|47689|47724|47684|0
1646910500000|2022-03-10 11:08:20|47727.9|47687.9|47724|47684|47732.9|47692.9|47724|47684|0
1646910510000|2022-03-10 11:08:30|47727.9|47687.9|47732.9|47692.9|47732.9|47692.9|47727.9|47687.9|0
1646910520000|2022-03-10 11:08:40|47729|47689|47725.1|47685.1|47729|47689|47725.1|47685.1|0
1646910540000|2022-03-10 11:09:00|47724|47684|47732.9|47692.9|47732.9|47692.9|47724|47684|0
1646910560000|2022-03-10 11:09:20|47736.7|47696.7|47737.9|47697.9|47741.7|47701.7|47736.7|47696.7|0
1646910570000|2022-03-10 11:09:30|47742.9|47702.9|47749|47709|47752.8|47712.8|47742.9|47702.9|0
1646910580000|2022-03-10 11:09:40|47752.8|47712.8|47732.8|47692.8|47757.8|47717.8|47732.8|47692.8|0
1646910600000|2022-03-10 11:10:00|47725.1|47685.1|47725.1|47685.1|47725.1|47685.1|47725.1|47685.1|0
1646910610000|2022-03-10 11:10:10|47724|47684|47725.1|47685.1|47729|47689|47724|47684|0
1646910630000|2022-03-10 11:10:30|47724|47684|47717.8|47677.8|47724|47684|47717.8|47677.8|0
1646910650000|2022-03-10 11:10:50|47727.8|47687.8|47727.8|47687.8|47727.8|47687.8|47727.8|47687.8|0
1646910660000|2022-03-10 11:11:00|47732.8|47692.8|47733.9|47693.9|47733.9|47693.9|47728.9|47688.9|0
1646910680000|2022-03-10 11:11:20|47725.1|47685.1|47723.9|47683.9|47725.1|47685.1|47723.9|47683.9|1
1646910690000|2022-03-10 11:11:30|47718.9|47678.9|47717.8|47677.8|47718.9|47678.9|47717.8|47677.8|0
1646910700000|2022-03-10 11:11:40|47718.9|47678.9|47718.9|47678.9|47718.9|47678.9|47718.9|47678.9|0
1646910710000|2022-03-10 11:11:50|47717.8|47677.8|47717.8|47677.8|47717.8|47677.8|47717.8|47677.8|0
1646910720000|2022-03-10 11:12:00|47713.9|47673.9|47725.6|47685.6|47725.6|47685.6|47713.9|47673.9|2
1646910730000|2022-03-10 11:12:10|47727.8|47687.8|47727.8|47687.8|47727.8|47687.8|47727.8|47687.8|0
1646910780000|2022-03-10 11:13:00|47728.9|47688.9|47736.2|47696.2|47736.2|47696.2|47728.9|47688.9|2
1646910790000|2022-03-10 11:13:10|47728.9|47688.9|47737.8|47697.8|47737.8|47697.8|47728.9|47688.9|3
1646910800000|2022-03-10 11:13:20|47752.8|47712.8|47752.8|47712.8|47752.8|47712.8|47743.9|47703.9|5
1646910810000|2022-03-10 11:13:30|47748.9|47708.9|47728.9|47688.9|47748.9|47708.9|47728.9|47688.9|1
1646910820000|2022-03-10 11:13:40|47725|47685|47747.8|47707.8|47747.8|47707.8|47723.9|47683.9|0
1646910830000|2022-03-10 11:13:50|47748.9|47708.9|47743.9|47703.9|47752.8|47712.8|47743.9|47703.9|0
1646910840000|2022-03-10 11:14:00|47752.8|47712.8|47752.8|47712.8|47752.8|47712.8|47752.8|47712.8|0
1646910860000|2022-03-10 11:14:20|47767.8|47727.8|47752.8|47712.8|47767.8|47727.8|47752.8|47712.8|0
1646910870000|2022-03-10 11:14:30|47756.6|47716.6|47762.8|47722.8|47762.8|47722.8|47756.6|47716.6|1
1646910880000|2022-03-10 11:14:40|47758.9|47718.9|47757.8|47717.8|47758.9|47718.9|47752.8|47712.8|0
1646910890000|2022-03-10 11:14:50|47761.6|47721.6|47762.8|47722.8|47762.8|47722.8|47761.6|47721.6|1
1646910900000|2022-03-10 11:15:00|47766.6|47726.6|47767.8|47727.8|47767.8|47727.8|47766.6|47726.6|0
1646910910000|2022-03-10 11:15:10|47763.9|47723.9|47762.8|47722.8|47763.9|47723.9|47762.8|47722.8|0
1646910950000|2022-03-10 11:15:50|47758.9|47718.9|47763.9|47723.9|47763.9|47723.9|47758.9|47718.9|0
1646910960000|2022-03-10 11:16:00|47758.9|47718.9|47757.7|47717.7|47758.9|47718.9|47757.7|47717.7|2
1646910970000|2022-03-10 11:16:10|47753.9|47713.9|47748.9|47708.9|47753.9|47713.9|47743.9|47703.9|0
1646910980000|2022-03-10 11:16:20|47737.7|47697.7|47747.7|47707.7|47747.7|47707.7|47737.7|47697.7|0
1646910990000|2022-03-10 11:16:30|47743.9|47703.9|47732.7|47692.7|47743.9|47703.9|47717.7|47677.7|2
1646911000000|2022-03-10 11:16:40|47736.6|47696.6|47733.9|47693.9|47737.7|47697.7|47732.7|47692.7|0
1646911010000|2022-03-10 11:16:50|47747.7|47707.7|47747.7|47707.7|47747.7|47707.7|47747.7|47707.7|1
1646911020000|2022-03-10 11:17:00|47743.9|47703.9|47742.7|47702.7|47752.7|47712.7|47742.7|47702.7|4
1646911030000|2022-03-10 11:17:10|47732.7|47692.7|47732.7|47692.7|47732.7|47692.7|47732.7|47692.7|0
1646911050000|2022-03-10 11:17:30|47727.7|47687.7|47722.7|47682.7|47727.7|47687.7|47722.7|47682.7|1
1646911070000|2022-03-10 11:17:50|47718.8|47678.8|47722.7|47682.7|47722.7|47682.7|47718.8|47678.8|0
1646911080000|2022-03-10 11:18:00|47718.8|47678.8|47717.7|47677.7|47722.7|47682.7|47717.7|47677.7|0
1646911090000|2022-03-10 11:18:10|47708.8|47668.8|47698.8|47658.8|47708.8|47668.8|47698.8|47658.8|1
1646911100000|2022-03-10 11:18:20|47695|47655|47712.7|47672.7|47712.7|47672.7|47695|47655|3
1646911110000|2022-03-10 11:18:30|47708.8|47668.8|47708.8|47668.8|47708.8|47668.8|47708.8|47668.8|1
1646911130000|2022-03-10 11:18:50|47718.8|47678.8|47718.8|47678.8|47718.8|47678.8|47717.7|47677.7|0
1646911140000|2022-03-10 11:19:00|47717.7|47677.7|47712.7|47672.7|47717.7|47677.7|47712.7|47672.7|0
1646911150000|2022-03-10 11:19:10|47708.8|47668.8|47708.8|47668.8|47708.8|47668.8|47708.8|47668.8|0
1646911160000|2022-03-10 11:19:20|47713.8|47673.8|47713.8|47673.8|47713.8|47673.8|47713.8|47673.8|0
1646911170000|2022-03-10 11:19:30|47718.8|47678.8|47722.7|47682.7|47722.7|47682.7|47718.8|47678.8|0
1646911190000|2022-03-10 11:19:50|47718.8|47678.8|47713.8|47673.8|47718.8|47678.8|47712.7|47672.7|0
1646911200000|2022-03-10 11:20:00|47717.7|47677.7|47717.7|47677.7|47722.7|47682.7|47717.7|47677.7|0
1646911220000|2022-03-10 11:20:20|47721.6|47681.6|47747.7|47707.7|47747.7|47707.7|47721.6|47681.6|3
1646911230000|2022-03-10 11:20:30|47743.8|47703.8|47743.8|47703.8|47743.8|47703.8|47743.8|47703.8|2
1646911240000|2022-03-10 11:20:40|47738.8|47698.8|47733.8|47693.8|47738.8|47698.8|47733.8|47693.8|0
1646911250000|2022-03-10 11:20:50|47728.8|47688.8|47748.8|47708.8|47748.8|47708.8|47728.8|47688.8|0
1646911260000|2022-03-10 11:21:00|47762.7|47722.7|47763.8|47723.8|47763.8|47723.8|47762.7|47722.7|3
1646911270000|2022-03-10 11:21:10|47759.9|47719.9|47758.8|47718.8|47759.9|47719.9|47753.8|47713.8|0
1646911290000|2022-03-10 11:21:30|47768.8|47728.8|47768.8|47728.8|47768.8|47728.8|47768.8|47728.8|2
1646911310000|2022-03-10 11:21:50|47767.7|47727.7|47768.8|47728.8|47768.8|47728.8|47767.7|47727.7|0
1646911330000|2022-03-10 11:22:10|47772.6|47732.6|47772.6|47732.6|47772.6|47732.6|47772.6|47732.6|1
1646911340000|2022-03-10 11:22:20|47739.9|47699.9|47739.9|47699.9|47739.9|47699.9|47739.9|47699.9|17
1646911350000|2022-03-10 11:22:30|47737.6|47697.6|47738.8|47698.8|47738.8|47698.8|47737.6|47697.6|0
1646911380000|2022-03-10 11:23:00|47728.8|47688.8|47728.8|47688.8|47728.8|47688.8|47728.8|47688.8|1
1646911390000|2022-03-10 11:23:10|47723.8|47683.8|47723.8|47683.8|47723.8|47683.8|47723.8|47683.8|0
1646911410000|2022-03-10 11:23:30|47723.7|47683.7|47738.7|47698.7|47738.7|47698.7|47723.7|47683.7|0
1646911420000|2022-03-10 11:23:40|47742.6|47702.6|47738.7|47698.7|47742.6|47702.6|47738.7|47698.7|0
1646911430000|2022-03-10 11:23:50|47728.7|47688.7|47732.6|47692.6|47732.6|47692.6|47728.7|47688.7|0
1646911450000|2022-03-10 11:24:10|47741.5|47701.5|47728.7|47688.7|47742.6|47702.6|47728.7|47688.7|0
1646911460000|2022-03-10 11:24:20|47732.6|47692.6|47737.6|47697.6|47737.6|47697.6|47732.6|47692.6|0
1646911470000|2022-03-10 11:24:30|47733.7|47693.7|47724.9|47684.9|47733.7|47693.7|47724.9|47684.9|0
1646911480000|2022-03-10 11:24:40|47718.7|47678.7|47712.6|47672.6|47726.5|47686.5|47708.7|47668.7|0
1646911490000|2022-03-10 11:24:50|47708.7|47668.7|47717.6|47677.6|47717.6|47677.6|47708.7|47668.7|0
1646911500000|2022-03-10 11:25:00|47713.7|47673.7|47713.7|47673.7|47722.6|47682.6|47713.7|47673.7|0
1646911510000|2022-03-10 11:25:10|47703.7|47663.7|47698.7|47658.7|47703.7|47663.7|47691|47651|2
1646911520000|2022-03-10 11:25:20|47694.8|47654.8|47688.7|47648.7|47694.8|47654.8|47688.7|47648.7|0
1646911540000|2022-03-10 11:25:40|47684.8|47644.8|47683.7|47643.7|47684.8|47644.8|47683.7|47643.7|0
1646911550000|2022-03-10 11:25:50|47679.8|47639.8|47678.7|47638.7|47679.8|47639.8|47678.7|47638.7|0
1646911560000|2022-03-10 11:26:00|47682.6|47642.6|47683.7|47643.7|47683.7|47643.7|47678.7|47638.7|0
1646911580000|2022-03-10 11:26:20|47689.8|47649.8|47688.7|47648.7|47689.8|47649.8|47688.7|47648.7|0
1646911590000|2022-03-10 11:26:30|47678.7|47638.7|47678.7|47638.7|47678.7|47638.7|47678.7|47638.7|1
1646911610000|2022-03-10 11:26:50|47674.8|47634.8|47673.7|47633.7|47674.8|47634.8|47673.7|47633.7|0
1646911620000|2022-03-10 11:27:00|47678.7|47638.7|47678.7|47638.7|47678.7|47638.7|47678.7|47638.7|3
1646911650000|2022-03-10 11:27:30|47694.8|47654.8|47693.7|47653.7|47694.8|47654.8|47693.7|47653.7|1
1646911660000|2022-03-10 11:27:40|47688.7|47648.7|47688.7|47648.7|47688.7|47648.7|47688.7|47648.7|0
1646911670000|2022-03-10 11:27:50|47684.8|47644.8|47684.8|47644.8|47684.8|47644.8|47684.8|47644.8|0
1646911680000|2022-03-10 11:28:00|47683.7|47643.7|47683.7|47643.7|47683.7|47643.7|47678.7|47638.7|0
1646911710000|2022-03-10 11:28:30|47679.8|47639.8|47678.7|47638.7|47682.5|47642.5|47678.7|47638.7|0
1646911720000|2022-03-10 11:28:40|47664.8|47624.8|47658.7|47618.7|47664.8|47624.8|47658.7|47618.7|6
1646911730000|2022-03-10 11:28:50|47654.8|47614.8|47658.7|47618.7|47658.7|47618.7|47650.9|47610.9|0
1646911740000|2022-03-10 11:29:00|47654.8|47614.8|47649.8|47609.8|47654.8|47614.8|47649.8|47609.8|0
1646911750000|2022-03-10 11:29:10|47662.5|47622.5|47662.5|47622.5|47663.7|47623.7|47662.5|47622.5|6
1646911760000|2022-03-10 11:29:20|47658.7|47618.7|47658.7|47618.7|47662.5|47622.5|47653.7|47613.7|2
1646911770000|2022-03-10 11:29:30|47662.5|47622.5|47658.7|47618.7|47668.7|47628.7|47658.7|47618.7|1
1646911780000|2022-03-10 11:29:40|47658.6|47618.6|47658.6|47618.6|47658.6|47618.6|47658.6|47618.6|0
1646911790000|2022-03-10 11:29:50|47659.8|47619.8|47659.8|47619.8|47659.8|47619.8|47659.8|47619.8|0
1646911800000|2022-03-10 11:30:00|47658.6|47618.6|47658.6|47618.6|47658.6|47618.6|47658.6|47618.6|0
1646911820000|2022-03-10 11:30:20|47668.6|47628.6|47668.6|47628.6|47668.6|47628.6|47668.6|47628.6|1
1646911870000|2022-03-10 11:31:10|47669.7|47629.7|47669.7|47629.7|47669.7|47629.7|47669.7|47629.7|0
1646911880000|2022-03-10 11:31:20|47668.6|47628.6|47668.6|47628.6|47668.6|47628.6|47668.6|47628.6|0
1646911890000|2022-03-10 11:31:30|47669.7|47629.7|47678.6|47638.6|47678.6|47638.6|47668.6|47628.6|1
1646911920000|2022-03-10 11:32:00|47673.6|47633.6|47673.6|47633.6|47673.6|47633.6|47673.6|47633.6|0
1646911950000|2022-03-10 11:32:30|47678.6|47638.6|47678.6|47638.6|47678.6|47638.6|47678.6|47638.6|0
1646911970000|2022-03-10 11:32:50|47673.6|47633.6|47663.6|47623.6|47678.6|47638.6|47663.6|47623.6|1
1646911990000|2022-03-10 11:33:10|47667.5|47627.5|47667.5|47627.5|47667.5|47627.5|47667.5|47627.5|0
1646912000000|2022-03-10 11:33:20|47672.5|47632.5|47673.6|47633.6|47673.6|47633.6|47672.5|47632.5|0
1646912010000|2022-03-10 11:33:30|47678.6|47638.6|47678.6|47638.6|47678.6|47638.6|47678.6|47638.6|1
1646912080000|2022-03-10 11:34:40|47682.4|47642.4|47682.4|47642.4|47682.4|47642.4|47682.4|47642.4|1
1646912090000|2022-03-10 11:34:50|47683.6|47643.6|47683.6|47643.6|47683.6|47643.6|47683.6|47643.6|0
1646912100000|2022-03-10 11:35:00|47687.4|47647.4|47693.6|47653.6|47693.6|47653.6|47687.4|47647.4|0
1646912110000|2022-03-10 11:35:10|47692.4|47652.4|47688.6|47648.6|47692.4|47652.4|47688.6|47648.6|0
1646912160000|2022-03-10 11:36:00|47688.5|47648.5|47692.4|47652.4|47692.4|47652.4|47688.5|47648.5|0
1646912180000|2022-03-10 11:36:20|47693.5|47653.5|47692.4|47652.4|47693.5|47653.5|47692.4|47652.4|2
1646912190000|2022-03-10 11:36:30|47693.5|47653.5|47693.5|47653.5|47693.5|47653.5|47693.5|47653.5|0
1646912200000|2022-03-10 11:36:40|47701.3|47661.3|47688.5|47648.5|47701.3|47661.3|47688.5|47648.5|1
1646912210000|2022-03-10 11:36:50|47692.4|47652.4|47692.4|47652.4|47692.4|47652.4|47692.4|47652.4|2
1646912220000|2022-03-10 11:37:00|47688.5|47648.5|47678.5|47638.5|47688.5|47648.5|47678.5|47638.5|0
1646912230000|2022-03-10 11:37:10|47679.7|47639.7|47683.5|47643.5|47683.5|47643.5|47679.7|47639.7|0
1646912240000|2022-03-10 11:37:20|47687.4|47647.4|47693.5|47653.5|47693.5|47653.5|47687.4|47647.4|0
1646912250000|2022-03-10 11:37:30|47684.6|47644.6|47684.6|47644.6|47684.6|47644.6|47684.6|47644.6|0
1646912260000|2022-03-10 11:37:40|47680.8|47640.8|47679.6|47639.6|47680.8|47640.8|47679.6|47639.6|0
1646912280000|2022-03-10 11:38:00|47674.6|47634.6|47698.5|47658.5|47698.5|47658.5|47674.6|47634.6|2
1646912290000|2022-03-10 11:38:10|47693.5|47653.5|47693.5|47653.5|47693.5|47653.5|47693.5|47653.5|0
1646912300000|2022-03-10 11:38:20|47689.6|47649.6|47684.6|47644.6|47689.6|47649.6|47684.6|47644.6|0
1646912330000|2022-03-10 11:38:50|47694.6|47654.6|47709.6|47669.6|47709.6|47669.6|47694.6|47654.6|1
1646912340000|2022-03-10 11:39:00|47708.5|47668.5|47708.5|47668.5|47708.5|47668.5|47708.5|47668.5|0
1646912350000|2022-03-10 11:39:10|47714.6|47674.6|47708.5|47668.5|47714.6|47674.6|47708.5|47668.5|1
1646912360000|2022-03-10 11:39:20|47704.6|47664.6|47703.5|47663.5|47704.6|47664.6|47703.5|47663.5|0
1646912400000|2022-03-10 11:40:00|47704.6|47664.6|47698.5|47658.5|47704.6|47664.6|47698.5|47658.5|0
1646912410000|2022-03-10 11:40:10|47694.6|47654.6|47689.6|47649.6|47694.6|47654.6|47689.6|47649.6|0
1646912430000|2022-03-10 11:40:30|47688.5|47648.5|47679.6|47639.6|47688.5|47648.5|47679.6|47639.6|0
1646912440000|2022-03-10 11:40:40|47689.6|47649.6|47684.6|47644.6|47693.5|47653.5|47684.6|47644.6|0
1646912460000|2022-03-10 11:41:00|47688.5|47648.5|47684.6|47644.6|47688.5|47648.5|47684.6|47644.6|0
1646912470000|2022-03-10 11:41:10|47688.5|47648.5|47694.6|47654.6|47694.6|47654.6|47688.5|47648.5|0
1646912530000|2022-03-10 11:42:10|47700.7|47660.7|47708.4|47668.4|47708.4|47668.4|47700.7|47660.7|2
1646912540000|2022-03-10 11:42:20|47714.6|47674.6|47709.6|47669.6|47714.6|47674.6|47708.4|47668.4|0
1646912550000|2022-03-10 11:42:30|47713.4|47673.4|47708.4|47668.4|47713.4|47673.4|47703.4|47663.4|0
1646912560000|2022-03-10 11:42:40|47704.6|47664.6|47704.6|47664.6|47708.4|47668.4|47704.6|47664.6|0
1646912570000|2022-03-10 11:42:50|47708.4|47668.4|47708.4|47668.4|47708.4|47668.4|47704.6|47664.6|0
1646912580000|2022-03-10 11:43:00|47704.6|47664.6|47704.6|47664.6|47704.6|47664.6|47704.6|47664.6|0
1646912600000|2022-03-10 11:43:20|||||||||1
1646912610000|2022-03-10 11:43:30|47703.4|47663.4|47703.4|47663.4|47703.4|47663.4|47703.4|47663.4|0
1646912620000|2022-03-10 11:43:40|47708.4|47668.4|47708.4|47668.4|47708.4|47668.4|47708.4|47668.4|0
1646912630000|2022-03-10 11:43:50|47704.5|47664.5|47704.5|47664.5|47704.5|47664.5|47704.5|47664.5|0
1646912640000|2022-03-10 11:44:00|47703.4|47663.4|47708.4|47668.4|47708.4|47668.4|47703.4|47663.4|0
1646912650000|2022-03-10 11:44:10|47704.5|47664.5|47703.4|47663.4|47704.5|47664.5|47703.4|47663.4|0
1646912660000|2022-03-10 11:44:20|47698.4|47658.4|47698.4|47658.4|47698.4|47658.4|47698.4|47658.4|0
1646912670000|2022-03-10 11:44:30|47693.4|47653.4|47679.5|47639.5|47693.4|47653.4|47679.5|47639.5|0
1646912690000|2022-03-10 11:44:50|47684.5|47644.5|47689.5|47649.5|47689.5|47649.5|47684.5|47644.5|0
1646912700000|2022-03-10 11:45:00|47685.7|47645.7|47679.5|47639.5|47685.7|47645.7|47674.5|47634.5|3
1646912710000|2022-03-10 11:45:10|47683.4|47643.4|47689.5|47649.5|47689.5|47649.5|47680.7|47640.7|0
1646912730000|2022-03-10 11:45:30|47693.4|47653.4|47689.5|47649.5|47693.4|47653.4|47684.5|47644.5|0
1646912750000|2022-03-10 11:45:50|47684.5|47644.5|47679.5|47639.5|47684.5|47644.5|47674.5|47634.5|0
1646912760000|2022-03-10 11:46:00|47683.4|47643.4|47689.5|47649.5|47689.5|47649.5|47679.5|47639.5|0
1646912770000|2022-03-10 11:46:10|47693.4|47653.4|47693.4|47653.4|47693.4|47653.4|47689.5|47649.5|9
1646912780000|2022-03-10 11:46:20|47689.5|47649.5|47674.5|47634.5|47689.5|47649.5|47674.5|47634.5|1
1646912790000|2022-03-10 11:46:30|||||||||4
1646912810000|2022-03-10 11:46:50|47684.5|47644.5|47688.4|47648.4|47688.4|47648.4|47684.5|47644.5|2
1646912820000|2022-03-10 11:47:00|47689.5|47649.5|47689.5|47649.5|47689.5|47649.5|47679.5|47639.5|0
1646912830000|2022-03-10 11:47:10|47684.5|47644.5|47684.5|47644.5|47693.4|47653.4|47684.5|47644.5|0
1646912850000|2022-03-10 11:47:30|47688.4|47648.4|47679.5|47639.5|47689.5|47649.5|47679.5|47639.5|8
1646912860000|2022-03-10 11:47:40|47685.6|47645.6|47689.5|47649.5|47689.5|47649.5|47679.5|47639.5|1
1646912870000|2022-03-10 11:47:50|47693.4|47653.4|47688.4|47648.4|47694.5|47654.5|47688.4|47648.4|0
1646912880000|2022-03-10 11:48:00|47683.4|47643.4|47674.5|47634.5|47683.4|47643.4|47674.5|47634.5|4
1646912890000|2022-03-10 11:48:10|47679.5|47639.5|47684.5|47644.5|47684.5|47644.5|47679.5|47639.5|10
1646912900000|2022-03-10 11:48:20|47688.4|47648.4|47689.5|47649.5|47693.4|47653.4|47688.4|47648.4|0
1646912910000|2022-03-10 11:48:30|47680.6|47640.6|47679.5|47639.5|47680.6|47640.6|47679.5|47639.5|0
1646912920000|2022-03-10 11:48:40|47683.3|47643.3|47689.5|47649.5|47689.5|47649.5|47674.5|47634.5|2
1646912950000|2022-03-10 11:49:10|47688.3|47648.3|47694.5|47654.5|47694.5|47654.5|47688.3|47648.3|4
1646912970000|2022-03-10 11:49:30|||||||||29
1646912980000|2022-03-10 11:49:40|47693.3|47653.3|47689.5|47649.5|47693.3|47653.3|47684.5|47644.5|5
1646912990000|2022-03-10 11:49:50|47693.3|47653.3|47689.4|47649.4|47694.5|47654.5|47684.4|47644.4|4
1646913000000|2022-03-10 11:50:00|47694.4|47654.4|47694.4|47654.4|47694.4|47654.4|47694.4|47654.4|4
1646913010000|2022-03-10 11:50:10|47690.6|47650.6|47679.4|47639.4|47690.6|47650.6|47679.4|47639.4|1
1646913020000|2022-03-10 11:50:20|47684.4|47644.4|47689.4|47649.4|47689.4|47649.4|47684.4|47644.4|2
1646913030000|2022-03-10 11:50:30|47694.4|47654.4|47694.4|47654.4|47694.4|47654.4|47690.6|47650.6|3
1646913040000|2022-03-10 11:50:40|||||||||2
1646913050000|2022-03-10 11:50:50|47744.4|47704.4|47759.4|47719.4|47763.3|47723.3|47744.4|47704.4|3
1646913060000|2022-03-10 11:51:00|47755.6|47715.6|47754.4|47714.4|47755.6|47715.6|47754.4|47714.4|0
1646913070000|2022-03-10 11:51:10|47750.6|47710.6|47749.4|47709.4|47754.4|47714.4|47749.4|47709.4|0
1646913080000|2022-03-10 11:51:20|47745.6|47705.6|47745.6|47705.6|47745.6|47705.6|47745.6|47705.6|0
1646913090000|2022-03-10 11:51:30|47744.4|47704.4|47755.5|47715.5|47755.5|47715.5|47744.4|47704.4|0
1646913100000|2022-03-10 11:51:40|47749.4|47709.4|47749.4|47709.4|47763.3|47723.3|47744.4|47704.4|2
1646913110000|2022-03-10 11:51:50|47745.5|47705.5|47744.4|47704.4|47749.4|47709.4|47744.4|47704.4|1
1646913120000|2022-03-10 11:52:00|47748.3|47708.3|47749.4|47709.4|47753.3|47713.3|47748.3|47708.3|0
1646913130000|2022-03-10 11:52:10|47753.3|47713.3|47749.4|47709.4|47753.3|47713.3|47749.4|47709.4|1
1646913140000|2022-03-10 11:52:20|47745.5|47705.5|47749.4|47709.4|47749.4|47709.4|47745.5|47705.5|0
1646913170000|2022-03-10 11:52:50|47745.5|47705.5|47745.5|47705.5|47745.5|47705.5|47745.5|47705.5|0
1646913180000|2022-03-10 11:53:00|47749.4|47709.4|47759.4|47719.4|47769.4|47729.4|47749.4|47709.4|0
1646913190000|2022-03-10 11:53:10|47755.5|47715.5|47750.5|47710.5|47755.5|47715.5|47745.5|47705.5|1
1646913200000|2022-03-10 11:53:20|47749.4|47709.4|47759.4|47719.4|47759.4|47719.4|47749.4|47709.4|2
1646913210000|2022-03-10 11:53:30|47755.5|47715.5|47744.4|47704.4|47755.5|47715.5|47744.4|47704.4|0
1646913220000|2022-03-10 11:53:40|47740.5|47700.5|47774.4|47734.4|47774.4|47734.4|47739.4|47699.4|1
1646913230000|2022-03-10 11:53:50|47770.5|47730.5|47763.3|47723.3|47770.5|47730.5|47750.5|47710.5|0
1646913240000|2022-03-10 11:54:00|47764.4|47724.4|47779.4|47739.4|47779.4|47739.4|47764.4|47724.4|0
1646913250000|2022-03-10 11:54:10|47778.3|47738.3|47778.3|47738.3|47778.3|47738.3|47778.3|47738.3|0
1646913260000|2022-03-10 11:54:20|47779.4|47739.4|47769.4|47729.4|47779.4|47739.4|47769.4|47729.4|0
1646913270000|2022-03-10 11:54:30|47774.4|47734.4|47764.4|47724.4|47775.5|47735.5|47764.4|47724.4|0
1646913280000|2022-03-10 11:54:40|47768.2|47728.2|47774.4|47734.4|47774.4|47734.4|47768.2|47728.2|0
1646913290000|2022-03-10 11:54:50|47778.2|47738.2|47774.4|47734.4|47778.2|47738.2|47774.4|47734.4|0
1646913300000|2022-03-10 11:55:00|47773.2|47733.2|47764.4|47724.4|47773.2|47733.2|47760.5|47720.5|0
1646913310000|2022-03-10 11:55:10|47759.4|47719.4|47774.4|47734.4|47774.4|47734.4|47759.4|47719.4|1
1646913320000|2022-03-10 11:55:20|47759.4|47719.4|47753.2|47713.2|47759.4|47719.4|47753.2|47713.2|5
1646913330000|2022-03-10 11:55:30|47754.4|47714.4|47756.6|47716.6|47756.6|47716.6|47754.4|47714.4|1
1646913350000|2022-03-10 11:55:50|47752.7|47712.7|47741.6|47701.6|47752.7|47712.7|47741.6|47701.6|0
1646913360000|2022-03-10 11:56:00|47744.4|47704.4|47744.4|47704.4|47744.4|47704.4|47744.4|47704.4|0
1646913370000|2022-03-10 11:56:10|47749.4|47709.4|47755.5|47715.5|47755.5|47715.5|47744.4|47704.4|1
1646913390000|2022-03-10 11:56:30|47759.3|47719.3|47779.3|47739.3|47779.3|47739.3|47759.3|47719.3|0
1646913400000|2022-03-10 11:56:40|47775.5|47735.5|47770.5|47730.5|47775.5|47735.5|47770.5|47730.5|1
1646913410000|2022-03-10 11:56:50|47774.3|47734.3|47774.3|47734.3|47774.3|47734.3|47774.3|47734.3|0
1646913420000|2022-03-10 11:57:00|47775.5|47735.5|47775.5|47735.5|47775.5|47735.5|47775.5|47735.5|0
1646913430000|2022-03-10 11:57:10|47779.3|47739.3|47788.2|47748.2|47789.3|47749.3|47779.3|47739.3|3
1646913440000|2022-03-10 11:57:20|47798.2|47758.2|47798.2|47758.2|47803.2|47763.2|47788.2|47748.2|5
1646913450000|2022-03-10 11:57:30|47799.3|47759.3|47798.2|47758.2|47811|47771|47789.3|47749.3|1
1646913460000|2022-03-10 11:57:40|47802.1|47762.1|47809.3|47769.3|47818.2|47778.2|47802.1|47762.1|3
1646913470000|2022-03-10 11:57:50|47785.4|47745.4|47788.2|47748.2|47789.3|47749.3|47780.4|47740.4|3
1646913480000|2022-03-10 11:58:00|47784.3|47744.3|47794.3|47754.3|47794.3|47754.3|47784.3|47744.3|0
1646913500000|2022-03-10 11:58:20|47793.2|47753.2|47798.2|47758.2|47798.2|47758.2|47789.3|47749.3|0
1646913510000|2022-03-10 11:58:30|47803.2|47763.2|47788.2|47748.2|47803.2|47763.2|47788.2|47748.2|2
1646913520000|2022-03-10 11:58:40|47784.3|47744.3|47794.3|47754.3|47794.3|47754.3|47784.3|47744.3|0
1646913530000|2022-03-10 11:58:50|47803.2|47763.2|47784.3|47744.3|47803.2|47763.2|47784.3|47744.3|1
1646913540000|2022-03-10 11:59:00|47780.4|47740.4|47780.4|47740.4|47780.4|47740.4|47780.4|47740.4|0
1646913550000|2022-03-10 11:59:10|47794.3|47754.3|47785.4|47745.4|47794.3|47754.3|47785.4|47745.4|1
1646913560000|2022-03-10 11:59:20|47784.3|47744.3|47769.3|47729.3|47784.3|47744.3|47769.3|47729.3|0
1646913570000|2022-03-10 11:59:30|47770.4|47730.4|47769.3|47729.3|47778.2|47738.2|47768.2|47728.2|0
1646913580000|2022-03-10 11:59:40|47774.3|47734.3|47778.2|47738.2|47778.2|47738.2|47770.4|47730.4|0
1646913590000|2022-03-10 11:59:50|47783.2|47743.2|47775.4|47735.4|47784.3|47744.3|47775.4|47735.4|0
1646913600000|2022-03-10 12:00:00|47779.3|47739.3|47834.3|47794.3|47834.3|47794.3|47779.3|47739.3|5
1646913610000|2022-03-10 12:00:10|47840.4|47800.4|47820.4|47780.4|47840.4|47800.4|47820.4|47780.4|1
1646913620000|2022-03-10 12:00:20|47819.3|47779.3|47840.4|47800.4|47840.4|47800.4|47819.3|47779.3|0
1646913630000|2022-03-10 12:00:30|47832.7|47792.7|47830.4|47790.4|47836.5|47796.5|47830.4|47790.4|1
1646913640000|2022-03-10 12:00:40|47825.4|47785.4|47810.4|47770.4|47829.3|47789.3|47810.4|47770.4|1
1646913650000|2022-03-10 12:00:50|47805.4|47765.4|47811.5|47771.5|47816.5|47776.5|47800.4|47760.4|0
1646913660000|2022-03-10 12:01:00|47812.7|47772.7|47836.5|47796.5|47836.5|47796.5|47812.7|47772.7|0
1646913670000|2022-03-10 12:01:10|47841.5|47801.5|47840.4|47800.4|47841.5|47801.5|47840.4|47800.4|0
1646913680000|2022-03-10 12:01:20|47839.3|47799.3|47840.4|47800.4|47840.4|47800.4|47839.3|47799.3|0
1646913690000|2022-03-10 12:01:30|47839.3|47799.3|47840.4|47800.4|47840.4|47800.4|47839.3|47799.3|1
1646913700000|2022-03-10 12:01:40|47839.3|47799.3|47850.4|47810.4|47850.4|47810.4|47839.3|47799.3|2
1646913710000|2022-03-10 12:01:50|47854.3|47814.3|47850.4|47810.4|47854.3|47814.3|47845.4|47805.4|6
1646913720000|2022-03-10 12:02:00|47854.3|47814.3|47831.5|47791.5|47854.3|47814.3|47831.5|47791.5|4
1646913730000|2022-03-10 12:02:10|47827.6|47787.6|47816.5|47776.5|47830.4|47790.4|47810.4|47770.4|2
1646913740000|2022-03-10 12:02:20|47812.6|47772.6|47836.5|47796.5|47836.5|47796.5|47811.5|47771.5|0
1646913750000|2022-03-10 12:02:30|47835.4|47795.4|47836.5|47796.5|47840.4|47800.4|47825.4|47785.4|3
1646913760000|2022-03-10 12:02:40|47835.4|47795.4|47816.5|47776.5|47835.4|47795.4|47816.5|47776.5|0
1646913770000|2022-03-10 12:02:50|47815.4|47775.4|47810.4|47770.4|47815.4|47775.4|47801.5|47761.5|0
1646913780000|2022-03-10 12:03:00|47822.6|47782.6|47801.5|47761.5|47822.6|47782.6|47801.5|47761.5|0
1646913790000|2022-03-10 12:03:10|47800.4|47760.4|47806.5|47766.5|47816.5|47776.5|47800.4|47760.4|0
1646913800000|2022-03-10 12:03:20|47810.4|47770.4|47804.2|47764.2|47815.4|47775.4|47804.2|47764.2|0
1646913810000|2022-03-10 12:03:30|47805.4|47765.4|47785.4|47745.4|47805.4|47765.4|47785.4|47745.4|0
1646913820000|2022-03-10 12:03:40|47784.2|47744.2|47769.2|47729.2|47785.4|47745.4|47769.2|47729.2|2
1646913830000|2022-03-10 12:03:50|47770.4|47730.4|47775.4|47735.4|47783.1|47743.1|47770.4|47730.4|0
1646913840000|2022-03-10 12:04:00|47770.4|47730.4|47775.3|47735.3|47779.2|47739.2|47765.4|47725.4|2
1646913850000|2022-03-10 12:04:10|47770.3|47730.3|47774.2|47734.2|47779.2|47739.2|47761.5|47721.5|4
1646913860000|2022-03-10 12:04:20|47770.3|47730.3|47780.3|47740.3|47780.3|47740.3|47770.3|47730.3|0
1646913870000|2022-03-10 12:04:30|47784.2|47744.2|47755.3|47715.3|47785.3|47745.3|47754.2|47714.2|4
1646913880000|2022-03-10 12:04:40|47751.5|47711.5|47750.3|47710.3|47751.5|47711.5|47722.6|47682.6|5
1646913890000|2022-03-10 12:04:50|47754.2|47714.2|47755.3|47715.3|47760.3|47720.3|47746.5|47706.5|1
1646913900000|2022-03-10 12:05:00|47759.2|47719.2|47770.3|47730.3|47770.3|47730.3|47759.2|47719.2|0
1646913910000|2022-03-10 12:05:10|47769.2|47729.2|47770.3|47730.3|47775.3|47735.3|47769.2|47729.2|0
1646913920000|2022-03-10 12:05:20|47764.2|47724.2|47760.3|47720.3|47764.2|47724.2|47756.5|47716.5|1
1646913930000|2022-03-10 12:05:30|47756.5|47716.5|47755.3|47715.3|47764.2|47724.2|47740.3|47700.3|8
1646913940000|2022-03-10 12:05:40|47745.3|47705.3|47735.3|47695.3|47750.3|47710.3|47735.3|47695.3|1
1646913950000|2022-03-10 12:05:50|47728.1|47688.1|47735.3|47695.3|47744.2|47704.2|47726.4|47686.4|0
1646913960000|2022-03-10 12:06:00|47743.1|47703.1|47734.2|47694.2|47750.3|47710.3|47724.2|47684.2|4
1646913970000|2022-03-10 12:06:10|47730.3|47690.3|47730.3|47690.3|47730.3|47690.3|47730.3|47690.3|0
1646913980000|2022-03-10 12:06:20|47733.1|47693.1|47729.2|47689.2|47734.2|47694.2|47729.2|47689.2|2
1646913990000|2022-03-10 12:06:30|47734.2|47694.2|47743.1|47703.1|47745.3|47705.3|47734.2|47694.2|3
1646914000000|2022-03-10 12:06:40|47744.2|47704.2|47739.2|47699.2|47744.2|47704.2|47739.2|47699.2|0
1646914010000|2022-03-10 12:06:50|47730.3|47690.3|47723.1|47683.1|47734.2|47694.2|47719.2|47679.2|1
1646914020000|2022-03-10 12:07:00|47730.8|47690.8|47734.2|47694.2|47734.2|47694.2|47724.2|47684.2|0
1646914030000|2022-03-10 12:07:10|47730.3|47690.3|47729.2|47689.2|47734.2|47694.2|47715.3|47675.3|0
1646914040000|2022-03-10 12:07:20|47730.3|47690.3|47724.2|47684.2|47734.2|47694.2|47724.2|47684.2|0
1646914050000|2022-03-10 12:07:30|47728|47688|47734.2|47694.2|47734.2|47694.2|47728|47688|0
1646914070000|2022-03-10 12:07:50|47730.3|47690.3|47724.2|47684.2|47730.3|47690.3|47724.2|47684.2|0
1646914080000|2022-03-10 12:08:00|47728|47688|47733|47693|47734.2|47694.2|47728|47688|0
1646914090000|2022-03-10 12:08:10|47725.3|47685.3|47734.2|47694.2|47734.2|47694.2|47715.3|47675.3|0
1646914100000|2022-03-10 12:08:20|47733|47693|47734.2|47694.2|47734.2|47694.2|47726.4|47686.4|0
1646914110000|2022-03-10 12:08:30|47738|47698|47738|47698|47738|47698|47738|47698|0
1646914130000|2022-03-10 12:08:50|47743|47703|47743|47703|47743|47703|47743|47703|0
1646914140000|2022-03-10 12:09:00|47744.1|47704.1|47749.1|47709.1|47749.1|47709.1|47744.1|47704.1|0
1646914150000|2022-03-10 12:09:10|47748|47708|47744.1|47704.1|47748|47708|47744.1|47704.1|0
1646914160000|2022-03-10 12:09:20|47740.3|47700.3|47739.1|47699.1|47740.3|47700.3|47729.1|47689.1|0
1646914170000|2022-03-10 12:09:30|47738|47698|47734.1|47694.1|47738|47698|47724.1|47684.1|0
1646914180000|2022-03-10 12:09:40|47739.1|47699.1|47738|47698|47739.1|47699.1|47724.1|47684.1|0
1646914190000|2022-03-10 12:09:50|47729.1|47689.1|47734.1|47694.1|47738|47698|47724.1|47684.1|2
1646914200000|2022-03-10 12:10:00|47729.1|47689.1|47741.9|47701.9|47741.9|47701.9|47728|47688|1
1646914210000|2022-03-10 12:10:10|47738|47698|47748|47708|47753|47713|47734.1|47694.1|1
1646914220000|2022-03-10 12:10:20|47744.1|47704.1|47738|47698|47744.1|47704.1|47738|47698|1
1646914240000|2022-03-10 12:10:40|47729.1|47689.1|47728|47688|47741.9|47701.9|47724.1|47684.1|1
1646914250000|2022-03-10 12:10:50|47729.1|47689.1|47724.1|47684.1|47730.2|47690.2|47724.1|47684.1|0
1646914260000|2022-03-10 12:11:00|47725.2|47685.2|47724.1|47684.1|47739.1|47699.1|47724.1|47684.1|1
1646914270000|2022-03-10 12:11:10|47728|47688|47719.1|47679.1|47734.1|47694.1|47719.1|47679.1|0
1646914290000|2022-03-10 12:11:30|47714.1|47674.1|47700.2|47660.2|47723|47683|47700.2|47660.2|3
1646914300000|2022-03-10 12:11:40|47691.4|47651.4|47696.4|47656.4|47700.2|47660.2|47691.4|47651.4|0
1646914310000|2022-03-10 12:11:50|47700.2|47660.2|47700.2|47660.2|47700.2|47660.2|47700.2|47660.2|0
1646914320000|2022-03-10 12:12:00|47706.4|47666.4|47695.2|47655.2|47710.2|47670.2|47695.2|47655.2|0
1646914330000|2022-03-10 12:12:10|47691.3|47651.3|47700.2|47660.2|47700.2|47660.2|47691.3|47651.3|0
1646914340000|2022-03-10 12:12:20|47704.1|47664.1|47630.2|47590.2|47704.1|47664.1|47630.2|47590.2|5
1646914350000|2022-03-10 12:12:30|47629.1|47589.1|47664.1|47624.1|47664.1|47624.1|47629.1|47589.1|0
1646914360000|2022-03-10 12:12:40|47665.2|47625.2|47655.2|47615.2|47669.1|47629.1|47655.2|47615.2|1
1646914370000|2022-03-10 12:12:50|47651.3|47611.3|47619.1|47579.1|47651.3|47611.3|47619.1|47579.1|2
1646914380000|2022-03-10 12:13:00|47623|47583|47619.1|47579.1|47628|47588|47614.1|47574.1|2
1646914390000|2022-03-10 12:13:10|47614.1|47574.1|47596.8|47556.8|47631.8|47591.8|47596.8|47556.8|48
1646914400000|2022-03-10 12:13:20|47597.9|47557.9|47607.9|47567.9|47619.1|47579.1|47597.9|47557.9|2
1646914410000|2022-03-10 12:13:30|47614.1|47574.1|47595.7|47555.7|47614.1|47574.1|47595.7|47555.7|7
1646914420000|2022-03-10 12:13:40|47604.6|47564.6|47599.6|47559.6|47604.6|47564.6|47595.7|47555.7|0
1646914430000|2022-03-10 12:13:50|47595.7|47555.7|47589.6|47549.6|47595.7|47555.7|47585.7|47545.7|0
1646914440000|2022-03-10 12:14:00|47585.7|47545.7|47594.6|47554.6|47594.6|47554.6|47585.7|47545.7|0
1646914450000|2022-03-10 12:14:10|47595.7|47555.7|47595.7|47555.7|47595.7|47555.7|47595.7|47555.7|0
1646914460000|2022-03-10 12:14:20|47599.6|47559.6|47580.7|47540.7|47605.7|47565.7|47580.7|47540.7|1
1646914470000|2022-03-10 12:14:30|47589.6|47549.6|47589.5|47549.5|47589.6|47549.6|47585.7|47545.7|1
1646914480000|2022-03-10 12:14:40|47585.7|47545.7|47589.5|47549.5|47594.5|47554.5|47585.7|47545.7|1
1646914490000|2022-03-10 12:14:50|47585.7|47545.7|47589.5|47549.5|47590.7|47550.7|47585.7|47545.7|0
1646914500000|2022-03-10 12:15:00|47594.5|47554.5|47589.5|47549.5|47594.5|47554.5|47589.5|47549.5|0
1646914510000|2022-03-10 12:15:10|47590.7|47550.7|47595.7|47555.7|47604.5|47564.5|47589.5|47549.5|0
1646914520000|2022-03-10 12:15:20|47590.7|47550.7|47590.7|47550.7|47590.7|47550.7|47590.7|47550.7|0
1646914530000|2022-03-10 12:15:30|47591.8|47551.8|47590.7|47550.7|47595.7|47555.7|47590.7|47550.7|0
1646914540000|2022-03-10 12:15:40|47594.5|47554.5|47591.8|47551.8|47600.7|47560.7|47591.8|47551.8|0
1646914550000|2022-03-10 12:15:50|47600.7|47560.7|47600.7|47560.7|47600.7|47560.7|47600.7|47560.7|0
1646914560000|2022-03-10 12:16:00|47599.5|47559.5|47599.5|47559.5|47599.5|47559.5|47599.5|47559.5|0
1646914570000|2022-03-10 12:16:10|47591.8|47551.8|47586.8|47546.8|47591.8|47551.8|47586.8|47546.8|0
1646914580000|2022-03-10 12:16:20|47564.5|47524.5|47551.8|47511.8|47564.5|47524.5|47551.8|47511.8|2
1646914590000|2022-03-10 12:16:30|47555.6|47515.6|47549.5|47509.5|47564.5|47524.5|47549.5|47509.5|2
1646914600000|2022-03-10 12:16:40|47552.3|47512.3|47553.4|47513.4|47557.3|47517.3|47552.3|47512.3|3
1646914610000|2022-03-10 12:16:50|47552.3|47512.3|47542.3|47502.3|47553.4|47513.4|47542.3|47502.3|1
1646914620000|2022-03-10 12:17:00|47543.4|47503.4|47544.5|47504.5|47544.5|47504.5|47528.4|47488.4|10
1646914630000|2022-03-10 12:17:10|47548.4|47508.4|47559.5|47519.5|47559.5|47519.5|47540.6|47500.6|0
1646914640000|2022-03-10 12:17:20|47564.5|47524.5|47568.4|47528.4|47570.6|47530.6|47559.5|47519.5|0
1646914650000|2022-03-10 12:17:30|47567.2|47527.2|47580.6|47540.6|47612.2|47572.2|47567.2|47527.2|4
1646914660000|2022-03-10 12:17:40|47579.5|47539.5|47569.5|47529.5|47579.5|47539.5|47559.5|47519.5|3
1646914670000|2022-03-10 12:17:50|47568.4|47528.4|47564.5|47524.5|47568.4|47528.4|47555.6|47515.6|1
1646914680000|2022-03-10 12:18:00|47576.1|47536.1|47559.5|47519.5|47577.2|47537.2|47554.5|47514.5|4
1646914690000|2022-03-10 12:18:10|47544.5|47504.5|47545.6|47505.6|47559.5|47519.5|47544.5|47504.5|0
1646914700000|2022-03-10 12:18:20|47550.6|47510.6|47569.5|47529.5|47569.5|47529.5|47550.6|47510.6|2
1646914710000|2022-03-10 12:18:30|47565.6|47525.6|47554.5|47514.5|47565.6|47525.6|47554.5|47514.5|0
1646914720000|2022-03-10 12:18:40|47597.2|47557.2|47597.2|47557.2|47597.2|47557.2|47597.2|47557.2|6
1646914730000|2022-03-10 12:18:50|47603.4|47563.4|47603.4|47563.4|47603.4|47563.4|47598.4|47558.4|0
1646914740000|2022-03-10 12:19:00|47604.5|47564.5|47617.2|47577.2|47617.2|47577.2|47603.4|47563.4|1
1646914750000|2022-03-10 12:19:10|47619.5|47579.5|47629.5|47589.5|47629.5|47589.5|47619.5|47579.5|5
1646914760000|2022-03-10 12:19:20|47628.3|47588.3|47650.6|47610.6|47650.6|47610.6|47628.3|47588.3|6
1646914770000|2022-03-10 12:19:30|47653.3|47613.3|47648.3|47608.3|47654.5|47614.5|47648.3|47608.3|3
1646914780000|2022-03-10 12:19:40|47645.6|47605.6|47649.5|47609.5|47649.5|47609.5|47635.6|47595.6|0
1646914790000|2022-03-10 12:19:50|47653.3|47613.3|47629.5|47589.5|47654.5|47614.5|47624.5|47584.5|12
1646914800000|2022-03-10 12:20:00|47625.6|47585.6|47620.6|47580.6|47625.6|47585.6|47620.6|47580.6|0
1646914810000|2022-03-10 12:20:10|47619.5|47579.5|47629.5|47589.5|47629.5|47589.5|47619.5|47579.5|5
1646914820000|2022-03-10 12:20:20|47627.2|47587.2|47639.5|47599.5|47639.5|47599.5|47627.2|47587.2|0
1646914830000|2022-03-10 12:20:30|47636.7|47596.7|47611.7|47571.7|47636.7|47596.7|47611.7|47571.7|11
1646914840000|2022-03-10 12:20:40|47616.7|47576.7|47631.7|47591.7|47631.7|47591.7|47616.7|47576.7|2
1646914850000|2022-03-10 12:20:50|47632.8|47592.8|47632.8|47592.8|47632.8|47592.8|47632.8|47592.8|0
1646914860000|2022-03-10 12:21:00|47636.7|47596.7|47646.7|47606.7|47646.7|47606.7|47636.7|47596.7|1
1646914870000|2022-03-10 12:21:10|47639|47599|47628.9|47588.9|47639|47599|47628.9|47588.9|11
1646914890000|2022-03-10 12:21:30|47636.7|47596.7|47643.9|47603.9|47643.9|47603.9|47635.1|47595.1|1
1646914900000|2022-03-10 12:21:40|47653.9|47613.9|47663.9|47623.9|47663.9|47623.9|47653.9|47613.9|0
1646914910000|2022-03-10 12:21:50|47668.9|47628.9|47681.2|47641.2|47681.2|47641.2|47668.9|47628.9|19
1646914920000|2022-03-10 12:22:00|47677.3|47637.3|47663.4|47623.4|47677.3|47637.3|47663.4|47623.4|15
1646914930000|2022-03-10 12:22:10|47653.4|47613.4|47653.4|47613.4|47653.4|47613.4|47653.4|47613.4|0
1646914940000|2022-03-10 12:22:20|47648.4|47608.4|47652.3|47612.3|47652.3|47612.3|47648.4|47608.4|10
1646914950000|2022-03-10 12:22:30|47660.1|47620.1|47655.1|47615.1|47662.3|47622.3|47655.1|47615.1|0
1646914960000|2022-03-10 12:22:40|47656.2|47616.2|47647.3|47607.3|47672.3|47632.3|47647.3|47607.3|1
1646914980000|2022-03-10 12:23:00|47651.2|47611.2|47658.4|47618.4|47658.4|47618.4|47651.2|47611.2|1
1646914990000|2022-03-10 12:23:10|47657.3|47617.3|47648.4|47608.4|47657.3|47617.3|47647.3|47607.3|0
1646915000000|2022-03-10 12:23:20|47652.3|47612.3|47664.6|47624.6|47664.6|47624.6|47652.3|47612.3|0
1646915010000|2022-03-10 12:23:30|47664.5|47624.5|47660.7|47620.7|47664.5|47624.5|47660.7|47620.7|0
1646915020000|2022-03-10 12:23:40|47664.5|47624.5|47664.5|47624.5|47664.5|47624.5|47664.5|47624.5|0
1646915030000|2022-03-10 12:23:50|47660.7|47620.7|47668.4|47628.4|47673.4|47633.4|47660.7|47620.7|0
1646915040000|2022-03-10 12:24:00|47664.5|47624.5|47662.3|47622.3|47664.5|47624.5|47637.3|47597.3|1
1646915050000|2022-03-10 12:24:10|47664.5|47624.5|47660.7|47620.7|47664.5|47624.5|47659.5|47619.5|0
1646915060000|2022-03-10 12:24:20|47664.5|47624.5|47678.4|47638.4|47678.4|47638.4|47664.5|47624.5|2
1646915070000|2022-03-10 12:24:30|47677.3|47637.3|47668.4|47628.4|47677.3|47637.3|47668.4|47628.4|0
1646915080000|2022-03-10 12:24:40|47676.1|47636.1|47678.4|47638.4|47678.4|47638.4|47676.1|47636.1|0
1646915090000|2022-03-10 12:24:50|47669.5|47629.5|47679.5|47639.5|47679.5|47639.5|47668.4|47628.4|0
1646915110000|2022-03-10 12:25:10|47683.4|47643.4|47679.5|47639.5|47683.4|47643.4|47679.5|47639.5|0
1646915120000|2022-03-10 12:25:20|47678.4|47638.4|47677.3|47637.3|47678.4|47638.4|47677.3|47637.3|0
1646915130000|2022-03-10 12:25:30|47682.3|47642.3|47683.4|47643.4|47683.4|47643.4|47677.3|47637.3|0
1646915150000|2022-03-10 12:25:50|47677.3|47637.3|47668.4|47628.4|47677.3|47637.3|47668.4|47628.4|0
1646915160000|2022-03-10 12:26:00|47667.3|47627.3|47647.3|47607.3|47667.3|47627.3|47647.3|47607.3|0
1646915170000|2022-03-10 12:26:10|47643.4|47603.4|47616.1|47576.1|47643.4|47603.4|47611.1|47571.1|1
1646915180000|2022-03-10 12:26:20|47615|47575|47613.9|47573.9|47615|47575|47613.9|47573.9|0
1646915190000|2022-03-10 12:26:30|47605|47565|47613.4|47573.4|47613.4|47573.4|47600|47560|0
1646915200000|2022-03-10 12:26:40|47612.2|47572.2|47608.4|47568.4|47612.2|47572.2|47608.4|47568.4|0
1646915210000|2022-03-10 12:26:50|47612.2|47572.2|47632.2|47592.2|47647.2|47607.2|47607.2|47567.2|1
1646915220000|2022-03-10 12:27:00|47628.4|47588.4|47627.2|47587.2|47628.4|47588.4|47623.4|47583.4|1
1646915230000|2022-03-10 12:27:10|47632.2|47592.2|47632.2|47592.2|47632.2|47592.2|47632.2|47592.2|0
1646915240000|2022-03-10 12:27:20|47620.6|47580.6|47620.6|47580.6|47620.6|47580.6|47620.6|47580.6|1
1646915250000|2022-03-10 12:27:30|47619.5|47579.5|47603.4|47563.4|47619.5|47579.5|47603.4|47563.4|0
1646915260000|2022-03-10 12:27:40|47598.4|47558.4|47596.1|47556.1|47602.2|47562.2|47592.2|47552.2|4
1646915270000|2022-03-10 12:27:50|47592.2|47552.2|47596.1|47556.1|47596.1|47556.1|47591.1|47551.1|0
1646915280000|2022-03-10 12:28:00|47592.2|47552.2|47625|47585|47625|47585|47592.2|47552.2|6
1646915290000|2022-03-10 12:28:10|47632.7|47592.7|47615|47575|47633.8|47593.8|47611.1|47571.1|2
1646915300000|2022-03-10 12:28:20|47607.2|47567.2|47607.2|47567.2|47607.2|47567.2|47607.2|47567.2|0
1646915310000|2022-03-10 12:28:30|47611.1|47571.1|47615|47575|47615|47575|47611.1|47571.1|0
1646915320000|2022-03-10 12:28:40|47611.1|47571.1|47616.1|47576.1|47616.1|47576.1|47608.3|47568.3|3
1646915330000|2022-03-10 12:28:50|47615|47575|47616.1|47576.1|47621.1|47581.1|47612.2|47572.2|0
1646915340000|2022-03-10 12:29:00|47620|47580|47637.2|47597.2|47638.3|47598.3|47620|47580|0
1646915350000|2022-03-10 12:29:10|47644.9|47604.9|47644.9|47604.9|47644.9|47604.9|47644.9|47604.9|0
1646915360000|2022-03-10 12:29:20|47646.1|47606.1|47652.2|47612.2|47657.2|47617.2|47646.1|47606.1|0
1646915370000|2022-03-10 12:29:30|47648.3|47608.3|47632.2|47592.2|47648.3|47608.3|47631.1|47591.1|5
1646915430000|2022-03-10 12:30:30|47631.1|47591.1|47627.2|47587.2|47631.1|47591.1|47627.2|47587.2|1
1646915450000|2022-03-10 12:30:50|47623.3|47583.3|47623.3|47583.3|47628.3|47588.3|47623.3|47583.3|1
1646915460000|2022-03-10 12:31:00|47624.4|47584.4|47623.3|47583.3|47624.4|47584.4|47623.3|47583.3|0
1646915470000|2022-03-10 12:31:10|47622.2|47582.2|47622.2|47582.2|47622.2|47582.2|47622.2|47582.2|0
1646915480000|2022-03-10 12:31:20|47619.9|47579.9|47616|47576|47632.2|47592.2|47616|47576|2
1646915490000|2022-03-10 12:31:30|47619.9|47579.9|47632.2|47592.2|47636|47596|47619.9|47579.9|15
1646915500000|2022-03-10 12:31:40|47631|47591|47632.2|47592.2|47634.9|47594.9|47627.2|47587.2|0
1646915520000|2022-03-10 12:32:00|47633.3|47593.3|47624.4|47584.4|47633.3|47593.3|47621|47581|1
1646915530000|2022-03-10 12:32:10|47623.3|47583.3|47622.2|47582.2|47624.4|47584.4|47622.2|47582.2|0
1646915540000|2022-03-10 12:32:20|47619.9|47579.9|47632.2|47592.2|47632.2|47592.2|47619.9|47579.9|1
1646915550000|2022-03-10 12:32:30|47656|47616|47652.2|47612.2|47656|47616|47647.2|47607.2|1
1646915560000|2022-03-10 12:32:40|47652.1|47612.1|47658.3|47618.3|47659.4|47619.4|47648.3|47608.3|1
1646915570000|2022-03-10 12:32:50|47654.4|47614.4|47653.3|47613.3|47658.3|47618.3|47648.3|47608.3|0
1646915580000|2022-03-10 12:33:00|47652.1|47612.1|47661|47621|47661|47621|47652.1|47612.1|0
1646915590000|2022-03-10 12:33:10|47662.1|47622.1|47662.1|47622.1|47662.1|47622.1|47657.1|47617.1|0
1646915600000|2022-03-10 12:33:20|47666|47626|47652.1|47612.1|47666|47626|47652.1|47612.1|1
1646915610000|2022-03-10 12:33:30|47653.3|47613.3|47652.1|47612.1|47656|47616|47652.1|47612.1|0
1646915620000|2022-03-10 12:33:40|47647.1|47607.1|47633.3|47593.3|47647.1|47607.1|47627.1|47587.1|1
1646915630000|2022-03-10 12:33:50|47634.4|47594.4|47648.3|47608.3|47652.1|47612.1|47634.4|47594.4|1
1646915640000|2022-03-10 12:34:00|47652.1|47612.1|47683.3|47643.3|47683.3|47643.3|47652.1|47612.1|1
1646915650000|2022-03-10 12:34:10|47688.3|47648.3|47688.3|47648.3|47702.1|47662.1|47687.1|47647.1|2
1646915660000|2022-03-10 12:34:20|47691|47651|47686|47646|47694.9|47654.9|47686|47646|0
1646915670000|2022-03-10 12:34:30|47682.1|47642.1|47709.9|47669.9|47709.9|47669.9|47682.1|47642.1|11
1646915680000|2022-03-10 12:34:40|47713.7|47673.7|47713.7|47673.7|47718.7|47678.7|47709.9|47669.9|0
1646915690000|2022-03-10 12:34:50|47696|47656|47698.7|47658.7|47698.7|47658.7|47694.9|47654.9|0
1646915700000|2022-03-10 12:35:00|47699.9|47659.9|47717.6|47677.6|47717.6|47677.6|47699.9|47659.9|2
1646915710000|2022-03-10 12:35:10|47721.5|47681.5|47736|47696|47736|47696|47721.5|47681.5|0
1646915720000|2022-03-10 12:35:20|47734.9|47694.9|47739.9|47699.9|47739.9|47699.9|47734.9|47694.9|0
1646915730000|2022-03-10 12:35:30|47739.8|47699.8|47714.8|47674.8|47739.8|47699.8|47704.8|47664.8|1
1646915740000|2022-03-10 12:35:40|47713.7|47673.7|47713.7|47673.7|47713.7|47673.7|47703.7|47663.7|0
1646915750000|2022-03-10 12:35:50|47722.6|47682.6|47717.6|47677.6|47722.6|47682.6|47717.6|47677.6|0
1646915760000|2022-03-10 12:36:00|47713.7|47673.7|47719.8|47679.8|47738.7|47698.7|47713.7|47673.7|0
1646915770000|2022-03-10 12:36:10|47718.7|47678.7|47714.8|47674.8|47723.7|47683.7|47714.8|47674.8|0
1646915780000|2022-03-10 12:36:20|47721.5|47681.5|47746.5|47706.5|47746.5|47706.5|47721.5|47681.5|1
1646915790000|2022-03-10 12:36:30|47747.6|47707.6|47747.6|47707.6|47747.6|47707.6|47747.6|47707.6|0
1646915800000|2022-03-10 12:36:40|47742.6|47702.6|47742.6|47702.6|47742.6|47702.6|47742.6|47702.6|0
1646915810000|2022-03-10 12:36:50|47743.7|47703.7|47741.4|47701.4|47743.7|47703.7|47741.4|47701.4|0
1646915820000|2022-03-10 12:37:00|47756.4|47716.4|47756.4|47716.4|47756.4|47716.4|47756.4|47716.4|3
1646915840000|2022-03-10 12:37:20|47753.7|47713.7|47776.4|47736.4|47776.4|47736.4|47753.7|47713.7|13
1646915850000|2022-03-10 12:37:30|47816.4|47776.4|47816.4|47776.4|47816.4|47776.4|47816.4|47776.4|26
1646915860000|2022-03-10 12:37:40|||||||||1
1646915870000|2022-03-10 12:37:50|47817.6|47777.6|47833.7|47793.7|47833.7|47793.7|47817.6|47777.6|2
1646915880000|2022-03-10 12:38:00|47832.6|47792.6|47831.4|47791.4|47833.7|47793.7|47831.4|47791.4|1
1646915890000|2022-03-10 12:38:10|47827.6|47787.6|47832.5|47792.5|47832.5|47792.5|47821.4|47781.4|1
1646915900000|2022-03-10 12:38:20|47833.7|47793.7|47833.7|47793.7|47833.7|47793.7|47833.7|47793.7|1
1646915910000|2022-03-10 12:38:30|47827.5|47787.5|47838.7|47798.7|47838.7|47798.7|47827.5|47787.5|0
1646915920000|2022-03-10 12:38:40|47835.9|47795.9|47843.7|47803.7|47848.7|47808.7|47834.8|47794.8|2
1646915930000|2022-03-10 12:38:50|47847.5|47807.5|47831.4|47791.4|47849.8|47809.8|47831.4|47791.4|0
1646915940000|2022-03-10 12:39:00|47833.7|47793.7|47839.8|47799.8|47843.7|47803.7|47833.7|47793.7|0
1646915950000|2022-03-10 12:39:10|47837.5|47797.5|47845.9|47805.9|47845.9|47805.9|47833.7|47793.7|3
1646915970000|2022-03-10 12:39:30|47844.8|47804.8|47840.9|47800.9|47849.8|47809.8|47837.5|47797.5|2
1646915980000|2022-03-10 12:39:40|47844.8|47804.8|47840.9|47800.9|47849.8|47809.8|47840.9|47800.9|0
1646916010000|2022-03-10 12:40:10|47844.8|47804.8|47849.8|47809.8|47849.8|47809.8|47844.8|47804.8|0
1646916020000|2022-03-10 12:40:20|47845.9|47805.9|47827.5|47787.5|47849.8|47809.8|47827.5|47787.5|0
1646916030000|2022-03-10 12:40:30|47828.6|47788.6|47823.6|47783.6|47839.8|47799.8|47818.6|47778.6|0
1646916040000|2022-03-10 12:40:40|47822.5|47782.5|47822.5|47782.5|47822.5|47782.5|47822.5|47782.5|0
1646916050000|2022-03-10 12:40:50|47808.6|47768.6|47813.6|47773.6|47813.6|47773.6|47808.6|47768.6|1
1646916060000|2022-03-10 12:41:00|47818.6|47778.6|47834.8|47794.8|47834.8|47794.8|47818.6|47778.6|0
1646916070000|2022-03-10 12:41:10|47818.6|47778.6|47824.8|47784.8|47824.8|47784.8|47818.6|47778.6|7
1646916090000|2022-03-10 12:41:30|47813.1|47773.1|47794.8|47754.8|47813.1|47773.1|47793.6|47753.6|3
1646916100000|2022-03-10 12:41:40|47793.6|47753.6|47784.7|47744.7|47801.4|47761.4|47784.7|47744.7|1
1646916110000|2022-03-10 12:41:50|47783.6|47743.6|47783.6|47743.6|47783.6|47743.6|47783.6|47743.6|1
1646916130000|2022-03-10 12:42:10|47787.5|47747.5|47783.6|47743.6|47787.5|47747.5|47783.6|47743.6|6
1646916140000|2022-03-10 12:42:20|47796.4|47756.4|47801.4|47761.4|47802.5|47762.5|47796.4|47756.4|10
1646916150000|2022-03-10 12:42:30|47807.5|47767.5|47814.7|47774.7|47814.7|47774.7|47802.5|47762.5|3
1646916160000|2022-03-10 12:42:40|47812.5|47772.5|47803.6|47763.6|47812.5|47772.5|47803.6|47763.6|0
1646916180000|2022-03-10 12:43:00|47817.5|47777.5|47792.5|47752.5|47817.5|47777.5|47792.5|47752.5|1
1646916190000|2022-03-10 12:43:10|47793.6|47753.6|47792.5|47752.5|47797.5|47757.5|47792.5|47752.5|0
1646916200000|2022-03-10 12:43:20|47798.6|47758.6|47798.6|47758.6|47802.5|47762.5|47798.6|47758.6|0
1646916210000|2022-03-10 12:43:30|47801.3|47761.3|47797.5|47757.5|47801.3|47761.3|47797.5|47757.5|0
1646916220000|2022-03-10 12:43:40|47802.5|47762.5|47802.5|47762.5|47802.5|47762.5|47802.5|47762.5|0
1646916230000|2022-03-10 12:43:50|47803.6|47763.6|47803.6|47763.6|47803.6|47763.6|47803.6|47763.6|0
1646916240000|2022-03-10 12:44:00|47807.5|47767.5|47808.6|47768.6|47808.6|47768.6|47807.5|47767.5|0
1646916250000|2022-03-10 12:44:10|47804.7|47764.7|47804.7|47764.7|47804.7|47764.7|47804.7|47764.7|0
1646916260000|2022-03-10 12:44:20|47828.6|47788.6|47828.6|47788.6|47828.6|47788.6|47828.6|47788.6|13
1646916270000|2022-03-10 12:44:30|||||||||1
1646916280000|2022-03-10 12:44:40|||||||||1
1646916290000|2022-03-10 12:44:50|47832.4|47792.4|47823.6|47783.6|47832.4|47792.4|47823.6|47783.6|1
1646916300000|2022-03-10 12:45:00|47822.4|47782.4|47775.8|47735.8|47822.4|47782.4|47774.7|47734.7|4
1646916310000|2022-03-10 12:45:10|47779.7|47739.7|47795.2|47755.2|47795.2|47755.2|47775.8|47735.8|1
1646916320000|2022-03-10 12:45:20|47813.6|47773.6|47813.6|47773.6|47813.6|47773.6|47813.6|47773.6|0
1646916330000|2022-03-10 12:45:30|47814.7|47774.7|47827.4|47787.4|47827.4|47787.4|47814.7|47774.7|0
1646916340000|2022-03-10 12:45:40|47828.6|47788.6|47829.7|47789.7|47830.8|47790.8|47828.6|47788.6|0
1646916360000|2022-03-10 12:46:00|47827.4|47787.4|47828.6|47788.6|47828.6|47788.6|47827.4|47787.4|0
1646916370000|2022-03-10 12:46:10|47824.7|47784.7|47824.7|47784.7|47824.7|47784.7|47824.7|47784.7|0
1646916380000|2022-03-10 12:46:20|47818.5|47778.5|47818.5|47778.5|47818.5|47778.5|47818.5|47778.5|0
1646916390000|2022-03-10 12:46:30|47814.7|47774.7|47819.7|47779.7|47819.7|47779.7|47803.5|47763.5|2
1646916400000|2022-03-10 12:46:40|47820.8|47780.8|47794.7|47754.7|47820.8|47780.8|47794.7|47754.7|1
1646916420000|2022-03-10 12:47:00|47792.4|47752.4|47792.4|47752.4|47797.4|47757.4|47788.5|47748.5|1
1646916430000|2022-03-10 12:47:10|47793.5|47753.5|47792.4|47752.4|47793.5|47753.5|47792.4|47752.4|0
1646916440000|2022-03-10 12:47:20|47788.5|47748.5|47782.4|47742.4|47788.5|47748.5|47782.4|47742.4|0
1646916450000|2022-03-10 12:47:30|47778.5|47738.5|47774.7|47734.7|47778.5|47738.5|47769.7|47729.7|2
1646916470000|2022-03-10 12:47:50|47773.5|47733.5|47769.7|47729.7|47773.5|47733.5|47769.7|47729.7|0
1646916480000|2022-03-10 12:48:00|47764.7|47724.7|47736.9|47696.9|47764.7|47724.7|47735.8|47695.8|2
1646916490000|2022-03-10 12:48:10|47739.6|47699.6|47745.8|47705.8|47765.8|47725.8|47739.6|47699.6|1
1646916500000|2022-03-10 12:48:20|47743.5|47703.5|47750.8|47710.8|47750.8|47710.8|47743.5|47703.5|0
1646916510000|2022-03-10 12:48:30|47743.5|47703.5|47759.6|47719.6|47764.6|47724.6|47743.5|47703.5|0
1646916520000|2022-03-10 12:48:40|47760.8|47720.8|47759.6|47719.6|47760.8|47720.8|47756.9|47716.9|0
1646916530000|2022-03-10 12:48:50|47760.8|47720.8|47754.6|47714.6|47760.8|47720.8|47749.6|47709.6|0
1646916540000|2022-03-10 12:49:00|47750.8|47710.8|47758.5|47718.5|47758.5|47718.5|47750.8|47710.8|0
1646916550000|2022-03-10 12:49:10|47759.6|47719.6|47753.5|47713.5|47768.5|47728.5|47753.5|47713.5|0
1646916560000|2022-03-10 12:49:20|47743.5|47703.5|47729.6|47689.6|47743.5|47703.5|47711.9|47671.9|14
1646916570000|2022-03-10 12:49:30|47733.5|47693.5|47732.4|47692.4|47733.5|47693.5|47732.4|47692.4|2
1646916580000|2022-03-10 12:49:40|47727.4|47687.4|47742.4|47702.4|47742.4|47702.4|47727.4|47687.4|3
1646916590000|2022-03-10 12:49:50|47752.4|47712.4|47737.4|47697.4|47753.5|47713.5|47737.4|47697.4|1
1646916600000|2022-03-10 12:50:00|47732.4|47692.4|47752.4|47712.4|47752.4|47712.4|47718.5|47678.5|0
1646916620000|2022-03-10 12:50:20|47748.5|47708.5|47742.4|47702.4|47748.5|47708.5|47742.4|47702.4|0
1646916630000|2022-03-10 12:50:30|47738.5|47698.5|47753.5|47713.5|47753.5|47713.5|47738.5|47698.5|1
1646916640000|2022-03-10 12:50:40|47752.4|47712.4|47757.3|47717.3|47757.4|47717.4|47752.4|47712.4|0
1646916650000|2022-03-10 12:50:50|47753.5|47713.5|47742.3|47702.3|47757.3|47717.3|47742.3|47702.3|0
1646916660000|2022-03-10 12:51:00|47738.5|47698.5|47723.5|47683.5|47738.5|47698.5|47710.7|47670.7|8
1646916670000|2022-03-10 12:51:10|47722.3|47682.3|47757.3|47717.3|47757.3|47717.3|47718.5|47678.5|8
1646916680000|2022-03-10 12:51:20|47756.2|47716.2|47783.5|47743.5|47786.2|47746.2|47756.2|47716.2|12
1646916690000|2022-03-10 12:51:30|47782.3|47742.3|47764.6|47724.6|47782.3|47742.3|47764.6|47724.6|0
1646916700000|2022-03-10 12:51:40|47760.7|47720.7|47761.2|47721.2|47761.2|47721.2|47753.5|47713.5|0
1646916710000|2022-03-10 12:51:50|47759.6|47719.6|47753.5|47713.5|47759.6|47719.6|47753.5|47713.5|0
1646916720000|2022-03-10 12:52:00|47754.6|47714.6|47769.6|47729.6|47769.6|47729.6|47754.6|47714.6|0
1646916730000|2022-03-10 12:52:10|47773.5|47733.5|47772.3|47732.3|47778.5|47738.5|47764.6|47724.6|0
1646916740000|2022-03-10 12:52:20|47774.6|47734.6|47774.6|47734.6|47778.5|47738.5|47774.6|47734.6|0
1646916750000|2022-03-10 12:52:30|47778.5|47738.5|47828.4|47788.4|47838.4|47798.4|47774.6|47734.6|14
1646916760000|2022-03-10 12:52:40|47834.6|47794.6|47834.6|47794.6|47835.7|47795.7|47832.3|47792.3|16
1646916770000|2022-03-10 12:52:50|47815.7|47775.7|47823.4|47783.4|47823.4|47783.4|47794.6|47754.6|16
1646916780000|2022-03-10 12:53:00|47811.8|47771.8|47835.1|47795.1|47835.1|47795.1|47800.7|47760.7|1
1646916790000|2022-03-10 12:53:10|47836.2|47796.2|47824.6|47784.6|47837.3|47797.3|47824.6|47784.6|17
1646916800000|2022-03-10 12:53:20|47822.3|47782.3|47842.3|47802.3|47847.3|47802.3|47822.3|47766.2|0
1646916810000|2022-03-10 12:53:30|47838.4|47798.4|47842.3|47802.3|47842.3|47802.3|47837.3|47797.3|0
1646916820000|2022-03-10 12:53:40|47838.4|47798.4|47842.3|47802.3|47842.3|47802.3|47838.4|47798.4|0
1646916830000|2022-03-10 12:53:50|47841.2|47801.2|47842.3|47802.3|47842.3|47802.3|47838.4|47798.4|1
1646916840000|2022-03-10 12:54:00|47838.4|47798.4|47837.3|47797.3|47843.4|47803.4|47832.3|47792.3|0
1646916850000|2022-03-10 12:54:10|47842.3|47802.3|47843.4|47803.4|47843.4|47803.4|47837.3|47797.3|0
1646916860000|2022-03-10 12:54:20|47847.3|47807.3|47847.3|47807.3|47847.3|47807.3|47846.2|47806.2|0
1646916870000|2022-03-10 12:54:30|47846.2|47806.2|47837.3|47797.3|47846.2|47806.2|47837.3|47797.3|1
1646916880000|2022-03-10 12:54:40|47831.2|47791.2|47821.2|47781.2|47831.2|47791.2|47820|47780|1
1646916890000|2022-03-10 12:54:50|47820|47780|47822.3|47782.3|47822.3|47782.3|47815|47775|0
1646916900000|2022-03-10 12:55:00|47820|47780|47822.8|47782.8|47827.3|47787.3|47810|47770|0
1646916910000|2022-03-10 12:55:10|47826.1|47786.1|47820|47780|47827.3|47787.3|47810|47770|0
1646916920000|2022-03-10 12:55:20|47821.1|47781.1|47821.1|47781.1|47821.1|47781.1|47821.1|47781.1|0
1646916930000|2022-03-10 12:55:30|47813.9|47773.9|47808.9|47768.9|47813.9|47773.9|47808.9|47768.9|0
1646916960000|2022-03-10 12:56:00|47816.6|47776.6|47808.9|47768.9|47816.6|47776.6|47803.9|47763.9|1
1646916990000|2022-03-10 12:56:30|47803.9|47763.9|47791.1|47751.1|47803.9|47763.9|47791.1|47751.1|0
1646917000000|2022-03-10 12:56:40|47788.9|47748.9|47798.9|47758.9|47798.9|47758.9|47785|47745|0
1646917010000|2022-03-10 12:56:50|47803.9|47763.9|47803.9|47763.9|47808.9|47768.9|47798.9|47758.9|0
1646917040000|2022-03-10 12:57:20|47800|47760|47813.9|47773.9|47813.9|47773.9|47800|47760|2
1646917050000|2022-03-10 12:57:30|47810|47770|47813.9|47773.9|47813.9|47773.9|47810|47770|0
1646917060000|2022-03-10 12:57:40|47810|47770|47793.8|47753.8|47810|47770|47793.8|47753.8|0
1646917070000|2022-03-10 12:57:50|47788.8|47748.8|47783.8|47743.8|47788.8|47748.8|47783.8|47743.8|2
1646917080000|2022-03-10 12:58:00|47780|47740|47793.8|47753.8|47793.8|47753.8|47780|47740|7
1646917090000|2022-03-10 12:58:10|47796.6|47756.6|47796.6|47756.6|47796.6|47756.6|47796.6|47756.6|0
1646917100000|2022-03-10 12:58:20|47792.7|47752.7|47791.6|47751.6|47797.7|47757.7|47791.6|47751.6|0
1646917110000|2022-03-10 12:58:30|47787.7|47747.7|47797.7|47757.7|47797.7|47757.7|47787.7|47747.7|1
1646917120000|2022-03-10 12:58:40|47800.4|47760.4|47801.6|47761.6|47806.6|47766.6|47800.4|47760.4|0
1646917130000|2022-03-10 12:58:50|47796.6|47756.6|47806.6|47766.6|47810.4|47770.4|47796.6|47756.6|0
1646917140000|2022-03-10 12:59:00|47815.4|47775.4|47820.4|47780.4|47820.4|47780.4|47806.6|47766.6|0
1646917150000|2022-03-10 12:59:10|47821.6|47781.6|47816.6|47776.6|47821.6|47781.6|47816.6|47776.6|0
1646917160000|2022-03-10 12:59:20|47817.7|47777.7|47816.6|47776.6|47817.7|47777.7|47816.6|47776.6|0
1646917170000|2022-03-10 12:59:30|47820.4|47780.4|47812.7|47772.7|47821.6|47781.6|47808.8|47768.8|2
1646917180000|2022-03-10 12:59:40|47806.6|47766.6|47809.9|47769.9|47809.9|47769.9|47798.8|47758.8|0
1646917190000|2022-03-10 12:59:50|47808.8|47768.8|47802.7|47762.7|47808.8|47768.8|47798.8|47758.8|0
1646917200000|2022-03-10 13:00:00|47806.6|47766.6|47831.1|47791.1|47831.1|47791.1|47806.6|47766.6|1
1646917210000|2022-03-10 13:00:10|47847.2|47807.2|47854.5|47814.5|47878.3|47838.3|47847.2|47807.2|15
1646917220000|2022-03-10 13:00:20|47844.5|47804.5|47847.2|47807.2|47848.3|47808.3|47844.5|47804.5|0
1646917230000|2022-03-10 13:00:30|47843.3|47803.3|47827.2|47787.2|47843.3|47803.3|47827.2|47787.2|0
1646917240000|2022-03-10 13:00:40|47828.3|47788.3|47827.2|47787.2|47828.3|47788.3|47827.2|47787.2|0
1646917250000|2022-03-10 13:00:50|47823.3|47783.3|47814.4|47774.4|47823.3|47783.3|47814.4|47774.4|0
1646917260000|2022-03-10 13:01:00|47813.3|47773.3|47808.3|47768.3|47817.2|47777.2|47802.2|47762.2|1
1646917270000|2022-03-10 13:01:10|47809.4|47769.4|47818.3|47778.3|47818.3|47778.3|47802.2|47762.2|0
1646917280000|2022-03-10 13:01:20|47814.4|47774.4|47847.2|47807.2|47847.2|47807.2|47814.4|47774.4|1
1646917290000|2022-03-10 13:01:30|47844.4|47804.4|47847.2|47807.2|47853.3|47813.3|47843.3|47803.3|0
1646917300000|2022-03-10 13:01:40|47843.3|47803.3|47843.3|47803.3|47847.2|47807.2|47843.3|47803.3|0
1646917310000|2022-03-10 13:01:50|47847.2|47807.2|47839.4|47799.4|47847.2|47807.2|47834.4|47794.4|0
1646917320000|2022-03-10 13:02:00|47835.6|47795.6|47804.4|47764.4|47835.6|47795.6|47804.4|47764.4|1
1646917330000|2022-03-10 13:02:10|47803.3|47763.3|47798.3|47758.3|47803.3|47763.3|47793.3|47753.3|1
1646917340000|2022-03-10 13:02:20|47788.3|47748.3|47788.3|47748.3|47788.3|47748.3|47788.3|47748.3|2
1646917360000|2022-03-10 13:02:40|47785.5|47745.5|47788.3|47748.3|47789.4|47749.4|47785.5|47745.5|10
1646917370000|2022-03-10 13:02:50|47798.3|47758.3|47788.3|47748.3|47798.3|47758.3|47788.3|47748.3|3
1646917380000|2022-03-10 13:03:00|47783.3|47743.3|47797.2|47757.2|47797.2|47757.2|47782.2|47742.2|3
1646917390000|2022-03-10 13:03:10|47797.1|47757.1|47806|47766|47806|47766|47797.1|47757.1|0
1646917400000|2022-03-10 13:03:20|47801|47761|47831|47791|47836|47796|47796.5|47756.5|3
1646917420000|2022-03-10 13:03:40|47842.1|47802.1|47854.9|47814.9|47856|47816|47839.9|47799.9|1
1646917430000|2022-03-10 13:03:50|47851|47811|47854.9|47814.9|47856|47816|47849.9|47809.9|0
1646917440000|2022-03-10 13:04:00|47856|47816|47863.7|47823.7|47863.7|47823.7|47856|47816|1
1646917450000|2022-03-10 13:04:10|47864.9|47824.9|47856|47816|47864.9|47824.9|47854.9|47814.9|0
1646917460000|2022-03-10 13:04:20|47858.7|47818.7|47858.7|47818.7|47859.9|47819.9|47857.6|47817.6|0
1646917470000|2022-03-10 13:04:30|47849.9|47809.9|47849.9|47809.9|47849.9|47809.9|47849.9|47809.9|0
1646917480000|2022-03-10 13:04:40|47848.7|47808.7|47841|47801|47848.7|47808.7|47829.9|47789.9|0
1646917490000|2022-03-10 13:04:50|47839.9|47799.9|47856|47816|47858.7|47818.7|47839.9|47799.9|0
1646917500000|2022-03-10 13:05:00|47854.9|47814.9|47844.9|47804.9|47858.7|47818.7|47844.9|47804.9|1
1646917510000|2022-03-10 13:05:10|47834.9|47794.9|47844.9|47804.9|47848.7|47808.7|47834.9|47794.9|0
1646917520000|2022-03-10 13:05:20|47834.9|47794.9|47844.9|47804.9|47844.9|47804.9|47831|47791|0
1646917530000|2022-03-10 13:05:30|47841|47801|47828.7|47788.7|47841|47801|47824.9|47784.9|0
1646917540000|2022-03-10 13:05:40|47829.9|47789.9|47828.7|47788.7|47839.9|47799.9|47828.7|47788.7|0
1646917550000|2022-03-10 13:05:50|47833.7|47793.7|47843.7|47803.7|47843.7|47803.7|47833.7|47793.7|0
1646917560000|2022-03-10 13:06:00|47839.8|47799.8|47804.8|47764.8|47839.8|47799.8|47804.8|47764.8|1
1646917570000|2022-03-10 13:06:10|47808.7|47768.7|47828.7|47788.7|47828.7|47788.7|47804.8|47764.8|0
1646917580000|2022-03-10 13:06:20|47832.6|47792.6|47833.7|47793.7|47834.8|47794.8|47832.6|47792.6|0
1646917590000|2022-03-10 13:06:30|47829.8|47789.8|47807.6|47767.6|47829.8|47789.8|47807.6|47767.6|1
1646917600000|2022-03-10 13:06:40|47804.8|47764.8|47799.8|47759.8|47804.8|47764.8|47799.8|47759.8|0
1646917610000|2022-03-10 13:06:50|47809.8|47769.8|47803.7|47763.7|47818.7|47778.7|47803.7|47763.7|6
1646917620000|2022-03-10 13:07:00|47808.7|47768.7|47783.7|47743.7|47808.7|47768.7|47783.7|47743.7|2
1646917630000|2022-03-10 13:07:10|47779.8|47739.8|47783.7|47743.7|47783.7|47743.7|47778.7|47738.7|0
1646917640000|2022-03-10 13:07:20|47793.7|47753.7|47803.7|47763.7|47807.6|47767.6|47793.7|47753.7|0
1646917650000|2022-03-10 13:07:30|47818.7|47778.7|47808.7|47768.7|47818.7|47778.7|47808.7|47768.7|5
1646917660000|2022-03-10 13:07:40|47804.8|47764.8|47794.8|47754.8|47804.8|47764.8|47794.8|47754.8|1
1646917670000|2022-03-10 13:07:50|47789.8|47749.8|47798.7|47758.7|47804.8|47764.8|47784.8|47744.8|3
1646917680000|2022-03-10 13:08:00|47794.8|47754.8|47784.8|47744.8|47794.8|47754.8|47770.9|47730.9|5
1646917690000|2022-03-10 13:08:10|47788.7|47748.7|47789.8|47749.8|47793.7|47753.7|47788.7|47748.7|0
1646917700000|2022-03-10 13:08:20|47792.5|47752.5|47764.8|47724.8|47793.7|47753.7|47759.8|47719.8|3
1646917710000|2022-03-10 13:08:30|47768.7|47728.7|47768.7|47728.7|47769.8|47729.8|47764.8|47724.8|0
1646917720000|2022-03-10 13:08:40|47773.7|47733.7|47775.9|47735.9|47779.8|47739.8|47773.7|47733.7|0
1646917730000|2022-03-10 13:08:50|47770.9|47730.9|47760.9|47720.9|47770.9|47730.9|47757.1|47717.1|0
1646917740000|2022-03-10 13:09:00|47764.8|47724.8|47769.8|47729.8|47769.8|47729.8|47754.8|47714.8|0
1646917750000|2022-03-10 13:09:10|47770.9|47730.9|47774.8|47734.8|47784.8|47744.8|47770.9|47730.9|1
1646917760000|2022-03-10 13:09:20|47770.9|47730.9|47769.8|47729.8|47770.9|47730.9|47769.8|47729.8|0
1646917770000|2022-03-10 13:09:30|47765.9|47725.9|47774.8|47734.8|47779.8|47739.8|47763.7|47723.7|0
1646917780000|2022-03-10 13:09:40|47770.9|47730.9|47765.9|47725.9|47770.9|47730.9|47765.9|47725.9|0
1646917790000|2022-03-10 13:09:50|47764.8|47724.8|47770.9|47730.9|47770.9|47730.9|47764.8|47724.8|0
1646917800000|2022-03-10 13:10:00|47779.8|47739.8|47770.9|47730.9|47779.8|47739.8|47770.9|47730.9|1
1646917810000|2022-03-10 13:10:10|47769.8|47729.8|47728.2|47688.2|47769.8|47729.8|47724.3|47684.3|3
1646917820000|2022-03-10 13:10:20|47732|47692|47730.9|47690.9|47732|47692|47724.8|47684.8|0
1646917830000|2022-03-10 13:10:30|47732|47692|47727|47687|47732|47692|47719.3|47679.3|4
1646917840000|2022-03-10 13:10:40|47728.2|47688.2|47728.2|47688.2|47733.2|47693.2|47728.2|47688.2|0
1646917850000|2022-03-10 13:10:50|47739.8|47699.8|47739.8|47699.8|47739.8|47699.8|47739.8|47699.8|6
1646917860000|2022-03-10 13:11:00|47735.9|47695.9|47779.8|47739.8|47779.8|47739.8|47732|47692|2
1646917880000|2022-03-10 13:11:20|47783.6|47743.6|47797|47757|47800.9|47760.9|47783.6|47743.6|0
1646917890000|2022-03-10 13:11:30|47800.9|47760.9|47803.1|47763.1|47803.1|47763.1|47800.9|47760.9|1
1646917900000|2022-03-10 13:11:40|47804.3|47764.3|47842|47802|47854.8|47814.8|47804.3|47764.3|3
1646917910000|2022-03-10 13:11:50|47847.5|47807.5|47819.7|47779.7|47849.8|47809.8|47819.7|47779.7|1
1646917920000|2022-03-10 13:12:00|47820.9|47780.9|47830.9|47790.9|47839.7|47799.7|47820.9|47780.9|2
1646917930000|2022-03-10 13:12:10|47840.9|47800.9|47838.6|47798.6|47840.9|47800.9|47832|47792|1
1646917940000|2022-03-10 13:12:20|47839.7|47799.7|47840.9|47800.9|47840.9|47800.9|47834.7|47794.7|0
1646917950000|2022-03-10 13:12:30|47839.7|47799.7|47844.7|47804.7|47844.7|47804.7|47830.9|47790.9|9
1646917960000|2022-03-10 13:12:40|47840.9|47800.9|47874.7|47834.7|47880.9|47840.9|47840.9|47800.9|8
1646917970000|2022-03-10 13:12:50|47875.9|47835.9|47859.7|47819.7|47875.9|47835.9|47859.7|47819.7|1
1646917980000|2022-03-10 13:13:00|47860.9|47820.9|47860.9|47820.9|47864.7|47824.7|47855.9|47815.9|0
1646917990000|2022-03-10 13:13:10|47859.7|47819.7|47870.9|47830.9|47870.9|47830.9|47850.9|47810.9|1
1646918000000|2022-03-10 13:13:20|47882|47842|47882|47842|47882|47842|47882|47842|0
1646918010000|2022-03-10 13:13:30|47884.7|47844.7|47885.9|47845.9|47889.7|47849.7|47884.7|47844.7|1
1646918020000|2022-03-10 13:13:40|47887|47847|47885.8|47845.8|47889.7|47849.7|47885.8|47845.8|4
1646918030000|2022-03-10 13:13:50|47882|47842|47870.8|47830.8|47882|47842|47862|47822|1
1646918040000|2022-03-10 13:14:00|47919.7|47879.7|47958.6|47918.6|47958.6|47918.6|47914.7|47874.7|15
1646918050000|2022-03-10 13:14:10|47962.5|47922.5|47948.6|47908.6|47968.6|47928.6|47948.6|47908.6|2
1646918060000|2022-03-10 13:14:20|47947.5|47907.5|47944.7|47904.7|47947.5|47907.5|47938.6|47898.6|0
1646918070000|2022-03-10 13:14:30|47946.3|47906.3|47966.3|47926.3|47968.6|47928.6|47946.3|47906.3|5
1646918080000|2022-03-10 13:14:40|47964.7|47924.7|47976.3|47936.3|47981.3|47941.3|47956.3|47916.3|21
1646918090000|2022-03-10 13:14:50|47977.4|47937.4|47986.3|47946.3|47986.3|47946.3|47972.4|47932.4|2
1646918100000|2022-03-10 13:15:00|47982.4|47942.4|47996.3|47956.3|47996.3|47956.3|47982.4|47942.4|5
1646918110000|2022-03-10 13:15:10|48005.2|47965.2|48001.3|47961.3|48005.2|47965.2|47996.3|47956.3|1
1646918120000|2022-03-10 13:15:20|48004|47964|48005.2|47965.2|48005.2|47965.2|48004|47964|0
1646918130000|2022-03-10 13:15:30|47996.3|47956.3|47994|47954|47996.3|47956.3|47994|47954|1
1646918140000|2022-03-10 13:15:40|47995.2|47955.2|48010.2|47970.2|48010.2|47970.2|47995.2|47955.2|0
1646918150000|2022-03-10 13:15:50|48016.3|47976.3|48030.2|47990.2|48034|47994|48016.3|47976.3|1
1646918160000|2022-03-10 13:16:00|48029|47989|48045.2|48005.2|48045.2|48005.2|48029|47989|1
1646918170000|2022-03-10 13:16:10|48040.2|48000.2|48040.2|48000.2|48045.2|48005.2|48040.2|48000.2|2
1646918190000|2022-03-10 13:16:30|48026.3|47986.3|48020.2|47980.2|48036.3|47996.3|48020.2|47980.2|1
1646918200000|2022-03-10 13:16:40|48022.9|47982.9|48016.3|47976.3|48024|47984|48015.2|47975.2|2
1646918210000|2022-03-10 13:16:50|48015.1|47975.1|47994|47954|48015.1|47975.1|47994|47954|0
1646918220000|2022-03-10 13:17:00|47992.9|47952.9|47984|47944|48004|47964|47976.3|47936.3|9
1646918230000|2022-03-10 13:17:10|47980.1|47940.1|47975.1|47935.1|47980.1|47940.1|47975.1|47935.1|0
1646918240000|2022-03-10 13:17:20|47984|47944|47989|47949|47989|47949|47974|47934|2
1646918260000|2022-03-10 13:17:40|47999|47959|48019|47979|48019|47979|47999|47959|9
1646918270000|2022-03-10 13:17:50|48024|47984|48029|47989|48034|47994|48024|47984|1
1646918280000|2022-03-10 13:18:00|48039|47999|48025.1|47985.1|48039|47999|48025.1|47985.1|0
1646918290000|2022-03-10 13:18:10|48027.9|47987.9|48034|47994|48034|47994|48024|47984|2
1646918300000|2022-03-10 13:18:20|48024|47984|47996.3|47956.3|48024|47984|47996.3|47956.3|2
1646918310000|2022-03-10 13:18:30|47994|47954|47999|47959|47999|47959|47990.1|47950.1|0
1646918320000|2022-03-10 13:18:40|48002.9|47962.9|48009|47969|48010.1|47970.1|48000.1|47960.1|2
1646918330000|2022-03-10 13:18:50|48024|47984|48026.7|47986.7|48027.9|47987.9|48022.9|47982.9|6
1646918340000|2022-03-10 13:19:00|48027.9|47987.9|48011.7|47971.7|48027.9|47987.9|48011.7|47971.7|5
1646918350000|2022-03-10 13:19:10|48007.9|47967.9|48030.1|47990.1|48037.8|47997.8|48007.9|47967.9|1
1646918360000|2022-03-10 13:19:20|48032.8|47992.8|48030.1|47990.1|48036.7|47996.7|48020.1|47980.1|1
1646918370000|2022-03-10 13:19:30|48034|47994|48030.1|47990.1|48039|47999|48030.1|47990.1|3
1646918380000|2022-03-10 13:19:40|48026.2|47986.2|48035.1|47995.1|48035.1|47995.1|48013.5|47973.5|17
1646918390000|2022-03-10 13:19:50|48030.1|47990.1|48032.4|47992.4|48040.1|48000.1|48030.1|47990.1|4
1646918400000|2022-03-10 13:20:00|48036.2|47996.2|48031.2|47991.2|48041.2|48001.2|48026.2|47986.2|0
1646918410000|2022-03-10 13:20:10|48028.5|47988.5|48036.2|47996.2|48040.1|48000.1|48021.2|47981.2|3
1646918420000|2022-03-10 13:20:20|48032.4|47992.4|48036.2|47996.2|48036.2|47996.2|48027.4|47987.4|0
1646918430000|2022-03-10 13:20:30|48031.2|47991.2|48040.1|48000.1|48040.1|48000.1|48026.2|47986.2|2
1646918440000|2022-03-10 13:20:40|48036.2|47996.2|48035.1|47995.1|48036.2|47996.2|48031.2|47991.2|5
1646918450000|2022-03-10 13:20:50|48040.1|48000.1|48045.1|48005.1|48045.1|48005.1|48030.1|47990.1|5
1646918460000|2022-03-10 13:21:00|48037.3|47997.3|48028.9|47988.9|48037.3|47997.3|48025.1|47985.1|1
1646918470000|2022-03-10 13:21:10|48033.9|47993.9|48046.2|48006.2|48046.2|48006.2|48028.9|47988.9|2
1646918480000|2022-03-10 13:21:20|48047.3|48007.3|48040.1|48000.1|48047.3|48007.3|48036.2|47996.2|5
1646918490000|2022-03-10 13:21:30|48036.2|47996.2|48033.5|47993.5|48036.2|47996.2|48027.3|47987.3|1
1646918500000|2022-03-10 13:21:40|48029.6|47989.6|48039.6|47999.6|48043.5|48003.5|48029.6|47989.6|3
1646918510000|2022-03-10 13:21:50|48044.6|48004.6|48028.5|47988.5|48044.6|48004.6|48009.6|47969.6|5
1646918520000|2022-03-10 13:22:00|48019.6|47979.6|48008.5|47968.5|48019.6|47979.6|47999.6|47959.6|2
1646918530000|2022-03-10 13:22:10|48004.6|47964.6|47997.3|47957.3|48008.5|47968.5|47997.3|47957.3|2
1646918540000|2022-03-10 13:22:20|47993.5|47953.5|47985.7|47945.7|47993.5|47953.5|47980.7|47940.7|1
1646918550000|2022-03-10 13:22:30|47981.8|47941.8|47989.6|47949.6|47998.4|47958.4|47980.7|47940.7|4
1646918560000|2022-03-10 13:22:40|47985.7|47945.7|47978.4|47938.4|47985.7|47945.7|47978.4|47938.4|0
1646918570000|2022-03-10 13:22:50|47969.6|47929.6|47974.6|47934.6|47974.6|47934.6|47968.4|47928.4|4
1646918580000|2022-03-10 13:23:00|47978.4|47938.4|47974.6|47934.6|47979.6|47939.6|47974.6|47934.6|1
1646918590000|2022-03-10 13:23:10|47970.7|47930.7|47978.4|47938.4|47978.4|47938.4|47968.4|47928.4|3
1646918600000|2022-03-10 13:23:20|47965.7|47925.7|47960.7|47920.7|47965.7|47925.7|47960.7|47920.7|1
1646918610000|2022-03-10 13:23:30|47959.6|47919.6|47969.6|47929.6|47969.6|47929.6|47954.6|47914.6|6
1646918620000|2022-03-10 13:23:40|47965.7|47925.7|47959.6|47919.6|47965.7|47925.7|47959.6|47919.6|0
1646918630000|2022-03-10 13:23:50|47960.7|47920.7|47960.7|47920.7|47973.4|47933.4|47960.7|47920.7|3
1646918640000|2022-03-10 13:24:00|47959.6|47919.6|47955.7|47915.7|47960.7|47920.7|47955.7|47915.7|0
1646918650000|2022-03-10 13:24:10|47951.8|47911.8|47951.8|47911.8|47951.8|47911.8|47951.8|47911.8|0
1646918660000|2022-03-10 13:24:20|47955.7|47915.7|47959.5|47919.5|47959.5|47919.5|47950.7|47910.7|3
1646918670000|2022-03-10 13:24:30|47955.7|47915.7|47929.5|47889.5|47955.7|47915.7|47929.5|47889.5|1
1646918680000|2022-03-10 13:24:40|47933.4|47893.4|47950.7|47910.7|47958.4|47918.4|47933.4|47893.4|2
1646918690000|2022-03-10 13:24:50|47946.8|47906.8|47945.7|47905.7|47946.8|47906.8|47945.7|47905.7|0
1646918700000|2022-03-10 13:25:00|47949.5|47909.5|47969.5|47929.5|47969.5|47929.5|47949.5|47909.5|1
1646918710000|2022-03-10 13:25:10|47965.7|47925.7|47971.8|47931.8|47971.8|47931.8|47965.7|47925.7|0
1646918720000|2022-03-10 13:25:20|47970.7|47930.7|47980.7|47940.7|47980.7|47940.7|47966.8|47926.8|2
1646918740000|2022-03-10 13:25:40|47979.5|47939.5|47988.4|47948.4|47988.4|47948.4|47979.5|47939.5|0
1646918750000|2022-03-10 13:25:50|47991.8|47951.8|47969.5|47929.5|47996.8|47956.8|47965.7|47925.7|1
1646918760000|2022-03-10 13:26:00|47973.4|47933.4|47966.8|47926.8|47973.4|47933.4|47965.7|47925.7|0
1646918770000|2022-03-10 13:26:10|47965.7|47925.7|47970.6|47930.6|47974.5|47934.5|47964.5|47924.5|0
1646918780000|2022-03-10 13:26:20|47974.5|47934.5|47976.8|47936.8|47979.5|47939.5|47974.5|47934.5|0
1646918790000|2022-03-10 13:26:30|47972.9|47932.9|47958.4|47918.4|47972.9|47932.9|47957.3|47917.3|3
1646918800000|2022-03-10 13:26:40|47950.6|47910.6|47915.6|47875.6|47950.6|47910.6|47915.6|47875.6|8
1646918810000|2022-03-10 13:26:50|47919.5|47879.5|47918.4|47878.4|47919.5|47879.5|47918.4|47878.4|0
1646918820000|2022-03-10 13:27:00|47919.5|47879.5|47923.4|47883.4|47923.4|47883.4|47919.5|47879.5|0
1646918830000|2022-03-10 13:27:10|47933.4|47893.4|47941.1|47901.1|47941.1|47901.1|47933.4|47893.4|0
1646918840000|2022-03-10 13:27:20|47937.2|47897.2|47938.4|47898.4|47942.2|47902.2|47937.2|47897.2|0
1646918850000|2022-03-10 13:27:30|47943.4|47903.4|47947.2|47907.2|47947.2|47907.2|47943.4|47903.4|0
1646918880000|2022-03-10 13:28:00|47949.5|47909.5|47959.5|47919.5|47963.4|47923.4|47949.5|47909.5|2
1646918890000|2022-03-10 13:28:10|47970.6|47930.6|47975.6|47935.6|47975.6|47935.6|47960.6|47920.6|5
1646918900000|2022-03-10 13:28:20|47970.6|47930.6|47970.6|47930.6|47970.6|47930.6|47970.6|47930.6|0
1646918910000|2022-03-10 13:28:30|47965.6|47925.6|47965.6|47925.6|47965.6|47925.6|47965.6|47925.6|0
1646918920000|2022-03-10 13:28:40|47969.5|47929.5|47989.5|47949.5|47995.6|47955.6|47969.5|47929.5|1
1646918930000|2022-03-10 13:28:50|48027.2|47947.2|48035.6|47955.6|48035.6|47984.5|48019.5|47947.2|1
1646918940000|2022-03-10 13:29:00|48031.7|47951.7|48055.6|47935.6|48055.6|47951.7|48030.6|47935.6|2
1646918960000|2022-03-10 13:29:20|48054.5|47934.5|47982.2|47942.2|48054.5|47951.3|47982.2|47934.5|0
1646918970000|2022-03-10 13:29:30|47977.2|47937.2|47977.2|47937.2|47977.2|47937.2|47977.2|47937.2|1
1646918980000|2022-03-10 13:29:40|47976.1|47936.1|47983.3|47903.3|47983.3|47936.1|47967.2|47903.3|2
1646918990000|2022-03-10 13:29:50|47959.5|47919.5|47957.2|47917.2|47963.3|47923.3|47957.2|47917.2|0
1646919000000|2022-03-10 13:30:00|47956.1|47916.1|47956.1|47916.1|47961.1|47921.1|47956.1|47916.1|2
1646919020000|2022-03-10 13:30:20|47952.2|47912.2|47951.1|47911.1|47952.2|47912.2|47951.1|47911.1|0
1646919040000|2022-03-10 13:30:40|47947.2|47907.2|47933.3|47893.3|47947.2|47907.2|47933.3|47893.3|1
1646919050000|2022-03-10 13:30:50|47929.4|47889.4|47928.3|47888.3|47929.4|47889.4|47928.3|47888.3|0
1646919060000|2022-03-10 13:31:00|47927.2|47887.2|47924.9|47884.9|47936|47896|47917.2|47877.2|7
1646919070000|2022-03-10 13:31:10|47923.8|47883.8|47924.9|47884.9|47924.9|47884.9|47921|47881|0
1646919080000|2022-03-10 13:31:20|47928.8|47888.8|47946|47906|47949.9|47909.9|47908.8|47868.8|7
1646919090000|2022-03-10 13:31:30|47949.9|47909.9|47942.2|47902.2|47951|47911|47942.2|47902.2|1
1646919100000|2022-03-10 13:31:40|47941|47901|47947.2|47907.2|47951|47911|47936|47896|2
1646919110000|2022-03-10 13:31:50|47951|47911|47936|47896|47951|47911|47936|47896|2
1646919120000|2022-03-10 13:32:00|47916|47876|47931|47891|47931|47891|47916|47876|5
1646919130000|2022-03-10 13:32:10|47927.2|47887.2|47928.3|47888.3|47938.3|47898.3|47927.2|47887.2|0
1646919140000|2022-03-10 13:32:20|47964.9|47924.9|47966|47926|47969.9|47929.9|47964.9|47924.9|3
1646919150000|2022-03-10 13:32:30|47969.9|47929.9|47969.9|47929.9|47969.9|47929.9|47966|47926|0
1646919160000|2022-03-10 13:32:40|47966|47926|47991|47951|47997.2|47957.2|47966|47926|2
1646919170000|2022-03-10 13:32:50|48002.6|47962.6|48039.9|47999.9|48044.9|48004.9|48002.6|47962.6|20
1646919180000|2022-03-10 13:33:00|||||||||9
1646919190000|2022-03-10 13:33:10|48038.7|47998.7|48038.7|47998.7|48039.9|47999.9|48038.7|47998.7|5
1646919200000|2022-03-10 13:33:20|48039.9|47999.9|48028.7|47988.7|48039.9|47999.9|48024.9|47984.9|1
1646919210000|2022-03-10 13:33:30|48031|47991|48029.9|47989.9|48031|47991|48028.7|47988.7|0
1646919220000|2022-03-10 13:33:40|48033.7|47993.7|48034.9|47994.9|48034.9|47994.9|48033.7|47993.7|5
1646919230000|2022-03-10 13:33:50|48029.9|47989.9|48039.9|47999.9|48039.9|47999.9|48028.7|47988.7|0
1646919240000|2022-03-10 13:34:00|48043.7|48003.7|48039.9|47999.9|48043.7|48003.7|48039.9|47999.9|5
1646919250000|2022-03-10 13:34:10|48034.9|47994.9|48023.7|47983.7|48038.7|47998.7|48023.7|47983.7|1
1646919260000|2022-03-10 13:34:20|48019.9|47979.9|47994.9|47954.9|48019.9|47979.9|47994.9|47954.9|1
1646919270000|2022-03-10 13:34:30|47991|47951|48003.7|47963.7|48008.7|47968.7|47987.1|47947.1|2
1646919280000|2022-03-10 13:34:40|48004.9|47964.9|48004.9|47964.9|48004.9|47964.9|48004.9|47964.9|0
1646919290000|2022-03-10 13:34:50|48006|47966|48006|47966|48009.9|47969.9|48001|47961|0
1646919300000|2022-03-10 13:35:00|48026|47986|48029.9|47989.9|48029.9|47989.9|48026|47986|7
1646919310000|2022-03-10 13:35:10|48029.8|47989.8|48029.8|47989.8|48029.8|47989.8|48029.8|47989.8|0
1646919320000|2022-03-10 13:35:20|48033.7|47993.7|48033.7|47993.7|48033.7|47993.7|48028.7|47988.7|6
1646919330000|2022-03-10 13:35:30|48034.8|47994.8|48034.8|47994.8|48039.8|47999.8|48034.8|47994.8|3
1646919340000|2022-03-10 13:35:40|48029.8|47989.8|48018.7|47978.7|48029.8|47989.8|48018.7|47978.7|1
1646919350000|2022-03-10 13:35:50|48014.8|47974.8|48011|47971|48014.8|47974.8|48011|47971|0
1646919360000|2022-03-10 13:36:00|48009.8|47969.8|48002.1|47962.1|48018.7|47978.7|48001|47961|3
1646919370000|2022-03-10 13:36:10|48001|47961|48014.8|47974.8|48016|47976|48001|47961|1
1646919380000|2022-03-10 13:36:20|48009.8|47969.8|48006|47966|48009.8|47969.8|48004.8|47964.8|1
1646919390000|2022-03-10 13:36:30|48011|47971|48014.8|47974.8|48014.8|47974.8|48011|47971|1
1646919400000|2022-03-10 13:36:40|48011|47971|48009.8|47969.8|48011|47971|48009.8|47969.8|3
1646919410000|2022-03-10 13:36:50|48011|47971|48018.7|47978.7|48018.7|47978.7|48011|47971|5
1646919420000|2022-03-10 13:37:00|48029.8|47989.8|48030.9|47990.9|48034.8|47994.8|48029.8|47989.8|3
1646919430000|2022-03-10 13:37:10|48020.9|47980.9|48084.2|48044.2|48088|48048|48020.9|47980.9|39
1646919440000|2022-03-10 13:37:20|48089.2|48049.2|48120.3|48080.3|48124.2|48084.2|48085.3|48045.3|29
1646919450000|2022-03-10 13:37:30|48124.2|48084.2|48129.2|48089.2|48129.2|48089.2|48120.3|48080.3|20
1646919460000|2022-03-10 13:37:40|48125.3|48085.3|48120.3|48080.3|48125.3|48085.3|48119.1|48079.1|1
1646919470000|2022-03-10 13:37:50|48119.1|48079.1|48116.4|48076.4|48124.1|48084.1|48116.4|48076.4|2
1646919480000|2022-03-10 13:38:00|48120.3|48080.3|48095.3|48055.3|48120.3|48080.3|48091.4|48051.4|5
1646919490000|2022-03-10 13:38:10|48091.4|48051.4|48086.4|48046.4|48091.4|48051.4|48085.3|48045.3|10
1646919510000|2022-03-10 13:38:30|48067.5|48027.5|48067.5|48027.5|48067.5|48027.5|48067.5|48027.5|1
1646919520000|2022-03-10 13:38:40|48063.7|48023.7|48071.4|48031.4|48071.4|48031.4|48063.7|48023.7|5
1646919530000|2022-03-10 13:38:50|48072.5|48032.5|48072.5|48032.5|48072.5|48032.5|48071.4|48031.4|0
1646919540000|2022-03-10 13:39:00|48067.5|48027.5|48055.3|48015.3|48067.5|48027.5|48055.3|48015.3|5
1646919550000|2022-03-10 13:39:10|48051.4|48011.4|48046.4|48006.4|48051.4|48011.4|48042.5|48002.5|0
1646919560000|2022-03-10 13:39:20|48042.5|48002.5|48028.6|47988.6|48042.5|48002.5|48022.5|47982.5|5
1646919570000|2022-03-10 13:39:30|48029.8|47989.8|48045.9|48005.9|48045.9|48005.9|48023.6|47983.6|4
1646919580000|2022-03-10 13:39:40|48038.6|47998.6|48042.5|48002.5|48042.5|48002.5|48038.6|47998.6|4
1646919590000|2022-03-10 13:39:50|48047.5|48007.5|48038.6|47998.6|48047.5|48007.5|48038.6|47998.6|0
1646919600000|2022-03-10 13:40:00|48042.5|48002.5|48038.6|47998.6|48042.5|48002.5|48038.6|47998.6|1
1646919610000|2022-03-10 13:40:10|48042.5|48002.5|48043.6|48003.6|48043.6|48003.6|48042.5|48002.5|2
1646919630000|2022-03-10 13:40:30|48038.6|47998.6|48038.6|47998.6|48038.6|47998.6|48038.6|47998.6|1
1646919640000|2022-03-10 13:40:40|48026.4|47986.4|48030.2|47990.2|48032.5|47992.5|48022.5|47982.5|6
1646919650000|2022-03-10 13:40:50|48031.4|47991.4|48023.6|47983.6|48033.6|47993.6|48023.6|47983.6|0
1646919660000|2022-03-10 13:41:00|48022.5|47982.5|48076.4|48036.4|48076.4|48036.4|48022.5|47982.5|8
1646919670000|2022-03-10 13:41:10|48075.2|48035.2|48075.2|48035.2|48075.2|48035.2|48075.2|48035.2|0
1646919680000|2022-03-10 13:41:20|48076.4|48036.4|48091.4|48051.4|48096.4|48056.4|48076.4|48036.4|8
1646919690000|2022-03-10 13:41:30|48100.2|48060.2|48101.3|48061.3|48101.3|48061.3|48100.2|48060.2|14
1646919700000|2022-03-10 13:41:40|48100.2|48060.2|48100.2|48060.2|48101.3|48061.3|48100.2|48060.2|5
1646919710000|2022-03-10 13:41:50|48101.3|48061.3|48101.3|48061.3|48101.3|48061.3|48101.3|48061.3|0
1646919720000|2022-03-10 13:42:00|48102.5|48062.5|48091.3|48051.3|48102.5|48062.5|48087.5|48047.5|3
1646919730000|2022-03-10 13:42:10|48095.2|48055.2|48096.3|48056.3|48096.3|48056.3|48095.2|48055.2|0
1646919740000|2022-03-10 13:42:20|48095.2|48055.2|48095.2|48055.2|48095.2|48055.2|48095.2|48055.2|0
1646919750000|2022-03-10 13:42:30|48094.1|48054.1|48094.1|48054.1|48094.1|48054.1|48094.1|48054.1|0
1646919760000|2022-03-10 13:42:40|48074.1|48034.1|48074.1|48034.1|48074.1|48034.1|48074.1|48034.1|5
1646919770000|2022-03-10 13:42:50|48080.2|48040.2|48075.2|48035.2|48080.2|48040.2|48075.2|48035.2|1
1646919780000|2022-03-10 13:43:00|48074.1|48034.1|48069.1|48029.1|48074.1|48034.1|48069.1|48029.1|0
1646919790000|2022-03-10 13:43:10|48066.3|48026.3|48075.2|48035.2|48075.2|48035.2|48066.3|48026.3|3
1646919800000|2022-03-10 13:43:20|48085.2|48045.2|48084.1|48044.1|48085.2|48045.2|48084.1|48044.1|0
1646919810000|2022-03-10 13:43:30|48085.2|48045.2|48109.1|48069.1|48109.1|48069.1|48085.2|48045.2|15
1646919820000|2022-03-10 13:43:40|48100.2|48060.2|48100.2|48060.2|48107.9|48067.9|48097.4|48057.4|11
1646919830000|2022-03-10 13:43:50|48105.2|48065.2|48109|48069|48109|48069|48105.2|48065.2|7
1646919840000|2022-03-10 13:44:00|48116.8|48076.8|48110.6|48070.6|48116.8|48076.8|48110.6|48070.6|2
1646919850000|2022-03-10 13:44:10|48111.8|48071.8|48125.6|48085.6|48125.6|48085.6|48110.6|48070.6|3
1646919860000|2022-03-10 13:44:20|48126.8|48086.8|48125.6|48085.6|48126.8|48086.8|48121.8|48081.8|0
1646919880000|2022-03-10 13:44:40|||||||||4
1646919890000|2022-03-10 13:44:50|48124.5|48084.5|48124.5|48084.5|48124.5|48084.5|48124.5|48084.5|1
1646922600000|2022-03-10 14:30:00|48304.2|48224.2|48278.1|48238.1|48309.7|48249.7|48188.1|48148.1|512
1646922610000|2022-03-10 14:30:10|48273.1|48233.1|48274.7|48234.7|48349.7|48309.7|48268.1|48228.1|119
1646922620000|2022-03-10 14:30:20|48279.7|48239.7|48440.8|48400.8|48465.8|48425.8|48249.7|48209.7|100
1646922630000|2022-03-10 14:30:30|48439.7|48399.7|48301.9|48261.9|48443.5|48403.5|48276.9|48236.9|98
1646922640000|2022-03-10 14:30:40|48303.1|48263.1|48340.8|48300.8|48348.1|48308.1|48303.1|48263.1|21
1646922650000|2022-03-10 14:30:50|48330.8|48290.8|48285.3|48245.3|48340.8|48300.8|48285.3|48245.3|50
1646922660000|2022-03-10 14:31:00|48281.5|48241.5|48305.3|48265.3|48314.2|48274.2|48276.5|48236.5|57
1646922670000|2022-03-10 14:31:10|48299.2|48259.2|48294.2|48254.2|48331.5|48291.5|48284.2|48244.2|32
1646922680000|2022-03-10 14:31:20|48295.3|48255.3|48235.8|48195.8|48295.3|48255.3|48220.8|48180.8|48
1646922690000|2022-03-10 14:31:30|48230.8|48190.8|48216.9|48176.9|48230.8|48190.8|48204.2|48164.2|38
1646922700000|2022-03-10 14:31:40|48215.8|48175.8|48233.5|48193.5|48244.6|48204.6|48203|48163|32
1646922710000|2022-03-10 14:31:50|48229.6|48189.6|48109.6|48069.6|48229.6|48189.6|48090.8|48050.8|65
1646922720000|2022-03-10 14:32:00|48102.4|48062.4|48070.8|48030.8|48109.6|48069.6|48021.9|47981.9|62
1646922730000|2022-03-10 14:32:10|48073|48033|48096.9|48056.9|48151.9|48111.9|48073|48033|37
1646922740000|2022-03-10 14:32:20|48100.8|48060.8|48051.9|48011.9|48113|48073|48040.3|48000.3|16
1646922750000|2022-03-10 14:32:30|48053|48013|48033|47993|48061.9|48021.9|48008|47968|21
1646922760000|2022-03-10 14:32:40|48026.9|47986.9|48016.9|47976.9|48033|47993|48011.9|47971.9|28
1646922770000|2022-03-10 14:32:50|48011.9|47971.9|48043|48003|48048|48008|48008|47968|11
1646922780000|2022-03-10 14:33:00|48066.9|48026.9|48035.3|47995.3|48068|48028|48033|47993|29
1646922790000|2022-03-10 14:33:10|48033|47993|48069.1|48029.1|48071.4|48031.4|48006.4|47966.4|22
1646922800000|2022-03-10 14:33:20|48065.3|48025.3|48083|48043|48083|48043|48056.9|48016.9|11
1646922810000|2022-03-10 14:33:30|48085.3|48045.3|48088|48048|48098|48058|48079.1|48039.1|26
1646922820000|2022-03-10 14:33:40|48094.1|48054.1|48126.9|48086.9|48126.9|48086.9|48094.1|48054.1|18
1646922830000|2022-03-10 14:33:50|48136.9|48096.9|48118|48078|48151.9|48111.9|48118|48078|5
1646922840000|2022-03-10 14:34:00|48114.1|48074.1|48131.9|48091.9|48131.9|48091.9|48110.3|48070.3|15
1646922850000|2022-03-10 14:34:10|48128|48088|48101.9|48061.9|48128|48088|48101.9|48061.9|25
1646922860000|2022-03-10 14:34:20|48091.9|48051.9|48101.9|48061.9|48115.7|48075.7|48086.9|48046.9|46
1646922870000|2022-03-10 14:34:30|48100.7|48060.7|48108|48068|48115.7|48075.7|48090.7|48050.7|20
1646922880000|2022-03-10 14:34:40|48116.9|48076.9|48139.6|48099.6|48149.6|48109.6|48096.9|48056.9|20
1646922890000|2022-03-10 14:34:50|48143.4|48103.4|48179.6|48139.6|48194.6|48154.6|48143.4|48103.4|13
1646922900000|2022-03-10 14:35:00|48181.8|48141.8|48179.6|48139.6|48209.6|48169.6|48175.7|48135.7|40
1646922910000|2022-03-10 14:35:10|48184.6|48144.6|48134.6|48094.6|48184.6|48144.6|48134.6|48094.6|43
1646922920000|2022-03-10 14:35:20|48130.7|48090.7|48149.6|48109.6|48149.6|48109.6|48099.6|48059.6|27
1646922930000|2022-03-10 14:35:30|48141.8|48101.8|48129.6|48089.6|48154.6|48114.6|48124.6|48084.6|27
1646922940000|2022-03-10 14:35:40|48125.7|48085.7|48135.7|48095.7|48139.6|48099.6|48114.6|48074.6|21
1646922950000|2022-03-10 14:35:50|48130.7|48090.7|48180.7|48140.7|48194.6|48154.6|48129.6|48089.6|20
1646922960000|2022-03-10 14:36:00|48185.7|48145.7|48170.7|48130.7|48185.7|48145.7|48140.7|48100.7|37
1646922970000|2022-03-10 14:36:10|48176.8|48136.8|48179.6|48139.6|48195.7|48155.7|48171.8|48131.8|14
1646922980000|2022-03-10 14:36:20|48170.7|48130.7|48190.7|48150.7|48195.7|48155.7|48166.8|48126.8|12
1646922990000|2022-03-10 14:36:30|48187.3|48147.3|48164.5|48124.5|48187.3|48147.3|48164.5|48124.5|7
1646923000000|2022-03-10 14:36:40|48165.7|48125.7|48194.1|48154.1|48204.1|48164.1|48155.7|48115.7|18
1646923010000|2022-03-10 14:36:50|48195.2|48155.2|48196.4|48156.4|48199.1|48159.1|48179.1|48139.1|20
1646923020000|2022-03-10 14:37:00|48200.2|48160.2|48141.3|48101.3|48200.2|48160.2|48106.4|48066.4|31
1646923030000|2022-03-10 14:37:10|48140.2|48100.2|48151.3|48111.3|48165.2|48125.2|48136.3|48096.3|14
1646923040000|2022-03-10 14:37:20|48155.2|48115.2|48134.1|48094.1|48165.2|48125.2|48134.1|48094.1|8
1646923050000|2022-03-10 14:37:30|48120.2|48080.2|48116.3|48076.3|48135.7|48095.7|48106.3|48066.3|19
1646923060000|2022-03-10 14:37:40|48120.2|48080.2|48120.2|48080.2|48127.9|48087.9|48106.3|48066.3|21
1646923070000|2022-03-10 14:37:50|48124.1|48084.1|48134.1|48094.1|48159.1|48119.1|48114.1|48074.1|22
1646923080000|2022-03-10 14:38:00|48130.2|48090.2|48120.2|48080.2|48149.1|48109.1|48116.3|48076.3|30
1646923090000|2022-03-10 14:38:10|48116.3|48076.3|48144.1|48104.1|48145.2|48105.2|48110.2|48070.2|5
1646923100000|2022-03-10 14:38:20|48145.2|48105.2|48156.3|48116.3|48166.3|48126.3|48145.2|48105.2|9
1646923110000|2022-03-10 14:38:30|48150.2|48110.2|48154.1|48114.1|48156.3|48116.3|48121.3|48081.3|8
1646923120000|2022-03-10 14:38:40|48155.2|48115.2|48155.2|48115.2|48160.2|48120.2|48154.1|48114.1|9
1646923130000|2022-03-10 14:38:50|48156.3|48116.3|48140.2|48100.2|48162.5|48122.5|48136.3|48096.3|9
1646923140000|2022-03-10 14:39:00|48136.3|48096.3|48120.2|48080.2|48144|48104|48102.5|48062.5|20
1646923150000|2022-03-10 14:39:10|48121.3|48081.3|48116.3|48076.3|48122.4|48082.4|48107.4|48067.4|7
1646923160000|2022-03-10 14:39:20|48117.4|48077.4|48131.3|48091.3|48137.4|48097.4|48112.4|48072.4|6
1646923170000|2022-03-10 14:39:30|48127.4|48087.4|48107.4|48067.4|48127.4|48087.4|48107.4|48067.4|22
1646923180000|2022-03-10 14:39:40|48108.6|48068.6|48098.6|48058.6|48108.6|48068.6|48098.6|48058.6|2
1646923190000|2022-03-10 14:39:50|48094.7|48054.7|48102.4|48062.4|48102.4|48062.4|48083.6|48043.6|15
1646923200000|2022-03-10 14:40:00|48106.3|48066.3|48064.7|48024.7|48107.4|48067.4|48064.7|48024.7|6
1646923210000|2022-03-10 14:40:10|48081.3|48041.3|48028.1|47988.1|48084.7|48044.7|48024.2|47984.2|24
1646923220000|2022-03-10 14:40:20|48032|47992|48034.7|47994.7|48037|47997|48020.8|47980.8|10
1646923230000|2022-03-10 14:40:30|48028.6|47988.6|48072.4|48032.4|48077.4|48037.4|48024.7|47984.7|22
1646923240000|2022-03-10 14:40:40|48073.6|48033.6|48063.6|48023.6|48077.4|48037.4|48063.6|48023.6|10
1646923250000|2022-03-10 14:40:50|48062.4|48022.4|48086.3|48046.3|48086.3|48046.3|48057.4|48017.4|21
1646923260000|2022-03-10 14:41:00|48082.4|48042.4|48064.7|48024.7|48082.4|48042.4|48057.4|48017.4|38
1646923270000|2022-03-10 14:41:10|48063.6|48023.6|48054.7|48014.7|48064.7|48024.7|48054.7|48014.7|13
1646923280000|2022-03-10 14:41:20|48048.5|48008.5|48030.8|47990.8|48049.7|48009.7|48030.8|47990.8|3
1646923290000|2022-03-10 14:41:30|48029.7|47989.7|47989.7|47949.7|48029.7|47989.7|47980.8|47940.8|23
1646923300000|2022-03-10 14:41:40|47984.7|47944.7|48004.7|47964.7|48004.7|47964.7|47970.8|47930.8|9
1646923310000|2022-03-10 14:41:50|48008.5|47968.5|47995.8|47955.8|48008.5|47968.5|47990.8|47950.8|5
1646923320000|2022-03-10 14:42:00|47994.7|47954.7|47979.7|47939.7|47994.7|47954.7|47964.7|47924.7|15
1646923330000|2022-03-10 14:42:10|47980.8|47940.8|47984.7|47944.7|47994.7|47954.7|47979.7|47939.7|10
1646923340000|2022-03-10 14:42:20|47980.8|47940.8|47984.7|47944.7|48015.8|47975.8|47976.9|47936.9|16
1646923350000|2022-03-10 14:42:30|47985.8|47945.8|48012.4|47972.4|48012.4|47972.4|47985.8|47945.8|3
1646923360000|2022-03-10 14:42:40|48008.5|47968.5|48049.7|48009.7|48050.8|48010.8|47999.7|47959.7|8
1646923370000|2022-03-10 14:42:50|48048.5|48008.5|48035.3|47995.3|48072.4|48032.4|48031.5|47991.5|21
1646923380000|2022-03-10 14:43:00|48034.2|47994.2|48028.1|47988.1|48035.8|47995.8|48019.2|47979.2|11
1646923390000|2022-03-10 14:43:10|48031.9|47991.9|48028.1|47988.1|48031.9|47991.9|48013.1|47973.1|11
1646923400000|2022-03-10 14:43:20|48024.2|47984.2|48056.9|48016.9|48056.9|48016.9|48024.2|47984.2|10
1646923410000|2022-03-10 14:43:30|48063.1|48023.1|48064.6|48024.6|48064.6|48024.6|48050.3|48010.3|6
1646923420000|2022-03-10 14:43:40|48055.8|48015.8|48075.3|48035.3|48086.9|48046.9|48055.8|48015.8|11
1646923430000|2022-03-10 14:43:50|48066.9|48026.9|48075.8|48035.8|48083.5|48043.5|48056.9|48016.9|15
1646923440000|2022-03-10 14:44:00|48078.5|48038.5|48064.6|48024.6|48084.6|48044.6|48064.6|48024.6|7
1646923450000|2022-03-10 14:44:10|48060.8|48020.8|48023|47983|48060.8|48020.8|48021.9|47981.9|7
1646923460000|2022-03-10 14:44:20|48019.2|47979.2|47971.9|47931.9|48019.2|47979.2|47971.9|47931.9|8
1646923470000|2022-03-10 14:44:30|47973|47933|47985.8|47945.8|47989.6|47949.6|47961.9|47921.9|20
1646923480000|2022-03-10 14:44:40|47975.8|47935.8|47946.9|47906.9|47975.8|47935.8|47946.9|47906.9|21
1646923490000|2022-03-10 14:44:50|47948|47908|47951.9|47911.9|47953|47913|47948|47908|5
1646923500000|2022-03-10 14:45:00|47956.9|47916.9|47998.5|47958.5|47998.5|47958.5|47956.9|47916.9|26
1646923510000|2022-03-10 14:45:10|48002.3|47962.3|47991.9|47951.9|48013.5|47973.5|47978|47938|13
1646923520000|2022-03-10 14:45:20|47990.8|47950.8|47983|47943|47991.9|47951.9|47978|47938|16
1646923530000|2022-03-10 14:45:30|47974.2|47934.2|47974.2|47934.2|47974.2|47934.2|47974.2|47934.2|1
1646923540000|2022-03-10 14:45:40|47973|47933|47988|47948|47988|47948|47964.2|47924.2|9
1646923550000|2022-03-10 14:45:50|47993|47953|47983|47943|47993|47953|47983|47943|5
1646923560000|2022-03-10 14:46:00|47993|47953|48004.1|47964.1|48004.1|47964.1|47985.3|47945.3|16
1646923570000|2022-03-10 14:46:10|48005.3|47965.3|47972.5|47932.5|48024.1|47984.1|47968.7|47928.7|13
1646923580000|2022-03-10 14:46:20|47981.4|47941.4|47976.4|47936.4|47999.1|47959.1|47975.3|47935.3|9
1646923590000|2022-03-10 14:46:30|47980.3|47940.3|47955.3|47915.3|47990.3|47950.3|47949.1|47909.1|19
1646923600000|2022-03-10 14:46:40|47954.1|47914.1|47914.1|47874.1|47955.3|47915.3|47891.4|47851.4|38
1646923610000|2022-03-10 14:46:50|47913|47873|47953|47913|47953|47913|47910.3|47870.3|9
1646923620000|2022-03-10 14:47:00|47949.1|47909.1|47915.3|47875.3|47949.1|47909.1|47906.4|47866.4|7
1646923630000|2022-03-10 14:47:10|47916.4|47876.4|47936.4|47896.4|47936.4|47896.4|47902.5|47862.5|4
1646923640000|2022-03-10 14:47:20|47945.3|47905.3|47950.3|47910.3|47955.3|47915.3|47931.4|47891.4|5
1646923650000|2022-03-10 14:47:30|47954.1|47914.1|47955.3|47915.3|47955.3|47915.3|47945.3|47905.3|1
1646923660000|2022-03-10 14:47:40|47959.1|47919.1|47945.3|47905.3|47964.1|47924.1|47945.3|47905.3|4
1646923670000|2022-03-10 14:47:50|47949.1|47909.1|47944.1|47904.1|47956.8|47916.8|47913|47873|8
1646923680000|2022-03-10 14:48:00|47946.4|47906.4|47962.5|47922.5|47962.5|47922.5|47936.4|47896.4|2
1646923690000|2022-03-10 14:48:10|47961.4|47921.4|47966.4|47926.4|47966.4|47926.4|47948.7|47908.7|3
1646923700000|2022-03-10 14:48:20|47961.4|47921.4|47982.5|47942.5|47983.6|47943.6|47961.4|47921.4|13
1646923710000|2022-03-10 14:48:30|47974.8|47934.8|47959.8|47919.8|47977.5|47937.5|47959.8|47919.8|4
1646923720000|2022-03-10 14:48:40|47939.8|47899.8|47949.8|47909.8|47959.8|47919.8|47939.8|47899.8|6
1646923730000|2022-03-10 14:48:50|47944.8|47904.8|47949.8|47909.8|47949.8|47909.8|47943.6|47903.6|4
1646923740000|2022-03-10 14:49:00|47962.5|47922.5|47968.6|47928.6|47968.6|47928.6|47953.6|47913.6|11
1646923750000|2022-03-10 14:49:10|47972.5|47932.5|47979.8|47939.8|47989.8|47949.8|47968.6|47928.6|11
1646923760000|2022-03-10 14:49:20|47973.6|47933.6|47969.8|47929.8|47977.5|47937.5|47967.5|47927.5|5
1646923770000|2022-03-10 14:49:30|47968.6|47928.6|47949.8|47909.8|47982.5|47942.5|47949.8|47909.8|11
1646923780000|2022-03-10 14:49:40|47944.8|47904.8|47942|47902|47953.6|47913.6|47942|47902|44
1646923790000|2022-03-10 14:49:50|47938.2|47898.2|47934.3|47894.3|47953.2|47913.2|47934.3|47894.3|9
1646923800000|2022-03-10 14:50:00|47935.4|47895.4|47920.9|47880.9|47935.4|47895.4|47909.3|47869.3|20
1646923810000|2022-03-10 14:50:10|47919.8|47879.8|47902|47862|47919.8|47879.8|47900.9|47860.9|10
1646923820000|2022-03-10 14:50:20|47876.6|47836.6|47902|47862|47910.9|47870.9|47876.6|47836.6|18
1646923830000|2022-03-10 14:50:30|47907|47867|47902|47862|47907|47867|47893.2|47853.2|0
1646923840000|2022-03-10 14:50:40|47900.9|47860.9|47908.2|47868.2|47908.2|47868.2|47892|47852|4
1646923850000|2022-03-10 14:50:50|47912|47872|47909.3|47869.3|47932|47892|47909.3|47869.3|12
1646923860000|2022-03-10 14:51:00|47905.4|47865.4|47939.3|47899.3|47945.4|47905.4|47905.4|47865.4|30
1646923870000|2022-03-10 14:51:10|47948.1|47908.1|47945.4|47905.4|47950.4|47910.4|47945.4|47905.4|16
1646923880000|2022-03-10 14:51:20|47950.4|47910.4|47954.3|47914.3|47955.4|47915.4|47945.4|47905.4|9
1646923890000|2022-03-10 14:51:30|47951.5|47911.5|47944.3|47904.3|47951.5|47911.5|47944.3|47904.3|1
1646923900000|2022-03-10 14:51:40|47943.1|47903.1|47914.3|47874.3|47943.1|47903.1|47910.4|47870.4|6
1646923910000|2022-03-10 14:51:50|47909.3|47869.3|47909.3|47869.3|47928.1|47888.1|47909.3|47869.3|17
1646923920000|2022-03-10 14:52:00|47910.4|47870.4|47878.1|47838.1|47911.5|47871.5|47878.1|47838.1|30
1646923930000|2022-03-10 14:52:10|47877|47837|47880.4|47840.4|47880.4|47840.4|47837.7|47797.7|52
1646923940000|2022-03-10 14:52:20|47876.5|47836.5|47877.7|47837.7|47877.7|47837.7|47857.7|47817.7|6
1646923950000|2022-03-10 14:52:30|47876.5|47836.5|47891.5|47851.5|47904.3|47864.3|47876.5|47836.5|5
1646923960000|2022-03-10 14:52:40|47887.7|47847.7|47886.5|47846.5|47891.5|47851.5|47876.5|47836.5|12
1646923970000|2022-03-10 14:52:50|47885.4|47845.4|47875.4|47835.4|47885.4|47845.4|47870.4|47830.4|1
1646923980000|2022-03-10 14:53:00|47866.5|47826.5|47875.4|47835.4|47880.4|47840.4|47864.3|47824.3|12
1646923990000|2022-03-10 14:53:10|47871.5|47831.5|47884.2|47844.2|47888.1|47848.1|47870.4|47830.4|4
1646924000000|2022-03-10 14:53:20|47888.1|47848.1|47909.2|47869.2|47909.2|47869.2|47888.1|47848.1|1
1646924010000|2022-03-10 14:53:30|47908.1|47868.1|47915.4|47875.4|47915.4|47875.4|47890.4|47850.4|13
1646924020000|2022-03-10 14:53:40|47919.2|47879.2|47896.5|47856.5|47919.2|47879.2|47895.4|47855.4|9
1646924030000|2022-03-10 14:53:50|47895.4|47855.4|47930.4|47890.4|47930.4|47890.4|47895.4|47855.4|12
1646924040000|2022-03-10 14:54:00|47931.5|47891.5|47920.4|47880.4|47931.5|47891.5|47916.5|47876.5|2
1646924050000|2022-03-10 14:54:10|47925.4|47885.4|47906.5|47866.5|47925.4|47885.4|47905.4|47865.4|5
1646924060000|2022-03-10 14:54:20|47905.4|47865.4|47926.5|47886.5|47930.4|47890.4|47905.4|47865.4|4
1646924070000|2022-03-10 14:54:30|47930.4|47890.4|47926.5|47886.5|47951.5|47911.5|47926.5|47886.5|21
1646924080000|2022-03-10 14:54:40|47927.6|47887.6|47918.8|47878.8|47927.6|47887.6|47903.8|47863.8|12
1646924090000|2022-03-10 14:54:50|47917.6|47877.6|47918.8|47878.8|47918.8|47878.8|47912.6|47872.6|3
1646924100000|2022-03-10 14:55:00|47922.6|47882.6|47921|47881|47933.8|47893.8|47921|47881|11
1646924110000|2022-03-10 14:55:10|47924.9|47884.9|47923.8|47883.8|47933.8|47893.8|47918.8|47878.8|6
1646924120000|2022-03-10 14:55:20|47922.6|47882.6|47868.8|47828.8|47922.6|47882.6|47864.9|47824.9|15
1646924130000|2022-03-10 14:55:30|47867.6|47827.6|47872.6|47832.6|47877.6|47837.6|47858.8|47818.8|8
1646924140000|2022-03-10 14:55:40|47868.8|47828.8|47868.8|47828.8|47876.5|47836.5|47863.8|47823.8|12
1646924150000|2022-03-10 14:55:50|47867.6|47827.6|47902.6|47862.6|47902.6|47862.6|47867.6|47827.6|11
1646924160000|2022-03-10 14:56:00|47892.6|47852.6|47907.6|47867.6|47912.6|47872.6|47884.9|47844.9|10
1646924170000|2022-03-10 14:56:10|47912.6|47872.6|47909.9|47869.9|47922.6|47882.6|47908.7|47868.7|3
1646924180000|2022-03-10 14:56:20|47912.6|47872.6|47898.7|47858.7|47912.6|47872.6|47893.7|47853.7|11
1646924190000|2022-03-10 14:56:30|47902.6|47862.6|47916.5|47876.5|47922.6|47882.6|47902.6|47862.6|16
1646924200000|2022-03-10 14:56:40|47912.6|47872.6|47928.7|47888.7|47932.6|47892.6|47907.6|47867.6|2
1646924210000|2022-03-10 14:56:50|47932.6|47892.6|47968.7|47928.7|47969.9|47929.9|47928.7|47888.7|17
1646924220000|2022-03-10 14:57:00|47967.6|47927.6|47966.5|47926.5|47968.7|47928.7|47952.6|47912.6|16
1646924230000|2022-03-10 14:57:10|47965.3|47925.3|47918.7|47878.7|47966.5|47926.5|47918.7|47878.7|2
1646924240000|2022-03-10 14:57:20|47919.9|47879.9|47924.9|47884.9|47924.9|47884.9|47919.9|47879.9|1
1646924250000|2022-03-10 14:57:30|47923.7|47883.7|47946.5|47906.5|47946.5|47906.5|47923.7|47883.7|1
1646924260000|2022-03-10 14:57:40|47943.7|47903.7|47944.9|47904.9|47946|47906|47929.9|47889.9|12
1646924270000|2022-03-10 14:57:50|47937.1|47897.1|47933.3|47893.3|47937.1|47897.1|47931|47891|8
1646924280000|2022-03-10 14:58:00|47932.1|47892.1|47971|47931|47974.9|47934.9|47932.1|47892.1|14
1646924290000|2022-03-10 14:58:10|47972.1|47932.1|47968.3|47928.3|47978.3|47938.3|47957.1|47917.1|14
1646924300000|2022-03-10 14:58:20|47972.1|47932.1|48051|48011|48051|48011|47972.1|47932.1|78
1646924310000|2022-03-10 14:58:30|48046|48006|48066|48026|48089.8|48049.8|48042.1|48002.1|6
1646924320000|2022-03-10 14:58:40|48062.1|48022.1|48061|48021|48076|48036|48061|48021|2
1646924330000|2022-03-10 14:58:50|48064.8|48024.8|48059.8|48019.8|48068.7|48028.7|48057.1|48017.1|1
1646924340000|2022-03-10 14:59:00|48058.7|48018.7|48028.7|47988.7|48058.7|48018.7|48019.8|47979.8|5
1646924350000|2022-03-10 14:59:10|48032.6|47992.6|48047.6|48007.6|48048.7|48008.7|48032.6|47992.6|20
1646924360000|2022-03-10 14:59:20|48042.6|48002.6|48032.6|47992.6|48042.6|48002.6|48032.6|47992.6|0
1646924370000|2022-03-10 14:59:30|48046.4|48006.4|48044.1|48004.1|48055.3|48015.3|48044.1|48004.1|3
1646924380000|2022-03-10 14:59:40|48050.3|48010.3|48039.1|47999.1|48050.3|48010.3|48030.3|47990.3|13
1646924390000|2022-03-10 14:59:50|48035.3|47995.3|47996.4|47956.4|48035.3|47995.3|47996.4|47956.4|5
1646924400000|2022-03-10 15:00:00|47976.4|47936.4|47925.3|47885.3|47985.3|47945.3|47925.3|47885.3|12
1646924410000|2022-03-10 15:00:10|47924.1|47884.1|47914.1|47874.1|47924.1|47884.1|47901.4|47861.4|8
1646924420000|2022-03-10 15:00:20|47940.3|47900.3|47935.3|47895.3|47940.3|47900.3|47930.3|47890.3|4
1646924430000|2022-03-10 15:00:30|47939.1|47899.1|47949.1|47909.1|47959.1|47919.1|47934.1|47894.1|9
1646924440000|2022-03-10 15:00:40|47944.1|47904.1|47939.1|47899.1|47949.1|47909.1|47939.1|47899.1|2
1646924450000|2022-03-10 15:00:50|47943|47903|47936.9|47896.9|47948|47908|47936.9|47896.9|2
1646924460000|2022-03-10 15:01:00|47933|47893|47978|47938|47978|47938|47933|47893|10
1646924470000|2022-03-10 15:01:10|47981.8|47941.8|47996.8|47956.8|47996.8|47956.8|47981.8|47941.8|10
1646924480000|2022-03-10 15:01:20|48001.8|47961.8|47993|47953|48003|47963|47984.1|47944.1|10
1646924490000|2022-03-10 15:01:30|48006.8|47966.8|47969.1|47929.1|48006.8|47966.8|47969.1|47929.1|14
1646924500000|2022-03-10 15:01:40|47964.1|47924.1|47968|47928|47968|47928|47964.1|47924.1|0
1646924510000|2022-03-10 15:01:50|47971.8|47931.8|47993|47953|47993|47953|47971.8|47931.8|9
1646924520000|2022-03-10 15:02:00|47998|47958|47931.4|47891.4|47998|47958|47930.2|47890.2|61
1646924530000|2022-03-10 15:02:10|47930.2|47890.2|47936.8|47896.8|47939.1|47899.1|47913|47873|12
1646924540000|2022-03-10 15:02:20|47943|47903|47943|47903|47943|47903|47943|47903|3
1646924550000|2022-03-10 15:02:30|47956.8|47916.8|47981.8|47941.8|47981.8|47941.8|47956.8|47916.8|6
1646924560000|2022-03-10 15:02:40|47983|47943|48016.8|47976.8|48016.8|47976.8|47976.8|47936.8|8
1646924570000|2022-03-10 15:02:50|48019.1|47979.1|48006.8|47966.8|48019.1|47979.1|47998|47958|2
1646924580000|2022-03-10 15:03:00|48008|47968|48013|47973|48019.1|47979.1|48008|47968|1
1646924590000|2022-03-10 15:03:10|48004.1|47964.1|48018|47978|48018|47978|48003|47963|8
1646924600000|2022-03-10 15:03:20|48021.8|47981.8|48039.1|47999.1|48052.9|48012.9|48019.1|47979.1|11
1646924610000|2022-03-10 15:03:30|48042.9|48002.9|48049.1|48009.1|48052.9|48012.9|48030.2|47990.2|6
1646924620000|2022-03-10 15:03:40|48042.9|48002.9|48047.9|48007.9|48047.9|48007.9|48037.9|47997.9|3
1646924630000|2022-03-10 15:03:50|48049.1|48009.1|48059.1|48019.1|48072.9|48032.9|48049.1|48009.1|9
1646924640000|2022-03-10 15:04:00|48065.2|48025.2|48071.8|48031.8|48077.9|48037.9|48054.1|48014.1|10
1646924650000|2022-03-10 15:04:10|48076.8|48036.8|48075.7|48035.7|48077.9|48037.9|48075.7|48035.7|10
1646924660000|2022-03-10 15:04:20|48066.8|48026.8|48075.7|48035.7|48085.7|48045.7|48066.8|48026.8|10
1646924670000|2022-03-10 15:04:30|48065.7|48025.7|48061.8|48021.8|48065.7|48025.7|48057.9|48017.9|11
1646924680000|2022-03-10 15:04:40|48058.4|48018.4|48040.7|48000.7|48058.4|48018.4|48040.7|48000.7|4
1646924690000|2022-03-10 15:04:50|48041.8|48001.8|48030.7|47990.7|48045.7|48005.7|48030.7|47990.7|8
1646924700000|2022-03-10 15:05:00|48029.5|47989.5|48011.8|47971.8|48030.6|47990.6|48011.8|47971.8|5
1646924710000|2022-03-10 15:05:10|48015.6|47975.6|48040.6|48000.6|48040.6|48000.6|48015.6|47975.6|2
1646924720000|2022-03-10 15:05:20|48045.6|48005.6|48041.8|48001.8|48045.6|48005.6|48040.6|48000.6|1
1646924730000|2022-03-10 15:05:30|48044.1|48004.1|48030.6|47990.6|48046.8|48006.8|48030.6|47990.6|5
1646924740000|2022-03-10 15:05:40|48017.9|47977.9|48012.9|47972.9|48017.9|47977.9|48012.9|47972.9|1
1646924750000|2022-03-10 15:05:50|48024.5|47984.5|48045.6|48005.6|48051.8|48011.8|48016.8|47976.8|12
1646924760000|2022-03-10 15:06:00|48046.8|48006.8|48039.5|47999.5|48046.8|48006.8|48026.8|47986.8|8
1646924770000|2022-03-10 15:06:10|48044.5|48004.5|48060.6|48020.6|48065.6|48025.6|48044.5|48004.5|1
1646924780000|2022-03-10 15:06:20|48059.5|48019.5|48040.6|48000.6|48059.5|48019.5|48040.6|48000.6|2
1646924790000|2022-03-10 15:06:30|48044.5|48004.5|48040.6|48000.6|48050.6|48010.6|48040.6|48000.6|2
1646924800000|2022-03-10 15:06:40|48039.5|47999.5|48055.6|48015.6|48055.6|48015.6|48039.5|47999.5|12
1646924810000|2022-03-10 15:06:50|48056.8|48016.8|48041.8|48001.8|48060.6|48020.6|48041.8|48001.8|4
1646924820000|2022-03-10 15:07:00|48045.6|48005.6|48045.6|48005.6|48059.5|48019.5|48041.8|48001.8|7
1646924830000|2022-03-10 15:07:10|48040.6|48000.6|48060.6|48020.6|48074.5|48034.5|48040.6|48000.6|27
1646924840000|2022-03-10 15:07:20|48059.5|48019.5|48054.5|48014.5|48064.5|48024.5|48045.6|48005.6|3
1646924850000|2022-03-10 15:07:30|48050.6|48010.6|48045.6|48005.6|48050.6|48010.6|48027.9|47987.9|4
1646924870000|2022-03-10 15:07:50|48054.5|48014.5|48059.5|48019.5|48069.5|48029.5|48054.5|48014.5|5
1646924880000|2022-03-10 15:08:00|48064.5|48024.5|48069.5|48029.5|48069.5|48029.5|48064.5|48024.5|1
1646924890000|2022-03-10 15:08:10|48059.5|48019.5|48059.5|48019.5|48059.5|48019.5|48059.5|48019.5|2
1646924900000|2022-03-10 15:08:20|48052.2|48012.2|48050.6|48010.6|48054.5|48014.5|48044.5|48004.5|2
1646924910000|2022-03-10 15:08:30|48049.5|48009.5|48048.3|48008.3|48050.6|48010.6|48048.3|48008.3|5
1646924920000|2022-03-10 15:08:40|48049.5|48009.5|48059.5|48019.5|48059.5|48019.5|48039.5|47999.5|6
1646924930000|2022-03-10 15:08:50|48059.4|48019.4|48045.6|48005.6|48059.4|48019.4|48045.6|48005.6|1
1646924940000|2022-03-10 15:09:00|48044.4|48004.4|48052.9|48012.9|48056.7|48016.7|48027.9|47987.9|20
1646924950000|2022-03-10 15:09:10|48056.7|48016.7|48070.6|48030.6|48070.6|48030.6|48051.7|48011.7|1
1646924960000|2022-03-10 15:09:20|48071.7|48031.7|48092.9|48052.9|48092.9|48052.9|48071.7|48031.7|1
1646924970000|2022-03-10 15:09:30|48091.7|48051.7|48101.7|48061.7|48101.7|48061.7|48091.7|48051.7|2
1646924980000|2022-03-10 15:09:40|48096.7|48056.7|48101.7|48061.7|48101.7|48061.7|48096.7|48056.7|2
1646924990000|2022-03-10 15:09:50|48102.8|48062.8|48115.6|48075.6|48125.6|48085.6|48102.8|48062.8|7
1646925000000|2022-03-10 15:10:00|48116.7|48076.7|48124|48084|48133.3|48093.3|48111.7|48071.7|9
1646925010000|2022-03-10 15:10:10|48117.8|48077.8|48116.7|48076.7|48135.6|48095.6|48116.7|48076.7|3
1646925020000|2022-03-10 15:10:20|48121.7|48081.7|48149.4|48109.4|48149.4|48109.4|48121.7|48081.7|7
1646925030000|2022-03-10 15:10:30|48154.4|48114.4|48136.7|48096.7|48173.3|48133.3|48136.7|48096.7|6
1646925040000|2022-03-10 15:10:40|48135.6|48095.6|48120.6|48080.6|48136.7|48096.7|48111.7|48071.7|8
1646925050000|2022-03-10 15:10:50|48122.8|48082.8|48135.6|48095.6|48135.6|48095.6|48120.6|48080.6|3
1646925060000|2022-03-10 15:11:00|48127.8|48087.8|48152.1|48112.1|48168.3|48128.3|48122.8|48082.8|18
1646925070000|2022-03-10 15:11:10|48148.3|48108.3|48122.1|48082.1|48148.3|48108.3|48122.1|48082.1|3
1646925080000|2022-03-10 15:11:20|48127.1|48087.1|48108.3|48068.3|48148.3|48108.3|48108.3|48068.3|9
1646925090000|2022-03-10 15:11:30|48098.3|48058.3|48108.3|48068.3|48108.3|48068.3|48097.1|48057.1|12
1646925100000|2022-03-10 15:11:40|48102.1|48062.1|48113.3|48073.3|48113.3|48073.3|48098.3|48058.3|3
1646925110000|2022-03-10 15:11:50|48104.4|48064.4|48112.1|48072.1|48122.1|48082.1|48103.3|48063.3|1
1646925120000|2022-03-10 15:12:00|48117.1|48077.1|48068.3|48028.3|48117.1|48077.1|48068.3|48028.3|7
1646925130000|2022-03-10 15:12:10|48057.1|48017.1|48064.4|48024.4|48066.7|48026.7|48057.1|48017.1|6
1646925140000|2022-03-10 15:12:20|48068.3|48028.3|48082.1|48042.1|48083.3|48043.3|48068.3|48028.3|0
1646925150000|2022-03-10 15:12:30|48083.3|48043.3|48077.1|48037.1|48083.3|48043.3|48077.1|48037.1|0
1646925160000|2022-03-10 15:12:40|48054.4|48014.4|48087.8|48047.8|48087.8|48047.8|48034.4|47994.4|5
1646925170000|2022-03-10 15:12:50|48083.9|48043.9|48091.7|48051.7|48105.5|48065.5|48083.9|48043.9|2
1646925180000|2022-03-10 15:13:00|48083.9|48043.9|48096.7|48056.7|48105.5|48065.5|48083.9|48043.9|7
1646925190000|2022-03-10 15:13:10|48105.5|48065.5|48119.4|48079.4|48119.4|48079.4|48099.4|48059.4|7
1646925200000|2022-03-10 15:13:20|48121.7|48081.7|48168.7|48128.7|48172.6|48132.6|48116.7|48076.7|32
1646925210000|2022-03-10 15:13:30|48164.8|48124.8|48132.1|48092.1|48164.8|48124.8|48119.4|48079.4|15
1646925220000|2022-03-10 15:13:40|48128.2|48088.2|48132.1|48092.1|48142.1|48102.1|48128.2|48088.2|2
1646925230000|2022-03-10 15:13:50|48113.2|48073.2|48112.1|48072.1|48113.2|48073.2|48111|48071|2
1646925240000|2022-03-10 15:14:00|48116|48076|48102.1|48062.1|48116|48076|48102.1|48062.1|1
1646925250000|2022-03-10 15:14:10|48092.1|48052.1|48107.1|48067.1|48107.1|48067.1|48092.1|48052.1|1
1646925260000|2022-03-10 15:14:20|48110.9|48070.9|48129.8|48089.8|48135.9|48095.9|48110.9|48070.9|1
1646925270000|2022-03-10 15:14:30|48125.9|48085.9|48130.9|48090.9|48130.9|48090.9|48122.1|48082.1|1
1646925280000|2022-03-10 15:14:40|48135.9|48095.9|48137.1|48097.1|48137.1|48097.1|48135.9|48095.9|0
1646925290000|2022-03-10 15:14:50|48139.8|48099.8|48088.2|48048.2|48139.8|48099.8|48088.2|48048.2|29
1646925300000|2022-03-10 15:15:00|48089.4|48049.4|48054.3|48014.3|48093.2|48053.2|48049.3|48009.3|5
1646925310000|2022-03-10 15:15:10|48044.3|48004.3|48005.5|47965.5|48044.3|48004.3|48005.5|47965.5|9
1646925320000|2022-03-10 15:15:20|48010.5|47970.5|48009.3|47969.3|48010.5|47970.5|48005.5|47965.5|10
1646925330000|2022-03-10 15:15:30|48001.6|47961.6|48005.5|47965.5|48015.5|47975.5|48001.6|47961.6|5
1646925340000|2022-03-10 15:15:40|48002.8|47962.8|48016.6|47976.6|48016.6|47976.6|48002.8|47962.8|6
1646925350000|2022-03-10 15:15:50|48024.3|47984.3|48040.5|48000.5|48040.5|48000.5|48024.3|47984.3|0
1646925360000|2022-03-10 15:16:00|48045.5|48005.5|48069.3|48029.3|48073.2|48033.2|48045.5|48005.5|9
1646925370000|2022-03-10 15:16:10|48065.5|48025.5|48060.5|48020.5|48065.5|48025.5|48055.5|48015.5|10
1646925380000|2022-03-10 15:16:20|48061.6|48021.6|48074.3|48034.3|48074.3|48034.3|48061.6|48021.6|3
1646925390000|2022-03-10 15:16:30|48064.3|48024.3|48069.3|48029.3|48069.3|48029.3|48064.3|48024.3|0
1646925400000|2022-03-10 15:16:40|48068.2|48028.2|48068.2|48028.2|48074.3|48034.3|48068.2|48028.2|2
1646925410000|2022-03-10 15:16:50|48078.2|48038.2|48078.2|48038.2|48088.2|48048.2|48077|48037|7
1646925420000|2022-03-10 15:17:00|48074.3|48034.3|48088.2|48048.2|48088.2|48048.2|48074.3|48034.3|5
1646925430000|2022-03-10 15:17:10|48083.2|48043.2|48078.2|48038.2|48088.2|48048.2|48078.2|48038.2|0
1646925440000|2022-03-10 15:17:20|48087|48047|48102|48062|48110.9|48070.9|48087|48047|12
1646925450000|2022-03-10 15:17:30|48098.2|48058.2|48097|48057|48102|48062|48097|48057|2
1646925460000|2022-03-10 15:17:40|48098.2|48058.2|48053.2|48013.2|48098.2|48058.2|48053.2|48013.2|8
1646925470000|2022-03-10 15:17:50|48049.3|48009.3|48032|47992|48049.3|48009.3|48024.3|47984.3|23
1646925480000|2022-03-10 15:18:00|48037|47997|48062|48022|48062|48022|48037|47997|2
1646925490000|2022-03-10 15:18:10|48065.9|48025.9|48042|48002|48065.9|48025.9|48042|48002|8
1646925500000|2022-03-10 15:18:20|48045.9|48005.9|48012|47972|48045.9|48005.9|48012|47972|3
1646925510000|2022-03-10 15:18:30|48017|47977|48017|47977|48020.9|47980.9|48012|47972|2
1646925520000|2022-03-10 15:18:40|48020.9|47980.9|48089.7|48049.7|48098.6|48058.6|48020.9|47980.9|9
1646925530000|2022-03-10 15:18:50|48085.9|48045.9|48089.7|48049.7|48094.7|48054.7|48085.9|48045.9|4
1646925540000|2022-03-10 15:19:00|48093.6|48053.6|48109.7|48069.7|48133.6|48093.6|48093.6|48053.6|124
1646925550000|2022-03-10 15:19:10|48108.6|48068.6|48098.6|48058.6|48113.6|48073.6|48083.6|48043.6|10
1646925560000|2022-03-10 15:19:20|48102.5|48062.5|48113.6|48073.6|48113.6|48073.6|48102.5|48062.5|7
1646925570000|2022-03-10 15:19:30|48104.7|48064.7|48133.6|48093.6|48133.6|48093.6|48104.7|48064.7|7
1646925580000|2022-03-10 15:19:40|48124.7|48084.7|48122|48082|48125.9|48085.9|48122|48082|3
1646925590000|2022-03-10 15:19:50|48125.9|48085.9|48117|48077|48135.9|48095.9|48117|48077|4
1646925600000|2022-03-10 15:20:00|48127|48087|48120.9|48080.9|48127|48087|48120.9|48080.9|10
1646925610000|2022-03-10 15:20:10|48130.9|48090.9|48134.7|48094.7|48138.6|48098.6|48130.9|48090.9|3
1646925620000|2022-03-10 15:20:20|48130.9|48090.9|48136.3|48096.3|48136.3|48096.3|48120.9|48080.9|17
1646925630000|2022-03-10 15:20:30|48139.7|48099.7|48183.6|48143.6|48184.7|48144.7|48139.7|48099.7|40
1646925640000|2022-03-10 15:20:40|48184.7|48144.7|48183.6|48143.6|48184.7|48144.7|48169.7|48129.7|4
1646925650000|2022-03-10 15:20:50|48184.7|48144.7|48174.7|48134.7|48184.7|48144.7|48174.7|48134.7|3
1646925660000|2022-03-10 15:21:00|48180.8|48140.8|48164.7|48124.7|48184.7|48144.7|48164.7|48124.7|2
1646925670000|2022-03-10 15:21:10|48169.7|48129.7|48162.4|48122.4|48169.7|48129.7|48154.7|48114.7|1
1646925680000|2022-03-10 15:21:20|48164.7|48124.7|48165.8|48125.8|48169.7|48129.7|48149.7|48109.7|15
1646925690000|2022-03-10 15:21:30|48170.8|48130.8|48169.7|48129.7|48170.8|48130.8|48164.7|48124.7|6
1646925700000|2022-03-10 15:21:40|48173.6|48133.6|48181.3|48141.3|48187.4|48147.4|48173.6|48133.6|13
1646925710000|2022-03-10 15:21:50|48167.4|48127.4|48167.4|48127.4|48172.4|48132.4|48161.3|48121.3|1
1646925720000|2022-03-10 15:22:00|48179|48139|48203.5|48163.5|48214|48174|48179|48139|29
1646925730000|2022-03-10 15:22:10|48207.4|48167.4|48177.4|48137.4|48207.4|48167.4|48177.4|48137.4|7
1646925740000|2022-03-10 15:22:20|48171.3|48131.3|48182.4|48142.4|48187.4|48147.4|48167.4|48127.4|7
1646925750000|2022-03-10 15:22:30|48183.5|48143.5|48193.5|48153.5|48193.5|48153.5|48183.5|48143.5|0
1646925760000|2022-03-10 15:22:40|48194.7|48154.7|48199.7|48159.7|48199.7|48159.7|48194.7|48154.7|2
1646925770000|2022-03-10 15:22:50|48207.4|48167.4|48163.5|48123.5|48207.4|48167.4|48145.8|48105.8|11
1646925790000|2022-03-10 15:23:10|48181.3|48141.3|48183.5|48143.5|48183.5|48143.5|48181.3|48141.3|31
1646925810000|2022-03-10 15:23:30|48184.7|48144.7|48183.5|48143.5|48188.5|48148.5|48183.5|48143.5|2
1646925820000|2022-03-10 15:23:40|48174.7|48134.7|48183.5|48143.5|48183.5|48143.5|48154.7|48114.7|12
1646925830000|2022-03-10 15:23:50|48182.4|48142.4|48192.4|48152.4|48192.4|48152.4|48164.7|48124.7|2
1646925840000|2022-03-10 15:24:00|48193.5|48153.5|48184.7|48144.7|48193.5|48153.5|48183.5|48143.5|3
1646925850000|2022-03-10 15:24:10|48188.5|48148.5|48203.5|48163.5|48203.5|48163.5|48188.5|48148.5|2
1646925860000|2022-03-10 15:24:20|48199.6|48159.6|48212.4|48172.4|48222.4|48182.4|48199.6|48159.6|15
1646925870000|2022-03-10 15:24:30|48213.5|48173.5|48231.2|48191.2|48231.2|48191.2|48212.4|48172.4|2
1646925880000|2022-03-10 15:24:40|48254|48214|48260.1|48220.1|48260.1|48220.1|48254|48214|4
1646925890000|2022-03-10 15:24:50|48258.9|48218.9|48265.1|48225.1|48265.1|48225.1|48255.1|48215.1|6
1646925900000|2022-03-10 15:25:00|48268.9|48228.9|48267.8|48227.8|48271.7|48231.7|48258.9|48218.9|12
1646925910000|2022-03-10 15:25:10|48271.7|48231.7|48307.8|48267.8|48308.9|48268.9|48263.9|48223.9|14
1646925920000|2022-03-10 15:25:20|48308.9|48268.9|48307.8|48267.8|48311.7|48271.7|48292.8|48252.8|10
1646925930000|2022-03-10 15:25:30|48308.9|48268.9|48298.9|48258.9|48308.9|48268.9|48296.7|48256.7|15
1646925940000|2022-03-10 15:25:40|48292.8|48252.8|48283.9|48243.9|48292.8|48252.8|48273.9|48233.9|7
1646925950000|2022-03-10 15:25:50|48277.8|48237.8|48287.8|48247.8|48287.8|48247.8|48277.8|48237.8|5
1646925960000|2022-03-10 15:26:00|48280.1|48240.1|48278.9|48238.9|48287.8|48247.8|48273.9|48233.9|25
1646925970000|2022-03-10 15:26:10|48280.1|48240.1|48278.9|48238.9|48280.1|48240.1|48273.9|48233.9|1
1646925980000|2022-03-10 15:26:20|48277.8|48237.8|48277.8|48237.8|48278.9|48238.9|48273.9|48233.9|11
1646925990000|2022-03-10 15:26:30|48278.9|48238.9|48278.9|48238.9|48278.9|48238.9|48275.1|48235.1|26
1646926000000|2022-03-10 15:26:40|48277.8|48237.8|48277.8|48237.8|48278.9|48238.9|48277.8|48237.8|1
1646926010000|2022-03-10 15:26:50|48286.6|48246.6|48286.6|48246.6|48300.5|48260.5|48282.8|48242.8|28
1646926020000|2022-03-10 15:27:00|48281.6|48241.6|48287.8|48247.8|48288.9|48248.9|48277.8|48237.8|11
1646926030000|2022-03-10 15:27:10|48286.6|48246.6|48275.5|48235.5|48287.8|48247.8|48275.5|48235.5|6
1646926040000|2022-03-10 15:27:20|48274.4|48234.4|48265.5|48225.5|48274.4|48234.4|48231.6|48191.6|20
1646926050000|2022-03-10 15:27:30|48270.5|48230.5|48270.5|48230.5|48275.5|48235.5|48265.5|48225.5|0
1646926060000|2022-03-10 15:27:40|48267.8|48227.8|48256.6|48216.6|48267.8|48227.8|48256.6|48216.6|2
1646926070000|2022-03-10 15:27:50|48252.8|48212.8|48242.8|48202.8|48252.8|48212.8|48242.8|48202.8|0
1646926080000|2022-03-10 15:28:00|48241.6|48201.6|48231.6|48191.6|48259.3|48219.3|48218.9|48178.9|16
1646926090000|2022-03-10 15:28:10|48227.8|48187.8|48238.2|48198.2|48238.2|48198.2|48222.8|48182.8|9
1646926100000|2022-03-10 15:28:20|48240.5|48200.5|48225.5|48185.5|48240.5|48200.5|48221.6|48181.6|8
1646926110000|2022-03-10 15:28:30|48221.6|48181.6|48235.5|48195.5|48235.5|48195.5|48220.5|48180.5|2
1646926120000|2022-03-10 15:28:40|48236.6|48196.6|48251.6|48211.6|48251.6|48211.6|48236.6|48196.6|21
1646926130000|2022-03-10 15:28:50|48256.6|48216.6|48248.9|48208.9|48256.6|48216.6|48247.7|48207.7|0
1646926140000|2022-03-10 15:29:00|48247.7|48207.7|48242.7|48202.7|48248.9|48208.9|48242.7|48202.7|0
1646926150000|2022-03-10 15:29:10|48246.6|48206.6|48236.6|48196.6|48246.6|48206.6|48236.6|48196.6|0
1646926160000|2022-03-10 15:29:20|48241.6|48201.6|48230.5|48190.5|48241.6|48201.6|48230.5|48190.5|9
1646926170000|2022-03-10 15:29:30|48235.5|48195.5|48227.7|48187.7|48235.5|48195.5|48225.5|48185.5|2
1646926180000|2022-03-10 15:29:40|48251.6|48211.6|48272.7|48232.7|48272.7|48232.7|48251.6|48211.6|10
1646926190000|2022-03-10 15:29:50|48267.7|48227.7|48257.7|48217.7|48267.7|48227.7|48257.7|48217.7|5
1646926200000|2022-03-10 15:30:00|48256.6|48216.6|48271.6|48231.6|48272.7|48232.7|48256.6|48216.6|3
1646926210000|2022-03-10 15:30:10|48272.7|48232.7|48277.7|48237.7|48287.7|48247.7|48272.7|48232.7|19
1646926220000|2022-03-10 15:30:20|48276.6|48236.6|48315.9|48275.9|48315.9|48275.9|48263.9|48223.9|29
1646926230000|2022-03-10 15:30:30|48314.8|48274.8|48315.9|48275.9|48315.9|48275.9|48299.3|48259.3|10
1646926240000|2022-03-10 15:30:40|48312|48272|48310.9|48270.9|48315.9|48275.9|48307|48267|5
1646926250000|2022-03-10 15:30:50|48360.9|48320.9|48414.3|48374.3|48422|48382|48360.9|48320.9|42
1646926260000|2022-03-10 15:31:00|48425.9|48385.9|48413.2|48373.2|48425.9|48385.9|48408.2|48368.2|19
1646926270000|2022-03-10 15:31:10|48417|48377|48379.3|48339.3|48417|48377|48379.3|48339.3|16
1646926280000|2022-03-10 15:31:20|48384.3|48344.3|48379.3|48339.3|48389.3|48349.3|48379.3|48339.3|8
1646926290000|2022-03-10 15:31:30|48371.6|48331.6|48383.1|48343.1|48383.1|48343.1|48369.3|48329.3|8
1646926300000|2022-03-10 15:31:40|48387|48347|48374.3|48334.3|48392|48352|48369.3|48329.3|52
1646926310000|2022-03-10 15:31:50|48373.1|48333.1|48368.1|48328.1|48373.1|48333.1|48362|48322|7
1646926320000|2022-03-10 15:32:00|48358.1|48318.1|48349.3|48309.3|48360.4|48320.4|48349.3|48309.3|25
1646926330000|2022-03-10 15:32:10|48341.6|48301.6|48335.4|48295.4|48341.6|48301.6|48335.4|48295.4|5
1646926340000|2022-03-10 15:32:20|48332|48292|48324.3|48284.3|48333.1|48293.1|48324.3|48284.3|12
1646926350000|2022-03-10 15:32:30|48333.1|48293.1|48354.3|48314.3|48358.1|48318.1|48328.1|48288.1|6
1646926360000|2022-03-10 15:32:40|48358.1|48318.1|48348.1|48308.1|48358.1|48318.1|48344.3|48304.3|6
1646926370000|2022-03-10 15:32:50|48339.3|48299.3|48344.3|48304.3|48348.1|48308.1|48335.4|48295.4|4
1646926380000|2022-03-10 15:33:00|48348.1|48308.1|48333.1|48293.1|48349.3|48309.3|48333.1|48293.1|9
1646926390000|2022-03-10 15:33:10|48323.1|48283.1|48295.4|48255.4|48323.1|48283.1|48279.3|48239.3|25
1646926400000|2022-03-10 15:33:20|48294.3|48254.3|48294.3|48254.3|48294.3|48254.3|48285.4|48245.4|3
1646926410000|2022-03-10 15:33:30|48289.3|48249.3|48299.2|48259.2|48304.3|48264.3|48285.4|48245.4|7
1646926420000|2022-03-10 15:33:40|48295.4|48255.4|48305.4|48265.4|48311.5|48271.5|48295.4|48255.4|10
1646926430000|2022-03-10 15:33:50|48309.2|48269.2|48305.4|48265.4|48310.4|48270.4|48304.2|48264.2|3
1646926440000|2022-03-10 15:34:00|48309.2|48269.2|48320.4|48280.4|48333.1|48293.1|48309.2|48269.2|10
1646926450000|2022-03-10 15:34:10|48319.2|48279.2|48329.2|48289.2|48329.2|48289.2|48315.4|48275.4|7
1646926460000|2022-03-10 15:34:20|48330.4|48290.4|48305.4|48265.4|48330.4|48290.4|48305.4|48265.4|7
1646926470000|2022-03-10 15:34:30|48301.5|48261.5|48304.2|48264.2|48306.5|48266.5|48301.5|48261.5|1
1646926480000|2022-03-10 15:34:40|48296.5|48256.5|48296.5|48256.5|48296.5|48256.5|48296.5|48256.5|4
1646926490000|2022-03-10 15:34:50|48284.2|48244.2|48274.2|48234.2|48284.2|48244.2|48274.2|48234.2|14
1646926500000|2022-03-10 15:35:00|48276.5|48236.5|48284.2|48244.2|48284.2|48244.2|48270.4|48230.4|10
1646926510000|2022-03-10 15:35:10|48279.2|48239.2|48284.2|48244.2|48284.2|48244.2|48279.2|48239.2|2
1646926520000|2022-03-10 15:35:20|48288.1|48248.1|48310.4|48270.4|48310.4|48270.4|48284.2|48244.2|2
1646926530000|2022-03-10 15:35:30|48314.2|48274.2|48309.2|48269.2|48314.2|48274.2|48300.4|48260.4|6
1646926540000|2022-03-10 15:35:40|48305.4|48265.4|48305.4|48265.4|48316.9|48276.9|48304.2|48264.2|14
1646926550000|2022-03-10 15:35:50|48301.5|48261.5|48291.5|48251.5|48309.2|48269.2|48290.3|48250.3|9
1646926560000|2022-03-10 15:36:00|48290.3|48250.3|48288.8|48248.8|48330.3|48290.3|48288.8|48248.8|30
1646926570000|2022-03-10 15:36:10|48286.5|48246.5|48276.5|48236.5|48286.5|48246.5|48276.5|48236.5|6
1646926580000|2022-03-10 15:36:20|48268.8|48228.8|48262.6|48222.6|48268.8|48228.8|48262.6|48222.6|6
1646926590000|2022-03-10 15:36:30|48258.8|48218.8|48262.6|48222.6|48280.3|48240.3|48257.6|48217.6|3
1646926600000|2022-03-10 15:36:40|48266.5|48226.5|48236.5|48196.5|48266.5|48226.5|48227.6|48187.6|9
1646926610000|2022-03-10 15:36:50|48232.6|48192.6|48187.6|48147.6|48232.6|48192.6|48187.6|48147.6|20
1646926620000|2022-03-10 15:37:00|48188.7|48148.7|48231.5|48191.5|48231.5|48191.5|48187.6|48147.6|7
1646926630000|2022-03-10 15:37:10|48232.6|48192.6|48236.5|48196.5|48241.5|48201.5|48231.5|48191.5|11
1646926640000|2022-03-10 15:37:20|48232.6|48192.6|48247.6|48207.6|48247.6|48207.6|48227.6|48187.6|9
1646926650000|2022-03-10 15:37:30|48251.5|48211.5|48257.6|48217.6|48266.5|48226.5|48251.5|48211.5|0
1646926660000|2022-03-10 15:37:40|48256.5|48216.5|48261.5|48221.5|48270.3|48230.3|48256.5|48216.5|2
1646926670000|2022-03-10 15:37:50|48270.3|48230.3|48269.9|48229.9|48285.3|48245.3|48269.9|48229.9|22
1646926680000|2022-03-10 15:38:00|48273.7|48233.7|48272.6|48232.6|48276.5|48236.5|48258.7|48218.7|15
1646926690000|2022-03-10 15:38:10|48271.4|48231.4|48272.6|48232.6|48282.6|48242.6|48267.6|48227.6|3
1646926700000|2022-03-10 15:38:20|48267.6|48227.6|48276.4|48236.4|48285.3|48245.3|48267.6|48227.6|6
1646926710000|2022-03-10 15:38:30|48277.6|48237.6|48245.3|48205.3|48277.6|48237.6|48245.3|48205.3|4
1646926720000|2022-03-10 15:38:40|48250.3|48210.3|48251.4|48211.4|48251.4|48211.4|48246.4|48206.4|4
1646926730000|2022-03-10 15:38:50|48255.3|48215.3|48246.4|48206.4|48255.3|48215.3|48245.3|48205.3|0
1646926740000|2022-03-10 15:39:00|48242.6|48202.6|48232.6|48192.6|48242.6|48202.6|48217.6|48177.6|8
1646926750000|2022-03-10 15:39:10|48216.4|48176.4|48226.4|48186.4|48231.4|48191.4|48215.3|48175.3|17
1646926760000|2022-03-10 15:39:20|48227.6|48187.6|48222.6|48182.6|48231.4|48191.4|48217.6|48177.6|13
1646926770000|2022-03-10 15:39:30|48216.4|48176.4|48231.4|48191.4|48231.4|48191.4|48216.4|48176.4|1
1646926780000|2022-03-10 15:39:40|48226.4|48186.4|48240.3|48200.3|48240.3|48200.3|48225.3|48185.3|8
1646926790000|2022-03-10 15:39:50|48244.1|48204.1|48245.3|48205.3|48245.3|48205.3|48244.1|48204.1|0
1646926800000|2022-03-10 15:40:00|48251.4|48211.4|48250.3|48210.3|48256.4|48216.4|48240.3|48200.3|7
1646926810000|2022-03-10 15:40:10|48255.3|48215.3|48261.4|48221.4|48270.3|48230.3|48247.6|48207.6|12
1646926820000|2022-03-10 15:40:20|48247.6|48207.6|48265.3|48225.3|48265.3|48225.3|48247.6|48207.6|6
1646926830000|2022-03-10 15:40:30|48267.5|48227.5|48279.1|48239.1|48283|48243|48266.4|48226.4|7
1646926840000|2022-03-10 15:40:40|48275.3|48235.3|48279.1|48239.1|48284.1|48244.1|48275.3|48235.3|5
1646926850000|2022-03-10 15:40:50|48274.1|48234.1|48279.1|48239.1|48279.1|48239.1|48271.4|48231.4|5
1646926860000|2022-03-10 15:41:00|48278|48238|48279.1|48239.1|48286.8|48246.8|48274.1|48234.1|5
1646926870000|2022-03-10 15:41:10|48288|48248|48279.1|48239.1|48288|48248|48274.1|48234.1|7
1646926880000|2022-03-10 15:41:20|48278|48238|48227.5|48187.5|48278|48238|48218.7|48178.7|11
1646926900000|2022-03-10 15:41:40|48247.5|48207.5|48256.4|48216.4|48257.5|48217.5|48247.5|48207.5|1
1646926910000|2022-03-10 15:41:50|48250.2|48210.2|48219.8|48179.8|48255.2|48215.2|48214.8|48174.8|6
1646926920000|2022-03-10 15:42:00|48215.9|48175.9|48238.7|48198.7|48238.7|48198.7|48212.1|48172.1|1
1646926930000|2022-03-10 15:42:10|||||||||1
1646926940000|2022-03-10 15:42:20|48266.4|48226.4|48266.4|48226.4|48266.4|48226.4|48266.4|48226.4|4
1646926950000|2022-03-10 15:42:30|48257.5|48217.5|48256.4|48216.4|48257.5|48217.5|48256.4|48216.4|1
1646926960000|2022-03-10 15:42:40|48261.4|48221.4|48249.8|48209.8|48266.4|48226.4|48243.6|48203.6|16
1646926970000|2022-03-10 15:42:50|48242.5|48202.5|48247.5|48207.5|48247.5|48207.5|48238.6|48198.6|0
1646926980000|2022-03-10 15:43:00|48239.8|48199.8|48213.6|48173.6|48243.6|48203.6|48205.9|48165.9|29
1646926990000|2022-03-10 15:43:10|48209.8|48169.8|48205.9|48165.9|48215.9|48175.9|48205.9|48165.9|9
1646927000000|2022-03-10 15:43:20|48199.8|48159.8|48207.1|48167.1|48214.8|48174.8|48199.8|48159.8|12
1646927010000|2022-03-10 15:43:30|48210.9|48170.9|48192.1|48152.1|48210.9|48170.9|48192.1|48152.1|4
1646927020000|2022-03-10 15:43:40|48192|48152|48153.2|48113.2|48192|48152|48149.3|48109.3|7
1646927030000|2022-03-10 15:43:50|48149.3|48109.3|48142|48102|48158.2|48118.2|48142|48102|6
1646927040000|2022-03-10 15:44:00|48128.2|48088.2|48137|48097|48142|48102|48128.2|48088.2|15
1646927050000|2022-03-10 15:44:10|48133.2|48093.2|48088.2|48048.2|48133.2|48093.2|48083.2|48043.2|36
1646927060000|2022-03-10 15:44:20|48095.9|48055.9|48070.9|48030.9|48099.8|48059.8|48070.9|48030.9|13
1646927070000|2022-03-10 15:44:30|48067|48027|48062|48022|48067|48027|48062|48022|0
1646927080000|2022-03-10 15:44:40|48060.9|48020.9|48050.9|48010.9|48062|48022|48050.9|48010.9|2
1646927090000|2022-03-10 15:44:50|48052|48012|48067|48027|48074.8|48034.8|48052|48012|4
1646927100000|2022-03-10 15:45:00|48058.2|48018.2|48038.2|47998.2|48058.2|48018.2|48038.2|47998.2|5
1646927110000|2022-03-10 15:45:10|48034.3|47994.3|48038.2|47998.2|48039.3|47999.3|48013.2|47973.2|21
1646927120000|2022-03-10 15:45:20|48034.3|47994.3|48039.3|47999.3|48039.3|47999.3|48019.3|47979.3|23
1646927130000|2022-03-10 15:45:30|48031.6|47991.6|48031.6|47991.6|48035.4|47995.4|48030.4|47990.4|6
1646927140000|2022-03-10 15:45:40|48035.4|47995.4|48079.3|48039.3|48088.2|48048.2|48035.4|47995.4|6
1646927150000|2022-03-10 15:45:50|48083.2|48043.2|48079.3|48039.3|48083.2|48043.2|48069.3|48029.3|4
1646927160000|2022-03-10 15:46:00|48084.3|48044.3|48094.3|48054.3|48098.1|48058.1|48081.6|48041.6|11
1646927170000|2022-03-10 15:46:10|48098.1|48058.1|48089.3|48049.3|48104.3|48064.3|48085.4|48045.4|8
1646927180000|2022-03-10 15:46:20|48090.4|48050.4|48094.3|48054.3|48094.3|48054.3|48084.3|48044.3|4
1646927190000|2022-03-10 15:46:30|48086.6|48046.6|48085.4|48045.4|48086.6|48046.6|48085.4|48045.4|2
1646927200000|2022-03-10 15:46:40|48084.3|48044.3|48086.6|48046.6|48100.4|48060.4|48084.3|48044.3|4
1646927210000|2022-03-10 15:46:50|48080.4|48040.4|48094.3|48054.3|48094.3|48054.3|48080.4|48040.4|2
1646927220000|2022-03-10 15:47:00|48090.4|48050.4|48114.3|48074.3|48127|48087|48090.4|48050.4|25
1646927230000|2022-03-10 15:47:10|48089.3|48049.3|48094.3|48054.3|48094.3|48054.3|48084.3|48044.3|12
1646927240000|2022-03-10 15:47:20|48084.3|48044.3|48089.3|48049.3|48089.3|48049.3|48084.3|48044.3|1
1646927250000|2022-03-10 15:47:30|48093.1|48053.1|48114.3|48074.3|48114.3|48074.3|48093.1|48053.1|4
1646927260000|2022-03-10 15:47:40|48118.1|48078.1|48122|48082|48125.8|48085.8|48108.1|48068.1|4
1646927270000|2022-03-10 15:47:50|48130.8|48090.8|48129.7|48089.7|48130.8|48090.8|48125.8|48085.8|10
1646927280000|2022-03-10 15:48:00|48130.8|48090.8|48138.6|48098.6|48142.4|48102.4|48129.7|48089.7|15
1646927290000|2022-03-10 15:48:10|48124.7|48084.7|48120.8|48080.8|48132.4|48092.4|48120.8|48080.8|4
1646927300000|2022-03-10 15:48:20|48122|48082|48120.8|48080.8|48122|48082|48120.8|48080.8|0
1646927310000|2022-03-10 15:48:30|48129.7|48089.7|48105.8|48065.8|48129.7|48089.7|48105.8|48065.8|6
1646927320000|2022-03-10 15:48:40|48109.7|48069.7|48128.5|48088.5|48128.5|48088.5|48109.7|48069.7|5
1646927330000|2022-03-10 15:48:50|48133.5|48093.5|48129.7|48089.7|48133.5|48093.5|48129.7|48089.7|1
1646927340000|2022-03-10 15:49:00|48133.5|48093.5|48119.7|48079.7|48137.4|48097.4|48114.7|48074.7|3
1646927350000|2022-03-10 15:49:10|48123.5|48083.5|48133.5|48093.5|48133.5|48093.5|48123.5|48083.5|6
1646927360000|2022-03-10 15:49:20|48137.4|48097.4|48137.4|48097.4|48150.1|48110.1|48133.5|48093.5|6
1646927370000|2022-03-10 15:49:30|48141.3|48101.3|48133.5|48093.5|48141.3|48101.3|48133.5|48093.5|4
1646927380000|2022-03-10 15:49:40|48137.4|48097.4|48137.4|48097.4|48138.5|48098.5|48137.4|48097.4|0
1646927390000|2022-03-10 15:49:50|48146.3|48106.3|48137.4|48097.4|48146.3|48106.3|48136.2|48096.2|1
1646927400000|2022-03-10 15:50:00|48136.2|48096.2|48145.1|48105.1|48145.1|48105.1|48131.2|48091.2|3
1646927410000|2022-03-10 15:50:10|48146.2|48106.2|48145.1|48105.1|48146.2|48106.2|48145.1|48105.1|0
1646927420000|2022-03-10 15:50:20|48146.2|48106.2|48145.1|48105.1|48146.2|48106.2|48145.1|48105.1|0
1646927430000|2022-03-10 15:50:30|48146.2|48106.2|48145.1|48105.1|48146.2|48106.2|48145.1|48105.1|0
1646927440000|2022-03-10 15:50:40|48146.2|48106.2|48146.2|48106.2|48146.2|48106.2|48146.2|48106.2|0
1646927450000|2022-03-10 15:50:50|48149|48109|48145.1|48105.1|48149|48109|48136.2|48096.2|6
1646927460000|2022-03-10 15:51:00|48141.2|48101.2|48137.4|48097.4|48141.2|48101.2|48137.4|48097.4|4
1646927470000|2022-03-10 15:51:10|48132.4|48092.4|48137.4|48097.4|48137.4|48097.4|48132.4|48092.4|1
1646927480000|2022-03-10 15:51:20|48133.5|48093.5|48146.2|48106.2|48146.2|48106.2|48133.5|48093.5|8
1646927490000|2022-03-10 15:51:30|48145.1|48105.1|48145.1|48105.1|48145.1|48105.1|48145.1|48105.1|3
1646927500000|2022-03-10 15:51:40|48141.2|48101.2|48145.1|48105.1|48146.2|48106.2|48141.2|48101.2|1
1646927510000|2022-03-10 15:51:50|48141.2|48101.2|48131.2|48091.2|48145.1|48105.1|48125.1|48085.1|5
1646927520000|2022-03-10 15:52:00|48126.2|48086.2|48121.2|48081.2|48126.2|48086.2|48113.5|48073.5|3
1646927530000|2022-03-10 15:52:10|48125.1|48085.1|48138.9|48098.9|48138.9|48098.9|48125.1|48085.1|7
1646927540000|2022-03-10 15:52:20|48142.8|48102.8|48143.9|48103.9|48145.1|48105.1|48142.8|48102.8|0
1646927550000|2022-03-10 15:52:30|48145.1|48105.1|48152.8|48112.8|48152.8|48112.8|48143.9|48103.9|1
1646927560000|2022-03-10 15:52:40|48143.9|48103.9|48143.9|48103.9|48143.9|48103.9|48143.9|48103.9|2
1646927570000|2022-03-10 15:52:50|48148.9|48108.9|48153.9|48113.9|48158.9|48118.9|48148.9|48108.9|2
1646927580000|2022-03-10 15:53:00|48150.1|48110.1|48151.6|48111.6|48152.8|48112.8|48143.9|48103.9|12
1646927590000|2022-03-10 15:53:10|48152.8|48112.8|48152.8|48112.8|48152.8|48112.8|48152.8|48112.8|0
1646927600000|2022-03-10 15:53:20|48143.9|48103.9|48153.9|48113.9|48153.9|48113.9|48138.9|48098.9|7
1646927610000|2022-03-10 15:53:30|48152.8|48112.8|48192.8|48152.8|48200.5|48160.5|48152.8|48112.8|8
1646927620000|2022-03-10 15:53:40|48191.6|48151.6|48201.6|48161.6|48201.6|48161.6|48186.6|48146.6|2
1646927630000|2022-03-10 15:53:50|48191.6|48151.6|48182.8|48142.8|48191.6|48151.6|48182.8|48142.8|5
1646927640000|2022-03-10 15:54:00|48186.6|48146.6|48182.8|48142.8|48186.6|48146.6|48182.8|48142.8|4
1646927660000|2022-03-10 15:54:20|48178.9|48138.9|48176.6|48136.6|48178.9|48138.9|48166.6|48126.6|2
1646927670000|2022-03-10 15:54:30|48180.5|48140.5|48180.5|48140.5|48186.6|48146.6|48166.6|48126.6|14
1646927680000|2022-03-10 15:54:40|48181.6|48141.6|48186.6|48146.6|48186.6|48146.6|48181.6|48141.6|1
1646927690000|2022-03-10 15:54:50|48181.6|48141.6|48175.5|48135.5|48181.6|48141.6|48175.5|48135.5|0
1646927700000|2022-03-10 15:55:00|48166.6|48126.6|48175.5|48135.5|48175.5|48135.5|48166.6|48126.6|6
1646927710000|2022-03-10 15:55:10|48166.6|48126.6|48164.3|48124.3|48166.6|48126.6|48156.6|48116.6|6
1646927720000|2022-03-10 15:55:20|48166.6|48126.6|48161.6|48121.6|48166.6|48126.6|48160.5|48120.5|5
1646927730000|2022-03-10 15:55:30|48160.5|48120.5|48180.5|48140.5|48180.5|48140.5|48160.5|48120.5|1
1646927740000|2022-03-10 15:55:40|48176.6|48136.6|48180.5|48140.5|48180.5|48140.5|48176.6|48136.6|1
1646927750000|2022-03-10 15:55:50|48176.6|48136.6|48180.4|48140.4|48180.5|48140.5|48176.6|48136.6|3
1646927760000|2022-03-10 15:56:00|48179.3|48139.3|48179.3|48139.3|48179.3|48139.3|48179.3|48139.3|0
1646927770000|2022-03-10 15:56:10|48180.4|48140.4|48179.3|48139.3|48180.4|48140.4|48179.3|48139.3|1
1646927780000|2022-03-10 15:56:20|48175.4|48135.4|48184.3|48144.3|48184.3|48144.3|48175.4|48135.4|1
1646927790000|2022-03-10 15:56:30|48179.3|48139.3|48175.4|48135.4|48179.3|48139.3|48175.4|48135.4|10
1646927800000|2022-03-10 15:56:40|48173.2|48133.2|48200.4|48160.4|48200.4|48160.4|48173.2|48133.2|5
1646927810000|2022-03-10 15:56:50|48199.3|48159.3|48200.4|48160.4|48200.4|48160.4|48199.3|48159.3|0
1646927820000|2022-03-10 15:57:00|48190.4|48150.4|48190.4|48150.4|48190.4|48150.4|48185.4|48145.4|1
1646927830000|2022-03-10 15:57:10|48194.3|48154.3|48195.4|48155.4|48195.4|48155.4|48194.3|48154.3|0
1646927840000|2022-03-10 15:57:20|48199.3|48159.3|48199.3|48159.3|48200.4|48160.4|48199.3|48159.3|0
1646927850000|2022-03-10 15:57:30|48200.4|48160.4|48200.4|48160.4|48200.4|48160.4|48200.4|48160.4|0
1646927860000|2022-03-10 15:57:40|48209.3|48169.3|48214.3|48174.3|48214.3|48174.3|48205.4|48165.4|2
1646927870000|2022-03-10 15:57:50|48218.1|48178.1|48214.3|48174.3|48219.3|48179.3|48214.3|48174.3|6
1646927880000|2022-03-10 15:58:00|48206.6|48166.6|48186.6|48146.6|48206.6|48166.6|48186.6|48146.6|3
1646927890000|2022-03-10 15:58:10|48185.4|48145.4|48171.5|48131.5|48185.4|48145.4|48167.7|48127.7|2
1646927900000|2022-03-10 15:58:20|48166.5|48126.5|48177.7|48137.7|48177.7|48137.7|48166.5|48126.5|16
1646927910000|2022-03-10 15:58:30|48178.8|48138.8|48192.7|48152.7|48192.7|48152.7|48178.8|48138.8|7
1646927920000|2022-03-10 15:58:40|48208.8|48168.8|48208.8|48168.8|48208.8|48168.8|48208.8|48168.8|1
1646927930000|2022-03-10 15:58:50|48212.7|48172.7|48212.7|48172.7|48212.7|48172.7|48212.7|48172.7|1
1646927940000|2022-03-10 15:59:00|48217.7|48177.7|48242.7|48202.7|48247.7|48207.7|48217.7|48177.7|16
1646927950000|2022-03-10 15:59:10|48235.4|48195.4|48226.5|48186.5|48235.4|48195.4|48221.5|48181.5|6
1646927960000|2022-03-10 15:59:20|48240.4|48200.4|48220.4|48180.4|48240.4|48200.4|48220.4|48180.4|6
1646927970000|2022-03-10 15:59:30|48224.2|48184.2|48228.1|48188.1|48229.2|48189.2|48224.2|48184.2|1
1646927980000|2022-03-10 15:59:40|48229.2|48189.2|48229.2|48189.2|48229.2|48189.2|48229.2|48189.2|0
1646927990000|2022-03-10 15:59:50|48228.1|48188.1|48229.2|48189.2|48229.2|48189.2|48219.2|48179.2|7
1646928000000|2022-03-10 16:00:00|48228.1|48188.1|48280.4|48240.4|48290.4|48250.4|48228.1|48188.1|14
1646928010000|2022-03-10 16:00:10|48290.4|48250.4|48288.1|48248.1|48290.4|48250.4|48288.1|48248.1|1
1646928020000|2022-03-10 16:00:20|48294.2|48254.2|48284.2|48244.2|48294.2|48254.2|48281.5|48241.5|5
1646928030000|2022-03-10 16:00:30|48288.1|48248.1|48299.2|48259.2|48299.2|48259.2|48288.1|48248.1|2
1646928040000|2022-03-10 16:00:40|48302.6|48262.6|48328.1|48288.1|48328.1|48288.1|48302.6|48262.6|4
1646928050000|2022-03-10 16:00:50|48329.2|48289.2|48329.2|48289.2|48333.1|48293.1|48328.1|48288.1|3
1646928060000|2022-03-10 16:01:00|48325.4|48285.4|48328.1|48288.1|48330.4|48290.4|48325.4|48285.4|10
1646928070000|2022-03-10 16:01:10|48329.2|48289.2|48320.4|48280.4|48330.4|48290.4|48315.4|48275.4|15
1646928080000|2022-03-10 16:01:20|48319.2|48279.2|48338.1|48298.1|48340.4|48300.4|48310.4|48270.4|3
1646928090000|2022-03-10 16:01:30|48339.2|48299.2|48354.2|48314.2|48354.2|48314.2|48339.2|48299.2|8
1646928100000|2022-03-10 16:01:40|48355.4|48315.4|48374.2|48334.2|48374.2|48334.2|48355.4|48315.4|12
1646928110000|2022-03-10 16:01:50|48373.1|48333.1|48368.1|48328.1|48373.1|48333.1|48366.9|48326.9|4
1646928120000|2022-03-10 16:02:00|48364.2|48324.2|48368.1|48328.1|48368.1|48328.1|48364.2|48324.2|5
1646928140000|2022-03-10 16:02:20|48364.2|48324.2|48358.1|48318.1|48368.1|48328.1|48358.1|48318.1|6
1646928150000|2022-03-10 16:02:30|48354.2|48314.2|48358.1|48318.1|48358.1|48318.1|48348.1|48308.1|5
1646928160000|2022-03-10 16:02:40|48373.1|48333.1|48363.1|48323.1|48373.1|48333.1|48363.1|48323.1|10
1646928170000|2022-03-10 16:02:50|48358.1|48318.1|48353|48313|48363.1|48323.1|48353|48313|5
1646928200000|2022-03-10 16:03:20|48358|48318|48368|48328|48371.9|48331.9|48358|48318|15
1646928210000|2022-03-10 16:03:30|48364.2|48324.2|48353|48313|48364.2|48324.2|48353|48313|4
1646928220000|2022-03-10 16:03:40|48349.2|48309.2|48348|48308|48349.2|48309.2|48333|48293|20
1646928230000|2022-03-10 16:03:50|48358|48318|48348|48308|48358|48318|48348|48308|1
1646928240000|2022-03-10 16:04:00|48344.2|48304.2|48358|48318|48358|48318|48344.2|48304.2|4
1646928250000|2022-03-10 16:04:10|48361.9|48321.9|48348|48308|48363|48323|48348|48308|7
1646928260000|2022-03-10 16:04:20|48344.2|48304.2|48328|48288|48344.2|48304.2|48328|48288|3
1646928270000|2022-03-10 16:04:30|48331.9|48291.9|48310.3|48270.3|48331.9|48291.9|48310.3|48270.3|15
1646928280000|2022-03-10 16:04:40|48306.4|48266.4|48320.3|48280.3|48320.3|48280.3|48306.4|48266.4|4
1646928290000|2022-03-10 16:04:50|48321.4|48281.4|48306.4|48266.4|48321.4|48281.4|48306.4|48266.4|3
1646928300000|2022-03-10 16:05:00|48310.3|48270.3|48320.3|48280.3|48325.3|48285.3|48306.4|48266.4|12
1646928310000|2022-03-10 16:05:10|48315.3|48275.3|48310.3|48270.3|48320.3|48280.3|48301.4|48261.4|5
1646928320000|2022-03-10 16:05:20|48320.3|48280.3|48326.4|48286.4|48326.4|48286.4|48315.3|48275.3|1
1646928330000|2022-03-10 16:05:30|48322.6|48282.6|48311.4|48271.4|48322.6|48282.6|48310.3|48270.3|3
1646928340000|2022-03-10 16:05:40|48310.3|48270.3|48316.4|48276.4|48316.4|48276.4|48310.3|48270.3|8
1646928350000|2022-03-10 16:05:50|48320.3|48280.3|48350.3|48310.3|48356.4|48316.4|48307.6|48267.6|6
1646928360000|2022-03-10 16:06:00|48355.3|48315.3|48350.3|48310.3|48356.4|48316.4|48350.3|48310.3|5
1646928370000|2022-03-10 16:06:10|48342.6|48302.6|48350.3|48310.3|48350.3|48310.3|48341.4|48301.4|8
1646928390000|2022-03-10 16:06:30|48354.1|48314.1|48359.1|48319.1|48359.1|48319.1|48354.1|48314.1|7
1646928400000|2022-03-10 16:06:40|48358|48318|48358|48318|48358|48318|48358|48318|6
1646928420000|2022-03-10 16:07:00|48354.1|48314.1|48359.1|48319.1|48359.1|48319.1|48354.1|48314.1|5
1646928430000|2022-03-10 16:07:10|48358|48318|48359.1|48319.1|48359.1|48319.1|48358|48318|0
1646928440000|2022-03-10 16:07:20|48355.3|48315.3|48358|48318|48358|48318|48354.1|48314.1|1
1646928460000|2022-03-10 16:07:40|48361.8|48321.8|48358|48318|48363|48323|48358|48318|1
1646928470000|2022-03-10 16:07:50|48354.1|48314.1|48325.2|48285.2|48358|48318|48325.2|48285.2|3
1646928480000|2022-03-10 16:08:00|48319.1|48279.1|48334.1|48294.1|48334.1|48294.1|48319.1|48279.1|3
1646928490000|2022-03-10 16:08:10|48329.1|48289.1|48335.2|48295.2|48339.1|48299.1|48329.1|48289.1|3
1646928500000|2022-03-10 16:08:20|48333|48293|48338|48298|48348|48308|48333|48293|6
1646928510000|2022-03-10 16:08:30|48343|48303|48348|48308|48348|48308|48338|48298|2
1646928520000|2022-03-10 16:08:40|48344.1|48304.1|48332.9|48292.9|48348|48308|48332.9|48292.9|6
1646928530000|2022-03-10 16:08:50|48327.9|48287.9|48319.1|48279.1|48327.9|48287.9|48319.1|48279.1|1
1646928540000|2022-03-10 16:09:00|48315.2|48275.2|48299.1|48259.1|48315.2|48275.2|48297.9|48257.9|5
1646928550000|2022-03-10 16:09:10|48319.1|48279.1|48319.1|48279.1|48332.9|48292.9|48319.1|48279.1|1
1646928560000|2022-03-10 16:09:20|||||||||2
1646928570000|2022-03-10 16:09:30|48307.9|48267.9|48309.1|48269.1|48309.1|48269.1|48307.9|48267.9|2
1646928580000|2022-03-10 16:09:40|48307.9|48267.9|48299.1|48259.1|48307.9|48267.9|48299.1|48259.1|2
1646928590000|2022-03-10 16:09:50|48295.2|48255.2|48260.2|48220.2|48295.2|48255.2|48260.2|48220.2|25
1646928600000|2022-03-10 16:10:00|48256.3|48216.3|48259.1|48219.1|48264.1|48224.1|48239.1|48199.1|28
1646928610000|2022-03-10 16:10:10|48262.9|48222.9|48272.9|48232.9|48272.9|48232.9|48260.2|48220.2|0
1646928620000|2022-03-10 16:10:20|48277.9|48237.9|48292.9|48252.9|48292.9|48252.9|48277.9|48237.9|0
1646928630000|2022-03-10 16:10:30|48296.8|48256.8|48310.6|48270.6|48310.6|48270.6|48296.8|48256.8|3
1646928640000|2022-03-10 16:10:40|48315.6|48275.6|48316.8|48276.8|48324.5|48284.5|48315.6|48275.6|36
1646928650000|2022-03-10 16:10:50|48317.9|48277.9|48337.9|48297.9|48337.9|48297.9|48317.9|48277.9|10
1646928660000|2022-03-10 16:11:00|48334.1|48294.1|48364|48324|48364|48324|48334|48294|3
1646928670000|2022-03-10 16:11:10|48367.9|48327.9|48389|48349|48392.9|48352.9|48367.9|48327.9|61
1646928680000|2022-03-10 16:11:20|48392.9|48352.9|48427.9|48387.9|48431.8|48391.8|48392.9|48352.9|16
1646928690000|2022-03-10 16:11:30|48432.9|48392.9|48432.9|48392.9|48432.9|48392.9|48432.9|48392.9|1
1646928700000|2022-03-10 16:11:40|48429|48389|48437.9|48397.9|48442.9|48402.9|48429|48389|13
1646928710000|2022-03-10 16:11:50|48442.9|48402.9|48436.8|48396.8|48442.9|48402.9|48436.8|48396.8|0
1646928720000|2022-03-10 16:12:00|48437.9|48397.9|48445.2|48405.2|48445.2|48405.2|48437.9|48397.9|3
1646928730000|2022-03-10 16:12:10|48450.2|48410.2|48449|48409|48455.2|48415.2|48449|48409|9
1646928740000|2022-03-10 16:12:20|48450.2|48410.2|48424|48384|48450.2|48410.2|48424|48384|12
1646928750000|2022-03-10 16:12:30|48427.9|48387.9|48429|48389|48429|48389|48427.9|48387.9|0
1646928760000|2022-03-10 16:12:40|48425.2|48385.2|48420.2|48380.2|48425.2|48385.2|48420.2|48380.2|6
1646928770000|2022-03-10 16:12:50|48419|48379|48419|48379|48424|48384|48417.9|48377.9|3
1646928780000|2022-03-10 16:13:00|48414|48374|48419|48379|48419|48379|48414|48374|2
1646928790000|2022-03-10 16:13:10|48432.9|48392.9|48437.9|48397.9|48437.9|48397.9|48429|48389|1
1646928800000|2022-03-10 16:13:20|48439|48399|48444|48404|48447.9|48407.9|48439|48399|4
1646928810000|2022-03-10 16:13:30|48447.9|48407.9|48447.9|48407.9|48447.9|48407.9|48444|48404|3
1646928820000|2022-03-10 16:13:40|48444|48404|48444|48404|48444|48404|48444|48404|0
1646928830000|2022-03-10 16:13:50|48447.9|48407.9|48447.9|48407.9|48451.7|48411.7|48444|48404|4
1646928840000|2022-03-10 16:14:00|48444|48404|48454|48414|48457.9|48417.9|48444|48404|12
1646928850000|2022-03-10 16:14:10|48457.9|48417.9|48457.9|48417.9|48459|48419|48454|48414|5
1646928860000|2022-03-10 16:14:20|48459|48419|48457.8|48417.8|48459|48419|48452.9|48412.9|1
1646928870000|2022-03-10 16:14:30|48462.8|48422.8|48467.8|48427.8|48469|48429|48462.8|48422.8|3
1646928880000|2022-03-10 16:14:40|48469|48429|48474|48434|48474|48434|48467.8|48427.8|13
1646928890000|2022-03-10 16:14:50|48469|48429|48469|48429|48474|48434|48464|48424|14
1646928900000|2022-03-10 16:15:00|48474|48434|48474|48434|48474|48434|48474|48434|33
1646928910000|2022-03-10 16:15:10|48469|48429|48449|48409|48469|48429|48444|48404|8
1646928920000|2022-03-10 16:15:20|48444|48404|48416.3|48376.3|48444|48404|48415.1|48375.1|11
1646928930000|2022-03-10 16:15:30|48415.1|48375.1|48420.1|48380.1|48420.1|48380.1|48415.1|48375.1|3
1646928940000|2022-03-10 16:15:40|48424|48384|48439|48399|48439|48399|48424|48384|3
1646928950000|2022-03-10 16:15:50|48435.1|48395.1|48435.1|48395.1|48435.1|48395.1|48435.1|48395.1|0
1646928960000|2022-03-10 16:16:00|48430.1|48390.1|48434|48394|48434|48394|48429|48389|1
1646928970000|2022-03-10 16:16:10|48437.8|48397.8|48437.8|48397.8|48437.8|48397.8|48434|48394|2
1646928980000|2022-03-10 16:16:20|48434|48394|48419|48379|48434|48394|48419|48379|5
1646928990000|2022-03-10 16:16:30|48424|48384|48424|48384|48424|48384|48419|48379|2
1646929000000|2022-03-10 16:16:40|48427.8|48387.8|48423.9|48383.9|48427.8|48387.8|48423.9|48383.9|1
1646929010000|2022-03-10 16:16:50|48420.1|48380.1|48418.9|48378.9|48420.1|48380.1|48418.9|48378.9|0
1646929020000|2022-03-10 16:17:00|48398.9|48358.9|48413.9|48373.9|48413.9|48373.9|48398.9|48358.9|2
1646929030000|2022-03-10 16:17:10|48410.1|48370.1|48393.9|48353.9|48410.1|48370.1|48383.9|48343.9|15
1646929040000|2022-03-10 16:17:20|48392.8|48352.8|48398.9|48358.9|48398.9|48358.9|48382.8|48342.8|18
1646929050000|2022-03-10 16:17:30|48400.1|48360.1|48417.8|48377.8|48417.8|48377.8|48400.1|48360.1|2
1646929060000|2022-03-10 16:17:40|48418.9|48378.9|48406.7|48366.7|48420.1|48380.1|48406.7|48366.7|4
1646929070000|2022-03-10 16:17:50|48406.6|48366.6|48406.6|48366.6|48410.5|48370.5|48406.6|48366.6|0
1646929080000|2022-03-10 16:18:00|48402.8|48362.8|48382.8|48342.8|48402.8|48362.8|48382.8|48342.8|24
1646929090000|2022-03-10 16:18:10|48383.9|48343.9|48383.9|48343.9|48383.9|48343.9|48383.9|48343.9|5
1646929100000|2022-03-10 16:18:20|48381.6|48341.6|48373.9|48333.9|48382.8|48342.8|48373.9|48333.9|2
1646929110000|2022-03-10 16:18:30|48372.8|48332.8|48368.9|48328.9|48372.8|48332.8|48362.8|48322.8|19
1646929120000|2022-03-10 16:18:40|48372.8|48332.8|48386.6|48346.6|48387.8|48347.8|48372.8|48332.8|0
1646929130000|2022-03-10 16:18:50|48387.8|48347.8|48388.9|48348.9|48388.9|48348.9|48382.8|48342.8|0
1646929140000|2022-03-10 16:19:00|48392.8|48352.8|48392.8|48352.8|48392.8|48352.8|48391.6|48351.6|14
1646929150000|2022-03-10 16:19:10|48386.6|48346.6|48386.6|48346.6|48387.8|48347.8|48386.6|48346.6|11
1646929160000|2022-03-10 16:19:20|48388.9|48348.9|48377.8|48337.8|48388.9|48348.9|48372.8|48332.8|10
1646929170000|2022-03-10 16:19:30|48378.9|48338.9|48378.9|48338.9|48378.9|48338.9|48378.9|48338.9|3
1646929180000|2022-03-10 16:19:40|48382.8|48342.8|48386.6|48346.6|48387.8|48347.8|48378.9|48338.9|2
1646929190000|2022-03-10 16:19:50|48387.8|48347.8|48387.8|48347.8|48387.8|48347.8|48387.8|48347.8|0
1646929200000|2022-03-10 16:20:00|48388.9|48348.9|48431.6|48391.6|48435.5|48395.5|48388.9|48348.9|12
1646929210000|2022-03-10 16:20:10|48426.6|48386.6|48435.5|48395.5|48435.5|48395.5|48426.6|48386.6|6
1646929220000|2022-03-10 16:20:20|48431.6|48391.6|48425.5|48385.5|48431.6|48391.6|48421.6|48381.6|2
1646929230000|2022-03-10 16:20:30|48435.5|48395.5|48440.5|48400.5|48440.5|48400.5|48435.5|48395.5|2
1646929240000|2022-03-10 16:20:40|48435.5|48395.5|48434.3|48394.3|48448.2|48408.2|48434.3|48394.3|11
1646929250000|2022-03-10 16:20:50|48433.2|48393.2|48450.9|48410.9|48450.9|48410.9|48433.2|48393.2|9
1646929260000|2022-03-10 16:21:00|48458.6|48418.6|48533.6|48493.6|48533.6|48493.6|48458.6|48418.6|10
1646929270000|2022-03-10 16:21:10|48548.6|48508.6|48532.5|48492.5|48548.6|48508.6|48527.5|48487.5|12
1646929280000|2022-03-10 16:21:20|48541.3|48501.3|48532.5|48492.5|48542.5|48502.5|48532.5|48492.5|8
1646929290000|2022-03-10 16:21:30|48536.3|48496.3|48509.7|48469.7|48536.3|48496.3|48487|48447|15
1646929310000|2022-03-10 16:21:50|48508.6|48468.6|48509.7|48469.7|48509.7|48469.7|48508.6|48468.6|0
1646929320000|2022-03-10 16:22:00|48514.7|48474.7|48529.7|48489.7|48533.6|48493.6|48507|48467|8
1646929330000|2022-03-10 16:22:10|48525.9|48485.9|48523.6|48483.6|48528.6|48488.6|48523.6|48483.6|2
1646929340000|2022-03-10 16:22:20|48524.7|48484.7|48527.4|48487.4|48528.6|48488.6|48523.6|48483.6|10
1646929350000|2022-03-10 16:22:30|48523.6|48483.6|48490.9|48450.9|48523.6|48483.6|48490.9|48450.9|9
1646929360000|2022-03-10 16:22:40|48498.6|48458.6|48509.7|48469.7|48509.7|48469.7|48498.6|48458.6|4
1646929370000|2022-03-10 16:22:50|48508.6|48468.6|48505.9|48465.9|48510.9|48470.9|48505.9|48465.9|9
1646929380000|2022-03-10 16:23:00|48502|48462|48448.1|48408.1|48502|48462|48448.1|48408.1|25
1646929390000|2022-03-10 16:23:10|48449.3|48409.3|48472|48432|48472|48432|48444.3|48404.3|3
1646929400000|2022-03-10 16:23:20|48474.3|48434.3|48478.1|48438.1|48478.1|48438.1|48469.3|48429.3|3
1646929410000|2022-03-10 16:23:30|48473.1|48433.1|48478.1|48438.1|48478.1|48438.1|48473.1|48433.1|0
1646929420000|2022-03-10 16:23:40|48474.3|48434.3|48479.3|48439.3|48492|48452|48469.3|48429.3|7
1646929430000|2022-03-10 16:23:50|48483.1|48443.1|48489.3|48449.3|48494.3|48454.3|48483.1|48443.1|8
1646929440000|2022-03-10 16:24:00|48488.1|48448.1|48494.3|48454.3|48494.3|48454.3|48478.1|48438.1|8
1646929450000|2022-03-10 16:24:10|48493.1|48453.1|48484.3|48444.3|48494.3|48454.3|48483.1|48443.1|12
1646929460000|2022-03-10 16:24:20|48455.4|48415.4|48454.3|48414.3|48455.4|48415.4|48444.3|48404.3|17
1646929470000|2022-03-10 16:24:30|48448.1|48408.1|48453.1|48413.1|48453.1|48413.1|48448.1|48408.1|3
1646929480000|2022-03-10 16:24:40|48464.7|48424.7|48473.1|48433.1|48473.1|48433.1|48463.1|48423.1|7
1646929490000|2022-03-10 16:24:50|48483.1|48443.1|48502|48462|48502|48462|48483.1|48443.1|4
1646929500000|2022-03-10 16:25:00|48498.1|48458.1|48500.8|48460.8|48505.8|48465.8|48488.1|48448.1|10
1646929510000|2022-03-10 16:25:10|48499.7|48459.7|48510.8|48470.8|48510.8|48470.8|48497|48457|5
1646929520000|2022-03-10 16:25:20|48512|48472|48520.8|48480.8|48520.8|48480.8|48512|48472|2
1646929530000|2022-03-10 16:25:30|48522|48482|48520.8|48480.8|48525.8|48485.8|48515.8|48475.8|11
1646929540000|2022-03-10 16:25:40|48530.8|48490.8|48525.8|48485.8|48530.8|48490.8|48520.8|48480.8|5
1646929550000|2022-03-10 16:25:50|48523.5|48483.5|48525.8|48485.8|48532.4|48492.4|48519.7|48479.7|9
1646929560000|2022-03-10 16:26:00|48529.7|48489.7|48540.8|48500.8|48544.7|48504.7|48529.7|48489.7|19
1646929570000|2022-03-10 16:26:10|48544.7|48504.7|48531.9|48491.9|48544.7|48504.7|48531.9|48491.9|3
1646929580000|2022-03-10 16:26:20|48533.1|48493.1|48548.5|48508.5|48549.7|48509.7|48530.8|48490.8|6
1646929590000|2022-03-10 16:26:30|48540.8|48500.8|48540.8|48500.8|48540.8|48500.8|48531.9|48491.9|5
1646929600000|2022-03-10 16:26:40|48536.9|48496.9|48535.8|48495.8|48540.8|48500.8|48523.1|48483.1|12
1646929610000|2022-03-10 16:26:50|48531.9|48491.9|48503.1|48463.1|48531.9|48491.9|48503.1|48463.1|5
1646929620000|2022-03-10 16:27:00|48471.9|48431.9|48475.8|48435.8|48475.8|48435.8|48471.9|48431.9|4
1646929630000|2022-03-10 16:27:10|48471.9|48431.9|48463.1|48423.1|48471.9|48431.9|48463.1|48423.1|3
1646929640000|2022-03-10 16:27:20|48475.8|48435.8|48461.9|48421.9|48475.8|48435.8|48461.9|48421.9|4
1646929660000|2022-03-10 16:27:40|48471.9|48431.9|48466.9|48426.9|48471.9|48431.9|48466.9|48426.9|3
1646929670000|2022-03-10 16:27:50|48459.2|48419.2|48460.8|48420.8|48466.9|48426.9|48458.1|48418.1|4
1646929680000|2022-03-10 16:28:00|48456.9|48416.9|48461.9|48421.9|48466.9|48426.9|48456.9|48416.9|5
1646929690000|2022-03-10 16:28:10|48458|48418|48471.9|48431.9|48471.9|48431.9|48458|48418|3
1646929700000|2022-03-10 16:28:20|48459.2|48419.2|48461.9|48421.9|48464.2|48424.2|48458|48418|2
1646929710000|2022-03-10 16:28:30|||||||||1
1646929720000|2022-03-10 16:28:40|48463|48423|48463|48423|48463|48423|48463|48423|6
1646929730000|2022-03-10 16:28:50|||||||||1
1646929740000|2022-03-10 16:29:00|48466.9|48426.9|48490.7|48450.7|48490.7|48450.7|48466.9|48426.9|9
1646929760000|2022-03-10 16:29:20|48496.9|48456.9|48496.9|48456.9|48496.9|48456.9|48496.9|48456.9|10
1646929770000|2022-03-10 16:29:30|48500.7|48460.7|48495.7|48455.7|48500.7|48460.7|48495.7|48455.7|1
1646929780000|2022-03-10 16:29:40|48490.7|48450.7|48486.9|48446.9|48495.7|48455.7|48476.9|48436.9|11
1646929790000|2022-03-10 16:29:50|48485.7|48445.7|48479.6|48439.6|48485.7|48445.7|48479.6|48439.6|6
1646929800000|2022-03-10 16:30:00|48488.4|48448.4|48538.4|48498.4|48538.4|48498.4|48484.6|48444.6|4
1646929810000|2022-03-10 16:30:10|48519.2|48479.2|48511.2|48471.2|48519.2|48479.2|48498.4|48458.4|24
1646929820000|2022-03-10 16:30:20|48522.7|48482.7|48540|48500|48540|48500|48522.7|48482.7|9
1646929830000|2022-03-10 16:30:30|48536.2|48496.2|48536.2|48496.2|48540|48500|48531.2|48491.2|9
1646929840000|2022-03-10 16:30:40|48540|48500|48565|48525|48565|48525|48531.2|48491.2|21
1646929850000|2022-03-10 16:30:50|48561.2|48521.2|48563.9|48523.9|48568.9|48528.9|48560|48520|6
1646929860000|2022-03-10 16:31:00|48560|48520|48536.1|48496.1|48565|48525|48530|48490|53
1646929870000|2022-03-10 16:31:10|48535|48495|48511.6|48471.6|48535|48495|48492.7|48452.7|72
1646929880000|2022-03-10 16:31:20|48507.7|48467.7|48522.7|48482.7|48531.6|48491.6|48507.7|48467.7|18
1646929890000|2022-03-10 16:31:30|48527.7|48487.7|48542.7|48502.7|48542.7|48502.7|48526.6|48486.6|9
1646929900000|2022-03-10 16:31:40|48537.7|48497.7|48532.7|48492.7|48538.9|48498.9|48522.7|48482.7|6
1646929910000|2022-03-10 16:31:50|48537.7|48497.7|48542.7|48502.7|48551.6|48511.6|48537.7|48497.7|11
1646929920000|2022-03-10 16:32:00|48546.6|48506.6|48543.8|48503.8|48560|48520|48542.7|48502.7|12
1646929930000|2022-03-10 16:32:10|48547.7|48507.7|48526.1|48486.1|48547.7|48507.7|48526.1|48486.1|11
1646929940000|2022-03-10 16:32:20|48518.4|48478.4|48517.3|48477.3|48521.1|48481.1|48516.1|48476.1|2
1646929950000|2022-03-10 16:32:30|48518.4|48478.4|48518.4|48478.4|48522.3|48482.3|48518.4|48478.4|0
1646929960000|2022-03-10 16:32:40|48522.3|48482.3|48536.1|48496.1|48536.1|48496.1|48522.3|48482.3|4
1646929970000|2022-03-10 16:32:50|48541.1|48501.1|48537.3|48497.3|48547.3|48507.3|48537.3|48497.3|3
1646929980000|2022-03-10 16:33:00|48541.1|48501.1|48537.3|48497.3|48542.3|48502.3|48532.3|48492.3|6
1646929990000|2022-03-10 16:33:10|48538.4|48498.4|48547.2|48507.2|48547.2|48507.2|48538.4|48498.4|1
1646930000000|2022-03-10 16:33:20|48546.1|48506.1|48548.4|48508.4|48548.4|48508.4|48546.1|48506.1|0
1646930010000|2022-03-10 16:33:30|48549.5|48509.5|48537.2|48497.2|48549.5|48509.5|48537.2|48497.2|11
1646930020000|2022-03-10 16:33:40|48536.1|48496.1|48527.2|48487.2|48536.1|48496.1|48526.1|48486.1|2
1646930030000|2022-03-10 16:33:50|48526.1|48486.1|48512.2|48472.2|48527.2|48487.2|48511.1|48471.1|5
1646930040000|2022-03-10 16:34:00|48511.1|48471.1|48523.4|48483.4|48532.2|48492.2|48502.2|48462.2|14
1646930050000|2022-03-10 16:34:10|48522.2|48482.2|48522.2|48482.2|48527.2|48487.2|48522.2|48482.2|12
1646930060000|2022-03-10 16:34:20|48516.1|48476.1|48516.1|48476.1|48516.1|48476.1|48488.4|48448.4|21
1646930070000|2022-03-10 16:34:30|48512.2|48472.2|48516.1|48476.1|48526.1|48486.1|48512.2|48472.2|1
1646930080000|2022-03-10 16:34:40|48517.2|48477.2|48517.2|48477.2|48521.1|48481.1|48517.2|48477.2|0
1646930090000|2022-03-10 16:34:50|48521.1|48481.1|48522.2|48482.2|48526.1|48486.1|48521.1|48481.1|3
1646930100000|2022-03-10 16:35:00|48521.1|48481.1|48516.1|48476.1|48522.2|48482.2|48512.2|48472.2|67
1646930110000|2022-03-10 16:35:10|48517.2|48477.2|48522.2|48482.2|48522.2|48482.2|48516.1|48476.1|3
1646930120000|2022-03-10 16:35:20|48521.1|48481.1|48522.2|48482.2|48522.2|48482.2|48521.1|48481.1|3
1646930130000|2022-03-10 16:35:30|48521.1|48481.1|48522.2|48482.2|48522.2|48482.2|48521.1|48481.1|6
1646930150000|2022-03-10 16:35:50|48523.3|48483.3|48527.2|48487.2|48532.2|48492.2|48523.3|48483.3|4
1646930160000|2022-03-10 16:36:00|48531.1|48491.1|48547.2|48507.2|48551.1|48511.1|48531.1|48491.1|1
1646930170000|2022-03-10 16:36:10|48546.1|48506.1|48551.1|48511.1|48556.1|48516.1|48546.1|48506.1|2
1646930180000|2022-03-10 16:36:20|48549.9|48509.9|48542.2|48502.2|48549.9|48509.9|48542.2|48502.2|2
1646930190000|2022-03-10 16:36:30|||||||||1
1646930200000|2022-03-10 16:36:40|48531|48491|48528.3|48488.3|48532.2|48492.2|48524.5|48484.5|4
1646930210000|2022-03-10 16:36:50|48523.3|48483.3|48537.2|48497.2|48537.2|48497.2|48522.2|48482.2|11
1646930220000|2022-03-10 16:37:00|48549.9|48509.9|48526|48486|48551|48511|48517.2|48477.2|13
1646930230000|2022-03-10 16:37:10|48527.2|48487.2|48512.2|48472.2|48527.2|48487.2|48512.2|48472.2|6
1646930240000|2022-03-10 16:37:20|48517.2|48477.2|48523.3|48483.3|48532.2|48492.2|48516|48476|9
1646930250000|2022-03-10 16:37:30|48522.2|48482.2|48508.3|48468.3|48523.3|48483.3|48507.2|48467.2|9
1646930260000|2022-03-10 16:37:40|48507.2|48467.2|48507.2|48467.2|48507.2|48467.2|48507.2|48467.2|1
1646930270000|2022-03-10 16:37:50|48511|48471|48522.2|48482.2|48522.2|48482.2|48511|48471|6
1646930280000|2022-03-10 16:38:00|48532.2|48492.2|48526.5|48486.5|48532.2|48492.2|48526.5|48486.5|12
1646930290000|2022-03-10 16:38:10|48516|48476|48531|48491|48531|48491|48516|48476|5
1646930300000|2022-03-10 16:38:20|48542.2|48502.2|48537.2|48497.2|48542.2|48502.2|48536|48496|3
1646930310000|2022-03-10 16:38:30|48541|48501|48502.2|48462.2|48541|48501|48502.2|48462.2|13
1646930320000|2022-03-10 16:38:40|48501|48461|48496|48456|48501|48461|48468.3|48428.3|21
1646930330000|2022-03-10 16:38:50|48492.1|48452.1|48492.1|48452.1|48496|48456|48491|48451|30
1646930340000|2022-03-10 16:39:00|48496|48456|48494.9|48454.9|48501|48461|48494.9|48454.9|9
1646930350000|2022-03-10 16:39:10|48491|48451|48491|48451|48491|48451|48491|48451|0
1646930360000|2022-03-10 16:39:20|48494.9|48454.9|48427.1|48387.1|48494.9|48454.9|48427.1|48387.1|17
1646930370000|2022-03-10 16:39:30|48422.1|48382.1|48417.1|48377.1|48422.1|48382.1|48412.1|48372.1|2
1646930380000|2022-03-10 16:39:40|48419.8|48379.8|48436|48396|48446|48406|48419.8|48379.8|4
1646930390000|2022-03-10 16:39:50|48432.1|48392.1|48427.1|48387.1|48432.1|48392.1|48422.1|48382.1|7
1646930400000|2022-03-10 16:40:00|48423.3|48383.3|48466|48426|48466|48426|48423.3|48383.3|17
1646930410000|2022-03-10 16:40:10|48467.1|48427.1|48456|48416|48467.1|48427.1|48456|48416|3
1646930430000|2022-03-10 16:40:30|48462.1|48422.1|48486|48446|48486|48446|48462.1|48422.1|16
1646930440000|2022-03-10 16:40:40|48481|48441|48481|48441|48481|48441|48481|48441|4
1646930450000|2022-03-10 16:40:50|48477.1|48437.1|48479.8|48439.8|48486|48446|48476|48436|12
1646930460000|2022-03-10 16:41:00|48489.8|48449.8|48484.8|48444.8|48489.8|48449.8|48479.8|48439.8|7
1646930470000|2022-03-10 16:41:10|48486|48446|48484.8|48444.8|48486|48446|48484.8|48444.8|2
1646930480000|2022-03-10 16:41:20|48486|48446|48524.8|48484.8|48554.8|48514.8|48486|48446|33
1646930490000|2022-03-10 16:41:30|48531|48491|48523.7|48483.7|48534.8|48494.8|48513.7|48473.7|21
1646930500000|2022-03-10 16:41:40|48524.8|48484.8|48514.8|48474.8|48524.8|48484.8|48509.8|48469.8|4
1646930510000|2022-03-10 16:41:50|48509.8|48469.8|48514.8|48474.8|48514.8|48474.8|48507.5|48467.5|7
1646930520000|2022-03-10 16:42:00|48513.7|48473.7|48514.8|48474.8|48514.8|48474.8|48513.7|48473.7|0
1646930530000|2022-03-10 16:42:10|48518.7|48478.7|48514.8|48474.8|48518.7|48478.7|48514.8|48474.8|1
1646930540000|2022-03-10 16:42:20|48509.8|48469.8|48514.8|48474.8|48514.8|48474.8|48509.8|48469.8|4
1646930550000|2022-03-10 16:42:30|48499.8|48459.8|48494.8|48454.8|48499.8|48459.8|48490.9|48450.9|9
1646930560000|2022-03-10 16:42:40|48489.8|48449.8|48494.8|48454.8|48494.8|48454.8|48489.8|48449.8|3
1646930570000|2022-03-10 16:42:50|48493.6|48453.6|48493.6|48453.6|48493.6|48453.6|48493.6|48453.6|0
1646930580000|2022-03-10 16:43:00|48489.8|48449.8|48514.8|48474.8|48523.6|48483.6|48489.8|48449.8|6
1646930590000|2022-03-10 16:43:10|48518.6|48478.6|48513.6|48473.6|48518.6|48478.6|48513.6|48473.6|1
1646930600000|2022-03-10 16:43:20|48518.6|48478.6|48513.6|48473.6|48522.5|48482.5|48513.6|48473.6|4
1646930610000|2022-03-10 16:43:30|48509.8|48469.8|48514.8|48474.8|48514.8|48474.8|48509.8|48469.8|3
1646930620000|2022-03-10 16:43:40|48513.6|48473.6|48497.5|48457.5|48513.6|48473.6|48497.5|48457.5|6
1646930630000|2022-03-10 16:43:50|48502.5|48462.5|48503.6|48463.6|48503.6|48463.6|48502.5|48462.5|2
1646930640000|2022-03-10 16:44:00|48502.5|48462.5|48512.5|48472.5|48517.5|48477.5|48492.5|48452.5|10
1646930650000|2022-03-10 16:44:10|48513.6|48473.6|48512.5|48472.5|48513.6|48473.6|48512.5|48472.5|0
1646930660000|2022-03-10 16:44:20|48521.3|48481.3|48507.5|48467.5|48527.5|48487.5|48507.5|48467.5|2
1646930670000|2022-03-10 16:44:30|48513.6|48473.6|48523.6|48483.6|48523.6|48483.6|48507.5|48467.5|4
1646930680000|2022-03-10 16:44:40|48522.5|48482.5|48533.6|48493.6|48533.6|48493.6|48522.5|48482.5|7
1646930690000|2022-03-10 16:44:50|48532.5|48492.5|48552.5|48512.5|48552.5|48512.5|48532.5|48492.5|3
1646930700000|2022-03-10 16:45:00|48560.2|48520.2|48586.3|48546.3|48591.3|48551.3|48560.2|48520.2|34
1646930710000|2022-03-10 16:45:10|48581.3|48541.3|48591.3|48551.3|48591.3|48551.3|48581.3|48541.3|28
1646930720000|2022-03-10 16:45:20|48594|48554|48635.2|48595.2|48649|48609|48594|48554|15
1646930730000|2022-03-10 16:45:30|48649|48609|48650.2|48610.2|48651.3|48611.3|48635.2|48595.2|6
1646930740000|2022-03-10 16:45:40|48654|48614|48620.2|48580.2|48654|48614|48611.3|48571.3|49
1646930750000|2022-03-10 16:45:50|48614|48574|48614|48574|48614|48574|48605.2|48565.2|13
1646930760000|2022-03-10 16:46:00|48609|48569|48609|48569|48614|48574|48595.2|48555.2|22
1646930770000|2022-03-10 16:46:10|48605.2|48565.2|48614|48574|48614|48574|48599|48559|32
1646930780000|2022-03-10 16:46:20|48624.4|48584.4|48622.9|48582.9|48632.9|48592.9|48617.9|48577.9|8
1646930790000|2022-03-10 16:46:30|48626.7|48586.7|48652.9|48612.9|48652.9|48612.9|48626.7|48586.7|14
1646930800000|2022-03-10 16:46:40|48642.9|48602.9|48637.9|48597.9|48647.9|48607.9|48637.9|48597.9|7
1646930810000|2022-03-10 16:46:50|48641.7|48601.7|48632.9|48592.9|48642.9|48602.9|48632.9|48592.9|15
1646930820000|2022-03-10 16:47:00|48640.6|48600.6|48599|48559|48647.9|48607.9|48597.4|48557.4|5
1646930830000|2022-03-10 16:47:10|48595.1|48555.1|48577.4|48537.4|48595.1|48555.1|48577.4|48537.4|35
1646930840000|2022-03-10 16:47:20|48578.6|48538.6|48582.4|48542.4|48582.4|48542.4|48577.4|48537.4|6
1646930850000|2022-03-10 16:47:30|48578.6|48538.6|48596.3|48556.3|48597.4|48557.4|48567.4|48527.4|15
1646930860000|2022-03-10 16:47:40|48597.4|48557.4|48581.3|48541.3|48597.4|48557.4|48581.3|48541.3|7
1646930870000|2022-03-10 16:47:50|48577.4|48537.4|48577.4|48537.4|48581.3|48541.3|48577.4|48537.4|2
1646930880000|2022-03-10 16:48:00|48567.4|48527.4|48565.1|48525.1|48576.3|48536.3|48561.3|48521.3|13
1646930890000|2022-03-10 16:48:10|48566.3|48526.3|48567.4|48527.4|48581.3|48541.3|48561.3|48521.3|12
1646930900000|2022-03-10 16:48:20|48566.3|48526.3|48557.4|48517.4|48576.3|48536.3|48557.4|48517.4|10
1646930910000|2022-03-10 16:48:30|48561.3|48521.3|48585.1|48545.1|48585.1|48545.1|48561.3|48521.3|12
1646930920000|2022-03-10 16:48:40|48587.4|48547.4|48580.1|48540.1|48587.4|48547.4|48577.4|48537.4|9
1646930930000|2022-03-10 16:48:50|48577.4|48537.4|48577.4|48537.4|48581.3|48541.3|48576.3|48536.3|5
1646930940000|2022-03-10 16:49:00|48581.3|48541.3|48591.3|48551.3|48592.4|48552.4|48581.3|48541.3|13
1646930950000|2022-03-10 16:49:10|48587.4|48547.4|48567.4|48527.4|48591.3|48551.3|48567.4|48527.4|4
1646930960000|2022-03-10 16:49:20|48571.2|48531.2|48572.4|48532.4|48572.4|48532.4|48567.4|48527.4|12
1646930970000|2022-03-10 16:49:30|48568.5|48528.5|48577.4|48537.4|48577.4|48537.4|48568.5|48528.5|1
1646930980000|2022-03-10 16:49:40|48582.4|48542.4|48587.4|48547.4|48587.4|48547.4|48582.4|48542.4|4
1646930990000|2022-03-10 16:49:50|48583.5|48543.5|48577.4|48537.4|48583.5|48543.5|48577.4|48537.4|4
1646931000000|2022-03-10 16:50:00|48581.2|48541.2|48587.4|48547.4|48611.2|48571.2|48581.2|48541.2|22
1646931010000|2022-03-10 16:50:10|48586.2|48546.2|48567.4|48527.4|48586.2|48546.2|48567.4|48527.4|6
1646931020000|2022-03-10 16:50:20|48566.2|48526.2|48556.2|48516.2|48567.4|48527.4|48556.2|48516.2|10
1646931030000|2022-03-10 16:50:30|48555.1|48515.1|48575.1|48535.1|48575.1|48535.1|48541.2|48501.2|6
1646931040000|2022-03-10 16:50:40|48580.1|48540.1|48545.1|48505.1|48580.1|48540.1|48541.2|48501.2|10
1646931050000|2022-03-10 16:50:50|48546.2|48506.2|48535.1|48495.1|48546.2|48506.2|48527.4|48487.4|7
1646931060000|2022-03-10 16:51:00|48531.2|48491.2|48535.1|48495.1|48550.1|48510.1|48531.2|48491.2|6
1646931070000|2022-03-10 16:51:10|48527.4|48487.4|48525.1|48485.1|48527.4|48487.4|48511.2|48471.2|18
1646931080000|2022-03-10 16:51:20|48523.5|48483.5|48513.9|48473.9|48523.5|48483.5|48513.9|48473.9|19
1646931090000|2022-03-10 16:51:30|48515.1|48475.1|48511.2|48471.2|48515.1|48475.1|48511.2|48471.2|6
1646931100000|2022-03-10 16:51:40|48512.3|48472.3|48513.5|48473.5|48513.5|48473.5|48512.3|48472.3|23
1646931110000|2022-03-10 16:51:50|48514.6|48474.6|48498.5|48458.5|48518.5|48478.5|48498.5|48458.5|6
1646931120000|2022-03-10 16:52:00|48497.3|48457.3|48493.5|48453.5|48502.3|48462.3|48473.5|48433.5|20
1646931130000|2022-03-10 16:52:10|48489.6|48449.6|48518.5|48478.5|48518.5|48478.5|48484.6|48444.6|7
1646931140000|2022-03-10 16:52:20|48522.3|48482.3|48519.6|48479.6|48524.6|48484.6|48518.5|48478.5|4
1646931150000|2022-03-10 16:52:30|48524.6|48484.6|48520.8|48480.8|48524.6|48484.6|48520.8|48480.8|3
1646931160000|2022-03-10 16:52:40|48519.6|48479.6|48473.5|48433.5|48529.6|48489.6|48473.5|48433.5|10
1646931170000|2022-03-10 16:52:50|48481.2|48441.2|48482.3|48442.3|48492.3|48452.3|48477.3|48437.3|5
1646931180000|2022-03-10 16:53:00|48487.3|48447.3|48428.5|48388.5|48487.3|48447.3|48428.5|48388.5|21
1646931190000|2022-03-10 16:53:10|48429.6|48389.6|48433.5|48393.5|48442.3|48402.3|48428.5|48388.5|9
1646931200000|2022-03-10 16:53:20|48441.2|48401.2|48422.3|48382.3|48442.3|48402.3|48417.3|48377.3|18
1646931210000|2022-03-10 16:53:30|48417.3|48377.3|48422.3|48382.3|48423.5|48383.5|48417.3|48377.3|5
1646931220000|2022-03-10 16:53:40|48417.3|48377.3|48406.2|48366.2|48422.3|48382.3|48383.5|48343.5|21
1646931230000|2022-03-10 16:53:50|48401.2|48361.2|48374.6|48334.6|48405|48365|48374.6|48334.6|15
1646931240000|2022-03-10 16:54:00|48370.7|48330.7|48379.6|48339.6|48398.4|48358.4|48370.7|48330.7|7
1646931250000|2022-03-10 16:54:10|48375.7|48335.7|48383.4|48343.4|48383.4|48343.4|48371.9|48331.9|5
1646931260000|2022-03-10 16:54:20|48384.6|48344.6|48438.4|48398.4|48444.6|48404.6|48384.6|48344.6|11
1646931270000|2022-03-10 16:54:30|48424.6|48384.6|48417.3|48377.3|48424.6|48384.6|48417.3|48377.3|2
1646931280000|2022-03-10 16:54:40|48413.4|48373.4|48413.4|48373.4|48413.4|48373.4|48403.4|48363.4|13
1646931290000|2022-03-10 16:54:50|48409.6|48369.6|48405.7|48365.7|48409.6|48369.6|48393.4|48353.4|12
1646931300000|2022-03-10 16:55:00|48401.9|48361.9|48395.7|48355.7|48404.6|48364.6|48389.6|48349.6|8
1646931310000|2022-03-10 16:55:10|48391.9|48351.9|48385.7|48345.7|48395.7|48355.7|48385.7|48345.7|5
1646931320000|2022-03-10 16:55:20|48375.7|48335.7|48315.7|48275.7|48375.7|48335.7|48315.7|48275.7|43
1646931330000|2022-03-10 16:55:30|48311.9|48271.9|48289.6|48249.6|48349.6|48309.6|48284.6|48244.6|23
1646931340000|2022-03-10 16:55:40|48288.4|48248.4|48293.4|48253.4|48293.4|48253.4|48280.7|48240.7|7
1646931350000|2022-03-10 16:55:50|48297.3|48257.3|48299.6|48259.6|48299.6|48259.6|48289.6|48249.6|5
1646931360000|2022-03-10 16:56:00|48294.6|48254.6|48293.4|48253.4|48298.4|48258.4|48289.6|48249.6|11
1646931370000|2022-03-10 16:56:10|48294.6|48254.6|48294.6|48254.6|48299.6|48259.6|48289.6|48249.6|6
1646931380000|2022-03-10 16:56:20|48290.7|48250.7|48279.5|48239.5|48290.7|48250.7|48279.5|48239.5|6
1646931390000|2022-03-10 16:56:30|48289.5|48249.5|48289.5|48249.5|48289.5|48249.5|48279.5|48239.5|12
1646931400000|2022-03-10 16:56:40|48295.7|48255.7|48299.5|48259.5|48299.5|48259.5|48289.5|48249.5|5
1646931410000|2022-03-10 16:56:50|48300.7|48260.7|48289.5|48249.5|48300.7|48260.7|48289.5|48249.5|23
1646931420000|2022-03-10 16:57:00|48285.7|48245.7|48285.7|48245.7|48285.7|48245.7|48284.5|48244.5|9
1646931430000|2022-03-10 16:57:10|48281.8|48241.8|48269.5|48229.5|48285.7|48245.7|48255.7|48215.7|18
1646931440000|2022-03-10 16:57:20|48270.7|48230.7|48235.7|48195.7|48270.7|48230.7|48235.7|48195.7|9
1646931450000|2022-03-10 16:57:30|48230.7|48190.7|48264.5|48224.5|48277.2|48237.2|48220.7|48180.7|14
1646931460000|2022-03-10 16:57:40|48265.7|48225.7|48258.4|48218.4|48265.7|48225.7|48245.7|48205.7|19
1646931470000|2022-03-10 16:57:50|48267.2|48227.2|48250.7|48210.7|48267.2|48227.2|48250.7|48210.7|8
1646931480000|2022-03-10 16:58:00|48260.7|48220.7|48289.5|48249.5|48299.5|48259.5|48259.5|48219.5|18
1646931490000|2022-03-10 16:58:10|48267.9|48227.9|48259.5|48219.5|48267.9|48227.9|48234.5|48194.5|20
1646931500000|2022-03-10 16:58:20|48260.7|48220.7|48249.5|48209.5|48260.7|48220.7|48235.7|48195.7|10
1646931510000|2022-03-10 16:58:30|48264.5|48224.5|48215.7|48175.7|48265.7|48225.7|48195.7|48155.7|13
1646931520000|2022-03-10 16:58:40|48211.8|48171.8|48229.1|48189.1|48236.8|48196.8|48210.7|48170.7|21
1646931530000|2022-03-10 16:58:50|48224.1|48184.1|48235.2|48195.2|48239.1|48199.1|48224.1|48184.1|14
1646931540000|2022-03-10 16:59:00|48234.1|48194.1|48239.1|48199.1|48249.1|48209.1|48234.1|48194.1|9
1646931550000|2022-03-10 16:59:10|48235.2|48195.2|48201.4|48161.4|48235.2|48195.2|48201.4|48161.4|16
1646931560000|2022-03-10 16:59:20|48206.4|48166.4|48205.2|48165.2|48225.2|48185.2|48205.2|48165.2|38
1646931570000|2022-03-10 16:59:30|48220.2|48180.2|48241.3|48201.3|48245.2|48205.2|48220.2|48180.2|18
1646931580000|2022-03-10 16:59:40|48231.3|48191.3|48207.5|48167.5|48231.3|48191.3|48203.6|48163.6|13
1646931590000|2022-03-10 16:59:50|48199.8|48159.8|48182.5|48142.5|48201.3|48161.3|48181.3|48141.3|2
1646931600000|2022-03-10 17:00:00|48183.6|48143.6|48193.6|48153.6|48193.6|48153.6|48173.6|48133.6|17
1646931610000|2022-03-10 17:00:10|48192.5|48152.5|48183.6|48143.6|48192.5|48152.5|48182.5|48142.5|0
1646931620000|2022-03-10 17:00:20|48184.8|48144.8|48202.5|48162.5|48202.5|48162.5|48179.8|48139.8|4
1646931630000|2022-03-10 17:00:30|48193.6|48153.6|48193.6|48153.6|48198.6|48158.6|48193.6|48153.6|2
1646931640000|2022-03-10 17:00:40|48198.6|48158.6|48193.6|48153.6|48203.6|48163.6|48192.5|48152.5|5
1646931650000|2022-03-10 17:00:50|48198.6|48158.6|48199.8|48159.8|48199.8|48159.8|48193.6|48153.6|3
1646931660000|2022-03-10 17:01:00|48198.6|48158.6|48217.5|48177.5|48223.6|48183.6|48182.5|48142.5|10
1646931670000|2022-03-10 17:01:10|48219.8|48179.8|48213.6|48173.6|48223.6|48183.6|48213.6|48173.6|3
1646931680000|2022-03-10 17:01:20|48209.7|48169.7|48213.6|48173.6|48213.6|48173.6|48204.7|48164.7|4
1646931690000|2022-03-10 17:01:30|48209.7|48169.7|48218.6|48178.6|48219.7|48179.7|48208.6|48168.6|2
1646931700000|2022-03-10 17:01:40|48219.7|48179.7|48204.7|48164.7|48219.7|48179.7|48204.7|48164.7|4
1646931710000|2022-03-10 17:01:50|48203.6|48163.6|48209.7|48169.7|48219.7|48179.7|48203.6|48163.6|4
1646931720000|2022-03-10 17:02:00|48213.6|48173.6|48227.4|48187.4|48227.5|48187.5|48213.6|48173.6|3
1646931730000|2022-03-10 17:02:10|48231.3|48191.3|48223.6|48183.6|48242.4|48202.4|48223.6|48183.6|2
1646931750000|2022-03-10 17:02:30|48237.4|48197.4|48242.4|48202.4|48242.4|48202.4|48237.4|48197.4|6
1646931760000|2022-03-10 17:02:40|48246.3|48206.3|48252.4|48212.4|48256.3|48216.3|48242.4|48202.4|2
1646931770000|2022-03-10 17:02:50|48225.9|48185.9|48232.4|48192.4|48237.4|48197.4|48225.9|48185.9|3
1646931780000|2022-03-10 17:03:00|48233.6|48193.6|48247.4|48207.4|48252.4|48212.4|48233.6|48193.6|1
1646931790000|2022-03-10 17:03:10|48252.4|48212.4|48253.6|48213.6|48256.3|48216.3|48242.4|48202.4|1
1646931800000|2022-03-10 17:03:20|48271.3|48231.3|48336.3|48296.3|48346.3|48306.3|48271.3|48231.3|32
1646931810000|2022-03-10 17:03:30|48332.4|48292.4|48322.4|48282.4|48345.1|48305.1|48322.4|48282.4|7
1646931820000|2022-03-10 17:03:40|48321.3|48281.3|48325.1|48285.1|48331.3|48291.3|48311.3|48271.3|5
1646931830000|2022-03-10 17:03:50|48330.1|48290.1|48315.1|48275.1|48330.1|48290.1|48315.1|48275.1|3
1646931840000|2022-03-10 17:04:00|48306.3|48266.3|48267.4|48227.4|48306.3|48266.3|48267.4|48227.4|7
1646931850000|2022-03-10 17:04:10|48266.3|48226.3|48309|48269|48309|48269|48266.3|48226.3|6
1646931860000|2022-03-10 17:04:20|48301.3|48261.3|48290.1|48250.1|48301.3|48261.3|48290.1|48250.1|3
1646931870000|2022-03-10 17:04:30|48306.3|48266.3|48306.3|48266.3|48324|48284|48306.3|48266.3|2
1646931880000|2022-03-10 17:04:40|48310.1|48270.1|48316.3|48276.3|48319|48279|48310.1|48270.1|1
1646931890000|2022-03-10 17:04:50|48324|48284|48301.3|48261.3|48324|48284|48300.1|48260.1|9
1646931900000|2022-03-10 17:05:00|48305.1|48265.1|48296.3|48256.3|48312.4|48272.4|48296.3|48256.3|2
1646931910000|2022-03-10 17:05:10|48304|48264|48305.1|48265.1|48305.1|48265.1|48301.3|48261.3|8
1646931920000|2022-03-10 17:05:20|48306.2|48266.2|48301.2|48261.2|48310.1|48270.1|48286.2|48246.2|4
1646931930000|2022-03-10 17:05:30|48291.2|48251.2|48301.2|48261.2|48306.2|48266.2|48290.1|48250.1|5
1646931940000|2022-03-10 17:05:40|48291.2|48251.2|48300.1|48260.1|48300.1|48260.1|48291.2|48251.2|1
1646931950000|2022-03-10 17:05:50|48305.1|48265.1|48301.2|48261.2|48315.1|48275.1|48301.2|48261.2|2
1646931960000|2022-03-10 17:06:00|48310.1|48270.1|48320.1|48280.1|48320.1|48280.1|48301.2|48261.2|5
1646931970000|2022-03-10 17:06:10|48327.4|48287.4|48340.1|48300.1|48346.2|48306.2|48327.4|48287.4|4
1646931980000|2022-03-10 17:06:20|48345.1|48305.1|48368.9|48328.9|48368.9|48328.9|48345.1|48305.1|3
1646931990000|2022-03-10 17:06:30|48370.1|48330.1|48370.1|48330.1|48380.1|48340.1|48366.2|48326.2|12
1646932000000|2022-03-10 17:06:40|48366.2|48326.2|48370.1|48330.1|48370.1|48330.1|48361.2|48321.2|2
1646932010000|2022-03-10 17:06:50|48366.2|48326.2|48375.1|48335.1|48375.1|48335.1|48357.4|48317.4|5
1646932020000|2022-03-10 17:07:00|48371.2|48331.2|48385.1|48345.1|48385.1|48345.1|48371.2|48331.2|6
1646932030000|2022-03-10 17:07:10|||||||||1
1646932040000|2022-03-10 17:07:20|48386.2|48346.2|48386.2|48346.2|48386.2|48346.2|48386.2|48346.2|2
1646932050000|2022-03-10 17:07:30|48413.9|48373.9|48421.2|48381.2|48421.2|48381.2|48413.9|48373.9|4
1646932060000|2022-03-10 17:07:40|48430.1|48390.1|48406.2|48366.2|48430.1|48390.1|48396.2|48356.2|12
1646932070000|2022-03-10 17:07:50|48405.1|48365.1|48411.2|48371.2|48411.2|48371.2|48401.2|48361.2|2
1646932080000|2022-03-10 17:08:00|48408.9|48368.9|48411.2|48371.2|48411.2|48371.2|48408.9|48368.9|0
1646932090000|2022-03-10 17:08:10|48410.1|48370.1|48435.1|48395.1|48438.9|48398.9|48410.1|48370.1|4
1646932100000|2022-03-10 17:08:20|48441.2|48401.2|48440|48400|48450.1|48410.1|48426.2|48386.2|14
1646932110000|2022-03-10 17:08:30|48441.2|48401.2|48456.2|48416.2|48460|48420|48441.2|48401.2|3
1646932120000|2022-03-10 17:08:40|48436.2|48396.2|48417.3|48377.3|48436.2|48396.2|48417.3|48377.3|8
1646932130000|2022-03-10 17:08:50|48421.2|48381.2|48410|48370|48430|48390|48406.2|48366.2|7
1646932140000|2022-03-10 17:09:00|48411.2|48371.2|48401.2|48361.2|48411.2|48371.2|48392.3|48352.3|6
1646932150000|2022-03-10 17:09:10|48402.3|48362.3|48403.5|48363.5|48403.5|48363.5|48402.3|48362.3|0
1646932160000|2022-03-10 17:09:20|48402.3|48362.3|48402.3|48362.3|48403.5|48363.5|48402.3|48362.3|0
1646932170000|2022-03-10 17:09:30|48403.5|48363.5|48426.2|48386.2|48426.2|48386.2|48402.3|48362.3|16
1646932180000|2022-03-10 17:09:40|48421.2|48381.2|48425|48385|48435|48395|48413.5|48373.5|15
1646932190000|2022-03-10 17:09:50|48421.2|48381.2|48417.3|48377.3|48421.2|48381.2|48417.3|48377.3|1
1646932200000|2022-03-10 17:10:00|48413.5|48373.5|48416.2|48376.2|48420|48380|48406.2|48366.2|3
1646932210000|2022-03-10 17:10:10|48413.5|48373.5|48407.3|48367.3|48413.5|48373.5|48402.3|48362.3|11
1646932220000|2022-03-10 17:10:20|48403.4|48363.4|48400|48360|48403.4|48363.4|48400|48360|0
1646932230000|2022-03-10 17:10:30|48388.4|48348.4|48373.4|48333.4|48388.4|48348.4|48368.4|48328.4|10
1646932240000|2022-03-10 17:10:40|48374.6|48334.6|48382.3|48342.3|48389.6|48349.6|48373.4|48333.4|5
1646932250000|2022-03-10 17:10:50|48384.6|48344.6|48389.6|48349.6|48389.6|48349.6|48379.6|48339.6|3
1646932260000|2022-03-10 17:11:00|48403.4|48363.4|48399.6|48359.6|48403.4|48363.4|48399.6|48359.6|5
1646932270000|2022-03-10 17:11:10|48394.6|48354.6|48384.6|48344.6|48394.6|48354.6|48384.6|48344.6|2
1646932280000|2022-03-10 17:11:20|48385.7|48345.7|48408.4|48368.4|48408.4|48368.4|48384.6|48344.6|1
1646932290000|2022-03-10 17:11:30|48404.6|48364.6|48399.6|48359.6|48404.6|48364.6|48399.6|48359.6|3
1646932300000|2022-03-10 17:11:40|48395.7|48355.7|48346.9|48306.9|48395.7|48355.7|48346.9|48306.9|5
1646932310000|2022-03-10 17:11:50|48351.9|48311.9|48351.9|48311.9|48351.9|48311.9|48346.9|48306.9|2
1646932320000|2022-03-10 17:12:00|48359.6|48319.6|48349.6|48309.6|48365.7|48325.7|48345.7|48305.7|8
1646932330000|2022-03-10 17:12:10|48345.7|48305.7|48349.6|48309.6|48350.7|48310.7|48344.6|48304.6|1
1646932340000|2022-03-10 17:12:20|48359.6|48319.6|48360.7|48320.7|48360.7|48320.7|48359.6|48319.6|1
1646932350000|2022-03-10 17:12:30|48356.8|48316.8|48350.7|48310.7|48359.6|48319.6|48350.7|48310.7|3
1646932360000|2022-03-10 17:12:40|48341.8|48301.8|48336.8|48296.8|48341.8|48301.8|48336.8|48296.8|3
1646932370000|2022-03-10 17:12:50|48326.8|48286.8|48325.7|48285.7|48326.8|48286.8|48325.7|48285.7|1
1646932380000|2022-03-10 17:13:00|48320.7|48280.7|48321.8|48281.8|48321.8|48281.8|48315.7|48275.7|6
1646932390000|2022-03-10 17:13:10|48311.8|48271.8|48294.5|48254.5|48311.8|48271.8|48280.7|48240.7|11
1646932400000|2022-03-10 17:13:20|48298.4|48258.4|48304.5|48264.5|48304.5|48264.5|48298.4|48258.4|0
1646932410000|2022-03-10 17:13:30|48309.5|48269.5|48334.5|48294.5|48334.5|48294.5|48300.7|48260.7|5
1646932420000|2022-03-10 17:13:40|48340.7|48300.7|48310.7|48270.7|48340.7|48300.7|48310.7|48270.7|14
1646932430000|2022-03-10 17:13:50|48325.7|48285.7|48315.7|48275.7|48329.5|48289.5|48306.8|48266.8|3
1646932440000|2022-03-10 17:14:00|48325.7|48285.7|48320.7|48280.7|48325.7|48285.7|48315.7|48275.7|5
1646932450000|2022-03-10 17:14:10|48319.5|48279.5|48334.5|48294.5|48335.7|48295.7|48319.5|48279.5|0
1646932460000|2022-03-10 17:14:20|48335.7|48295.7|48316.8|48276.8|48339.5|48299.5|48306.8|48266.8|9
1646932470000|2022-03-10 17:14:30|48323|48283|48339.5|48299.5|48339.5|48299.5|48312.9|48272.9|13
1646932480000|2022-03-10 17:14:40|48335.7|48295.7|48345.7|48305.7|48345.7|48305.7|48335.7|48295.7|1
1646932490000|2022-03-10 17:14:50|48340.7|48300.7|48345.7|48305.7|48345.7|48305.7|48335.7|48295.7|7
1646932500000|2022-03-10 17:15:00|48355.7|48315.7|48346.8|48306.8|48355.7|48315.7|48345.7|48305.7|3
1646932510000|2022-03-10 17:15:10|48351.8|48311.8|48345.6|48305.6|48359.5|48319.5|48341.8|48301.8|9
1646932520000|2022-03-10 17:15:20|48347.9|48307.9|48345.6|48305.6|48347.9|48307.9|48341.8|48301.8|6
1646932530000|2022-03-10 17:15:30|48346.8|48306.8|48356.8|48316.8|48370.6|48330.6|48345.6|48305.6|7
1646932540000|2022-03-10 17:15:40|48360.6|48320.6|48384.5|48344.5|48384.5|48344.5|48356.8|48316.8|6
1646932550000|2022-03-10 17:15:50|48380.6|48340.6|48361.8|48321.8|48380.6|48340.6|48361.8|48321.8|6
1646932560000|2022-03-10 17:16:00|48359.5|48319.5|48375.6|48335.6|48375.6|48335.6|48342.9|48302.9|13
1646932570000|2022-03-10 17:16:10|48371.8|48331.8|48371.8|48331.8|48371.8|48331.8|48369.5|48329.5|2
1646932580000|2022-03-10 17:16:20|48370.6|48330.6|48355.6|48315.6|48375.6|48335.6|48355.6|48315.6|2
1646932590000|2022-03-10 17:16:30|48352.9|48312.9|48355.6|48315.6|48355.6|48315.6|48352.9|48312.9|9
1646932600000|2022-03-10 17:16:40|48359.5|48319.5|48371.8|48331.8|48371.8|48331.8|48359.5|48319.5|5
1646932610000|2022-03-10 17:16:50|48367.9|48327.9|48375.6|48335.6|48375.6|48335.6|48361.8|48321.8|0
1646932620000|2022-03-10 17:17:00|48379.5|48339.5|48380.6|48340.6|48380.6|48340.6|48375.6|48335.6|2
1646932630000|2022-03-10 17:17:10|48375.6|48335.6|48400.6|48360.6|48400.6|48360.6|48375.6|48335.6|3
1646932640000|2022-03-10 17:17:20|48405.6|48365.6|48417.2|48377.2|48423.3|48383.3|48405.6|48365.6|7
1646932650000|2022-03-10 17:17:30|48419.5|48379.5|48433.3|48393.3|48433.3|48393.3|48419.5|48379.5|6
1646932660000|2022-03-10 17:17:40|48424.5|48384.5|48393.3|48353.3|48443.3|48403.3|48393.3|48353.3|23
1646932670000|2022-03-10 17:17:50|48384.5|48344.5|48389.5|48349.5|48389.5|48349.5|48379.5|48339.5|2
1646932680000|2022-03-10 17:18:00|48393.3|48353.3|48412.2|48372.2|48413.3|48373.3|48393.3|48353.3|5
1646932690000|2022-03-10 17:18:10|48413.3|48373.3|48411|48371|48413.3|48373.3|48411|48371|2
1646932700000|2022-03-10 17:18:20|48415.6|48375.6|48423.3|48383.3|48427.2|48387.2|48415.6|48375.6|5
1646932710000|2022-03-10 17:18:30|48431|48391|48408.3|48368.3|48431|48391|48389.4|48349.4|15
1646932720000|2022-03-10 17:18:40|48393.3|48353.3|48393.3|48353.3|48393.3|48353.3|48389.4|48349.4|9
1646932730000|2022-03-10 17:18:50|48388.3|48348.3|48397.2|48357.2|48412.2|48372.2|48388.3|48348.3|12
1646932740000|2022-03-10 17:19:00|48393.3|48353.3|48407.1|48367.1|48407.2|48367.2|48393.3|48353.3|3
1646932750000|2022-03-10 17:19:10|48403.3|48363.3|48402.1|48362.1|48407.1|48367.1|48402.1|48362.1|0
1646932760000|2022-03-10 17:19:20|48403.3|48363.3|48383.3|48343.3|48407.1|48367.1|48378.3|48338.3|3
1646932770000|2022-03-10 17:19:30|48375.6|48335.6|48354.4|48314.4|48375.6|48335.6|48354.4|48314.4|1
1646932780000|2022-03-10 17:19:40|48358.3|48318.3|48359.4|48319.4|48359.4|48319.4|48345.6|48305.6|5
1646932790000|2022-03-10 17:19:50|48364.4|48324.4|48355.6|48315.6|48365.6|48325.6|48354.4|48314.4|1
1646932800000|2022-03-10 17:20:00|48363.3|48323.3|48373.3|48333.3|48373.3|48333.3|48363.3|48323.3|2
1646932810000|2022-03-10 17:20:10|48375.6|48335.6|48369.4|48329.4|48375.6|48335.6|48369.4|48329.4|0
1646932820000|2022-03-10 17:20:20|48373.3|48333.3|48373.3|48333.3|48374.4|48334.4|48369.4|48329.4|4
1646932830000|2022-03-10 17:20:30|48369.4|48329.4|48373.3|48333.3|48375.6|48335.6|48369.4|48329.4|2
1646932840000|2022-03-10 17:20:40|48374.4|48334.4|48346.7|48306.7|48374.4|48334.4|48346.7|48306.7|1
1646932850000|2022-03-10 17:20:50|48360.6|48320.6|48361.7|48321.7|48365.6|48325.6|48360.6|48320.6|3
1646932860000|2022-03-10 17:21:00|48369.4|48329.4|48374.4|48334.4|48385.5|48345.5|48369.4|48329.4|4
1646932870000|2022-03-10 17:21:10|48375.5|48335.5|48380.5|48340.5|48385.5|48345.5|48375.5|48335.5|2
1646932880000|2022-03-10 17:21:20|48376.7|48336.7|48403.3|48363.3|48403.3|48363.3|48375.5|48335.5|5
1646932890000|2022-03-10 17:21:30|48404.4|48364.4|48413.2|48373.2|48414.4|48374.4|48404.4|48364.4|3
1646932900000|2022-03-10 17:21:40|48409.4|48369.4|48395.5|48355.5|48409.4|48369.4|48395.5|48355.5|2
1646932910000|2022-03-10 17:21:50|48394.4|48354.4|48395.5|48355.5|48395.5|48355.5|48394.4|48354.4|0
1646932920000|2022-03-10 17:22:00|48391.7|48351.7|48390.5|48350.5|48399.4|48359.4|48390.5|48350.5|4
1646932930000|2022-03-10 17:22:10|48394.4|48354.4|48395.5|48355.5|48395.5|48355.5|48386.7|48346.7|7
1646932940000|2022-03-10 17:22:20|48394.4|48354.4|48394.4|48354.4|48394.4|48354.4|48394.4|48354.4|0
1646932950000|2022-03-10 17:22:30|48390.5|48350.5|48390.5|48350.5|48394.4|48354.4|48390.5|48350.5|0
1646932960000|2022-03-10 17:22:40|48381.7|48341.7|48365.5|48325.5|48383.2|48343.2|48360.5|48320.5|12
1646932970000|2022-03-10 17:22:50|48379.4|48339.4|48393.2|48353.2|48393.2|48353.2|48379.4|48339.4|2
1646932980000|2022-03-10 17:23:00|48389.4|48349.4|48375.5|48335.5|48389.4|48349.4|48375.5|48335.5|1
1646932990000|2022-03-10 17:23:10|48374.4|48334.4|48375.5|48335.5|48375.5|48335.5|48374.4|48334.4|1
1646933000000|2022-03-10 17:23:20|48379.4|48339.4|48385.5|48345.5|48395.5|48355.5|48379.4|48339.4|4
1646933010000|2022-03-10 17:23:30|48389.4|48349.4|48365.5|48325.5|48389.4|48349.4|48365.5|48325.5|5
1646933020000|2022-03-10 17:23:40|48379.4|48339.4|48379.4|48339.4|48379.4|48339.4|48379.4|48339.4|1
1646933030000|2022-03-10 17:23:50|48375.5|48335.5|48383.2|48343.2|48383.2|48343.2|48369.4|48329.4|9
1646933040000|2022-03-10 17:24:00|48379.4|48339.4|48375.5|48335.5|48379.4|48339.4|48374.4|48334.4|0
1646933050000|2022-03-10 17:24:10|48379.3|48339.3|48385.5|48345.5|48385.5|48345.5|48379.3|48339.3|1
1646933060000|2022-03-10 17:24:20|48389.3|48349.3|48389.3|48349.3|48389.3|48349.3|48389.3|48349.3|0
1646933070000|2022-03-10 17:24:30|48390.5|48350.5|48390.5|48350.5|48390.5|48350.5|48390.5|48350.5|0
1646933080000|2022-03-10 17:24:40|48394.3|48354.3|48365.5|48325.5|48395.5|48355.5|48361.6|48321.6|7
1646933090000|2022-03-10 17:24:50|48366.6|48326.6|48370.5|48330.5|48370.5|48330.5|48364.3|48324.3|0
1646933100000|2022-03-10 17:25:00|48374.3|48334.3|48375.5|48335.5|48379.3|48339.3|48360.5|48320.5|5
1646933110000|2022-03-10 17:25:10|48379.3|48339.3|48385.5|48345.5|48386.6|48346.6|48379.3|48339.3|0
1646933130000|2022-03-10 17:25:30|48370.5|48330.5|48366.6|48326.6|48370.5|48330.5|48366.6|48326.6|1
1646933140000|2022-03-10 17:25:40|48362.8|48322.8|48346.6|48306.6|48366.6|48326.6|48346.6|48306.6|5
1646933150000|2022-03-10 17:25:50|48350.5|48310.5|48357.8|48317.8|48357.8|48317.8|48347.8|48307.8|8
1646933160000|2022-03-10 17:26:00|48357.7|48317.7|48357.7|48317.7|48357.7|48317.7|48357.7|48317.7|0
1646933170000|2022-03-10 17:26:10|48347.7|48307.7|48347.7|48307.7|48347.7|48307.7|48347.7|48307.7|1
1646933180000|2022-03-10 17:26:20|48357.7|48317.7|48351.6|48311.6|48357.7|48317.7|48351.6|48311.6|4
1646933190000|2022-03-10 17:26:30|48346.6|48306.6|48357.7|48317.7|48357.7|48317.7|48346.6|48306.6|4
1646933200000|2022-03-10 17:26:40|48361.6|48321.6|48367.7|48327.7|48376.6|48336.6|48361.6|48321.6|8
1646933210000|2022-03-10 17:26:50|48366.6|48326.6|48361.6|48321.6|48367.7|48327.7|48357.7|48317.7|1
1646933220000|2022-03-10 17:27:00|48357.7|48317.7|48375.4|48335.4|48376.6|48336.6|48357.7|48317.7|4
1646933230000|2022-03-10 17:27:10|48376.6|48336.6|48375.4|48335.4|48376.6|48336.6|48375.4|48335.4|0
1646933240000|2022-03-10 17:27:20|48343.9|48303.9|48343.9|48303.9|48343.9|48303.9|48343.9|48303.9|37
1646933250000|2022-03-10 17:27:30|48361.6|48321.6|48338.9|48298.9|48366.6|48326.6|48338.9|48298.9|10
1646933260000|2022-03-10 17:27:40|48337.7|48297.7|48337.7|48297.7|48355.4|48315.4|48337.7|48297.7|9
1646933270000|2022-03-10 17:27:50|48351.6|48311.6|48356.6|48316.6|48360.4|48320.4|48351.6|48311.6|2
1646933280000|2022-03-10 17:28:00|48351.6|48311.6|48355.4|48315.4|48360.4|48320.4|48351.6|48311.6|3
1646933290000|2022-03-10 17:28:10|48356.6|48316.6|48365.4|48325.4|48365.4|48325.4|48355.4|48315.4|2
1646933300000|2022-03-10 17:28:20|48361.6|48321.6|48376.6|48336.6|48376.6|48336.6|48357.7|48317.7|4
1646933310000|2022-03-10 17:28:30|48380.4|48340.4|48385.4|48345.4|48386.6|48346.6|48380.4|48340.4|1
1646933320000|2022-03-10 17:28:40|48386.6|48346.6|48366.6|48326.6|48386.6|48346.6|48362.7|48322.7|6
1646933330000|2022-03-10 17:28:50|48362.7|48322.7|48362.7|48322.7|48362.7|48322.7|48356.6|48316.6|6
1646933340000|2022-03-10 17:29:00|48357.7|48317.7|48372.7|48332.7|48376.6|48336.6|48357.7|48317.7|3
1646933350000|2022-03-10 17:29:10|48376.6|48336.6|48376.5|48336.5|48377.7|48337.7|48375.4|48335.4|0
1646933360000|2022-03-10 17:29:20|48372.7|48332.7|48376.5|48336.5|48376.5|48336.5|48372.7|48332.7|2
1646933370000|2022-03-10 17:29:30|48371.5|48331.5|48366.5|48326.5|48376.5|48336.5|48366.5|48326.5|1
1646933380000|2022-03-10 17:29:40|48365.4|48325.4|48365.4|48325.4|48366.5|48326.5|48365.4|48325.4|0
1646933390000|2022-03-10 17:29:50|48375.4|48335.4|48385.4|48345.4|48385.4|48345.4|48374.2|48334.2|6
1646933400000|2022-03-10 17:30:00|48386.5|48346.5|48385.4|48345.4|48386.5|48346.5|48381.5|48341.5|9
1646933410000|2022-03-10 17:30:10|48376.5|48336.5|48375.4|48335.4|48376.5|48336.5|48375.4|48335.4|3
1646933420000|2022-03-10 17:30:20|48355.4|48315.4|48355.4|48315.4|48355.4|48315.4|48355.4|48315.4|8
1646933430000|2022-03-10 17:30:30|48356.5|48316.5|48366.5|48326.5|48369.2|48329.2|48355.4|48315.4|7
1646933440000|2022-03-10 17:30:40|48365.4|48325.4|48374.2|48334.2|48375.4|48335.4|48355.4|48315.4|9
1646933450000|2022-03-10 17:30:50|48365.4|48325.4|48355.4|48315.4|48365.4|48325.4|48346.5|48306.5|6
1646933460000|2022-03-10 17:31:00|48351.5|48311.5|48390.4|48350.4|48403.1|48363.1|48351.5|48311.5|14
1646933470000|2022-03-10 17:31:10|48386.5|48346.5|48356.5|48316.5|48386.5|48346.5|48354.2|48314.2|8
1646933480000|2022-03-10 17:31:20|48355.4|48315.4|48355.4|48315.4|48359.2|48319.2|48355.4|48315.4|0
1646933490000|2022-03-10 17:31:30|48346.5|48306.5|48336.5|48296.5|48350.4|48310.4|48336.5|48296.5|12
1646933500000|2022-03-10 17:31:40|48335.4|48295.4|48336.5|48296.5|48345.4|48305.4|48331.5|48291.5|5
1646933510000|2022-03-10 17:31:50|48340.4|48300.4|48341.5|48301.5|48355.4|48315.4|48340.4|48300.4|3
1646933520000|2022-03-10 17:32:00|48336.5|48296.5|48295.4|48255.4|48341.5|48301.5|48282.6|48242.6|24
1646933530000|2022-03-10 17:32:10|48287.6|48247.6|48288.8|48248.8|48292.6|48252.6|48287.6|48247.6|6
1646933540000|2022-03-10 17:32:20|48287.6|48247.6|48287.6|48247.6|48287.6|48247.6|48287.6|48247.6|1
1646933550000|2022-03-10 17:32:30|48286.5|48246.5|48286.5|48246.5|48286.5|48246.5|48286.5|48246.5|0
1646933560000|2022-03-10 17:32:40|48212.6|48172.6|48226.5|48186.5|48226.5|48186.5|48212.6|48172.6|5
1646933570000|2022-03-10 17:32:50|48218.8|48178.8|48217.6|48177.6|48220.3|48180.3|48201.5|48161.5|12
1646933580000|2022-03-10 17:33:00|48216.5|48176.5|48216.5|48176.5|48222.6|48182.6|48212.6|48172.6|11
1646933590000|2022-03-10 17:33:10|48236.5|48196.5|48227.6|48187.6|48238.8|48198.8|48227.6|48187.6|3
1646933600000|2022-03-10 17:33:20|48232.6|48192.6|48227.6|48187.6|48237.6|48197.6|48226.5|48186.5|3
1646933610000|2022-03-10 17:33:30|48222.6|48182.6|48217.6|48177.6|48222.6|48182.6|48217.6|48177.6|4
1646933620000|2022-03-10 17:33:40|48216.5|48176.5|48217.6|48177.6|48217.6|48177.6|48212.6|48172.6|1
1646933630000|2022-03-10 17:33:50|48216.5|48176.5|48201.5|48161.5|48217.6|48177.6|48201.5|48161.5|7
1646933640000|2022-03-10 17:34:00|48206.5|48166.5|48197.6|48157.6|48206.5|48166.5|48192.6|48152.6|11
1646933650000|2022-03-10 17:34:10|48198.8|48158.8|48197.6|48157.6|48206.5|48166.5|48197.6|48157.6|2
1646933660000|2022-03-10 17:34:20|48196.5|48156.5|48207.6|48167.6|48208.8|48168.8|48193.8|48153.8|2
1646933670000|2022-03-10 17:34:30|48211.5|48171.5|48217.6|48177.6|48217.6|48177.6|48211.5|48171.5|0
1646933680000|2022-03-10 17:34:40|48207.6|48167.6|48212.6|48172.6|48213.7|48173.7|48207.6|48167.6|3
1646933690000|2022-03-10 17:34:50|48211.5|48171.5|48227.6|48187.6|48227.6|48187.6|48207.6|48167.6|3
1646933700000|2022-03-10 17:35:00|48237.6|48197.6|48232.6|48192.6|48242.6|48202.6|48232.6|48192.6|1
1646933710000|2022-03-10 17:35:10|48228.7|48188.7|48203.7|48163.7|48228.7|48188.7|48203.7|48163.7|6
1646933720000|2022-03-10 17:35:20|48213.7|48173.7|48216.4|48176.4|48217.6|48177.6|48212.6|48172.6|2
1646933730000|2022-03-10 17:35:30|48217.6|48177.6|48207.6|48167.6|48217.6|48177.6|48207.6|48167.6|1
1646933740000|2022-03-10 17:35:40|48213.7|48173.7|48213.7|48173.7|48213.7|48173.7|48213.7|48173.7|14
1646933750000|2022-03-10 17:35:50|||||||||3
1646933760000|2022-03-10 17:36:00|48214.9|48174.9|48218.7|48178.7|48222.6|48182.6|48214.9|48174.9|11
1646933770000|2022-03-10 17:36:10|48217.6|48177.6|48197.6|48157.6|48217.6|48177.6|48197.6|48157.6|4
1646933780000|2022-03-10 17:36:20|48188.7|48148.7|48162.6|48122.6|48197.6|48157.6|48158.7|48118.7|9
1646933790000|2022-03-10 17:36:30|48166.4|48126.4|48168.7|48128.7|48172.6|48132.6|48163.7|48123.7|5
1646933800000|2022-03-10 17:36:40|48172.6|48132.6|48173.7|48133.7|48177.6|48137.6|48172.6|48132.6|2
1646933810000|2022-03-10 17:36:50|48168.7|48128.7|48148.7|48108.7|48168.7|48128.7|48148.7|48108.7|3
1646933820000|2022-03-10 17:37:00|48152.6|48112.6|48167.6|48127.6|48168.7|48128.7|48143.7|48103.7|6
1646933830000|2022-03-10 17:37:10|48168.7|48128.7|48148.7|48108.7|48168.7|48128.7|48148.7|48108.7|11
1646933840000|2022-03-10 17:37:20|48149.8|48109.8|48148.7|48108.7|48154.8|48114.8|48148.7|48108.7|2
1646933850000|2022-03-10 17:37:30|48152.6|48112.6|48141|48101|48152.6|48112.6|48141|48101|17
1646933860000|2022-03-10 17:37:40|48139.8|48099.8|48148.7|48108.7|48148.7|48108.7|48139.8|48099.8|6
1646933870000|2022-03-10 17:37:50|48143.7|48103.7|48143.7|48103.7|48146|48106|48143.7|48103.7|5
1646933880000|2022-03-10 17:38:00|48139.8|48099.8|48114.8|48074.8|48139.8|48099.8|48089.8|48049.8|29
1646933890000|2022-03-10 17:38:10|48111|48071|48139.8|48099.8|48139.8|48099.8|48089.8|48049.8|8
1646933900000|2022-03-10 17:38:20|48143.7|48103.7|48143.7|48103.7|48149.8|48109.8|48143.7|48103.7|2
1646933910000|2022-03-10 17:38:30|48141|48101|48164.8|48124.8|48164.8|48124.8|48139.8|48099.8|12
1646933920000|2022-03-10 17:38:40|48163.7|48123.7|48166|48126|48166|48126|48159.8|48119.8|1
1646933930000|2022-03-10 17:38:50|48169.8|48129.8|48179.8|48139.8|48181|48141|48169.8|48129.8|1
1646933940000|2022-03-10 17:39:00|48183.7|48143.7|48179.8|48139.8|48183.7|48143.7|48179.8|48139.8|1
1646933950000|2022-03-10 17:39:10|48183.7|48143.7|48189.8|48149.8|48189.8|48149.8|48181|48141|3
1646933960000|2022-03-10 17:39:20|48162.1|48122.1|48162.1|48122.1|48162.1|48122.1|48162.1|48122.1|5
1646933970000|2022-03-10 17:39:30|48166|48126|48172.1|48132.1|48177.1|48137.1|48166|48126|4
1646933980000|2022-03-10 17:39:40|48181|48141|48180.9|48140.9|48181|48141|48180.9|48140.9|1
1646933990000|2022-03-10 17:39:50|48177.1|48137.1|48175.9|48135.9|48177.1|48137.1|48175.9|48135.9|2
1646934000000|2022-03-10 17:40:00|48172.1|48132.1|48158.2|48118.2|48185.9|48145.9|48158.2|48118.2|13
1646934010000|2022-03-10 17:40:10|48157.1|48117.1|48150.9|48110.9|48157.1|48117.1|48130.9|48090.9|16
1646934020000|2022-03-10 17:40:20|48152.1|48112.1|48150.9|48110.9|48155.9|48115.9|48142.1|48102.1|2
1646934030000|2022-03-10 17:40:30|48154.8|48114.8|48160.9|48120.9|48170.9|48130.9|48154.8|48114.8|2
1646934040000|2022-03-10 17:40:40|48157.1|48117.1|48160.9|48120.9|48162.1|48122.1|48155.9|48115.9|1
1646934050000|2022-03-10 17:40:50|48157.1|48117.1|48150.9|48110.9|48157.1|48117.1|48135.9|48095.9|4
1646934060000|2022-03-10 17:41:00|48152.1|48112.1|48190.9|48150.9|48190.9|48150.9|48152.1|48112.1|0
1646934070000|2022-03-10 17:41:10|48198.6|48158.6|48202.1|48162.1|48202.1|48162.1|48198.6|48158.6|2
1646934080000|2022-03-10 17:41:20|48200.9|48160.9|48195.9|48155.9|48200.9|48160.9|48187.1|48147.1|3
1646934090000|2022-03-10 17:41:30|48202.1|48162.1|48200.9|48160.9|48202.1|48162.1|48195.9|48155.9|1
1646934100000|2022-03-10 17:41:40|48197.1|48157.1|48233.2|48193.2|48233.2|48193.2|48197.1|48157.1|7
1646934110000|2022-03-10 17:41:50|48234.3|48194.3|48234.3|48194.3|48234.3|48194.3|48234.3|48194.3|3
1646934120000|2022-03-10 17:42:00|48211.6|48171.6|48195.5|48155.5|48215.5|48175.5|48195.5|48155.5|11
1646934130000|2022-03-10 17:42:10|48199.3|48159.3|48195.5|48155.5|48210.5|48170.5|48195.5|48155.5|1
1646934140000|2022-03-10 17:42:20|48190.5|48150.5|48230.5|48190.5|48230.5|48190.5|48190.5|48150.5|9
1646934150000|2022-03-10 17:42:30|48235.5|48195.5|48230.5|48190.5|48244.3|48204.3|48230.5|48190.5|2
1646934160000|2022-03-10 17:42:40|48231.6|48191.6|48220.5|48180.5|48231.6|48191.6|48220.5|48180.5|2
1646934170000|2022-03-10 17:42:50|48225.5|48185.5|48220.5|48180.5|48225.5|48185.5|48215.5|48175.5|1
1646934180000|2022-03-10 17:43:00|48210.5|48170.5|48185.5|48145.5|48215.5|48175.5|48180.5|48140.5|6
1646934190000|2022-03-10 17:43:10|48181.6|48141.6|48167.8|48127.8|48181.6|48141.6|48160.5|48120.5|3
1646934200000|2022-03-10 17:43:20|48166.6|48126.6|48180.5|48140.5|48185.5|48145.5|48166.6|48126.6|12
1646934210000|2022-03-10 17:43:30|48174.3|48134.3|48176.6|48136.6|48181.6|48141.6|48174.3|48134.3|0
1646934220000|2022-03-10 17:43:40|48172.8|48132.8|48166.6|48126.6|48172.8|48132.8|48166.6|48126.6|2
1646934230000|2022-03-10 17:43:50|48180.5|48140.5|48184.3|48144.3|48184.3|48144.3|48176.6|48136.6|3
1646934240000|2022-03-10 17:44:00|48185.5|48145.5|48184.3|48144.3|48190.5|48150.5|48184.3|48144.3|5
1646934250000|2022-03-10 17:44:10|48174.3|48134.3|48174.3|48134.3|48184.3|48144.3|48174.3|48134.3|7
1646934260000|2022-03-10 17:44:20|48179.3|48139.3|48174.3|48134.3|48179.3|48139.3|48174.3|48134.3|3
1646934270000|2022-03-10 17:44:30|48173.2|48133.2|48178.2|48138.2|48178.2|48138.2|48169.3|48129.3|4
1646934280000|2022-03-10 17:44:40|48179.3|48139.3|48188.2|48148.2|48193.2|48153.2|48179.3|48139.3|11
1646934290000|2022-03-10 17:44:50|48190.4|48150.4|48222|48182|48222|48182|48190.4|48150.4|5
1646934300000|2022-03-10 17:45:00|48227|48187|48232|48192|48240.9|48200.9|48227|48187|10
1646934310000|2022-03-10 17:45:10|48235.9|48195.9|48240.9|48200.9|48245.9|48205.9|48235.9|48195.9|7
1646934320000|2022-03-10 17:45:20|48242|48202|48270.9|48230.9|48270.9|48230.9|48242|48202|11
1646934330000|2022-03-10 17:45:30|48275.9|48235.9|48279.7|48239.7|48279.7|48239.7|48262|48222|13
1646934340000|2022-03-10 17:45:40|48275.8|48235.8|48272|48232|48275.8|48235.8|48268.1|48228.1|4
1646934350000|2022-03-10 17:45:50|48268.1|48228.1|48262|48222|48268.1|48228.1|48262|48222|2
1646934360000|2022-03-10 17:46:00|48257|48217|48252|48212|48262|48222|48240.4|48200.4|16
1646934370000|2022-03-10 17:46:10|48247|48207|48218.1|48178.1|48255.8|48215.8|48218.1|48178.1|6
1646934380000|2022-03-10 17:46:20|48213.1|48173.1|48222|48182|48230.8|48190.8|48213.1|48173.1|20
1646934390000|2022-03-10 17:46:30|48215.8|48175.8|48215.8|48175.8|48220.8|48180.8|48215.8|48175.8|6
1646934400000|2022-03-10 17:46:40|48222|48182|48232|48192|48232|48192|48222|48182|3
1646934410000|2022-03-10 17:46:50|48245.8|48205.8|48242|48202|48250.8|48210.8|48240.8|48200.8|7
1646934420000|2022-03-10 17:47:00|48240.8|48200.8|48208.1|48168.1|48240.8|48200.8|48204.3|48164.3|26
1646934430000|2022-03-10 17:47:10|48212|48172|48205.8|48165.8|48212|48172|48203.1|48163.1|3
1646934440000|2022-03-10 17:47:20|48217|48177|48218.1|48178.1|48218.1|48178.1|48217|48177|5
1646934450000|2022-03-10 17:47:30|48212|48172|48214.3|48174.3|48218.1|48178.1|48212|48172|4
1646934460000|2022-03-10 17:47:40|48213.1|48173.1|48178.1|48138.1|48213.1|48173.1|48178.1|48138.1|16
1646934470000|2022-03-10 17:47:50|48183.1|48143.1|48209.2|48169.2|48218.1|48178.1|48183.1|48143.1|7
1646934480000|2022-03-10 17:48:00|48208.1|48168.1|48214.2|48174.2|48214.2|48174.2|48208.1|48168.1|7
1646934490000|2022-03-10 17:48:10|48213.1|48173.1|48214.2|48174.2|48214.2|48174.2|48213.1|48173.1|0
1646934500000|2022-03-10 17:48:20|48213.1|48173.1|48198.1|48158.1|48214.2|48174.2|48198.1|48158.1|10
1646934510000|2022-03-10 17:48:30|48199.2|48159.2|48204.2|48164.2|48204.2|48164.2|48199.2|48159.2|1
1646934520000|2022-03-10 17:48:40|48200.4|48160.4|48180.4|48140.4|48200.4|48160.4|48180.4|48140.4|15
1646934530000|2022-03-10 17:48:50|48177.7|48137.7|48189.2|48149.2|48194.2|48154.2|48177.7|48137.7|8
1646934540000|2022-03-10 17:49:00|48194.2|48154.2|48214.2|48174.2|48214.2|48174.2|48194.2|48154.2|8
1646934550000|2022-03-10 17:49:10|48218.1|48178.1|48224.2|48184.2|48224.2|48184.2|48218.1|48178.1|2
1646934560000|2022-03-10 17:49:20|48229.2|48189.2|48239.2|48199.2|48240.4|48200.4|48225.4|48185.4|5
1646934570000|2022-03-10 17:49:30|48240.4|48200.4|48244.2|48204.2|48249.2|48209.2|48236.5|48196.5|18
1646934580000|2022-03-10 17:49:40|48245.4|48205.4|48244.2|48204.2|48245.4|48205.4|48244.2|48204.2|1
1646934590000|2022-03-10 17:49:50|48243.1|48203.1|48244.2|48204.2|48244.2|48204.2|48243.1|48203.1|0
1646934600000|2022-03-10 17:50:00|48210.4|48170.4|48210.4|48170.4|48210.4|48170.4|48209.2|48169.2|8
1646934610000|2022-03-10 17:50:10|48214.2|48174.2|48214.2|48174.2|48214.2|48174.2|48214.2|48174.2|1
1646934620000|2022-03-10 17:50:20|48209.2|48169.2|48209.2|48169.2|48209.2|48169.2|48209.2|48169.2|1
1646934630000|2022-03-10 17:50:30|48214.2|48174.2|48249.2|48209.2|48259.2|48219.2|48204.2|48164.2|10
1646934640000|2022-03-10 17:50:40|48259.2|48219.2|48259.2|48219.2|48264.2|48224.2|48254.2|48214.2|9
1646934650000|2022-03-10 17:50:50|48263.1|48223.1|48263|48223|48264.2|48224.2|48249.2|48209.2|7
1646934660000|2022-03-10 17:51:00|48259.2|48219.2|48259.2|48219.2|48259.2|48219.2|48248|48208|4
1646934670000|2022-03-10 17:51:10|48255.3|48215.3|48269.2|48229.2|48269.2|48229.2|48254.2|48214.2|7
1646934680000|2022-03-10 17:51:20|48261.5|48221.5|48265.3|48225.3|48265.3|48225.3|48259.2|48219.2|20
1646934690000|2022-03-10 17:51:30|48270.3|48230.3|48270.3|48230.3|48274.2|48234.2|48269.2|48229.2|7
1646934700000|2022-03-10 17:51:40|48274.2|48234.2|48275.3|48235.3|48275.3|48235.3|48270.3|48230.3|5
1646934710000|2022-03-10 17:51:50|48274.2|48234.2|48274.2|48234.2|48274.2|48234.2|48274.2|48234.2|0
1646934720000|2022-03-10 17:52:00|48275.3|48235.3|48286.5|48246.5|48286.5|48246.5|48275.3|48235.3|15
1646934730000|2022-03-10 17:52:10|48278.8|48238.8|48286.5|48246.5|48286.5|48246.5|48276.5|48236.5|5
1646934740000|2022-03-10 17:52:20|48285.3|48245.3|48286.5|48246.5|48286.5|48246.5|48285.3|48245.3|3
1646934750000|2022-03-10 17:52:30|48285.3|48245.3|48276.5|48236.5|48285.3|48245.3|48275.3|48235.3|14
1646934760000|2022-03-10 17:52:40|48268|48228|48246.5|48206.5|48268|48228|48245.3|48205.3|1
1646934770000|2022-03-10 17:52:50|48255.3|48215.3|48241.5|48201.5|48255.3|48215.3|48241.5|48201.5|4
1646934780000|2022-03-10 17:53:00|48246.5|48206.5|48251.5|48211.5|48251.5|48211.5|48241.5|48201.5|8
1646934790000|2022-03-10 17:53:10|48255.3|48215.3|48254.2|48214.2|48260.3|48220.3|48254.2|48214.2|3
1646934800000|2022-03-10 17:53:20|48250.3|48210.3|48259.2|48219.2|48259.2|48219.2|48234.2|48194.2|3
1646934810000|2022-03-10 17:53:30|48263|48223|48263|48223|48266.9|48226.9|48263|48223|1
1646934820000|2022-03-10 17:53:40|48259.1|48219.1|48268|48228|48268|48228|48259.1|48219.1|5
1646934830000|2022-03-10 17:53:50|48266.9|48226.9|48268|48228|48268|48228|48263|48223|8
1646934840000|2022-03-10 17:54:00|48266.9|48226.9|48253|48213|48270.7|48230.7|48253|48213|13
1646934850000|2022-03-10 17:54:10|48249.1|48209.1|48234.1|48194.1|48249.1|48209.1|48234.1|48194.1|4
1646934860000|2022-03-10 17:54:20|48230.3|48190.3|48223|48183|48239.1|48199.1|48223|48183|6
1646934870000|2022-03-10 17:54:30|48224.1|48184.1|48223|48183|48224.1|48184.1|48209.1|48169.1|12
1646934880000|2022-03-10 17:54:40|48214.1|48174.1|48228|48188|48228|48188|48214.1|48174.1|2
1646934890000|2022-03-10 17:54:50|48229.1|48189.1|48233|48193|48233|48193|48229.1|48189.1|1
1646934900000|2022-03-10 17:55:00|48229.1|48189.1|48229.1|48189.1|48238|48198|48229.1|48189.1|4
1646934910000|2022-03-10 17:55:10|48233|48193|48234.1|48194.1|48239.1|48199.1|48233|48193|8
1646934920000|2022-03-10 17:55:20|48233|48193|48243|48203|48248|48208|48233|48193|6
1646934930000|2022-03-10 17:55:30|48239.1|48199.1|48245.7|48205.7|48248|48208|48239.1|48199.1|15
1646934940000|2022-03-10 17:55:40|48213|48173|48220.7|48180.7|48220.7|48180.7|48203|48163|9
1646934960000|2022-03-10 17:56:00|48200.7|48160.7|48196.8|48156.8|48201.8|48161.8|48196.8|48156.8|3
1646934970000|2022-03-10 17:56:10|48193|48153|48185.7|48145.7|48193|48153|48178|48138|6
1646934980000|2022-03-10 17:56:20|48190.7|48150.7|48200.7|48160.7|48200.7|48160.7|48176.8|48136.8|2
1646934990000|2022-03-10 17:56:30|48204.5|48164.5|48200.7|48160.7|48204.5|48164.5|48188|48148|6
1646935000000|2022-03-10 17:56:40|48201.8|48161.8|48220.7|48180.7|48220.7|48180.7|48201.8|48161.8|2
1646935010000|2022-03-10 17:56:50|48215.7|48175.7|48220.7|48180.7|48220.7|48180.7|48215.7|48175.7|0
1646935020000|2022-03-10 17:57:00|48221.8|48181.8|48221.8|48181.8|48221.8|48181.8|48221.8|48181.8|1
1646935030000|2022-03-10 17:57:10|48220.7|48180.7|48220.6|48180.6|48220.7|48180.7|48220.6|48180.6|0
1646935040000|2022-03-10 17:57:20|48221.8|48181.8|48226.8|48186.8|48226.8|48186.8|48216.8|48176.8|4
1646935050000|2022-03-10 17:57:30|48225.6|48185.6|48221.8|48181.8|48225.6|48185.6|48221.8|48181.8|4
1646935060000|2022-03-10 17:57:40|48222.9|48182.9|48283.3|48243.3|48283.3|48243.3|48222.9|48182.9|21
1646935070000|2022-03-10 17:57:50|48278.3|48238.3|48298.3|48258.3|48298.3|48258.3|48268.3|48228.3|15
1646935080000|2022-03-10 17:58:00|48294.5|48254.5|48301|48261|48307.2|48267.2|48292.2|48252.2|17
1646935090000|2022-03-10 17:58:10|48308.8|48268.8|48308.8|48268.8|48324.9|48284.9|48303.8|48263.8|41
1646935100000|2022-03-10 17:58:20|48309.9|48269.9|48331.5|48291.5|48331.5|48291.5|48309.9|48269.9|2
1646935110000|2022-03-10 17:58:30|48327.6|48287.6|48349.2|48309.2|48354.2|48314.2|48322.6|48282.6|32
1646935120000|2022-03-10 17:58:40|48353|48313|48356.9|48316.9|48358|48318|48353|48313|12
1646935130000|2022-03-10 17:58:50|48361.9|48321.9|48351.9|48311.9|48366.9|48326.9|48346.9|48306.9|7
1646935140000|2022-03-10 17:59:00|48346.9|48306.9|48350.7|48310.7|48351.9|48311.9|48343|48303|4
1646935150000|2022-03-10 17:59:10|48348|48308|48350.7|48310.7|48350.7|48310.7|48348|48308|1
1646935160000|2022-03-10 17:59:20|||||||||2
1646935170000|2022-03-10 17:59:30|48355.7|48315.7|48366.8|48326.8|48370.7|48330.7|48346.9|48306.9|9
1646935180000|2022-03-10 17:59:40|48375.7|48335.7|48385.7|48345.7|48394.6|48354.6|48374.6|48334.6|5
1646935190000|2022-03-10 17:59:50|48393.4|48353.4|48429.6|48389.6|48429.6|48389.6|48393.4|48353.4|7
1646935200000|2022-03-10 18:00:00|48425.7|48385.7|48434.5|48394.5|48434.5|48394.5|48424.5|48384.5|2
1646935210000|2022-03-10 18:00:10|48429.5|48389.5|48410.7|48370.7|48429.5|48389.5|48406.8|48366.8|6
1646935220000|2022-03-10 18:00:20|48414.5|48374.5|48416.8|48376.8|48416.8|48376.8|48409.5|48369.5|2
1646935230000|2022-03-10 18:00:30|48420.7|48380.7|48426.8|48386.8|48426.8|48386.8|48411.8|48371.8|8
1646935240000|2022-03-10 18:00:40|48436.8|48396.8|48451.8|48411.8|48451.8|48411.8|48433|48393|4
1646935250000|2022-03-10 18:00:50|48443|48403|48448|48408|48451.8|48411.8|48443|48403|8
1646935260000|2022-03-10 18:01:00|48444.1|48404.1|48428|48388|48444.1|48404.1|48425.3|48385.3|7
1646935280000|2022-03-10 18:01:20|||||||||3
1646935290000|2022-03-10 18:01:30|48423|48383|48415.3|48375.3|48423|48383|48415.3|48375.3|5
1646935300000|2022-03-10 18:01:40|48411.4|48371.4|48403|48363|48411.4|48371.4|48389.1|48349.1|10
1646935310000|2022-03-10 18:01:50|48418|48378|48424.1|48384.1|48424.1|48384.1|48411.8|48371.8|4
1646935320000|2022-03-10 18:02:00|48419.1|48379.1|48418|48378|48419.1|48379.1|48413|48373|3
1646935330000|2022-03-10 18:02:10|48414.1|48374.1|48401.4|48361.4|48424.1|48384.1|48401.4|48361.4|21
1646935340000|2022-03-10 18:02:20|48400.2|48360.2|48411.8|48371.8|48421.8|48381.8|48400.2|48360.2|23
1646935350000|2022-03-10 18:02:30|48415.7|48375.7|48421.8|48381.8|48422.9|48382.9|48415.7|48375.7|28
1646935360000|2022-03-10 18:02:40|48422.9|48382.9|48461.8|48421.8|48461.8|48421.8|48422.9|48382.9|20
1646935370000|2022-03-10 18:02:50|48457.9|48417.9|48450.6|48410.6|48476.8|48436.8|48439.5|48399.5|32
1646935380000|2022-03-10 18:03:00|48446.8|48406.8|48447.9|48407.9|48452.9|48412.9|48432.9|48392.9|6
1646935390000|2022-03-10 18:03:10|48444.1|48404.1|48464.1|48424.1|48466.8|48426.8|48444.1|48404.1|1
1646935400000|2022-03-10 18:03:20|48462.9|48422.9|48462.9|48422.9|48466.8|48426.8|48462.9|48422.9|1
1646935410000|2022-03-10 18:03:30|48459.1|48419.1|48421.4|48381.4|48462.9|48422.9|48416.4|48376.4|4
1646935420000|2022-03-10 18:03:40|48429.1|48389.1|48452.9|48412.9|48456.8|48416.8|48429.1|48389.1|5
1646935430000|2022-03-10 18:03:50|48456.8|48416.8|48452.9|48412.9|48456.8|48416.8|48452.9|48412.9|0
1646935440000|2022-03-10 18:04:00|48456.8|48416.8|48447.9|48407.9|48456.8|48416.8|48444.1|48404.1|3
1646935450000|2022-03-10 18:04:10|48452.9|48412.9|48449.1|48409.1|48452.9|48412.9|48449.1|48409.1|1
1646935460000|2022-03-10 18:04:20|48452.9|48412.9|48447.9|48407.9|48456.8|48416.8|48447.9|48407.9|1
1646935470000|2022-03-10 18:04:30|48446.8|48406.8|48396.3|48356.3|48456.8|48416.8|48392.5|48352.5|62
1646935480000|2022-03-10 18:04:40|48400.2|48360.2|48442.9|48402.9|48442.9|48402.9|48400.2|48360.2|6
1646935490000|2022-03-10 18:04:50|48446.8|48406.8|48451.8|48411.8|48451.8|48411.8|48446.8|48406.8|1
1646935500000|2022-03-10 18:05:00|48457.9|48417.9|48451.8|48411.8|48457.9|48417.9|48446.8|48406.8|3
1646935510000|2022-03-10 18:05:10|48450.6|48410.6|48449.5|48409.5|48450.6|48410.6|48420.6|48380.6|16
1646935520000|2022-03-10 18:05:20|48474.5|48434.5|48451.7|48411.7|48474.5|48434.5|48451.7|48411.7|8
1646935530000|2022-03-10 18:05:30|48455.6|48415.6|48434.4|48394.4|48455.6|48415.6|48404|48364|10
1646935540000|2022-03-10 18:05:40|48435.6|48395.6|48435.6|48395.6|48444.4|48404.4|48435.6|48395.6|4
1646935550000|2022-03-10 18:05:50|48443.3|48403.3|48435.6|48395.6|48454.4|48414.4|48434.4|48394.4|3
1646935560000|2022-03-10 18:06:00|48444.4|48404.4|48430.6|48390.6|48444.4|48404.4|48429.4|48389.4|12
1646935570000|2022-03-10 18:06:10|48434.4|48394.4|48434.4|48394.4|48434.4|48394.4|48415.6|48375.6|5
1646935580000|2022-03-10 18:06:20|48435.6|48395.6|48454.4|48414.4|48454.4|48414.4|48429.4|48389.4|13
1646935590000|2022-03-10 18:06:30|48450.6|48410.6|48449.4|48409.4|48457.1|48417.1|48449.4|48409.4|3
1646935600000|2022-03-10 18:06:40|48445.6|48405.6|48462.1|48422.1|48463.3|48423.3|48434.4|48394.4|8
1646935610000|2022-03-10 18:06:50|48466|48426|48473.3|48433.3|48473.3|48433.3|48463.3|48423.3|15
1646935620000|2022-03-10 18:07:00|48472.1|48432.1|48454.4|48414.4|48472.1|48432.1|48435.6|48395.6|24
1646935630000|2022-03-10 18:07:10|48458.3|48418.3|48465.6|48425.6|48465.6|48425.6|48449.4|48409.4|11
1646935640000|2022-03-10 18:07:20|48464.4|48424.4|48465.6|48425.6|48465.6|48425.6|48464.4|48424.4|0
1646935650000|2022-03-10 18:07:30|48464.4|48424.4|48465.6|48425.6|48470.6|48430.6|48464.4|48424.4|4
1646935660000|2022-03-10 18:07:40|48464.4|48424.4|48454.4|48414.4|48468.3|48428.3|48440.6|48400.6|7
1646935670000|2022-03-10 18:07:50|48459.4|48419.4|48439.4|48399.4|48459.4|48419.4|48435.6|48395.6|10
1646935680000|2022-03-10 18:08:00|48443.3|48403.3|48439.4|48399.4|48444.4|48404.4|48439.4|48399.4|0
1646935690000|2022-03-10 18:08:10|48431.7|48391.7|48439.4|48399.4|48444.4|48404.4|48431.7|48391.7|2
1646935700000|2022-03-10 18:08:20|48440.5|48400.5|48444.4|48404.4|48445.5|48405.5|48440.5|48400.5|5
1646935710000|2022-03-10 18:08:30|48445.5|48405.5|48420.5|48380.5|48445.5|48405.5|48419.4|48379.4|5
1646935720000|2022-03-10 18:08:40|48424.4|48384.4|48424.4|48384.4|48425.5|48385.5|48419.4|48379.4|5
1646935730000|2022-03-10 18:08:50|48425.5|48385.5|48408.2|48368.2|48434.4|48394.4|48404.4|48364.4|12
1646935740000|2022-03-10 18:09:00|48400.5|48360.5|48390.5|48350.5|48405.5|48365.5|48390.5|48350.5|11
1646935750000|2022-03-10 18:09:10|48386.7|48346.7|48386.7|48346.7|48389.4|48349.4|48384.4|48344.4|1
1646935760000|2022-03-10 18:09:20|48384.4|48344.4|48399.4|48359.4|48399.4|48359.4|48384.4|48344.4|5
1646935770000|2022-03-10 18:09:30|48395.5|48355.5|48395.5|48355.5|48399.4|48359.4|48394.4|48354.4|1
1646935780000|2022-03-10 18:09:40|48394.4|48354.4|48399.4|48359.4|48399.4|48359.4|48394.4|48354.4|0
1646935790000|2022-03-10 18:09:50|48403.2|48363.2|48405.5|48365.5|48405.5|48365.5|48403.2|48363.2|0
1646935800000|2022-03-10 18:10:00|48404.4|48364.4|48395.5|48355.5|48405.5|48365.5|48394.4|48354.4|5
1646935810000|2022-03-10 18:10:10|48396.7|48356.7|48404.4|48364.4|48405.5|48365.5|48396.7|48356.7|1
1646935820000|2022-03-10 18:10:20|48405.5|48365.5|48404.4|48364.4|48405.5|48365.5|48390.5|48350.5|7
1646935830000|2022-03-10 18:10:30|||||||||1
1646935840000|2022-03-10 18:10:40|48405.5|48365.5|48395.5|48355.5|48405.5|48365.5|48395.5|48355.5|4
1646935850000|2022-03-10 18:10:50|48396.7|48356.7|48395.5|48355.5|48396.7|48356.7|48391.7|48351.7|1
1646935860000|2022-03-10 18:11:00|48408.2|48368.2|48398.9|48358.9|48415.5|48375.5|48390.1|48350.1|13
1646935870000|2022-03-10 18:11:10|48403.9|48363.9|48408.9|48368.9|48408.9|48368.9|48393.9|48353.9|6
1646935880000|2022-03-10 18:11:20|48405.1|48365.1|48408.9|48368.9|48408.9|48368.9|48405.1|48365.1|2
1646935890000|2022-03-10 18:11:30|48403.9|48363.9|48403.9|48363.9|48403.9|48363.9|48403.9|48363.9|0
1646935900000|2022-03-10 18:11:40|48407.8|48367.8|48408.9|48368.9|48408.9|48368.9|48403.9|48363.9|0
1646935920000|2022-03-10 18:12:00|||||||||1
1646935930000|2022-03-10 18:12:10|48405.1|48365.1|48398.9|48358.9|48405.1|48365.1|48390.1|48350.1|5
1646935950000|2022-03-10 18:12:30|48388.9|48348.9|48418.9|48378.9|48423.9|48383.9|48388.9|48348.9|9
1646935960000|2022-03-10 18:12:40|48420.1|48380.1|48420.1|48380.1|48420.1|48380.1|48420.1|48380.1|0
1646935970000|2022-03-10 18:12:50|48418.9|48378.9|48418.9|48378.9|48420.1|48380.1|48418.9|48378.9|0
1646935980000|2022-03-10 18:13:00|48420.1|48380.1|48411.2|48371.2|48443.9|48403.9|48406.2|48366.2|33
1646935990000|2022-03-10 18:13:10|48412.3|48372.3|48421.2|48381.2|48421.2|48381.2|48412.3|48372.3|8
1646936000000|2022-03-10 18:13:20|48426.2|48386.2|48426.2|48386.2|48426.2|48386.2|48426.2|48386.2|2
1646936010000|2022-03-10 18:13:30|48430|48390|48430|48390|48430|48390|48430|48390|0
1646936020000|2022-03-10 18:13:40|48431.2|48391.2|48430|48390|48431.2|48391.2|48426.2|48386.2|2
1646936030000|2022-03-10 18:13:50|48433.9|48393.9|48435|48395|48435|48395|48433.9|48393.9|0
1646936040000|2022-03-10 18:14:00|48438.9|48398.9|48440|48400|48440|48400|48438.9|48398.9|0
1646936050000|2022-03-10 18:14:10|48436.2|48396.2|48445|48405|48445|48405|48435|48395|3
1646936060000|2022-03-10 18:14:20|48441.2|48401.2|48430|48390|48441.2|48401.2|48430|48390|3
1646936070000|2022-03-10 18:14:30|48431.2|48391.2|48435|48395|48435|48395|48430|48390|0
1646936080000|2022-03-10 18:14:40|48438.9|48398.9|48438.9|48398.9|48438.9|48398.9|48438.9|48398.9|0
1646936090000|2022-03-10 18:14:50|48441.2|48401.2|48445|48405|48450|48410|48441.2|48401.2|0
1646936100000|2022-03-10 18:15:00|48448.9|48408.9|48445|48405|48448.9|48408.9|48445|48405|7
1646936110000|2022-03-10 18:15:10|48440|48400|48443.9|48403.9|48448.9|48408.9|48440|48400|5
1646936120000|2022-03-10 18:15:20|48448.9|48408.9|48448.9|48408.9|48448.9|48408.9|48448.9|48408.9|0
1646936130000|2022-03-10 18:15:30|48452.7|48412.7|48457.7|48417.7|48476.6|48436.6|48452.7|48412.7|35
1646936140000|2022-03-10 18:15:40|48458.9|48418.9|48452.7|48412.7|48458.9|48418.9|48452.7|48412.7|1
1646936160000|2022-03-10 18:16:00|48451.6|48411.6|48456.6|48416.6|48456.6|48416.6|48451.6|48411.6|3
1646936170000|2022-03-10 18:16:10|48452.7|48412.7|48436.6|48396.6|48452.7|48412.7|48436.6|48396.6|8
1646936180000|2022-03-10 18:16:20|48441.6|48401.6|48446.5|48406.5|48452.7|48412.7|48437.7|48397.7|3
1646936190000|2022-03-10 18:16:30|48447.7|48407.7|48436.5|48396.5|48447.7|48407.7|48427.7|48387.7|2
1646936200000|2022-03-10 18:16:40|48442.7|48402.7|48446.5|48406.5|48448.8|48408.8|48442.7|48402.7|1
1646936210000|2022-03-10 18:16:50|48450.4|48410.4|48437.7|48397.7|48452.7|48412.7|48436.5|48396.5|2
1646936220000|2022-03-10 18:17:00|48436.5|48396.5|48436.5|48396.5|48446.5|48406.5|48436.5|48396.5|2
1646936230000|2022-03-10 18:17:10|48437.7|48397.7|48426.5|48386.5|48437.7|48397.7|48417.7|48377.7|1
1646936240000|2022-03-10 18:17:20|48430.4|48390.4|48436.5|48396.5|48436.5|48396.5|48430.4|48390.4|1
1646936250000|2022-03-10 18:17:30|48432.7|48392.7|48440.4|48400.4|48441.5|48401.5|48431.5|48391.5|1
1646936260000|2022-03-10 18:17:40|48445.4|48405.4|48417.7|48377.7|48446.5|48406.5|48417.7|48377.7|3
1646936270000|2022-03-10 18:17:50|48426.5|48386.5|48427.7|48387.7|48427.7|48387.7|48426.5|48386.5|1
1646936280000|2022-03-10 18:18:00|48423.8|48383.8|48436.5|48396.5|48437.7|48397.7|48421.5|48381.5|5
1646936290000|2022-03-10 18:18:10|48437.7|48397.7|48442.7|48402.7|48447.7|48407.7|48437.7|48397.7|6
1646936300000|2022-03-10 18:18:20|48447.7|48407.7|48447.7|48407.7|48447.7|48407.7|48447.7|48407.7|0
1646936310000|2022-03-10 18:18:30|48456.5|48416.5|48456.5|48416.5|48457.7|48417.7|48456.5|48416.5|2
1646936320000|2022-03-10 18:18:40|48457.7|48417.7|48457.7|48417.7|48457.7|48417.7|48456.5|48416.5|1
1646936340000|2022-03-10 18:19:00|48464.9|48424.9|48442.6|48402.6|48464.9|48424.9|48442.6|48402.6|5
1646936350000|2022-03-10 18:19:10|48441.5|48401.5|48432.6|48392.6|48441.5|48401.5|48432.6|48392.6|4
1646936360000|2022-03-10 18:19:20|48441.5|48401.5|48442.6|48402.6|48442.6|48402.6|48441.5|48401.5|1
1646936370000|2022-03-10 18:19:30|48446.5|48406.5|48417.6|48377.6|48446.5|48406.5|48417.6|48377.6|7
1646936380000|2022-03-10 18:19:40|||||||||16
1646936390000|2022-03-10 18:19:50|48413.8|48373.8|48402.6|48362.6|48413.8|48373.8|48388.8|48348.8|6
1646936400000|2022-03-10 18:20:00|48397.6|48357.6|48401.5|48361.5|48406.5|48366.5|48392.6|48352.6|9
1646936410000|2022-03-10 18:20:10|48402.6|48362.6|48407.6|48367.6|48407.6|48367.6|48402.6|48362.6|0
1646936420000|2022-03-10 18:20:20|48406.5|48366.5|48406.5|48366.5|48407.6|48367.6|48406.5|48366.5|4
1646936430000|2022-03-10 18:20:30|48402.6|48362.6|48378.8|48338.8|48407.6|48367.6|48378.8|48338.8|15
1646936440000|2022-03-10 18:20:40|48379.9|48339.9|48373.8|48333.8|48379.9|48339.9|48373.8|48333.8|0
1646936450000|2022-03-10 18:20:50|48353.8|48313.8|48348.8|48308.8|48353.8|48313.8|48348.8|48308.8|5
1646936460000|2022-03-10 18:21:00|48349.9|48309.9|48352.2|48312.2|48361.1|48321.1|48349.9|48309.9|6
1646936470000|2022-03-10 18:21:10|48351.1|48311.1|48346.1|48306.1|48351.1|48311.1|48346.1|48306.1|2
1646936480000|2022-03-10 18:21:20|48349.9|48309.9|48341.1|48301.1|48351.1|48311.1|48331.1|48291.1|10
1646936490000|2022-03-10 18:21:30|48337.2|48297.2|48346|48306|48349.9|48309.9|48331.1|48291.1|2
1646936500000|2022-03-10 18:21:40|48349.9|48309.9|48351|48311|48351|48311|48349.9|48309.9|0
1646936510000|2022-03-10 18:21:50|48352.2|48312.2|48361|48321|48361|48321|48352.2|48312.2|2
1646936520000|2022-03-10 18:22:00|48356|48316|48356|48316|48371|48331|48356|48316|11
1646936530000|2022-03-10 18:22:10|48359.9|48319.9|48369.9|48329.9|48369.9|48329.9|48359.9|48319.9|0
1646936540000|2022-03-10 18:22:20|48371|48331|48369.9|48329.9|48371|48331|48369.9|48329.9|0
1646936550000|2022-03-10 18:22:30|48366|48326|48361|48321|48369.9|48329.9|48361|48321|1
1646936560000|2022-03-10 18:22:40|48359.9|48319.9|48361|48321|48362.2|48322.2|48359.9|48319.9|0
1646936570000|2022-03-10 18:22:50|48362.2|48322.2|48361|48321|48362.2|48322.2|48361|48321|4
1646936580000|2022-03-10 18:23:00|48362.2|48322.2|48371|48331|48371|48331|48362.2|48322.2|2
1646936600000|2022-03-10 18:23:20|48381|48341|48381|48341|48381|48341|48381|48341|8
1646936610000|2022-03-10 18:23:30|||||||||7
1646936620000|2022-03-10 18:23:40|48379.9|48339.9|48361|48321|48379.9|48339.9|48361|48321|9
1646936640000|2022-03-10 18:24:00|48362.2|48322.2|48372.2|48332.2|48381|48341|48362.2|48322.2|5
1646936650000|2022-03-10 18:24:10|48371|48331|48352.2|48312.2|48371|48331|48352.2|48312.2|2
1646936660000|2022-03-10 18:24:20|48352.1|48312.1|48352.1|48312.1|48352.1|48312.1|48352.1|48312.1|0
1646936670000|2022-03-10 18:24:30|48356|48316|48352.1|48312.1|48356|48316|48347.1|48307.1|5
1646936680000|2022-03-10 18:24:40|48361|48321|48332.1|48292.1|48361|48321|48332.1|48292.1|5
1646936690000|2022-03-10 18:24:50|48333.3|48293.3|48332.1|48292.1|48333.3|48293.3|48327.1|48287.1|1
1646936700000|2022-03-10 18:25:00|48336|48296|48332.1|48292.1|48336|48296|48331|48291|7
1646936710000|2022-03-10 18:25:10|48341|48301|48342.1|48302.1|48342.1|48302.1|48341|48301|3
1646936720000|2022-03-10 18:25:20|48341|48301|48318.3|48278.3|48341|48301|48318.3|48278.3|2
1646936730000|2022-03-10 18:25:30|48322.1|48282.1|48314.4|48274.4|48322.1|48282.1|48314.4|48274.4|1
1646936740000|2022-03-10 18:25:40|48318.3|48278.3|48313.3|48273.3|48318.3|48278.3|48313.3|48273.3|2
1646936750000|2022-03-10 18:25:50|48314.4|48274.4|48317.1|48277.1|48317.1|48277.1|48313.3|48273.3|2
1646936760000|2022-03-10 18:26:00|48318.3|48278.3|48344.4|48304.4|48349.4|48309.4|48313.3|48273.3|9
1646936770000|2022-03-10 18:26:10|48343.3|48303.3|48343.3|48303.3|48343.3|48303.3|48343.3|48303.3|0
1646936780000|2022-03-10 18:26:20|48348.3|48308.3|48354.4|48314.4|48354.4|48314.4|48348.3|48308.3|2
1646936790000|2022-03-10 18:26:30|48358.3|48318.3|48363.3|48323.3|48367.1|48327.1|48353.3|48313.3|3
1646936800000|2022-03-10 18:26:40|48359.4|48319.4|48358.3|48318.3|48359.4|48319.4|48358.3|48318.3|1
1646936810000|2022-03-10 18:26:50|48350.6|48310.6|48354.4|48314.4|48358.3|48318.3|48349.4|48309.4|3
1646936820000|2022-03-10 18:27:00|48358.3|48318.3|48354.4|48314.4|48358.3|48318.3|48349.4|48309.4|1
1646936830000|2022-03-10 18:27:10|48381|48341|48377.1|48337.1|48381|48341|48377.1|48337.1|9
1646936840000|2022-03-10 18:27:20|48380.9|48340.9|48380.9|48340.9|48380.9|48340.9|48380.9|48340.9|13
1646936850000|2022-03-10 18:27:30|48382.1|48342.1|48383.2|48343.2|48387.1|48347.1|48382.1|48342.1|2
1646936860000|2022-03-10 18:27:40|48382.1|48342.1|48383.2|48343.2|48383.2|48343.2|48382.1|48342.1|0
1646936870000|2022-03-10 18:27:50|48397.1|48357.1|48397.1|48357.1|48397.1|48357.1|48397.1|48357.1|10
1646936880000|2022-03-10 18:28:00|48400.9|48360.9|48410.9|48370.9|48410.9|48370.9|48400.9|48360.9|7
1646936890000|2022-03-10 18:28:10|48414.8|48374.8|48419.8|48379.8|48423.6|48383.6|48414.8|48374.8|4
1646936900000|2022-03-10 18:28:20|48424.8|48384.8|48428.6|48388.6|48428.6|48388.6|48424.8|48384.8|3
1646936910000|2022-03-10 18:28:30|48446.3|48406.3|48429.8|48389.8|48446.3|48406.3|48429.8|48389.8|13
1646936920000|2022-03-10 18:28:40|48414.8|48374.8|48414.8|48374.8|48418.6|48378.6|48414.8|48374.8|4
1646936930000|2022-03-10 18:28:50|48422.5|48382.5|48422.5|48382.5|48422.5|48382.5|48422.5|48382.5|2
1646936940000|2022-03-10 18:29:00|48418.6|48378.6|48417.5|48377.5|48418.6|48378.6|48417.5|48377.5|0
1646936950000|2022-03-10 18:29:10|48418.6|48378.6|48418.6|48378.6|48418.6|48378.6|48418.6|48378.6|0
1646936960000|2022-03-10 18:29:20|48417.5|48377.5|48427.5|48387.5|48433.6|48393.6|48417.5|48377.5|3
1646936970000|2022-03-10 18:29:30|48423.6|48383.6|48418.6|48378.6|48424.8|48384.8|48418.6|48378.6|0
1646936980000|2022-03-10 18:29:40|48414.8|48374.8|48403.2|48363.2|48414.8|48374.8|48403.2|48363.2|7
1646936990000|2022-03-10 18:29:50|48399.3|48359.3|48393.2|48353.2|48399.3|48359.3|48393.2|48353.2|2
1646937000000|2022-03-10 18:30:00|48397|48357|48399.3|48359.3|48407|48367|48397|48357|1
1646937010000|2022-03-10 18:30:10|48403.2|48363.2|48403.2|48363.2|48407|48367|48390.5|48350.5|6
1646937020000|2022-03-10 18:30:20|48407|48367|48403.2|48363.2|48407|48367|48403.2|48363.2|2
1646937030000|2022-03-10 18:30:30|48399.3|48359.3|48393.2|48353.2|48399.3|48359.3|48393.2|48353.2|2
1646937040000|2022-03-10 18:30:40|48383.2|48343.2|48383.2|48343.2|48388.2|48348.2|48383.2|48343.2|7
1646937060000|2022-03-10 18:31:00|48388.2|48348.2|48378.2|48338.2|48388.2|48348.2|48378.2|48338.2|4
1646937070000|2022-03-10 18:31:10|48383.2|48343.2|48383.2|48343.2|48383.2|48343.2|48383.2|48343.2|3
1646937080000|2022-03-10 18:31:20|48378.2|48338.2|48364.3|48324.3|48378.2|48338.2|48363.2|48323.2|15
1646937090000|2022-03-10 18:31:30|48359.3|48319.3|48364.3|48324.3|48364.3|48324.3|48359.3|48319.3|1
1646937100000|2022-03-10 18:31:40|48365.5|48325.5|48359.3|48319.3|48365.5|48325.5|48359.3|48319.3|0
1646937110000|2022-03-10 18:31:50|48360.5|48320.5|48365.5|48325.5|48365.5|48325.5|48360.5|48320.5|11
1646937120000|2022-03-10 18:32:00|48369.3|48329.3|48365.5|48325.5|48371.6|48331.6|48361.6|48321.6|29
1646937130000|2022-03-10 18:32:10|||||||||7
1646937140000|2022-03-10 18:32:20|48357.7|48317.7|48357.7|48317.7|48357.7|48317.7|48357.7|48317.7|9
1646937150000|2022-03-10 18:32:30|48372.7|48332.7|48367.7|48327.7|48372.7|48332.7|48367.7|48327.7|23
1646937160000|2022-03-10 18:32:40|48362.7|48322.7|48362.7|48322.7|48362.7|48322.7|48357.7|48317.7|9
1646937170000|2022-03-10 18:32:50|48395.4|48355.4|48395.4|48355.4|48395.4|48355.4|48395.4|48355.4|1
1646937180000|2022-03-10 18:33:00|48385.4|48345.4|48385.4|48345.4|48385.4|48345.4|48385.4|48345.4|4
1646937190000|2022-03-10 18:33:10|48389.3|48349.3|48383.1|48343.1|48389.3|48349.3|48383.1|48343.1|6
1646937200000|2022-03-10 18:33:20|||||||||2
1646937210000|2022-03-10 18:33:30|48373.1|48333.1|48373.1|48333.1|48373.1|48333.1|48373.1|48333.1|15
1646937220000|2022-03-10 18:33:40|48369.3|48329.3|48369.3|48329.3|48369.3|48329.3|48369.3|48329.3|0
1646937230000|2022-03-10 18:33:50|48357.7|48317.7|48356.6|48316.6|48357.7|48317.7|48356.6|48316.6|5
1646937240000|2022-03-10 18:34:00|48355.4|48315.4|48388.9|48348.9|48393.9|48353.9|48355.4|48315.4|8
1646937250000|2022-03-10 18:34:10|48373.9|48333.9|48378.9|48338.9|48380|48340|48373.9|48333.9|6
1646937260000|2022-03-10 18:34:20|48375|48335|48380|48340|48380|48340|48373.9|48333.9|1
1646937270000|2022-03-10 18:34:30|48378.9|48338.9|48387.7|48347.7|48387.7|48347.7|48375|48335|5
1646937290000|2022-03-10 18:34:50|48388.9|48348.9|48382.7|48342.7|48397.7|48357.7|48377.7|48337.7|1
1646937300000|2022-03-10 18:35:00|48386.6|48346.6|48395.4|48355.4|48396.6|48356.6|48386.6|48346.6|2
1646937320000|2022-03-10 18:35:20|48391.6|48351.6|48395.4|48355.4|48395.4|48355.4|48391.6|48351.6|1
1646937330000|2022-03-10 18:35:30|48382.7|48342.7|48382.7|48342.7|48382.7|48342.7|48382.7|48342.7|4
1646937340000|2022-03-10 18:35:40|48383.8|48343.8|48392.7|48352.7|48392.7|48352.7|48383.8|48343.8|4
1646937350000|2022-03-10 18:35:50|48396.5|48356.5|48397.7|48357.7|48397.7|48357.7|48392.7|48352.7|1
1646937360000|2022-03-10 18:36:00|48396.5|48356.5|48396.5|48356.5|48397.7|48357.7|48391.5|48351.5|0
1646937370000|2022-03-10 18:36:10|48395.4|48355.4|48395.4|48355.4|48395.4|48355.4|48391.5|48351.5|2
1646937390000|2022-03-10 18:36:30|48390.4|48350.4|48393.1|48353.1|48393.1|48353.1|48390.4|48350.4|3
1646937400000|2022-03-10 18:36:40|48394.2|48354.2|48384.2|48344.2|48395.4|48355.4|48380.4|48340.4|4
1646937410000|2022-03-10 18:36:50|48385.4|48345.4|48373.1|48333.1|48385.4|48345.4|48373.1|48333.1|1
1646937420000|2022-03-10 18:37:00|48369.2|48329.2|48374.2|48334.2|48374.2|48334.2|48369.2|48329.2|1
1646937430000|2022-03-10 18:37:10|48378.1|48338.1|48383.1|48343.1|48383.1|48343.1|48374.2|48334.2|2
1646937440000|2022-03-10 18:37:20|48384.2|48344.2|48383.1|48343.1|48393.1|48353.1|48381.9|48341.9|5
1646937450000|2022-03-10 18:37:30|48384.2|48344.2|48383.1|48343.1|48384.2|48344.2|48383.1|48343.1|1
1646937470000|2022-03-10 18:37:50|48379.2|48339.2|48383.1|48343.1|48383.1|48343.1|48378.1|48338.1|1
1646937480000|2022-03-10 18:38:00|48373.1|48333.1|48373.1|48333.1|48373.1|48333.1|48373.1|48333.1|2
1646937490000|2022-03-10 18:38:10|48376.9|48336.9|48363.1|48323.1|48376.9|48336.9|48363.1|48323.1|7
1646937510000|2022-03-10 18:38:30|48363|48323|48378|48338|48378|48338|48363|48323|4
1646937520000|2022-03-10 18:38:40|48388|48348|48378|48338|48393|48353|48378|48338|16
1646937530000|2022-03-10 18:38:50|48390.7|48350.7|48383|48343|48390.7|48350.7|48383|48343|7
1646937540000|2022-03-10 18:39:00|48390.7|48350.7|48378|48338|48390.7|48350.7|48375.7|48335.7|16
1646937550000|2022-03-10 18:39:10|48381.9|48341.9|48380.7|48340.7|48383|48343|48376.9|48336.9|3
1646937560000|2022-03-10 18:39:20|48385.7|48345.7|48389.6|48349.6|48390.7|48350.7|48385.7|48345.7|0
1646937570000|2022-03-10 18:39:30|48385.7|48345.7|48389.6|48349.6|48389.6|48349.6|48385.7|48345.7|0
1646937590000|2022-03-10 18:39:50|48385.7|48345.7|48395.7|48355.7|48395.7|48355.7|48384.6|48344.6|5
1646937600000|2022-03-10 18:40:00|48403.4|48363.4|48399.6|48359.6|48403.4|48363.4|48395.7|48355.7|18
1646937610000|2022-03-10 18:40:10|48395.7|48355.7|48415.7|48375.7|48420.7|48380.7|48395.7|48355.7|16
1646937620000|2022-03-10 18:40:20|48420.7|48380.7|48420.7|48380.7|48424.6|48384.6|48416.9|48376.9|13
1646937630000|2022-03-10 18:40:30|48416.9|48376.9|48416.9|48376.9|48420.7|48380.7|48416.9|48376.9|1
1646937640000|2022-03-10 18:40:40|48420.7|48380.7|48420.7|48380.7|48420.7|48380.7|48416.9|48376.9|1
1646937660000|2022-03-10 18:41:00|48416.9|48376.9|48434.6|48394.6|48438.4|48398.4|48416.9|48376.9|24
1646937670000|2022-03-10 18:41:10|48435.7|48395.7|48438.4|48398.4|48446.1|48406.1|48433.4|48393.4|28
1646937680000|2022-03-10 18:41:20|48433.4|48393.4|48433.4|48393.4|48433.4|48393.4|48433.4|48393.4|1
1646937690000|2022-03-10 18:41:30|48432.3|48392.3|48399.5|48359.5|48433.4|48393.4|48399.5|48359.5|5
1646937700000|2022-03-10 18:41:40|48413.4|48373.4|48417.2|48377.2|48417.2|48377.2|48413.4|48373.4|7
1646937710000|2022-03-10 18:41:50|48413.4|48373.4|48436.1|48396.1|48436.1|48396.1|48413.4|48373.4|19
1646937720000|2022-03-10 18:42:00|48432.2|48392.2|48436.1|48396.1|48436.1|48396.1|48432.2|48392.2|18
1646937730000|2022-03-10 18:42:10|48439.9|48399.9|48436.1|48396.1|48439.9|48399.9|48436.1|48396.1|9
1646937740000|2022-03-10 18:42:20|48434.9|48394.9|48434.9|48394.9|48434.9|48394.9|48434.9|48394.9|3
1646937750000|2022-03-10 18:42:30|48436.1|48396.1|48436.1|48396.1|48436.1|48396.1|48434.9|48394.9|1
1646937760000|2022-03-10 18:42:40|48432.2|48392.2|48452.2|48412.2|48456.1|48416.1|48432.2|48392.2|18
1646937770000|2022-03-10 18:42:50|48454.9|48414.9|48449.9|48409.9|48458.8|48418.8|48449.9|48409.9|7
1646937780000|2022-03-10 18:43:00|48453.8|48413.8|48453.8|48413.8|48454.9|48414.9|48449.9|48409.9|5
1646937790000|2022-03-10 18:43:10|48454.9|48414.9|48461.1|48421.1|48461.1|48421.1|48454.9|48414.9|1
1646937800000|2022-03-10 18:43:20|48462.2|48422.2|48466.1|48426.1|48466.1|48426.1|48462.2|48422.2|6
1646937810000|2022-03-10 18:43:30|48464.9|48424.9|48464.9|48424.9|48466.1|48426.1|48464.9|48424.9|0
1646937820000|2022-03-10 18:43:40|48473.8|48433.8|48469.9|48429.9|48474.9|48434.9|48469.9|48429.9|5
1646937830000|2022-03-10 18:43:50|48471.1|48431.1|48503.8|48463.8|48503.8|48463.8|48469.9|48429.9|9
1646937840000|2022-03-10 18:44:00|48494.9|48454.9|48498.8|48458.8|48503.8|48463.8|48489.9|48449.9|11
1646937850000|2022-03-10 18:44:10|48499.9|48459.9|48503.8|48463.8|48503.8|48463.8|48494.9|48454.9|18
1646937860000|2022-03-10 18:44:20|48499.9|48459.9|48494.9|48454.9|48499.9|48459.9|48494.9|48454.9|16
1646937870000|2022-03-10 18:44:30|48493.8|48453.8|48493.7|48453.7|48503.7|48463.7|48492.6|48452.6|2
1646937880000|2022-03-10 18:44:40|||||||||2
1646937890000|2022-03-10 18:44:50|48492.6|48452.6|48484.9|48444.9|48492.6|48452.6|48481|48441|27
1646937900000|2022-03-10 18:45:00|48481|48441|48476|48436|48481|48441|48476|48436|1
1646937910000|2022-03-10 18:45:10|48477.2|48437.2|48476|48436|48477.2|48437.2|48476|48436|0
1646937920000|2022-03-10 18:45:20|48472.2|48432.2|48479.9|48439.9|48479.9|48439.9|48469.9|48429.9|6
1646937930000|2022-03-10 18:45:30|48483.7|48443.7|48484.9|48444.9|48487.2|48447.2|48479.9|48439.9|3
1646937940000|2022-03-10 18:45:40|48477.2|48437.2|48471|48431|48477.2|48437.2|48471|48431|10
1646937950000|2022-03-10 18:45:50|48474.9|48434.9|48471|48431|48474.9|48434.9|48471|48431|1
1646937960000|2022-03-10 18:46:00|48482.2|48442.2|48484.9|48444.9|48486|48446|48477.2|48437.2|18
1646937970000|2022-03-10 18:46:10|48489.9|48449.9|48501|48461|48503.7|48463.7|48489.9|48449.9|13
1646937980000|2022-03-10 18:46:20|48496|48456|48496|48456|48496|48456|48496|48456|2
1646937990000|2022-03-10 18:46:30|48499.9|48459.9|48503.7|48463.7|48503.7|48463.7|48491|48451|6
1646938000000|2022-03-10 18:46:40|48499.9|48459.9|48494.9|48454.9|48503.7|48463.7|48494.9|48454.9|1
1646938010000|2022-03-10 18:46:50|48471.4|48431.4|48467.6|48427.6|48481.4|48441.4|48466.4|48426.4|18
1646938020000|2022-03-10 18:47:00|48471.4|48431.4|48481.4|48441.4|48491.4|48451.4|48471.4|48431.4|15
1646938030000|2022-03-10 18:47:10|48480.3|48440.3|48481.4|48441.4|48481.4|48441.4|48472.6|48432.6|2
1646938040000|2022-03-10 18:47:20|48480.3|48440.3|48481.4|48441.4|48481.4|48441.4|48480.3|48440.3|3
1646938050000|2022-03-10 18:47:30|48491.4|48451.4|48486.4|48446.4|48491.4|48451.4|48486.4|48446.4|0
1646938060000|2022-03-10 18:47:40|48485.2|48445.2|48483.7|48443.7|48492.5|48452.5|48483.7|48443.7|1
1646938070000|2022-03-10 18:47:50|48479.8|48439.8|48478.7|48438.7|48479.8|48439.8|48478.7|48438.7|0
1646938080000|2022-03-10 18:48:00|48468.7|48428.7|48467.5|48427.5|48469.8|48429.8|48467.5|48427.5|27
1646938090000|2022-03-10 18:48:10|48471.4|48431.4|48481.4|48441.4|48481.4|48441.4|48471.4|48431.4|1
1646938100000|2022-03-10 18:48:20|48476.4|48436.4|48481.4|48441.4|48481.4|48441.4|48471.4|48431.4|5
1646938110000|2022-03-10 18:48:30|48476.4|48436.4|48421.4|48381.4|48481.4|48441.4|48421.4|48381.4|56
1646938120000|2022-03-10 18:48:40|48426.4|48386.4|48436.4|48396.4|48437.5|48397.5|48426.4|48386.4|3
1646938130000|2022-03-10 18:48:50|48431.4|48391.4|48431.4|48391.4|48431.4|48391.4|48431.4|48391.4|1
1646938140000|2022-03-10 18:49:00|48435.2|48395.2|48431.4|48391.4|48441.4|48401.4|48426.4|48386.4|2
1646938150000|2022-03-10 18:49:10|48427.5|48387.5|48431.4|48391.4|48431.4|48391.4|48427.5|48387.5|0
1646938160000|2022-03-10 18:49:20|48427.5|48387.5|48433.7|48393.7|48441.4|48401.4|48427.5|48387.5|12
1646938170000|2022-03-10 18:49:30|||||||||15
1646938180000|2022-03-10 18:49:40|48428.7|48388.7|48433.7|48393.7|48433.7|48393.7|48428.7|48388.7|1
1646938190000|2022-03-10 18:49:50|48434.8|48394.8|48438.7|48398.7|48443.7|48403.7|48434.8|48394.8|2
1646938200000|2022-03-10 18:50:00|48437.5|48397.5|48443.7|48403.7|48443.7|48403.7|48433.7|48393.7|1
1646938210000|2022-03-10 18:50:10|48443.6|48403.6|48434.8|48394.8|48448.6|48408.6|48433.2|48393.2|21
1646938220000|2022-03-10 18:50:20|48439.8|48399.8|48434.8|48394.8|48443.6|48403.6|48434.8|48394.8|10
1646938230000|2022-03-10 18:50:30|48443.6|48403.6|48443.6|48403.6|48444.8|48404.8|48443.6|48403.6|2
1646938240000|2022-03-10 18:50:40|48448.6|48408.6|48429.8|48389.8|48452.5|48412.5|48429.8|48389.8|5
1646938250000|2022-03-10 18:50:50|48443.6|48403.6|48440.9|48400.9|48443.6|48403.6|48439.8|48399.8|3
1646938260000|2022-03-10 18:51:00|48444.8|48404.8|48440.9|48400.9|48444.8|48404.8|48440.9|48400.9|3
1646938270000|2022-03-10 18:51:10|48444.8|48404.8|48449.8|48409.8|48459.8|48419.8|48444.8|48404.8|9
1646938280000|2022-03-10 18:51:20|||||||||1
1646938290000|2022-03-10 18:51:30|48454.8|48414.8|48445.9|48405.9|48454.8|48414.8|48445.9|48405.9|3
1646938300000|2022-03-10 18:51:40|48443.6|48403.6|48433.6|48393.6|48443.6|48403.6|48429.8|48389.8|1
1646938310000|2022-03-10 18:51:50|48429.8|48389.8|48415.9|48375.9|48433.6|48393.6|48415.9|48375.9|4
1646938320000|2022-03-10 18:52:00|48410.9|48370.9|48415.9|48375.9|48415.9|48375.9|48407.1|48367.1|3
1646938330000|2022-03-10 18:52:10|48419.4|48379.4|48472.5|48432.5|48478.6|48438.6|48419.4|48379.4|16
1646938340000|2022-03-10 18:52:20|48459.8|48419.8|48463.6|48423.6|48463.6|48423.6|48459.8|48419.8|7
1646938350000|2022-03-10 18:52:30|48467.5|48427.5|48463.6|48423.6|48472.5|48432.5|48459.8|48419.8|5
1646938360000|2022-03-10 18:52:40|48467.5|48427.5|48474.8|48434.8|48474.8|48434.8|48467.5|48427.5|3
1646938370000|2022-03-10 18:52:50|48475.9|48435.9|48455.9|48415.9|48475.9|48435.9|48455.9|48415.9|7
1646938380000|2022-03-10 18:53:00|48452|48412|48425.9|48385.9|48459.7|48419.7|48425.9|48385.9|12
1646938390000|2022-03-10 18:53:10|48433.6|48393.6|48444.7|48404.7|48449.7|48409.7|48433.6|48393.6|19
1646938400000|2022-03-10 18:53:20|48439.7|48399.7|48439.7|48399.7|48449.7|48409.7|48439.7|48399.7|4
1646938410000|2022-03-10 18:53:30|48435.9|48395.9|48419.7|48379.7|48435.9|48395.9|48419.7|48379.7|15
1646938420000|2022-03-10 18:53:40|48415.9|48375.9|48415.9|48375.9|48415.9|48375.9|48414.7|48374.7|28
1646938430000|2022-03-10 18:53:50|48412|48372|48435.9|48395.9|48435.9|48395.9|48412|48372|347
1646938440000|2022-03-10 18:54:00|48439.7|48399.7|48463.6|48423.6|48463.6|48423.6|48439.7|48399.7|94
1646938450000|2022-03-10 18:54:10|48459.7|48419.7|48463.6|48423.6|48463.6|48423.6|48450.9|48410.9|68
1646938460000|2022-03-10 18:54:20|48472.4|48432.4|48474.7|48434.7|48479.7|48439.7|48472.4|48432.4|2
1646938470000|2022-03-10 18:54:30|48469.7|48429.7|48479.7|48439.7|48479.7|48439.7|48469.7|48429.7|2
1646938480000|2022-03-10 18:54:40|48489.7|48449.7|48503.6|48463.6|48503.6|48463.6|48489.7|48449.7|3
1646938490000|2022-03-10 18:54:50|48508.6|48468.6|48508.6|48468.6|48508.6|48468.6|48508.6|48468.6|5
1646938500000|2022-03-10 18:55:00|48526.3|48486.3|48534.7|48494.7|48546.3|48506.3|48526.3|48486.3|18
1646938510000|2022-03-10 18:55:10|48543.6|48503.6|48504.7|48464.7|48543.6|48503.6|48504.7|48464.7|25
1646938520000|2022-03-10 18:55:20|48503.6|48463.6|48499.7|48459.7|48503.6|48463.6|48485.9|48445.9|19
1646938530000|2022-03-10 18:55:30|48503.6|48463.6|48485.9|48445.9|48503.6|48463.6|48485.9|48445.9|3
1646938540000|2022-03-10 18:55:40|48484.7|48444.7|48465.8|48425.8|48484.7|48444.7|48464.7|48424.7|34
1646938550000|2022-03-10 18:55:50|48470.8|48430.8|48465.8|48425.8|48475.8|48435.8|48465.8|48425.8|3
1646938560000|2022-03-10 18:56:00|48474.7|48434.7|48469.7|48429.7|48474.7|48434.7|48469.7|48429.7|2
1646938570000|2022-03-10 18:56:10|48474.7|48434.7|48479.7|48439.7|48488.5|48448.5|48474.7|48434.7|3
1646938580000|2022-03-10 18:56:20|48475.8|48435.8|48475.8|48435.8|48475.8|48435.8|48475.8|48435.8|0
1646938590000|2022-03-10 18:56:30|48479.7|48439.7|48479.7|48439.7|48483.5|48443.5|48479.7|48439.7|2
1646938600000|2022-03-10 18:56:40|48484.7|48444.7|48490.8|48450.8|48490.8|48450.8|48482|48442|11
1646938610000|2022-03-10 18:56:50|48480.8|48440.8|48505.8|48465.8|48505.8|48465.8|48480.8|48440.8|15
1646938620000|2022-03-10 18:57:00|48510.8|48470.8|48505.8|48465.8|48514.7|48474.7|48505.8|48465.8|12
1646938630000|2022-03-10 18:57:10|48509.7|48469.7|48513.5|48473.5|48513.5|48473.5|48509.7|48469.7|1
1646938640000|2022-03-10 18:57:20|48509.7|48469.7|48519.7|48479.7|48519.7|48479.7|48504.7|48464.7|3
1646938650000|2022-03-10 18:57:30|48515.8|48475.8|48513.5|48473.5|48520.8|48480.8|48513.5|48473.5|2
1646938660000|2022-03-10 18:57:40|48509.7|48469.7|48490.8|48450.8|48517.4|48477.4|48487|48447|13
1646938670000|2022-03-10 18:57:50|48494.7|48454.7|48507|48467|48507|48467|48494.7|48454.7|1
1646938680000|2022-03-10 18:58:00|48512|48472|48512|48472|48525.8|48485.8|48512|48472|14
1646938690000|2022-03-10 18:58:10|48515.8|48475.8|48517|48477|48517|48477|48515.8|48475.8|0
1646938700000|2022-03-10 18:58:20|48512|48472|48507|48467|48512|48472|48507|48467|1
1646938710000|2022-03-10 18:58:30|48506.9|48466.9|48506.9|48466.9|48506.9|48466.9|48506.9|48466.9|1
1646938720000|2022-03-10 18:58:40|48510.8|48470.8|48515.8|48475.8|48525.8|48485.8|48510.8|48470.8|7
1646938730000|2022-03-10 18:58:50|48499.2|48459.2|48511.9|48471.9|48511.9|48471.9|48499.2|48459.2|23
1646938740000|2022-03-10 18:59:00|48518.1|48478.1|48526.9|48486.9|48526.9|48486.9|48513.1|48473.1|27
1646938750000|2022-03-10 18:59:10|48530.8|48490.8|48515.8|48475.8|48534.6|48494.6|48515.8|48475.8|8
1646938760000|2022-03-10 18:59:20|48519.6|48479.6|48505.8|48465.8|48519.6|48479.6|48499.6|48459.6|7
1646938780000|2022-03-10 18:59:40|48501.9|48461.9|48495.8|48455.8|48501.9|48461.9|48495.8|48455.8|14
1646938790000|2022-03-10 18:59:50|48499.6|48459.6|48505.8|48465.8|48505.8|48465.8|48499.6|48459.6|7
1646938800000|2022-03-10 19:00:00|48509.6|48469.6|48506.9|48466.9|48518.5|48478.5|48506.9|48466.9|11
1646938810000|2022-03-10 19:00:10|48505.8|48465.8|48464.2|48424.2|48505.8|48465.8|48464.2|48424.2|13
1646938820000|2022-03-10 19:00:20|48468.1|48428.1|48450.4|48410.4|48468.1|48428.1|48446.5|48406.5|21
1646938830000|2022-03-10 19:00:30|48455.4|48415.4|48431.5|48391.5|48460.4|48420.4|48431.5|48391.5|14
1646938840000|2022-03-10 19:00:40|48432.7|48392.7|48432.7|48392.7|48436.5|48396.5|48432.7|48392.7|20
1646938850000|2022-03-10 19:00:50|48436.5|48396.5|48412.7|48372.7|48436.5|48396.5|48402.7|48362.7|8
1646938860000|2022-03-10 19:01:00|48408.8|48368.8|48422.7|48382.7|48422.7|48382.7|48408.8|48368.8|11
1646938870000|2022-03-10 19:01:10|48417.7|48377.7|48387.7|48347.7|48417.7|48377.7|48387.7|48347.7|32
1646938880000|2022-03-10 19:01:20|48388.8|48348.8|48367.6|48327.6|48388.8|48348.8|48367.6|48327.6|18
1646938890000|2022-03-10 19:01:30|48368.8|48328.8|48412.6|48372.6|48412.6|48372.6|48368.8|48328.8|10
1646938900000|2022-03-10 19:01:40|48397.6|48357.6|48394.9|48354.9|48397.6|48357.6|48393.8|48353.8|54
1646938910000|2022-03-10 19:01:50|48391.1|48351.1|48387.2|48347.2|48392.2|48352.2|48381.1|48341.1|28
1646938920000|2022-03-10 19:02:00|48383.4|48343.4|48377.2|48337.2|48387.2|48347.2|48377.2|48337.2|15
1646938930000|2022-03-10 19:02:10|48372.2|48332.2|48378.8|48338.8|48383.8|48343.8|48362.2|48322.2|24
1646938940000|2022-03-10 19:02:20|48383.8|48343.8|48372.2|48332.2|48383.8|48343.8|48372.2|48332.2|3
1646938950000|2022-03-10 19:02:30|48377.2|48337.2|48376.1|48336.1|48378.4|48338.4|48372.2|48332.2|19
1646938960000|2022-03-10 19:02:40|48377.2|48337.2|48328.4|48288.4|48377.2|48337.2|48328.4|48288.4|26
1646938970000|2022-03-10 19:02:50|48319.5|48279.5|48325.7|48285.7|48338.4|48298.4|48310.7|48270.7|28
1646938980000|2022-03-10 19:03:00|48320.7|48280.7|48311.8|48271.8|48321.8|48281.8|48310.7|48270.7|21
1646938990000|2022-03-10 19:03:10|48310.7|48270.7|48304.1|48264.1|48310.7|48270.7|48291.4|48251.4|22
1646939000000|2022-03-10 19:03:20|48301.4|48261.4|48320.7|48280.7|48326.8|48286.8|48301.4|48261.4|24
1646939010000|2022-03-10 19:03:30|48324.5|48284.5|48300.7|48260.7|48325.7|48285.7|48300.7|48260.7|3
1646939020000|2022-03-10 19:03:40|48297.2|48257.2|48285.7|48245.7|48297.2|48257.2|48270.7|48230.7|6
1646939030000|2022-03-10 19:03:50|48281.8|48241.8|48263|48223|48293|48253|48258|48218|23
1646939040000|2022-03-10 19:04:00|48261.8|48221.8|48270.3|48230.3|48270.3|48230.3|48256.4|48216.4|31
1646939050000|2022-03-10 19:04:10|48274.1|48234.1|48232.6|48192.6|48274.1|48234.1|48232.6|48192.6|31
1646939060000|2022-03-10 19:04:20|48233.7|48193.7|48173.7|48133.7|48233.7|48193.7|48173.7|48133.7|47
1646939070000|2022-03-10 19:04:30|48177.5|48137.5|48200.2|48160.2|48205.2|48165.2|48172.5|48132.5|34
1646939080000|2022-03-10 19:04:40|48196.4|48156.4|48187.5|48147.5|48196.4|48156.4|48181.4|48141.4|11
1646939090000|2022-03-10 19:04:50|48182.5|48142.5|48166.4|48126.4|48182.5|48142.5|48163.7|48123.7|11
1646939100000|2022-03-10 19:05:00|48162.5|48122.5|48195.2|48155.2|48196.4|48156.4|48147.5|48107.5|27
1646939110000|2022-03-10 19:05:10|48194.1|48154.1|48194.1|48154.1|48204.1|48164.1|48180.2|48140.2|34
1646939120000|2022-03-10 19:05:20|48190.2|48150.2|48166.4|48126.4|48190.2|48150.2|48166.4|48126.4|6
1646939130000|2022-03-10 19:05:30|48170.2|48130.2|48178.7|48138.7|48186.4|48146.4|48165.2|48125.2|25
1646939140000|2022-03-10 19:05:40|48174.8|48134.8|48174.8|48134.8|48174.8|48134.8|48171|48131|13
1646939150000|2022-03-10 19:05:50|48177.1|48137.1|48178.7|48138.7|48184.8|48144.8|48164.8|48124.8|28
1646939160000|2022-03-10 19:06:00|48177.5|48137.5|48171|48131|48177.5|48137.5|48164.8|48124.8|8
1646939170000|2022-03-10 19:06:10|48164.8|48124.8|48166|48126|48166|48126|48156|48116|19
1646939180000|2022-03-10 19:06:20|48162.1|48122.1|48161|48121|48167.1|48127.1|48147.1|48107.1|49
1646939190000|2022-03-10 19:06:30|48164.8|48124.8|48161|48121|48166|48126|48161|48121|2
1646939200000|2022-03-10 19:06:40|48162.1|48122.1|48163.3|48123.3|48163.3|48123.3|48161|48121|0
1646939210000|2022-03-10 19:06:50|48166|48126|48184.8|48144.8|48184.8|48144.8|48166|48126|30
1646939220000|2022-03-10 19:07:00|48171|48131|48218.7|48178.7|48218.7|48178.7|48166|48126|17
1646939230000|2022-03-10 19:07:10|48208.7|48168.7|48178.7|48138.7|48211.4|48171.4|48178.7|48138.7|51
1646939240000|2022-03-10 19:07:20|48168.7|48128.7|48162.5|48122.5|48168.7|48128.7|48162.5|48122.5|1
1646939250000|2022-03-10 19:07:30|48163.7|48123.7|48150.9|48110.9|48168.6|48128.6|48148.6|48108.6|40
1646939260000|2022-03-10 19:07:40|48154.8|48114.8|48154.8|48114.8|48154.8|48114.8|48154.8|48114.8|1
1646939270000|2022-03-10 19:07:50|48155.9|48115.9|48179.8|48139.8|48179.8|48139.8|48154.8|48114.8|14
1646939280000|2022-03-10 19:08:00|48174.8|48134.8|48167.1|48127.1|48180.9|48140.9|48167.1|48127.1|25
1646939290000|2022-03-10 19:08:10|48172.1|48132.1|48170.9|48130.9|48173.2|48133.2|48159.4|48119.4|8
1646939300000|2022-03-10 19:08:20|48167.1|48127.1|48190.9|48150.9|48190.9|48150.9|48167.1|48127.1|27
1646939310000|2022-03-10 19:08:30|48194.8|48154.8|48213.2|48173.2|48220.9|48180.9|48190.9|48150.9|45
1646939320000|2022-03-10 19:08:40|48222.1|48182.1|48242.1|48202.1|48242.1|48202.1|48222.1|48182.1|33
1646939330000|2022-03-10 19:08:50|48247.1|48207.1|48218.2|48178.2|48247.1|48207.1|48218.2|48178.2|14
1646939340000|2022-03-10 19:09:00|48213.2|48173.2|48207.1|48167.1|48213.2|48173.2|48198.2|48158.2|18
1646939350000|2022-03-10 19:09:10|48203.2|48163.2|48170.5|48130.5|48207.1|48167.1|48170.5|48130.5|29
1646939360000|2022-03-10 19:09:20|48166.7|48126.7|48159|48119|48167.8|48127.8|48159|48119|22
1646939370000|2022-03-10 19:09:30|48151.7|48111.7|48122.8|48082.8|48151.7|48111.7|48116.7|48076.7|21
1646939380000|2022-03-10 19:09:40|48121.7|48081.7|48142.8|48102.8|48142.8|48102.8|48121.7|48081.7|12
1646939390000|2022-03-10 19:09:50|48147.8|48107.8|48146.7|48106.7|48160.5|48120.5|48146.7|48106.7|40
1646939400000|2022-03-10 19:10:00|48134|48094|48130.1|48090.1|48140.1|48100.1|48110.1|48070.1|28
1646939410000|2022-03-10 19:10:10|48131.3|48091.3|48132.4|48092.4|48136.3|48096.3|48128.6|48088.6|2
1646939420000|2022-03-10 19:10:20|48136.3|48096.3|48122.8|48082.8|48147.8|48107.8|48122.8|48082.8|10
1646939430000|2022-03-10 19:10:30|48107.4|48067.4|48102.8|48062.8|48107.4|48067.4|48102.8|48062.8|23
1646939440000|2022-03-10 19:10:40|48106.7|48066.7|48114|48074|48120.1|48080.1|48106.7|48066.7|14
1646939450000|2022-03-10 19:10:50|48117.8|48077.8|48110.1|48070.1|48119|48079|48110.1|48070.1|19
1646939460000|2022-03-10 19:11:00|48115.1|48075.1|48112.8|48072.8|48117.8|48077.8|48110.1|48070.1|25
1646939470000|2022-03-10 19:11:10|48108.9|48068.9|48103.9|48063.9|48108.9|48068.9|48102.8|48062.8|37
1646939480000|2022-03-10 19:11:20|48106.2|48066.2|48125.1|48085.1|48125.1|48085.1|48106.2|48066.2|19
1646939490000|2022-03-10 19:11:30|48123.9|48083.9|48150.1|48110.1|48151.2|48111.2|48123.9|48083.9|12
1646939500000|2022-03-10 19:11:40|48153.9|48113.9|48163.9|48123.9|48165.1|48125.1|48153.9|48113.9|7
1646939510000|2022-03-10 19:11:50|48162.8|48122.8|48165.1|48125.1|48165.1|48125.1|48162.8|48122.8|45
1646939520000|2022-03-10 19:12:00|48157.4|48117.4|48137.8|48097.8|48157.4|48117.4|48137.8|48097.8|40
1646939530000|2022-03-10 19:12:10|48138.9|48098.9|48135.1|48095.1|48147.8|48107.8|48135.1|48095.1|17
1646939540000|2022-03-10 19:12:20|48138.9|48098.9|48177.8|48137.8|48177.8|48137.8|48138.9|48098.9|20
1646939550000|2022-03-10 19:12:30|48173.9|48133.9|48156.6|48116.6|48173.9|48133.9|48152.8|48112.8|10
1646939560000|2022-03-10 19:12:40|48145.1|48105.1|48132|48092|48154.3|48114.3|48122.8|48082.8|94
1646939570000|2022-03-10 19:12:50|48128.2|48088.2|48140.9|48100.9|48140.9|48100.9|48128.2|48088.2|2
1646939580000|2022-03-10 19:13:00|48145.9|48105.9|48138.6|48098.6|48145.9|48105.9|48133.6|48093.6|29
1646939590000|2022-03-10 19:13:10|48134.7|48094.7|48122|48082|48138.6|48098.6|48122|48082|8
1646939600000|2022-03-10 19:13:20|48127|48087|48117.4|48077.4|48130.9|48090.9|48098.2|48058.2|73
1646939610000|2022-03-10 19:13:30|48111.2|48071.2|48097.4|48057.4|48111.2|48071.2|48097.4|48057.4|13
1646939620000|2022-03-10 19:13:40|48093.5|48053.5|48058.5|48018.5|48093.5|48053.5|48058.5|48018.5|31
1646939630000|2022-03-10 19:13:50|48054.7|48014.7|48033.1|47993.1|48060.8|48020.8|48007|47967|68
1646939640000|2022-03-10 19:14:00|48049.3|48009.3|48051.2|48011.2|48072.4|48032.4|48045.4|48005.4|182
1646939650000|2022-03-10 19:14:10|48056.2|48016.2|48072.4|48032.4|48076.2|48036.2|48048.5|48008.5|180
1646939660000|2022-03-10 19:14:20|48071.2|48031.2|48070.1|48030.1|48086.2|48046.2|48056.6|48016.6|155
1646939670000|2022-03-10 19:14:30|48081.2|48041.2|48026.2|47986.2|48093.9|48053.9|48026.2|47986.2|119
1646939680000|2022-03-10 19:14:40|48036.2|47996.2|48056.2|48016.2|48066.2|48026.2|48030.1|47990.1|156
1646939690000|2022-03-10 19:14:50|48061.2|48021.2|48046.2|48006.2|48076.2|48036.2|48040.1|48000.1|237
1646939700000|2022-03-10 19:15:00|48045.1|48005.1|48073.9|48033.9|48083.9|48043.9|48045.1|48005.1|44
1646939710000|2022-03-10 19:15:10|48070.1|48030.1|48066.2|48026.2|48089.3|48049.3|48036.2|47996.2|25
1646939720000|2022-03-10 19:15:20|48070.1|48030.1|48053.9|48013.9|48090.1|48050.1|48040.1|48000.1|25
1646939730000|2022-03-10 19:15:30|48057.8|48017.8|48047.8|48007.8|48061.2|48021.2|48047.8|48007.8|25
1646939740000|2022-03-10 19:15:40|48052.8|48012.8|48022.8|47982.8|48052.8|48012.8|48018.9|47978.9|17
1646939750000|2022-03-10 19:15:50|48025.5|47985.5|48023.9|47983.9|48032.8|47992.8|48017.8|47977.8|12
1646939760000|2022-03-10 19:16:00|48020.1|47980.1|48030.1|47990.1|48030.1|47990.1|48020.1|47980.1|7
1646939770000|2022-03-10 19:16:10|48026.2|47986.2|48030.1|47990.1|48033.9|47993.9|48020.1|47980.1|8
1646939780000|2022-03-10 19:16:20|48033.9|47993.9|48036.2|47996.2|48036.2|47996.2|48033.9|47993.9|0
1646939790000|2022-03-10 19:16:30|48040|48000|48035|47995|48046.2|48006.2|48035|47995|4
1646939800000|2022-03-10 19:16:40|48033.9|47993.9|48033.9|47993.9|48038.9|47998.9|48033.9|47993.9|4
1646939810000|2022-03-10 19:16:50|48037.7|47997.7|48043.9|48003.9|48043.9|48003.9|48033.9|47993.9|6
1646939820000|2022-03-10 19:17:00|48040|48000|48032.7|47992.7|48040|48000|48032.7|47992.7|0
1646939830000|2022-03-10 19:17:10|48038.9|47998.9|48060|48020|48060|48020|48038.9|47998.9|5
1646939840000|2022-03-10 19:17:20|48065|48025|48060|48020|48065|48025|48060|48020|0
1646939850000|2022-03-10 19:17:30|48058.9|48018.9|48076.2|48036.2|48080|48040|48057.7|48017.7|16
1646939860000|2022-03-10 19:17:40|48061.2|48021.2|48056.2|48016.2|48061.2|48021.2|48056.2|48016.2|5
1646939870000|2022-03-10 19:17:50|48057.3|48017.3|48030|47990|48068.9|48028.9|48012.3|47972.3|19
1646939880000|2022-03-10 19:18:00|48026.2|47986.2|48053.9|48013.9|48057.7|48017.7|48023.9|47983.9|8
1646939890000|2022-03-10 19:18:10|48058.9|48018.9|48053.9|48013.9|48058.9|48018.9|48047.7|48007.7|2
1646939900000|2022-03-10 19:18:20|48048.9|48008.9|48061.6|48021.6|48061.6|48021.6|48048.9|48008.9|6
1646939910000|2022-03-10 19:18:30|48056.6|48016.6|48031.6|47991.6|48061.6|48021.6|48031.6|47991.6|3
1646939920000|2022-03-10 19:18:40|48027.7|47987.7|48033.9|47993.9|48033.9|47993.9|48008.9|47968.9|3
1646939930000|2022-03-10 19:18:50|48035|47995|48037.7|47997.7|48037.7|47997.7|48007.7|47967.7|4
1646939940000|2022-03-10 19:19:00|48030|47990|48036.5|47996.5|48037.7|47997.7|48023.9|47983.9|11
1646939950000|2022-03-10 19:19:10|48037.7|47997.7|48052.7|48012.7|48060.4|48020.4|48015|47975|30
1646939960000|2022-03-10 19:19:20|48048.8|48008.8|48046.1|48006.1|48048.8|48008.8|48038.8|47998.8|6
1646939970000|2022-03-10 19:19:30|48042.3|48002.3|48047.3|48007.3|48052.3|48012.3|48042.3|48002.3|7
1646939980000|2022-03-10 19:19:40|48046.1|48006.1|48048.4|48008.4|48048.4|48008.4|48042.3|48002.3|1
1646939990000|2022-03-10 19:19:50|48052.3|48012.3|48048.4|48008.4|48052.3|48012.3|48048.4|48008.4|5
1646960400000|2022-03-11 01:00:00|48060.4|48020.4|47887.5|47847.5|48070.4|48020.4|47874.8|47834.8|45
1646960410000|2022-03-11 01:00:10|47891|47851|47997.4|47957.4|47997.4|47957.4|47891|47851|27
1646960420000|2022-03-11 01:00:20|48001.3|47961.3|48006.6|47966.6|48008.6|47968.6|47998.6|47958.6|13
1646960430000|2022-03-11 01:00:30|48016.6|47976.6|48007.8|47967.8|48016.6|47976.6|48007.8|47967.8|3
1646960440000|2022-03-11 01:00:40|48012.8|47972.8|48041.6|48001.6|48041.6|48001.6|48007.8|47967.8|1
1646960450000|2022-03-11 01:00:50|48037.8|47997.8|48048.9|48008.9|48050.1|48010.1|48037.8|47997.8|1
1646960460000|2022-03-11 01:01:00|48050.1|48010.1|48038.9|47998.9|48057.8|48017.8|48030.1|47990.1|5
1646960470000|2022-03-11 01:01:10|48035.1|47995.1|48025.1|47985.1|48037.7|47997.7|48020.1|47980.1|2
1646960480000|2022-03-11 01:01:20|48020.1|47980.1|48051.6|48011.6|48052.7|48012.7|48018.9|47978.9|9
1646960490000|2022-03-11 01:01:30|48055.4|48015.4|48042.7|48002.7|48055.4|48015.4|48037.7|47997.7|2
1646960500000|2022-03-11 01:01:40|48043.9|48003.9|48052.7|48012.7|48052.7|48012.7|48043.9|48003.9|1
1646960510000|2022-03-11 01:01:50|48056.6|48016.6|48073.1|48033.1|48073.1|48033.1|48052.7|48012.7|4
1646960520000|2022-03-11 01:02:00|48076.6|48036.6|48065.1|48025.1|48076.6|48036.6|48045.1|48005.1|16
1646960530000|2022-03-11 01:02:10|48066.2|48026.2|48066.2|48026.2|48070.1|48030.1|48066.2|48026.2|0
1646960540000|2022-03-11 01:02:20|48061.2|48021.2|48065.1|48025.1|48070.1|48030.1|48060.1|48020.1|11
1646960550000|2022-03-11 01:02:30|48063.9|48023.9|48075.1|48035.1|48075.1|48035.1|48052.4|48012.4|2
1646960560000|2022-03-11 01:02:40|48078.9|48038.9|48076.2|48036.2|48080.1|48040.1|48066.2|48026.2|10
1646960570000|2022-03-11 01:02:50|48073.9|48033.9|48073.9|48033.9|48078.9|48038.9|48071.2|48031.2|3
1646960580000|2022-03-11 01:03:00|48075.1|48035.1|48061.2|48021.2|48080.1|48040.1|48061.2|48021.2|5
1646960590000|2022-03-11 01:03:10|48065.1|48025.1|48052.4|48012.4|48065.1|48025.1|48052.4|48012.4|3
1646960600000|2022-03-11 01:03:20|48062.4|48022.4|48052.4|48012.4|48062.4|48022.4|48052.4|48012.4|0
1646960610000|2022-03-11 01:03:30|48056.2|48016.2|48071.2|48031.2|48080.1|48040.1|48056.2|48016.2|3
1646960620000|2022-03-11 01:03:40|48076.2|48036.2|48092.4|48052.4|48135.1|48095.1|48076.2|48036.2|15
1646960630000|2022-03-11 01:03:50|48096.2|48056.2|48102.4|48062.4|48110|48070|48096.2|48056.2|2
1646960640000|2022-03-11 01:04:00|48101.2|48061.2|48116.2|48076.2|48116.2|48076.2|48100|48060|2
1646960650000|2022-03-11 01:04:10|48121.2|48081.2|48130|48090|48133.9|48093.9|48121.2|48081.2|2
1646960660000|2022-03-11 01:04:20|48135|48095|48202.7|48162.7|48202.7|48162.7|48135|48095|6
1646960670000|2022-03-11 01:04:30|48198.9|48158.9|48245.4|48205.4|48245.4|48205.4|48192.7|48152.7|25
1646960680000|2022-03-11 01:04:40|48253|48213|48235.3|48195.3|48253|48213|48234.2|48194.2|7
1646960690000|2022-03-11 01:04:50|48240.3|48200.3|48207.7|48167.7|48240.3|48200.3|48207.7|48167.7|1
1646960700000|2022-03-11 01:05:00|48200|48160|48170|48130|48200|48160|48162.4|48122.4|5
1646960710000|2022-03-11 01:05:10|48173.9|48133.9|48177.7|48137.7|48177.7|48137.7|48163.9|48123.9|2
1646960720000|2022-03-11 01:05:20|48181.5|48141.5|48182.7|48142.7|48187.7|48147.7|48173.9|48133.9|3
1646960730000|2022-03-11 01:05:30|48186.5|48146.5|48187.7|48147.7|48187.7|48147.7|48186.5|48146.5|0
1646960740000|2022-03-11 01:05:40|48186.5|48146.5|48186.5|48146.5|48186.5|48146.5|48186.5|48146.5|0
1646960750000|2022-03-11 01:05:50|48178.8|48138.8|48167.7|48127.7|48178.8|48138.8|48160|48120|3
1646960760000|2022-03-11 01:06:00|48177.7|48137.7|48151.5|48111.5|48177.7|48137.7|48140|48100|5
1646960770000|2022-03-11 01:06:10|48147.7|48107.7|48140|48100|48156.5|48116.5|48140|48100|7
1646960780000|2022-03-11 01:06:20|48151.5|48111.5|48171.5|48131.5|48171.5|48131.5|48151.5|48111.5|2
1646960790000|2022-03-11 01:06:30|48172.7|48132.7|48171.5|48131.5|48172.7|48132.7|48171.5|48131.5|0
1646960810000|2022-03-11 01:06:50|48175.3|48135.3|48200.3|48160.3|48200.3|48160.3|48175.3|48135.3|0
1646960820000|2022-03-11 01:07:00|48205.3|48165.3|48195.3|48155.3|48206.5|48166.5|48195.3|48155.3|4
1646960830000|2022-03-11 01:07:10|48196.5|48156.5|48195.3|48155.3|48205.3|48165.3|48195.3|48155.3|0
1646960850000|2022-03-11 01:07:30|48196.5|48156.5|48196.5|48156.5|48196.5|48156.5|48196.5|48156.5|2
1646960860000|2022-03-11 01:07:40|48195.3|48155.3|48195.3|48155.3|48195.3|48155.3|48195.3|48155.3|0
1646960870000|2022-03-11 01:07:50|48196.5|48156.5|48200.3|48160.3|48200.3|48160.3|48195.3|48155.3|0
1646960880000|2022-03-11 01:08:00|48201.5|48161.5|48229.1|48189.1|48229.1|48189.1|48200.3|48160.3|2
1646960890000|2022-03-11 01:08:10|48231.5|48191.5|48218.8|48178.8|48240.3|48200.3|48218.8|48178.8|7
1646960900000|2022-03-11 01:08:20|48222.6|48182.6|48225|48185|48225|48185|48222.6|48182.6|0
1646960910000|2022-03-11 01:08:30|48223.8|48183.8|48223.8|48183.8|48225|48185|48223.8|48183.8|0
1646960920000|2022-03-11 01:08:40|48225|48185|48212.3|48172.3|48225|48185|48212.3|48172.3|1
1646960940000|2022-03-11 01:09:00|48216.1|48176.1|48211.1|48171.1|48220|48180|48211.1|48171.1|5
1646960950000|2022-03-11 01:09:10|48205|48165|48205|48165|48205|48165|48205|48165|0
1646960960000|2022-03-11 01:09:20|48203.8|48163.8|48198.8|48158.8|48203.8|48163.8|48198.8|48158.8|1
1646960970000|2022-03-11 01:09:30|48197.6|48157.6|48188.8|48148.8|48197.6|48157.6|48188.8|48148.8|2
1646960980000|2022-03-11 01:09:40|48185|48145|48183.8|48143.8|48187.6|48147.6|48183.8|48143.8|0
1646960990000|2022-03-11 01:09:50|48187.6|48147.6|48187.6|48147.6|48187.6|48147.6|48183.8|48143.8|12
1646961000000|2022-03-11 01:10:00|48183.8|48143.8|48173.8|48133.8|48183.8|48143.8|48157.3|48117.3|4
1646961010000|2022-03-11 01:10:10|48182.6|48142.6|48197.6|48157.6|48197.6|48157.6|48182.6|48142.6|2
1646961020000|2022-03-11 01:10:20|48196.4|48156.4|48181.1|48141.1|48196.4|48156.4|48181.1|48141.1|1
1646961030000|2022-03-11 01:10:30|48179.9|48139.9|48179.9|48139.9|48183.8|48143.8|48179.9|48139.9|0
1646961050000|2022-03-11 01:10:50|48183.8|48143.8|48194.9|48154.9|48194.9|48154.9|48183.8|48143.8|1
1646961060000|2022-03-11 01:11:00|48198.8|48158.8|48198.8|48158.8|48198.8|48158.8|48191.1|48151.1|4
1646961070000|2022-03-11 01:11:10|48194.9|48154.9|48188.8|48148.8|48194.9|48154.9|48184.9|48144.9|1
1646961080000|2022-03-11 01:11:20|48184.9|48144.9|48184.9|48144.9|48189.9|48149.9|48184.9|48144.9|0
1646961090000|2022-03-11 01:11:30|48186.1|48146.1|48186.1|48146.1|48186.1|48146.1|48186.1|48146.1|0
1646961100000|2022-03-11 01:11:40|48184.9|48144.9|48184.9|48144.9|48186.1|48146.1|48184.9|48144.9|0
1646961110000|2022-03-11 01:11:50|||||||||1
1646961120000|2022-03-11 01:12:00|48191.4|48151.4|48192.6|48152.6|48197.6|48157.6|48191.4|48151.4|13
1646961130000|2022-03-11 01:12:10|48188.7|48148.7|48177.6|48137.6|48188.7|48148.7|48172.6|48132.6|1
1646961140000|2022-03-11 01:12:20|48180.2|48140.2|48181.4|48141.4|48181.4|48141.4|48180.2|48140.2|0
1646961150000|2022-03-11 01:12:30|48179|48139|48172.6|48132.6|48179|48139|48172.6|48132.6|1
1646961160000|2022-03-11 01:12:40|48177.6|48137.6|48182.6|48142.6|48182.6|48142.6|48177.6|48137.6|0
1646961170000|2022-03-11 01:12:50|48178.7|48138.7|48192.6|48152.6|48192.6|48152.6|48174.9|48134.9|1
1646961180000|2022-03-11 01:13:00|48188.7|48148.7|48193.7|48153.7|48198.7|48158.7|48179.9|48139.9|5
1646961190000|2022-03-11 01:13:10|48180.2|48140.2|48172.5|48132.5|48181.4|48141.4|48172.5|48132.5|24
1646961200000|2022-03-11 01:13:20|48171.4|48131.4|48152.5|48112.5|48171.4|48131.4|48152.5|48112.5|0
1646961210000|2022-03-11 01:13:30|48153.7|48113.7|48153.7|48113.7|48162.5|48122.5|48153.7|48113.7|1
1646961220000|2022-03-11 01:13:40|48157.5|48117.5|48162.5|48122.5|48162.5|48122.5|48157.5|48117.5|0
1646961230000|2022-03-11 01:13:50|48172.5|48132.5|48163.7|48123.7|48172.5|48132.5|48163.7|48123.7|1
1646961240000|2022-03-11 01:14:00|48156.1|48116.1|48136.1|48096.1|48156.1|48116.1|48136.1|48096.1|7
1646961250000|2022-03-11 01:14:10|48136|48096|48099.9|48059.9|48136|48096|48099.9|48059.9|2
1646961260000|2022-03-11 01:14:20|48096|48056|48096|48056|48096|48056|48096|48056|1
1646961280000|2022-03-11 01:14:40|48102.2|48062.2|48096|48056|48102.2|48062.2|48093.7|48053.7|8
1646961290000|2022-03-11 01:14:50|48099.9|48059.9|48101|48061|48101|48061|48099.9|48059.9|3
1646961300000|2022-03-11 01:15:00|48104.9|48064.9|48104.9|48064.9|48104.9|48064.9|48104.9|48064.9|0
1646961310000|2022-03-11 01:15:10|48113.7|48073.7|48113.7|48073.7|48113.7|48073.7|48112.5|48072.5|1
1646961340000|2022-03-11 01:15:40|48109.9|48069.9|48104.9|48064.9|48109.9|48069.9|48104.9|48064.9|0
1646961350000|2022-03-11 01:15:50|48104.8|48064.8|48104.8|48064.8|48104.8|48064.8|48104.8|48064.8|0
1646961360000|2022-03-11 01:16:00|48108.7|48068.7|48084.8|48044.8|48108.7|48068.7|48084.8|48044.8|4
1646961380000|2022-03-11 01:16:20|48081|48041|48048.7|48008.7|48081|48041|48048.7|48008.7|4
1646961390000|2022-03-11 01:16:30|48044.8|48004.8|48038.7|47998.7|48044.8|48004.8|48028.7|47988.7|2
1646961400000|2022-03-11 01:16:40|48031|47991|48034.8|47994.8|48034.8|47994.8|48028.7|47988.7|0
1646961410000|2022-03-11 01:16:50|48033.7|47993.7|48033.7|47993.7|48033.7|47993.7|48029.8|47989.8|1
1646961420000|2022-03-11 01:17:00|48041.3|48001.3|48038.7|47998.7|48041.3|48001.3|48038.7|47998.7|0
1646961450000|2022-03-11 01:17:30|48038.6|47998.6|48038.6|47998.6|48038.6|47998.6|48038.6|47998.6|0
1646961470000|2022-03-11 01:17:50|48042.5|48002.5|48057.5|48017.5|48057.5|48017.5|48042.5|48002.5|3
1646961510000|2022-03-11 01:18:30|48061.3|48021.3|48061.3|48021.3|48061.3|48021.3|48061.3|48021.3|0
1646961520000|2022-03-11 01:18:40|48065.1|48025.1|48091.3|48051.3|48091.3|48051.3|48065.1|48025.1|2
1646961530000|2022-03-11 01:18:50|48096.3|48056.3|48073.6|48033.6|48096.3|48056.3|48072.5|48032.5|3
1646961540000|2022-03-11 01:19:00|48068.6|48028.6|48047.5|48007.5|48068.6|48028.6|48047.5|48007.5|3
1646961550000|2022-03-11 01:19:10|48048.6|48008.6|48027.4|47987.4|48048.6|48008.6|48027.4|47987.4|6
1646961560000|2022-03-11 01:19:20|48031.3|47991.3|48027.4|47987.4|48031.3|47991.3|48027.4|47987.4|0
1646961570000|2022-03-11 01:19:30|48023.6|47983.6|48021.3|47981.3|48023.6|47983.6|48021.3|47981.3|0
1646961580000|2022-03-11 01:19:40|48011.3|47971.3|47997.4|47957.4|48011.3|47971.3|47996.3|47956.3|1
1646961590000|2022-03-11 01:19:50|47991.3|47951.3|47991.3|47951.3|47993.6|47953.6|47987.4|47947.4|0
1646961600000|2022-03-11 01:20:00|48001.3|47961.3|48013.6|47973.6|48013.6|47973.6|48001.3|47961.3|7
1646961610000|2022-03-11 01:20:10|48017.4|47977.4|48032.4|47992.4|48033.6|47993.6|48017.4|47977.4|3
1646961630000|2022-03-11 01:20:30|48031.3|47991.3|48031.3|47991.3|48031.3|47991.3|48031.3|47991.3|0
1646961640000|2022-03-11 01:20:40|48032.4|47992.4|48023.6|47983.6|48032.4|47992.4|48023.6|47983.6|1
1646961650000|2022-03-11 01:20:50|48019.8|47979.8|48019.8|47979.8|48019.8|47979.8|48019.8|47979.8|0
1646961660000|2022-03-11 01:21:00|48023.6|47983.6|48023.6|47983.6|48027.4|47987.4|48023.6|47983.6|1
1646961670000|2022-03-11 01:21:10|48019.8|47979.8|48019.8|47979.8|48019.8|47979.8|48019.8|47979.8|0
1646961680000|2022-03-11 01:21:20|48023.6|47983.6|48008.6|47968.6|48023.6|47983.6|48008.6|47968.6|1
1646961690000|2022-03-11 01:21:30|48004.8|47964.8|47988.6|47948.6|48004.8|47964.8|47988.6|47948.6|1
1646961710000|2022-03-11 01:21:50|47993.6|47953.6|47993.6|47953.6|47993.6|47953.6|47993.6|47953.6|0
1646961720000|2022-03-11 01:22:00|47992.4|47952.4|48011.2|47971.2|48011.2|47971.2|47992.4|47952.4|1
1646961740000|2022-03-11 01:22:20|48007.4|47967.4|47997.4|47957.4|48007.4|47967.4|47997.4|47957.4|1
1646961750000|2022-03-11 01:22:30|47996.2|47956.2|47996.2|47956.2|47996.2|47956.2|47996.2|47956.2|0
1646961770000|2022-03-11 01:22:50|47997.4|47957.4|47992.4|47952.4|47997.4|47957.4|47992.4|47952.4|0
1646961780000|2022-03-11 01:23:00|47996.2|47956.2|47996.2|47956.2|47996.2|47956.2|47996.2|47956.2|0
1646961790000|2022-03-11 01:23:10|47997.4|47957.4|48001.2|47961.2|48001.2|47961.2|47997.4|47957.4|0
1646961800000|2022-03-11 01:23:20|48010|47970|48005|47965|48010|47970|48005|47965|0
1646961810000|2022-03-11 01:23:30|48010|47970|48005|47965|48010|47970|48005|47965|0
1646961820000|2022-03-11 01:23:40|48012.7|47972.7|48016.2|47976.2|48016.2|47976.2|48012.7|47972.7|0
1646961830000|2022-03-11 01:23:50|48020|47980|48023.9|47983.9|48023.9|47983.9|48020|47980|0
1646961840000|2022-03-11 01:24:00|48030|47990|48031.2|47991.2|48031.2|47991.2|48030|47990|0
1646961850000|2022-03-11 01:24:10|48032.4|47992.4|48032.4|47992.4|48032.4|47992.4|48032.4|47992.4|0
1646961880000|2022-03-11 01:24:40|48028.5|47988.5|48028.5|47988.5|48028.5|47988.5|48028.5|47988.5|0
1646961890000|2022-03-11 01:24:50|48032.4|47992.4|48032.4|47992.4|48032.4|47992.4|48028.5|47988.5|0
1646961900000|2022-03-11 01:25:00|48027.4|47987.4|48027.4|47987.4|48031.2|47991.2|48027.4|47987.4|6
1646961910000|2022-03-11 01:25:10|48031.2|47991.2|48027.3|47987.3|48031.2|47991.2|48027.3|47987.3|0
1646961920000|2022-03-11 01:25:20|48031.2|47991.2|48032.3|47992.3|48032.3|47992.3|48031.2|47991.2|0
1646961930000|2022-03-11 01:25:30|48031.2|47991.2|48041.2|48001.2|48041.2|48001.2|48031.2|47991.2|3
1646961940000|2022-03-11 01:25:40|48035|47995|48035|47995|48036.2|47996.2|48035|47995|0
1646961950000|2022-03-11 01:25:50|48037.3|47997.3|48037.3|47997.3|48037.3|47997.3|48037.3|47997.3|0
1646961960000|2022-03-11 01:26:00|48046.2|48006.2|48041.2|48001.2|48046.2|48006.2|48041.2|48001.2|1
1646961980000|2022-03-11 01:26:20|48061.2|48021.2|48061.2|48021.2|48061.2|48021.2|48061.2|48021.2|1
1646962000000|2022-03-11 01:26:40|48060|48020|48056.2|48016.2|48060|48020|48052.3|48012.3|1
1646962010000|2022-03-11 01:26:50|48060|48020|48060|48020|48060|48020|48060|48020|0
1646962020000|2022-03-11 01:27:00|48061.1|48021.1|48061.1|48021.1|48061.1|48021.1|48060|48020|0
1646962030000|2022-03-11 01:27:10|48056.1|48016.1|48061.1|48021.1|48061.1|48021.1|48052.3|48012.3|0
1646962040000|2022-03-11 01:27:20|48060|48020|48060|48020|48062.3|48022.3|48060|48020|0
1646962050000|2022-03-11 01:27:30|48061.1|48021.1|48070|48030|48070|48030|48061.1|48021.1|1
1646962060000|2022-03-11 01:27:40|48071.1|48031.1|48080|48040|48080|48040|48071.1|48031.1|0
1646962080000|2022-03-11 01:28:00|48076.1|48036.1|48076.1|48036.1|48080|48040|48076.1|48036.1|0
1646962090000|2022-03-11 01:28:10|48075|48035|48065|48025|48075|48035|48065|48025|2
1646962110000|2022-03-11 01:28:30|48064.9|48024.9|48064.9|48024.9|48064.9|48024.9|48064.9|48024.9|0
1646962120000|2022-03-11 01:28:40|48061.1|48021.1|48061.1|48021.1|48061.1|48021.1|48059.9|48019.9|0
1646962140000|2022-03-11 01:29:00|48056.1|48016.1|48066.1|48026.1|48066.1|48026.1|48052.3|48012.3|5
1646962150000|2022-03-11 01:29:10|48069.9|48029.9|48074.9|48034.9|48074.9|48034.9|48069.9|48029.9|2
1646962160000|2022-03-11 01:29:20|48078.8|48038.8|48084.9|48044.9|48084.9|48044.9|48078.8|48038.8|0
1646962170000|2022-03-11 01:29:30|48086.1|48046.1|48109.9|48069.9|48109.9|48069.9|48086.1|48046.1|0
1646962180000|2022-03-11 01:29:40|48102.3|48062.3|48099.9|48059.9|48102.3|48062.3|48099.9|48059.9|0
1646962190000|2022-03-11 01:29:50|48096.1|48056.1|48086.1|48046.1|48096.1|48056.1|48086.1|48046.1|1
1646962200000|2022-03-11 01:30:00|48082.3|48042.3|48094.9|48054.9|48094.9|48054.9|48076.1|48036.1|0
1646962210000|2022-03-11 01:30:10|48096.1|48056.1|48104.9|48064.9|48104.9|48064.9|48096.1|48056.1|0
1646962230000|2022-03-11 01:30:30|48101.1|48061.1|48109.9|48069.9|48109.9|48069.9|48101.1|48061.1|0
1646962250000|2022-03-11 01:30:50|48113.7|48073.7|48113.7|48073.7|48113.7|48073.7|48113.7|48073.7|0
1646962260000|2022-03-11 01:31:00|48114.9|48074.9|48111.1|48071.1|48114.9|48074.9|48111.1|48071.1|0
1646962270000|2022-03-11 01:31:10|48114.9|48074.9|48124.9|48084.9|48124.9|48084.9|48114.9|48074.9|0
1646962280000|2022-03-11 01:31:20|48121.1|48081.1|48119.9|48079.9|48124.9|48084.9|48119.9|48079.9|0
1646962290000|2022-03-11 01:31:30|48124.9|48084.9|48124.9|48084.9|48124.9|48084.9|48124.9|48084.9|0
1646962310000|2022-03-11 01:31:50|||||||||1
1646962320000|2022-03-11 01:32:00|48119.9|48079.9|48111.1|48071.1|48119.9|48079.9|48111.1|48071.1|14
1646962330000|2022-03-11 01:32:10|48116.1|48076.1|48124.9|48084.9|48124.9|48084.9|48116.1|48076.1|1
1646962350000|2022-03-11 01:32:30|48121.1|48081.1|48121.1|48081.1|48121.1|48081.1|48121.1|48081.1|0
1646962360000|2022-03-11 01:32:40|48119.9|48079.9|48119.9|48079.9|48119.9|48079.9|48116.1|48076.1|0
1646962370000|2022-03-11 01:32:50|48116.1|48076.1|48086|48046|48116.1|48076.1|48086|48046|2
1646962380000|2022-03-11 01:33:00|48084.9|48044.9|48081|48041|48084.9|48044.9|48081|48041|0
1646962390000|2022-03-11 01:33:10|48077.2|48037.2|48077.2|48037.2|48077.2|48037.2|48076|48036|0
1646962420000|2022-03-11 01:33:40|48086|48046|48086|48046|48086|48046|48086|48046|0
1646962430000|2022-03-11 01:33:50|48084.9|48044.9|48084.9|48044.9|48084.9|48044.9|48084.9|48044.9|1
1646962440000|2022-03-11 01:34:00|48076|48036|48072.2|48032.2|48084.9|48044.9|48071|48031|1
1646962450000|2022-03-11 01:34:10|48089.9|48049.9|48089.9|48049.9|48089.9|48049.9|48089.9|48049.9|1
1646962470000|2022-03-11 01:34:30|48089.8|48049.8|48089.8|48049.8|48089.8|48049.8|48089.8|48049.8|0
1646962480000|2022-03-11 01:34:40|48096|48056|48096|48056|48096|48056|48096|48056|0
1646962490000|2022-03-11 01:34:50|48091|48051|48096|48056|48096|48056|48091|48051|0
1646962500000|2022-03-11 01:35:00|48088.4|48048.4|48086|48046|48088.4|48048.4|48086|48046|2
1646962510000|2022-03-11 01:35:10|48089.8|48049.8|48089.8|48049.8|48089.8|48049.8|48089.8|48049.8|2
1646962520000|2022-03-11 01:35:20|48093.7|48053.7|48086|48046|48093.7|48053.7|48086|48046|1
1646962530000|2022-03-11 01:35:30|48087.2|48047.2|48094.8|48054.8|48094.8|48054.8|48087.2|48047.2|0
1646962540000|2022-03-11 01:35:40|48096|48056|48097.2|48057.2|48097.2|48057.2|48096|48056|0
1646962550000|2022-03-11 01:35:50|48096|48056|48096|48056|48096|48056|48096|48056|0
1646962560000|2022-03-11 01:36:00|48092.2|48052.2|48086|48046|48092.2|48052.2|48086|48046|0
1646962570000|2022-03-11 01:36:10|48087.2|48047.2|48096|48056|48096|48056|48087.2|48047.2|0
1646962600000|2022-03-11 01:36:40|48112.2|48072.2|48111|48071|48112.2|48072.2|48111|48071|0
1646962620000|2022-03-11 01:37:00|48107.2|48067.2|48107.2|48067.2|48107.2|48067.2|48107.2|48067.2|1
1646962630000|2022-03-11 01:37:10|48107.1|48067.1|48107.1|48067.1|48107.1|48067.1|48107.1|48067.1|0
1646962640000|2022-03-11 01:37:20|48102.1|48062.1|48102.1|48062.1|48102.1|48062.1|48102.1|48062.1|1
1646962670000|2022-03-11 01:37:50|||||||||1
1646962680000|2022-03-11 01:38:00|48106|48066|48102.1|48062.1|48107.1|48067.1|48102.1|48062.1|0
1646962690000|2022-03-11 01:38:10|48103.3|48063.3|48103.3|48063.3|48103.3|48063.3|48103.3|48063.3|1
1646962700000|2022-03-11 01:38:20|48116|48076|48116|48076|48116|48076|48116|48076|1
1646962710000|2022-03-11 01:38:30|48124.8|48084.8|48127.1|48087.1|48131|48091|48124.8|48084.8|0
1646962720000|2022-03-11 01:38:40|48124.8|48084.8|48116|48076|48124.8|48084.8|48116|48076|0
1646962730000|2022-03-11 01:38:50|48117.1|48077.1|48117.1|48077.1|48117.1|48077.1|48117.1|48077.1|0
1646962760000|2022-03-11 01:39:20|48120.9|48080.9|48149.8|48109.8|48149.8|48109.8|48120.9|48080.9|10
1646962770000|2022-03-11 01:39:30|48154.8|48114.8|48160.9|48120.9|48165.9|48125.9|48150.9|48110.9|5
1646962800000|2022-03-11 01:40:00|48157.1|48117.1|48150.9|48110.9|48157.1|48117.1|48150.9|48110.9|0
1646962810000|2022-03-11 01:40:10|48154.8|48114.8|48154.8|48114.8|48154.8|48114.8|48154.8|48114.8|1
1646962820000|2022-03-11 01:40:20|48154.7|48114.7|48154.7|48114.7|48154.7|48114.7|48154.7|48114.7|0
1646962830000|2022-03-11 01:40:30|48150.9|48110.9|48169.7|48129.7|48169.7|48129.7|48150.9|48110.9|1
1646962860000|2022-03-11 01:41:00|48164.7|48124.7|48169.7|48129.7|48169.7|48129.7|48163.6|48123.6|3
1646962870000|2022-03-11 01:41:10|48173.6|48133.6|48185.9|48145.9|48185.9|48145.9|48173.6|48133.6|0
1646962880000|2022-03-11 01:41:20|48189.7|48149.7|48185.9|48145.9|48189.7|48149.7|48185.9|48145.9|0
1646962900000|2022-03-11 01:41:40|48189.7|48149.7|48190.9|48150.9|48190.9|48150.9|48189.7|48149.7|0
1646962950000|2022-03-11 01:42:30|48187.1|48147.1|48188.2|48148.2|48188.2|48148.2|48187.1|48147.1|1
1646962960000|2022-03-11 01:42:40|48187.1|48147.1|48182.1|48142.1|48188.2|48148.2|48182.1|48142.1|0
1646962980000|2022-03-11 01:43:00|48174.7|48134.7|48170.9|48130.9|48174.7|48134.7|48170.9|48130.9|0
1646962990000|2022-03-11 01:43:10|48180.9|48140.9|48175.9|48135.9|48180.9|48140.9|48175.9|48135.9|4
1646963000000|2022-03-11 01:43:20|48177|48137|48175.9|48135.9|48177|48137|48175.9|48135.9|0
1646963010000|2022-03-11 01:43:30|48172|48132|48147|48107|48172|48132|48147|48107|1
1646963050000|2022-03-11 01:44:10|48142|48102|48142|48102|48142|48102|48142|48102|0
1646963080000|2022-03-11 01:44:40|48150.9|48110.9|48147|48107|48150.9|48110.9|48147|48107|5
1646963100000|2022-03-11 01:45:00|48143.2|48103.2|48147|48107|48147|48107|48143.2|48103.2|1
1646963110000|2022-03-11 01:45:10|48143.2|48103.2|48143.2|48103.2|48143.2|48103.2|48143.2|48103.2|0
1646963120000|2022-03-11 01:45:20|48139.4|48099.4|48139.4|48099.4|48139.4|48099.4|48139.4|48099.4|0
1646963160000|2022-03-11 01:46:00|48139.3|48099.3|48139.3|48099.3|48139.3|48099.3|48139.3|48099.3|0
1646963170000|2022-03-11 01:46:10|48138.2|48098.2|48133.2|48093.2|48138.2|48098.2|48133.2|48093.2|0
1646963180000|2022-03-11 01:46:20|48137|48097|48137|48097|48137|48097|48137|48097|11
1646963220000|2022-03-11 01:47:00|48135.8|48095.8|48132|48092|48135.8|48095.8|48132|48092|1
1646963230000|2022-03-11 01:47:10|48133.2|48093.2|48128.2|48088.2|48133.2|48093.2|48128.2|48088.2|0
1646963250000|2022-03-11 01:47:30|48132|48092|48127|48087|48132|48092|48127|48087|0
1646963260000|2022-03-11 01:47:40|48132|48092|48132|48092|48132|48092|48132|48092|0
1646963270000|2022-03-11 01:47:50|48133.1|48093.1|48133.1|48093.1|48133.1|48093.1|48133.1|48093.1|1
1646963290000|2022-03-11 01:48:10|48132|48092|48130.8|48090.8|48132|48092|48130.8|48090.8|0
1646963300000|2022-03-11 01:48:20|48127|48087|48127|48087|48127|48087|48127|48087|0
1646963310000|2022-03-11 01:48:30|48123.1|48083.1|48113.1|48073.1|48123.1|48083.1|48112|48072|0
1646963320000|2022-03-11 01:48:40|48112|48072|48107|48067|48113.1|48073.1|48107|48067|0
1646963330000|2022-03-11 01:48:50|48110.8|48070.8|48107|48067|48110.8|48070.8|48107|48067|0
1646963340000|2022-03-11 01:49:00|48103.1|48063.1|48102|48062|48103.1|48063.1|48102|48062|0
1646963350000|2022-03-11 01:49:10|48100.8|48060.8|48096.9|48056.9|48100.8|48060.8|48096.9|48056.9|0
1646963370000|2022-03-11 01:49:30|48095.8|48055.8|48094.6|48054.6|48095.8|48055.8|48094.6|48054.6|0
1646963380000|2022-03-11 01:49:40|48090.8|48050.8|48099.6|48059.6|48104.6|48064.6|48084.6|48044.6|6
1646963400000|2022-03-11 01:50:00|48098.4|48058.4|48081.9|48041.9|48098.4|48058.4|48081.9|48041.9|2
1646963420000|2022-03-11 01:50:20|48086.9|48046.9|48086.9|48046.9|48086.9|48046.9|48086.9|48046.9|1
1646963430000|2022-03-11 01:50:30|48093.1|48053.1|48093.1|48053.1|48093.1|48053.1|48093.1|48053.1|1
1646963450000|2022-03-11 01:50:50|48090.7|48050.7|48090.7|48050.7|48090.7|48050.7|48090.7|48050.7|0
1646963490000|2022-03-11 01:51:30|48085.7|48045.7|48085.7|48045.7|48085.7|48045.7|48085.7|48045.7|1
1646963550000|2022-03-11 01:52:30|48071.9|48031.9|48069.5|48029.5|48071.9|48031.9|48069.5|48029.5|1
1646963570000|2022-03-11 01:52:50|||||||||1
1646963580000|2022-03-11 01:53:00|48070.7|48030.7|48061.9|48021.9|48070.7|48030.7|48061.9|48021.9|1
1646963590000|2022-03-11 01:53:10|48065.7|48025.7|48065.7|48025.7|48065.7|48025.7|48065.7|48025.7|0
1646963600000|2022-03-11 01:53:20|48061.9|48021.9|48061.9|48021.9|48061.9|48021.9|48061.9|48021.9|0
1646963620000|2022-03-11 01:53:40|48065.7|48025.7|48070.7|48030.7|48070.7|48030.7|48065.7|48025.7|2
1646963630000|2022-03-11 01:53:50|48071.9|48031.9|48071.9|48031.9|48071.9|48031.9|48071.9|48031.9|0
1646963650000|2022-03-11 01:54:10|||||||||2
1646963680000|2022-03-11 01:54:40|48089.5|48049.5|48090.7|48050.7|48090.7|48050.7|48089.5|48049.5|5
1646963700000|2022-03-11 01:55:00|48089.5|48049.5|48070.7|48030.7|48089.5|48049.5|48070.7|48030.7|0
1646963710000|2022-03-11 01:55:10|48074.5|48034.5|48060.7|48020.7|48074.5|48034.5|48060.7|48020.7|1
1646963720000|2022-03-11 01:55:20|48059.5|48019.5|48059.5|48019.5|48059.5|48019.5|48059.5|48019.5|0
1646963730000|2022-03-11 01:55:30|48055.7|48015.7|48029.5|47989.5|48055.7|48015.7|48029.5|47989.5|3
1646963740000|2022-03-11 01:55:40|48030.7|47990.7|48042.1|48002.1|48042.1|48002.1|48029.5|47989.5|0
1646963750000|2022-03-11 01:55:50|48048.3|48008.3|48035.7|47995.7|48048.3|48008.3|48035.7|47995.7|1
1646963760000|2022-03-11 01:56:00|48039.5|47999.5|48034.5|47994.5|48039.5|47999.5|48033.3|47993.3|0
1646963770000|2022-03-11 01:56:10|48038.3|47998.3|48034.5|47994.5|48044.5|48004.5|48034.5|47994.5|2
1646963780000|2022-03-11 01:56:20|48033.3|47993.3|48028.3|47988.3|48034.5|47994.5|48025.7|47985.7|0
1646963790000|2022-03-11 01:56:30|48029.5|47989.5|48034.5|47994.5|48034.5|47994.5|48029.5|47989.5|0
1646963810000|2022-03-11 01:56:50|48030.6|47990.6|48023.3|47983.3|48030.6|47990.6|48023.3|47983.3|0
1646963820000|2022-03-11 01:57:00|48024.5|47984.5|48014.5|47974.5|48024.5|47984.5|48014.5|47974.5|0
1646963830000|2022-03-11 01:57:10|48018.3|47978.3|48014.5|47974.5|48020.6|47980.6|48014.5|47974.5|0
1646963850000|2022-03-11 01:57:30|48022.1|47982.1|48018.3|47978.3|48022.1|47982.1|48018.3|47978.3|2
1646963860000|2022-03-11 01:57:40|48014.5|47974.5|48014.5|47974.5|48014.5|47974.5|48013.3|47973.3|0
1646963870000|2022-03-11 01:57:50|48012.1|47972.1|48008.3|47968.3|48013.3|47973.3|48008.3|47968.3|4
1646963880000|2022-03-11 01:58:00|48009.5|47969.5|48004.5|47964.5|48009.5|47969.5|48004.5|47964.5|0
1646963890000|2022-03-11 01:58:10|48008.3|47968.3|48009.5|47969.5|48009.5|47969.5|48008.3|47968.3|1
1646963900000|2022-03-11 01:58:20|48009.4|47969.4|48010.6|47970.6|48010.6|47970.6|48009.4|47969.4|0
1646963910000|2022-03-11 01:58:30|48013|47973|48014.4|47974.4|48014.4|47974.4|48012.1|47972.1|3
1646963930000|2022-03-11 01:58:50|48009.4|47969.4|47989.4|47949.4|48009.4|47969.4|47989.4|47949.4|2
1646963940000|2022-03-11 01:59:00|47990.6|47950.6|47999.4|47959.4|47999.4|47959.4|47990.6|47950.6|1
1646963950000|2022-03-11 01:59:10|47998.3|47958.3|47999.4|47959.4|47999.4|47959.4|47994.4|47954.4|0
1646963970000|2022-03-11 01:59:30|48003.3|47963.3|48008.3|47968.3|48008.3|47968.3|48000.6|47960.6|1
1646963990000|2022-03-11 01:59:50|48008.2|47968.2|48008.2|47968.2|48008.2|47968.2|48008.2|47968.2|0
1646964000000|2022-03-11 02:00:00|47994.4|47954.4|48009.4|47969.4|48017.1|47977.1|47989.4|47949.4|4
1646964010000|2022-03-11 02:00:10|48005.6|47965.6|48018.2|47978.2|48018.2|47978.2|48001.8|47961.8|1
1646964020000|2022-03-11 02:00:20|48014.4|47974.4|47995.6|47955.6|48014.4|47974.4|47995.6|47955.6|2
1646964030000|2022-03-11 02:00:30|47994.4|47954.4|47999.4|47959.4|47999.4|47959.4|47990.6|47950.6|1
1646964040000|2022-03-11 02:00:40|47994.4|47954.4|47994.4|47954.4|47994.4|47954.4|47994.4|47954.4|0
1646964050000|2022-03-11 02:00:50|47985.6|47945.6|47975.6|47935.6|47985.6|47945.6|47975.6|47935.6|1
1646964060000|2022-03-11 02:01:00|47971.8|47931.8|47970.6|47930.6|47971.8|47931.8|47970.6|47930.6|5
1646964080000|2022-03-11 02:01:20|47965.6|47925.6|47955.6|47915.6|47965.6|47925.6|47955.6|47915.6|1
1646964090000|2022-03-11 02:01:30|47951.7|47911.7|47949.4|47909.4|47951.7|47911.7|47949.4|47909.4|1
1646964100000|2022-03-11 02:01:40|47950.6|47910.6|47950.6|47910.6|47950.6|47910.6|47950.6|47910.6|0
1646964120000|2022-03-11 02:02:00|47946.7|47906.7|47935.6|47895.6|47946.7|47906.7|47935.6|47895.6|2
1646964130000|2022-03-11 02:02:10|47931.7|47891.7|47921.7|47881.7|47931.7|47891.7|47921.7|47881.7|0
1646964140000|2022-03-11 02:02:20|47926.7|47886.7|47926.7|47886.7|47926.7|47886.7|47926.7|47886.7|1
1646964150000|2022-03-11 02:02:30|47925.6|47885.6|47906.7|47866.7|47925.6|47885.6|47906.7|47866.7|5
1646964160000|2022-03-11 02:02:40|47901.7|47861.7|47910.5|47870.5|47910.5|47870.5|47901.7|47861.7|0
1646964180000|2022-03-11 02:03:00|||||||||1
1646964190000|2022-03-11 02:03:10|47924.4|47884.4|47916.7|47876.7|47924.4|47884.4|47915.5|47875.5|4
1646964200000|2022-03-11 02:03:20|47911.7|47871.7|47911.7|47871.7|47911.7|47871.7|47910.5|47870.5|0
1646964220000|2022-03-11 02:03:40|47910.5|47870.5|47900.5|47860.5|47910.5|47870.5|47900.5|47860.5|1
1646964230000|2022-03-11 02:03:50|47896.7|47856.7|47910.5|47870.5|47910.5|47870.5|47896.7|47856.7|3
1646964240000|2022-03-11 02:04:00|47911.7|47871.7|47915.5|47875.5|47915.5|47875.5|47910.5|47870.5|0
1646964250000|2022-03-11 02:04:10|47919.4|47879.4|47919.4|47879.4|47919.4|47879.4|47919.4|47879.4|0
1646964260000|2022-03-11 02:04:20|47923.2|47883.2|47923.2|47883.2|47923.2|47883.2|47919.3|47879.3|0
1646964270000|2022-03-11 02:04:30|47928.2|47888.2|47932|47892|47932|47892|47928.2|47888.2|0
1646964280000|2022-03-11 02:04:40|47934.3|47894.3|47930.5|47890.5|47935.5|47895.5|47929.3|47889.3|0
1646964290000|2022-03-11 02:04:50|47934.3|47894.3|47934.3|47894.3|47934.3|47894.3|47934.3|47894.3|0
1646964300000|2022-03-11 02:05:00|47935.5|47895.5|47935.5|47895.5|47935.5|47895.5|47935.5|47895.5|0
1646964320000|2022-03-11 02:05:20|47934.3|47894.3|47925.5|47885.5|47934.3|47894.3|47925.5|47885.5|0
1646964340000|2022-03-11 02:05:40|47921.7|47881.7|47925.5|47885.5|47925.5|47885.5|47921.7|47881.7|0
1646964350000|2022-03-11 02:05:50|47929.3|47889.3|47925.5|47885.5|47929.3|47889.3|47925.5|47885.5|0
1646964360000|2022-03-11 02:06:00|47929.3|47889.3|47940.5|47900.5|47940.5|47900.5|47925.5|47885.5|0
1646964370000|2022-03-11 02:06:10|47936.7|47896.7|47935.5|47895.5|47936.7|47896.7|47935.5|47895.5|0
1646964380000|2022-03-11 02:06:20|47939.3|47899.3|47935.5|47895.5|47939.3|47899.3|47935.5|47895.5|0
1646964410000|2022-03-11 02:06:50|47939.3|47899.3|47940.5|47900.5|47940.5|47900.5|47939.3|47899.3|0
1646964420000|2022-03-11 02:07:00|47931.7|47891.7|47955.5|47915.5|47955.5|47915.5|47931.7|47891.7|1
1646964430000|2022-03-11 02:07:10|47959.3|47919.3|47954.3|47914.3|47959.3|47919.3|47954.3|47914.3|0
1646964440000|2022-03-11 02:07:20|47959.3|47919.3|47959.3|47919.3|47959.3|47919.3|47959.3|47919.3|0
1646964450000|2022-03-11 02:07:30|47963.1|47923.1|47958.1|47918.1|47963.1|47923.1|47958.1|47918.1|0
1646964460000|2022-03-11 02:07:40|47959.3|47919.3|47959.3|47919.3|47959.3|47919.3|47959.3|47919.3|0
1646964470000|2022-03-11 02:07:50|47963.1|47923.1|47963.1|47923.1|47963.1|47923.1|47963.1|47923.1|0
1646964480000|2022-03-11 02:08:00|47966.9|47926.9|47954.3|47914.3|47966.9|47926.9|47954.3|47914.3|1
1646964490000|2022-03-11 02:08:10|47959.3|47919.3|47959.3|47919.3|47959.3|47919.3|47959.3|47919.3|0
1646964500000|2022-03-11 02:08:20|47963.1|47923.1|47969.3|47929.3|47969.3|47929.3|47963.1|47923.1|0
1646964540000|2022-03-11 02:09:00|47965.4|47925.4|47964.3|47924.3|47965.4|47925.4|47964.3|47924.3|0
1646964570000|2022-03-11 02:09:30|47968.1|47928.1|47964.3|47924.3|47968.1|47928.1|47964.3|47924.3|0
1646964600000|2022-03-11 02:10:00|||||||||2
1646964610000|2022-03-11 02:10:10|47964.2|47924.2|47964.2|47924.2|47964.2|47924.2|47964.2|47924.2|0
1646964620000|2022-03-11 02:10:20|47968.1|47928.1|47968.1|47928.1|47968.1|47928.1|47964.2|47924.2|0
1646964680000|2022-03-11 02:11:20|47964.2|47924.2|47959.2|47919.2|47964.2|47924.2|47959.2|47919.2|0
1646964690000|2022-03-11 02:11:30|47954.2|47914.2|47954.2|47914.2|47954.2|47914.2|47954.2|47914.2|0
1646964700000|2022-03-11 02:11:40|47949.2|47909.2|47949.2|47909.2|47958.1|47918.1|47944.2|47904.2|2
1646964710000|2022-03-11 02:11:50|47954.2|47914.2|47954.2|47914.2|47954.2|47914.2|47954.2|47914.2|0
1646964720000|2022-03-11 02:12:00|47958|47918|47958|47918|47968|47928|47958|47918|1
1646964730000|2022-03-11 02:12:10|47961.9|47921.9|47953|47913|47961.9|47921.9|47953|47913|5
1646964750000|2022-03-11 02:12:30|47954.2|47914.2|47954.2|47914.2|47954.2|47914.2|47954.2|47914.2|0
1646964760000|2022-03-11 02:12:40|47958|47918|47964.2|47924.2|47964.2|47924.2|47958|47918|1
1646964770000|2022-03-11 02:12:50|47968|47928|47968|47928|47968|47928|47968|47928|0
1646964800000|2022-03-11 02:13:20|47964.2|47924.2|47959.2|47919.2|47964.2|47924.2|47959.2|47919.2|0
1646964810000|2022-03-11 02:13:30|47960.4|47920.4|47959.2|47919.2|47964.2|47924.2|47959.2|47919.2|0
1646964830000|2022-03-11 02:13:50|47964.2|47924.2|47964.2|47924.2|47964.2|47924.2|47964.2|47924.2|0
1646964850000|2022-03-11 02:14:10|47968|47928|47968|47928|47968|47928|47968|47928|0
1646964870000|2022-03-11 02:14:30|47964.2|47924.2|47964.2|47924.2|47964.2|47924.2|47964.2|47924.2|0
1646964880000|2022-03-11 02:14:40|47968|47928|47964.2|47924.2|47968|47928|47964.2|47924.2|0
1646964890000|2022-03-11 02:14:50|47968|47928|47968|47928|47968|47928|47968|47928|0
1646964900000|2022-03-11 02:15:00|47964.2|47924.2|47968|47928|47968|47928|47964.2|47924.2|1
1646964930000|2022-03-11 02:15:30|47964.2|47924.2|47964.2|47924.2|47964.2|47924.2|47964.2|47924.2|0
1646964940000|2022-03-11 02:15:40|47968|47928|47964.2|47924.2|47968|47928|47964.2|47924.2|0
1646964950000|2022-03-11 02:15:50|47968|47928|47968|47928|47968|47928|47968|47928|0
1646964970000|2022-03-11 02:16:10|47971.8|47931.8|47968|47928|47971.8|47931.8|47968|47928|1
1646965040000|2022-03-11 02:17:20|47964.1|47924.1|47958|47918|47964.1|47924.1|47958|47918|0
1646965060000|2022-03-11 02:17:40|47957.9|47917.9|47957.9|47917.9|47957.9|47917.9|47957.9|47917.9|0
1646965110000|2022-03-11 02:18:30|47964.1|47924.1|47962.9|47922.9|47964.1|47924.1|47962.9|47922.9|1
1646965120000|2022-03-11 02:18:40|47957.9|47917.9|47957.9|47917.9|47957.9|47917.9|47957.9|47917.9|0
1646965140000|2022-03-11 02:19:00|47959.1|47919.1|47959.1|47919.1|47959.1|47919.1|47959.1|47919.1|4
1646965160000|2022-03-11 02:19:20|47954.1|47914.1|47959.1|47919.1|47959.1|47919.1|47954.1|47914.1|2
1646965180000|2022-03-11 02:19:40|47957.9|47917.9|47959.1|47919.1|47959.1|47919.1|47957.9|47917.9|0
1646965200000|2022-03-11 02:20:00|47957.9|47917.9|47959.1|47919.1|47959.1|47919.1|47957.9|47917.9|1
1646965210000|2022-03-11 02:20:10|47950.3|47910.3|47949.1|47909.1|47950.3|47910.3|47949.1|47909.1|1
1646965280000|2022-03-11 02:21:20|47950.2|47910.2|47945.2|47905.2|47950.2|47910.2|47945.2|47905.2|0
1646965310000|2022-03-11 02:21:50|47959.1|47919.1|47954.1|47914.1|47959.1|47919.1|47954.1|47914.1|1
1646965320000|2022-03-11 02:22:00|47955.2|47915.2|47959.1|47919.1|47959.1|47919.1|47955.2|47915.2|0
1646965330000|2022-03-11 02:22:10|47959|47919|47959|47919|47959|47919|47959|47919|0
1646965340000|2022-03-11 02:22:20|||||||||1
1646965370000|2022-03-11 02:22:50|47955.2|47915.2|47957.9|47917.9|47957.9|47917.9|47955.2|47915.2|0
1646965380000|2022-03-11 02:23:00|47959|47919|47957.9|47917.9|47959|47919|47955.2|47915.2|0
1646965390000|2022-03-11 02:23:10|47959|47919|47959|47919|47959|47919|47959|47919|0
1646965410000|2022-03-11 02:23:30|47966.7|47926.7|47966.7|47926.7|47966.7|47926.7|47966.7|47926.7|0
1646965440000|2022-03-11 02:24:00|||||||||1
1646965490000|2022-03-11 02:24:50|47967.8|47927.8|47954|47914|47967.8|47927.8|47954|47914|5
1646965520000|2022-03-11 02:25:20|||||||||1
1646965530000|2022-03-11 02:25:30|47955.2|47915.2|47955.2|47915.2|47955.2|47915.2|47955.2|47915.2|0
1646965600000|2022-03-11 02:26:40|47955.1|47915.1|47955.1|47915.1|47955.1|47915.1|47955.1|47915.1|0
1646965620000|2022-03-11 02:27:00|47950.1|47910.1|47945.1|47905.1|47950.1|47910.1|47945.1|47905.1|0
1646965680000|2022-03-11 02:28:00|47939|47899|47935.1|47895.1|47939|47899|47935.1|47895.1|0
1646965710000|2022-03-11 02:28:30|47931.3|47891.3|47930.1|47890.1|47931.3|47891.3|47930.1|47890.1|0
1646965720000|2022-03-11 02:28:40|47928.9|47888.9|47935.1|47895.1|47935.1|47895.1|47928.9|47888.9|1
1646965730000|2022-03-11 02:28:50|47931.3|47891.3|47930.1|47890.1|47931.3|47891.3|47930.1|47890.1|0
1646965760000|2022-03-11 02:29:20|||||||||1
1646965780000|2022-03-11 02:29:40|||||||||1
1646965800000|2022-03-11 02:30:00|47938.9|47898.9|47936.3|47896.3|47940.1|47900.1|47936.3|47896.3|3
1646965810000|2022-03-11 02:30:10|47940.1|47900.1|47943.9|47903.9|47943.9|47903.9|47940.1|47900.1|0
1646965830000|2022-03-11 02:30:30|47940.1|47900.1|47940.1|47900.1|47940.1|47900.1|47936.3|47896.3|0
1646965840000|2022-03-11 02:30:40|47938.9|47898.9|47915.1|47875.1|47938.9|47898.9|47915.1|47875.1|2
1646965860000|2022-03-11 02:31:00|47916.3|47876.3|47915.1|47875.1|47920.1|47880.1|47915.1|47875.1|0
1646965870000|2022-03-11 02:31:10|47911.2|47871.2|47903.9|47863.9|47911.2|47871.2|47903.9|47863.9|0
1646965880000|2022-03-11 02:31:20|47907.7|47867.7|47907.7|47867.7|47907.7|47867.7|47907.7|47867.7|0
1646965890000|2022-03-11 02:31:30|47908.9|47868.9|47908.9|47868.9|47908.9|47868.9|47908.9|47868.9|0
1646965900000|2022-03-11 02:31:40|47907.7|47867.7|47907.7|47867.7|47908.9|47868.9|47907.7|47867.7|1
1646965910000|2022-03-11 02:31:50|47908.9|47868.9|47908.9|47868.9|47908.9|47868.9|47908.9|47868.9|0
1646965960000|2022-03-11 02:32:40|47907.7|47867.7|47908.9|47868.9|47908.9|47868.9|47907.7|47867.7|0
1646965980000|2022-03-11 02:33:00|47910|47870|47908.9|47868.9|47910|47870|47907.7|47867.7|2
1646965990000|2022-03-11 02:33:10|47907.7|47867.7|47907.7|47867.7|47907.7|47867.7|47907.7|47867.7|0
1646966000000|2022-03-11 02:33:20|47903.9|47863.9|47903.9|47863.9|47903.9|47863.9|47903.9|47863.9|0
1646966010000|2022-03-11 02:33:30|47905|47865|47908.9|47868.9|47908.9|47868.9|47905|47865|1
1646966040000|2022-03-11 02:34:00|47901.2|47861.2|47898.8|47858.8|47901.2|47861.2|47898.8|47858.8|2
1646966060000|2022-03-11 02:34:20|47900|47860|47895|47855|47900|47860|47895|47855|0
1646966080000|2022-03-11 02:34:40|47891.2|47851.2|47891.2|47851.2|47891.2|47851.2|47885|47845|0
1646966090000|2022-03-11 02:34:50|47890|47850|47888.8|47848.8|47890|47850|47885|47845|1
1646966100000|2022-03-11 02:35:00|47885|47845|47885|47845|47885|47845|47885|47845|0
1646966110000|2022-03-11 02:35:10|47888.8|47848.8|47885|47845|47888.8|47848.8|47885|47845|0
1646966120000|2022-03-11 02:35:20|47888.8|47848.8|47888.8|47848.8|47888.8|47848.8|47885|47845|0
1646966140000|2022-03-11 02:35:40|47885|47845|47885|47845|47885|47845|47885|47845|0
1646966150000|2022-03-11 02:35:50|47888.8|47848.8|47898.8|47858.8|47900|47860|47888.8|47848.8|3
1646966160000|2022-03-11 02:36:00|47902.6|47862.6|47908.8|47868.8|47908.8|47868.8|47902.6|47862.6|1
1646966170000|2022-03-11 02:36:10|47912.6|47872.6|47921.5|47881.5|47921.5|47881.5|47912.6|47872.6|1
1646966180000|2022-03-11 02:36:20|47922.6|47882.6|47926.5|47886.5|47926.5|47886.5|47922.6|47882.6|0
1646966190000|2022-03-11 02:36:30|47931.5|47891.5|47931.5|47891.5|47931.5|47891.5|47931.5|47891.5|0
1646966200000|2022-03-11 02:36:40|47933.8|47893.8|47932.6|47892.6|47933.8|47893.8|47932.6|47892.6|0
1646966210000|2022-03-11 02:36:50|47928.8|47888.8|47923.8|47883.8|47928.8|47888.8|47923.8|47883.8|0
1646966220000|2022-03-11 02:37:00|47927.6|47887.6|47920|47880|47927.6|47887.6|47920|47880|0
1646966230000|2022-03-11 02:37:10|47918.8|47878.8|47913.8|47873.8|47918.8|47878.8|47913.8|47873.8|0
1646966240000|2022-03-11 02:37:20|47915|47875|47910|47870|47915|47875|47910|47870|0
1646966260000|2022-03-11 02:37:40|47911.1|47871.1|47911.1|47871.1|47911.1|47871.1|47911.1|47871.1|0
1646966270000|2022-03-11 02:37:50|47910|47870|47925|47885|47925|47885|47910|47870|1
1646966280000|2022-03-11 02:38:00|47923.8|47883.8|47930|47890|47930|47890|47923.8|47883.8|0
1646966290000|2022-03-11 02:38:10|47933.8|47893.8|47937.6|47897.6|47937.6|47897.6|47933.8|47893.8|0
1646966310000|2022-03-11 02:38:30|47940|47900|47940|47900|47940|47900|47940|47900|0
1646966320000|2022-03-11 02:38:40|47941.1|47901.1|47941.1|47901.1|47941.1|47901.1|47939.9|47899.9|0
1646966340000|2022-03-11 02:39:00|47939.9|47899.9|47939.9|47899.9|47939.9|47899.9|47939.9|47899.9|0
1646966350000|2022-03-11 02:39:10|47936.1|47896.1|47941.1|47901.1|47941.1|47901.1|47934.9|47894.9|0
1646966360000|2022-03-11 02:39:20|47944.9|47904.9|47944.9|47904.9|47948.8|47908.8|47944.9|47904.9|1
1646966380000|2022-03-11 02:39:40|||||||||3
1646966400000|2022-03-11 02:40:00|47949.9|47909.9|47951.1|47911.1|47952.3|47912.3|47949.9|47909.9|1
1646966410000|2022-03-11 02:40:10|47946.1|47906.1|47951.1|47911.1|47951.1|47911.1|47946.1|47906.1|0
1646966430000|2022-03-11 02:40:30|47949.9|47909.9|47949.9|47909.9|47949.9|47909.9|47949.9|47909.9|0
1646966440000|2022-03-11 02:40:40|47951.1|47911.1|47941.1|47901.1|47951.1|47911.1|47941.1|47901.1|0
1646966460000|2022-03-11 02:41:00|47931.1|47891.1|47931.1|47891.1|47931.1|47891.1|47931.1|47891.1|1
1646966490000|2022-03-11 02:41:30|47932.3|47892.3|47932.3|47892.3|47932.3|47892.3|47932.3|47892.3|0
1646966500000|2022-03-11 02:41:40|||||||||1
1646966510000|2022-03-11 02:41:50|47936.1|47896.1|47932.2|47892.2|47936.1|47896.1|47932.2|47892.2|0
1646966520000|2022-03-11 02:42:00|47928.4|47888.4|47928.4|47888.4|47928.4|47888.4|47928.4|47888.4|1
1646966530000|2022-03-11 02:42:10|47932.2|47892.2|47928.4|47888.4|47932.2|47892.2|47928.4|47888.4|0
1646966540000|2022-03-11 02:42:20|47927.2|47887.2|47924.6|47884.6|47927.2|47887.2|47923.4|47883.4|1
1646966550000|2022-03-11 02:42:30|||||||||1
1646966560000|2022-03-11 02:42:40|47925.8|47885.8|47940.8|47900.8|47944.6|47904.6|47925.8|47885.8|1
1646966570000|2022-03-11 02:42:50|47944.6|47904.6|47944.6|47904.6|47944.6|47904.6|47944.6|47904.6|0
1646966580000|2022-03-11 02:43:00|47949.6|47909.6|47958.4|47918.4|47958.4|47918.4|47949.6|47909.6|2
1646966590000|2022-03-11 02:43:10|47959.6|47919.6|47958.4|47918.4|47959.6|47919.6|47958.4|47918.4|2
1646966610000|2022-03-11 02:43:30|47957.2|47917.2|47958.4|47918.4|47958.4|47918.4|47949.6|47909.6|0
1646966620000|2022-03-11 02:43:40|47963.4|47923.4|47964.6|47924.6|47964.6|47924.6|47963.4|47923.4|0
1646966640000|2022-03-11 02:44:00|47973.4|47933.4|47974.6|47934.6|47975.7|47935.7|47973.4|47933.4|0
1646966660000|2022-03-11 02:44:20|47988.4|47948.4|47993.4|47953.4|47993.4|47953.4|47988.4|47948.4|7
1646966670000|2022-03-11 02:44:30|47992.2|47952.2|47993.4|47953.4|47993.4|47953.4|47992.2|47952.2|0
1646966680000|2022-03-11 02:44:40|47989.6|47949.6|47993.4|47953.4|47993.4|47953.4|47989.6|47949.6|0
1646966700000|2022-03-11 02:45:00|47994.5|47954.5|48014.5|47974.5|48014.5|47974.5|47994.5|47954.5|1
1646966740000|2022-03-11 02:45:40|48018.4|47978.4|48018.4|47978.4|48018.4|47978.4|48018.4|47978.4|0
1646966760000|2022-03-11 02:46:00|48029.5|47989.5|48029.5|47989.5|48033.4|47993.4|48029.5|47989.5|1
1646966770000|2022-03-11 02:46:10|48033.4|47993.4|48029.5|47989.5|48033.4|47993.4|48029.5|47989.5|0
1646966800000|2022-03-11 02:46:40|48033.3|47993.3|48039.5|47999.5|48039.5|47999.5|48033.3|47993.3|0
1646966810000|2022-03-11 02:46:50|48043.3|48003.3|48047.2|48007.2|48047.2|48007.2|48043.3|48003.3|2
1646966820000|2022-03-11 02:47:00|48051|48011|48057.2|48017.2|48057.2|48017.2|48051|48011|0
1646966840000|2022-03-11 02:47:20|48061|48021|48065.7|48025.7|48065.7|48025.7|48060.7|48020.7|1
1646966860000|2022-03-11 02:47:40|48064.5|48024.5|48064.5|48024.5|48064.5|48024.5|48064.5|48024.5|0
1646966870000|2022-03-11 02:47:50|48060.7|48020.7|48060.7|48020.7|48060.7|48020.7|48060.7|48020.7|1
1646966880000|2022-03-11 02:48:00|48059.5|48019.5|48059.5|48019.5|48059.5|48019.5|48059.5|48019.5|0
1646966910000|2022-03-11 02:48:30|48060.7|48020.7|48060.7|48020.7|48060.7|48020.7|48059.5|48019.5|0
1646966920000|2022-03-11 02:48:40|||||||||1
1646966970000|2022-03-11 02:49:30|48061.8|48021.8|48070.7|48030.7|48070.7|48030.7|48061.8|48021.8|5
1646966980000|2022-03-11 02:49:40|48075.7|48035.7|48075.6|48035.6|48075.7|48035.7|48075.6|48035.6|3
1646967000000|2022-03-11 02:50:00|48074.5|48034.5|48065.9|48025.9|48074.5|48034.5|48065.9|48025.9|2
1646967010000|2022-03-11 02:50:10|48070.6|48030.6|48074.5|48034.5|48074.5|48034.5|48070.6|48030.6|0
1646967020000|2022-03-11 02:50:20|48069.5|48029.5|48074.5|48034.5|48074.5|48034.5|48069.5|48029.5|0
1646967030000|2022-03-11 02:50:30|48069.5|48029.5|48074.5|48034.5|48074.5|48034.5|48069.5|48029.5|0
1646967040000|2022-03-11 02:50:40|48075.6|48035.6|48069.5|48029.5|48075.6|48035.6|48069.5|48029.5|0
1646967050000|2022-03-11 02:50:50|48065.6|48025.6|48065.6|48025.6|48065.6|48025.6|48065.6|48025.6|1
1646967060000|2022-03-11 02:51:00|48069.4|48029.4|48069.4|48029.4|48069.4|48029.4|48069.4|48029.4|2
1646967090000|2022-03-11 02:51:30|48075.6|48035.6|48075.6|48035.6|48075.6|48035.6|48075.6|48035.6|4
1646967100000|2022-03-11 02:51:40|48079.4|48039.4|48075.6|48035.6|48079.4|48039.4|48075.6|48035.6|0
1646967130000|2022-03-11 02:52:10|48074.4|48034.4|48074.4|48034.4|48074.4|48034.4|48074.4|48034.4|0
1646967160000|2022-03-11 02:52:40|48065.6|48025.6|48064.4|48024.4|48065.6|48025.6|48064.4|48024.4|2
1646967180000|2022-03-11 02:53:00|48060.6|48020.6|48054.4|48014.4|48060.6|48020.6|48054.4|48014.4|0
1646967210000|2022-03-11 02:53:30|48050.6|48010.6|48049.4|48009.4|48050.6|48010.6|48049.4|48009.4|0
1646967240000|2022-03-11 02:54:00|48050.6|48010.6|48045.6|48005.6|48050.6|48010.6|48045.6|48005.6|0
1646967280000|2022-03-11 02:54:40|48058.2|48018.2|48070.6|48030.6|48070.6|48030.6|48058.2|48018.2|1
1646967300000|2022-03-11 02:55:00|||||||||1
1646967330000|2022-03-11 02:55:30|48074.4|48034.4|48074.4|48034.4|48074.4|48034.4|48074.4|48034.4|0
1646967340000|2022-03-11 02:55:40|48075.6|48035.6|48075.6|48035.6|48075.6|48035.6|48075.6|48035.6|0
1646967360000|2022-03-11 02:56:00|48075.5|48035.5|48079.4|48039.4|48080.5|48040.5|48075.5|48035.5|5
1646967370000|2022-03-11 02:56:10|48080.5|48040.5|48080.5|48040.5|48080.5|48040.5|48080.5|48040.5|0
1646967380000|2022-03-11 02:56:20|48088.2|48048.2|48080.5|48040.5|48088.2|48048.2|48080.5|48040.5|1
1646967420000|2022-03-11 02:57:00|48075.5|48035.5|48075.5|48035.5|48075.5|48035.5|48075.5|48035.5|0
1646967430000|2022-03-11 02:57:10|48070.5|48030.5|48065.5|48025.5|48070.5|48030.5|48065.5|48025.5|0
1646967450000|2022-03-11 02:57:30|48069.3|48029.3|48070.5|48030.5|48070.5|48030.5|48069.3|48029.3|0
1646967460000|2022-03-11 02:57:40|48074.3|48034.3|48075.5|48035.5|48075.5|48035.5|48074.3|48034.3|0
1646967470000|2022-03-11 02:57:50|48074.3|48034.3|48070.5|48030.5|48074.3|48034.3|48070.5|48030.5|0
1646967480000|2022-03-11 02:58:00|48074.3|48034.3|48080.5|48040.5|48080.5|48040.5|48074.3|48034.3|0
1646967490000|2022-03-11 02:58:10|48076.7|48036.7|48075.5|48035.5|48076.7|48036.7|48075.5|48035.5|0
1646967520000|2022-03-11 02:58:40|48120.5|48080.5|48099.3|48059.3|48120.5|48080.5|48099.3|48059.3|11
1646967530000|2022-03-11 02:58:50|48110.5|48070.5|48105.5|48065.5|48110.5|48070.5|48104.3|48064.3|0
1646967550000|2022-03-11 02:59:10|48109.3|48069.3|48109.3|48069.3|48109.3|48069.3|48109.3|48069.3|0
1646967560000|2022-03-11 02:59:20|48134.3|48094.3|48129.3|48089.3|48134.3|48094.3|48129.3|48089.3|7
1646967600000|2022-03-11 03:00:00|48130.5|48090.5|48130.5|48090.5|48130.5|48090.5|48130.5|48090.5|0
1646967610000|2022-03-11 03:00:10|48129.3|48089.3|48129.3|48089.3|48129.3|48089.3|48129.3|48089.3|0
1646967620000|2022-03-11 03:00:20|48130.5|48090.5|48130.5|48090.5|48130.5|48090.5|48130.5|48090.5|0
1646967630000|2022-03-11 03:00:30|48125.5|48085.5|48125.5|48085.5|48125.5|48085.5|48125.5|48085.5|3
1646967640000|2022-03-11 03:00:40|48120.5|48080.5|48114.3|48074.3|48120.5|48080.5|48114.3|48074.3|1
1646967660000|2022-03-11 03:01:00|48110.5|48070.5|48110.5|48070.5|48110.5|48070.5|48110.5|48070.5|1
1646967670000|2022-03-11 03:01:10|48105.5|48065.5|48105.5|48065.5|48105.5|48065.5|48105.5|48065.5|0
1646967720000|2022-03-11 03:02:00|48105.4|48065.4|48105.4|48065.4|48105.4|48065.4|48105.4|48065.4|0
1646967730000|2022-03-11 03:02:10|48101.6|48061.6|48090.4|48050.4|48101.6|48061.6|48090.4|48050.4|0
1646967780000|2022-03-11 03:03:00|48070.4|48030.4|48070.4|48030.4|48070.4|48030.4|48070.4|48030.4|2
1646967790000|2022-03-11 03:03:10|48062.8|48022.8|48062.8|48022.8|48062.8|48022.8|48062.8|48022.8|0
1646967830000|2022-03-11 03:03:50|48072.8|48032.8|48070.4|48030.4|48072.8|48032.8|48070.4|48030.4|0
1646967840000|2022-03-11 03:04:00|48074.2|48034.2|48069.2|48029.2|48076.6|48036.6|48069.2|48029.2|0
1646967850000|2022-03-11 03:04:10|48070.4|48030.4|48069.2|48029.2|48070.4|48030.4|48069.2|48029.2|0
1646967870000|2022-03-11 03:04:30|48065.4|48025.4|48065.4|48025.4|48065.4|48025.4|48065.4|48025.4|0
1646967880000|2022-03-11 03:04:40|48066.6|48026.6|48066.6|48026.6|48066.6|48026.6|48066.6|48026.6|1
1646967900000|2022-03-11 03:05:00|48061.6|48021.6|48045.4|48005.4|48061.6|48021.6|48045.4|48005.4|1
1646967910000|2022-03-11 03:05:10|48046.6|48006.6|48046.6|48006.6|48046.6|48006.6|48046.6|48006.6|0
1646967920000|2022-03-11 03:05:20|48040.4|48000.4|48040.4|48000.4|48040.4|48000.4|48040.4|48000.4|0
1646967930000|2022-03-11 03:05:30|48036.6|47996.6|48036.6|47996.6|48036.6|47996.6|48036.6|47996.6|0
1646967950000|2022-03-11 03:05:50|48041.6|48001.6|48041.6|48001.6|48041.6|48001.6|48041.6|48001.6|3
1646967990000|2022-03-11 03:06:30|48040.4|48000.4|48041.6|48001.6|48041.6|48001.6|48036.6|47996.6|0
1646968000000|2022-03-11 03:06:40|48041.5|48001.5|48041.5|48001.5|48041.5|48001.5|48041.5|48001.5|0
1646968010000|2022-03-11 03:06:50|48040.4|48000.4|48040.4|48000.4|48040.4|48000.4|48040.4|48000.4|1
1646968020000|2022-03-11 03:07:00|48041.5|48001.5|48031.5|47991.5|48041.5|48001.5|48031.5|47991.5|1
1646968030000|2022-03-11 03:07:10|48030.4|47990.4|48025.4|47985.4|48030.4|47990.4|48015.1|47975.1|1
1646968040000|2022-03-11 03:07:20|48021.5|47981.5|48021.5|47981.5|48023|47983|48015.4|47975.4|1
1646968060000|2022-03-11 03:07:40|48025.4|47985.4|48026.5|47986.5|48026.5|47986.5|48025.4|47985.4|0
1646968070000|2022-03-11 03:07:50|48022.7|47982.7|48025.4|47985.4|48025.4|47985.4|48020.4|47980.4|0
1646968080000|2022-03-11 03:08:00|48025.3|47985.3|48021.5|47981.5|48025.3|47985.3|48020.3|47980.3|0
1646968090000|2022-03-11 03:08:10|48020.3|47980.3|48020.3|47980.3|48020.3|47980.3|48020.3|47980.3|0
1646968100000|2022-03-11 03:08:20|48016.5|47976.5|48014.2|47974.2|48016.5|47976.5|48014.2|47974.2|0
1646968110000|2022-03-11 03:08:30|48015.3|47975.3|48015.3|47975.3|48015.3|47975.3|48015.3|47975.3|0
1646968130000|2022-03-11 03:08:50|48020.3|47980.3|48020.3|47980.3|48020.3|47980.3|48020.3|47980.3|0
1646968140000|2022-03-11 03:09:00|48015.3|47975.3|48015.3|47975.3|48015.3|47975.3|48015.3|47975.3|0
1646968150000|2022-03-11 03:09:10|48014.2|47974.2|48014.1|47974.1|48015.3|47975.3|48014.1|47974.1|0
1646968170000|2022-03-11 03:09:30|48015.3|47975.3|48014.1|47974.1|48024.1|47984.1|48014.1|47974.1|0
1646968180000|2022-03-11 03:09:40|48010.3|47970.3|48010.3|47970.3|48010.3|47970.3|48010.3|47970.3|0
1646968190000|2022-03-11 03:09:50|48009.1|47969.1|48062.1|48022.1|48062.1|48022.1|48004.1|47964.1|5
1646968200000|2022-03-11 03:10:00|48063.2|48023.2|48070.6|48030.6|48070.6|48030.6|48059.4|48019.4|0
1646968210000|2022-03-11 03:10:10|48069.4|48029.4|48059.4|48019.4|48072.1|48032.1|48059.4|48019.4|0
1646968220000|2022-03-11 03:10:20|48064.4|48024.4|48068.2|48028.2|48068.2|48028.2|48060.6|48020.6|2
1646968230000|2022-03-11 03:10:30|48072.1|48032.1|48064.4|48024.4|48072.1|48032.1|48064.4|48024.4|0
1646968250000|2022-03-11 03:10:50|48068.2|48028.2|48068.2|48028.2|48068.2|48028.2|48068.2|48028.2|0
1646968270000|2022-03-11 03:11:10|48070.6|48030.6|48074.4|48034.4|48074.4|48034.4|48070.6|48030.6|0
1646968280000|2022-03-11 03:11:20|48084.4|48044.4|48079.4|48039.4|48084.4|48044.4|48079.4|48039.4|1
1646968320000|2022-03-11 03:12:00|48073.2|48033.2|48065.6|48025.6|48073.2|48033.2|48065.6|48025.6|1
1646968340000|2022-03-11 03:12:20|48064.4|48024.4|48064.4|48024.4|48064.4|48024.4|48064.4|48024.4|0
1646968360000|2022-03-11 03:12:40|48069.4|48029.4|48069.4|48029.4|48069.4|48029.4|48069.4|48029.4|0
1646968370000|2022-03-11 03:12:50|48063.2|48023.2|48063.2|48023.2|48063.2|48023.2|48063.2|48023.2|1
1646968390000|2022-03-11 03:13:10|48064.4|48024.4|48063.2|48023.2|48064.4|48024.4|48063.2|48023.2|0
1646968400000|2022-03-11 03:13:20|48064.4|48024.4|48064.4|48024.4|48064.4|48024.4|48064.4|48024.4|0
1646968420000|2022-03-11 03:13:40|48058.2|48018.2|48060.5|48020.5|48060.5|48020.5|48058.2|48018.2|0
1646968430000|2022-03-11 03:13:50|48059.4|48019.4|48054.4|48014.4|48059.4|48019.4|48054.4|48014.4|0
1646968440000|2022-03-11 03:14:00|48053.2|48013.2|48043.2|48003.2|48053.2|48013.2|48043.2|48003.2|0
1646968450000|2022-03-11 03:14:10|48038.2|47998.2|48047|48007|48047|48007|48038.2|47998.2|1
1646968460000|2022-03-11 03:14:20|48043.2|48003.2|48042|48002|48045.8|48005.8|48042|48002|0
1646968470000|2022-03-11 03:14:30|48040.8|48000.8|48040.8|48000.8|48045.8|48005.8|48040.8|48000.8|2
1646968490000|2022-03-11 03:14:50|48043.2|48003.2|48037|47997|48043.2|48003.2|48037|47997|0
1646968500000|2022-03-11 03:15:00|48040.8|48000.8|48047|48007|48052|48012|48040.8|48000.8|0
1646968520000|2022-03-11 03:15:20|48050.8|48010.8|48048.2|48008.2|48050.8|48010.8|48048.2|48008.2|0
1646968530000|2022-03-11 03:15:30|48047|48007|48047|48007|48047|48007|48045.8|48005.8|0
1646968540000|2022-03-11 03:15:40|48045.8|48005.8|48044.6|48004.6|48045.8|48005.8|48040.8|48000.8|3
1646968550000|2022-03-11 03:15:50|48039.6|47999.6|48044.6|48004.6|48044.6|48004.6|48039.6|47999.6|0
1646968560000|2022-03-11 03:16:00|48039.6|47999.6|48039.6|47999.6|48039.6|47999.6|48035.8|47995.8|0
1646968570000|2022-03-11 03:16:10|48035.8|47995.8|48040.8|48000.8|48048.4|48008.4|48034.6|47994.6|1
1646968590000|2022-03-11 03:16:30|48037|47997|48034.6|47994.6|48037|47997|48034.6|47994.6|0
1646968600000|2022-03-11 03:16:40|48039.6|47999.6|48039.6|47999.6|48039.6|47999.6|48039.6|47999.6|0
1646968610000|2022-03-11 03:16:50|48034.6|47994.6|48035.8|47995.8|48039.6|47999.6|48034.6|47994.6|0
1646968620000|2022-03-11 03:17:00|48034.6|47994.6|48039.6|47999.6|48039.6|47999.6|48034.6|47994.6|0
1646968630000|2022-03-11 03:17:10|48043.4|48003.4|48038.4|47998.4|48043.4|48003.4|48038.4|47998.4|2
1646968640000|2022-03-11 03:17:20|48043.4|48003.4|48043.4|48003.4|48043.4|48003.4|48043.4|48003.4|0
1646968660000|2022-03-11 03:17:40|48052.2|48012.2|48052.2|48012.2|48052.2|48012.2|48052.2|48012.2|0
1646968680000|2022-03-11 03:18:00|48053.4|48013.4|48057.2|48017.2|48057.2|48017.2|48053.4|48013.4|0
1646968690000|2022-03-11 03:18:10|48058.4|48018.4|48058.4|48018.4|48058.4|48018.4|48058.4|48018.4|0
1646968700000|2022-03-11 03:18:20|48062.2|48022.2|48058.4|48018.4|48062.2|48022.2|48058.4|48018.4|0
1646968720000|2022-03-11 03:18:40|48064.6|48024.6|48064.6|48024.6|48064.6|48024.6|48064.6|48024.6|0
1646968770000|2022-03-11 03:19:30|48064.5|48024.5|48064.5|48024.5|48064.5|48024.5|48064.5|48024.5|0
1646968800000|2022-03-11 03:20:00|48069.5|48029.5|48060.7|48020.7|48069.5|48029.5|48060.7|48020.7|4
1646968810000|2022-03-11 03:20:10|48050.7|48010.7|48049.5|48009.5|48050.7|48010.7|48049.5|48009.5|0
1646968820000|2022-03-11 03:20:20|48053.4|48013.4|48054.5|48014.5|48054.5|48014.5|48053.4|48013.4|0
1646968830000|2022-03-11 03:20:30|48060.7|48020.7|48060.7|48020.7|48060.7|48020.7|48060.7|48020.7|0
1646968840000|2022-03-11 03:20:40|48065.7|48025.7|48065.7|48025.7|48065.7|48025.7|48064.5|48024.5|0
1646968860000|2022-03-11 03:21:00|48060.7|48020.7|48060.7|48020.7|48060.7|48020.7|48059.5|48019.5|0
1646968870000|2022-03-11 03:21:10|48064.5|48024.5|48065.7|48025.7|48065.7|48025.7|48064.5|48024.5|0
1646968900000|2022-03-11 03:21:40|48069.5|48029.5|48065.7|48025.7|48070.7|48030.7|48065.7|48025.7|1
1646968920000|2022-03-11 03:22:00|48069.5|48029.5|48065.7|48025.7|48069.5|48029.5|48065.7|48025.7|1
1646968960000|2022-03-11 03:22:40|48064.5|48024.5|48064.5|48024.5|48064.5|48024.5|48064.5|48024.5|0
1646968980000|2022-03-11 03:23:00|48060.7|48020.7|48064.5|48024.5|48064.5|48024.5|48060.7|48020.7|0
1646968990000|2022-03-11 03:23:10|48059.5|48019.5|48059.5|48019.5|48059.5|48019.5|48059.5|48019.5|0
1646969020000|2022-03-11 03:23:40|48060.7|48020.7|48055.7|48015.7|48064.5|48024.5|48055.7|48015.7|3
1646969030000|2022-03-11 03:23:50|48044.5|48004.5|48044.5|48004.5|48044.5|48004.5|48039.5|47999.5|2
1646969060000|2022-03-11 03:24:20|48054.5|48014.5|48054.5|48014.5|48054.5|48014.5|48054.5|48014.5|0
1646969090000|2022-03-11 03:24:50|48058.3|48018.3|48064.5|48024.5|48064.5|48024.5|48058.3|48018.3|2
1646969100000|2022-03-11 03:25:00|48063.3|48023.3|48064.5|48024.5|48064.5|48024.5|48063.3|48023.3|0
1646969110000|2022-03-11 03:25:10|48063.3|48023.3|48069.5|48029.5|48069.5|48029.5|48063.3|48023.3|0
1646969120000|2022-03-11 03:25:20|48064.5|48024.5|48064.4|48024.4|48064.5|48024.5|48063.3|48023.3|0
1646969150000|2022-03-11 03:25:50|48068.3|48028.3|48074.4|48034.4|48078.3|48038.3|48068.3|48028.3|6
1646969180000|2022-03-11 03:26:20|48084.4|48044.4|48074.4|48034.4|48084.4|48044.4|48074.4|48034.4|4
1646969190000|2022-03-11 03:26:30|48075.6|48035.6|48074.4|48034.4|48075.6|48035.6|48074.4|48034.4|11
1646969200000|2022-03-11 03:26:40|48082.1|48042.1|48083.2|48043.2|48083.2|48043.2|48082.1|48042.1|5
1646969220000|2022-03-11 03:27:00|48079.4|48039.4|48079.4|48039.4|48079.4|48039.4|48079.4|48039.4|0
1646969230000|2022-03-11 03:27:10|48083.2|48043.2|48083.2|48043.2|48083.2|48043.2|48083.2|48043.2|0
1646969260000|2022-03-11 03:27:40|48079.4|48039.4|48079.4|48039.4|48079.4|48039.4|48079.4|48039.4|1
1646969270000|2022-03-11 03:27:50|48078.2|48038.2|48082|48042|48082|48042|48078.2|48038.2|1
1646969280000|2022-03-11 03:28:00|||||||||1
1646969350000|2022-03-11 03:29:10|48077|48037|48112.3|48072.3|48119.9|48079.9|48077|48037|25
1646969360000|2022-03-11 03:29:20|48116.1|48076.1|48113.5|48073.5|48117.3|48077.3|48112.3|48072.3|1
1646969370000|2022-03-11 03:29:30|48117.3|48077.3|48113.5|48073.5|48117.3|48077.3|48113.5|48073.5|0
1646969390000|2022-03-11 03:29:50|48117.3|48077.3|48113.5|48073.5|48117.3|48077.3|48113.5|48073.5|0
1646969400000|2022-03-11 03:30:00|48118.5|48078.5|48118.5|48078.5|48118.5|48078.5|48118.5|48078.5|3
1646969420000|2022-03-11 03:30:20|48119.6|48079.6|48119.6|48079.6|48119.6|48079.6|48118.5|48078.5|0
1646969440000|2022-03-11 03:30:40|48115.8|48075.8|48110.8|48070.8|48115.8|48075.8|48108.2|48068.2|7
1646969450000|2022-03-11 03:30:50|48100.8|48060.8|48100.8|48060.8|48100.8|48060.8|48100.8|48060.8|4
1646969460000|2022-03-11 03:31:00|48095.8|48055.8|48100.8|48060.8|48100.8|48060.8|48095.8|48055.8|4
1646969480000|2022-03-11 03:31:20|48097|48057|48097|48057|48097|48057|48097|48057|3
1646969490000|2022-03-11 03:31:30|48100.8|48060.8|48100.8|48060.8|48100.8|48060.8|48100.8|48060.8|0
1646969500000|2022-03-11 03:31:40|48102|48062|48097|48057|48102|48062|48097|48057|0
1646969520000|2022-03-11 03:32:00|48100.8|48060.8|48102|48062|48102|48062|48100.8|48060.8|0
1646969540000|2022-03-11 03:32:20|||||||||1
1646969560000|2022-03-11 03:32:40|48100.8|48060.8|48100.8|48060.8|48100.8|48060.8|48100.8|48060.8|0
1646969620000|2022-03-11 03:33:40|48101.9|48061.9|48101.9|48061.9|48101.9|48061.9|48101.9|48061.9|0
1646969640000|2022-03-11 03:34:00|48106.9|48066.9|48106.9|48066.9|48106.9|48066.9|48106.9|48066.9|0
1646969660000|2022-03-11 03:34:20|48103.1|48063.1|48101.9|48061.9|48103.1|48063.1|48100.8|48060.8|0
1646969680000|2022-03-11 03:34:40|48098.1|48058.1|48096.9|48056.9|48098.1|48058.1|48096.9|48056.9|0
1646969700000|2022-03-11 03:35:00|48093.1|48053.1|48090.7|48050.7|48093.1|48053.1|48088.1|48048.1|5
1646969710000|2022-03-11 03:35:10|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|0
1646969720000|2022-03-11 03:35:20|48090.7|48050.7|48080.7|48040.7|48090.7|48050.7|48080.7|48040.7|2
1646969730000|2022-03-11 03:35:30|48081.9|48041.9|48063.1|48023.1|48081.9|48041.9|48058.1|48018.1|1
1646969760000|2022-03-11 03:36:00|48059.3|48019.3|48063.1|48023.1|48063.1|48023.1|48059.3|48019.3|1
1646969770000|2022-03-11 03:36:10|48059.3|48019.3|48059.3|48019.3|48059.3|48019.3|48059.3|48019.3|0
1646969810000|2022-03-11 03:36:50|48055.4|48015.4|48055.4|48015.4|48055.4|48015.4|48055.4|48015.4|4
1646969820000|2022-03-11 03:37:00|48054.3|48014.3|48058.1|48018.1|48058.1|48018.1|48054.3|48014.3|0
1646969850000|2022-03-11 03:37:30|||||||||1
1646969860000|2022-03-11 03:37:40|48059.2|48019.2|48059.2|48019.2|48059.2|48019.2|48059.2|48019.2|0
1646969880000|2022-03-11 03:38:00|48058.1|48018.1|48064.2|48024.2|48064.2|48024.2|48053.1|48013.1|4
1646969890000|2022-03-11 03:38:10|48063.1|48023.1|48063.1|48023.1|48063.1|48023.1|48063.1|48023.1|0
1646969900000|2022-03-11 03:38:20|48063|48023|48063|48023|48063|48023|48063|48023|0
1646969950000|2022-03-11 03:39:10|48059.2|48019.2|48059.2|48019.2|48059.2|48019.2|48059.2|48019.2|0
1646969960000|2022-03-11 03:39:20|48054.2|48014.2|48054.2|48014.2|48054.2|48014.2|48054.2|48014.2|1
1646969970000|2022-03-11 03:39:30|48053|48013|48044.2|48004.2|48054.2|48014.2|48044.2|48004.2|15
1646969990000|2022-03-11 03:39:50|48045.4|48005.4|48045.4|48005.4|48045.4|48005.4|48045.4|48005.4|1
1646970000000|2022-03-11 03:40:00|48049.2|48009.2|48059.2|48019.2|48060.4|48020.4|48049.2|48009.2|3
1646970030000|2022-03-11 03:40:30|48060.4|48020.4|48055.4|48015.4|48060.4|48020.4|48055.4|48015.4|1
1646970080000|2022-03-11 03:41:20|48051.5|48011.5|48044.2|48004.2|48055.4|48015.4|48043|48003|3
1646970100000|2022-03-11 03:41:40|48050.4|48010.4|48050.4|48010.4|48050.4|48010.4|48050.4|48010.4|0
1646970110000|2022-03-11 03:41:50|48046.5|48006.5|48046.5|48006.5|48046.5|48006.5|48046.5|48006.5|0
1646970120000|2022-03-11 03:42:00|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|0
1646970130000|2022-03-11 03:42:10|48046.5|48006.5|48046.5|48006.5|48046.5|48006.5|48046.5|48006.5|0
1646970140000|2022-03-11 03:42:20|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|0
1646970150000|2022-03-11 03:42:30|48046.5|48006.5|48046.5|48006.5|48046.5|48006.5|48046.5|48006.5|0
1646970170000|2022-03-11 03:42:50|48045.3|48005.3|48046.5|48006.5|48046.5|48006.5|48045.3|48005.3|0
1646970180000|2022-03-11 03:43:00|48045.3|48005.3|48046.5|48006.5|48046.5|48006.5|48045.3|48005.3|0
1646970190000|2022-03-11 03:43:10|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|0
1646970220000|2022-03-11 03:43:40|48046.5|48006.5|48045.3|48005.3|48046.5|48006.5|48045.3|48005.3|0
1646970300000|2022-03-11 03:45:00|48037.7|47997.7|48037.7|47997.7|48037.7|47997.7|48037.7|47997.7|0
1646970310000|2022-03-11 03:45:10|48036.5|47996.5|48034.1|47994.1|48036.5|47996.5|48034.1|47994.1|1
1646970320000|2022-03-11 03:45:20|48035.3|47995.3|48035.3|47995.3|48035.3|47995.3|48035.3|47995.3|0
1646970330000|2022-03-11 03:45:30|48049.1|48009.1|48047.9|48007.9|48049.1|48009.1|48047.9|48007.9|3
1646970340000|2022-03-11 03:45:40|48050.3|48010.3|48050.3|48010.3|48050.3|48010.3|48050.3|48010.3|0
1646970350000|2022-03-11 03:45:50|48059.1|48019.1|48059.1|48019.1|48059.1|48019.1|48059.1|48019.1|1
1646970360000|2022-03-11 03:46:00|48054.1|48014.1|48054.1|48014.1|48054.1|48014.1|48054.1|48014.1|0
1646970460000|2022-03-11 03:47:40|48057.9|48017.9|48049.1|48009.1|48057.9|48017.9|48049.1|48009.1|1
1646970480000|2022-03-11 03:48:00|48047.9|48007.9|48052.9|48012.9|48052.9|48012.9|48047.9|48007.9|0
1646970530000|2022-03-11 03:48:50|48047.9|48007.9|48047.9|48007.9|48047.9|48007.9|48047.9|48007.9|0
1646970550000|2022-03-11 03:49:10|48051.7|48011.7|48051.7|48011.7|48051.7|48011.7|48051.7|48011.7|0
1646970570000|2022-03-11 03:49:30|48052.9|48012.9|48051.7|48011.7|48052.9|48012.9|48051.7|48011.7|0
1646970600000|2022-03-11 03:50:00|48052.8|48012.8|48051.7|48011.7|48052.8|48012.8|48051.7|48011.7|0
1646970610000|2022-03-11 03:50:10|48052.8|48012.8|48051.7|48011.7|48052.8|48012.8|48051.7|48011.7|0
1646970630000|2022-03-11 03:50:30|48052.8|48012.8|48052.8|48012.8|48052.8|48012.8|48052.8|48012.8|1
1646970680000|2022-03-11 03:51:20|48051.6|48011.6|48051.6|48011.6|48051.6|48011.6|48051.6|48011.6|0
1646970690000|2022-03-11 03:51:30|48047.8|48007.8|48047.8|48007.8|48047.8|48007.8|48047.8|48007.8|0
1646970720000|2022-03-11 03:52:00|48051.6|48011.6|48051.6|48011.6|48051.6|48011.6|48051.6|48011.6|1
1646970730000|2022-03-11 03:52:10|48052.8|48012.8|48052.8|48012.8|48052.8|48012.8|48052.8|48012.8|0
1646970760000|2022-03-11 03:52:40|48051.6|48011.6|48051.6|48011.6|48051.6|48011.6|48051.6|48011.6|0
1646970780000|2022-03-11 03:53:00|48052.8|48012.8|48052.8|48012.8|48052.8|48012.8|48052.8|48012.8|0
1646970790000|2022-03-11 03:53:10|||||||||1
1646970840000|2022-03-11 03:54:00|48047.8|48007.8|48027.8|47987.8|48047.8|48007.8|48027.8|47987.8|5
1646970870000|2022-03-11 03:54:30|48026.6|47986.6|48027.8|47987.8|48029|47989|48026.6|47986.6|1
1646970880000|2022-03-11 03:54:40|48031.6|47991.6|48031.6|47991.6|48031.6|47991.6|48031.6|47991.6|1
1646970990000|2022-03-11 03:56:30|48026.6|47986.6|48026.6|47986.6|48026.6|47986.6|48026.6|47986.6|0
1646971010000|2022-03-11 03:56:50|||||||||1
1646971020000|2022-03-11 03:57:00|48001.6|47961.6|48000.4|47960.4|48001.6|47961.6|47995.4|47955.4|3
1646971030000|2022-03-11 03:57:10|47995.4|47955.4|47995.4|47955.4|47995.4|47955.4|47995.4|47955.4|0
1646971040000|2022-03-11 03:57:20|47999.2|47959.2|47999.2|47959.2|47999.2|47959.2|47999.2|47959.2|0
1646971070000|2022-03-11 03:57:50|47995.4|47955.4|47995.4|47955.4|47995.4|47955.4|47995.4|47955.4|0
1646971080000|2022-03-11 03:58:00|47999.2|47959.2|47999.2|47959.2|47999.2|47959.2|47999.2|47959.2|1
1646971100000|2022-03-11 03:58:20|48000.3|47960.3|48004.2|47964.2|48004.2|47964.2|48000.3|47960.3|0
1646971110000|2022-03-11 03:58:30|48008|47968|48008|47968|48008|47968|48008|47968|1
1646971150000|2022-03-11 03:59:10|48023|47983|48023|47983|48023|47983|48023|47983|4
1646971160000|2022-03-11 03:59:20|48061.8|48021.8|48061.8|48021.8|48061.8|48021.8|48061.8|48021.8|7
1646971170000|2022-03-11 03:59:30|48056.8|48016.8|48053|48013|48056.8|48016.8|48053|48013|8
1646971200000|2022-03-11 04:00:00|48048|48008|48048|48008|48048|48008|48048|48008|0
1646971210000|2022-03-11 04:00:10|48046.8|48006.8|48046.8|48006.8|48046.8|48006.8|48046.8|48006.8|0
1646971220000|2022-03-11 04:00:20|48042.9|48002.9|48042.9|48002.9|48042.9|48002.9|48042.9|48002.9|0
1646971230000|2022-03-11 04:00:30|48044.1|48004.1|48044.1|48004.1|48044.1|48004.1|48044.1|48004.1|0
1646971240000|2022-03-11 04:00:40|48046.8|48006.8|48049.1|48009.1|48049.1|48009.1|48046.8|48006.8|0
1646971310000|2022-03-11 04:01:50|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|1
1646971340000|2022-03-11 04:02:20|48040.3|48000.3|48039.1|47999.1|48040.3|48000.3|48039.1|47999.1|0
1646971360000|2022-03-11 04:02:40|48042.9|48002.9|48039.1|47999.1|48042.9|48002.9|48039.1|47999.1|0
1646971380000|2022-03-11 04:03:00|48044.1|48004.1|48040.3|48000.3|48044.1|48004.1|48040.3|48000.3|0
1646971400000|2022-03-11 04:03:20|48044.1|48004.1|48040.3|48000.3|48044.1|48004.1|48040.3|48000.3|0
1646971420000|2022-03-11 04:03:40|48044.1|48004.1|48044.1|48004.1|48044.1|48004.1|48044.1|48004.1|0
1646971440000|2022-03-11 04:04:00|48040.2|48000.2|48040.2|48000.2|48040.2|48000.2|48040.2|48000.2|0
1646971460000|2022-03-11 04:04:20|48044.1|48004.1|48044.1|48004.1|48044.1|48004.1|48044.1|48004.1|0
1646971510000|2022-03-11 04:05:10|48044|48004|48044|48004|48044|48004|48044|48004|0
1646971540000|2022-03-11 04:05:40|48039|47999|48039|47999|48039|47999|48039|47999|0
1646971550000|2022-03-11 04:05:50|48044|48004|48040.2|48000.2|48044|48004|48040.2|48000.2|0
1646971560000|2022-03-11 04:06:00|48044|48004|48044|48004|48044|48004|48044|48004|0
1646971660000|2022-03-11 04:07:40|48049|48009|48049|48009|48049|48009|48049|48009|2
1646971680000|2022-03-11 04:08:00|48054|48014|48054|48014|48054|48014|48054|48014|0
1646971690000|2022-03-11 04:08:10|48050.2|48010.2|48054|48014|48054|48014|48049|48009|0
1646971710000|2022-03-11 04:08:30|48050.2|48010.2|48050.2|48010.2|48050.2|48010.2|48050.2|48010.2|0
1646971720000|2022-03-11 04:08:40|48049|48009|48049|48009|48049|48009|48049|48009|0
1646971730000|2022-03-11 04:08:50|48054|48014|48052.8|48012.8|48054|48014|48052.8|48012.8|2
1646971740000|2022-03-11 04:09:00|48054|48014|48057.8|48017.8|48057.8|48017.8|48054|48014|0
1646971780000|2022-03-11 04:09:40|48059|48019|48062.8|48022.8|48062.8|48022.8|48059|48019|0
1646971790000|2022-03-11 04:09:50|48064|48024|48096.6|48056.6|48096.6|48056.6|48064|48024|6
1646971800000|2022-03-11 04:10:00|48092.8|48052.8|48092.8|48052.8|48092.8|48052.8|48092.8|48052.8|1
1646971830000|2022-03-11 04:10:30|48085.1|48045.1|48085.1|48045.1|48085.1|48045.1|48085.1|48045.1|1
1646971840000|2022-03-11 04:10:40|48082.8|48042.8|48082.8|48042.8|48082.8|48042.8|48082.8|48042.8|0
1646971850000|2022-03-11 04:10:50|48085.1|48045.1|48085.1|48045.1|48085.1|48045.1|48085.1|48045.1|0
1646971890000|2022-03-11 04:11:30|48083.9|48043.9|48088.9|48048.9|48088.9|48048.9|48083.9|48043.9|0
1646971920000|2022-03-11 04:12:00|48085.1|48045.1|48075.1|48035.1|48085.1|48045.1|48075.1|48035.1|2
1646971930000|2022-03-11 04:12:10|48067.5|48027.5|48060.1|48020.1|48067.5|48027.5|48056.3|48016.3|4
1646971950000|2022-03-11 04:12:30|48052.5|48012.5|48051.3|48011.3|48052.5|48012.5|48051.3|48011.3|0
1646971960000|2022-03-11 04:12:40|48046.3|48006.3|48046.3|48006.3|48046.3|48006.3|48046.3|48006.3|0
1646971980000|2022-03-11 04:13:00|48042.5|48002.5|48042.5|48002.5|48046.3|48006.3|48041.3|48001.3|6
1646971990000|2022-03-11 04:13:10|||||||||1
1646972000000|2022-03-11 04:13:20|48037.5|47997.5|48051.3|48011.3|48051.3|48011.3|48037.5|47997.5|1
1646972010000|2022-03-11 04:13:30|48047.5|48007.5|48047.5|48007.5|48047.5|48007.5|48047.5|48007.5|1
1646972020000|2022-03-11 04:13:40|48051.3|48011.3|48052.4|48012.4|48052.4|48012.4|48051.3|48011.3|0
1646972040000|2022-03-11 04:14:00|48051.3|48011.3|48051.3|48011.3|48051.3|48011.3|48051.3|48011.3|0
1646972080000|2022-03-11 04:14:40|48051.2|48011.2|48051.2|48011.2|48051.2|48011.2|48051.2|48011.2|0
1646972090000|2022-03-11 04:14:50|48047.4|48007.4|48047.4|48007.4|48047.4|48007.4|48047.4|48007.4|0
1646972150000|2022-03-11 04:15:50|48043.6|48003.6|48042.4|48002.4|48043.6|48003.6|48042.4|48002.4|0
1646972180000|2022-03-11 04:16:20|48032.4|47992.4|48032.4|47992.4|48032.4|47992.4|48032.4|47992.4|0
1646972210000|2022-03-11 04:16:50|48028.6|47988.6|48017.4|47977.4|48028.6|47988.6|48017.4|47977.4|5
1646972290000|2022-03-11 04:18:10|48021.2|47981.2|48021.2|47981.2|48021.2|47981.2|48021.2|47981.2|0
1646972310000|2022-03-11 04:18:30|48038.8|47998.8|48038.8|47998.8|48038.8|47998.8|48038.8|47998.8|4
1646972320000|2022-03-11 04:18:40|48035|47995|48052.6|48012.6|48052.6|48012.6|48035|47995|4
1646972330000|2022-03-11 04:18:50|48048.8|48008.8|48058.8|48018.8|48063.8|48023.8|48048.8|48008.8|5
1646972340000|2022-03-11 04:19:00|48055|48015|48055|48015|48055|48015|48055|48015|1
1646972490000|2022-03-11 04:21:30|48054.9|48014.9|48059.9|48019.9|48059.9|48019.9|48054.9|48014.9|0
1646972520000|2022-03-11 04:22:00|48058.8|48018.8|48058.8|48018.8|48058.8|48018.8|48058.8|48018.8|0
1646972530000|2022-03-11 04:22:10|48059.9|48019.9|48059.9|48019.9|48059.9|48019.9|48059.9|48019.9|0
1646972560000|2022-03-11 04:22:40|48058.7|48018.7|48058.7|48018.7|48058.7|48018.7|48058.7|48018.7|0
1646972580000|2022-03-11 04:23:00|48054.9|48014.9|48054.9|48014.9|48054.9|48014.9|48054.9|48014.9|1
1646972700000|2022-03-11 04:25:00|48046.1|48006.1|48046.1|48006.1|48046.1|48006.1|48046.1|48006.1|0
1646972790000|2022-03-11 04:26:30|48046|48006|48046|48006|48046|48006|48046|48006|0
1646972810000|2022-03-11 04:26:50|||||||||1
1646972830000|2022-03-11 04:27:10|48042.2|48002.2|48042.2|48002.2|48042.2|48002.2|48042.2|48002.2|0
1646973060000|2022-03-11 04:31:00|48037.2|47997.2|48037.2|47997.2|48037.2|47997.2|48037.2|47997.2|1
1646973070000|2022-03-11 04:31:10|48037.1|47997.1|48037.1|47997.1|48037.1|47997.1|48037.1|47997.1|0
1646973090000|2022-03-11 04:31:30|48036|47996|48036|47996|48036|47996|48036|47996|0
1646973120000|2022-03-11 04:32:00|48037.1|47997.1|48037.1|47997.1|48037.1|47997.1|48037.1|47997.1|1
1646973170000|2022-03-11 04:32:50|48050.9|48010.9|48050.9|48010.9|48055.9|48015.9|48050.9|48010.9|1
1646973180000|2022-03-11 04:33:00|48054.8|48014.8|48054.8|48014.8|48054.8|48014.8|48054.8|48014.8|0
1646973190000|2022-03-11 04:33:10|48055.9|48015.9|48055.9|48015.9|48055.9|48015.9|48055.9|48015.9|0
1646973200000|2022-03-11 04:33:20|48052.1|48012.1|48052.1|48012.1|48052.1|48012.1|48052.1|48012.1|0
1646973240000|2022-03-11 04:34:00|48050.9|48010.9|48050.9|48010.9|48050.9|48010.9|48050.9|48010.9|0
1646973260000|2022-03-11 04:34:20|48055.9|48015.9|48055.9|48015.9|48055.9|48015.9|48055.9|48015.9|0
1646973270000|2022-03-11 04:34:30|48050.9|48010.9|48050.9|48010.9|48050.9|48010.9|48050.9|48010.9|0
1646973330000|2022-03-11 04:35:30|48052.1|48012.1|48052.1|48012.1|48052.1|48012.1|48052.1|48012.1|0
1646973340000|2022-03-11 04:35:40|48050.9|48010.9|48047.1|48007.1|48050.9|48010.9|48043.3|48003.3|0
1646973350000|2022-03-11 04:35:50|48052.1|48012.1|48055.9|48015.9|48055.9|48015.9|48052.1|48012.1|1
1646973360000|2022-03-11 04:36:00|48052.1|48012.1|48055.9|48015.9|48055.9|48015.9|48052.1|48012.1|0
1646973400000|2022-03-11 04:36:40|48050.9|48010.9|48050.9|48010.9|48050.9|48010.9|48050.9|48010.9|0
1646973420000|2022-03-11 04:37:00|48047|48007|48043.2|48003.2|48047|48007|48043.2|48003.2|0
1646973450000|2022-03-11 04:37:30|48047|48007|48060.9|48020.9|48060.9|48020.9|48047|48007|2
1646973460000|2022-03-11 04:37:40|48062|48022|48062|48022|48062|48022|48062|48022|0
1646973480000|2022-03-11 04:38:00|48060.9|48020.9|48060.9|48020.9|48060.9|48020.9|48060.9|48020.9|0
1646973490000|2022-03-11 04:38:10|48062|48022|48062|48022|48062|48022|48062|48022|0
1646973540000|2022-03-11 04:39:00|48060.8|48020.8|48060.8|48020.8|48060.8|48020.8|48060.8|48020.8|0
1646973600000|2022-03-11 04:40:00|48057|48017|48057|48017|48057|48017|48053.2|48013.2|0
1646973630000|2022-03-11 04:40:30|48060.8|48020.8|48060.8|48020.8|48060.8|48020.8|48060.8|48020.8|2
1646973650000|2022-03-11 04:40:50|48062|48022|48062|48022|48062|48022|48062|48022|0
1646973660000|2022-03-11 04:41:00|48060.8|48020.8|48060.8|48020.8|48060.8|48020.8|48060.8|48020.8|0
1646973700000|2022-03-11 04:41:40|48057|48017|48057|48017|48057|48017|48057|48017|0
1646973730000|2022-03-11 04:42:10|48048.1|48008.1|48048.1|48008.1|48048.1|48008.1|48048.1|48008.1|0
1646973780000|2022-03-11 04:43:00|48043.1|48003.1|48038.1|47998.1|48043.1|48003.1|48038.1|47998.1|1
1646973790000|2022-03-11 04:43:10|48046.9|48006.9|48046.9|48006.9|48046.9|48006.9|48046.9|48006.9|2
1646973820000|2022-03-11 04:43:40|48050.8|48010.8|48050.8|48010.8|48050.8|48010.8|48050.8|48010.8|0
1646973830000|2022-03-11 04:43:50|48056.9|48016.9|48056.9|48016.9|48056.9|48016.9|48056.9|48016.9|0
1646973840000|2022-03-11 04:44:00|48060.7|48020.7|48060.7|48020.7|48060.7|48020.7|48060.7|48020.7|0
1646974010000|2022-03-11 04:46:50|48061.9|48021.9|48061.9|48021.9|48061.9|48021.9|48061.9|48021.9|0
1646974020000|2022-03-11 04:47:00|48060.7|48020.7|48060.7|48020.7|48060.7|48020.7|48060.7|48020.7|0
1646974090000|2022-03-11 04:48:10|48061.9|48021.9|48061.9|48021.9|48061.9|48021.9|48061.9|48021.9|0
1646974130000|2022-03-11 04:48:50|48061.8|48021.8|48051.8|48011.8|48061.8|48021.8|48051.8|48011.8|0
1646974200000|2022-03-11 04:50:00|48053|48013|48053|48013|48053|48013|48053|48013|0
1646974210000|2022-03-11 04:50:10|48051.8|48011.8|48051.8|48011.8|48051.8|48011.8|48051.8|48011.8|0
1646974240000|2022-03-11 04:50:40|48056.8|48016.8|48056.8|48016.8|48056.8|48016.8|48056.8|48016.8|0
1646974270000|2022-03-11 04:51:10|48053|48013|48051.8|48011.8|48053|48013|48051.8|48011.8|0
1646974420000|2022-03-11 04:53:40|48052.9|48012.9|48052.9|48012.9|48052.9|48012.9|48052.9|48012.9|0
1646974490000|2022-03-11 04:54:50|48047.9|48007.9|48047.9|48007.9|48047.9|48007.9|48047.9|48007.9|2
1646974510000|2022-03-11 04:55:10|48051.7|48011.7|48051.7|48011.7|48051.7|48011.7|48051.7|48011.7|0
1646974530000|2022-03-11 04:55:30|48047.9|48007.9|48044.1|48004.1|48047.9|48007.9|48044.1|48004.1|0
1646974560000|2022-03-11 04:56:00|48047.9|48007.9|48047.9|48007.9|48047.9|48007.9|48047.9|48007.9|0
1646974590000|2022-03-11 04:56:30|48044.1|48004.1|48052.9|48012.9|48052.9|48012.9|48044.1|48004.1|0
1646974620000|2022-03-11 04:57:00|48047.9|48007.9|48047.9|48007.9|48047.9|48007.9|48047.9|48007.9|0
1646974630000|2022-03-11 04:57:10|48044.1|48004.1|48044.1|48004.1|48044.1|48004.1|48044.1|48004.1|0
1646974650000|2022-03-11 04:57:30|48045.3|48005.3|48044.1|48004.1|48045.3|48005.3|48044.1|48004.1|0
1646974660000|2022-03-11 04:57:40|||||||||1
1646974740000|2022-03-11 04:59:00|48044|48004|48044|48004|48044|48004|48044|48004|0
1646974800000|2022-03-11 05:00:00|48042.8|48002.8|48042.8|48002.8|48042.8|48002.8|48042.8|48002.8|0
1646974980000|2022-03-11 05:03:00|48046.6|48006.6|48042.8|48002.8|48046.6|48006.6|48042.8|48002.8|0
1646975010000|2022-03-11 05:03:30|48039|47999|48039|47999|48039|47999|48039|47999|0
1646975030000|2022-03-11 05:03:50|||||||||1
1646975040000|2022-03-11 05:04:00|48026.3|47986.3|48020.1|47980.1|48026.3|47986.3|48020.1|47980.1|1
1646975050000|2022-03-11 05:04:10|48016.3|47976.3|48015.1|47975.1|48016.3|47976.3|48003.7|47963.7|1
1646975080000|2022-03-11 05:04:40|48016.3|47976.3|48015.1|47975.1|48016.3|47976.3|48015.1|47975.1|0
1646975100000|2022-03-11 05:05:00|48016.3|47976.3|48016.3|47976.3|48016.3|47976.3|48016.3|47976.3|0
1646975140000|2022-03-11 05:05:40|48020.1|47980.1|48020.1|47980.1|48020.1|47980.1|48020.1|47980.1|0
1646975150000|2022-03-11 05:05:50|48027.7|47987.7|48027.7|47987.7|48027.7|47987.7|48027.7|47987.7|1
1646975160000|2022-03-11 05:06:00|||||||||1
1646975190000|2022-03-11 05:06:30|||||||||1
1646975200000|2022-03-11 05:06:40|48041.5|48001.5|48041.5|48001.5|48041.5|48001.5|48041.5|48001.5|6
1646975220000|2022-03-11 05:07:00|48037.7|47997.7|48040.4|48000.4|48040.4|48000.4|48037.7|47997.7|0
1646975240000|2022-03-11 05:07:20|48036.5|47996.5|48040.3|48000.3|48040.3|48000.3|48036.5|47996.5|1
1646975250000|2022-03-11 05:07:30|48036.5|47996.5|48036.5|47996.5|48036.5|47996.5|48036.5|47996.5|0
1646975270000|2022-03-11 05:07:50|48040.3|48000.3|48040.3|48000.3|48040.3|48000.3|48040.3|48000.3|1
1646975300000|2022-03-11 05:08:20|48049.1|48009.1|48049.1|48009.1|48049.1|48009.1|48049.1|48009.1|2
1646975310000|2022-03-11 05:08:30|48050.3|48010.3|48051.5|48011.5|48051.5|48011.5|48050.3|48010.3|0
1646975460000|2022-03-11 05:11:00|48050.3|48010.3|48050.3|48010.3|48050.3|48010.3|48050.3|48010.3|0
1646975520000|2022-03-11 05:12:00|48051.5|48011.5|48051.5|48011.5|48051.5|48011.5|48051.5|48011.5|0
1646975550000|2022-03-11 05:12:30|48051.4|48011.4|48055.3|48015.3|48055.3|48015.3|48050.3|48010.3|3
1646975580000|2022-03-11 05:13:00|48054.1|48014.1|48054.1|48014.1|48054.1|48014.1|48054.1|48014.1|0
1646975640000|2022-03-11 05:14:00|48054|48014|48054|48014|48054|48014|48054|48014|0
1646975650000|2022-03-11 05:14:10|48055.2|48015.2|48055.2|48015.2|48055.2|48015.2|48055.2|48015.2|0
1646975730000|2022-03-11 05:15:30|48046.4|48006.4|48055.2|48015.2|48055.2|48015.2|48046.4|48006.4|1
1646975750000|2022-03-11 05:15:50|48059|48019|48059|48019|48059|48019|48059|48019|0
1646975760000|2022-03-11 05:16:00|48055.2|48015.2|48055.2|48015.2|48055.2|48015.2|48055.2|48015.2|0
1646975770000|2022-03-11 05:16:10|48054|48014|48055.2|48015.2|48059|48019|48054|48014|0
1646975800000|2022-03-11 05:16:40|48051.4|48011.4|48051.4|48011.4|48051.4|48011.4|48051.4|48011.4|0
1646975810000|2022-03-11 05:16:50|48055.2|48015.2|48055.2|48015.2|48055.2|48015.2|48055.2|48015.2|0
1646975820000|2022-03-11 05:17:00|48054|48014|48054|48014|48054|48014|48054|48014|0
1646975840000|2022-03-11 05:17:20|48055.2|48015.2|48055.2|48015.2|48055.2|48015.2|48055.2|48015.2|1
1646975850000|2022-03-11 05:17:30|48054|48014|48054|48014|48054|48014|48054|48014|0
1646976000000|2022-03-11 05:20:00|48053.9|48013.9|48053.9|48013.9|48055.1|48015.1|48053.9|48013.9|0
1646976020000|2022-03-11 05:20:20|48058.9|48018.9|48058.9|48018.9|48058.9|48018.9|48058.9|48018.9|0
1646976120000|2022-03-11 05:22:00|48053.9|48013.9|48053.9|48013.9|48053.9|48013.9|48053.9|48013.9|0
1646976160000|2022-03-11 05:22:40|48057.7|48017.7|48057.7|48017.7|48057.7|48017.7|48057.7|48017.7|0
1646976180000|2022-03-11 05:23:00|48058.9|48018.9|48053.9|48013.9|48058.9|48018.9|48053.9|48013.9|0
1646976200000|2022-03-11 05:23:20|48057.7|48017.7|48060.1|48020.1|48060.1|48020.1|48057.7|48017.7|0
1646976270000|2022-03-11 05:24:30|||||||||1
1646976300000|2022-03-11 05:25:00|48060|48020|48060|48020|48060|48020|48060|48020|0
1646976370000|2022-03-11 05:26:10|48053.8|48013.8|48053.8|48013.8|48053.8|48013.8|48053.8|48013.8|0
1646976500000|2022-03-11 05:28:20|48055|48015|48056.2|48016.2|48056.2|48016.2|48055|48015|0
1646976550000|2022-03-11 05:29:10|48060|48020|48060|48020|48060|48020|48060|48020|0
1646976600000|2022-03-11 05:30:00|48061.1|48021.1|48082.3|48042.3|48086.1|48046.1|48061.1|48021.1|12
1646976610000|2022-03-11 05:30:10|48068.5|48028.5|48051.1|48011.1|48068.5|48028.5|48051.1|48011.1|6
1646976620000|2022-03-11 05:30:20|48052.3|48012.3|48052.3|48012.3|48052.3|48012.3|48052.3|48012.3|0
1646976630000|2022-03-11 05:30:30|48056.1|48016.1|48056.1|48016.1|48056.1|48016.1|48056.1|48016.1|0
1646976650000|2022-03-11 05:30:50|48052.3|48012.3|48056.1|48016.1|48056.1|48016.1|48052.3|48012.3|0
1646976660000|2022-03-11 05:31:00|48059.9|48019.9|48052.3|48012.3|48059.9|48019.9|48052.3|48012.3|0
1646976670000|2022-03-11 05:31:10|48062.3|48022.3|48063.5|48023.5|48063.5|48023.5|48062.3|48022.3|0
1646976680000|2022-03-11 05:31:20|48067.3|48027.3|48072.3|48032.3|48072.3|48032.3|48062.3|48022.3|1
1646976690000|2022-03-11 05:31:30|48073.5|48033.5|48068.5|48028.5|48073.5|48033.5|48068.5|48028.5|0
1646976700000|2022-03-11 05:31:40|48064.7|48024.7|48063.5|48023.5|48064.7|48024.7|48063.5|48023.5|0
1646976730000|2022-03-11 05:32:10|48053.5|48013.5|48043.5|48003.5|48053.5|48013.5|48043.5|48003.5|1
1646976750000|2022-03-11 05:32:30|48044.7|48004.7|48043.5|48003.5|48048.5|48008.5|48043.5|48003.5|1
1646976770000|2022-03-11 05:32:50|48034.7|47994.7|48034.7|47994.7|48034.7|47994.7|48034.7|47994.7|1
1646976790000|2022-03-11 05:33:10|48014.7|47974.7|48014.7|47974.7|48014.7|47974.7|48014.7|47974.7|6
1646976810000|2022-03-11 05:33:30|48014.6|47974.6|48014.6|47974.6|48014.6|47974.6|48014.6|47974.6|0
1646976860000|2022-03-11 05:34:20|48010.8|47970.8|48010.8|47970.8|48014.6|47974.6|48010.8|47970.8|0
1646976880000|2022-03-11 05:34:40|48014.6|47974.6|48014.6|47974.6|48014.6|47974.6|48010.8|47970.8|0
1646976930000|2022-03-11 05:35:30|48010.8|47970.8|48010.8|47970.8|48010.8|47970.8|48010.8|47970.8|0
1646976940000|2022-03-11 05:35:40|48009.6|47969.6|48009.6|47969.6|48009.6|47969.6|48009.6|47969.6|0
1646976950000|2022-03-11 05:35:50|48013.4|47973.4|48004.6|47964.6|48013.4|47973.4|48004.6|47964.6|0
1646976970000|2022-03-11 05:36:10|48008.4|47968.4|48012.2|47972.2|48016|47976|48008.4|47968.4|1
1646977010000|2022-03-11 05:36:50|48016|47976|48016|47976|48016|47976|48012.2|47972.2|0
1646977020000|2022-03-11 05:37:00|48019.8|47979.8|48032.2|47992.2|48044.8|48004.8|48019.8|47979.8|2
1646977030000|2022-03-11 05:37:10|48036|47996|48036|47996|48036|47996|48036|47996|0
1646977070000|2022-03-11 05:37:50|48039.8|47999.8|48043.6|48003.6|48043.6|48003.6|48039.8|47999.8|0
1646977080000|2022-03-11 05:38:00|48046|48006|48047.2|48007.2|48047.2|48007.2|48046|48006|0
1646977090000|2022-03-11 05:38:10|48043.4|48003.4|48042.2|48002.2|48043.4|48003.4|48042.2|48002.2|0
1646977100000|2022-03-11 05:38:20|48043.4|48003.4|48051|48011|48051|48011|48043.4|48003.4|2
1646977110000|2022-03-11 05:38:30|48054.8|48014.8|48052.2|48012.2|48056|48016|48052.2|48012.2|0
1646977120000|2022-03-11 05:38:40|48056|48016|48052.2|48012.2|48056|48016|48052.2|48012.2|0
1646977130000|2022-03-11 05:38:50|48056|48016|48056|48016|48056|48016|48056|48016|0
1646977140000|2022-03-11 05:39:00|48052.2|48012.2|48052.2|48012.2|48056|48016|48048.4|48008.4|0
1646977190000|2022-03-11 05:39:50|48056|48016|48057.2|48017.2|48057.2|48017.2|48056|48016|0
1646977210000|2022-03-11 05:40:10|48058.3|48018.3|48063.3|48023.3|48063.3|48023.3|48058.3|48018.3|0
1646977240000|2022-03-11 05:40:40|48076|48036|48072.2|48032.2|48076|48036|48072.2|48032.2|4
1646977260000|2022-03-11 05:41:00|48072.1|48032.1|48077.1|48037.1|48077.1|48037.1|48072.1|48032.1|0
1646977300000|2022-03-11 05:41:40|48075.9|48035.9|48075.9|48035.9|48075.9|48035.9|48075.9|48035.9|0
1646977320000|2022-03-11 05:42:00|48077.1|48037.1|48077.1|48037.1|48077.1|48037.1|48077.1|48037.1|0
1646977330000|2022-03-11 05:42:10|48075.9|48035.9|48075.9|48035.9|48075.9|48035.9|48075.9|48035.9|0
1646977350000|2022-03-11 05:42:30|48077.1|48037.1|48077.1|48037.1|48077.1|48037.1|48077.1|48037.1|0
1646977380000|2022-03-11 05:43:00|48075.9|48035.9|48077.1|48037.1|48077.1|48037.1|48075.9|48035.9|0
1646977470000|2022-03-11 05:44:30|48075.9|48035.9|48075.9|48035.9|48075.9|48035.9|48075.9|48035.9|0
1646977480000|2022-03-11 05:44:40|48077.1|48037.1|48077.1|48037.1|48077.1|48037.1|48077.1|48037.1|0
1646977490000|2022-03-11 05:44:50|48075.9|48035.9|48075.9|48035.9|48075.9|48035.9|48075.9|48035.9|0
1646977500000|2022-03-11 05:45:00|48060.9|48020.9|48062.1|48022.1|48062.1|48022.1|48060.9|48020.9|5
1646977520000|2022-03-11 05:45:20|48057.1|48017.1|48052.1|48012.1|48060.9|48020.9|48048.3|48008.3|0
1646977540000|2022-03-11 05:45:40|48048.3|48008.3|48043.3|48003.3|48048.3|48008.3|48043.3|48003.3|0
1646977560000|2022-03-11 05:46:00|48043.2|48003.2|48043.2|48003.2|48043.2|48003.2|48043.2|48003.2|1
1646977570000|2022-03-11 05:46:10|48039.4|47999.4|48035.6|47995.6|48039.4|47999.4|48035.6|47995.6|0
1646977590000|2022-03-11 05:46:30|48039.4|47999.4|48039.4|47999.4|48039.4|47999.4|48039.4|47999.4|0
1646977610000|2022-03-11 05:46:50|48035.6|47995.6|48038.2|47998.2|48038.2|47998.2|48030.6|47990.6|0
1646977620000|2022-03-11 05:47:00|48034.4|47994.4|48034.4|47994.4|48034.4|47994.4|48034.4|47994.4|0
1646977640000|2022-03-11 05:47:20|48030.6|47990.6|48030.6|47990.6|48030.6|47990.6|48030.6|47990.6|0
1646977670000|2022-03-11 05:47:50|48034.4|47994.4|48034.4|47994.4|48034.4|47994.4|48034.4|47994.4|0
1646977680000|2022-03-11 05:48:00|48038.2|47998.2|48038.2|47998.2|48038.2|47998.2|48038.2|47998.2|0
1646977700000|2022-03-11 05:48:20|48039.4|47999.4|48044.4|48004.4|48044.4|48004.4|48039.4|47999.4|0
1646977720000|2022-03-11 05:48:40|48048.2|48008.2|48048.2|48008.2|48048.2|48008.2|48048.2|48008.2|0
1646977740000|2022-03-11 05:49:00|48044.4|48004.4|48044.4|48004.4|48048.2|48008.2|48044.4|48004.4|0
1646977780000|2022-03-11 05:49:40|48043.2|48003.2|48048.2|48008.2|48048.2|48008.2|48043.2|48003.2|0
1646977820000|2022-03-11 05:50:20|48052|48012|48052|48012|48052|48012|48052|48012|0
1646977840000|2022-03-11 05:50:40|48048.2|48008.2|48048.2|48008.2|48048.2|48008.2|48048.2|48008.2|0
1646977860000|2022-03-11 05:51:00|48052|48012|48052|48012|48052|48012|48052|48012|0
1646977880000|2022-03-11 05:51:20|48055.8|48015.8|48067|48027|48067|48027|48055.8|48015.8|0
1646977900000|2022-03-11 05:51:40|48075.8|48035.8|48083.2|48043.2|48087|48047|48072|48032|4
1646977920000|2022-03-11 05:52:00|48083.1|48043.1|48073.1|48033.1|48083.1|48043.1|48073.1|48033.1|0
1646977940000|2022-03-11 05:52:20|48074.3|48034.3|48074.3|48034.3|48074.3|48034.3|48074.3|48034.3|0
1646977950000|2022-03-11 05:52:30|48083.1|48043.1|48079.3|48039.3|48083.1|48043.1|48079.3|48039.3|5
1646977960000|2022-03-11 05:52:40|48078.1|48038.1|48078.1|48038.1|48078.1|48038.1|48078.1|48038.1|0
1646977990000|2022-03-11 05:53:10|48074.3|48034.3|48068.1|48028.1|48074.3|48034.3|48068.1|48028.1|0
1646978010000|2022-03-11 05:53:30|48071.9|48031.9|48074.3|48034.3|48074.3|48034.3|48071.9|48031.9|0
1646978020000|2022-03-11 05:53:40|48073.1|48033.1|48073.1|48033.1|48073.1|48033.1|48073.1|48033.1|0
1646978040000|2022-03-11 05:54:00|48075.5|48035.5|48075.5|48035.5|48075.5|48035.5|48075.5|48035.5|0
1646978080000|2022-03-11 05:54:40|48074.3|48034.3|48074.3|48034.3|48074.3|48034.3|48074.3|48034.3|0
1646978100000|2022-03-11 05:55:00|48069.3|48029.3|48064.3|48024.3|48069.3|48029.3|48064.3|48024.3|0
1646978110000|2022-03-11 05:55:10|48059.3|48019.3|48055.5|48015.5|48059.3|48019.3|48055.5|48015.5|0
1646978120000|2022-03-11 05:55:20|48059.3|48019.3|48059.3|48019.3|48059.3|48019.3|48055.5|48015.5|0
1646978130000|2022-03-11 05:55:30|48055.5|48015.5|48055.5|48015.5|48055.5|48015.5|48055.5|48015.5|0
1646978140000|2022-03-11 05:55:40|48054.3|48014.3|48054.3|48014.3|48054.3|48014.3|48054.3|48014.3|0
1646978150000|2022-03-11 05:55:50|48049.3|48009.3|48049.3|48009.3|48049.3|48009.3|48049.3|48009.3|0
1646978190000|2022-03-11 05:56:30|48050.4|48010.4|48050.4|48010.4|48050.4|48010.4|48050.4|48010.4|0
1646978220000|2022-03-11 05:57:00|48054.3|48014.3|48063.1|48023.1|48063.1|48023.1|48054.3|48014.3|0
1646978240000|2022-03-11 05:57:20|48064.2|48024.2|48064.2|48024.2|48064.2|48024.2|48064.2|48024.2|0
1646978250000|2022-03-11 05:57:30|48069.2|48029.2|48065.4|48025.4|48069.2|48029.2|48065.4|48025.4|0
1646978330000|2022-03-11 05:58:50|48064.2|48024.2|48054.2|48014.2|48064.2|48024.2|48054.2|48014.2|0
1646978370000|2022-03-11 05:59:30|48058|48018|48058|48018|48061.8|48021.8|48058|48018|0
1646978400000|2022-03-11 06:00:00|48061.8|48021.8|48055.4|48015.4|48061.8|48021.8|48055.4|48015.4|0
1646978420000|2022-03-11 06:00:20|48054.2|48014.2|48054.2|48014.2|48054.2|48014.2|48054.2|48014.2|0
1646978430000|2022-03-11 06:00:30|48055.4|48015.4|48040.4|48000.4|48055.4|48015.4|48040.4|48000.4|1
1646978440000|2022-03-11 06:00:40|48039.2|47999.2|48039.2|47999.2|48039.2|47999.2|48035.4|47995.4|1
1646978460000|2022-03-11 06:01:00|48035.4|47995.4|48035.4|47995.4|48035.4|47995.4|48035.4|47995.4|0
1646978470000|2022-03-11 06:01:10|48034.2|47994.2|48035.4|47995.4|48035.4|47995.4|48034.2|47994.2|0
1646978490000|2022-03-11 06:01:30|48034.2|47994.2|48034.2|47994.2|48034.2|47994.2|48034.2|47994.2|0
1646978500000|2022-03-11 06:01:40|48035.4|47995.4|48035.4|47995.4|48035.4|47995.4|48035.4|47995.4|0
1646978540000|2022-03-11 06:02:20|48034.2|47994.2|48034.2|47994.2|48034.2|47994.2|48034.2|47994.2|0
1646978560000|2022-03-11 06:02:40|48029.2|47989.2|48029.2|47989.2|48029.2|47989.2|48029.2|47989.2|0
1646978570000|2022-03-11 06:02:50|48033|47993|48034.2|47994.2|48038|47998|48033|47993|0
1646978580000|2022-03-11 06:03:00|48029.2|47989.2|48033|47993|48033|47993|48029.2|47989.2|0
1646978600000|2022-03-11 06:03:20|48029.1|47989.1|48029.1|47989.1|48029.1|47989.1|48029.1|47989.1|0
1646978610000|2022-03-11 06:03:30|48036.8|47996.8|48046.8|48006.8|48046.8|48006.8|48036.8|47996.8|0
1646978620000|2022-03-11 06:03:40|48044.1|48004.1|48040.3|48000.3|48044.1|48004.1|48040.3|48000.3|0
1646978670000|2022-03-11 06:04:30|48035.3|47995.3|48035.3|47995.3|48035.3|47995.3|48035.3|47995.3|0
1646978680000|2022-03-11 06:04:40|48032.9|47992.9|48031.7|47991.7|48032.9|47992.9|48031.7|47991.7|0
1646978700000|2022-03-11 06:05:00|48032.9|47992.9|48032.9|47992.9|48032.9|47992.9|48032.9|47992.9|0
1646978720000|2022-03-11 06:05:20|48029.1|47989.1|48029.1|47989.1|48029.1|47989.1|48029.1|47989.1|0
1646978730000|2022-03-11 06:05:30|48031.7|47991.7|48031.7|47991.7|48031.7|47991.7|48031.7|47991.7|0
1646978740000|2022-03-11 06:05:40|48032.9|47992.9|48032.9|47992.9|48032.9|47992.9|48032.9|47992.9|0
1646978750000|2022-03-11 06:05:50|48042.9|48002.9|48029.1|47989.1|48042.9|48002.9|48029.1|47989.1|1
1646978760000|2022-03-11 06:06:00|48032.9|47992.9|48029.1|47989.1|48032.9|47992.9|48029.1|47989.1|0
1646978770000|2022-03-11 06:06:10|48032.9|47992.9|48032.9|47992.9|48032.9|47992.9|48032.9|47992.9|0
1646978790000|2022-03-11 06:06:30|48034.1|47994.1|48042.9|48002.9|48042.9|48002.9|48034.1|47994.1|0
1646978800000|2022-03-11 06:06:40|48044.1|48004.1|48052.9|48012.9|48052.9|48012.9|48044.1|48004.1|1
1646978830000|2022-03-11 06:07:10|48054.1|48014.1|48036.5|47996.5|48054.1|48014.1|48032.6|47992.6|3
1646978840000|2022-03-11 06:07:20|48046.5|48006.5|48051.5|48011.5|48051.5|48011.5|48046.5|48006.5|1
1646978850000|2022-03-11 06:07:30|48052.6|48012.6|48062.6|48022.6|48066.5|48026.5|48052.6|48012.6|0
1646978900000|2022-03-11 06:08:20|48058.8|48018.8|48061.4|48021.4|48061.4|48021.4|48057.6|48017.6|6
1646978910000|2022-03-11 06:08:30|48062.6|48022.6|48062.6|48022.6|48062.6|48022.6|48062.6|48022.6|0
1646978920000|2022-03-11 06:08:40|48066.4|48026.4|48063.8|48023.8|48066.4|48026.4|48063.8|48023.8|0
1646978930000|2022-03-11 06:08:50|48062.6|48022.6|48067.6|48027.6|48067.6|48027.6|48062.6|48022.6|0
1646978940000|2022-03-11 06:09:00|48062.6|48022.6|48062.6|48022.6|48062.6|48022.6|48062.6|48022.6|0
1646978980000|2022-03-11 06:09:40|48063.8|48023.8|48067.6|48027.6|48067.6|48027.6|48063.8|48023.8|0
1646979000000|2022-03-11 06:10:00|48063.8|48023.8|48062.6|48022.6|48063.8|48023.8|48062.6|48022.6|0
1646979020000|2022-03-11 06:10:20|48058.8|48018.8|48053.8|48013.8|48058.8|48018.8|48052.6|48012.6|0
1646979030000|2022-03-11 06:10:30|48052.6|48012.6|48067.6|48027.6|48067.6|48027.6|48052.6|48012.6|0
1646979040000|2022-03-11 06:10:40|48062.6|48022.6|48066.4|48026.4|48066.4|48026.4|48062.6|48022.6|0
1646979060000|2022-03-11 06:11:00|48067.6|48027.6|48067.6|48027.6|48067.6|48027.6|48067.6|48027.6|0
1646979080000|2022-03-11 06:11:20|48063.8|48023.8|48055|48015|48063.8|48023.8|48055|48015|0
1646979090000|2022-03-11 06:11:30|48051.1|48011.1|48057.6|48017.6|48057.6|48017.6|48046.1|48006.1|1
1646979100000|2022-03-11 06:11:40|48058.8|48018.8|48066.4|48026.4|48066.4|48026.4|48058.8|48018.8|0
1646979110000|2022-03-11 06:11:50|48063.8|48023.8|48063.8|48023.8|48063.8|48023.8|48063.8|48023.8|2
1646979120000|2022-03-11 06:12:00|48067.6|48027.6|48067.6|48027.6|48067.6|48027.6|48067.6|48027.6|0
1646979130000|2022-03-11 06:12:10|48072.6|48032.6|48072.6|48032.6|48072.6|48032.6|48072.6|48032.6|2
1646979140000|2022-03-11 06:12:20|48063.8|48023.8|48063.8|48023.8|48063.8|48023.8|48063.8|48023.8|0
1646979150000|2022-03-11 06:12:30|48063.7|48023.7|48063.7|48023.7|48063.7|48023.7|48063.7|48023.7|0
1646979160000|2022-03-11 06:12:40|48067.6|48027.6|48068.7|48028.7|48068.7|48028.7|48067.6|48027.6|0
1646979190000|2022-03-11 06:13:10|48064.9|48024.9|48063.7|48023.7|48064.9|48024.9|48063.7|48023.7|0
1646979200000|2022-03-11 06:13:20|48067.5|48027.5|48068.7|48028.7|48068.7|48028.7|48067.5|48027.5|0
1646979250000|2022-03-11 06:14:10|48067.5|48027.5|48067.5|48027.5|48067.5|48027.5|48067.5|48027.5|0
1646979260000|2022-03-11 06:14:20|48063.7|48023.7|48063.7|48023.7|48063.7|48023.7|48063.7|48023.7|0
1646979270000|2022-03-11 06:14:30|48062.5|48022.5|48049.9|48009.9|48062.5|48022.5|48049.9|48009.9|0
1646979300000|2022-03-11 06:15:00|48047.5|48007.5|48047.5|48007.5|48047.5|48007.5|48047.5|48007.5|0
1646979330000|2022-03-11 06:15:30|48048.7|48008.7|48048.7|48008.7|48048.7|48008.7|48048.7|48008.7|0
1646979370000|2022-03-11 06:16:10|48047.5|48007.5|48047.5|48007.5|48047.5|48007.5|48047.5|48007.5|0
1646979400000|2022-03-11 06:16:40|48043.7|48003.7|48038.7|47998.7|48043.7|48003.7|48038.7|47998.7|0
1646979420000|2022-03-11 06:17:00|48032.5|47992.5|48037.5|47997.5|48037.5|47997.5|48032.5|47992.5|0
1646979520000|2022-03-11 06:18:40|48042.5|48002.5|48042.5|48002.5|48042.5|48002.5|48042.5|48002.5|0
1646979540000|2022-03-11 06:19:00|48046.3|48006.3|48047.5|48007.5|48047.5|48007.5|48046.3|48006.3|0
1646979550000|2022-03-11 06:19:10|48047.4|48007.4|48047.4|48007.4|48047.4|48007.4|48047.4|48007.4|0
1646979580000|2022-03-11 06:19:40|48051.2|48011.2|48052.4|48012.4|48052.4|48012.4|48051.2|48011.2|0
1646979590000|2022-03-11 06:19:50|48051.2|48011.2|48047.4|48007.4|48051.2|48011.2|48047.4|48007.4|0
1646979600000|2022-03-11 06:20:00|48051.2|48011.2|48051.2|48011.2|48051.2|48011.2|48051.2|48011.2|0
1646979610000|2022-03-11 06:20:10|48052.4|48012.4|48052.4|48012.4|48052.4|48012.4|48052.4|48012.4|0
1646979620000|2022-03-11 06:20:20|48051.2|48011.2|48051.2|48011.2|48051.2|48011.2|48051.2|48011.2|0
1646979630000|2022-03-11 06:20:30|48052.4|48012.4|48051.2|48011.2|48052.4|48012.4|48051.2|48011.2|0
1646979640000|2022-03-11 06:20:40|48052.4|48012.4|48052.4|48012.4|48052.4|48012.4|48052.4|48012.4|0
1646979650000|2022-03-11 06:20:50|48051.2|48011.2|48051.2|48011.2|48051.2|48011.2|48051.2|48011.2|0
1646979660000|2022-03-11 06:21:00|48047.4|48007.4|48042.4|48002.4|48047.4|48007.4|48042.4|48002.4|0
1646979690000|2022-03-11 06:21:30|48038.6|47998.6|48037.4|47997.4|48038.6|47998.6|48037.4|47997.4|0
1646979710000|2022-03-11 06:21:50|48038.6|47998.6|48038.6|47998.6|48038.6|47998.6|48038.6|47998.6|0
1646979720000|2022-03-11 06:22:00|48034.8|47994.8|48038.6|47998.6|48038.6|47998.6|48034.8|47994.8|1
1646979730000|2022-03-11 06:22:10|48042.4|48002.4|48042.4|48002.4|48042.4|48002.4|48042.4|48002.4|1
1646979740000|2022-03-11 06:22:20|48043.6|48003.6|48051.2|48011.2|48051.2|48011.2|48043.6|48003.6|0
1646979750000|2022-03-11 06:22:30|48052.4|48012.4|48052.4|48012.4|48052.4|48012.4|48052.4|48012.4|0
1646979800000|2022-03-11 06:23:20|48056.2|48016.2|48057.4|48017.4|48057.4|48017.4|48056.2|48016.2|0
1646979910000|2022-03-11 06:25:10|48057.3|48017.3|48057.3|48017.3|48057.3|48017.3|48057.3|48017.3|0
1646979920000|2022-03-11 06:25:20|48064.7|48024.7|48064.7|48024.7|48064.7|48024.7|48064.7|48024.7|0
1646979960000|2022-03-11 06:26:00|48079.7|48039.7|48078.5|48038.5|48079.7|48039.7|48078.5|48038.5|3
1646979970000|2022-03-11 06:26:10|48082.3|48042.3|48083.5|48043.5|48083.5|48043.5|48079.7|48039.7|0
1646980000000|2022-03-11 06:26:40|48070.9|48030.9|48070.9|48030.9|48070.9|48030.9|48070.9|48030.9|1
1646980010000|2022-03-11 06:26:50|48069.7|48029.7|48069.7|48029.7|48069.7|48029.7|48069.7|48029.7|0
1646980030000|2022-03-11 06:27:10|48067.3|48027.3|48067.3|48027.3|48067.3|48027.3|48067.3|48027.3|0
1646980040000|2022-03-11 06:27:20|48064.7|48024.7|48058.5|48018.5|48064.7|48024.7|48058.5|48018.5|0
1646980060000|2022-03-11 06:27:40|48054.7|48014.7|48054.7|48014.7|48054.7|48014.7|48054.7|48014.7|0
1646980070000|2022-03-11 06:27:50|48049.7|48009.7|48049.7|48009.7|48049.7|48009.7|48049.7|48009.7|0
1646980080000|2022-03-11 06:28:00|48058.5|48018.5|48058.5|48018.5|48058.5|48018.5|48058.5|48018.5|0
1646980110000|2022-03-11 06:28:30|48053.5|48013.5|48068.5|48028.5|48068.5|48028.5|48053.5|48013.5|1
1646980150000|2022-03-11 06:29:10|48073.5|48033.5|48069.7|48029.7|48073.5|48033.5|48069.7|48029.7|0
1646980160000|2022-03-11 06:29:20|48068.5|48028.5|48068.5|48028.5|48068.5|48028.5|48068.5|48028.5|0
1646980200000|2022-03-11 06:30:00|||||||||2
1646980210000|2022-03-11 06:30:10|48067.3|48027.3|48059.6|48019.6|48067.3|48027.3|48058.5|48018.5|1
1646980220000|2022-03-11 06:30:20|48054.6|48014.6|48058.4|48018.4|48058.4|48018.4|48054.6|48014.6|1
1646980230000|2022-03-11 06:30:30|48054.6|48014.6|48058.4|48018.4|48058.4|48018.4|48049.6|48009.6|0
1646980240000|2022-03-11 06:30:40|48064.6|48024.6|48064.6|48024.6|48064.6|48024.6|48064.6|48024.6|0
1646980250000|2022-03-11 06:30:50|48068.4|48028.4|48060.8|48020.8|48068.4|48028.4|48060.8|48020.8|0
1646980260000|2022-03-11 06:31:00|48058.4|48018.4|48064.6|48024.6|48064.6|48024.6|48058.4|48018.4|0
1646980380000|2022-03-11 06:33:00|48059.6|48019.6|48063.4|48023.4|48063.4|48023.4|48059.6|48019.6|0
1646980390000|2022-03-11 06:33:10|48059.6|48019.6|48059.6|48019.6|48059.6|48019.6|48059.6|48019.6|0
1646980410000|2022-03-11 06:33:30|48054.6|48014.6|48064.6|48024.6|48064.6|48024.6|48054.6|48014.6|0
1646980420000|2022-03-11 06:33:40|48060.8|48020.8|48058.4|48018.4|48060.8|48020.8|48058.4|48018.4|0
1646980470000|2022-03-11 06:34:30|48054.6|48014.6|48054.6|48014.6|48054.6|48014.6|48049.6|48009.6|0
1646980490000|2022-03-11 06:34:50|48058.4|48018.4|48059.6|48019.6|48059.6|48019.6|48058.4|48018.4|0
1646980500000|2022-03-11 06:35:00|48063.4|48023.4|48063.4|48023.4|48063.4|48023.4|48063.4|48023.4|0
1646980510000|2022-03-11 06:35:10|48064.6|48024.6|48064.6|48024.6|48064.6|48024.6|48064.6|48024.6|0
1646980530000|2022-03-11 06:35:30|48059.6|48019.6|48059.6|48019.6|48059.6|48019.6|48059.6|48019.6|0
1646980540000|2022-03-11 06:35:40|48063.4|48023.4|48063.4|48023.4|48063.4|48023.4|48063.4|48023.4|0
1646980560000|2022-03-11 06:36:00|48064.5|48024.5|48054.5|48014.5|48064.5|48024.5|48054.5|48014.5|0
1646980580000|2022-03-11 06:36:20|48053.4|48013.4|48053.4|48013.4|48053.4|48013.4|48053.4|48013.4|0
1646980590000|2022-03-11 06:36:30|48053.3|48013.3|48053.3|48013.3|48053.3|48013.3|48053.3|48013.3|0
1646980600000|2022-03-11 06:36:40|48054.5|48014.5|48059.5|48019.5|48063.3|48023.3|48054.5|48014.5|0
1646980610000|2022-03-11 06:36:50|48058.3|48018.3|48049.5|48009.5|48058.3|48018.3|48049.5|48009.5|0
1646980620000|2022-03-11 06:37:00|48053.3|48013.3|48053.3|48013.3|48053.3|48013.3|48053.3|48013.3|0
1646980630000|2022-03-11 06:37:10|48049.5|48009.5|48049.5|48009.5|48049.5|48009.5|48049.5|48009.5|0
1646980640000|2022-03-11 06:37:20|48053.3|48013.3|48054.5|48014.5|48054.5|48014.5|48053.3|48013.3|0
1646980660000|2022-03-11 06:37:40|48059.5|48019.5|48068.3|48028.3|48068.3|48028.3|48059.5|48019.5|0
1646980680000|2022-03-11 06:38:00|48069.5|48029.5|48069.5|48029.5|48069.5|48029.5|48068.3|48028.3|0
1646980690000|2022-03-11 06:38:10|48068.3|48028.3|48068.3|48028.3|48068.3|48028.3|48068.3|48028.3|0
1646980700000|2022-03-11 06:38:20|48064.5|48024.5|48069.5|48029.5|48069.5|48029.5|48064.5|48024.5|1
1646980730000|2022-03-11 06:38:50|48065.7|48025.7|48064.5|48024.5|48065.7|48025.7|48064.5|48024.5|0
1646980750000|2022-03-11 06:39:10|48063.3|48023.3|48069.5|48029.5|48069.5|48029.5|48059.5|48019.5|0
1646980760000|2022-03-11 06:39:20|48064.5|48024.5|48064.5|48024.5|48064.5|48024.5|48064.5|48024.5|0
1646980800000|2022-03-11 06:40:00|48059.5|48019.5|48059.5|48019.5|48059.5|48019.5|48054.5|48014.5|0
1646980830000|2022-03-11 06:40:30|48058.3|48018.3|48058.3|48018.3|48058.3|48018.3|48058.3|48018.3|0
1646980840000|2022-03-11 06:40:40|48059.5|48019.5|48058.3|48018.3|48059.5|48019.5|48058.3|48018.3|0
1646980860000|2022-03-11 06:41:00|48059.5|48019.5|48059.5|48019.5|48059.5|48019.5|48059.5|48019.5|0
1646980870000|2022-03-11 06:41:10|48058.3|48018.3|48058.3|48018.3|48058.3|48018.3|48058.3|48018.3|0
1646980880000|2022-03-11 06:41:20|48059.5|48019.5|48064.5|48024.5|48064.5|48024.5|48059.5|48019.5|0
1646980900000|2022-03-11 06:41:40|48068.3|48028.3|48068.3|48028.3|48068.3|48028.3|48068.3|48028.3|0
1646980920000|2022-03-11 06:42:00|48069.4|48029.4|48078.3|48038.3|48079.4|48039.4|48069.4|48029.4|5
1646980930000|2022-03-11 06:42:10|48074.4|48034.4|48074.4|48034.4|48078.3|48038.3|48074.4|48034.4|0
1646980970000|2022-03-11 06:42:50|48078.2|48038.2|48078.2|48038.2|48078.2|48038.2|48078.2|48038.2|0
1646980980000|2022-03-11 06:43:00|48079.4|48039.4|48103.2|48063.2|48103.2|48063.2|48079.4|48039.4|6
1646980990000|2022-03-11 06:43:10|48099.4|48059.4|48099.4|48059.4|48099.4|48059.4|48099.4|48059.4|0
1646981040000|2022-03-11 06:44:00|48094.4|48054.4|48098.2|48058.2|48099.4|48059.4|48094.4|48054.4|0
1646981050000|2022-03-11 06:44:10|48094.4|48054.4|48089.4|48049.4|48094.4|48054.4|48089.4|48049.4|0
1646981140000|2022-03-11 06:45:40|||||||||1
1646981150000|2022-03-11 06:45:50|48093.2|48053.2|48095.6|48055.6|48095.6|48055.6|48090.6|48050.6|2
1646981170000|2022-03-11 06:46:10|48100.6|48060.6|48100.6|48060.6|48104.4|48064.4|48100.6|48060.6|2
1646981200000|2022-03-11 06:46:40|48096.8|48056.8|48095.6|48055.6|48096.8|48056.8|48095.6|48055.6|0
1646981220000|2022-03-11 06:47:00|48091.7|48051.7|48086.7|48046.7|48091.7|48051.7|48086.7|48046.7|1
1646981230000|2022-03-11 06:47:10|||||||||1
1646981250000|2022-03-11 06:47:30|48081.7|48041.7|48081.7|48041.7|48081.7|48041.7|48081.7|48041.7|0
1646981310000|2022-03-11 06:48:30|48091.7|48051.7|48105.5|48065.5|48108.1|48068.1|48091.7|48051.7|10
1646981320000|2022-03-11 06:48:40|48109.3|48069.3|48109.3|48069.3|48109.3|48069.3|48109.3|48069.3|0
1646981330000|2022-03-11 06:48:50|48105.5|48065.5|48110.5|48070.5|48110.5|48070.5|48105.5|48065.5|1
1646981350000|2022-03-11 06:49:10|48123.1|48083.1|48110.5|48070.5|48123.1|48083.1|48110.5|48070.5|6
1646981370000|2022-03-11 06:49:30|48095.5|48055.5|48095.5|48055.5|48095.5|48055.5|48095.5|48055.5|1
1646981380000|2022-03-11 06:49:40|48085.5|48045.5|48081.7|48041.7|48085.5|48045.5|48081.7|48041.7|2
1646981390000|2022-03-11 06:49:50|48075.5|48035.5|48075.5|48035.5|48075.5|48035.5|48075.5|48035.5|0
1646981410000|2022-03-11 06:50:10|48071.7|48031.7|48071.7|48031.7|48071.7|48031.7|48071.7|48031.7|3
1646981420000|2022-03-11 06:50:20|48075.5|48035.5|48080.5|48040.5|48080.5|48040.5|48075.5|48035.5|2
1646981440000|2022-03-11 06:50:40|48081.7|48041.7|48081.7|48041.7|48081.7|48041.7|48081.7|48041.7|0
1646981490000|2022-03-11 06:51:30|48080.5|48040.5|48071.7|48031.7|48080.5|48040.5|48071.7|48031.7|1
1646981500000|2022-03-11 06:51:40|48067.9|48027.9|48071.7|48031.7|48071.7|48031.7|48067.9|48027.9|1
1646981520000|2022-03-11 06:52:00|||||||||1
1646981530000|2022-03-11 06:52:10|48067.9|48027.9|48061.7|48021.7|48067.9|48027.9|48061.7|48021.7|1
1646981540000|2022-03-11 06:52:20|48065.5|48025.5|48065.5|48025.5|48065.5|48025.5|48065.5|48025.5|0
1646981550000|2022-03-11 06:52:30|48066.7|48026.7|48061.7|48021.7|48066.7|48026.7|48061.7|48021.7|0
1646981570000|2022-03-11 06:52:50|48061.6|48021.6|48051.6|48011.6|48061.6|48021.6|48051.6|48011.6|1
1646981590000|2022-03-11 06:53:10|48046.6|48006.6|48046.6|48006.6|48046.6|48006.6|48046.6|48006.6|0
1646981600000|2022-03-11 06:53:20|48050.5|48010.5|48051.6|48011.6|48051.6|48011.6|48047.8|48007.8|0
1646981610000|2022-03-11 06:53:30|48046.6|48006.6|48050.4|48010.4|48050.4|48010.4|48046.6|48006.6|0
1646981620000|2022-03-11 06:53:40|48046.6|48006.6|48046.6|48006.6|48051.6|48011.6|48046.6|48006.6|0
1646981630000|2022-03-11 06:53:50|48050.4|48010.4|48051.6|48011.6|48051.6|48011.6|48050.4|48010.4|0
1646981670000|2022-03-11 06:54:30|48047.8|48007.8|48034.2|47994.2|48047.8|48007.8|48034.2|47994.2|2
1646981680000|2022-03-11 06:54:40|48040.4|48000.4|48040.4|48000.4|48040.4|48000.4|48040.4|48000.4|0
1646981700000|2022-03-11 06:55:00|48044.2|48004.2|48044.2|48004.2|48048|48008|48044.2|48004.2|0
1646981710000|2022-03-11 06:55:10|48040.4|48000.4|48044.2|48004.2|48044.2|48004.2|48040.4|48000.4|0
1646981730000|2022-03-11 06:55:30|48040.4|48000.4|48040.4|48000.4|48040.4|48000.4|48040.4|48000.4|0
1646981760000|2022-03-11 06:56:00|48049.2|48009.2|48045.4|48005.4|48049.2|48009.2|48045.4|48005.4|1
1646981770000|2022-03-11 06:56:10|48049.2|48009.2|48049.2|48009.2|48049.2|48009.2|48049.2|48009.2|0
1646981780000|2022-03-11 06:56:20|48054.2|48014.2|48059.2|48019.2|48059.2|48019.2|48054.2|48014.2|0
1646981790000|2022-03-11 06:56:30|48063|48023|48070.4|48030.4|48083|48043|48063|48023|11
1646981800000|2022-03-11 06:56:40|48068|48028|48052.8|48012.8|48068|48028|48052.8|48012.8|2
1646981810000|2022-03-11 06:56:50|48051.6|48011.6|48050.4|48010.4|48051.6|48011.6|48050.4|48010.4|0
1646981820000|2022-03-11 06:57:00|48051.6|48011.6|48051.6|48011.6|48051.6|48011.6|48051.6|48011.6|0
1646981830000|2022-03-11 06:57:10|48068|48028|48068|48028|48068|48028|48068|48028|1
1646981860000|2022-03-11 06:57:40|48069.2|48029.2|48069.2|48029.2|48069.2|48029.2|48069.2|48029.2|0
1646981880000|2022-03-11 06:58:00|48064.2|48024.2|48064.2|48024.2|48064.2|48024.2|48064.2|48024.2|0
1646981890000|2022-03-11 06:58:10|48065.4|48025.4|48065.4|48025.4|48065.4|48025.4|48065.4|48025.4|0
1646981900000|2022-03-11 06:58:20|48069.2|48029.2|48069.2|48029.2|48069.2|48029.2|48069.2|48029.2|1
1646981910000|2022-03-11 06:58:30|48070.4|48030.4|48070.4|48030.4|48070.4|48030.4|48070.4|48030.4|0
1646981960000|2022-03-11 06:59:20|48074.2|48034.2|48070.4|48030.4|48075.4|48035.4|48070.4|48030.4|0
1646981970000|2022-03-11 06:59:30|48070.3|48030.3|48070.3|48030.3|48070.3|48030.3|48070.3|48030.3|0
1646981980000|2022-03-11 06:59:40|48069.2|48029.2|48069.2|48029.2|48069.2|48029.2|48069.2|48029.2|0
1646981990000|2022-03-11 06:59:50|||||||||1
1646982000000|2022-03-11 07:00:00|48079.2|48039.2|48079.1|48039.1|48083|48043|48079.1|48039.1|5
1646982010000|2022-03-11 07:00:10|48083|48043|48083|48043|48083|48043|48079.1|48039.1|2
1646982020000|2022-03-11 07:00:20|48079.1|48039.1|48079.1|48039.1|48083|48043|48078|48038|0
1646982030000|2022-03-11 07:00:30|48072.9|48032.9|48072.9|48032.9|48072.9|48032.9|48072.9|48032.9|0
1646982060000|2022-03-11 07:01:00|48089.1|48049.1|48087.9|48047.9|48092.9|48052.9|48087.9|48047.9|5
1646982070000|2022-03-11 07:01:10|48091.7|48051.7|48092.9|48052.9|48092.9|48052.9|48087.9|48047.9|0
1646982080000|2022-03-11 07:01:20|48089.1|48049.1|48089.1|48049.1|48092.9|48052.9|48089.1|48049.1|0
1646982090000|2022-03-11 07:01:30|48092.9|48052.9|48092.9|48052.9|48092.9|48052.9|48092.9|48052.9|0
1646982100000|2022-03-11 07:01:40|48089.1|48049.1|48089.1|48049.1|48092.9|48052.9|48089.1|48049.1|0
1646982120000|2022-03-11 07:02:00|48092.9|48052.9|48099.1|48059.1|48107.9|48067.9|48089.1|48049.1|4
1646982130000|2022-03-11 07:02:10|48097.9|48057.9|48097.9|48057.9|48102.9|48062.9|48097.9|48057.9|1
1646982140000|2022-03-11 07:02:20|48119.1|48079.1|48117.9|48077.9|48122.9|48082.9|48117.9|48077.9|5
1646982180000|2022-03-11 07:03:00|48122.9|48082.9|48116.7|48076.7|48126.7|48086.7|48116.7|48076.7|4
1646982190000|2022-03-11 07:03:10|48117.9|48077.9|48116.7|48076.7|48117.9|48077.9|48116.7|48076.7|1
1646982200000|2022-03-11 07:03:20|48117.9|48077.9|48117.9|48077.9|48117.9|48077.9|48116.7|48076.7|0
1646982220000|2022-03-11 07:03:40|48106.7|48066.7|48097.9|48057.9|48107.9|48067.9|48097.9|48057.9|1
1646982230000|2022-03-11 07:03:50|48101.7|48061.7|48107.9|48067.9|48107.9|48067.9|48101.7|48061.7|2
1646982240000|2022-03-11 07:04:00|48104.1|48064.1|48102.9|48062.9|48104.1|48064.1|48102.9|48062.9|0
1646982250000|2022-03-11 07:04:10|48099.1|48059.1|48094.1|48054.1|48099.1|48059.1|48094.1|48054.1|2
1646982270000|2022-03-11 07:04:30|48099.1|48059.1|48099.1|48059.1|48099.1|48059.1|48099.1|48059.1|4
1646982280000|2022-03-11 07:04:40|48097.9|48057.9|48094.1|48054.1|48097.9|48057.9|48092.9|48052.9|0
1646982290000|2022-03-11 07:04:50|48090.3|48050.3|48089.1|48049.1|48090.3|48050.3|48089.1|48049.1|0
1646982300000|2022-03-11 07:05:00|48092.9|48052.9|48092.9|48052.9|48092.9|48052.9|48092.9|48052.9|0
1646982330000|2022-03-11 07:05:30|48089.1|48049.1|48082.9|48042.9|48089.1|48049.1|48082.9|48042.9|1
1646982350000|2022-03-11 07:05:50|48089.1|48049.1|48089.1|48049.1|48089.1|48049.1|48089.1|48049.1|5
1646982370000|2022-03-11 07:06:10|48089|48049|48099|48059|48107.9|48067.9|48089|48049|2
1646982380000|2022-03-11 07:06:20|48107.9|48067.9|48107.9|48067.9|48107.9|48067.9|48107.9|48067.9|1
1646982390000|2022-03-11 07:06:30|48107.8|48067.8|48104|48064|48107.8|48067.8|48104|48064|3
1646982420000|2022-03-11 07:07:00|48111.7|48071.7|48107.8|48067.8|48111.7|48071.7|48107.8|48067.8|1
1646982480000|2022-03-11 07:08:00|48111.6|48071.6|48111.6|48071.6|48111.6|48071.6|48111.6|48071.6|1
1646982490000|2022-03-11 07:08:10|48120.4|48080.4|48121.6|48081.6|48122.8|48082.8|48120.4|48080.4|0
1646982510000|2022-03-11 07:08:30|48125.4|48085.4|48134.2|48094.2|48134.2|48094.2|48125.4|48085.4|0
1646982520000|2022-03-11 07:08:40|48138|48098|48130.4|48090.4|48138|48098|48130.4|48090.4|3
1646982530000|2022-03-11 07:08:50|48116.6|48076.6|48116.6|48076.6|48116.6|48076.6|48116.6|48076.6|3
1646982540000|2022-03-11 07:09:00|48112.8|48072.8|48112.8|48072.8|48112.8|48072.8|48112.8|48072.8|0
1646982560000|2022-03-11 07:09:20|48115.4|48075.4|48115.4|48075.4|48115.4|48075.4|48115.4|48075.4|1
1646982600000|2022-03-11 07:10:00|48120.4|48080.4|48106.6|48066.6|48120.4|48080.4|48106.6|48066.6|2
1646982610000|2022-03-11 07:10:10|48102.8|48062.8|48106.6|48066.6|48106.6|48066.6|48102.8|48062.8|1
1646982630000|2022-03-11 07:10:30|48104.2|48064.2|48104.2|48064.2|48104.2|48064.2|48104.2|48064.2|0
1646982650000|2022-03-11 07:10:50|48095.4|48055.4|48085.4|48045.4|48095.4|48055.4|48085.4|48045.4|0
1646982660000|2022-03-11 07:11:00|48086.6|48046.6|48095.4|48055.4|48095.4|48055.4|48085.4|48045.4|1
1646982670000|2022-03-11 07:11:10|48091.6|48051.6|48095.4|48055.4|48096.6|48056.6|48091.6|48051.6|0
1646982690000|2022-03-11 07:11:30|48096.6|48056.6|48086.6|48046.6|48096.6|48056.6|48086.6|48046.6|1
1646982700000|2022-03-11 07:11:40|48088|48048|48085.4|48045.4|48089.2|48049.2|48085.4|48045.4|0
1646982750000|2022-03-11 07:12:30|48081.6|48041.6|48076.6|48036.6|48081.6|48041.6|48076.6|48036.6|0
1646982760000|2022-03-11 07:12:40|48071.6|48031.6|48071.6|48031.6|48071.6|48031.6|48071.6|48031.6|0
1646982770000|2022-03-11 07:12:50|48070.4|48030.4|48065.4|48025.4|48070.4|48030.4|48061.6|48021.6|1
1646982780000|2022-03-11 07:13:00|48069.2|48029.2|48074.2|48034.2|48074.2|48034.2|48069.2|48029.2|0
1646982790000|2022-03-11 07:13:10|48075.4|48035.4|48075.4|48035.4|48075.4|48035.4|48075.4|48035.4|0
1646982800000|2022-03-11 07:13:20|48075.3|48035.3|48075.3|48035.3|48075.3|48035.3|48075.3|48035.3|0
1646982830000|2022-03-11 07:13:50|48070.3|48030.3|48096.5|48056.5|48096.5|48056.5|48070.3|48030.3|2
1646982840000|2022-03-11 07:14:00|48104.1|48064.1|48101.5|48061.5|48104.1|48064.1|48101.5|48061.5|0
1646982850000|2022-03-11 07:14:10|48105.3|48065.3|48106.5|48066.5|48106.5|48066.5|48105.3|48065.3|0
1646982860000|2022-03-11 07:14:20|48110.3|48070.3|48101.5|48061.5|48113.9|48073.9|48101.5|48061.5|5
1646982900000|2022-03-11 07:15:00|48103.9|48063.9|48098.9|48058.9|48103.9|48063.9|48098.9|48058.9|0
1646982910000|2022-03-11 07:15:10|48097.7|48057.7|48097.7|48057.7|48097.7|48057.7|48097.7|48057.7|0
1646982960000|2022-03-11 07:16:00|48093.9|48053.9|48088.9|48048.9|48093.9|48053.9|48088.9|48048.9|4
1646982980000|2022-03-11 07:16:20|48097.7|48057.7|48097.7|48057.7|48097.7|48057.7|48097.7|48057.7|1
1646983020000|2022-03-11 07:17:00|48082.7|48042.7|48082.7|48042.7|48082.7|48042.7|48082.7|48042.7|0
1646983030000|2022-03-11 07:17:10|48072.7|48032.7|48068.9|48028.9|48072.7|48032.7|48068.9|48028.9|2
1646983040000|2022-03-11 07:17:20|48062.7|48022.7|48062.7|48022.7|48062.7|48022.7|48062.7|48022.7|0
1646983080000|2022-03-11 07:18:00|48038.9|47998.9|48028.9|47988.9|48042.7|48002.7|48028.9|47988.9|18
1646983090000|2022-03-11 07:18:10|48023.8|47983.8|48023.8|47983.8|48023.8|47983.8|48023.8|47983.8|0
1646983110000|2022-03-11 07:18:30|48017.6|47977.6|48003.8|47963.8|48017.6|47977.6|48003.8|47963.8|5
1646983120000|2022-03-11 07:18:40|47996.5|47956.5|47993.8|47953.8|47997.6|47957.6|47983.8|47943.8|6
1646983130000|2022-03-11 07:18:50|47995|47955|47990|47950|47995|47955|47990|47950|0
1646983150000|2022-03-11 07:19:10|47986.2|47946.2|47985|47945|47986.2|47946.2|47985|47945|0
1646983160000|2022-03-11 07:19:20|47990|47950|47990|47950|47990|47950|47990|47950|0
1646983180000|2022-03-11 07:19:40|47985|47945|48000|47960|48000|47960|47985|47945|1
1646983220000|2022-03-11 07:20:20|47996.2|47956.2|47998.8|47958.8|47998.8|47958.8|47996.2|47956.2|0
1646983250000|2022-03-11 07:20:50|47995|47955|47995|47955|47995|47955|47995|47955|0
1646983260000|2022-03-11 07:21:00|47993.8|47953.8|47970|47930|47993.8|47953.8|47970|47930|4
1646983270000|2022-03-11 07:21:10|47966.2|47926.2|47965|47925|47966.2|47926.2|47960|47920|0
1646983280000|2022-03-11 07:21:20|47957.4|47917.4|47960|47920|47960|47920|47957.4|47917.4|3
1646983320000|2022-03-11 07:22:00|47963.8|47923.8|47965|47925|47965|47925|47963.8|47923.8|0
1646983360000|2022-03-11 07:22:40|47960|47920|47960|47920|47960|47920|47960|47920|0
1646983380000|2022-03-11 07:23:00|47963.8|47923.8|47965|47925|47968.8|47928.8|47963.8|47923.8|1
1646983420000|2022-03-11 07:23:40|47964.9|47924.9|47964.9|47924.9|47964.9|47924.9|47964.9|47924.9|0
1646983440000|2022-03-11 07:24:00|47966.1|47926.1|47969.9|47929.9|47969.9|47929.9|47966.1|47926.1|0
1646983480000|2022-03-11 07:24:40|47973.7|47933.7|47973.7|47933.7|47973.7|47933.7|47973.7|47933.7|1
1646983490000|2022-03-11 07:24:50|47974.9|47934.9|47978.7|47938.7|47982.5|47942.5|47973.7|47933.7|2
1646983500000|2022-03-11 07:25:00|47983.7|47943.7|47983.7|47943.7|47983.7|47943.7|47983.7|47943.7|0
1646983510000|2022-03-11 07:25:10|47984.9|47944.9|47984.9|47944.9|47984.9|47944.9|47984.9|47944.9|0
1646983540000|2022-03-11 07:25:40|47992.5|47952.5|47992.5|47952.5|47992.5|47952.5|47992.5|47952.5|0
1646983550000|2022-03-11 07:25:50|47984.9|47944.9|47988.7|47948.7|47988.7|47948.7|47984.9|47944.9|1
1646983580000|2022-03-11 07:26:20|47984.9|47944.9|47984.9|47944.9|47984.9|47944.9|47984.9|47944.9|0
1646983640000|2022-03-11 07:27:20|47988.7|47948.7|47988.7|47948.7|47988.7|47948.7|47988.7|47948.7|0
1646983670000|2022-03-11 07:27:50|47994.9|47954.9|47994.9|47954.9|47994.9|47954.9|47994.9|47954.9|0
1646983700000|2022-03-11 07:28:20|47998.7|47958.7|47998.7|47958.7|47998.7|47958.7|47998.7|47958.7|0
1646983710000|2022-03-11 07:28:30|||||||||1
1646983720000|2022-03-11 07:28:40|47981.1|47941.1|47981.1|47941.1|47981.1|47941.1|47981.1|47941.1|2
1646983740000|2022-03-11 07:29:00|47984.9|47944.9|47971.1|47931.1|47984.9|47944.9|47971.1|47931.1|1
1646983750000|2022-03-11 07:29:10|47969.9|47929.9|47969.9|47929.9|47969.9|47929.9|47969.9|47929.9|0
1646983780000|2022-03-11 07:29:40|47976|47936|47976|47936|47976|47936|47976|47936|1
1646983790000|2022-03-11 07:29:50|47979.8|47939.8|47986|47946|47986|47946|47979.8|47939.8|0
1646983800000|2022-03-11 07:30:00|47982.2|47942.2|47974.8|47934.8|47986|47946|47971|47931|1
1646983810000|2022-03-11 07:30:10|47976|47936|47976|47936|47976|47936|47976|47936|0
1646983830000|2022-03-11 07:30:30|47972.2|47932.2|47972.2|47932.2|47972.2|47932.2|47972.2|47932.2|1
1646983840000|2022-03-11 07:30:40|47971|47931|47969.8|47929.8|47971|47931|47969.8|47929.8|0
1646983870000|2022-03-11 07:31:10|47966|47926|47961|47921|47966|47926|47961|47921|1
1646983890000|2022-03-11 07:31:30|47982.4|47942.4|47988.6|47948.6|47988.6|47948.6|47982.4|47942.4|1
1646983900000|2022-03-11 07:31:40|47989.8|47949.8|47996|47956|47996|47956|47989.8|47949.8|0
1646983910000|2022-03-11 07:31:50|47994.8|47954.8|47994.8|47954.8|47994.8|47954.8|47991|47951|0
1646983930000|2022-03-11 07:32:10|47991|47951|47986|47946|47994.8|47954.8|47986|47946|0
1646983940000|2022-03-11 07:32:20|47981|47941|47981|47941|47981|47941|47981|47941|0
1646983950000|2022-03-11 07:32:30|47977.2|47937.2|47981|47941|47981|47941|47977.2|47937.2|1
1646984000000|2022-03-11 07:33:20|47977.2|47937.2|47971|47931|47977.2|47937.2|47967.2|47927.2|1
1646984040000|2022-03-11 07:34:00|47974.8|47934.8|47981|47941|47984.8|47944.8|47974.8|47934.8|0
1646984050000|2022-03-11 07:34:10|47976|47936|47976|47936|47976|47936|47976|47936|1
1646984060000|2022-03-11 07:34:20|47972.2|47932.2|47966|47926|47972.2|47932.2|47966|47926|0
1646984090000|2022-03-11 07:34:50|47958.3|47918.3|47961|47921|47962.2|47922.2|47958.3|47918.3|1
1646984130000|2022-03-11 07:35:30|47960.9|47920.9|47960.9|47920.9|47960.9|47920.9|47960.9|47920.9|0
1646984160000|2022-03-11 07:36:00|47970.9|47930.9|47969.7|47929.7|47970.9|47930.9|47965.9|47925.9|0
1646984180000|2022-03-11 07:36:20|47970.9|47930.9|47970.9|47930.9|47970.9|47930.9|47970.9|47930.9|0
1646984190000|2022-03-11 07:36:30|47967.1|47927.1|47970.9|47930.9|47970.9|47930.9|47967.1|47927.1|1
1646984200000|2022-03-11 07:36:40|47969.7|47929.7|47969.7|47929.7|47969.7|47929.7|47969.7|47929.7|0
1646984210000|2022-03-11 07:36:50|47970.9|47930.9|47970.9|47930.9|47970.9|47930.9|47970.9|47930.9|0
1646984220000|2022-03-11 07:37:00|47969.7|47929.7|47973.5|47933.5|47973.5|47933.5|47969.7|47929.7|0
1646984230000|2022-03-11 07:37:10|47979.7|47939.7|47979.7|47939.7|47979.7|47939.7|47979.7|47939.7|1
1646984240000|2022-03-11 07:37:20|47978.5|47938.5|47978.5|47938.5|47978.5|47938.5|47978.5|47938.5|0
1646984250000|2022-03-11 07:37:30|47974.7|47934.7|47968.5|47928.5|47974.7|47934.7|47968.5|47928.5|1
1646984260000|2022-03-11 07:37:40|47963.5|47923.5|47968.5|47928.5|47968.5|47928.5|47963.5|47923.5|1
1646984270000|2022-03-11 07:37:50|47984.7|47944.7|47979.7|47939.7|47984.7|47944.7|47979.7|47939.7|1
1646984280000|2022-03-11 07:38:00|47980.9|47940.9|47979.7|47939.7|47983.5|47943.5|47979.7|47939.7|0
1646984290000|2022-03-11 07:38:10|47975.9|47935.9|47979.7|47939.7|47979.7|47939.7|47974.7|47934.7|1
1646984300000|2022-03-11 07:38:20|47980.9|47940.9|47980.9|47940.9|47980.9|47940.9|47980.9|47940.9|1
1646984310000|2022-03-11 07:38:30|47979.7|47939.7|47980.9|47940.9|47980.9|47940.9|47979.7|47939.7|0
1646984320000|2022-03-11 07:38:40|47979.7|47939.7|47979.7|47939.7|47979.7|47939.7|47979.7|47939.7|0
1646984400000|2022-03-11 07:40:00|47984.7|47944.7|47989.7|47949.7|47989.7|47949.7|47984.7|47944.7|1
1646984410000|2022-03-11 07:40:10|47990.9|47950.9|48000.9|47960.9|48000.9|47960.9|47990.9|47950.9|6
1646984430000|2022-03-11 07:40:30|47999.7|47959.7|48000.9|47960.9|48004.7|47964.7|47999.7|47959.7|1
1646984440000|2022-03-11 07:40:40|47997.1|47957.1|47994.7|47954.7|47997.1|47957.1|47994.7|47954.7|0
1646984460000|2022-03-11 07:41:00|47990.9|47950.9|47985.9|47945.9|47990.9|47950.9|47985.9|47945.9|0
1646984500000|2022-03-11 07:41:40|47985.8|47945.8|47985.8|47945.8|47985.8|47945.8|47985.8|47945.8|0
1646984520000|2022-03-11 07:42:00|47990.8|47950.8|47990.8|47950.8|47990.8|47950.8|47990.8|47950.8|3
1646984530000|2022-03-11 07:42:10|47985.8|47945.8|47985.8|47945.8|47985.8|47945.8|47985.8|47945.8|0
1646984540000|2022-03-11 07:42:20|47989.6|47949.6|47990.8|47950.8|47990.8|47950.8|47989.6|47949.6|0
1646984550000|2022-03-11 07:42:30|47987|47947|47984.6|47944.6|47987|47947|47984.6|47944.6|0
1646984560000|2022-03-11 07:42:40|47980.8|47940.8|47960.8|47920.8|47980.8|47940.8|47960.8|47920.8|2
1646984570000|2022-03-11 07:42:50|47957|47917|47965.8|47925.8|47965.8|47925.8|47957|47917|1
1646984580000|2022-03-11 07:43:00|47962|47922|47962|47922|47962|47922|47962|47922|0
1646984590000|2022-03-11 07:43:10|47960.8|47920.8|47960.8|47920.8|47960.8|47920.8|47960.8|47920.8|0
1646984600000|2022-03-11 07:43:20|47964.6|47924.6|47960.8|47920.8|47964.6|47924.6|47960.8|47920.8|1
1646984610000|2022-03-11 07:43:30|47954.6|47914.6|47922|47882|47954.6|47914.6|47922|47882|9
1646984620000|2022-03-11 07:43:40|47917|47877|47907|47867|47917|47877|47907|47867|1
1646984630000|2022-03-11 07:43:50|47903.2|47863.2|47903.2|47863.2|47903.2|47863.2|47903.2|47863.2|2
1646984640000|2022-03-11 07:44:00|47898.2|47858.2|47913.2|47873.2|47913.2|47873.2|47893.2|47853.2|5
1646984660000|2022-03-11 07:44:20|47908.2|47868.2|47908.2|47868.2|47908.2|47868.2|47908.2|47868.2|0
1646984670000|2022-03-11 07:44:30|47902|47862|47893.2|47853.2|47902|47862|47893.2|47853.2|0
1646984690000|2022-03-11 07:44:50|47889.4|47849.4|47862|47822|47889.4|47849.4|47862|47822|12
1646984700000|2022-03-11 07:45:00|47863.2|47823.2|47882|47842|47882|47842|47862|47822|5
1646984710000|2022-03-11 07:45:10|47893.2|47853.2|47893.2|47853.2|47897|47857|47893.2|47853.2|5
1646984720000|2022-03-11 07:45:20|47902|47862|47902|47862|47902|47862|47902|47862|1
1646984730000|2022-03-11 07:45:30|47900.8|47860.8|47900.8|47860.8|47900.8|47860.8|47900.8|47860.8|0
1646984740000|2022-03-11 07:45:40|47897|47857|47892|47852|47897|47857|47890.8|47850.8|2
1646984750000|2022-03-11 07:45:50|47888.2|47848.2|47887|47847|47888.2|47848.2|47887|47847|0
1646984800000|2022-03-11 07:46:40|47878.2|47838.2|47873.2|47833.2|47878.2|47838.2|47870.5|47830.5|4
1646984820000|2022-03-11 07:47:00|47883.2|47843.2|47883.1|47843.1|47883.2|47843.2|47883.1|47843.1|0
1646984830000|2022-03-11 07:47:10|47878.1|47838.1|47868.1|47828.1|47878.1|47838.1|47868.1|47828.1|0
1646984840000|2022-03-11 07:47:20|47864.3|47824.3|47871.9|47831.9|47871.9|47831.9|47859.3|47819.3|5
1646984850000|2022-03-11 07:47:30|47873.1|47833.1|47883.1|47843.1|47883.1|47843.1|47873.1|47833.1|0
1646984860000|2022-03-11 07:47:40|47881.9|47841.9|47881.9|47841.9|47881.9|47841.9|47881.9|47841.9|0
1646984870000|2022-03-11 07:47:50|47878.1|47838.1|47878.1|47838.1|47878.1|47838.1|47878.1|47838.1|0
1646984890000|2022-03-11 07:48:10|47871.9|47831.9|47871.9|47831.9|47871.9|47831.9|47871.9|47831.9|0
1646984900000|2022-03-11 07:48:20|47873.1|47833.1|47873.1|47833.1|47873.1|47833.1|47873.1|47833.1|0
1646984910000|2022-03-11 07:48:30|47871.9|47831.9|47871.9|47831.9|47871.9|47831.9|47871.9|47831.9|0
1646984940000|2022-03-11 07:49:00|47873.1|47833.1|47871.9|47831.9|47873.1|47833.1|47871.9|47831.9|0
1646984950000|2022-03-11 07:49:10|47866.9|47826.9|47856.9|47816.9|47866.9|47826.9|47856.9|47816.9|1
1646984960000|2022-03-11 07:49:20|47858.1|47818.1|47858.1|47818.1|47858.1|47818.1|47858.1|47818.1|1
1646984970000|2022-03-11 07:49:30|47873.1|47833.1|47873.1|47833.1|47873.1|47833.1|47873.1|47833.1|1
1646985000000|2022-03-11 07:50:00|47876.9|47836.9|47876.9|47836.9|47876.9|47836.9|47876.9|47836.9|0
1646985020000|2022-03-11 07:50:20|47873.1|47833.1|47873.1|47833.1|47873.1|47833.1|47873.1|47833.1|1
1646985040000|2022-03-11 07:50:40|||||||||1
1646985050000|2022-03-11 07:50:50|||||||||1
1646985060000|2022-03-11 07:51:00|47868.1|47828.1|47868.1|47828.1|47868.1|47828.1|47868.1|47828.1|0
1646985080000|2022-03-11 07:51:20|47841.9|47801.9|47811.9|47771.9|47841.9|47801.9|47811.9|47771.9|11
1646985090000|2022-03-11 07:51:30|47808.1|47768.1|47821.9|47781.9|47821.9|47781.9|47808.1|47768.1|1
1646985100000|2022-03-11 07:51:40|47818.1|47778.1|47818.1|47778.1|47818.1|47778.1|47818.1|47778.1|3
1646985110000|2022-03-11 07:51:50|||||||||1
1646985120000|2022-03-11 07:52:00|47821.9|47781.9|47831.9|47791.9|47833.1|47793.1|47821.9|47781.9|3
1646985140000|2022-03-11 07:52:20|47830.7|47790.7|47828.1|47788.1|47830.7|47790.7|47828.1|47788.1|0
1646985150000|2022-03-11 07:52:30|47826.9|47786.9|47821.9|47781.9|47826.9|47786.9|47816.9|47776.9|2
1646985180000|2022-03-11 07:53:00|47831.9|47791.9|47823.1|47783.1|47831.9|47791.9|47818.1|47778.1|4
1646985190000|2022-03-11 07:53:10|47823|47783|47830.7|47790.7|47830.7|47790.7|47823|47783|2
1646985220000|2022-03-11 07:53:40|47840.7|47800.7|47840.6|47800.6|47840.7|47800.7|47840.6|47800.6|2
1646985230000|2022-03-11 07:53:50|47846.8|47806.8|47854.5|47814.5|47854.5|47814.5|47845.6|47805.6|1
1646985240000|2022-03-11 07:54:00|47855.6|47815.6|47865.6|47825.6|47865.6|47825.6|47850.6|47810.6|3
1646985270000|2022-03-11 07:54:30|47861.8|47821.8|47861.8|47821.8|47861.8|47821.8|47861.8|47821.8|0
1646985290000|2022-03-11 07:54:50|47855.6|47815.6|47851.8|47811.8|47855.6|47815.6|47846.8|47806.8|2
1646985340000|2022-03-11 07:55:40|47850.6|47810.6|47860.6|47820.6|47860.6|47820.6|47850.6|47810.6|0
1646985350000|2022-03-11 07:55:50|47878.2|47838.2|47878.2|47838.2|47878.2|47838.2|47878.2|47838.2|6
1646985360000|2022-03-11 07:56:00|47874.4|47834.4|47874.4|47834.4|47874.4|47834.4|47874.4|47834.4|0
1646985370000|2022-03-11 07:56:10|47878.2|47838.2|47878.2|47838.2|47878.2|47838.2|47878.2|47838.2|0
1646985390000|2022-03-11 07:56:30|47880.6|47840.6|47880.6|47840.6|47880.6|47840.6|47880.6|47840.6|0
1646985400000|2022-03-11 07:56:40|47890.6|47850.6|47889.4|47849.4|47890.6|47850.6|47889.4|47849.4|2
1646985410000|2022-03-11 07:56:50|47890.6|47850.6|47890.6|47850.6|47890.6|47850.6|47890.6|47850.6|0
1646985420000|2022-03-11 07:57:00|47889.4|47849.4|47885.6|47845.6|47889.4|47849.4|47885.6|47845.6|0
1646985460000|2022-03-11 07:57:40|47881.8|47841.8|47876.8|47836.8|47881.8|47841.8|47876.8|47836.8|0
1646985470000|2022-03-11 07:57:50|47878|47838|47881.8|47841.8|47881.8|47841.8|47878|47838|1
1646985480000|2022-03-11 07:58:00|47885.6|47845.6|47881.8|47841.8|47885.6|47845.6|47881.8|47841.8|1
1646985540000|2022-03-11 07:59:00|47890.6|47850.6|47919.4|47879.4|47919.4|47879.4|47890.6|47850.6|4
1646985560000|2022-03-11 07:59:20|47923.2|47883.2|47928.2|47888.2|47928.2|47888.2|47923.2|47883.2|0
1646985570000|2022-03-11 07:59:30|47929.4|47889.4|47938.2|47898.2|47938.2|47898.2|47929.4|47889.4|0
1646985580000|2022-03-11 07:59:40|47916.7|47876.7|47916.7|47876.7|47916.7|47876.7|47916.7|47876.7|4
1646985590000|2022-03-11 07:59:50|47919.4|47879.4|47914.4|47874.4|47920.5|47880.5|47910.5|47870.5|0
1646985600000|2022-03-11 08:00:00|47910.5|47870.5|47899.4|47859.4|47910.5|47870.5|47898.2|47858.2|0
1646985610000|2022-03-11 08:00:10|47898.2|47858.2|47899.3|47859.3|47899.3|47859.3|47898.2|47858.2|0
1646985620000|2022-03-11 08:00:20|47894.3|47854.3|47884.3|47844.3|47894.3|47854.3|47884.3|47844.3|0
1646985630000|2022-03-11 08:00:30|47903.1|47863.1|47908.1|47868.1|47908.1|47868.1|47895.5|47855.5|2
1646985640000|2022-03-11 08:00:40|47904.3|47864.3|47903.1|47863.1|47904.3|47864.3|47901.9|47861.9|0
1646985650000|2022-03-11 08:00:50|47894.3|47854.3|47894.3|47854.3|47894.3|47854.3|47894.3|47854.3|2
1646985700000|2022-03-11 08:01:40|47893.1|47853.1|47893.1|47853.1|47894.3|47854.3|47893.1|47853.1|0
1646985720000|2022-03-11 08:02:00|47896.9|47856.9|47915.7|47875.7|47915.7|47875.7|47896.9|47856.9|1
1646985730000|2022-03-11 08:02:10|47916.9|47876.9|47904.3|47864.3|47916.9|47876.9|47900.5|47860.5|0
1646985750000|2022-03-11 08:02:30|47895.5|47855.5|47890.5|47850.5|47895.5|47855.5|47890.5|47850.5|0
1646985770000|2022-03-11 08:02:50|47889.3|47849.3|47928.1|47888.1|47928.1|47888.1|47889.3|47849.3|0
1646985780000|2022-03-11 08:03:00|47929.3|47889.3|47940.5|47900.5|47948.1|47908.1|47929.3|47889.3|0
1646985790000|2022-03-11 08:03:10|47944.3|47904.3|47944.3|47904.3|47944.3|47904.3|47944.3|47904.3|0
1646985810000|2022-03-11 08:03:30|47936.7|47896.7|47934.3|47894.3|47936.7|47896.7|47934.3|47894.3|1
1646985820000|2022-03-11 08:03:40|47933.1|47893.1|47924.3|47884.3|47933.1|47893.1|47924.3|47884.3|0
1646985830000|2022-03-11 08:03:50|47925.5|47885.5|47925.5|47885.5|47925.5|47885.5|47925.5|47885.5|0
1646985840000|2022-03-11 08:04:00|47924.3|47884.3|47939.3|47899.3|47948.1|47908.1|47924.3|47884.3|0
1646985850000|2022-03-11 08:04:10|47935.5|47895.5|47929.3|47889.3|47935.5|47895.5|47917.9|47877.9|1
1646985860000|2022-03-11 08:04:20|47925.5|47885.5|47924.3|47884.3|47925.5|47885.5|47924.3|47884.3|0
1646985880000|2022-03-11 08:04:40|47920.5|47880.5|47914.3|47874.3|47920.5|47880.5|47914.3|47874.3|0
1646985890000|2022-03-11 08:04:50|47929.3|47889.3|47929.3|47889.3|47929.3|47889.3|47929.3|47889.3|1
1646985900000|2022-03-11 08:05:00|47921.7|47881.7|47919.3|47879.3|47921.7|47881.7|47919.3|47879.3|0
1646985920000|2022-03-11 08:05:20|47915.5|47875.5|47914.3|47874.3|47915.5|47875.5|47914.3|47874.3|0
1646985930000|2022-03-11 08:05:30|47918.1|47878.1|47918.1|47878.1|47918.1|47878.1|47918.1|47878.1|1
1646985940000|2022-03-11 08:05:40|47919.3|47879.3|47895.5|47855.5|47919.3|47879.3|47895.5|47855.5|1
1646985960000|2022-03-11 08:06:00|47894.3|47854.3|47914.3|47874.3|47914.3|47874.3|47894.3|47854.3|1
1646985970000|2022-03-11 08:06:10|47914.2|47874.2|47914.2|47874.2|47914.2|47874.2|47914.2|47874.2|0
1646985990000|2022-03-11 08:06:30|47910.4|47870.4|47910.4|47870.4|47910.4|47870.4|47910.4|47870.4|1
1646986000000|2022-03-11 08:06:40|47906.6|47866.6|47924.2|47884.2|47924.2|47884.2|47905.4|47865.4|2
1646986020000|2022-03-11 08:07:00|47931.8|47891.8|47935.4|47895.4|47943|47903|47931.8|47891.8|2
1646986030000|2022-03-11 08:07:10|47934.2|47894.2|47939.2|47899.2|47939.2|47899.2|47934.2|47894.2|0
1646986040000|2022-03-11 08:07:20|47924.2|47884.2|47924.2|47884.2|47924.2|47884.2|47924.2|47884.2|1
1646986050000|2022-03-11 08:07:30|47914.2|47874.2|47923|47883|47923|47883|47914.2|47874.2|1
1646986080000|2022-03-11 08:08:00|47928|47888|47928|47888|47928|47888|47928|47888|0
1646986090000|2022-03-11 08:08:10|47924.2|47884.2|47928|47888|47928|47888|47924.2|47884.2|0
1646986100000|2022-03-11 08:08:20|47961.6|47921.6|47961.6|47921.6|47961.6|47921.6|47961.6|47921.6|5
1646986110000|2022-03-11 08:08:30|47940.4|47900.4|47940.4|47900.4|47940.4|47900.4|47940.4|47900.4|1
1646986120000|2022-03-11 08:08:40|47936.6|47896.6|47936.6|47896.6|47936.6|47896.6|47936.6|47896.6|0
1646986170000|2022-03-11 08:09:30|47932.8|47892.8|47925.4|47885.4|47932.8|47892.8|47925.4|47885.4|0
1646986190000|2022-03-11 08:09:50|47916.6|47876.6|47896.6|47856.6|47916.6|47876.6|47895.4|47855.4|1
1646986200000|2022-03-11 08:10:00|47891.6|47851.6|47901.6|47861.6|47901.6|47861.6|47891.6|47851.6|0
1646986210000|2022-03-11 08:10:10|47886.6|47846.6|47876.6|47836.6|47887.8|47847.8|47876.6|47836.6|5
1646986230000|2022-03-11 08:10:30|47880.4|47840.4|47881.6|47841.6|47881.6|47841.6|47880.4|47840.4|1
1646986260000|2022-03-11 08:11:00|47903|47863|47904.2|47864.2|47904.2|47864.2|47903|47863|1
1646986290000|2022-03-11 08:11:30|47900.4|47860.4|47896.6|47856.6|47900.4|47860.4|47896.6|47856.6|0
1646986310000|2022-03-11 08:11:50|47888.9|47848.9|47896.5|47856.5|47896.5|47856.5|47885.4|47845.4|1
1646986320000|2022-03-11 08:12:00|47900.3|47860.3|47897.7|47857.7|47905.3|47865.3|47897.7|47857.7|0
1646986330000|2022-03-11 08:12:10|47896.5|47856.5|47891.5|47851.5|47896.5|47856.5|47891.5|47851.5|0
1646986340000|2022-03-11 08:12:20|47890.3|47850.3|47886.5|47846.5|47890.3|47850.3|47886.5|47846.5|0
1646986380000|2022-03-11 08:13:00|47901.5|47861.5|47907.7|47867.7|47907.7|47867.7|47897.7|47857.7|4
1646986400000|2022-03-11 08:13:20|47897.7|47857.7|47925.3|47885.3|47927.9|47887.9|47892.7|47852.7|11
1646986420000|2022-03-11 08:13:40|47929.1|47889.1|47929.1|47889.1|47929.1|47889.1|47929.1|47889.1|0
1646986430000|2022-03-11 08:13:50|47931.5|47891.5|47931.5|47891.5|47931.5|47891.5|47931.5|47891.5|0
1646986440000|2022-03-11 08:14:00|47929.1|47889.1|47929.1|47889.1|47929.1|47889.1|47929.1|47889.1|0
1646986450000|2022-03-11 08:14:10|47931.5|47891.5|47931.5|47891.5|47931.5|47891.5|47931.5|47891.5|0
1646986460000|2022-03-11 08:14:20|47935.3|47895.3|47935.3|47895.3|47935.3|47895.3|47931.5|47891.5|0
1646986490000|2022-03-11 08:14:50|47931.5|47891.5|47930.3|47890.3|47931.5|47891.5|47930.3|47890.3|0
1646986500000|2022-03-11 08:15:00|47929.1|47889.1|47915.3|47875.3|47929.1|47889.1|47910.3|47870.3|1
1646986510000|2022-03-11 08:15:10|47916.5|47876.5|47934.1|47894.1|47934.1|47894.1|47916.5|47876.5|0
1646986520000|2022-03-11 08:15:20|47930.3|47890.3|47930.3|47890.3|47934.1|47894.1|47930.3|47890.3|0
1646986530000|2022-03-11 08:15:30|47925.3|47885.3|47905.3|47865.3|47925.3|47885.3|47905.3|47865.3|1
1646986550000|2022-03-11 08:15:50|47897.7|47857.7|47897.7|47857.7|47897.7|47857.7|47897.7|47857.7|0
1646986560000|2022-03-11 08:16:00|47896.5|47856.5|47881.5|47841.5|47896.5|47856.5|47877.7|47837.7|1
1646986570000|2022-03-11 08:16:10|47901.5|47861.5|47906.5|47866.5|47906.5|47866.5|47901.5|47861.5|2
1646986580000|2022-03-11 08:16:20|47901.5|47861.5|47893.9|47853.9|47901.5|47861.5|47893.9|47853.9|0
1646986590000|2022-03-11 08:16:30|47892.7|47852.7|47907.7|47867.7|47907.7|47867.7|47892.7|47852.7|0
1646986640000|2022-03-11 08:17:20|47908.9|47868.9|47926.5|47886.5|47930.3|47890.3|47908.9|47868.9|0
1646986650000|2022-03-11 08:17:30|47916.5|47876.5|47925.3|47885.3|47925.3|47885.3|47916.5|47876.5|1
1646986660000|2022-03-11 08:17:40|47924.1|47884.1|47924.1|47884.1|47924.1|47884.1|47924.1|47884.1|0
1646986670000|2022-03-11 08:17:50|47920.3|47880.3|47911.4|47871.4|47920.3|47880.3|47911.4|47871.4|0
1646986680000|2022-03-11 08:18:00|47897.6|47857.6|47898.8|47858.8|47902.6|47862.6|47897.6|47857.6|1
1646986690000|2022-03-11 08:18:10|47897.6|47857.6|47907.6|47867.6|47907.6|47867.6|47897.6|47857.6|0
1646986700000|2022-03-11 08:18:20|47902.6|47862.6|47897.6|47857.6|47902.6|47862.6|47897.6|47857.6|0
1646986710000|2022-03-11 08:18:30|47893.8|47853.8|47891.4|47851.4|47893.8|47853.8|47878.8|47838.8|2
1646986740000|2022-03-11 08:19:00|47907.6|47867.6|47907.6|47867.6|47907.6|47867.6|47907.6|47867.6|1
1646986760000|2022-03-11 08:19:20|47903.8|47863.8|47903.8|47863.8|47903.8|47863.8|47903.8|47863.8|0
1646986770000|2022-03-11 08:19:30|47901.4|47861.4|47901.4|47861.4|47901.4|47861.4|47901.4|47861.4|0
1646986780000|2022-03-11 08:19:40|47907.6|47867.6|47907.6|47867.6|47907.6|47867.6|47907.6|47867.6|0
1646986820000|2022-03-11 08:20:20|47901.4|47861.4|47901.4|47861.4|47901.4|47861.4|47901.4|47861.4|0
1646986830000|2022-03-11 08:20:30|47905.2|47865.2|47905.2|47865.2|47905.2|47865.2|47905.2|47865.2|0
1646986840000|2022-03-11 08:20:40|47906.4|47866.4|47906.4|47866.4|47906.4|47866.4|47906.4|47866.4|1
1646986850000|2022-03-11 08:20:50|47902.6|47862.6|47906.4|47866.4|47906.4|47866.4|47902.6|47862.6|0
1646986860000|2022-03-11 08:21:00|47916.4|47876.4|47916.4|47876.4|47916.4|47876.4|47916.4|47876.4|0
1646986880000|2022-03-11 08:21:20|47917.6|47877.6|47927.6|47887.6|47927.6|47887.6|47917.6|47877.6|0
1646986890000|2022-03-11 08:21:30|47923.8|47883.8|47923.8|47883.8|47923.8|47883.8|47923.8|47883.8|1
1646986900000|2022-03-11 08:21:40|47922.6|47882.6|47922.6|47882.6|47922.6|47882.6|47922.6|47882.6|0
1646986910000|2022-03-11 08:21:50|47921.4|47881.4|47921.4|47881.4|47921.4|47881.4|47921.4|47881.4|0
1646986940000|2022-03-11 08:22:20|47922.6|47882.6|47927.6|47887.6|47927.6|47887.6|47922.6|47882.6|0
1646986950000|2022-03-11 08:22:30|47932.6|47892.6|47932.6|47892.6|47932.6|47892.6|47932.6|47892.6|0
1646986970000|2022-03-11 08:22:50|47930.2|47890.2|47930.2|47890.2|47932.6|47892.6|47930.2|47890.2|0
1646986980000|2022-03-11 08:23:00|47931.4|47891.4|47917.6|47877.6|47932.6|47892.6|47917.6|47877.6|1
1646987010000|2022-03-11 08:23:30|47906.4|47866.4|47907.6|47867.6|47912.6|47872.6|47906.4|47866.4|0
1646987020000|2022-03-11 08:23:40|47897.6|47857.6|47907.5|47867.5|47907.5|47867.5|47897.5|47857.5|0
1646987040000|2022-03-11 08:24:00|47899.9|47859.9|47911.3|47871.3|47918.7|47878.7|47892.5|47852.5|2
1646987050000|2022-03-11 08:24:10|47917.5|47877.5|47917.5|47877.5|47917.5|47877.5|47917.5|47877.5|0
1646987060000|2022-03-11 08:24:20|47916.3|47876.3|47916.3|47876.3|47916.3|47876.3|47916.3|47876.3|0
1646987070000|2022-03-11 08:24:30|47920.1|47880.1|47917.5|47877.5|47922.5|47882.5|47916.3|47876.3|0
1646987100000|2022-03-11 08:25:00|47912.5|47872.5|47932.5|47892.5|47932.5|47892.5|47912.5|47872.5|0
1646987110000|2022-03-11 08:25:10|47927.5|47887.5|47932.5|47892.5|47932.5|47892.5|47927.5|47887.5|0
1646987120000|2022-03-11 08:25:20|47928.7|47888.7|47932.5|47892.5|47932.5|47892.5|47928.7|47888.7|0
1646987130000|2022-03-11 08:25:30|47931.3|47891.3|47932.5|47892.5|47937.5|47897.5|47931.3|47891.3|0
1646987140000|2022-03-11 08:25:40|47936.3|47896.3|47947.5|47907.5|47947.5|47907.5|47936.3|47896.3|1
1646987150000|2022-03-11 08:25:50|47957.5|47917.5|47957.5|47917.5|47962.5|47922.5|47957.5|47917.5|1
1646987160000|2022-03-11 08:26:00|47962.5|47922.5|47952.5|47912.5|47962.5|47922.5|47952.5|47912.5|0
1646987170000|2022-03-11 08:26:10|47948.7|47908.7|47957.5|47917.5|47957.5|47917.5|47948.7|47908.7|1
1646987200000|2022-03-11 08:26:40|47952.5|47912.5|47951.3|47911.3|47952.5|47912.5|47951.3|47911.3|0
1646987220000|2022-03-11 08:27:00|47952.5|47912.5|47947.5|47907.5|47953.7|47913.7|47947.5|47907.5|0
1646987250000|2022-03-11 08:27:30|47952.5|47912.5|47953.7|47913.7|47957.5|47917.5|47952.5|47912.5|1
1646987260000|2022-03-11 08:27:40|47952.5|47912.5|47962.5|47922.5|47962.5|47922.5|47952.5|47912.5|1
1646987270000|2022-03-11 08:27:50|47957.5|47917.5|47952.5|47912.5|47961.3|47921.3|47952.5|47912.5|0
1646987280000|2022-03-11 08:28:00|47961.3|47921.3|47957.5|47917.5|47962.5|47922.5|47957.5|47917.5|1
1646987300000|2022-03-11 08:28:20|47951.3|47911.3|47942.5|47902.5|47951.3|47911.3|47942.5|47902.5|2
1646987310000|2022-03-11 08:28:30|47938.7|47898.7|47947.5|47907.5|47947.5|47907.5|47937.5|47897.5|1
1646987330000|2022-03-11 08:28:50|47952.5|47912.5|47962.5|47922.5|47962.5|47922.5|47952.5|47912.5|0
1646987340000|2022-03-11 08:29:00|47947.5|47907.5|47956.3|47916.3|47956.3|47916.3|47947.5|47907.5|1
1646987380000|2022-03-11 08:29:40|47951.3|47911.3|47942.5|47902.5|47951.3|47911.3|47942.5|47902.5|0
1646987390000|2022-03-11 08:29:50|47938.6|47898.6|47961.3|47921.3|47961.3|47921.3|47938.6|47898.6|2
1646987400000|2022-03-11 08:30:00|47960.1|47920.1|47956.2|47916.2|47960.1|47920.1|47956.2|47916.2|0
1646987410000|2022-03-11 08:30:10|47957.4|47917.4|47957.4|47917.4|47957.4|47917.4|47957.4|47917.4|0
1646987420000|2022-03-11 08:30:20|47967.4|47927.4|47967.4|47927.4|47967.4|47927.4|47967.4|47927.4|0
1646987450000|2022-03-11 08:30:50|47975|47935|47987.4|47947.4|47991.2|47951.2|47975|47935|0
1646987460000|2022-03-11 08:31:00|47977.4|47937.4|47977.4|47937.4|47977.4|47937.4|47977.4|47937.4|0
1646987480000|2022-03-11 08:31:20|47988.8|47948.8|47988.8|47948.8|47988.8|47948.8|47988.8|47948.8|1
1646987490000|2022-03-11 08:31:30|47992.4|47952.4|47992.4|47952.4|47992.4|47952.4|47992.4|47952.4|0
1646987510000|2022-03-11 08:31:50|47987.4|47947.4|47987.4|47947.4|47987.4|47947.4|47987.4|47947.4|0
1646987520000|2022-03-11 08:32:00|47977.4|47937.4|47987.4|47947.4|47987.4|47947.4|47977.4|47937.4|1
1646987560000|2022-03-11 08:32:40|47983.6|47943.6|47988.6|47948.6|47988.6|47948.6|47977.4|47937.4|1
1646987580000|2022-03-11 08:33:00|47984.8|47944.8|47974.8|47934.8|47984.8|47944.8|47974.8|47934.8|0
1646987590000|2022-03-11 08:33:10|47971|47931|47983.6|47943.6|47983.6|47943.6|47971|47931|2
1646987600000|2022-03-11 08:33:20|47979.8|47939.8|47992.4|47952.4|47992.4|47952.4|47979.8|47939.8|0
1646987610000|2022-03-11 08:33:30|47993.6|47953.6|47999.8|47959.8|47999.8|47959.8|47992.4|47952.4|0
1646987620000|2022-03-11 08:33:40|48003.6|47963.6|48003.6|47963.6|48003.6|47963.6|48003.6|47963.6|0
1646987630000|2022-03-11 08:33:50|47999.8|47959.8|47999.8|47959.8|47999.8|47959.8|47999.8|47959.8|0
1646987640000|2022-03-11 08:34:00|48003.6|47963.6|48003.6|47963.6|48003.6|47963.6|47994.8|47954.8|2
1646987660000|2022-03-11 08:34:20|47999.8|47959.8|47993.6|47953.6|47999.8|47959.8|47993.6|47953.6|0
1646987680000|2022-03-11 08:34:40|47989.8|47949.8|47983.6|47943.6|47989.8|47949.8|47983.6|47943.6|0
1646987700000|2022-03-11 08:35:00|47979.8|47939.8|47983.6|47943.6|47983.6|47943.6|47979.8|47939.8|1
1646987710000|2022-03-11 08:35:10|47987.4|47947.4|48007.4|47967.4|48007.4|47967.4|47987.4|47947.4|2
1646987720000|2022-03-11 08:35:20|47997.4|47957.4|47999.8|47959.8|47999.8|47959.8|47997.4|47957.4|13
1646987730000|2022-03-11 08:35:30|48003.6|47963.6|47999.8|47959.8|48003.6|47963.6|47999.8|47959.8|0
1646987740000|2022-03-11 08:35:40|47999.7|47959.7|48003.6|47963.6|48003.6|47963.6|47999.7|47959.7|0
1646987750000|2022-03-11 08:35:50|48003.5|47963.5|48003.5|47963.5|48003.5|47963.5|47999.7|47959.7|0
1646987760000|2022-03-11 08:36:00|48023.5|47983.5|48023.5|47983.5|48023.5|47983.5|48023.5|47983.5|15
1646987780000|2022-03-11 08:36:20|48027.3|47987.3|48010.9|47970.9|48027.3|47987.3|48010.9|47970.9|0
1646987790000|2022-03-11 08:36:30|48022.3|47982.3|48022.3|47982.3|48022.3|47982.3|48022.3|47982.3|1
1646987820000|2022-03-11 08:37:00|48013.5|47973.5|48014.7|47974.7|48014.7|47974.7|47999.7|47959.7|1
1646987830000|2022-03-11 08:37:10|48013.5|47973.5|48022.3|47982.3|48022.3|47982.3|48013.5|47973.5|0
1646987850000|2022-03-11 08:37:30|48018.5|47978.5|48022.3|47982.3|48022.3|47982.3|48018.5|47978.5|0
1646987860000|2022-03-11 08:37:40|48018.5|47978.5|48022.3|47982.3|48022.3|47982.3|48018.5|47978.5|0
1646987870000|2022-03-11 08:37:50|48018.5|47978.5|48003.5|47963.5|48018.5|47978.5|48003.5|47963.5|0
1646987880000|2022-03-11 08:38:00|48002.3|47962.3|47988.5|47948.5|48002.3|47962.3|47988.5|47948.5|0
1646987890000|2022-03-11 08:38:10|47984.7|47944.7|47978.5|47938.5|47984.7|47944.7|47978.5|47938.5|0
1646987900000|2022-03-11 08:38:20|47974.7|47934.7|47974.7|47934.7|47974.7|47934.7|47974.7|47934.7|1
1646987910000|2022-03-11 08:38:30|47970.9|47930.9|47982.3|47942.3|47982.3|47942.3|47970.9|47930.9|1
1646987920000|2022-03-11 08:38:40|47983.5|47943.5|47998.7|47958.7|48001.1|47961.1|47982.3|47942.3|2
1646987930000|2022-03-11 08:38:50|48003.7|47963.7|47993.5|47953.5|48003.7|47963.7|47989.7|47949.7|1
1646987940000|2022-03-11 08:39:00|47988.5|47948.5|47988.5|47948.5|47988.5|47948.5|47988.5|47948.5|2
1646987970000|2022-03-11 08:39:30|47992.3|47952.3|47993.5|47953.5|47993.5|47953.5|47992.3|47952.3|0
1646987980000|2022-03-11 08:39:40|48002.3|47962.3|48002.3|47962.3|48002.3|47962.3|48002.3|47962.3|0
1646987990000|2022-03-11 08:39:50|47997.3|47957.3|48002.3|47962.3|48002.3|47962.3|47997.3|47957.3|0
1646988000000|2022-03-11 08:40:00|47989.7|47949.7|47988.5|47948.5|47998.5|47958.5|47988.5|47948.5|0
1646988010000|2022-03-11 08:40:10|47984.7|47944.7|47983.5|47943.5|47984.7|47944.7|47983.5|47943.5|0
1646988030000|2022-03-11 08:40:30|47991.1|47951.1|47993.5|47953.5|47993.5|47953.5|47991.1|47951.1|0
1646988040000|2022-03-11 08:40:40|47989.7|47949.7|47983.5|47943.5|47989.7|47949.7|47983.5|47943.5|0
1646988110000|2022-03-11 08:41:50|47982.3|47942.3|47979.6|47939.6|47982.3|47942.3|47979.6|47939.6|0
1646988120000|2022-03-11 08:42:00|47977.3|47937.3|47977.2|47937.2|47979.6|47939.6|47977.2|47937.2|0
1646988160000|2022-03-11 08:42:40|47973.4|47933.4|47973.4|47933.4|47973.4|47933.4|47973.4|47933.4|0
1646988170000|2022-03-11 08:42:50|47969.6|47929.6|47964.6|47924.6|47969.6|47929.6|47964.6|47924.6|0
1646988180000|2022-03-11 08:43:00|47963.4|47923.4|47951|47911|47963.4|47923.4|47951|47911|3
1646988210000|2022-03-11 08:43:30|47956|47916|47983.6|47943.6|47983.6|47943.6|47956|47916|7
1646988220000|2022-03-11 08:43:40|47987.4|47947.4|47993.6|47953.6|47993.6|47953.6|47987.4|47947.4|0
1646988230000|2022-03-11 08:43:50|47997.4|47957.4|48003.6|47963.6|48003.6|47963.6|47997.4|47957.4|1
1646988240000|2022-03-11 08:44:00|48004.8|47964.8|48003.6|47963.6|48004.8|47964.8|48002.4|47962.4|0
1646988270000|2022-03-11 08:44:30|48007.4|47967.4|48013.6|47973.6|48013.6|47973.6|48007.4|47967.4|0
1646988290000|2022-03-11 08:44:50|48042.4|48002.4|48042.4|48002.4|48042.4|48002.4|48042.4|48002.4|5
1646988300000|2022-03-11 08:45:00|48046.2|48006.2|48051.2|48011.2|48051.2|48011.2|48046.2|48006.2|0
1646988310000|2022-03-11 08:45:10|48056.2|48016.2|48057.4|48017.4|48062.4|48022.4|48056.2|48016.2|1
1646988320000|2022-03-11 08:45:20|48061.2|48021.2|48062.4|48022.4|48062.4|48022.4|48061.2|48021.2|0
1646988330000|2022-03-11 08:45:30|48052.4|48012.4|48051.2|48011.2|48052.4|48012.4|48051.2|48011.2|1
1646988340000|2022-03-11 08:45:40|48047.4|48007.4|48043.6|48003.6|48047.4|48007.4|48043.6|48003.6|0
1646988400000|2022-03-11 08:46:40|48036.2|47996.2|48036.2|47996.2|48036.2|47996.2|48036.2|47996.2|3
1646988420000|2022-03-11 08:47:00|48046.2|48006.2|48054.8|48014.8|48058.6|48018.6|48046.2|48006.2|0
1646988430000|2022-03-11 08:47:10|48052.4|48012.4|48052.4|48012.4|48062.4|48022.4|48052.4|48012.4|0
1646988440000|2022-03-11 08:47:20|48066.2|48026.2|48066.2|48026.2|48066.2|48026.2|48066.2|48026.2|1
1646988450000|2022-03-11 08:47:30|48067.4|48027.4|48063.6|48023.6|48067.4|48027.4|48063.6|48023.6|0
1646988460000|2022-03-11 08:47:40|48067.4|48027.4|48072.4|48032.4|48072.4|48032.4|48067.4|48027.4|0
1646988470000|2022-03-11 08:47:50|48082.4|48042.4|48082.4|48042.4|48082.4|48042.4|48082.4|48042.4|2
1646988480000|2022-03-11 08:48:00|48086.2|48046.2|48091.2|48051.2|48091.2|48051.2|48086.2|48046.2|1
1646988490000|2022-03-11 08:48:10|48087.4|48047.4|48062.4|48022.4|48087.4|48047.4|48061.2|48021.2|5
1646988500000|2022-03-11 08:48:20|48058.6|48018.6|48062.4|48022.4|48062.4|48022.4|48052.4|48012.4|2
1646988510000|2022-03-11 08:48:30|48058.6|48018.6|48058.6|48018.6|48058.6|48018.6|48058.6|48018.6|0
1646988520000|2022-03-11 08:48:40|48056.2|48016.2|48056.2|48016.2|48056.2|48016.2|48056.2|48016.2|0
1646988540000|2022-03-11 08:49:00|48058.5|48018.5|48058.5|48018.5|48058.5|48018.5|48058.5|48018.5|0
1646988590000|2022-03-11 08:49:50|48062.3|48022.3|48037.3|47997.3|48062.3|48022.3|48037.3|47997.3|2
1646988600000|2022-03-11 08:50:00|48038.5|47998.5|48033.5|47993.5|48038.5|47998.5|48033.5|47993.5|0
1646988610000|2022-03-11 08:50:10|48013.5|47973.5|48023.5|47983.5|48023.5|47983.5|48013.5|47973.5|3
1646988650000|2022-03-11 08:50:50|48019.7|47979.7|48028.5|47988.5|48028.5|47988.5|48015.9|47975.9|1
1646988660000|2022-03-11 08:51:00|48024.7|47984.7|48024.7|47984.7|48024.7|47984.7|48024.7|47984.7|0
1646988670000|2022-03-11 08:51:10|48023.5|47983.5|48023.5|47983.5|48023.5|47983.5|48023.5|47983.5|0
1646988690000|2022-03-11 08:51:30|48034.9|47994.9|48033.5|47993.5|48038.5|47998.5|48033.5|47993.5|1
1646988710000|2022-03-11 08:51:50|48028.5|47988.5|48028.5|47988.5|48028.5|47988.5|48028.5|47988.5|0
1646988720000|2022-03-11 08:52:00|48024.7|47984.7|48036.1|47996.1|48036.1|47996.1|48024.7|47984.7|1
1646988730000|2022-03-11 08:52:10|48038.5|47998.5|48038.5|47998.5|48038.5|47998.5|48038.5|47998.5|0
1646988740000|2022-03-11 08:52:20|48043.5|48003.5|48043.5|48003.5|48043.5|48003.5|48043.5|48003.5|0
1646988780000|2022-03-11 08:53:00|48029.7|47989.7|48034.7|47994.7|48034.7|47994.7|48029.7|47989.7|4
1646988790000|2022-03-11 08:53:10|48038.5|47998.5|48038.5|47998.5|48038.5|47998.5|48038.5|47998.5|0
1646988800000|2022-03-11 08:53:20|48034.7|47994.7|48034.7|47994.7|48034.7|47994.7|48034.7|47994.7|0
1646988810000|2022-03-11 08:53:30|48027.1|47987.1|48024.7|47984.7|48027.1|47987.1|48024.7|47984.7|0
1646988830000|2022-03-11 08:53:50|48038.5|47998.5|48038.5|47998.5|48038.5|47998.5|48038.5|47998.5|1
1646988850000|2022-03-11 08:54:10|48034.7|47994.7|48038.5|47998.5|48038.5|47998.5|48034.7|47994.7|0
1646988870000|2022-03-11 08:54:30|48034.7|47994.7|48029.7|47989.7|48034.7|47994.7|48029.7|47989.7|0
1646988880000|2022-03-11 08:54:40|48029.6|47989.6|48029.6|47989.6|48029.6|47989.6|48029.6|47989.6|0
1646988900000|2022-03-11 08:55:00|48030.8|47990.8|48030.8|47990.8|48030.8|47990.8|48029.6|47989.6|0
1646988910000|2022-03-11 08:55:10|48029.6|47989.6|48029.6|47989.6|48029.6|47989.6|48029.6|47989.6|0
1646988920000|2022-03-11 08:55:20|48024.6|47984.6|48004.6|47964.6|48024.6|47984.6|48004.6|47964.6|1
1646988960000|2022-03-11 08:56:00|48014.6|47974.6|48014.6|47974.6|48014.6|47974.6|48014.6|47974.6|0
1646988970000|2022-03-11 08:56:10|48018.4|47978.4|48018.4|47978.4|48018.4|47978.4|48018.4|47978.4|0
1646988980000|2022-03-11 08:56:20|48004.6|47964.6|48004.6|47964.6|48004.6|47964.6|48004.6|47964.6|0
1646989000000|2022-03-11 08:56:40|48014.6|47974.6|48014.6|47974.6|48014.6|47974.6|48014.6|47974.6|0
1646989010000|2022-03-11 08:56:50|48013.4|47973.4|48013.4|47973.4|48013.4|47973.4|48013.4|47973.4|0
1646989020000|2022-03-11 08:57:00|48014.6|47974.6|48018.4|47978.4|48018.4|47978.4|48014.6|47974.6|1
1646989030000|2022-03-11 08:57:10|48022.2|47982.2|48042.2|48002.2|48042.2|48002.2|48022.2|47982.2|2
1646989080000|2022-03-11 08:58:00|48038.4|47998.4|48037.2|47997.2|48038.4|47998.4|48037.2|47997.2|0
1646989100000|2022-03-11 08:58:20|48043.4|48003.4|48043.4|48003.4|48043.4|48003.4|48043.4|48003.4|0
1646989110000|2022-03-11 08:58:30|48039.6|47999.6|48039.6|47999.6|48039.6|47999.6|48039.6|47999.6|0
1646989120000|2022-03-11 08:58:40|48038.4|47998.4|48038.4|47998.4|48042.2|48002.2|48038.4|47998.4|0
1646989140000|2022-03-11 08:59:00|48043.4|48003.4|48023.4|47983.4|48043.4|48003.4|48023.4|47983.4|1
1646989150000|2022-03-11 08:59:10|48019.6|47979.6|48023.4|47983.4|48023.4|47983.4|48019.6|47979.6|0
1646989180000|2022-03-11 08:59:40|48019.6|47979.6|48023.4|47983.4|48023.4|47983.4|48019.6|47979.6|0
1646989200000|2022-03-11 09:00:00|48031|47991|48032.2|47992.2|48037.2|47997.2|48031|47991|0
1646989230000|2022-03-11 09:00:30|48042.2|48002.2|48042.2|48002.2|48042.2|48002.2|48042.2|48002.2|0
1646989240000|2022-03-11 09:00:40|48038.4|47998.4|48037.2|47997.2|48038.4|47998.4|48037.2|47997.2|0
1646989250000|2022-03-11 09:00:50|48038.3|47998.3|48052.1|48012.1|48052.1|48012.1|48038.3|47998.3|0
1646989260000|2022-03-11 09:01:00|48038.3|47998.3|48038.3|47998.3|48038.3|47998.3|48038.3|47998.3|2
1646989270000|2022-03-11 09:01:10|48037.1|47997.1|48033.3|47993.3|48037.1|47997.1|48032.1|47992.1|0
1646989280000|2022-03-11 09:01:20|48032.1|47992.1|48032.1|47992.1|48032.1|47992.1|48032.1|47992.1|0
1646989300000|2022-03-11 09:01:40|48049.7|48009.7|48045.9|48005.9|48049.7|48009.7|48045.9|48005.9|0
1646989310000|2022-03-11 09:01:50|48038.3|47998.3|48038.3|47998.3|48038.3|47998.3|48038.3|47998.3|0
1646989320000|2022-03-11 09:02:00|48037.1|47997.1|48037.1|47997.1|48037.1|47997.1|48037.1|47997.1|0
1646989330000|2022-03-11 09:02:10|48038.3|47998.3|48042.1|48002.1|48047.1|48007.1|48038.3|47998.3|0
1646989340000|2022-03-11 09:02:20|48045.9|48005.9|48050.9|48010.9|48050.9|48010.9|48045.9|48005.9|0
1646989360000|2022-03-11 09:02:40|48052.1|48012.1|48047.1|48007.1|48052.1|48012.1|48045.9|48005.9|0
1646989370000|2022-03-11 09:02:50|48045.9|48005.9|48045.9|48005.9|48045.9|48005.9|48045.9|48005.9|0
1646989380000|2022-03-11 09:03:00|48044.7|48004.7|48052.1|48012.1|48052.1|48012.1|48044.7|48004.7|0
1646989410000|2022-03-11 09:03:30|47999.5|47959.5|47999.5|47959.5|47999.5|47959.5|47999.5|47959.5|8
1646989420000|2022-03-11 09:03:40|47994.5|47954.5|47998.3|47958.3|47998.3|47958.3|47994.5|47954.5|12
1646989430000|2022-03-11 09:03:50|48003.3|47963.3|48003.3|47963.3|48003.3|47963.3|48003.3|47963.3|0
1646989440000|2022-03-11 09:04:00|47989.5|47949.5|47988.3|47948.3|47989.5|47949.5|47988.3|47948.3|6
1646989450000|2022-03-11 09:04:10|48000.9|47960.9|48002.1|47962.1|48002.1|47962.1|47995.9|47955.9|1
1646989460000|2022-03-11 09:04:20|47992.1|47952.1|47992.1|47952.1|47992.1|47952.1|47992.1|47952.1|0
1646989470000|2022-03-11 09:04:30|47995.9|47955.9|48003.3|47963.3|48008.3|47968.3|47995.9|47955.9|0
1646989480000|2022-03-11 09:04:40|48007.1|47967.1|48014.5|47974.5|48014.5|47974.5|48007.1|47967.1|1
1646989490000|2022-03-11 09:04:50|48018.3|47978.3|48018.3|47978.3|48018.3|47978.3|48018.3|47978.3|0
1646989520000|2022-03-11 09:05:20|48023.3|47983.3|48023.3|47983.3|48023.3|47983.3|48023.3|47983.3|0
1646989530000|2022-03-11 09:05:30|48018.3|47978.3|48015.9|47975.9|48018.3|47978.3|48015.9|47975.9|0
1646989550000|2022-03-11 09:05:50|48013.3|47973.3|48012.1|47972.1|48013.3|47973.3|48012.1|47972.1|0
1646989560000|2022-03-11 09:06:00|48010.9|47970.9|47999.5|47959.5|48010.9|47970.9|47999.5|47959.5|2
1646989570000|2022-03-11 09:06:10|47994.5|47954.5|47994.5|47954.5|47994.5|47954.5|47994.5|47954.5|0
1646989580000|2022-03-11 09:06:20|47989.5|47949.5|47988.3|47948.3|47989.5|47949.5|47988.3|47948.3|1
1646989590000|2022-03-11 09:06:30|47992.1|47952.1|47992.1|47952.1|47992.1|47952.1|47992.1|47952.1|0
1646989600000|2022-03-11 09:06:40|47993.3|47953.3|47998.3|47958.3|47998.3|47958.3|47993.3|47953.3|1
1646989610000|2022-03-11 09:06:50|48002|47962|47998.2|47958.2|48002|47962|47998.2|47958.2|0
1646989620000|2022-03-11 09:07:00|47997|47957|47998.2|47958.2|47998.2|47958.2|47997|47957|0
1646989640000|2022-03-11 09:07:20|47999.4|47959.4|47994.4|47954.4|47999.4|47959.4|47994.4|47954.4|0
1646989650000|2022-03-11 09:07:30|47995.6|47955.6|47999.4|47959.4|47999.4|47959.4|47994.4|47954.4|6
1646989660000|2022-03-11 09:07:40|47989.4|47949.4|47989.4|47949.4|47989.4|47949.4|47989.4|47949.4|1
1646989670000|2022-03-11 09:07:50|47990.6|47950.6|47985.6|47945.6|47990.6|47950.6|47985.6|47945.6|0
1646989680000|2022-03-11 09:08:00|47984.4|47944.4|47979.4|47939.4|47988.2|47948.2|47975.6|47935.6|1
1646989690000|2022-03-11 09:08:10|47960.6|47920.6|47960.6|47920.6|47960.6|47920.6|47960.6|47920.6|4
1646989700000|2022-03-11 09:08:20|47974.4|47934.4|47964.4|47924.4|47974.4|47934.4|47964.4|47924.4|1
1646989730000|2022-03-11 09:08:50|47960.6|47920.6|47970.6|47930.6|47970.6|47930.6|47960.6|47920.6|1
1646989750000|2022-03-11 09:09:10|47974.4|47934.4|47975.6|47935.6|47975.6|47935.6|47974.4|47934.4|0
1646989770000|2022-03-11 09:09:30|||||||||1
1646989790000|2022-03-11 09:09:50|47979.4|47939.4|47974.4|47934.4|47979.4|47939.4|47971.8|47931.8|1
1646989800000|2022-03-11 09:10:00|47975.6|47935.6|47965.6|47925.6|47975.6|47935.6|47960.6|47920.6|2
1646989810000|2022-03-11 09:10:10|47964.4|47924.4|47964.4|47924.4|47964.4|47924.4|47964.4|47924.4|0
1646989820000|2022-03-11 09:10:20|47966.8|47926.8|47964.4|47924.4|47970.6|47930.6|47960.6|47920.6|0
1646989830000|2022-03-11 09:10:30|47969.4|47929.4|47969.4|47929.4|47969.4|47929.4|47969.4|47929.4|0
1646989840000|2022-03-11 09:10:40|47970.6|47930.6|47970.6|47930.6|47970.6|47930.6|47970.6|47930.6|0
1646989860000|2022-03-11 09:11:00|47974.4|47934.4|47979.4|47939.4|47979.4|47939.4|47974.4|47934.4|0
1646989920000|2022-03-11 09:12:00|47960.6|47920.6|47960.6|47920.6|47960.6|47920.6|47960.6|47920.6|1
1646989940000|2022-03-11 09:12:20|47955.6|47915.6|47955.6|47915.6|47959.4|47919.4|47955.6|47915.6|0
1646989950000|2022-03-11 09:12:30|47951.8|47911.8|47950.6|47910.6|47951.8|47911.8|47950.6|47910.6|0
1646989960000|2022-03-11 09:12:40|47951.8|47911.8|47951.7|47911.7|47951.8|47911.8|47951.7|47911.7|0
1646989970000|2022-03-11 09:12:50|47950.5|47910.5|47950.5|47910.5|47950.5|47910.5|47950.5|47910.5|2
1646989990000|2022-03-11 09:13:10|47949.3|47909.3|47950.5|47910.5|47950.5|47910.5|47949.3|47909.3|0
1646990060000|2022-03-11 09:14:20|47946.7|47906.7|47944.3|47904.3|47946.7|47906.7|47944.3|47904.3|1
1646990070000|2022-03-11 09:14:30|47941.9|47901.9|47939.3|47899.3|47941.9|47901.9|47939.3|47899.3|1
1646990080000|2022-03-11 09:14:40|47935.5|47895.5|47924.3|47884.3|47935.5|47895.5|47924.3|47884.3|0
1646990090000|2022-03-11 09:14:50|47916.7|47876.7|47928.1|47888.1|47928.1|47888.1|47916.7|47876.7|1
1646990100000|2022-03-11 09:15:00|47924.3|47884.3|47920.5|47880.5|47924.3|47884.3|47910.5|47870.5|1
1646990110000|2022-03-11 09:15:10|47919.3|47879.3|47919.3|47879.3|47919.3|47879.3|47915.5|47875.5|0
1646990120000|2022-03-11 09:15:20|47915.5|47875.5|47894.3|47854.3|47915.5|47875.5|47891.7|47851.7|7
1646990130000|2022-03-11 09:15:30|47895.5|47855.5|47903.1|47863.1|47904.3|47864.3|47891.7|47851.7|13
1646990140000|2022-03-11 09:15:40|47896.7|47856.7|47903.1|47863.1|47903.1|47863.1|47896.7|47856.7|1
1646990160000|2022-03-11 09:16:00|47899.3|47859.3|47895.5|47855.5|47899.3|47859.3|47895.5|47855.5|0
1646990170000|2022-03-11 09:16:10|47899.3|47859.3|47900.5|47860.5|47900.5|47860.5|47895.5|47855.5|0
1646990180000|2022-03-11 09:16:20|47896.7|47856.7|47896.7|47856.7|47896.7|47856.7|47896.7|47856.7|1
1646990190000|2022-03-11 09:16:30|47895.5|47855.5|47904.3|47864.3|47904.3|47864.3|47895.5|47855.5|0
1646990210000|2022-03-11 09:16:50|47905.5|47865.5|47910.5|47870.5|47910.5|47870.5|47905.5|47865.5|0
1646990220000|2022-03-11 09:17:00|47906.7|47866.7|47910.5|47870.5|47910.5|47870.5|47906.7|47866.7|0
1646990250000|2022-03-11 09:17:30|47926.9|47886.9|47926.9|47886.9|47926.9|47886.9|47926.9|47886.9|2
1646990260000|2022-03-11 09:17:40|47930.5|47890.5|47930.5|47890.5|47930.5|47890.5|47930.5|47890.5|0
1646990290000|2022-03-11 09:18:10|47934.3|47894.3|47934.3|47894.3|47934.3|47894.3|47934.3|47894.3|1
1646990310000|2022-03-11 09:18:30|47935.5|47895.5|47935.5|47895.5|47935.5|47895.5|47935.5|47895.5|0
1646990320000|2022-03-11 09:18:40|47936.7|47896.7|47936.7|47896.7|47936.7|47896.7|47936.7|47896.7|0
1646990330000|2022-03-11 09:18:50|47940.4|47900.4|47940.4|47900.4|47940.4|47900.4|47940.4|47900.4|0
1646990340000|2022-03-11 09:19:00|47936.6|47896.6|47930.4|47890.4|47936.6|47896.6|47930.4|47890.4|0
1646990360000|2022-03-11 09:19:20|47925.4|47885.4|47925.4|47885.4|47925.4|47885.4|47925.4|47885.4|0
1646990370000|2022-03-11 09:19:30|47897.8|47857.8|47891.6|47851.6|47901.6|47861.6|47891.6|47851.6|8
1646990380000|2022-03-11 09:19:40|47900.4|47860.4|47900.4|47860.4|47900.4|47860.4|47900.4|47860.4|1
1646990390000|2022-03-11 09:19:50|47906.6|47866.6|47911.6|47871.6|47920.4|47880.4|47906.6|47866.6|3
1646990400000|2022-03-11 09:20:00|47902.8|47862.8|47906.6|47866.6|47906.6|47866.6|47901.6|47861.6|1
1646990430000|2022-03-11 09:20:30|47910.4|47870.4|47915.4|47875.4|47915.4|47875.4|47910.4|47870.4|0
1646990440000|2022-03-11 09:20:40|47939.2|47899.2|47935.4|47895.4|47940.4|47900.4|47935.4|47895.4|9
1646990470000|2022-03-11 09:21:10|47925.4|47885.4|47925.4|47885.4|47925.4|47885.4|47925.4|47885.4|0
1646990480000|2022-03-11 09:21:20|47920.4|47880.4|47920.4|47880.4|47920.4|47880.4|47920.4|47880.4|0
1646990490000|2022-03-11 09:21:30|47916.6|47876.6|47919.2|47879.2|47919.2|47879.2|47915.4|47875.4|0
1646990500000|2022-03-11 09:21:40|47920.4|47880.4|47920.4|47880.4|47921.6|47881.6|47916.6|47876.6|3
1646990520000|2022-03-11 09:22:00|47916.6|47876.6|47915.4|47875.4|47916.6|47876.6|47915.4|47875.4|1
1646990540000|2022-03-11 09:22:20|47910.4|47870.4|47910.4|47870.4|47910.4|47870.4|47910.4|47870.4|0
1646990590000|2022-03-11 09:23:10|47905.4|47865.4|47906.6|47866.6|47906.6|47866.6|47905.4|47865.4|0
1646990600000|2022-03-11 09:23:20|47905.4|47865.4|47905.4|47865.4|47906.6|47866.6|47905.4|47865.4|0
1646990610000|2022-03-11 09:23:30|47910.4|47870.4|47901.6|47861.6|47910.4|47870.4|47901.6|47861.6|0
1646990620000|2022-03-11 09:23:40|47900.4|47860.4|47900.4|47860.4|47900.4|47860.4|47900.4|47860.4|1
1646990640000|2022-03-11 09:24:00|47891.6|47851.6|47891.6|47851.6|47891.6|47851.6|47891.6|47851.6|1
1646990660000|2022-03-11 09:24:20|47887.8|47847.8|47891.6|47851.6|47891.6|47851.6|47887.8|47847.8|1
1646990670000|2022-03-11 09:24:30|47895.4|47855.4|47910.4|47870.4|47910.4|47870.4|47895.4|47855.4|1
1646990690000|2022-03-11 09:24:50|47906.6|47866.6|47901.6|47861.6|47906.6|47866.6|47901.6|47861.6|0
1646990700000|2022-03-11 09:25:00|47900.3|47860.3|47920.3|47880.3|47920.3|47880.3|47900.3|47860.3|1
1646990710000|2022-03-11 09:25:10|47916.5|47876.5|47911.5|47871.5|47920.3|47880.3|47911.5|47871.5|0
1646990720000|2022-03-11 09:25:20|47910.3|47870.3|47920.3|47880.3|47921.5|47881.5|47910.3|47870.3|1
1646990740000|2022-03-11 09:25:40|47935.3|47895.3|47940.3|47900.3|47940.3|47900.3|47935.3|47895.3|1
1646990750000|2022-03-11 09:25:50|47960.3|47920.3|47960.3|47920.3|47960.3|47920.3|47960.3|47920.3|4
1646990760000|2022-03-11 09:26:00|47959.1|47919.1|47959.1|47919.1|47959.1|47919.1|47959.1|47919.1|0
1646990800000|2022-03-11 09:26:40|47966.5|47926.5|47966.5|47926.5|47966.5|47926.5|47966.5|47926.5|0
1646990850000|2022-03-11 09:27:30|47964.1|47924.1|47964.1|47924.1|47964.1|47924.1|47964.1|47924.1|0
1646990860000|2022-03-11 09:27:40|47960.3|47920.3|47960.3|47920.3|47960.3|47920.3|47960.3|47920.3|0
1646990880000|2022-03-11 09:28:00|47956.5|47916.5|47955.3|47915.3|47956.5|47916.5|47955.3|47915.3|0
1646990890000|2022-03-11 09:28:10|47940.1|47900.1|47936.5|47896.5|47940.1|47900.1|47936.5|47896.5|6
1646990930000|2022-03-11 09:28:50|||||||||1
1646990980000|2022-03-11 09:29:40|47955.3|47915.3|47965.3|47925.3|47965.3|47925.3|47955.3|47915.3|3
1646990990000|2022-03-11 09:29:50|47969.1|47929.1|47975.3|47935.3|47975.3|47935.3|47969.1|47929.1|0
1646991000000|2022-03-11 09:30:00|47976.5|47936.5|47975.3|47935.3|47976.5|47936.5|47970.3|47930.3|10
1646991010000|2022-03-11 09:30:10|47971.5|47931.5|47970.3|47930.3|47971.5|47931.5|47970.3|47930.3|0
1646991040000|2022-03-11 09:30:40|47975.3|47935.3|47970.3|47930.3|47975.3|47935.3|47970.3|47930.3|0
1646991060000|2022-03-11 09:31:00|47955.3|47915.3|47940.2|47900.2|47955.3|47915.3|47940.2|47900.2|1
1646991070000|2022-03-11 09:31:10|47936.4|47896.4|47936.4|47896.4|47936.4|47896.4|47936.4|47896.4|0
1646991080000|2022-03-11 09:31:20|47932.6|47892.6|47931.4|47891.4|47932.6|47892.6|47931.4|47891.4|1
1646991090000|2022-03-11 09:31:30|47930.2|47890.2|47930.2|47890.2|47930.2|47890.2|47930.2|47890.2|0
1646991110000|2022-03-11 09:31:50|||||||||1
1646991130000|2022-03-11 09:32:10|47926.4|47886.4|47925.2|47885.2|47926.4|47886.4|47912.6|47872.6|2
1646991140000|2022-03-11 09:32:20|47916.4|47876.4|47916.4|47876.4|47916.4|47876.4|47916.4|47876.4|0
1646991150000|2022-03-11 09:32:30|47911.4|47871.4|47910.2|47870.2|47911.4|47871.4|47910.2|47870.2|0
1646991160000|2022-03-11 09:32:40|47911.4|47871.4|47911.4|47871.4|47911.4|47871.4|47911.4|47871.4|0
1646991210000|2022-03-11 09:33:30|47887.6|47847.6|47887.6|47847.6|47887.6|47847.6|47887.6|47847.6|8
1646991220000|2022-03-11 09:33:40|47888.8|47848.8|47858.8|47818.8|47888.8|47848.8|47855|47815|6
1646991240000|2022-03-11 09:34:00|47855|47815|47848.8|47808.8|47858.8|47818.8|47848.8|47808.8|0
1646991250000|2022-03-11 09:34:10|47845|47805|47845|47805|47845|47805|47845|47805|0
1646991260000|2022-03-11 09:34:20|47848.6|47808.6|47858.8|47818.8|47873.8|47833.8|47848.6|47808.6|4
1646991270000|2022-03-11 09:34:30|47861.2|47821.2|47870|47830|47870|47830|47861.2|47821.2|1
1646991280000|2022-03-11 09:34:40|47880|47840|47865|47825|47880|47840|47865|47825|1
1646991300000|2022-03-11 09:35:00|47866.2|47826.2|47875|47835|47875|47835|47866.2|47826.2|3
1646991310000|2022-03-11 09:35:10|47867.4|47827.4|47865|47825|47867.4|47827.4|47865|47825|0
1646991330000|2022-03-11 09:35:30|47863.8|47823.8|47846.2|47806.2|47863.8|47823.8|47846.2|47806.2|1
1646991340000|2022-03-11 09:35:40|47845|47805|47851.2|47811.2|47851.2|47811.2|47842.4|47802.4|1
1646991350000|2022-03-11 09:35:50|47850|47810|47851.2|47811.2|47851.2|47811.2|47850|47810|0
1646991360000|2022-03-11 09:36:00|47850|47810|47845|47805|47851.2|47811.2|47845|47805|0
1646991380000|2022-03-11 09:36:20|47847.4|47807.4|47846.2|47806.2|47847.4|47807.4|47846.2|47806.2|1
1646991390000|2022-03-11 09:36:30|47847.4|47807.4|47846.2|47806.2|47847.4|47807.4|47846.2|47806.2|0
1646991420000|2022-03-11 09:37:00|47842.4|47802.4|47842.4|47802.4|47842.4|47802.4|47842.4|47802.4|1
1646991430000|2022-03-11 09:37:10|47832.4|47792.4|47832.4|47792.4|47832.4|47792.4|47832.4|47792.4|0
1646991450000|2022-03-11 09:37:30|47827.3|47787.3|47827.3|47787.3|47827.3|47787.3|47827.3|47787.3|0
1646991470000|2022-03-11 09:37:50|47823.5|47783.5|47817.3|47777.3|47823.5|47783.5|47816.1|47776.1|4
1646991480000|2022-03-11 09:38:00|47813.5|47773.5|47801.1|47761.1|47813.5|47773.5|47801.1|47761.1|1
1646991490000|2022-03-11 09:38:10|47787.3|47747.3|47778.5|47738.5|47792.3|47752.3|47778.5|47738.5|6
1646991500000|2022-03-11 09:38:20|47787.3|47747.3|47787.3|47747.3|47788.5|47748.5|47787.3|47747.3|12
1646991520000|2022-03-11 09:38:40|47792.3|47752.3|47792.3|47752.3|47792.3|47752.3|47792.3|47752.3|0
1646991530000|2022-03-11 09:38:50|47802.3|47762.3|47806.1|47766.1|47806.1|47766.1|47801.1|47761.1|4
1646991540000|2022-03-11 09:39:00|47801.1|47761.1|47801.1|47761.1|47801.1|47761.1|47801.1|47761.1|0
1646991560000|2022-03-11 09:39:20|47797.3|47757.3|47797.3|47757.3|47797.3|47757.3|47797.3|47757.3|0
1646991580000|2022-03-11 09:39:40|47821.1|47781.1|47842.3|47802.3|47842.3|47802.3|47821.1|47781.1|1
1646991590000|2022-03-11 09:39:50|47841.1|47801.1|47842.3|47802.3|47842.3|47802.3|47841.1|47801.1|0
1646991600000|2022-03-11 09:40:00|47838.5|47798.5|47831.1|47791.1|47838.5|47798.5|47831.1|47791.1|0
1646991620000|2022-03-11 09:40:20|47821.1|47781.1|47823.5|47783.5|47823.5|47783.5|47821.1|47781.1|2
1646991630000|2022-03-11 09:40:30|47831.1|47791.1|47828.5|47788.5|47831.1|47791.1|47827.3|47787.3|1
1646991640000|2022-03-11 09:40:40|47827.3|47787.3|47827.3|47787.3|47827.3|47787.3|47823.5|47783.5|1
1646991650000|2022-03-11 09:40:50|47832.3|47792.3|47842.3|47802.3|47842.3|47802.3|47832.3|47792.3|0
1646991660000|2022-03-11 09:41:00|47847.3|47807.3|47847.3|47807.3|47847.3|47807.3|47847.3|47807.3|1
1646991670000|2022-03-11 09:41:10|47844.9|47804.9|47841.1|47801.1|47844.9|47804.9|47841.1|47801.1|0
1646991680000|2022-03-11 09:41:20|47842.3|47802.3|47841.1|47801.1|47842.3|47802.3|47841.1|47801.1|0
1646991690000|2022-03-11 09:41:30|47837.3|47797.3|47837.3|47797.3|47837.3|47797.3|47837.3|47797.3|0
1646991700000|2022-03-11 09:41:40|47833.5|47793.5|47847.3|47807.3|47847.3|47807.3|47833.5|47793.5|1
1646991720000|2022-03-11 09:42:00|47843.5|47803.5|47837.3|47797.3|47843.5|47803.5|47837.3|47797.3|1
1646991730000|2022-03-11 09:42:10|47834.9|47794.9|47834.9|47794.9|47834.9|47794.9|47834.9|47794.9|0
1646991770000|2022-03-11 09:42:50|47811.1|47771.1|47802.3|47762.3|47813.5|47773.5|47802.3|47762.3|2
1646991780000|2022-03-11 09:43:00|47801.1|47761.1|47797.3|47757.3|47802.3|47762.3|47797.3|47757.3|0
1646991790000|2022-03-11 09:43:10|47793.5|47753.5|47797.3|47757.3|47797.3|47757.3|47793.5|47753.5|1
1646991800000|2022-03-11 09:43:20|47798.5|47758.5|47828.5|47788.5|47832.3|47792.3|47798.5|47758.5|3
1646991820000|2022-03-11 09:43:40|47832.3|47792.3|47857.2|47817.2|47857.3|47817.3|47832.3|47792.3|1
1646991830000|2022-03-11 09:43:50|47853.4|47813.4|47857.2|47817.2|47858.4|47818.4|47853.4|47813.4|0
1646991840000|2022-03-11 09:44:00|47853.4|47813.4|47857.2|47817.2|47857.2|47817.2|47853.4|47813.4|0
1646991860000|2022-03-11 09:44:20|47862.2|47822.2|47861|47821|47862.2|47822.2|47861|47821|1
1646991880000|2022-03-11 09:44:40|47874.8|47834.8|47872.2|47832.2|47874.8|47834.8|47872.2|47832.2|0
1646991910000|2022-03-11 09:45:10|47873.4|47833.4|47877.2|47837.2|47877.2|47837.2|47873.4|47833.4|0
1646991920000|2022-03-11 09:45:20|47873.4|47833.4|47862.2|47822.2|47873.4|47833.4|47862.2|47822.2|0
1646991930000|2022-03-11 09:45:30|47861|47821|47866|47826|47866|47826|47861|47821|0
1646991940000|2022-03-11 09:45:40|47867.2|47827.2|47867.2|47827.2|47867.2|47827.2|47867.2|47827.2|0
1646991950000|2022-03-11 09:45:50|47862.2|47822.2|47853.4|47813.4|47862.2|47822.2|47843.4|47803.4|0
1646991960000|2022-03-11 09:46:00|47852.2|47812.2|47872.2|47832.2|47877.2|47837.2|47848.4|47808.4|5
1646991980000|2022-03-11 09:46:20|47867.2|47827.2|47863.4|47823.4|47867.2|47827.2|47863.4|47823.4|0
1646991990000|2022-03-11 09:46:30|47861|47821|47853.4|47813.4|47861|47821|47851|47811|0
1646992000000|2022-03-11 09:46:40|47847.2|47807.2|47847.2|47807.2|47847.2|47807.2|47847.2|47807.2|0
1646992010000|2022-03-11 09:46:50|47849.6|47809.6|47862.2|47822.2|47862.2|47822.2|47849.6|47809.6|0
1646992020000|2022-03-11 09:47:00|47863.4|47823.4|47853.4|47813.4|47863.4|47823.4|47853.4|47813.4|2
1646992040000|2022-03-11 09:47:20|47852.2|47812.2|47853.4|47813.4|47853.4|47813.4|47852.2|47812.2|0
1646992070000|2022-03-11 09:47:50|47863.4|47823.4|47853.4|47813.4|47863.4|47823.4|47853.4|47813.4|0
1646992080000|2022-03-11 09:48:00|47857.2|47817.2|47863.4|47823.4|47863.4|47823.4|47857.2|47817.2|0
1646992090000|2022-03-11 09:48:10|47864.6|47824.6|47887.2|47847.2|47887.2|47847.2|47863.4|47823.4|11
1646992100000|2022-03-11 09:48:20|47883.4|47843.4|47887.2|47847.2|47894.8|47854.8|47883.4|47843.4|1
1646992120000|2022-03-11 09:48:40|47881|47841|47881|47841|47881|47841|47881|47841|0
1646992140000|2022-03-11 09:49:00|47868.4|47828.4|47878.4|47838.4|47878.4|47838.4|47868.4|47828.4|1
1646992150000|2022-03-11 09:49:10|47873.4|47833.4|47877.2|47837.2|47877.2|47837.2|47873.4|47833.4|0
1646992160000|2022-03-11 09:49:20|47886|47846|47887.2|47847.2|47887.2|47847.2|47883.4|47843.4|0
1646992170000|2022-03-11 09:49:30|47891|47851|47896|47856|47896|47856|47891|47851|0
1646992190000|2022-03-11 09:49:50|47895.9|47855.9|47892.1|47852.1|47895.9|47855.9|47892.1|47852.1|1
1646992200000|2022-03-11 09:50:00|47883.4|47843.4|47883.3|47843.3|47887.1|47847.1|47883.3|47843.3|1
1646992220000|2022-03-11 09:50:20|47882.1|47842.1|47887.1|47847.1|47887.1|47847.1|47882.1|47842.1|0
1646992230000|2022-03-11 09:50:30|47883.3|47843.3|47883.3|47843.3|47883.3|47843.3|47883.3|47843.3|0
1646992250000|2022-03-11 09:50:50|47887.1|47847.1|47883.3|47843.3|47887.1|47847.1|47883.3|47843.3|0
1646992350000|2022-03-11 09:52:30|47879.5|47839.5|47863.3|47823.3|47879.5|47839.5|47863.3|47823.3|1
1646992360000|2022-03-11 09:52:40|47868.3|47828.3|47892.1|47852.1|47892.1|47852.1|47868.3|47828.3|3
1646992370000|2022-03-11 09:52:50|47887.1|47847.1|47889.7|47849.7|47889.7|47849.7|47887.1|47847.1|0
1646992380000|2022-03-11 09:53:00|47890.9|47850.9|47884.7|47844.7|47890.9|47850.9|47882.1|47842.1|0
1646992390000|2022-03-11 09:53:10|47885.9|47845.9|47875.9|47835.9|47890.9|47850.9|47875.9|47835.9|1
1646992430000|2022-03-11 09:53:50|47877.1|47837.1|47877.1|47837.1|47877.1|47837.1|47877.1|47837.1|0
1646992440000|2022-03-11 09:54:00|47875.9|47835.9|47883.5|47843.5|47883.5|47843.5|47875.9|47835.9|1
1646992450000|2022-03-11 09:54:10|47885.9|47845.9|47885.9|47845.9|47885.9|47845.9|47885.9|47845.9|0
1646992460000|2022-03-11 09:54:20|47890.9|47850.9|47890.9|47850.9|47890.9|47850.9|47890.9|47850.9|0
1646992470000|2022-03-11 09:54:30|47892.1|47852.1|47890.9|47850.9|47892.1|47852.1|47890.9|47850.9|0
1646992500000|2022-03-11 09:55:00|47839.7|47799.7|47839.7|47799.7|47839.7|47799.7|47839.7|47799.7|10
1646992510000|2022-03-11 09:55:10|47843.3|47803.3|47843.3|47803.3|47843.3|47803.3|47837.1|47797.1|0
1646992520000|2022-03-11 09:55:20|47837.1|47797.1|47832.1|47792.1|47837.1|47797.1|47824.5|47784.5|4
1646992530000|2022-03-11 09:55:30|47824.5|47784.5|47827.1|47787.1|47827.1|47787.1|47824.5|47784.5|1
1646992570000|2022-03-11 09:56:10|47823.3|47783.3|47852|47812|47852|47812|47818.3|47778.3|1
1646992580000|2022-03-11 09:56:20|47848.3|47808.3|47852|47812|47852|47812|47848.3|47808.3|0
1646992610000|2022-03-11 09:56:50|47848.2|47808.2|47843.2|47803.2|47848.2|47808.2|47843.2|47803.2|0
1646992620000|2022-03-11 09:57:00|47842|47802|47842|47802|47842|47802|47842|47802|0
1646992630000|2022-03-11 09:57:10|47850.8|47810.8|47852|47812|47852|47812|47850.8|47810.8|0
1646992640000|2022-03-11 09:57:20|47855.8|47815.8|47852|47812|47855.8|47815.8|47852|47812|0
1646992690000|2022-03-11 09:58:10|47842|47802|47842|47802|47842|47802|47842|47802|0
1646992720000|2022-03-11 09:58:40|47843.2|47803.2|47832|47792|47852|47812|47832|47792|4
1646992730000|2022-03-11 09:58:50|||||||||1
1646992740000|2022-03-11 09:59:00|47835.8|47795.8|47847|47807|47847|47807|47835.8|47795.8|1
1646992770000|2022-03-11 09:59:30|47840.8|47800.8|47840.8|47800.8|47840.8|47800.8|47840.8|47800.8|0
1646992780000|2022-03-11 09:59:40|47842|47802|47847|47807|47847|47807|47842|47802|0
1646992790000|2022-03-11 09:59:50|47842|47802|47842|47802|47842|47802|47842|47802|1
1646992800000|2022-03-11 10:00:00|47840.8|47800.8|47845.8|47805.8|47845.8|47805.8|47840.8|47800.8|2
1646992820000|2022-03-11 10:00:20|47850.8|47810.8|47855.8|47815.8|47855.8|47815.8|47850.8|47810.8|0
1646992830000|2022-03-11 10:00:30|47860.8|47820.8|47860.8|47820.8|47864.6|47824.6|47860.8|47820.8|2
1646992840000|2022-03-11 10:00:40|47850.8|47810.8|47850.8|47810.8|47850.8|47810.8|47850.8|47810.8|0
1646992850000|2022-03-11 10:00:50|47860.8|47820.8|47860.8|47820.8|47860.8|47820.8|47860.8|47820.8|2
1646992880000|2022-03-11 10:01:20|47855.8|47815.8|47842|47802|47855.8|47815.8|47842|47802|0
1646992890000|2022-03-11 10:01:30|47840.8|47800.8|47840.8|47800.8|47840.8|47800.8|47840.8|47800.8|0
1646992910000|2022-03-11 10:01:50|47837|47797|47835.8|47795.8|47837|47797|47835.8|47795.8|0
1646992920000|2022-03-11 10:02:00|47848.3|47808.3|47849.6|47809.6|47860.8|47820.8|47848.3|47808.3|3
1646992930000|2022-03-11 10:02:10|47845.8|47805.8|47844.5|47804.5|47845.8|47805.8|47844.5|47804.5|0
1646992940000|2022-03-11 10:02:20|47840.7|47800.7|47839.5|47799.5|47840.7|47800.7|47839.5|47799.5|0
1646992950000|2022-03-11 10:02:30|47835.7|47795.7|47835.7|47795.7|47835.7|47795.7|47835.7|47795.7|0
1646992960000|2022-03-11 10:02:40|47830.7|47790.7|47830.7|47790.7|47830.7|47790.7|47825.7|47785.7|1
1646992980000|2022-03-11 10:03:00|47825.7|47785.7|47806.9|47766.9|47825.7|47785.7|47806.9|47766.9|1
1646993000000|2022-03-11 10:03:20|47805.7|47765.7|47801.9|47761.9|47805.7|47765.7|47801.9|47761.9|0
1646993020000|2022-03-11 10:03:40|47803.1|47763.1|47803.1|47763.1|47803.1|47763.1|47803.1|47763.1|0
1646993040000|2022-03-11 10:04:00|47801.9|47761.9|47803.1|47763.1|47803.1|47763.1|47801.9|47761.9|0
1646993050000|2022-03-11 10:04:10|47806.9|47766.9|47806.9|47766.9|47806.9|47766.9|47806.9|47766.9|0
1646993080000|2022-03-11 10:04:40|47815.7|47775.7|47816.9|47776.9|47816.9|47776.9|47815.7|47775.7|1
1646993100000|2022-03-11 10:05:00|47806.9|47766.9|47806.9|47766.9|47806.9|47766.9|47806.9|47766.9|0
1646993140000|2022-03-11 10:05:40|47805.7|47765.7|47806.9|47766.9|47806.9|47766.9|47805.7|47765.7|0
1646993160000|2022-03-11 10:06:00|47803.1|47763.1|47778.1|47738.1|47803.1|47763.1|47778.1|47738.1|7
1646993190000|2022-03-11 10:06:30|47773.1|47733.1|47786.9|47746.9|47786.9|47746.9|47773.1|47733.1|1
1646993200000|2022-03-11 10:06:40|47796.9|47756.9|47790.7|47750.7|47796.9|47756.9|47786.9|47746.9|2
1646993210000|2022-03-11 10:06:50|47791.9|47751.9|47790.7|47750.7|47791.9|47751.9|47790.7|47750.7|0
1646993220000|2022-03-11 10:07:00|47783.1|47743.1|47806.9|47766.9|47806.9|47766.9|47783.1|47743.1|3
1646993250000|2022-03-11 10:07:30|47838.3|47798.3|47838.3|47798.3|47838.3|47798.3|47838.3|47798.3|4
1646993260000|2022-03-11 10:07:40|47844.5|47804.5|47840.7|47800.7|47844.5|47804.5|47840.7|47800.7|0
1646993270000|2022-03-11 10:07:50|47844.5|47804.5|47854.5|47814.5|47854.5|47814.5|47844.5|47804.5|0
1646993290000|2022-03-11 10:08:10|47858.2|47818.2|47858.2|47818.2|47858.2|47818.2|47858.2|47818.2|0
1646993300000|2022-03-11 10:08:20|47859.4|47819.4|47860.7|47820.7|47860.7|47820.7|47858.2|47818.2|0
1646993310000|2022-03-11 10:08:30|47860.6|47820.6|47846.9|47806.9|47860.6|47820.6|47846.9|47806.9|0
1646993320000|2022-03-11 10:08:40|47843.1|47803.1|47840.6|47800.6|47843.1|47803.1|47840.6|47800.6|0
1646993330000|2022-03-11 10:08:50|47831.8|47791.8|47841.8|47801.8|47841.8|47801.8|47824.3|47784.3|1
1646993340000|2022-03-11 10:09:00|47843|47803|47840.6|47800.6|47843|47803|47840.6|47800.6|0
1646993350000|2022-03-11 10:09:10|47841.8|47801.8|47799.4|47759.4|47841.8|47801.8|47799.4|47759.4|4
1646993360000|2022-03-11 10:09:20|||||||||1
1646993370000|2022-03-11 10:09:30|47798.2|47758.2|47797|47757|47798.2|47758.2|47793.2|47753.2|0
1646993380000|2022-03-11 10:09:40|47793.2|47753.2|47780.8|47740.8|47793.2|47753.2|47780.8|47740.8|1
1646993400000|2022-03-11 10:10:00|47759.6|47719.6|47763.2|47723.2|47763.2|47723.2|47759.6|47719.6|7
1646993410000|2022-03-11 10:10:10|47762|47722|47778.2|47738.2|47778.2|47738.2|47762|47722|5
1646993440000|2022-03-11 10:10:40|47777|47737|47775.8|47735.8|47778.2|47738.2|47775.8|47735.8|0
1646993450000|2022-03-11 10:10:50|47778.2|47738.2|47778.2|47738.2|47778.2|47738.2|47778.2|47738.2|0
1646993480000|2022-03-11 10:11:20|47775.8|47735.8|47775.8|47735.8|47775.8|47735.8|47775.8|47735.8|0
1646993490000|2022-03-11 10:11:30|47813.4|47773.4|47813.4|47773.4|47813.4|47773.4|47813.4|47773.4|6
1646993500000|2022-03-11 10:11:40|47814.6|47774.6|47823.2|47783.2|47823.2|47783.2|47810.8|47770.8|0
1646993510000|2022-03-11 10:11:50|47833.2|47793.2|47833.2|47793.2|47833.2|47793.2|47833.2|47793.2|3
1646993520000|2022-03-11 10:12:00|47834.4|47794.4|47834.4|47794.4|47834.4|47794.4|47834.4|47794.4|0
1646993540000|2022-03-11 10:12:20|47838.2|47798.2|47838.2|47798.2|47838.2|47798.2|47838.2|47798.2|0
1646993550000|2022-03-11 10:12:30|47842|47802|47842|47802|47842|47802|47842|47802|0
1646993560000|2022-03-11 10:12:40|47847|47807|47847|47807|47847|47807|47847|47807|0
1646993570000|2022-03-11 10:12:50|47858.2|47818.2|47859.4|47819.4|47867|47827|47850.6|47810.6|1
1646993580000|2022-03-11 10:13:00|47849.4|47809.4|47858.2|47818.2|47858.2|47818.2|47849.4|47809.4|0
1646993640000|2022-03-11 10:14:00|47845.6|47805.6|47845.6|47805.6|47845.6|47805.6|47845.6|47805.6|0
1646993650000|2022-03-11 10:14:10|47846.9|47806.9|47846.9|47806.9|47846.9|47806.9|47846.9|47806.9|0
1646993670000|2022-03-11 10:14:30|47850.7|47810.7|47848.1|47808.1|47854.3|47814.3|47848.1|47808.1|0
1646993680000|2022-03-11 10:14:40|47846.9|47806.9|47846.9|47806.9|47846.9|47806.9|47846.9|47806.9|0
1646993760000|2022-03-11 10:16:00|47839.3|47799.3|47838.1|47798.1|47843.1|47803.1|47838.1|47798.1|1
1646993780000|2022-03-11 10:16:20|47839.3|47799.3|47843.1|47803.1|47843.1|47803.1|47839.3|47799.3|0
1646993790000|2022-03-11 10:16:30|47839.3|47799.3|47853.1|47813.1|47853.1|47813.1|47839.3|47799.3|1
1646993820000|2022-03-11 10:17:00|47856.9|47816.9|47853.1|47813.1|47858.1|47818.1|47848.1|47808.1|2
1646993830000|2022-03-11 10:17:10|47851.9|47811.9|47848.1|47808.1|47851.9|47811.9|47848.1|47808.1|0
1646993840000|2022-03-11 10:17:20|47846.9|47806.9|47838.1|47798.1|47846.9|47806.9|47838.1|47798.1|0
1646993850000|2022-03-11 10:17:30|47834.3|47794.3|47833.1|47793.1|47834.3|47794.3|47831.9|47791.9|0
1646993880000|2022-03-11 10:18:00|47829.3|47789.3|47803.1|47763.1|47829.3|47789.3|47803.1|47763.1|2
1646993900000|2022-03-11 10:18:20|47798.1|47758.1|47806.9|47766.9|47806.9|47766.9|47798.1|47758.1|2
1646993940000|2022-03-11 10:19:00|47799.3|47759.3|47803.1|47763.1|47803.1|47763.1|47799.3|47759.3|1
1646994020000|2022-03-11 10:20:20|47798.1|47758.1|47788.1|47748.1|47798.1|47758.1|47788.1|47748.1|0
1646994030000|2022-03-11 10:20:30|47788|47748|47788|47748|47788|47748|47788|47748|0
1646994040000|2022-03-11 10:20:40|47786.8|47746.8|47788|47748|47788|47748|47786.8|47746.8|1
1646994060000|2022-03-11 10:21:00|47791.8|47751.8|47783|47743|47798|47758|47783|47743|1
1646994070000|2022-03-11 10:21:10|47774.2|47734.2|47778|47738|47778|47738|47774.2|47734.2|0
1646994080000|2022-03-11 10:21:20|||||||||2
1646994090000|2022-03-11 10:21:30|47803|47763|47825.6|47785.6|47825.6|47785.6|47803|47763|2
1646994100000|2022-03-11 10:21:40|47826.8|47786.8|47826.8|47786.8|47826.8|47786.8|47826.8|47786.8|0
1646994150000|2022-03-11 10:22:30|47816.8|47776.8|47816.8|47776.8|47816.8|47776.8|47816.8|47776.8|0
1646994210000|2022-03-11 10:23:30|47806.8|47766.8|47806.8|47766.8|47806.8|47766.8|47806.8|47766.8|0
1646994230000|2022-03-11 10:23:50|47808|47768|47815.6|47775.6|47815.6|47775.6|47808|47768|0
1646994240000|2022-03-11 10:24:00|47816.8|47776.8|47825.6|47785.6|47825.6|47785.6|47816.8|47776.8|0
1646994250000|2022-03-11 10:24:10|47826.8|47786.8|47826.8|47786.8|47826.8|47786.8|47826.8|47786.8|0
1646994270000|2022-03-11 10:24:30|47833|47793|47833|47793|47833|47793|47833|47793|0
1646994280000|2022-03-11 10:24:40|47844.4|47804.4|47836.8|47796.8|47846.8|47806.8|47836.8|47796.8|1
1646994290000|2022-03-11 10:24:50|47826.8|47786.8|47826.8|47786.8|47826.8|47786.8|47826.8|47786.8|1
1646994300000|2022-03-11 10:25:00|47834.4|47794.4|47834.4|47794.4|47834.4|47794.4|47834.4|47794.4|3
1646994310000|2022-03-11 10:25:10|47836.8|47796.8|47856.8|47816.8|47856.8|47816.8|47836.8|47796.8|0
1646994320000|2022-03-11 10:25:20|47855.6|47815.6|47855.6|47815.6|47855.6|47815.6|47855.6|47815.6|0
1646994340000|2022-03-11 10:25:40|47861.8|47821.8|47836.8|47796.8|47861.8|47821.8|47836.8|47796.8|1
1646994350000|2022-03-11 10:25:50|47838|47798|47856.8|47816.8|47856.8|47816.8|47836.8|47796.8|1
1646994360000|2022-03-11 10:26:00|47851.8|47811.8|47865.6|47825.6|47865.6|47825.6|47851.8|47811.8|2
1646994370000|2022-03-11 10:26:10|47870.6|47830.6|47871.8|47831.8|47871.8|47831.8|47870.6|47830.6|0
1646994380000|2022-03-11 10:26:20|47871.7|47831.7|47848|47808|47871.7|47831.7|47848|47808|1
1646994390000|2022-03-11 10:26:30|47846.7|47806.7|47855.5|47815.5|47855.5|47815.5|47838|47798|2
1646994440000|2022-03-11 10:27:20|47860.5|47820.5|47861.7|47821.7|47861.7|47821.7|47860.5|47820.5|0
1646994450000|2022-03-11 10:27:30|47865.5|47825.5|47866.7|47826.7|47866.7|47826.7|47865.5|47825.5|0
1646994460000|2022-03-11 10:27:40|47865.5|47825.5|47865.5|47825.5|47865.5|47825.5|47865.5|47825.5|0
1646994480000|2022-03-11 10:28:00|47866.7|47826.7|47861.7|47821.7|47866.7|47826.7|47861.7|47821.7|0
1646994490000|2022-03-11 10:28:10|47845.5|47805.5|47846.7|47806.7|47846.7|47806.7|47845.5|47805.5|2
1646994500000|2022-03-11 10:28:20|47847.9|47807.9|47851.7|47811.7|47851.7|47811.7|47841.7|47801.7|1
1646994510000|2022-03-11 10:28:30|47841.7|47801.7|47841.7|47801.7|47841.7|47801.7|47841.7|47801.7|0
1646994520000|2022-03-11 10:28:40|47837.9|47797.9|47837.9|47797.9|47837.9|47797.9|47837.9|47797.9|1
1646994530000|2022-03-11 10:28:50|47840.3|47800.3|47875.5|47835.5|47880.5|47840.5|47840.3|47800.3|7
1646994540000|2022-03-11 10:29:00|47879.3|47839.3|47875.5|47835.5|47879.3|47839.3|47875.5|47835.5|0
1646994550000|2022-03-11 10:29:10|47876.7|47836.7|47876.7|47836.7|47876.7|47836.7|47876.7|47836.7|0
1646994560000|2022-03-11 10:29:20|47877.9|47837.9|47876.7|47836.7|47877.9|47837.9|47876.7|47836.7|0
1646994580000|2022-03-11 10:29:40|47886.7|47846.7|47861.7|47821.7|47886.7|47846.7|47861.7|47821.7|3
1646994600000|2022-03-11 10:30:00|47860.5|47820.5|47861.7|47821.7|47861.7|47821.7|47859.3|47819.3|0
1646994620000|2022-03-11 10:30:20|47857.9|47817.9|47865.5|47825.5|47865.5|47825.5|47857.9|47817.9|1
1646994660000|2022-03-11 10:31:00|||||||||1
1646994670000|2022-03-11 10:31:10|47855.5|47815.5|47855.5|47815.5|47855.5|47815.5|47855.5|47815.5|0
1646994720000|2022-03-11 10:32:00|47860.5|47820.5|47861.7|47821.7|47861.7|47821.7|47860.5|47820.5|0
1646994730000|2022-03-11 10:32:10|47859.2|47819.2|47855.5|47815.5|47859.2|47819.2|47855.5|47815.5|0
1646994750000|2022-03-11 10:32:30|47855.4|47815.4|47855.4|47815.4|47855.4|47815.4|47855.4|47815.4|0
1646994760000|2022-03-11 10:32:40|47845.4|47805.4|47840.4|47800.4|47845.4|47805.4|47840.4|47800.4|0
1646994770000|2022-03-11 10:32:50|47841.6|47801.6|47846.6|47806.6|47846.6|47806.6|47841.6|47801.6|0
1646994780000|2022-03-11 10:33:00|47830.3|47790.3|47827.8|47787.8|47830.3|47790.3|47825.4|47785.4|8
1646994790000|2022-03-11 10:33:10|47831.6|47791.6|47815.4|47775.4|47831.6|47791.6|47815.4|47775.4|2
1646994800000|2022-03-11 10:33:20|47816.6|47776.6|47821.6|47781.6|47821.6|47781.6|47816.6|47776.6|0
1646994810000|2022-03-11 10:33:30|47815.4|47775.4|47815.4|47775.4|47815.4|47775.4|47815.4|47775.4|0
1646994820000|2022-03-11 10:33:40|47811.6|47771.6|47811.6|47771.6|47811.6|47771.6|47811.6|47771.6|1
1646994840000|2022-03-11 10:34:00|47825.4|47785.4|47825.4|47785.4|47825.4|47785.4|47825.4|47785.4|3
1646994850000|2022-03-11 10:34:10|47822.8|47782.8|47821.6|47781.6|47822.8|47782.8|47815.4|47775.4|0
1646994880000|2022-03-11 10:34:40|47826.6|47786.6|47826.6|47786.6|47826.6|47786.6|47826.6|47786.6|0
1646994890000|2022-03-11 10:34:50|47836.6|47796.6|47827.8|47787.8|47836.6|47796.6|47827.8|47787.8|4
1646994900000|2022-03-11 10:35:00|47825.4|47785.4|47800.4|47760.4|47826.6|47786.6|47800.4|47760.4|3
1646994910000|2022-03-11 10:35:10|47795.4|47755.4|47805.4|47765.4|47811.6|47771.6|47786.6|47746.6|1
1646994930000|2022-03-11 10:35:30|47809.2|47769.2|47809.2|47769.2|47809.2|47769.2|47809.2|47769.2|1
1646994940000|2022-03-11 10:35:40|47810.4|47770.4|47810.4|47770.4|47810.4|47770.4|47810.4|47770.4|0
1646994950000|2022-03-11 10:35:50|47801.6|47761.6|47801.6|47761.6|47801.6|47761.6|47801.6|47761.6|2
1646994960000|2022-03-11 10:36:00|47799.2|47759.2|47791.6|47751.6|47799.2|47759.2|47790.4|47750.4|0
1646994980000|2022-03-11 10:36:20|47792.8|47752.8|47791.6|47751.6|47792.8|47752.8|47791.6|47751.6|0
1646995010000|2022-03-11 10:36:50|||||||||1
1646995020000|2022-03-11 10:37:00|47787.8|47747.8|47777.8|47737.8|47787.8|47747.8|47777.8|47737.8|1
1646995030000|2022-03-11 10:37:10|47774|47734|47772.8|47732.8|47774|47734|47772.8|47732.8|0
1646995070000|2022-03-11 10:37:50|47769|47729|47769|47729|47769|47729|47769|47729|0
1646995080000|2022-03-11 10:38:00|47772.8|47732.8|47767.8|47727.8|47772.8|47732.8|47767.8|47727.8|1
1646995120000|2022-03-11 10:38:40|47764|47724|47752.8|47712.8|47764|47724|47752.8|47712.8|1
1646995130000|2022-03-11 10:38:50|47741.4|47701.4|47719.1|47679.1|47741.4|47701.4|47719.1|47679.1|15
1646995140000|2022-03-11 10:39:00|47717.9|47677.9|47720.3|47680.3|47724.1|47684.1|47709|47669|4
1646995170000|2022-03-11 10:39:30|47712.9|47672.9|47712.9|47672.9|47712.9|47672.9|47712.9|47672.9|0
1646995180000|2022-03-11 10:39:40|47714.1|47674.1|47714.1|47674.1|47714.1|47674.1|47714.1|47674.1|0
1646995190000|2022-03-11 10:39:50|47724.1|47684.1|47724.1|47684.1|47724.1|47684.1|47724.1|47684.1|0
1646995200000|2022-03-11 10:40:00|47725.3|47685.3|47726.5|47686.5|47729.1|47689.1|47725.3|47685.3|0
1646995210000|2022-03-11 10:40:10|47716.5|47676.5|47716.5|47676.5|47716.5|47676.5|47716.5|47676.5|0
1646995220000|2022-03-11 10:40:20|47720.3|47680.3|47720.3|47680.3|47720.3|47680.3|47720.3|47680.3|0
1646995260000|2022-03-11 10:41:00|47716.5|47676.5|47716.5|47676.5|47716.5|47676.5|47716.5|47676.5|1
1646995320000|2022-03-11 10:42:00|47712.7|47672.7|47705.3|47665.3|47712.7|47672.7|47700.3|47660.3|1
1646995330000|2022-03-11 10:42:10|47701.5|47661.5|47700.3|47660.3|47701.5|47661.5|47700.3|47660.3|0
1646995340000|2022-03-11 10:42:20|47704.1|47664.1|47700.3|47660.3|47704.1|47664.1|47700.3|47660.3|0
1646995350000|2022-03-11 10:42:30|47710.3|47670.3|47710.3|47670.3|47710.3|47670.3|47710.3|47670.3|1
1646995360000|2022-03-11 10:42:40|47711.5|47671.5|47736.5|47696.5|47736.5|47696.5|47711.5|47671.5|3
1646995370000|2022-03-11 10:42:50|47732.7|47692.7|47727.7|47687.7|47732.7|47692.7|47727.7|47687.7|0
1646995380000|2022-03-11 10:43:00|47726.5|47686.5|47726.5|47686.5|47726.5|47686.5|47726.5|47686.5|0
1646995390000|2022-03-11 10:43:10|47725.3|47685.3|47724.1|47684.1|47725.3|47685.3|47716.5|47676.5|0
1646995400000|2022-03-11 10:43:20|47716.5|47676.5|47716.5|47676.5|47716.5|47676.5|47716.5|47676.5|0
1646995410000|2022-03-11 10:43:30|47720.3|47680.3|47725.3|47685.3|47725.3|47685.3|47720.3|47680.3|0
1646995420000|2022-03-11 10:43:40|47731.5|47691.5|47731.5|47691.5|47731.5|47691.5|47731.5|47691.5|0
1646995430000|2022-03-11 10:43:50|47730.3|47690.3|47730.3|47690.3|47730.3|47690.3|47730.3|47690.3|0
1646995450000|2022-03-11 10:44:10|47736.5|47696.5|47736.5|47696.5|47736.5|47696.5|47736.5|47696.5|1
1646995500000|2022-03-11 10:45:00|47736.4|47696.4|47755.2|47715.2|47755.2|47715.2|47736.4|47696.4|0
1646995530000|2022-03-11 10:45:30|47764|47724|47760.2|47720.2|47764|47724|47760.2|47720.2|0
1646995590000|2022-03-11 10:46:30|47764|47724|47770.2|47730.2|47770.2|47730.2|47764|47724|0
1646995600000|2022-03-11 10:46:40|47765.2|47725.2|47765.2|47725.2|47765.2|47725.2|47765.2|47725.2|0
1646995610000|2022-03-11 10:46:50|47770.2|47730.2|47765.2|47725.2|47770.2|47730.2|47765.2|47725.2|0
1646995630000|2022-03-11 10:47:10|47759|47719|47764|47724|47764|47724|47759|47719|1
1646995650000|2022-03-11 10:47:30|47779.2|47739.2|47784|47744|47784|47744|47779.2|47739.2|0
1646995680000|2022-03-11 10:48:00|47780.2|47740.2|47784|47744|47784|47744|47779|47739|0
1646995700000|2022-03-11 10:48:20|47776.4|47736.4|47776.4|47736.4|47776.4|47736.4|47776.4|47736.4|0
1646995710000|2022-03-11 10:48:30|47775.2|47735.2|47775.2|47735.2|47775.2|47735.2|47775.2|47735.2|0
1646995750000|2022-03-11 10:49:10|47779|47739|47784|47744|47784|47744|47779|47739|0
1646995780000|2022-03-11 10:49:40|47787.8|47747.8|47789|47749|47789|47749|47787.8|47747.8|0
1646995800000|2022-03-11 10:50:00|47784|47744|47779|47739|47784|47744|47779|47739|0
1646995820000|2022-03-11 10:50:20|47778.9|47738.9|47777.7|47737.7|47778.9|47738.9|47777.7|47737.7|2
1646995830000|2022-03-11 10:50:30|47778.9|47738.9|47773.9|47733.9|47778.9|47738.9|47773.9|47733.9|0
1646995840000|2022-03-11 10:50:40|47778.9|47738.9|47778.9|47738.9|47778.9|47738.9|47778.9|47738.9|0
1646995860000|2022-03-11 10:51:00|47782.7|47742.7|47783.9|47743.9|47783.9|47743.9|47780.1|47740.1|3
1646995900000|2022-03-11 10:51:40|47778.9|47738.9|47778.9|47738.9|47778.9|47738.9|47778.9|47738.9|0
1646995940000|2022-03-11 10:52:20|47775.1|47735.1|47768.9|47728.9|47775.1|47735.1|47768.9|47728.9|1
1646995950000|2022-03-11 10:52:30|47758.9|47718.9|47772.5|47732.5|47780.1|47740.1|47758.9|47718.9|4
1646995970000|2022-03-11 10:52:50|47773.7|47733.7|47777.5|47737.5|47777.5|47737.5|47773.7|47733.7|1
1646996000000|2022-03-11 10:53:20|47772.5|47732.5|47772.5|47732.5|47772.5|47732.5|47772.5|47732.5|0
1646996010000|2022-03-11 10:53:30|47771.3|47731.3|47772.5|47732.5|47772.5|47732.5|47767.5|47727.5|1
1646996040000|2022-03-11 10:54:00|47777.5|47737.5|47772.5|47732.5|47777.5|47737.5|47769.9|47729.9|2
1646996090000|2022-03-11 10:54:50|47776.3|47736.3|47787.5|47747.5|47787.5|47747.5|47776.3|47736.3|0
1646996130000|2022-03-11 10:55:30|47783.7|47743.7|47782.5|47742.5|47783.7|47743.7|47782.5|47742.5|1
1646996170000|2022-03-11 10:56:10|47778.7|47738.7|47777.5|47737.5|47778.7|47738.7|47777.5|47737.5|0
1646996180000|2022-03-11 10:56:20|47781.3|47741.3|47790.1|47750.1|47790.1|47750.1|47781.3|47741.3|1
1646996210000|2022-03-11 10:56:50|47790|47750|47790|47750|47790|47750|47790|47750|0
1646996240000|2022-03-11 10:57:20|47785|47745|47785|47745|47785|47745|47785|47745|0
1646996270000|2022-03-11 10:57:50|47837.6|47797.6|47823.8|47783.8|47837.6|47797.6|47823.8|47783.8|3
1646996280000|2022-03-11 10:58:00|47820|47780|47788.8|47748.8|47820|47780|47788.8|47748.8|4
1646996290000|2022-03-11 10:58:10|47780|47740|47775|47735|47780|47740|47775|47735|1
1646996300000|2022-03-11 10:58:20|47767.4|47727.4|47783.8|47743.8|47787.6|47747.6|47767.4|47727.4|1
1646996310000|2022-03-11 10:58:30|47780|47740|47778.8|47738.8|47780|47740|47775|47735|0
1646996320000|2022-03-11 10:58:40|47782.6|47742.6|47777.6|47737.6|47782.6|47742.6|47770|47730|0
1646996330000|2022-03-11 10:58:50|47775|47735|47778.8|47738.8|47778.8|47738.8|47775|47735|1
1646996340000|2022-03-11 10:59:00|47775|47735|47775|47735|47775|47735|47775|47735|0
1646996360000|2022-03-11 10:59:20|47747.6|47707.6|47743.8|47703.8|47747.6|47707.6|47743.8|47703.8|5
1646996370000|2022-03-11 10:59:30|47736.4|47696.4|47732.6|47692.6|47737.6|47697.6|47732.6|47692.6|6
1646996390000|2022-03-11 10:59:50|47735.2|47695.2|47735.2|47695.2|47735.2|47695.2|47735.2|47695.2|0
1646996400000|2022-03-11 11:00:00|47736.4|47696.4|47726.4|47686.4|47736.4|47696.4|47726.4|47686.4|2
1646996410000|2022-03-11 11:00:10|47731.4|47691.4|47731.4|47691.4|47731.4|47691.4|47731.4|47691.4|0
1646996430000|2022-03-11 11:00:30|47736.4|47696.4|47736.4|47696.4|47736.4|47696.4|47736.4|47696.4|0
1646996460000|2022-03-11 11:01:00|47750.2|47710.2|47759|47719|47759|47719|47750.2|47710.2|2
1646996470000|2022-03-11 11:01:10|47761.4|47721.4|47761.4|47721.4|47761.4|47721.4|47761.4|47721.4|0
1646996490000|2022-03-11 11:01:30|47755.1|47715.1|47755.1|47715.1|47755.1|47715.1|47755.1|47715.1|0
1646996520000|2022-03-11 11:02:00|47758.9|47718.9|47745.1|47705.1|47760.1|47720.1|47745.1|47705.1|1
1646996530000|2022-03-11 11:02:10|47748.9|47708.9|47750.1|47710.1|47750.1|47710.1|47748.9|47708.9|0
1646996540000|2022-03-11 11:02:20|47751.3|47711.3|47760.1|47720.1|47760.1|47720.1|47751.3|47711.3|0
1646996560000|2022-03-11 11:02:40|47755.1|47715.1|47767.7|47727.7|47767.7|47727.7|47755.1|47715.1|0
1646996570000|2022-03-11 11:02:50|47770.1|47730.1|47780.1|47740.1|47780.1|47740.1|47770.1|47730.1|0
1646996580000|2022-03-11 11:03:00|47771.3|47731.3|47775.1|47735.1|47775.1|47735.1|47770.1|47730.1|0
1646996590000|2022-03-11 11:03:10|47771.3|47731.3|47771.3|47731.3|47771.3|47731.3|47771.3|47731.3|0
1646996610000|2022-03-11 11:03:30|47770.1|47730.1|47756.3|47716.3|47770.1|47730.1|47756.3|47716.3|0
1646996630000|2022-03-11 11:03:50|47733.9|47693.9|47733.9|47693.9|47733.9|47693.9|47733.9|47693.9|7
1646996640000|2022-03-11 11:04:00|47735.1|47695.1|47733.9|47693.9|47735.1|47695.1|47728.9|47688.9|1
1646996650000|2022-03-11 11:04:10|47735.1|47695.1|47733.9|47693.9|47735.1|47695.1|47732.7|47692.7|0
1646996660000|2022-03-11 11:04:20|47732.7|47692.7|47732.7|47692.7|47733.9|47693.9|47732.7|47692.7|0
1646996670000|2022-03-11 11:04:30|47733.9|47693.9|47733.9|47693.9|47735.1|47695.1|47728.9|47688.9|1
1646996680000|2022-03-11 11:04:40|47732.7|47692.7|47732.7|47692.7|47732.7|47692.7|47732.7|47692.7|0
1646996690000|2022-03-11 11:04:50|47728.9|47688.9|47723.9|47683.9|47728.9|47688.9|47723.9|47683.9|0
1646996720000|2022-03-11 11:05:20|47720.1|47680.1|47718.9|47678.9|47720.1|47680.1|47718.9|47678.9|1
1646996730000|2022-03-11 11:05:30|47720.1|47680.1|47720.1|47680.1|47720.1|47680.1|47720.1|47680.1|2
1646996740000|2022-03-11 11:05:40|47725.1|47685.1|47725.1|47685.1|47725.1|47685.1|47725.1|47685.1|2
1646996760000|2022-03-11 11:06:00|47721.3|47681.3|47721.3|47681.3|47725.1|47685.1|47713.7|47673.7|2
1646996780000|2022-03-11 11:06:20|47725.1|47685.1|47725.1|47685.1|47725.1|47685.1|47725.1|47685.1|0
1646996830000|2022-03-11 11:07:10|47726.3|47686.3|47726.3|47686.3|47726.3|47686.3|47726.3|47686.3|0
1646996850000|2022-03-11 11:07:30|47725.1|47685.1|47721.3|47681.3|47725.1|47685.1|47721.3|47681.3|0
1646996880000|2022-03-11 11:08:00|47721.2|47681.2|47717.5|47677.5|47721.2|47681.2|47717.5|47677.5|1
1646996890000|2022-03-11 11:08:10|47712.5|47672.5|47705|47665|47712.5|47672.5|47701.2|47661.2|2
1646996900000|2022-03-11 11:08:20|||||||||3
1646996920000|2022-03-11 11:08:40|47708.8|47668.8|47708.8|47668.8|47708.8|47668.8|47708.8|47668.8|0
1646996930000|2022-03-11 11:08:50|47710|47670|47718.8|47678.8|47718.8|47678.8|47710|47670|1
1646996940000|2022-03-11 11:09:00|47715|47675|47713.8|47673.8|47715|47675|47712.6|47672.6|0
1646996960000|2022-03-11 11:09:20|47717.6|47677.6|47718.8|47678.8|47718.8|47678.8|47717.6|47677.6|0
1646996970000|2022-03-11 11:09:30|47708.8|47668.8|47705|47665|47708.8|47668.8|47705|47665|1
1646996980000|2022-03-11 11:09:40|47703.8|47663.8|47705|47665|47705|47665|47701.2|47661.2|1
1646997030000|2022-03-11 11:10:30|47701.2|47661.2|47708.8|47668.8|47708.8|47668.8|47701.2|47661.2|1
1646997040000|2022-03-11 11:10:40|47710|47670|47710|47670|47710|47670|47710|47670|0
1646997050000|2022-03-11 11:10:50|47708.8|47668.8|47708.8|47668.8|47708.8|47668.8|47708.8|47668.8|0
1646997070000|2022-03-11 11:11:10|47705|47665|47713.8|47673.8|47713.8|47673.8|47705|47665|2
1646997080000|2022-03-11 11:11:20|47706.2|47666.2|47700|47660|47710|47670|47700|47660|1
1646997100000|2022-03-11 11:11:40|47710|47670|47711.2|47671.2|47711.2|47671.2|47710|47670|1
1646997110000|2022-03-11 11:11:50|47723.8|47683.8|47723.8|47683.8|47723.8|47683.8|47723.8|47683.8|1
1646997120000|2022-03-11 11:12:00|47725|47685|47716.2|47676.2|47725|47685|47716.2|47676.2|1
1646997130000|2022-03-11 11:12:10|47723.8|47683.8|47723.8|47683.8|47723.8|47683.8|47723.8|47683.8|2
1646997140000|2022-03-11 11:12:20|47720|47680|47723.8|47683.8|47723.8|47683.8|47720|47680|0
1646997170000|2022-03-11 11:12:50|47725|47685|47720|47680|47725|47685|47720|47680|0
1646997180000|2022-03-11 11:13:00|47723.8|47683.8|47716.2|47676.2|47723.8|47683.8|47716.2|47676.2|0
1646997190000|2022-03-11 11:13:10|47715|47675|47723.7|47683.7|47723.7|47683.7|47715|47675|13
1646997200000|2022-03-11 11:13:20|47720|47680|47723.7|47683.7|47723.7|47683.7|47720|47680|0
1646997230000|2022-03-11 11:13:50|47719.9|47679.9|47716.2|47676.2|47719.9|47679.9|47716.2|47676.2|0
1646997240000|2022-03-11 11:14:00|47716.1|47676.1|47716.1|47676.1|47716.1|47676.1|47716.1|47676.1|0
1646997250000|2022-03-11 11:14:10|47714.9|47674.9|47714.9|47674.9|47714.9|47674.9|47714.9|47674.9|0
1646997270000|2022-03-11 11:14:30|47718.7|47678.7|47716.1|47676.1|47719.9|47679.9|47716.1|47676.1|0
1646997280000|2022-03-11 11:14:40|47712.3|47672.3|47698.7|47658.7|47712.3|47672.3|47688.7|47648.7|1
1646997300000|2022-03-11 11:15:00|47697.5|47657.5|47640.1|47600.1|47698.7|47658.7|47640.1|47600.1|2
1646997310000|2022-03-11 11:15:10|47636.3|47596.3|47651.3|47611.3|47651.3|47611.3|47636.3|47596.3|9
1646997330000|2022-03-11 11:15:30|47655.1|47615.1|47666.3|47626.3|47677.7|47637.7|47655.1|47615.1|3
1646997340000|2022-03-11 11:15:40|47665.1|47625.1|47670.1|47630.1|47670.1|47630.1|47662.7|47622.7|1
1646997370000|2022-03-11 11:16:10|47666.3|47626.3|47671.3|47631.3|47671.3|47631.3|47666.3|47626.3|0
1646997380000|2022-03-11 11:16:20|47692.7|47652.7|47691.3|47651.3|47700.1|47660.1|47687.5|47647.5|3
1646997400000|2022-03-11 11:16:40|47692.5|47652.5|47692.5|47652.5|47692.5|47652.5|47692.5|47652.5|0
1646997410000|2022-03-11 11:16:50|47716.3|47676.3|47715.1|47675.1|47716.3|47676.3|47708.9|47668.9|3
1646997420000|2022-03-11 11:17:00|47707.5|47667.5|47710.1|47670.1|47710.1|47670.1|47703.7|47663.7|2
1646997430000|2022-03-11 11:17:10|47711.3|47671.3|47706.3|47666.3|47711.3|47671.3|47706.3|47666.3|0
1646997450000|2022-03-11 11:17:30|47705.1|47665.1|47705.1|47665.1|47705.1|47665.1|47705.1|47665.1|1
1646997460000|2022-03-11 11:17:40|47701.3|47661.3|47706.3|47666.3|47710.1|47670.1|47700.1|47660.1|0
1646997480000|2022-03-11 11:18:00|47701.3|47661.3|47701.3|47661.3|47701.3|47661.3|47700|47660|0
1646997490000|2022-03-11 11:18:10|47700|47660|47700|47660|47700|47660|47700|47660|0
1646997510000|2022-03-11 11:18:30|47696.2|47656.2|47692.5|47652.5|47696.2|47656.2|47692.5|47652.5|5
1646997520000|2022-03-11 11:18:40|47696.2|47656.2|47697.5|47657.5|47697.5|47657.5|47696.2|47656.2|1
1646997530000|2022-03-11 11:18:50|47697.4|47657.4|47701.2|47661.2|47701.2|47661.2|47697.4|47657.4|1
1646997560000|2022-03-11 11:19:20|47697.4|47657.4|47717.4|47677.4|47717.4|47677.4|47696.2|47656.2|2
1646997570000|2022-03-11 11:19:30|47721.2|47681.2|47721.2|47681.2|47727.4|47687.4|47721.2|47681.2|0
1646997580000|2022-03-11 11:19:40|47717.4|47677.4|47717.4|47677.4|47717.4|47677.4|47717.4|47677.4|0
1646997590000|2022-03-11 11:19:50|47711.2|47671.2|47721.2|47681.2|47721.2|47681.2|47711.2|47671.2|0
1646997600000|2022-03-11 11:20:00|47722.4|47682.4|47722.4|47682.4|47726.2|47686.2|47722.4|47682.4|8
1646997620000|2022-03-11 11:20:20|47727.4|47687.4|47728.6|47688.6|47728.6|47688.6|47727.4|47687.4|0
1646997630000|2022-03-11 11:20:30|47727.4|47687.4|47742.4|47702.4|47742.4|47702.4|47727.4|47687.4|0
1646997640000|2022-03-11 11:20:40|47746.2|47706.2|47746.2|47706.2|47746.2|47706.2|47746.2|47706.2|1
1646997650000|2022-03-11 11:20:50|47747.4|47707.4|47748.6|47708.6|47748.6|47708.6|47747.4|47707.4|0
1646997660000|2022-03-11 11:21:00|47763.6|47723.6|47753.6|47713.6|47763.6|47723.6|47752.4|47712.4|0
1646997680000|2022-03-11 11:21:20|47751.2|47711.2|47751.2|47711.2|47751.2|47711.2|47751.2|47711.2|0
1646997690000|2022-03-11 11:21:30|47747.4|47707.4|47738.6|47698.6|47747.4|47707.4|47738.6|47698.6|1
1646997700000|2022-03-11 11:21:40|47733.6|47693.6|47731.2|47691.2|47733.6|47693.6|47727.4|47687.4|1
1646997710000|2022-03-11 11:21:50|47732.4|47692.4|47727.4|47687.4|47732.4|47692.4|47727.4|47687.4|0
1646997720000|2022-03-11 11:22:00|47713.6|47673.6|47703.6|47663.6|47718.6|47678.6|47703.6|47663.6|6
1646997740000|2022-03-11 11:22:20|47702.4|47662.4|47712.4|47672.4|47712.4|47672.4|47702.4|47662.4|2
1646997750000|2022-03-11 11:22:30|47711.2|47671.2|47712.4|47672.4|47712.4|47672.4|47711.2|47671.2|0
1646997760000|2022-03-11 11:22:40|47708.6|47668.6|47712.4|47672.4|47717.4|47677.4|47707.4|47667.4|1
1646997780000|2022-03-11 11:23:00|47707.4|47667.4|47702.4|47662.4|47707.4|47667.4|47702.4|47662.4|1
1646997820000|2022-03-11 11:23:40|47698.6|47658.6|47677.4|47637.4|47698.6|47658.6|47671.2|47631.2|2
1646997830000|2022-03-11 11:23:50|47682.4|47642.4|47686.2|47646.2|47686.2|47646.2|47678.6|47638.6|0
1646997840000|2022-03-11 11:24:00|47689.9|47649.9|47676.2|47636.2|47691.2|47651.2|47676.2|47636.2|0
1646997850000|2022-03-11 11:24:10|47672.4|47632.4|47663.6|47623.6|47672.4|47632.4|47657.4|47617.4|2
1646997860000|2022-03-11 11:24:20|47668.6|47628.6|47662.4|47622.4|47673.6|47633.6|47658.6|47618.6|4
1646997870000|2022-03-11 11:24:30|47658.6|47618.6|47647.4|47607.4|47662.4|47622.4|47647.4|47607.4|3
1646997880000|2022-03-11 11:24:40|47651.1|47611.1|47647.4|47607.4|47651.1|47611.1|47639.8|47599.8|3
1646997890000|2022-03-11 11:24:50|47648.6|47608.6|47623.6|47583.6|47648.6|47608.6|47623.6|47583.6|2
1646997900000|2022-03-11 11:25:00|47619.8|47579.8|47616|47576|47619.8|47579.8|47616|47576|0
1646997910000|2022-03-11 11:25:10|47614.8|47574.8|47616|47576|47616|47576|47607.2|47567.2|9
1646997920000|2022-03-11 11:25:20|47627.3|47587.3|47611|47571|47629.8|47589.8|47611|47571|1
1646997930000|2022-03-11 11:25:30|47609.8|47569.8|47609.8|47569.8|47618.5|47578.5|47609.8|47569.8|0
1646997940000|2022-03-11 11:25:40|47606|47566|47606.1|47566.1|47611|47571|47593.5|47553.5|0
1646997950000|2022-03-11 11:25:50|47604.7|47564.7|47599.7|47559.7|47604.7|47564.7|47596|47556|0
1646997960000|2022-03-11 11:26:00|47594.7|47554.7|47597.3|47557.3|47601|47561|47593.5|47553.5|1
1646997970000|2022-03-11 11:26:10|47598.5|47558.5|47602.2|47562.2|47602.2|47562.2|47598.5|47558.5|0
1646997980000|2022-03-11 11:26:20|47605.9|47565.9|47625.9|47585.9|47634.7|47594.7|47605.9|47565.9|0
1646997990000|2022-03-11 11:26:30|47630.9|47590.9|47615.9|47575.9|47630.9|47590.9|47615.9|47575.9|3
1646998000000|2022-03-11 11:26:40|47612.1|47572.1|47619.7|47579.7|47619.7|47579.7|47602.1|47562.1|4
1646998010000|2022-03-11 11:26:50|47620.9|47580.9|47610.9|47570.9|47634.7|47594.7|47610.9|47570.9|11
1646998020000|2022-03-11 11:27:00|47614.7|47574.7|47622.1|47582.1|47622.1|47582.1|47614.7|47574.7|1
1646998030000|2022-03-11 11:27:10|47625.9|47585.9|47622.1|47582.1|47630.9|47590.9|47622.1|47582.1|3
1646998040000|2022-03-11 11:27:20|47615.9|47575.9|47625.9|47585.9|47625.9|47585.9|47615.9|47575.9|3
1646998050000|2022-03-11 11:27:30|47615.9|47575.9|47615.9|47575.9|47615.9|47575.9|47615.9|47575.9|0
1646998060000|2022-03-11 11:27:40|47617.1|47577.1|47614.7|47574.7|47617.1|47577.1|47610.9|47570.9|0
1646998070000|2022-03-11 11:27:50|47605.9|47565.9|47614.7|47574.7|47614.7|47574.7|47605.9|47565.9|0
1646998080000|2022-03-11 11:28:00|47618.5|47578.5|47610.9|47570.9|47622.1|47582.1|47604.9|47564.9|1
1646998090000|2022-03-11 11:28:10|47614.7|47574.7|47605.9|47565.9|47614.7|47574.7|47605.9|47565.9|0
1646998100000|2022-03-11 11:28:20|47610.9|47570.9|47600.9|47560.9|47610.9|47570.9|47600.9|47560.9|1
1646998110000|2022-03-11 11:28:30|47602.1|47562.1|47583.5|47543.5|47602.1|47562.1|47583.5|47543.5|3
1646998120000|2022-03-11 11:28:40|47587.3|47547.3|47588.5|47548.5|47588.5|47548.5|47587.3|47547.3|0
1646998130000|2022-03-11 11:28:50|47592.3|47552.3|47594.7|47554.7|47598.5|47558.5|47592.3|47552.3|0
1646998140000|2022-03-11 11:29:00|47593.5|47553.5|47588.5|47548.5|47598.5|47558.5|47588.5|47548.5|1
1646998150000|2022-03-11 11:29:10|47587.3|47547.3|47588.5|47548.5|47588.5|47548.5|47587.3|47547.3|2
1646998160000|2022-03-11 11:29:20|47580.9|47540.9|47582.3|47542.3|47583.5|47543.5|47580.9|47540.9|6
1646998170000|2022-03-11 11:29:30|||||||||1
1646998190000|2022-03-11 11:29:50|47578.5|47538.5|47593.5|47553.5|47596.1|47556.1|47578.5|47538.5|3
1646998210000|2022-03-11 11:30:10|47589.7|47549.7|47589.7|47549.7|47589.7|47549.7|47589.7|47549.7|0
1646998220000|2022-03-11 11:30:20|47585.9|47545.9|47583.5|47543.5|47587.3|47547.3|47582.3|47542.3|0
1646998230000|2022-03-11 11:30:30|47586|47546|47605.9|47565.9|47605.9|47565.9|47586|47546|3
1646998240000|2022-03-11 11:30:40|47612.1|47572.1|47620.9|47580.9|47623.5|47583.5|47612.1|47572.1|1
1646998250000|2022-03-11 11:30:50|47624.7|47584.7|47625.9|47585.9|47625.9|47585.9|47624.7|47584.7|0
1646998260000|2022-03-11 11:31:00|47624.7|47584.7|47620.9|47580.9|47624.7|47584.7|47620.9|47580.9|0
1646998270000|2022-03-11 11:31:10|47624.7|47584.7|47625.9|47585.9|47625.9|47585.9|47624.7|47584.7|0
1646998280000|2022-03-11 11:31:20|47638.4|47598.4|47638.4|47598.4|47638.4|47598.4|47638.4|47598.4|1
1646998290000|2022-03-11 11:31:30|47639.7|47599.7|47650.9|47610.9|47650.9|47610.9|47639.7|47599.7|1
1646998310000|2022-03-11 11:31:50|47645.9|47605.9|47686|47646|47686|47646|47644.6|47604.6|10
1646998320000|2022-03-11 11:32:00|47687.2|47647.2|47682.2|47642.2|47687.2|47647.2|47682.2|47642.2|1
1646998330000|2022-03-11 11:32:10|47687.2|47647.2|47682.2|47642.2|47687.2|47647.2|47682.2|47642.2|1
1646998350000|2022-03-11 11:32:30|47686|47646|47697.2|47657.2|47697.2|47657.2|47686|47646|0
1646998360000|2022-03-11 11:32:40|47706|47666|47706|47666|47706|47666|47706|47666|0
1646998370000|2022-03-11 11:32:50|47707.2|47667.2|47717.2|47677.2|47717.2|47677.2|47707.2|47667.2|3
1646998380000|2022-03-11 11:33:00|47716|47676|47711|47671|47716|47676|47711|47671|0
1646998390000|2022-03-11 11:33:10|47709.8|47669.8|47721|47681|47721|47681|47709.8|47669.8|2
1646998400000|2022-03-11 11:33:20|47724.8|47684.8|47712.2|47672.2|47732.2|47692.2|47712.2|47672.2|21
1646998410000|2022-03-11 11:33:30|47711|47671|47709.6|47669.6|47717.2|47677.2|47705.8|47665.8|5
1646998420000|2022-03-11 11:33:40|47704.6|47664.6|47704.6|47664.6|47709.6|47669.6|47704.6|47664.6|0
1646998440000|2022-03-11 11:34:00|47709.6|47669.6|47704.6|47664.6|47714.6|47674.6|47704.6|47664.6|6
1646998450000|2022-03-11 11:34:10|47705.8|47665.8|47705.8|47665.8|47705.8|47665.8|47705.8|47665.8|0
1646998460000|2022-03-11 11:34:20|47704.6|47664.6|47690.8|47650.8|47704.6|47664.6|47685.8|47645.8|5
1646998470000|2022-03-11 11:34:30|47694.6|47654.6|47695.8|47655.8|47695.8|47655.8|47690.8|47650.8|0
1646998480000|2022-03-11 11:34:40|47692|47652|47687|47647|47692|47652|47687|47647|0
1646998490000|2022-03-11 11:34:50|47683.2|47643.2|47682|47642|47685.8|47645.8|47682|47642|1
1646998500000|2022-03-11 11:35:00|47670.6|47630.6|47667|47627|47670.6|47630.6|47667|47627|1
1646998510000|2022-03-11 11:35:10|47685.8|47645.8|47682|47642|47685.8|47645.8|47682|47642|4
1646998520000|2022-03-11 11:35:20|47685.8|47645.8|47690.8|47650.8|47690.8|47650.8|47677|47637|2
1646998530000|2022-03-11 11:35:30|47694.6|47654.6|47672|47632|47719.6|47679.6|47667|47627|3
1646998540000|2022-03-11 11:35:40|47670.8|47630.8|47677|47637|47678.2|47638.2|47670.8|47630.8|0
1646998550000|2022-03-11 11:35:50|47672|47632|47678.4|47638.4|47678.4|47638.4|47662|47622|2
1646998560000|2022-03-11 11:36:00|47683.2|47643.2|47682|47642|47687|47647|47667|47627|0
1646998570000|2022-03-11 11:36:10|47677|47637|47662|47622|47677|47637|47662|47622|0
1646998580000|2022-03-11 11:36:20|47663.2|47623.2|47672|47632|47672|47632|47663.2|47623.2|0
1646998590000|2022-03-11 11:36:30|47670.8|47630.8|47670.8|47630.8|47670.8|47630.8|47670.8|47630.8|1
1646998600000|2022-03-11 11:36:40|47663.2|47623.2|47670.8|47630.8|47670.8|47630.8|47657|47617|1
1646998610000|2022-03-11 11:36:50|47672|47632|47662|47622|47679.6|47639.6|47662|47622|2
1646998620000|2022-03-11 11:37:00|47667|47627|47653.2|47613.2|47667|47627|47653.2|47613.2|0
1646998630000|2022-03-11 11:37:10|47652|47612|47652|47612|47658.2|47618.2|47650.8|47610.8|0
1646998640000|2022-03-11 11:37:20|47657|47617|47657|47617|47657|47617|47657|47617|0
1646998650000|2022-03-11 11:37:30|47662|47622|47657|47617|47662|47622|47657|47617|0
1646998660000|2022-03-11 11:37:40|47660.8|47620.8|47660.8|47620.8|47662|47622|47657|47617|0
1646998670000|2022-03-11 11:37:50|47657|47617|47677|47637|47677|47637|47657|47617|3
1646998680000|2022-03-11 11:38:00|47675.8|47635.8|47672|47632|47675.8|47635.8|47672|47632|0
1646998690000|2022-03-11 11:38:10|47670.8|47630.8|47670.7|47630.7|47670.8|47630.8|47662|47622|0
1646998720000|2022-03-11 11:38:40|47667|47627|47666.9|47626.9|47667|47627|47662|47622|0
1646998730000|2022-03-11 11:38:50|47670.7|47630.7|47670.7|47630.7|47670.7|47630.7|47663.2|47623.2|0
1646998740000|2022-03-11 11:39:00|||||||||2
1646998780000|2022-03-11 11:39:40|47679.5|47639.5|47676.9|47636.9|47679.5|47639.5|47675.7|47635.7|0
1646998790000|2022-03-11 11:39:50|47680.7|47640.7|47676.9|47636.9|47680.7|47640.7|47676.9|47636.9|1
1646998800000|2022-03-11 11:40:00|47690.7|47650.7|47683.1|47643.1|47690.7|47650.7|47683.1|47643.1|1
1646998810000|2022-03-11 11:40:10|47691.9|47651.9|47691.9|47651.9|47691.9|47651.9|47691.9|47651.9|0
1646998830000|2022-03-11 11:40:30|47690.7|47650.7|47690.7|47650.7|47690.7|47650.7|47690.7|47650.7|0
1646998840000|2022-03-11 11:40:40|47686.9|47646.9|47681.9|47641.9|47686.9|47646.9|47678.1|47638.1|0
1646998850000|2022-03-11 11:40:50|47683.1|47643.1|47690.7|47650.7|47690.7|47650.7|47683.1|47643.1|1
1646998860000|2022-03-11 11:41:00|47686.9|47646.9|47681.9|47641.9|47690.7|47650.7|47681.9|47641.9|1
1646998870000|2022-03-11 11:41:10|47683.1|47643.1|47686.9|47646.9|47686.9|47646.9|47683.1|47643.1|0
1646998900000|2022-03-11 11:41:40|47683.1|47643.1|47666.9|47626.9|47683.1|47643.1|47666.9|47626.9|1
1646998910000|2022-03-11 11:41:50|47663.1|47623.1|47655.7|47615.7|47663.1|47623.1|47655.7|47615.7|1
1646998920000|2022-03-11 11:42:00|47651.9|47611.9|47655.7|47615.7|47655.7|47615.7|47643.1|47603.1|6
1646998930000|2022-03-11 11:42:10|47650.7|47610.7|47656.9|47616.9|47656.9|47616.9|47650.7|47610.7|0
1646998940000|2022-03-11 11:42:20|47655.7|47615.7|47646.9|47606.9|47655.7|47615.7|47646.9|47606.9|1
1646998950000|2022-03-11 11:42:30|47641.9|47601.9|47635.7|47595.7|47641.9|47601.9|47630.7|47590.7|2
1646998960000|2022-03-11 11:42:40|47630.7|47590.7|47625.7|47585.7|47630.7|47590.7|47625.7|47585.7|0
1646998970000|2022-03-11 11:42:50|47631.9|47591.9|47636.9|47596.9|47641.9|47601.9|47630.7|47590.7|2
1646998980000|2022-03-11 11:43:00|47635.7|47595.7|47635.7|47595.7|47636.9|47596.9|47635.7|47595.7|0
1646998990000|2022-03-11 11:43:10|47631.9|47591.9|47631.9|47591.9|47631.9|47591.9|47626.9|47586.9|1
1646999010000|2022-03-11 11:43:30|47636.9|47596.9|47636.9|47596.9|47636.9|47596.9|47635.7|47595.7|1
1646999020000|2022-03-11 11:43:40|47635.7|47595.7|47626.9|47586.9|47636.9|47596.9|47626.9|47586.9|1
1646999040000|2022-03-11 11:44:00|47625.7|47585.7|47625.7|47585.7|47626.9|47586.9|47625.7|47585.7|0
1646999050000|2022-03-11 11:44:10|47643.2|47603.2|47644.4|47604.4|47645.7|47605.7|47640.7|47600.7|4
1646999060000|2022-03-11 11:44:20|47645.6|47605.6|47639.4|47599.4|47655.6|47615.6|47635.6|47595.6|2
1646999070000|2022-03-11 11:44:30|47635.6|47595.6|47635.6|47595.6|47635.6|47595.6|47635.6|47595.6|0
1646999080000|2022-03-11 11:44:40|47639.4|47599.4|47634.4|47594.4|47639.4|47599.4|47634.4|47594.4|0
1646999090000|2022-03-11 11:44:50|47635.6|47595.6|47634.4|47594.4|47635.6|47595.6|47634.4|47594.4|2
1646999100000|2022-03-11 11:45:00|47639.4|47599.4|47639.4|47599.4|47639.4|47599.4|47639.4|47599.4|0
1646999110000|2022-03-11 11:45:10|47640.6|47600.6|47646.8|47606.8|47646.8|47606.8|47640.6|47600.6|0
1646999120000|2022-03-11 11:45:20|47641.8|47601.8|47635.6|47595.6|47641.8|47601.8|47630.6|47590.6|3
1646999150000|2022-03-11 11:45:50|47631.8|47591.8|47635.6|47595.6|47635.6|47595.6|47631.8|47591.8|0
1646999160000|2022-03-11 11:46:00|47638|47598|47636.8|47596.8|47641.8|47601.8|47636.8|47596.8|3
1646999170000|2022-03-11 11:46:10|||||||||1
1646999180000|2022-03-11 11:46:20|47641.8|47601.8|47665.6|47625.6|47665.6|47625.6|47641.8|47601.8|2
1646999190000|2022-03-11 11:46:30|47645.4|47605.4|47646.8|47606.8|47650.6|47610.6|47643|47603|1
1646999210000|2022-03-11 11:46:50|47650.6|47610.6|47650.6|47610.6|47650.6|47610.6|47650.6|47610.6|0
1646999220000|2022-03-11 11:47:00|47646.8|47606.8|47646.8|47606.8|47646.8|47606.8|47646.8|47606.8|0
1646999230000|2022-03-11 11:47:10|47650.6|47610.6|47659.4|47619.4|47659.4|47619.4|47650.6|47610.6|1
1646999240000|2022-03-11 11:47:20|47665.6|47625.6|47666.8|47626.8|47666.8|47626.8|47665.6|47625.6|0
1646999250000|2022-03-11 11:47:30|47663|47623|47651.8|47611.8|47663|47623|47651.8|47611.8|2
1646999260000|2022-03-11 11:47:40|47648|47608|47650.6|47610.6|47650.6|47610.6|47646.8|47606.8|0
1646999270000|2022-03-11 11:47:50|47656.8|47616.8|47661.8|47621.8|47661.8|47621.8|47656.8|47616.8|1
1646999280000|2022-03-11 11:48:00|47660.6|47620.6|47655.6|47615.6|47660.6|47620.6|47655.6|47615.6|0
1646999290000|2022-03-11 11:48:10|47660.6|47620.6|47660.6|47620.6|47661.8|47621.8|47660.6|47620.6|0
1646999300000|2022-03-11 11:48:20|47659.4|47619.4|47655.6|47615.6|47660.6|47620.6|47655.6|47615.6|0
1646999310000|2022-03-11 11:48:30|47665.6|47625.6|47670.6|47630.6|47670.6|47630.6|47665.6|47625.6|0
1646999340000|2022-03-11 11:49:00|47666.8|47626.8|47661.8|47621.8|47666.8|47626.8|47661.8|47621.8|1
1646999350000|2022-03-11 11:49:10|47658|47618|47665.6|47625.6|47665.6|47625.6|47655.6|47615.6|0
1646999360000|2022-03-11 11:49:20|47666.8|47626.8|47670.6|47630.6|47680.6|47640.6|47666.8|47626.8|0
1646999370000|2022-03-11 11:49:30|47666.8|47626.8|47651.8|47611.8|47670.6|47630.6|47651.8|47611.8|0
1646999380000|2022-03-11 11:49:40|47650.6|47610.6|47655.6|47615.6|47655.6|47615.6|47650.6|47610.6|0
1646999390000|2022-03-11 11:49:50|47658|47618|47645.6|47605.6|47661.8|47621.8|47645.6|47605.6|2
1646999400000|2022-03-11 11:50:00|47663.1|47623.1|47665.6|47625.6|47665.6|47625.6|47663.1|47623.1|1
1646999410000|2022-03-11 11:50:10|47664.3|47624.3|47669.3|47629.3|47670.6|47630.6|47664.3|47624.3|2
1646999420000|2022-03-11 11:50:20|47664.3|47624.3|47664.3|47624.3|47675.6|47635.6|47663|47623|0
1646999430000|2022-03-11 11:50:30|47665.5|47625.5|47649.3|47609.3|47665.5|47625.5|47645.5|47605.5|1
1646999440000|2022-03-11 11:50:40|47650.5|47610.5|47650.5|47610.5|47655.5|47615.5|47650.5|47610.5|0
1646999450000|2022-03-11 11:50:50|47646.8|47606.8|47645.5|47605.5|47650.5|47610.5|47645.5|47605.5|0
1646999460000|2022-03-11 11:51:00|47641.7|47601.7|47630.5|47590.5|47641.7|47601.7|47630.5|47590.5|1
1646999470000|2022-03-11 11:51:10|47635.5|47595.5|47621.7|47581.7|47635.5|47595.5|47620.5|47580.5|0
1646999480000|2022-03-11 11:51:20|47619.3|47579.3|47625.5|47585.5|47625.5|47585.5|47619.3|47579.3|1
1646999490000|2022-03-11 11:51:30|47624.3|47584.3|47625.5|47585.5|47625.5|47585.5|47616.7|47576.7|1
1646999510000|2022-03-11 11:51:50|47620.5|47580.5|47620.5|47580.5|47620.5|47580.5|47620.5|47580.5|1
1646999520000|2022-03-11 11:52:00|47619.3|47579.3|47615.5|47575.5|47619.3|47579.3|47611.7|47571.7|2
1646999530000|2022-03-11 11:52:10|47616.7|47576.7|47625.5|47585.5|47625.5|47585.5|47616.7|47576.7|0
1646999540000|2022-03-11 11:52:20|47634.3|47594.3|47635.5|47595.5|47635.5|47595.5|47634.3|47594.3|0
1646999550000|2022-03-11 11:52:30|47639.3|47599.3|47654.3|47614.3|47654.3|47614.3|47639.3|47599.3|1
1646999560000|2022-03-11 11:52:40|47649.3|47609.3|47635.5|47595.5|47649.3|47609.3|47635.5|47595.5|3
1646999580000|2022-03-11 11:53:00|47639.3|47599.3|47639.3|47599.3|47639.3|47599.3|47639.3|47599.3|3
1646999590000|2022-03-11 11:53:10|47640.5|47600.5|47629.3|47589.3|47640.5|47600.5|47629.3|47589.3|1
1646999600000|2022-03-11 11:53:20|47633.1|47593.1|47639.3|47599.3|47645.5|47605.5|47631.7|47591.7|1
1646999620000|2022-03-11 11:53:40|47630.5|47590.5|47635.5|47595.5|47635.5|47595.5|47630.5|47590.5|0
1646999630000|2022-03-11 11:53:50|47630.5|47590.5|47635.5|47595.5|47635.5|47595.5|47630.5|47590.5|2
1646999640000|2022-03-11 11:54:00|47648.1|47608.1|47648.1|47608.1|47648.1|47608.1|47648.1|47608.1|2
1646999650000|2022-03-11 11:54:10|47645.5|47605.5|47639.3|47599.3|47649.3|47609.3|47639.3|47599.3|0
1646999660000|2022-03-11 11:54:20|47649.3|47609.3|47649.3|47609.3|47649.3|47609.3|47649.3|47609.3|0
1646999670000|2022-03-11 11:54:30|47659.3|47619.3|47655.5|47615.5|47659.3|47619.3|47655.5|47615.5|0
1646999680000|2022-03-11 11:54:40|47651.7|47611.7|47664.3|47624.3|47664.3|47624.3|47651.7|47611.7|2
1646999690000|2022-03-11 11:54:50|47660.5|47620.5|47659.3|47619.3|47660.5|47620.5|47655.5|47615.5|0
1646999700000|2022-03-11 11:55:00|47655.5|47615.5|47636.7|47596.7|47655.5|47615.5|47635.5|47595.5|1
1646999710000|2022-03-11 11:55:10|47635.5|47595.5|47650.5|47610.5|47650.5|47610.5|47635.5|47595.5|7
1646999720000|2022-03-11 11:55:20|47654.3|47614.3|47655.5|47615.5|47655.5|47615.5|47654.3|47614.3|0
1646999730000|2022-03-11 11:55:30|47656.7|47616.7|47639.3|47599.3|47656.7|47616.7|47636.7|47596.7|1
1646999740000|2022-03-11 11:55:40|47643|47603|47644.3|47604.3|47649.3|47609.3|47640.5|47600.5|0
1646999750000|2022-03-11 11:55:50|47640.5|47600.5|47635.5|47595.5|47644.2|47604.2|47635.5|47595.5|1
1646999760000|2022-03-11 11:56:00|47630.5|47590.5|47630.5|47590.5|47630.5|47590.5|47630.5|47590.5|2
1646999790000|2022-03-11 11:56:30|47630.4|47590.4|47635.4|47595.4|47635.4|47595.4|47630.4|47590.4|0
1646999800000|2022-03-11 11:56:40|47639.2|47599.2|47629.2|47589.2|47639.2|47599.2|47629.2|47589.2|1
1646999810000|2022-03-11 11:56:50|47630.4|47590.4|47628|47588|47633|47593|47628|47588|2
1646999820000|2022-03-11 11:57:00|47629.2|47589.2|47634.2|47594.2|47634.2|47594.2|47629.2|47589.2|0
1646999830000|2022-03-11 11:57:10|47644.2|47604.2|47649.2|47609.2|47649.2|47609.2|47644.2|47604.2|0
1646999840000|2022-03-11 11:57:20|47654.2|47614.2|47649.2|47609.2|47654.2|47614.2|47649.2|47609.2|0
1646999850000|2022-03-11 11:57:30|47648|47608|47648|47608|47649.2|47609.2|47648|47608|0
1646999860000|2022-03-11 11:57:40|47644.2|47604.2|47643|47603|47644.2|47604.2|47638|47598|0
1646999870000|2022-03-11 11:57:50|47634.2|47594.2|47638|47598|47648|47608|47634.2|47594.2|2
1646999880000|2022-03-11 11:58:00|47636.8|47596.8|47636.8|47596.8|47636.8|47596.8|47636.8|47596.8|0
1646999890000|2022-03-11 11:58:10|47633|47593|47633|47593|47633|47593|47623|47583|0
1646999900000|2022-03-11 11:58:20|47628|47588|47638|47598|47638|47598|47626.8|47586.8|0
1646999910000|2022-03-11 11:58:30|47634.2|47594.2|47629.2|47589.2|47638|47598|47629.2|47589.2|0
1646999930000|2022-03-11 11:58:50|47626.8|47586.8|47624.2|47584.2|47626.8|47586.8|47623|47583|0
1646999940000|2022-03-11 11:59:00|47623|47583|47616.8|47576.8|47623|47583|47609.2|47569.2|2
1646999950000|2022-03-11 11:59:10|47609.2|47569.2|47616.8|47576.8|47616.8|47576.8|47609.2|47569.2|1
1646999960000|2022-03-11 11:59:20|47619.2|47579.2|47619.2|47579.2|47619.2|47579.2|47619.2|47579.2|0
1646999970000|2022-03-11 11:59:30|47618|47578|47623|47583|47623|47583|47610.4|47570.4|0
1646999980000|2022-03-11 11:59:40|47619.2|47579.2|47623|47583|47623|47583|47616.8|47576.8|0
1646999990000|2022-03-11 11:59:50|47616.8|47576.8|47616.8|47576.8|47623|47583|47616.8|47576.8|0
1647000000000|2022-03-11 12:00:00|47613|47573|47616.8|47576.8|47621.8|47581.8|47611.8|47571.8|2
1647000010000|2022-03-11 12:00:10|47604.2|47564.2|47608|47568|47609.2|47569.2|47603|47563|0
1647000020000|2022-03-11 12:00:20|47613|47573|47610.4|47570.4|47614.2|47574.2|47610.4|47570.4|0
1647000030000|2022-03-11 12:00:30|47609.2|47569.2|47609.2|47569.2|47609.2|47569.2|47609.2|47569.2|0
1647000040000|2022-03-11 12:00:40|47613|47573|47613|47573|47614.2|47574.2|47613|47573|0
1647000050000|2022-03-11 12:00:50|47614.2|47574.2|47613|47573|47614.2|47574.2|47609.2|47569.2|0
1647000060000|2022-03-11 12:01:00|47609.2|47569.2|47609.2|47569.2|47609.2|47569.2|47609.2|47569.2|0
1647000070000|2022-03-11 12:01:10|47608|47568|47609.2|47569.2|47609.2|47569.2|47608|47568|0
1647000080000|2022-03-11 12:01:20|47605.4|47565.4|47609.2|47569.2|47609.2|47569.2|47604.2|47564.2|0
1647000090000|2022-03-11 12:01:30|47605.4|47565.4|47609.2|47569.2|47609.2|47569.2|47605.4|47565.4|0
1647000100000|2022-03-11 12:01:40|47605.4|47565.4|47605.4|47565.4|47609.2|47569.2|47604.2|47564.2|0
1647000110000|2022-03-11 12:01:50|47609.2|47569.2|47609.2|47569.2|47609.2|47569.2|47609.2|47569.2|0
1647000120000|2022-03-11 12:02:00|47609.1|47569.1|47567.9|47527.9|47609.1|47569.1|47562.8|47522.8|6
1647000130000|2022-03-11 12:02:10|47564.1|47524.1|47571.7|47531.7|47571.7|47531.7|47564.1|47524.1|3
1647000150000|2022-03-11 12:02:30|47562.9|47522.9|47562.9|47522.9|47562.9|47522.9|47559.1|47519.1|5
1647000160000|2022-03-11 12:02:40|47570.5|47530.5|47571.7|47531.7|47571.7|47531.7|47570.5|47530.5|1
1647000170000|2022-03-11 12:02:50|47562.9|47522.9|47562.9|47522.9|47562.9|47522.9|47559.1|47519.1|0
1647000180000|2022-03-11 12:03:00|47555.3|47515.3|47542.9|47502.9|47555.3|47515.3|47542.9|47502.9|1
1647000190000|2022-03-11 12:03:10|47534.1|47494.1|47537.9|47497.9|47537.9|47497.9|47534.1|47494.1|0
1647000200000|2022-03-11 12:03:20|47534.1|47494.1|47539.1|47499.1|47539.1|47499.1|47534.1|47494.1|0
1647000210000|2022-03-11 12:03:30|47535.3|47495.3|47535.3|47495.3|47535.3|47495.3|47535.3|47495.3|0
1647000220000|2022-03-11 12:03:40|47541.5|47501.5|47535.3|47495.3|47541.5|47501.5|47535.3|47495.3|1
1647000230000|2022-03-11 12:03:50|47552.9|47512.9|47555.3|47515.3|47555.3|47515.3|47552.9|47512.9|2
1647000240000|2022-03-11 12:04:00|47560.3|47520.3|47574.1|47534.1|47574.1|47534.1|47560.3|47520.3|0
1647000250000|2022-03-11 12:04:10|47575.3|47535.3|47575.3|47535.3|47577.9|47537.9|47566.5|47526.5|1
1647000260000|2022-03-11 12:04:20|47570.3|47530.3|47570.3|47530.3|47570.3|47530.3|47570.3|47530.3|0
1647000270000|2022-03-11 12:04:30|47574.1|47534.1|47567.7|47527.7|47575.3|47535.3|47567.7|47527.7|0
1647000280000|2022-03-11 12:04:40|47570.3|47530.3|47570.3|47530.3|47570.3|47530.3|47570.3|47530.3|0
1647000290000|2022-03-11 12:04:50|47579.1|47539.1|47580.3|47540.3|47580.3|47540.3|47579.1|47539.1|0
1647000300000|2022-03-11 12:05:00|47579.1|47539.1|47579.1|47539.1|47581.5|47541.5|47571.5|47531.5|0
1647000310000|2022-03-11 12:05:10|47584.1|47544.1|47575.3|47535.3|47585.3|47545.3|47575.3|47535.3|1
1647000320000|2022-03-11 12:05:20|47579.1|47539.1|47589.1|47549.1|47589.1|47549.1|47576.5|47536.5|0
1647000330000|2022-03-11 12:05:30|47591.5|47551.5|47582.7|47542.7|47591.5|47551.5|47582.7|47542.7|0
1647000340000|2022-03-11 12:05:40|||||||||1
1647000350000|2022-03-11 12:05:50|47591.5|47551.5|47606.5|47566.5|47606.5|47566.5|47591.5|47551.5|0
1647000360000|2022-03-11 12:06:00|47607.7|47567.7|47615.3|47575.3|47634.1|47594.1|47606.5|47566.5|6
1647000370000|2022-03-11 12:06:10|47619.1|47579.1|47609.1|47569.1|47619.1|47579.1|47609.1|47569.1|0
1647000380000|2022-03-11 12:06:20|47610.3|47570.3|47601.5|47561.5|47610.3|47570.3|47599.1|47559.1|0
1647000390000|2022-03-11 12:06:30|47610.3|47570.3|47609.1|47569.1|47610.3|47570.3|47601.5|47561.5|0
1647000400000|2022-03-11 12:06:40|47610.3|47570.3|47591.5|47551.5|47610.3|47570.3|47591.5|47551.5|3
1647000410000|2022-03-11 12:06:50|47595.3|47555.3|47591.5|47551.5|47601.5|47561.5|47587.7|47547.7|0
1647000420000|2022-03-11 12:07:00|47587.7|47547.7|47582.7|47542.7|47587.7|47547.7|47582.7|47542.7|0
1647000440000|2022-03-11 12:07:20|47586.5|47546.5|47586.5|47546.5|47586.5|47546.5|47582.7|47542.7|0
1647000460000|2022-03-11 12:07:40|47587.7|47547.7|47601.5|47561.5|47601.5|47561.5|47587.7|47547.7|1
1647000480000|2022-03-11 12:08:00|47595.3|47555.3|47595.3|47555.3|47595.3|47555.3|47595.3|47555.3|0
1647000510000|2022-03-11 12:08:30|47583.9|47543.9|47591.5|47551.5|47591.5|47551.5|47582.7|47542.7|1
1647000530000|2022-03-11 12:08:50|47583.9|47543.9|47586.5|47546.5|47586.5|47546.5|47582.7|47542.7|0
1647000540000|2022-03-11 12:09:00|47575.2|47535.2|47571.4|47531.4|47575.2|47535.2|47571.4|47531.4|1
1647000570000|2022-03-11 12:09:30|47572.7|47532.7|47576.4|47536.4|47576.4|47536.4|47572.7|47532.7|0
1647000580000|2022-03-11 12:09:40|47577.6|47537.6|47582.6|47542.6|47591.4|47551.4|47573.9|47533.9|1
1647000630000|2022-03-11 12:10:30|47586.4|47546.4|47586.4|47546.4|47586.4|47546.4|47586.4|47546.4|0
1647000640000|2022-03-11 12:10:40|47582.6|47542.6|47582.6|47542.6|47583.8|47543.8|47582.6|47542.6|0
1647000650000|2022-03-11 12:10:50|47578.8|47538.8|47562.6|47522.6|47578.8|47538.8|47562.6|47522.6|1
1647000660000|2022-03-11 12:11:00|47563.8|47523.8|47566.4|47526.4|47567.6|47527.6|47563.8|47523.8|4
1647000670000|2022-03-11 12:11:10|47572.6|47532.6|47571.4|47531.4|47576.4|47536.4|47571.4|47531.4|0
1647000680000|2022-03-11 12:11:20|47576.4|47536.4|47567.6|47527.6|47576.4|47536.4|47567.6|47527.6|0
1647000690000|2022-03-11 12:11:30|47566.4|47526.4|47561.4|47521.4|47566.4|47526.4|47561.4|47521.4|0
1647000700000|2022-03-11 12:11:40|47556.4|47516.4|47556.4|47516.4|47556.4|47516.4|47556.4|47516.4|2
1647000710000|2022-03-11 12:11:50|47551.4|47511.4|47557.6|47517.6|47561.4|47521.4|47551.4|47511.4|1
1647000720000|2022-03-11 12:12:00|47555.2|47515.2|47557.6|47517.6|47567.6|47527.6|47555.2|47515.2|0
1647000730000|2022-03-11 12:12:10|47555.2|47515.2|47555.2|47515.2|47555.2|47515.2|47555.2|47515.2|1
1647000740000|2022-03-11 12:12:20|47556.4|47516.4|47556.4|47516.4|47556.4|47516.4|47556.4|47516.4|0
1647000750000|2022-03-11 12:12:30|47555.2|47515.2|47536.4|47496.4|47555.2|47515.2|47536.4|47496.4|1
1647000760000|2022-03-11 12:12:40|47535.2|47495.2|47537.6|47497.6|47537.6|47497.6|47535.2|47495.2|0
1647000770000|2022-03-11 12:12:50|47541.4|47501.4|47542.6|47502.6|47542.6|47502.6|47541.4|47501.4|1
1647000780000|2022-03-11 12:13:00|47537.6|47497.6|47521.4|47481.4|47537.6|47497.6|47508.8|47468.8|18
1647000790000|2022-03-11 12:13:10|47517.6|47477.6|47517.6|47477.6|47518.8|47478.8|47517.6|47477.6|0
1647000800000|2022-03-11 12:13:20|47516.4|47476.4|47512.6|47472.6|47526.4|47486.4|47507.6|47467.6|4
1647000810000|2022-03-11 12:13:30|47511.4|47471.4|47491.4|47451.4|47511.4|47471.4|47483.8|47443.8|8
1647000820000|2022-03-11 12:13:40|47487.6|47447.6|47491.4|47451.4|47491.4|47451.4|47487.6|47447.6|2
1647000830000|2022-03-11 12:13:50|47487.6|47447.6|47486.4|47446.4|47487.6|47447.6|47486.4|47446.4|0
1647000840000|2022-03-11 12:14:00|47487.6|47447.6|47497.6|47457.6|47497.6|47457.6|47487.6|47447.6|1
1647000850000|2022-03-11 12:14:10|47491.4|47451.4|47497.6|47457.6|47497.6|47457.6|47491.4|47451.4|0
1647000860000|2022-03-11 12:14:20|47491.4|47451.4|47496.4|47456.4|47496.4|47456.4|47487.6|47447.6|1
1647000870000|2022-03-11 12:14:30|47497.6|47457.6|47492.6|47452.6|47501.4|47461.4|47492.6|47452.6|0
1647000880000|2022-03-11 12:14:40|47496.4|47456.4|47502.6|47462.6|47502.6|47462.6|47496.4|47456.4|0
1647000900000|2022-03-11 12:15:00|47503.8|47463.8|47503.8|47463.8|47503.8|47463.8|47503.8|47463.8|0
1647000910000|2022-03-11 12:15:10|47507.6|47467.6|47517.6|47477.6|47517.6|47477.6|47507.6|47467.6|0
1647000920000|2022-03-11 12:15:20|47518.8|47478.8|47522.6|47482.6|47522.6|47482.6|47518.8|47478.8|0
1647000930000|2022-03-11 12:15:30|47518.8|47478.8|47508.8|47468.8|47518.8|47478.8|47508.8|47468.8|0
1647000940000|2022-03-11 12:15:40|47507.6|47467.6|47508.8|47468.8|47518.8|47478.8|47507.6|47467.6|0
1647000950000|2022-03-11 12:15:50|47507.5|47467.5|47512.5|47472.5|47512.5|47472.5|47507.5|47467.5|0
1647000960000|2022-03-11 12:16:00|47513.8|47473.8|47502.5|47462.5|47518.8|47478.8|47502.5|47462.5|1
1647000970000|2022-03-11 12:16:10|47498.8|47458.8|47503.8|47463.8|47503.8|47463.8|47498.8|47458.8|0
1647000980000|2022-03-11 12:16:20|47507.5|47467.5|47511.3|47471.3|47511.3|47471.3|47507.5|47467.5|0
1647000990000|2022-03-11 12:16:30|47513.7|47473.7|47513.7|47473.7|47513.7|47473.7|47513.7|47473.7|0
1647001000000|2022-03-11 12:16:40|47517.5|47477.5|47503.7|47463.7|47518.7|47478.7|47498.7|47458.7|0
1647001010000|2022-03-11 12:16:50|47500|47460|47528.9|47488.9|47528.9|47488.9|47498.7|47458.7|1
1647001020000|2022-03-11 12:17:00|47532.5|47492.5|47528.7|47488.7|47532.5|47492.5|47522.5|47482.5|0
1647001030000|2022-03-11 12:17:10|47532.5|47492.5|47547.5|47507.5|47558.7|47518.7|47532.5|47492.5|1
1647001040000|2022-03-11 12:17:20|47543.7|47503.7|47542.5|47502.5|47543.7|47503.7|47538.7|47498.7|1
1647001050000|2022-03-11 12:17:30|47544.9|47504.9|47553.7|47513.7|47553.7|47513.7|47544.9|47504.9|0
1647001060000|2022-03-11 12:17:40|47557.5|47517.5|47554.9|47514.9|47558.7|47518.7|47543.7|47503.7|1
1647001070000|2022-03-11 12:17:50|47549.9|47509.9|47543.7|47503.7|47549.9|47509.9|47539.9|47499.9|0
1647001080000|2022-03-11 12:18:00|47544.9|47504.9|47544.9|47504.9|47546.1|47506.1|47539.9|47499.9|0
1647001100000|2022-03-11 12:18:20|47546.1|47506.1|47546.1|47506.1|47546.1|47506.1|47546.1|47506.1|0
1647001110000|2022-03-11 12:18:30|47544.9|47504.9|47553.7|47513.7|47553.7|47513.7|47543.7|47503.7|2
1647001120000|2022-03-11 12:18:40|47557.5|47517.5|47573.7|47533.7|47573.7|47533.7|47557.5|47517.5|1
1647001130000|2022-03-11 12:18:50|47566.1|47526.1|47563.7|47523.7|47566.1|47526.1|47554.9|47514.9|0
1647001140000|2022-03-11 12:19:00|47562.5|47522.5|47558.7|47518.7|47562.5|47522.5|47558.7|47518.7|0
1647001150000|2022-03-11 12:19:10|47553.7|47513.7|47563.7|47523.7|47563.7|47523.7|47553.7|47513.7|1
1647001160000|2022-03-11 12:19:20|47567.5|47527.5|47563.7|47523.7|47573.7|47533.7|47563.7|47523.7|0
1647001170000|2022-03-11 12:19:30|47559.9|47519.9|47544.9|47504.9|47563.7|47523.7|47544.9|47504.9|0
1647001180000|2022-03-11 12:19:40|47543.7|47503.7|47524.9|47484.9|47543.7|47503.7|47524.9|47484.9|1
1647001200000|2022-03-11 12:20:00|47523.7|47483.7|47538.7|47498.7|47538.7|47498.7|47523.7|47483.7|2
1647001210000|2022-03-11 12:20:10|47548.7|47508.7|47532.5|47492.5|47548.7|47508.7|47527.5|47487.5|0
1647001220000|2022-03-11 12:20:20|47533.7|47493.7|47534.9|47494.9|47534.9|47494.9|47523.7|47483.7|2
1647001230000|2022-03-11 12:20:30|47538.7|47498.7|47522.5|47482.5|47538.7|47498.7|47522.5|47482.5|0
1647001240000|2022-03-11 12:20:40|47523.7|47483.7|47522.5|47482.5|47523.7|47483.7|47518.7|47478.7|0
1647001250000|2022-03-11 12:20:50|47523.7|47483.7|47507.3|47467.3|47523.7|47483.7|47507.3|47467.3|1
1647001260000|2022-03-11 12:21:00|47504.9|47464.9|47571.3|47531.3|47571.3|47531.3|47504.9|47464.9|4
1647001270000|2022-03-11 12:21:10|47571.2|47531.2|47571.2|47531.2|47571.2|47531.2|47571.2|47531.2|0
1647001280000|2022-03-11 12:21:20|47567.5|47527.5|47567.5|47527.5|47567.5|47527.5|47567.5|47527.5|0
1647001290000|2022-03-11 12:21:30|47563.7|47523.7|47557.5|47517.5|47563.7|47523.7|47551.2|47511.2|2
1647001300000|2022-03-11 12:21:40|47558.7|47518.7|47572.5|47532.5|47572.5|47532.5|47558.7|47518.7|2
1647001310000|2022-03-11 12:21:50|47576.2|47536.2|47582.4|47542.4|47592.5|47552.5|47576.2|47536.2|9
1647001320000|2022-03-11 12:22:00|47578.7|47538.7|47597.4|47557.4|47597.4|47557.4|47578.7|47538.7|1
1647001330000|2022-03-11 12:22:10|47596.2|47556.2|47586.2|47546.2|47597.4|47557.4|47581.2|47541.2|4
1647001340000|2022-03-11 12:22:20|47582.4|47542.4|47586.2|47546.2|47586.2|47546.2|47582.4|47542.4|0
1647001350000|2022-03-11 12:22:30|47587.4|47547.4|47596.2|47556.2|47596.2|47556.2|47587.4|47547.4|0
1647001360000|2022-03-11 12:22:40|47597.4|47557.4|47605|47565|47605|47565|47596.2|47556.2|0
1647001370000|2022-03-11 12:22:50|47606.2|47566.2|47591.2|47551.2|47606.2|47566.2|47591.2|47551.2|1
1647001380000|2022-03-11 12:23:00|47601.2|47561.2|47611.2|47571.2|47612.4|47572.4|47601.2|47561.2|1
1647001390000|2022-03-11 12:23:10|47607.4|47567.4|47607.4|47567.4|47607.4|47567.4|47607.4|47567.4|0
1647001400000|2022-03-11 12:23:20|47611.2|47571.2|47607.4|47567.4|47611.2|47571.2|47607.4|47567.4|0
1647001440000|2022-03-11 12:24:00|47626.2|47586.2|47621.2|47581.2|47626.2|47586.2|47611.2|47571.2|6
1647001450000|2022-03-11 12:24:10|47617.4|47577.4|47626.2|47586.2|47626.2|47586.2|47617.4|47577.4|0
1647001470000|2022-03-11 12:24:30|47611.2|47571.2|47607.4|47567.4|47611.2|47571.2|47601.2|47561.2|1
1647001480000|2022-03-11 12:24:40|47617.4|47577.4|47626.2|47586.2|47626.2|47586.2|47617.4|47577.4|0
1647001490000|2022-03-11 12:24:50|47627.4|47587.4|47635|47595|47635|47595|47627.4|47587.4|0
1647001500000|2022-03-11 12:25:00|47637.4|47597.4|47627.4|47587.4|47637.4|47597.4|47623.6|47583.6|3
1647001510000|2022-03-11 12:25:10|47626.2|47586.2|47627.4|47587.4|47631.2|47591.2|47626.2|47586.2|0
1647001520000|2022-03-11 12:25:20|47622.4|47582.4|47626.2|47586.2|47631.2|47591.2|47607.4|47567.4|7
1647001530000|2022-03-11 12:25:30|47630|47590|47611.2|47571.2|47636.2|47596.2|47611.2|47571.2|3
1647001540000|2022-03-11 12:25:40|47615|47575|47630|47590|47635|47595|47615|47575|1
1647001550000|2022-03-11 12:25:50|47626.2|47586.2|47650|47610|47650|47610|47626.2|47586.2|1
1647001560000|2022-03-11 12:26:00|47652.4|47612.4|47645|47605|47652.4|47612.4|47645|47605|0
1647001570000|2022-03-11 12:26:10|47641.2|47601.2|47633.7|47593.7|47645|47605|47631.2|47591.2|1
1647001580000|2022-03-11 12:26:20|47630|47590|47623.7|47583.7|47635|47595|47623.7|47583.7|1
1647001590000|2022-03-11 12:26:30|47625|47585|47635|47595|47641.2|47601.2|47625|47585|1
1647001600000|2022-03-11 12:26:40|47643.7|47603.7|47666.2|47626.2|47666.2|47626.2|47643.7|47603.7|1
1647001610000|2022-03-11 12:26:50|47657.4|47617.4|47654.9|47614.9|47659.9|47619.9|47649.9|47609.9|5
1647001620000|2022-03-11 12:27:00|47659.9|47619.9|47704.9|47664.9|47704.9|47664.9|47659.9|47619.9|6
1647001630000|2022-03-11 12:27:10|47701.2|47661.2|47699.9|47659.9|47701.2|47661.2|47698.7|47658.7|1
1647001640000|2022-03-11 12:27:20|47698.7|47658.7|47698.7|47658.7|47699.9|47659.9|47693.7|47653.7|2
1647001650000|2022-03-11 12:27:30|47668.7|47628.7|47681.1|47641.1|47681.1|47641.1|47658.7|47618.7|4
1647001660000|2022-03-11 12:27:40|47687.5|47647.5|47698.7|47658.7|47698.7|47658.7|47671.1|47631.1|1
1647001670000|2022-03-11 12:27:50|47699.9|47659.9|47694.9|47654.9|47699.9|47659.9|47689.9|47649.9|0
1647001680000|2022-03-11 12:28:00|47689.9|47649.9|47673.7|47633.7|47689.9|47649.9|47664.9|47624.9|4
1647001690000|2022-03-11 12:28:10|47674.9|47634.9|47688.7|47648.7|47688.7|47648.7|47669.9|47629.9|0
1647001700000|2022-03-11 12:28:20|47694.9|47654.9|47681.1|47641.1|47696.1|47656.1|47681.1|47641.1|0
1647001710000|2022-03-11 12:28:30|47682.3|47642.3|47681.1|47641.1|47682.3|47642.3|47681.1|47641.1|0
1647001720000|2022-03-11 12:28:40|47676.1|47636.1|47699.9|47659.9|47703.7|47663.7|47676.1|47636.1|2
1647001730000|2022-03-11 12:28:50|47691.1|47651.1|47689.9|47649.9|47691.1|47651.1|47689.9|47649.9|0
1647001740000|2022-03-11 12:29:00|47682.3|47642.3|47681.1|47641.1|47682.3|47642.3|47681.1|47641.1|0
1647001750000|2022-03-11 12:29:10|47676.1|47636.1|47669.9|47629.9|47676.1|47636.1|47669.9|47629.9|0
1647001760000|2022-03-11 12:29:20|47673.7|47633.7|47671.1|47631.1|47676.1|47636.1|47671.1|47631.1|0
1647001770000|2022-03-11 12:29:30|47669.9|47629.9|47664.9|47624.9|47676.1|47636.1|47664.9|47624.9|1
1647001780000|2022-03-11 12:29:40|47651.1|47611.1|47648.7|47608.7|47651.1|47611.1|47648.7|47608.7|2
1647001790000|2022-03-11 12:29:50|47649.9|47609.9|47646.1|47606.1|47649.9|47609.9|47634.9|47594.9|0
1647001800000|2022-03-11 12:30:00|47644.9|47604.9|47646.1|47606.1|47646.1|47606.1|47642.3|47602.3|0
1647001810000|2022-03-11 12:30:10|47642.3|47602.3|47609.9|47569.9|47646.1|47606.1|47609.9|47569.9|4
1647001820000|2022-03-11 12:30:20|47607.3|47567.3|47602.3|47562.3|47607.3|47567.3|47597.3|47557.3|0
1647001830000|2022-03-11 12:30:30|47607.3|47567.3|47621.1|47581.1|47621.1|47581.1|47606.1|47566.1|1
1647001840000|2022-03-11 12:30:40|47626.1|47586.1|47626.1|47586.1|47632.3|47592.3|47626.1|47586.1|0
1647001850000|2022-03-11 12:30:50|47624.9|47584.9|47627.3|47587.3|47631.1|47591.1|47624.9|47584.9|1
1647001860000|2022-03-11 12:31:00|47626.1|47586.1|47627.3|47587.3|47627.3|47587.3|47617.3|47577.3|4
1647001870000|2022-03-11 12:31:10|47623.5|47583.5|47624.7|47584.7|47628.5|47588.5|47613.5|47573.5|1
1647001880000|2022-03-11 12:31:20|47622.3|47582.3|47606.1|47566.1|47622.3|47582.3|47601.1|47561.1|1
1647001890000|2022-03-11 12:31:30|47611.1|47571.1|47611.1|47571.1|47614.9|47574.9|47611.1|47571.1|0
1647001900000|2022-03-11 12:31:40|47614.9|47574.9|47621.1|47581.1|47626.1|47586.1|47614.9|47574.9|0
1647001910000|2022-03-11 12:31:50|47624.9|47584.9|47621.1|47581.1|47627.3|47587.3|47621.1|47581.1|0
1647001920000|2022-03-11 12:32:00|47624.9|47584.9|47606.1|47566.1|47627.3|47587.3|47606.1|47566.1|2
1647001930000|2022-03-11 12:32:10|47611.1|47571.1|47607.3|47567.3|47611.1|47571.1|47607.3|47567.3|0
1647001940000|2022-03-11 12:32:20|47601.1|47561.1|47597.3|47557.3|47601.1|47561.1|47592.3|47552.3|7
1647001950000|2022-03-11 12:32:30|47601.1|47561.1|47597.3|47557.3|47602.3|47562.3|47597.3|47557.3|0
1647001960000|2022-03-11 12:32:40|47607.3|47567.3|47607.3|47567.3|47607.3|47567.3|47603.5|47563.5|1
1647001970000|2022-03-11 12:32:50|47601.1|47561.1|47581.1|47541.1|47601.1|47561.1|47581.1|47541.1|1
1647001980000|2022-03-11 12:33:00|47587.3|47547.3|47587.3|47547.3|47587.3|47547.3|47581.1|47541.1|2
1647001990000|2022-03-11 12:33:10|47586.1|47546.1|47577.3|47537.3|47586.1|47546.1|47576.1|47536.1|5
1647002000000|2022-03-11 12:33:20|47576.1|47536.1|47537.3|47497.3|47576.1|47536.1|47537.3|47497.3|9
1647002010000|2022-03-11 12:33:30|47538.5|47498.5|47527.3|47487.3|47538.5|47498.5|47527.3|47487.3|2
1647002020000|2022-03-11 12:33:40|47528.5|47488.5|47551|47511|47553.5|47513.5|47528.5|47488.5|1
1647002030000|2022-03-11 12:33:50|47547.3|47507.3|47542.3|47502.3|47547.3|47507.3|47541|47501|1
1647002040000|2022-03-11 12:34:00|47541|47501|47542.3|47502.3|47542.3|47502.3|47541|47501|0
1647002050000|2022-03-11 12:34:10|47542.2|47502.2|47562.2|47522.2|47562.2|47522.2|47542.2|47502.2|1
1647002060000|2022-03-11 12:34:20|47561|47521|47557.2|47517.2|47569.8|47529.8|47557.2|47517.2|1
1647002070000|2022-03-11 12:34:30|47554.8|47514.8|47568.6|47528.6|47568.6|47528.6|47554.8|47514.8|9
1647002080000|2022-03-11 12:34:40|47574.8|47534.8|47574.8|47534.8|47581|47541|47574.8|47534.8|1
1647002090000|2022-03-11 12:34:50|47571|47531|47568.6|47528.6|47571|47531|47563.6|47523.6|2
1647002100000|2022-03-11 12:35:00|47571|47531|47554.8|47514.8|47571|47531|47554.8|47514.8|2
1647002110000|2022-03-11 12:35:10|47551|47511|47556|47516|47556|47516|47547.2|47507.2|3
1647002120000|2022-03-11 12:35:20|47559.8|47519.8|47566|47526|47566|47526|47559.8|47519.8|3
1647002130000|2022-03-11 12:35:30|47588.6|47548.6|47566|47526|47588.6|47548.6|47566|47526|1
1647002140000|2022-03-11 12:35:40|47564.8|47524.8|47563.6|47523.6|47564.8|47524.8|47563.6|47523.6|0
1647002150000|2022-03-11 12:35:50|47566|47526|47566|47526|47566|47526|47566|47526|0
1647002160000|2022-03-11 12:36:00|47564.8|47524.8|47554.8|47514.8|47564.8|47524.8|47546|47506|2
1647002170000|2022-03-11 12:36:10|47562.4|47522.4|47564.8|47524.8|47564.8|47524.8|47562.4|47522.4|0
1647002180000|2022-03-11 12:36:20|47563.6|47523.6|47546|47506|47563.6|47523.6|47546|47506|1
1647002190000|2022-03-11 12:36:30|47547.2|47507.2|47554.8|47514.8|47554.8|47514.8|47547.2|47507.2|1
1647002200000|2022-03-11 12:36:40|47564.8|47524.8|47564.8|47524.8|47564.8|47524.8|47564.8|47524.8|0
1647002210000|2022-03-11 12:36:50|47574.8|47534.8|47566|47526|47576|47536|47566|47526|0
1647002220000|2022-03-11 12:37:00|47551|47511|47542.2|47502.2|47551|47511|47537.2|47497.2|8
1647002230000|2022-03-11 12:37:10|47538.4|47498.4|47532.2|47492.2|47538.4|47498.4|47523.4|47483.4|9
1647002240000|2022-03-11 12:37:20|47537.2|47497.2|47533.4|47493.4|47537.2|47497.2|47532.2|47492.2|1
1647002250000|2022-03-11 12:37:30|47537.2|47497.2|47553.4|47513.4|47553.4|47513.4|47537.2|47497.2|1
1647002260000|2022-03-11 12:37:40|47552.2|47512.2|47547.2|47507.2|47557.2|47517.2|47547.2|47507.2|0
1647002270000|2022-03-11 12:37:50|47551|47511|47533.4|47493.4|47551|47511|47533.4|47493.4|3
1647002280000|2022-03-11 12:38:00|47532.2|47492.2|47517.2|47477.2|47533.4|47493.4|47517.2|47477.2|1
1647002290000|2022-03-11 12:38:10|47516|47476|47527.2|47487.2|47527.2|47487.2|47516|47476|0
1647002300000|2022-03-11 12:38:20|47533.4|47493.4|47526|47486|47533.4|47493.4|47526|47486|0
1647002310000|2022-03-11 12:38:30|47527.2|47487.2|47546|47506|47546|47506|47526|47486|0
1647002320000|2022-03-11 12:38:40|47547.2|47507.2|47531|47491|47557.2|47517.2|47531|47491|4
1647002330000|2022-03-11 12:38:50|47526|47486|47517.2|47477.2|47531|47491|47517.2|47477.2|1
1647002340000|2022-03-11 12:39:00|47516|47476|47517.2|47477.2|47517.2|47477.2|47516|47476|0
1647002350000|2022-03-11 12:39:10|47513.4|47473.4|47512.2|47472.2|47513.4|47473.4|47512.2|47472.2|0
1647002360000|2022-03-11 12:39:20|47517.2|47477.2|47517.2|47477.2|47517.2|47477.2|47517.2|47477.2|1
1647002370000|2022-03-11 12:39:30|47521|47481|47520.9|47480.9|47521|47481|47517.2|47477.2|7
1647002380000|2022-03-11 12:39:40|47522.2|47482.2|47527.2|47487.2|47527.2|47487.2|47522.2|47482.2|0
1647002390000|2022-03-11 12:39:50|47532.2|47492.2|47532.2|47492.2|47533.4|47493.4|47532.2|47492.2|0
1647002400000|2022-03-11 12:40:00|47530.9|47490.9|47517.2|47477.2|47535.9|47495.9|47515.9|47475.9|1
1647002410000|2022-03-11 12:40:10|47517.1|47477.1|47517.1|47477.1|47517.1|47477.1|47517.1|47477.1|0
1647002420000|2022-03-11 12:40:20|47515.9|47475.9|47517.1|47477.1|47517.1|47477.1|47515.9|47475.9|0
1647002440000|2022-03-11 12:40:40|47515.9|47475.9|47512.1|47472.1|47515.9|47475.9|47512.1|47472.1|0
1647002450000|2022-03-11 12:40:50|47513.4|47473.4|47540.9|47500.9|47540.9|47500.9|47513.4|47473.4|6
1647002460000|2022-03-11 12:41:00|47544.7|47504.7|47542.1|47502.1|47552.1|47512.1|47538.3|47498.3|1
1647002470000|2022-03-11 12:41:10|47538.3|47498.3|47533.3|47493.3|47538.3|47498.3|47533.3|47493.3|4
1647002480000|2022-03-11 12:41:20|47534.6|47494.6|47534.6|47494.6|47534.6|47494.6|47534.6|47494.6|5
1647002490000|2022-03-11 12:41:30|47534.5|47494.5|47535.8|47495.8|47538.3|47498.3|47534.5|47494.5|7
1647002500000|2022-03-11 12:41:40|47539.5|47499.5|47539.5|47499.5|47539.5|47499.5|47539.5|47499.5|0
1647002510000|2022-03-11 12:41:50|47535.8|47495.8|47535.8|47495.8|47535.8|47495.8|47535.8|47495.8|0
1647002520000|2022-03-11 12:42:00|47539.5|47499.5|47535.8|47495.8|47539.5|47499.5|47535.8|47495.8|0
1647002530000|2022-03-11 12:42:10|47522|47482|47529.5|47489.5|47529.5|47489.5|47518.3|47478.3|11
1647002540000|2022-03-11 12:42:20|47527.1|47487.1|47527.1|47487.1|47532.1|47492.1|47527.1|47487.1|2
1647002550000|2022-03-11 12:42:30|47532.1|47492.1|47532.1|47492.1|47532.1|47492.1|47532.1|47492.1|1
1647002570000|2022-03-11 12:42:50|47539.7|47499.7|47527.1|47487.1|47539.7|47499.7|47527.1|47487.1|0
1647002580000|2022-03-11 12:43:00|47530.9|47490.9|47547.1|47507.1|47553.3|47513.3|47530.9|47490.9|0
1647002600000|2022-03-11 12:43:20|47557.1|47517.1|47557.1|47517.1|47557.1|47517.1|47550.9|47510.9|3
1647002620000|2022-03-11 12:43:40|47560.9|47520.9|47560.9|47520.9|47560.9|47520.9|47557.1|47517.1|5
1647002630000|2022-03-11 12:43:50|47557.1|47517.1|47542.1|47502.1|47557.1|47517.1|47538.3|47498.3|1
1647002640000|2022-03-11 12:44:00|47543.3|47503.3|47542.1|47502.1|47543.3|47503.3|47542.1|47502.1|0
1647002650000|2022-03-11 12:44:10|47555.9|47515.9|47557.1|47517.1|47557.1|47517.1|47555.9|47515.9|1
1647002680000|2022-03-11 12:44:40|47558.3|47518.3|47587.1|47547.1|47587.1|47547.1|47558.3|47518.3|13
1647002690000|2022-03-11 12:44:50|47585.9|47545.9|47580.9|47540.9|47585.9|47545.9|47575.9|47535.9|0
1647002700000|2022-03-11 12:45:00|47582.1|47542.1|47597.1|47557.1|47597.1|47557.1|47580.9|47540.9|2
1647002710000|2022-03-11 12:45:10|47603.3|47563.3|47607.1|47567.1|47608.3|47568.3|47602.1|47562.1|0
1647002720000|2022-03-11 12:45:20|47612.1|47572.1|47607.1|47567.1|47613.3|47573.3|47607.1|47567.1|0
1647002730000|2022-03-11 12:45:30|47610.9|47570.9|47625.8|47585.8|47625.8|47585.8|47610.8|47570.8|2
1647002740000|2022-03-11 12:45:40|47629.6|47589.6|47644.6|47604.6|47644.6|47604.6|47629.6|47589.6|3
1647002750000|2022-03-11 12:45:50|47640.8|47600.8|47625.8|47585.8|47640.8|47600.8|47625.8|47585.8|2
1647002780000|2022-03-11 12:46:20|47629.6|47589.6|47629.6|47589.6|47629.6|47589.6|47629.6|47589.6|0
1647002810000|2022-03-11 12:46:50|47625.8|47585.8|47625.8|47585.8|47625.8|47585.8|47625.8|47585.8|0
1647002830000|2022-03-11 12:47:10|47602|47562|47602|47562|47602|47562|47602|47562|2
1647002840000|2022-03-11 12:47:20|47605.8|47565.8|47605.8|47565.8|47605.8|47565.8|47605.8|47565.8|0
1647002860000|2022-03-11 12:47:40|47602|47562|47602|47562|47602|47562|47602|47562|0
1647002870000|2022-03-11 12:47:50|47583.2|47543.2|47575.8|47535.8|47583.2|47543.2|47562|47522|17
1647002880000|2022-03-11 12:48:00|47572|47532|47547|47507|47577|47537|47547|47507|3
1647002890000|2022-03-11 12:48:10|47537|47497|47537|47497|47537|47497|47537|47497|0
1647002900000|2022-03-11 12:48:20|47533.2|47493.2|47557|47517|47564.6|47524.6|47533.2|47493.2|1
1647002910000|2022-03-11 12:48:30|47555.8|47515.8|47552|47512|47557|47517|47552|47512|0
1647002920000|2022-03-11 12:48:40|47550.8|47510.8|47555.8|47515.8|47555.8|47515.8|47550.8|47510.8|0
1647002930000|2022-03-11 12:48:50|47552|47512|47552|47512|47552|47512|47552|47512|0
1647002940000|2022-03-11 12:49:00|47550.8|47510.8|47550.8|47510.8|47550.8|47510.8|47550.8|47510.8|0
1647002950000|2022-03-11 12:49:10|47552|47512|47565.8|47525.8|47565.8|47525.8|47552|47512|0
1647002960000|2022-03-11 12:49:20|47562|47522|47569.6|47529.6|47569.6|47529.6|47562|47522|1
1647002970000|2022-03-11 12:49:30|47570.8|47530.8|47570.8|47530.8|47570.8|47530.8|47570.8|47530.8|0
1647002980000|2022-03-11 12:49:40|47569.6|47529.6|47574.6|47534.6|47574.6|47534.6|47569.6|47529.6|0
1647003000000|2022-03-11 12:50:00|47575.8|47535.8|47562|47522|47575.8|47535.8|47560.8|47520.8|3
1647003020000|2022-03-11 12:50:20|47555.8|47515.8|47557|47517|47557|47517|47555.8|47515.8|0
1647003030000|2022-03-11 12:50:30|47555.8|47515.8|47542|47502|47555.8|47515.8|47542|47502|0
1647003060000|2022-03-11 12:51:00|47533.2|47493.2|47532|47492|47533.2|47493.2|47532|47492|1
1647003070000|2022-03-11 12:51:10|47530.8|47490.8|47537|47497|47537|47497|47530.8|47490.8|0
1647003080000|2022-03-11 12:51:20|47530.8|47490.8|47535.8|47495.8|47535.8|47495.8|47530.8|47490.8|0
1647003090000|2022-03-11 12:51:30|47534.5|47494.5|47535.8|47495.8|47535.8|47495.8|47534.5|47494.5|0
1647003100000|2022-03-11 12:51:40|47535.7|47495.7|47534.5|47494.5|47535.7|47495.7|47534.5|47494.5|0
1647003120000|2022-03-11 12:52:00|47530.7|47490.7|47502|47462|47530.7|47490.7|47502|47462|7
1647003130000|2022-03-11 12:52:10|47505.7|47465.7|47510.7|47470.7|47512|47472|47505.7|47465.7|0
1647003140000|2022-03-11 12:52:20|47512|47472|47530.7|47490.7|47535.7|47495.7|47512|47472|2
1647003150000|2022-03-11 12:52:30|47529.5|47489.5|47531.9|47491.9|47535.7|47495.7|47529.5|47489.5|0
1647003170000|2022-03-11 12:52:50|47525.7|47485.7|47520.7|47480.7|47525.7|47485.7|47520.7|47480.7|0
1647003180000|2022-03-11 12:53:00|47515.7|47475.7|47501.9|47461.9|47515.7|47475.7|47501.9|47461.9|8
1647003220000|2022-03-11 12:53:40|47503.1|47463.1|47503.1|47463.1|47503.1|47463.1|47503.1|47463.1|0
1647003230000|2022-03-11 12:53:50|47501.9|47461.9|47501.9|47461.9|47503.1|47463.1|47501.9|47461.9|1
1647003240000|2022-03-11 12:54:00|47496.9|47456.9|47500.7|47460.7|47500.7|47460.7|47485.7|47445.7|3
1647003250000|2022-03-11 12:54:10|47499.5|47459.5|47499.5|47459.5|47499.5|47459.5|47495.7|47455.7|0
1647003260000|2022-03-11 12:54:20|47505.7|47465.7|47500.7|47460.7|47505.7|47465.7|47496.9|47456.9|2
1647003270000|2022-03-11 12:54:30|47504.5|47464.5|47505.7|47465.7|47505.7|47465.7|47504.5|47464.5|0
1647003290000|2022-03-11 12:54:50|47510.7|47470.7|47515.7|47475.7|47515.7|47475.7|47510.7|47470.7|0
1647003300000|2022-03-11 12:55:00|47511.9|47471.9|47501.9|47461.9|47511.9|47471.9|47501.9|47461.9|2
1647003320000|2022-03-11 12:55:20|47505.7|47465.7|47498.1|47458.1|47505.7|47465.7|47498.1|47458.1|0
1647003330000|2022-03-11 12:55:30|47496.9|47456.9|47496.9|47456.9|47496.9|47456.9|47496.9|47456.9|0
1647003340000|2022-03-11 12:55:40|47494.5|47454.5|47489.5|47449.5|47494.5|47454.5|47489.5|47449.5|0
1647003350000|2022-03-11 12:55:50|47487|47447|47489.5|47449.5|47489.5|47449.5|47487|47447|0
1647003360000|2022-03-11 12:56:00|47485.7|47445.7|47485.7|47445.7|47485.7|47445.7|47484.5|47444.5|1
1647003370000|2022-03-11 12:56:10|47497|47457|47494.5|47454.5|47500.7|47460.7|47489.5|47449.5|1
1647003390000|2022-03-11 12:56:30|||||||||1
1647003400000|2022-03-11 12:56:40|47489.5|47449.5|47485.7|47445.7|47489.5|47449.5|47485.7|47445.7|1
1647003410000|2022-03-11 12:56:50|47484.5|47444.5|47488.2|47448.2|47488.2|47448.2|47483.2|47443.2|0
1647003420000|2022-03-11 12:57:00|47483.2|47443.2|47480.7|47440.7|47488.2|47448.2|47480.7|47440.7|1
1647003430000|2022-03-11 12:57:10|47488.2|47448.2|47488.2|47448.2|47488.2|47448.2|47488.2|47448.2|0
1647003440000|2022-03-11 12:57:20|47484.4|47444.4|47468.2|47428.2|47484.4|47444.4|47460.7|47420.7|6
1647003450000|2022-03-11 12:57:30|47469.4|47429.4|47474.4|47434.4|47474.4|47434.4|47464.4|47424.4|2
1647003460000|2022-03-11 12:57:40|47479.4|47439.4|47479.4|47439.4|47479.4|47439.4|47479.4|47439.4|0
1647003470000|2022-03-11 12:57:50|47478.2|47438.2|47484.4|47444.4|47484.4|47444.4|47474.4|47434.4|0
1647003480000|2022-03-11 12:58:00|47474.4|47434.4|47455.6|47415.6|47474.4|47434.4|47454.4|47414.4|2
1647003490000|2022-03-11 12:58:10|47459.4|47419.4|47455.6|47415.6|47460.6|47420.6|47455.6|47415.6|0
1647003500000|2022-03-11 12:58:20|47454.4|47414.4|47445.6|47405.6|47454.4|47414.4|47445.6|47405.6|2
1647003510000|2022-03-11 12:58:30|||||||||1
1647003520000|2022-03-11 12:58:40|47449.4|47409.4|47458.2|47418.2|47464.4|47424.4|47449.4|47409.4|1
1647003530000|2022-03-11 12:58:50|47454.4|47414.4|47454.4|47414.4|47454.4|47414.4|47453.2|47413.2|0
1647003540000|2022-03-11 12:59:00|47450.6|47410.6|47449.4|47409.4|47450.6|47410.6|47449.4|47409.4|0
1647003550000|2022-03-11 12:59:10|47454.4|47414.4|47454.4|47414.4|47454.4|47414.4|47454.4|47414.4|0
1647003560000|2022-03-11 12:59:20|47449.4|47409.4|47449.4|47409.4|47449.4|47409.4|47449.4|47409.4|0
1647003570000|2022-03-11 12:59:30|47445.6|47405.6|47439.4|47399.4|47445.6|47405.6|47439.4|47399.4|1
1647003580000|2022-03-11 12:59:40|47444.4|47404.4|47440.6|47400.6|47444.4|47404.4|47440.6|47400.6|0
1647003590000|2022-03-11 12:59:50|47439.4|47399.4|47444.4|47404.4|47444.4|47404.4|47439.4|47399.4|1
1647003600000|2022-03-11 13:00:00|47445.6|47405.6|47414.4|47374.4|47460.6|47420.6|47414.4|47374.4|10
1647003610000|2022-03-11 13:00:10|47410.6|47370.6|47344.4|47304.4|47410.6|47370.6|47325.6|47285.6|6
1647003620000|2022-03-11 13:00:20|47345.6|47305.6|47346.8|47306.8|47346.8|47306.8|47331.8|47291.8|2
1647003630000|2022-03-11 13:00:30|47350.6|47310.6|47370.6|47330.6|47370.6|47330.6|47350.6|47310.6|2
1647003640000|2022-03-11 13:00:40|47375.6|47335.6|47365.6|47325.6|47375.6|47335.6|47365.6|47325.6|2
1647003650000|2022-03-11 13:00:50|47360.6|47320.6|47340.6|47300.6|47360.6|47320.6|47335.6|47295.6|16
1647003660000|2022-03-11 13:01:00|47344.4|47304.4|47356.8|47316.8|47356.8|47316.8|47344.4|47304.4|0
1647003670000|2022-03-11 13:01:10|47360.6|47320.6|47376.8|47336.8|47378.2|47338.2|47360.6|47320.6|1
1647003680000|2022-03-11 13:01:20|47380.6|47340.6|47386.8|47346.8|47386.8|47346.8|47380.6|47340.6|1
1647003690000|2022-03-11 13:01:30|47390.6|47350.6|47391.8|47351.8|47391.8|47351.8|47390.6|47350.6|0
1647003700000|2022-03-11 13:01:40|47390.6|47350.6|47385.6|47345.6|47396.8|47356.8|47385.6|47345.6|0
1647003710000|2022-03-11 13:01:50|47386.8|47346.8|47375.6|47335.6|47386.8|47346.8|47375.6|47335.6|1
1647003720000|2022-03-11 13:02:00|47374.4|47334.4|47381.8|47341.8|47381.8|47341.8|47370.6|47330.6|4
1647003730000|2022-03-11 13:02:10|47371.8|47331.8|47380.6|47340.6|47380.6|47340.6|47366.8|47326.8|4
1647003740000|2022-03-11 13:02:20|47376.8|47336.8|47371.8|47331.8|47376.8|47336.8|47371.8|47331.8|1
1647003750000|2022-03-11 13:02:30|47373|47333|47383|47343|47383|47343|47365.4|47325.4|3
1647003760000|2022-03-11 13:02:40|47386.8|47346.8|47406.8|47366.8|47406.8|47366.8|47386.8|47346.8|3
1647003780000|2022-03-11 13:03:00|47403|47363|47381.8|47341.8|47403|47363|47381.8|47341.8|3
1647003790000|2022-03-11 13:03:10|47385.6|47345.6|47390.6|47350.6|47400.6|47360.6|47385.6|47345.6|4
1647003800000|2022-03-11 13:03:20|47380.6|47340.6|47380.6|47340.6|47381.8|47341.8|47380.6|47340.6|1
1647003810000|2022-03-11 13:03:30|47385.6|47345.6|47376.8|47336.8|47385.6|47345.6|47376.8|47336.8|0
1647003820000|2022-03-11 13:03:40|47379.2|47339.2|47395.6|47355.6|47395.6|47355.6|47379.2|47339.2|3
1647003830000|2022-03-11 13:03:50|47399.3|47359.3|47395.5|47355.5|47400.6|47360.6|47395.5|47355.5|2
1647003840000|2022-03-11 13:04:00|47403.1|47363.1|47418.1|47378.1|47423.1|47383.1|47403.1|47363.1|11
1647003850000|2022-03-11 13:04:10|47423.1|47383.1|47421.9|47381.9|47423.1|47383.1|47421.9|47381.9|2
1647003860000|2022-03-11 13:04:20|47416.9|47376.9|47403.1|47363.1|47416.9|47376.9|47403.1|47363.1|2
1647003870000|2022-03-11 13:04:30|47401.9|47361.9|47406.9|47366.9|47406.9|47366.9|47401.9|47361.9|0
1647003880000|2022-03-11 13:04:40|47401.9|47361.9|47405.7|47365.7|47405.7|47365.7|47395.7|47355.7|0
1647003890000|2022-03-11 13:04:50|47394.3|47354.3|47394.3|47354.3|47394.3|47354.3|47394.3|47354.3|2
1647003900000|2022-03-11 13:05:00|47391.9|47351.9|47386.9|47346.9|47391.9|47351.9|47376.9|47336.9|9
1647003910000|2022-03-11 13:05:10|47381.9|47341.9|47358.2|47318.2|47381.9|47341.9|47358.2|47318.2|10
1647003920000|2022-03-11 13:05:20|47353.2|47313.2|47358.2|47318.2|47363.2|47323.2|47348.2|47308.2|12
1647003930000|2022-03-11 13:05:30|47368.2|47328.2|47373.2|47333.2|47377|47337|47368.2|47328.2|5
1647003940000|2022-03-11 13:05:40|47379.5|47339.5|47378.2|47338.2|47379.5|47339.5|47378.2|47338.2|0
1647003950000|2022-03-11 13:05:50|47373.2|47333.2|47353.2|47313.2|47374.5|47334.5|47353.2|47313.2|0
1647003960000|2022-03-11 13:06:00|47359.4|47319.4|47363.2|47323.2|47363.2|47323.2|47353.2|47313.2|1
1647003970000|2022-03-11 13:06:10|47369.4|47329.4|47369.4|47329.4|47369.4|47329.4|47365.7|47325.7|0
1647003980000|2022-03-11 13:06:20|47368.2|47328.2|47374.4|47334.4|47379.4|47339.4|47368.2|47328.2|1
1647003990000|2022-03-11 13:06:30|47379.4|47339.4|47393.2|47353.2|47399.4|47359.4|47379.4|47339.4|3
1647004000000|2022-03-11 13:06:40|47397|47357|47403.2|47363.2|47404.4|47364.4|47394.4|47354.4|1
1647004010000|2022-03-11 13:06:50|47404.4|47364.4|47408.2|47368.2|47408.2|47368.2|47403.2|47363.2|0
1647004020000|2022-03-11 13:07:00|47404.4|47364.4|47409.4|47369.4|47409.4|47369.4|47394.4|47354.4|3
1647004030000|2022-03-11 13:07:10|47410.6|47370.6|47419.4|47379.4|47420.6|47380.6|47409.4|47369.4|2
1647004040000|2022-03-11 13:07:20|47424.4|47384.4|47405.6|47365.6|47425.6|47385.6|47405.6|47365.6|5
1647004060000|2022-03-11 13:07:40|47409.4|47369.4|47414.4|47374.4|47419.4|47379.4|47409.4|47369.4|0
1647004070000|2022-03-11 13:07:50|47424.4|47384.4|47424.4|47384.4|47424.4|47384.4|47424.4|47384.4|2
1647004080000|2022-03-11 13:08:00|47419.4|47379.4|47418.2|47378.2|47419.4|47379.4|47409.4|47369.4|3
1647004090000|2022-03-11 13:08:10|47413.2|47373.2|47404.4|47364.4|47413.2|47373.2|47400.6|47360.6|1
1647004100000|2022-03-11 13:08:20|47405.6|47365.6|47404.4|47364.4|47409.4|47369.4|47404.4|47364.4|0
1647004110000|2022-03-11 13:08:30|47396.8|47356.8|47399.4|47359.4|47399.4|47359.4|47391.8|47351.8|2
1647004120000|2022-03-11 13:08:40|47404.4|47364.4|47394.4|47354.4|47404.4|47364.4|47394.4|47354.4|1
1647004130000|2022-03-11 13:08:50|47430.8|47390.8|47433.2|47393.2|47437|47397|47430.8|47390.8|8
1647004140000|2022-03-11 13:09:00|47437|47397|47458.2|47418.2|47458.2|47418.2|47437|47397|3
1647004150000|2022-03-11 13:09:10|47457|47417|47470.8|47430.8|47477|47437|47455.8|47415.8|1
1647004160000|2022-03-11 13:09:20|47473.2|47433.2|47517|47477|47517|47477|47473.2|47433.2|4
1647004170000|2022-03-11 13:09:30|47520.8|47480.8|47540.7|47500.7|47540.7|47500.7|47520.8|47480.8|4
1647004180000|2022-03-11 13:09:40|47537|47497|47532|47492|47537|47497|47530.7|47490.7|3
1647004190000|2022-03-11 13:09:50|47538.2|47498.2|47547|47507|47552|47512|47538.2|47498.2|3
1647004200000|2022-03-11 13:10:00|47555.7|47515.7|47545.7|47505.7|47557|47517|47540.7|47500.7|1
1647004210000|2022-03-11 13:10:10|47550.7|47510.7|47550.7|47510.7|47555.7|47515.7|47542|47502|4
1647004220000|2022-03-11 13:10:20|47547|47507|47521.9|47481.9|47575.7|47535.7|47521.9|47481.9|4
1647004230000|2022-03-11 13:10:30|47520.7|47480.7|47568.3|47528.3|47573.3|47533.3|47520.7|47480.7|13
1647004240000|2022-03-11 13:10:40|47564.5|47524.5|47564.5|47524.5|47566.9|47526.9|47564.5|47524.5|8
1647004250000|2022-03-11 13:10:50|47568.3|47528.3|47559.5|47519.5|47573.3|47533.3|47553.3|47513.3|5
1647004260000|2022-03-11 13:11:00|47560.7|47520.7|47555.7|47515.7|47560.7|47520.7|47555.7|47515.7|0
1647004270000|2022-03-11 13:11:10|47551.9|47511.9|47550.7|47510.7|47551.9|47511.9|47550.7|47510.7|0
1647004280000|2022-03-11 13:11:20|47545.7|47505.7|47568.3|47528.3|47569.5|47529.5|47544.5|47504.5|1
1647004290000|2022-03-11 13:11:30|47569.5|47529.5|47610.9|47570.9|47610.9|47570.9|47569.5|47529.5|3
1647004300000|2022-03-11 13:11:40|47614.6|47574.6|47612.1|47572.1|47615.9|47575.9|47607.1|47567.1|0
1647004310000|2022-03-11 13:11:50|47615.9|47575.9|47608.3|47568.3|47620.9|47580.9|47608.3|47568.3|1
1647004320000|2022-03-11 13:12:00|47604.5|47564.5|47604.5|47564.5|47608.3|47568.3|47604.5|47564.5|0
1647004330000|2022-03-11 13:12:10|47600.7|47560.7|47612.1|47572.1|47612.1|47572.1|47597.1|47557.1|3
1647004340000|2022-03-11 13:12:20|47608.3|47568.3|47545.7|47505.7|47608.3|47568.3|47545.7|47505.7|6
1647004350000|2022-03-11 13:12:30|47549.5|47509.5|47559.5|47519.5|47560.7|47520.7|47545.7|47505.7|2
1647004360000|2022-03-11 13:12:40|47569.5|47529.5|47567.1|47527.1|47569.5|47529.5|47567.1|47527.1|0
1647004370000|2022-03-11 13:12:50|47568.3|47528.3|47567.1|47527.1|47573.3|47533.3|47567.1|47527.1|1
1647004380000|2022-03-11 13:13:00|47559.5|47519.5|47548.3|47508.3|47559.5|47519.5|47548.3|47508.3|0
1647004390000|2022-03-11 13:13:10|47550.7|47510.7|47548.3|47508.3|47558.3|47518.3|47548.3|47508.3|0
1647004410000|2022-03-11 13:13:30|47544.5|47504.5|47539.5|47499.5|47544.5|47504.5|47538.3|47498.3|0
1647004420000|2022-03-11 13:13:40|47543.3|47503.3|47559.5|47519.5|47567|47527|47543.3|47503.3|0
1647004430000|2022-03-11 13:13:50|47544.5|47504.5|47539.5|47499.5|47544.5|47504.5|47539.5|47499.5|0
1647004440000|2022-03-11 13:14:00|47534.5|47494.5|47538.2|47498.2|47540.7|47500.7|47529.5|47489.5|1
1647004450000|2022-03-11 13:14:10|47539.5|47499.5|47539.5|47499.5|47539.5|47499.5|47539.5|47499.5|0
1647004460000|2022-03-11 13:14:20|47535.7|47495.7|47519.5|47479.5|47535.7|47495.7|47505.7|47465.7|1
1647004470000|2022-03-11 13:14:30|47510.7|47470.7|47520.7|47480.7|47520.7|47480.7|47509.5|47469.5|0
1647004480000|2022-03-11 13:14:40|47519.5|47479.5|47543.2|47503.2|47547|47507|47519.5|47479.5|1
1647004490000|2022-03-11 13:14:50|47539.4|47499.4|47539.4|47499.4|47539.4|47499.4|47534.4|47494.4|0
1647004500000|2022-03-11 13:15:00|47535.7|47495.7|47543.2|47503.2|47544.4|47504.4|47534.4|47494.4|1
1647004510000|2022-03-11 13:15:10|47528.2|47488.2|47524.4|47484.4|47528.2|47488.2|47524.4|47484.4|1
1647004520000|2022-03-11 13:15:20|47523.2|47483.2|47529.4|47489.4|47543.2|47503.2|47523.2|47483.2|2
1647004530000|2022-03-11 13:15:30|47528.2|47488.2|47519.4|47479.4|47529.4|47489.4|47519.4|47479.4|2
1647004540000|2022-03-11 13:15:40|47511.9|47471.9|47517|47477|47519.4|47479.4|47509.4|47469.4|4
1647004550000|2022-03-11 13:15:50|47524.6|47484.6|47519.4|47479.4|47529.4|47489.4|47519.4|47479.4|0
1647004560000|2022-03-11 13:16:00|47515.6|47475.6|47499.4|47459.4|47519.4|47479.4|47499.4|47459.4|1
1647004570000|2022-03-11 13:16:10|47498.2|47458.2|47499.4|47459.4|47499.4|47459.4|47498.2|47458.2|0
1647004580000|2022-03-11 13:16:20|47503.2|47463.2|47508.2|47468.2|47508.2|47468.2|47503.2|47463.2|0
1647004590000|2022-03-11 13:16:30|47503.2|47463.2|47483.2|47443.2|47503.2|47463.2|47479.4|47439.4|0
1647004600000|2022-03-11 13:16:40|47480.6|47440.6|47479.4|47439.4|47498.2|47458.2|47478.2|47438.2|0
1647004610000|2022-03-11 13:16:50|47480.6|47440.6|47479.4|47439.4|47480.6|47440.6|47479.4|47439.4|0
1647004620000|2022-03-11 13:17:00|47478.2|47438.2|47483.2|47443.2|47488.2|47448.2|47478.2|47438.2|0
1647004630000|2022-03-11 13:17:10|47484.4|47444.4|47458.2|47418.2|47484.4|47444.4|47452|47412|1
1647004640000|2022-03-11 13:17:20|47467|47427|47462|47422|47472|47432|47462|47422|1
1647004650000|2022-03-11 13:17:30|47468.2|47428.2|47415.6|47375.6|47468.2|47428.2|47414.4|47374.4|19
1647004660000|2022-03-11 13:17:40|47414.4|47374.4|47413.2|47373.2|47419.4|47379.4|47413.2|47373.2|0
1647004670000|2022-03-11 13:17:50|47414.4|47374.4|47400.6|47360.6|47424.4|47384.4|47400.6|47360.6|2
1647004680000|2022-03-11 13:18:00|47399.4|47359.4|47400.6|47360.6|47400.6|47360.6|47399.4|47359.4|0
1647004690000|2022-03-11 13:18:10|47399.4|47359.4|47399.4|47359.4|47399.4|47359.4|47399.4|47359.4|0
1647004700000|2022-03-11 13:18:20|47400.6|47360.6|47408.2|47368.2|47414.4|47374.4|47400.6|47360.6|0
1647004710000|2022-03-11 13:18:30|47414.4|47374.4|47408.2|47368.2|47414.4|47374.4|47408.2|47368.2|0
1647004720000|2022-03-11 13:18:40|47409.4|47369.4|47409.4|47369.4|47414.4|47374.4|47409.4|47369.4|0
1647004730000|2022-03-11 13:18:50|47414.4|47374.4|47415.6|47375.6|47415.6|47375.6|47414.4|47374.4|0
1647004740000|2022-03-11 13:19:00|47414.4|47374.4|47404.4|47364.4|47414.4|47374.4|47400.6|47360.6|4
1647004750000|2022-03-11 13:19:10|47408.2|47368.2|47399.4|47359.4|47408.2|47368.2|47394.4|47354.4|2
1647004760000|2022-03-11 13:19:20|47395.6|47355.6|47394.4|47354.4|47395.6|47355.6|47393.2|47353.2|1
1647004770000|2022-03-11 13:19:30|47400.6|47360.6|47394.4|47354.4|47400.6|47360.6|47394.4|47354.4|0
1647004780000|2022-03-11 13:19:40|47390.6|47350.6|47394.4|47354.4|47394.4|47354.4|47390.6|47350.6|2
1647004790000|2022-03-11 13:19:50|47396.8|47356.8|47409.4|47369.4|47409.4|47369.4|47395.6|47355.6|2
1647004800000|2022-03-11 13:20:00|47405.6|47365.6|47400.6|47360.6|47405.6|47365.6|47400.6|47360.6|0
1647004810000|2022-03-11 13:20:10|47404.4|47364.4|47391.8|47351.8|47414.4|47374.4|47391.8|47351.8|7
1647004820000|2022-03-11 13:20:20|47396.8|47356.8|47400.6|47360.6|47400.6|47360.6|47396.8|47356.8|0
1647004830000|2022-03-11 13:20:30|47396.8|47356.8|47390.6|47350.6|47396.8|47356.8|47385.6|47345.6|0
1647004840000|2022-03-11 13:20:40|47394.3|47354.3|47390.6|47350.6|47394.3|47354.3|47390.6|47350.6|0
1647004850000|2022-03-11 13:20:50|47394.3|47354.3|47394.3|47354.3|47394.3|47354.3|47394.3|47354.3|0
1647004860000|2022-03-11 13:21:00|47390.6|47350.6|47390.6|47350.6|47390.6|47350.6|47389.3|47349.3|0
1647004870000|2022-03-11 13:21:10|47386.8|47346.8|47390.6|47350.6|47394.3|47354.3|47386.8|47346.8|2
1647004880000|2022-03-11 13:21:20|47390.5|47350.5|47390.5|47350.5|47390.5|47350.5|47390.5|47350.5|0
1647004890000|2022-03-11 13:21:30|47389.3|47349.3|47381.8|47341.8|47389.3|47349.3|47381.8|47341.8|1
1647004900000|2022-03-11 13:21:40|47385.5|47345.5|47391.8|47351.8|47396.8|47356.8|47385.5|47345.5|1
1647004910000|2022-03-11 13:21:50|47386.8|47346.8|47386.8|47346.8|47391.8|47351.8|47386.8|47346.8|0
1647004920000|2022-03-11 13:22:00|47383|47343|47388|47348|47395.5|47355.5|47383|47343|1
1647004930000|2022-03-11 13:22:10|47386.8|47346.8|47388|47348|47388|47348|47386.8|47346.8|1
1647004940000|2022-03-11 13:22:20|47401.7|47361.7|47434.3|47394.3|47434.3|47394.3|47401.7|47361.7|10
1647004950000|2022-03-11 13:22:30|47430.5|47390.5|47425.5|47385.5|47430.5|47390.5|47424.3|47384.3|0
1647004960000|2022-03-11 13:22:40|47429.3|47389.3|47434.3|47394.3|47434.3|47394.3|47429.3|47389.3|0
1647004970000|2022-03-11 13:22:50|47430.5|47390.5|47425.5|47385.5|47430.5|47390.5|47425.5|47385.5|0
1647004980000|2022-03-11 13:23:00|47424.3|47384.3|47410.5|47370.5|47424.3|47384.3|47405.5|47365.5|4
1647004990000|2022-03-11 13:23:10|47415.5|47375.5|47409.3|47369.3|47420.5|47380.5|47409.3|47369.3|0
1647005000000|2022-03-11 13:23:20|47410.5|47370.5|47400.5|47360.5|47410.5|47370.5|47400.5|47360.5|0
1647005020000|2022-03-11 13:23:40|47395.5|47355.5|47400.5|47360.5|47400.5|47360.5|47391.7|47351.7|2
1647005030000|2022-03-11 13:23:50|47405.5|47365.5|47423.1|47383.1|47424.3|47384.3|47405.5|47365.5|4
1647005040000|2022-03-11 13:24:00|47419.3|47379.3|47431.9|47391.9|47431.9|47391.9|47419.3|47379.3|5
1647005050000|2022-03-11 13:24:10|||||||||5
1647005060000|2022-03-11 13:24:20|47430.6|47390.6|47431.9|47391.9|47431.9|47391.9|47430.6|47390.6|1
1647005070000|2022-03-11 13:24:30|47466.9|47426.9|47461.9|47421.9|47466.9|47426.9|47445.6|47405.6|8
1647005080000|2022-03-11 13:24:40|47463.1|47423.1|47431.7|47391.7|47471.9|47431.9|47425.5|47385.5|18
1647005090000|2022-03-11 13:24:50|47426.7|47386.7|47426.7|47386.7|47426.7|47386.7|47426.7|47386.7|0
1647005100000|2022-03-11 13:25:00|47425.5|47385.5|47426.7|47386.7|47426.7|47386.7|47425.5|47385.5|0
1647005110000|2022-03-11 13:25:10|47425.5|47385.5|47436.7|47396.7|47437.9|47397.9|47425.5|47385.5|4
1647005120000|2022-03-11 13:25:20|47435.5|47395.5|47431.7|47391.7|47435.5|47395.5|47431.7|47391.7|1
1647005130000|2022-03-11 13:25:30|47432.9|47392.9|47431.7|47391.7|47432.9|47392.9|47431.7|47391.7|1
1647005140000|2022-03-11 13:25:40|47430.5|47390.5|47425.5|47385.5|47431.7|47391.7|47425.5|47385.5|0
1647005150000|2022-03-11 13:25:50|47421.7|47381.7|47435.5|47395.5|47435.5|47395.5|47421.7|47381.7|2
1647005160000|2022-03-11 13:26:00|47429.3|47389.3|47420.5|47380.5|47429.3|47389.3|47420.5|47380.5|1
1647005170000|2022-03-11 13:26:10|47424.3|47384.3|47426.7|47386.7|47426.7|47386.7|47424.3|47384.3|0
1647005180000|2022-03-11 13:26:20|47425.5|47385.5|47411.7|47371.7|47430.5|47390.5|47411.7|47371.7|1
1647005190000|2022-03-11 13:26:30|47410.5|47370.5|47425.5|47385.5|47425.5|47385.5|47410.5|47370.5|0
1647005200000|2022-03-11 13:26:40|47421.7|47381.7|47425.5|47385.5|47426.7|47386.7|47421.7|47381.7|0
1647005210000|2022-03-11 13:26:50|47416.7|47376.7|47407.9|47367.9|47416.7|47376.7|47407.9|47367.9|0
1647005220000|2022-03-11 13:27:00|47406.7|47366.7|47416.7|47376.7|47416.7|47376.7|47406.7|47366.7|0
1647005230000|2022-03-11 13:27:10|47415.5|47375.5|47427.9|47387.9|47435.5|47395.5|47415.5|47375.5|2
1647005240000|2022-03-11 13:27:20|47431.7|47391.7|47464.2|47424.2|47464.2|47424.2|47431.7|47391.7|26
1647005250000|2022-03-11 13:27:30|47474.2|47434.2|47474.2|47434.2|47474.2|47434.2|47469.2|47429.2|0
1647005260000|2022-03-11 13:27:40|47470.4|47430.4|47456.7|47416.7|47470.4|47430.4|47449.2|47409.2|16
1647005270000|2022-03-11 13:27:50|47450.4|47410.4|47436.7|47396.7|47450.4|47410.4|47430.4|47390.4|1
1647005280000|2022-03-11 13:28:00|47444.2|47404.2|47429.1|47389.1|47446.7|47406.7|47429.1|47389.1|2
1647005290000|2022-03-11 13:28:10|47427.9|47387.9|47429.1|47389.1|47429.1|47389.1|47427.9|47387.9|0
1647005310000|2022-03-11 13:28:30|47432.9|47392.9|47432.9|47392.9|47432.9|47392.9|47432.9|47392.9|2
1647005320000|2022-03-11 13:28:40|47424.1|47384.1|47424.1|47384.1|47424.1|47384.1|47424.1|47384.1|0
1647005330000|2022-03-11 13:28:50|47415.3|47375.3|47417.7|47377.7|47417.7|47377.7|47415.3|47375.3|0
1647005340000|2022-03-11 13:29:00|47421.5|47381.5|47417.7|47377.7|47421.5|47381.5|47417.7|47377.7|0
1647005350000|2022-03-11 13:29:10|47421.5|47381.5|47422.7|47382.7|47422.7|47382.7|47421.5|47381.5|1
1647005360000|2022-03-11 13:29:20|47426.5|47386.5|47447.7|47407.7|47447.7|47407.7|47426.5|47386.5|6
1647005370000|2022-03-11 13:29:30|47451.5|47411.5|47446.5|47406.5|47451.5|47411.5|47445.3|47405.3|0
1647005380000|2022-03-11 13:29:40|47445.3|47405.3|47432.7|47392.7|47445.3|47405.3|47432.7|47392.7|0
1647005390000|2022-03-11 13:29:50|47427.7|47387.7|47427.7|47387.7|47427.7|47387.7|47427.7|47387.7|0
1647005400000|2022-03-11 13:30:00|47428.9|47388.9|47427.7|47387.7|47428.9|47388.9|47427.7|47387.7|0
1647005410000|2022-03-11 13:30:10|47428.9|47388.9|47417.7|47377.7|47428.9|47388.9|47417.7|47377.7|3
1647005420000|2022-03-11 13:30:20|47422.7|47382.7|47437.7|47397.7|47437.7|47397.7|47422.7|47382.7|6
1647005430000|2022-03-11 13:30:30|47430.1|47390.1|47427.7|47387.7|47430.1|47390.1|47426.5|47386.5|0
1647005440000|2022-03-11 13:30:40|47426.5|47386.5|47426.5|47386.5|47426.5|47386.5|47426.5|47386.5|0
1647005450000|2022-03-11 13:30:50|47422.7|47382.7|47422.7|47382.7|47422.7|47382.7|47422.7|47382.7|0
1647005460000|2022-03-11 13:31:00|47417.7|47377.7|47401.5|47361.5|47417.7|47377.7|47401.5|47361.5|3
1647005490000|2022-03-11 13:31:30|47401.4|47361.4|47400.2|47360.2|47401.4|47361.4|47400.2|47360.2|0
1647005500000|2022-03-11 13:31:40|47387.7|47347.7|47390.2|47350.2|47391.4|47351.4|47386.4|47346.4|2
1647005510000|2022-03-11 13:31:50|47391.4|47351.4|47376.4|47336.4|47391.4|47351.4|47376.4|47336.4|0
1647005520000|2022-03-11 13:32:00|47391.4|47351.4|47401.4|47361.4|47401.4|47361.4|47391.4|47351.4|2
1647005530000|2022-03-11 13:32:10|47395.2|47355.2|47401.4|47361.4|47401.4|47361.4|47395.2|47355.2|0
1647005540000|2022-03-11 13:32:20|47410.2|47370.2|47430.2|47390.2|47435.2|47395.2|47410.2|47370.2|3
1647005550000|2022-03-11 13:32:30|47424|47384|47424|47384|47424|47384|47424|47384|0
1647005560000|2022-03-11 13:32:40|47419|47379|47410.2|47370.2|47419|47379|47409|47369|0
1647005570000|2022-03-11 13:32:50|47409|47369|47394|47354|47409|47369|47394|47354|1
1647005580000|2022-03-11 13:33:00|47404|47364|47389|47349|47404|47364|47389|47349|0
1647005590000|2022-03-11 13:33:10|47407.8|47367.8|47407.8|47367.8|47407.8|47367.8|47407.8|47367.8|2
1647005600000|2022-03-11 13:33:20|47402.8|47362.8|47399|47359|47402.8|47362.8|47399|47359|0
1647005620000|2022-03-11 13:33:40|47395.2|47355.2|47392.8|47352.8|47399|47359|47392.8|47352.8|0
1647005630000|2022-03-11 13:33:50|47395.2|47355.2|47399|47359|47399|47359|47395.2|47355.2|0
1647005660000|2022-03-11 13:34:20|47389|47349|47379|47339|47389|47349|47379|47339|1
1647005680000|2022-03-11 13:34:40|||||||||1
1647005690000|2022-03-11 13:34:50|47384|47344|47389|47349|47389|47349|47384|47344|0
1647005700000|2022-03-11 13:35:00|47384|47344|47379|47339|47384|47344|47379|47339|1
1647005710000|2022-03-11 13:35:10|47382.7|47342.7|47389|47349|47389|47349|47382.7|47342.7|1
1647005720000|2022-03-11 13:35:20|47385.2|47345.2|47387.7|47347.7|47387.7|47347.7|47374|47334|3
1647005730000|2022-03-11 13:35:30|47389|47349|47379|47339|47389|47349|47377.7|47337.7|1
1647005740000|2022-03-11 13:35:40|47377.7|47337.7|47389|47349|47389|47349|47374|47334|2
1647005750000|2022-03-11 13:35:50|47392.7|47352.7|47407.7|47367.7|47407.7|47367.7|47392.7|47352.7|1
1647005760000|2022-03-11 13:36:00|47398.9|47358.9|47403.9|47363.9|47403.9|47363.9|47393.9|47353.9|1
1647005770000|2022-03-11 13:36:10|47407.7|47367.7|47402.7|47362.7|47408.9|47368.9|47402.7|47362.7|0
1647005780000|2022-03-11 13:36:20|47398.9|47358.9|47403.9|47363.9|47407.7|47367.7|47398.9|47358.9|0
1647005790000|2022-03-11 13:36:30|47405.2|47365.2|47392.7|47352.7|47405.2|47365.2|47392.7|47352.7|6
1647005800000|2022-03-11 13:36:40|47397.7|47357.7|47405.1|47365.1|47405.2|47365.2|47397.7|47357.7|1
1647005810000|2022-03-11 13:36:50|47403.9|47363.9|47405.1|47365.1|47405.1|47365.1|47403.9|47363.9|0
1647005820000|2022-03-11 13:37:00|47397.6|47357.6|47423.9|47383.9|47430.1|47390.1|47395.1|47355.1|1
1647005830000|2022-03-11 13:37:10|47428.9|47388.9|47428.9|47388.9|47428.9|47388.9|47428.9|47388.9|0
1647005840000|2022-03-11 13:37:20|47425.1|47385.1|47425.1|47385.1|47425.1|47385.1|47425.1|47385.1|0
1647005860000|2022-03-11 13:37:40|47430.1|47390.1|47423.9|47383.9|47430.1|47390.1|47422.7|47382.7|0
1647005880000|2022-03-11 13:38:00|47422.7|47382.7|47422.7|47382.7|47423.9|47383.9|47422.7|47382.7|0
1647005890000|2022-03-11 13:38:10|47418.9|47378.9|47425.1|47385.1|47425.1|47385.1|47415.1|47375.1|1
1647005900000|2022-03-11 13:38:20|47423.9|47383.9|47418.9|47378.9|47423.9|47383.9|47418.9|47378.9|0
1647005910000|2022-03-11 13:38:30|47428.9|47388.9|47418.9|47378.9|47428.9|47388.9|47418.9|47378.9|0
1647005930000|2022-03-11 13:38:50|47415.1|47375.1|47413.9|47373.9|47415.1|47375.1|47413.9|47373.9|0
1647005940000|2022-03-11 13:39:00|47415.1|47375.1|47395.1|47355.1|47415.1|47375.1|47395.1|47355.1|8
1647005950000|2022-03-11 13:39:10|47396.3|47356.3|47395.1|47355.1|47396.3|47356.3|47395.1|47355.1|0
1647005960000|2022-03-11 13:39:20|47385.1|47345.1|47391.3|47351.3|47391.3|47351.3|47385.1|47345.1|6
1647005970000|2022-03-11 13:39:30|47396.3|47356.3|47397.5|47357.5|47401.3|47361.3|47396.3|47356.3|0
1647005980000|2022-03-11 13:39:40|47407.5|47367.5|47401.3|47361.3|47407.5|47367.5|47397.5|47357.5|0
1647005990000|2022-03-11 13:39:50|47397.5|47357.5|47401.3|47361.3|47401.3|47361.3|47392.5|47352.5|0
1647006000000|2022-03-11 13:40:00|47396.3|47356.3|47396.3|47356.3|47396.3|47356.3|47396.3|47356.3|0
1647006010000|2022-03-11 13:40:10|47400.1|47360.1|47402.5|47362.5|47402.5|47362.5|47400.1|47360.1|0
1647006020000|2022-03-11 13:40:20|47412.5|47372.5|47421.3|47381.3|47421.3|47381.3|47412.5|47372.5|2
1647006030000|2022-03-11 13:40:30|47417.5|47377.5|47412.5|47372.5|47417.5|47377.5|47412.5|47372.5|0
1647006040000|2022-03-11 13:40:40|47427.5|47387.5|47418.7|47378.7|47427.5|47387.5|47414.9|47374.9|2
1647006050000|2022-03-11 13:40:50|47421.3|47381.3|47414.9|47374.9|47423.7|47383.7|47414.9|47374.9|1
1647006060000|2022-03-11 13:41:00|47418.7|47378.7|47422.5|47382.5|47422.5|47382.5|47414.9|47374.9|0
1647006070000|2022-03-11 13:41:10|47427.5|47387.5|47431.3|47391.3|47432.5|47392.5|47427.5|47387.5|1
1647006080000|2022-03-11 13:41:20|47423.7|47383.7|47423.7|47383.7|47423.7|47383.7|47423.7|47383.7|1
1647006090000|2022-03-11 13:41:30|47427.5|47387.5|47414.9|47374.9|47427.5|47387.5|47414.9|47374.9|0
1647006100000|2022-03-11 13:41:40|47418.7|47378.7|47418.7|47378.7|47422.5|47382.5|47418.7|47378.7|0
1647006110000|2022-03-11 13:41:50|47414.9|47374.9|47414.9|47374.9|47414.9|47374.9|47414.9|47374.9|1
1647006120000|2022-03-11 13:42:00|47409.9|47369.9|47408.7|47368.7|47412.5|47372.5|47402.5|47362.5|0
1647006130000|2022-03-11 13:42:10|47412.5|47372.5|47412.5|47372.5|47412.5|47372.5|47412.5|47372.5|0
1647006140000|2022-03-11 13:42:20|47413.7|47373.7|47418.7|47378.7|47427.5|47387.5|47409.9|47369.9|3
1647006150000|2022-03-11 13:42:30|47417.5|47377.5|47413.7|47373.7|47418.7|47378.7|47408.7|47368.7|4
1647006160000|2022-03-11 13:42:40|47412.5|47372.5|47407.5|47367.5|47413.7|47373.7|47407.5|47367.5|0
1647006170000|2022-03-11 13:42:50|47406.3|47366.3|47403.7|47363.7|47406.3|47366.3|47401.3|47361.3|5
1647006180000|2022-03-11 13:43:00|47399.9|47359.9|47403.7|47363.7|47407.5|47367.5|47397.5|47357.5|2
1647006190000|2022-03-11 13:43:10|47404.9|47364.9|47423.7|47383.7|47427.5|47387.5|47403.7|47363.7|1
1647006200000|2022-03-11 13:43:20|47422.5|47382.5|47422.5|47382.5|47422.5|47382.5|47422.5|47382.5|0
1647006210000|2022-03-11 13:43:30|47426.3|47386.3|47426.3|47386.3|47426.3|47386.3|47426.3|47386.3|0
1647006220000|2022-03-11 13:43:40|47426.2|47386.2|47412.5|47372.5|47436.2|47396.2|47412.5|47372.5|6
1647006230000|2022-03-11 13:43:50|||||||||2
1647006240000|2022-03-11 13:44:00|47420|47380|47435|47395|47435|47395|47412.5|47372.5|3
1647006250000|2022-03-11 13:44:10|47436.2|47396.2|47457.5|47417.5|47457.5|47417.5|47436.2|47396.2|4
1647006260000|2022-03-11 13:44:20|47452.5|47412.5|47447.5|47407.5|47452.5|47412.5|47447.5|47407.5|1
1647006270000|2022-03-11 13:44:30|47438.7|47398.7|47497.4|47377.4|47497.4|47399.9|47438.7|47371.2|4
1647006280000|2022-03-11 13:44:40|47472.6|47432.6|47476.2|47436.2|47476.2|47436.2|47472.6|47432.6|0
1647006290000|2022-03-11 13:44:50|47477.4|47437.4|47475|47435|47481.2|47441.2|47475|47435|0
1647009000000|2022-03-11 14:30:00|47670.6|47630.6|47536.8|47496.8|47705.6|47665.6|47536.8|47496.8|288
1647009010000|2022-03-11 14:30:10|47531.8|47491.8|47511.8|47471.8|47568.2|47528.2|47501.8|47461.8|115
1647009020000|2022-03-11 14:30:20|47510.6|47470.6|47505.6|47465.6|47510.6|47470.6|47475.6|47435.6|31
1647009030000|2022-03-11 14:30:30|47509.3|47469.3|47540.5|47500.5|47540.5|47500.5|47495.5|47455.5|24
1647009040000|2022-03-11 14:30:40|47545.5|47505.5|47551.7|47511.7|47580.5|47540.5|47541.7|47501.7|21
1647009050000|2022-03-11 14:30:50|47555.5|47515.5|47571.7|47531.7|47580.5|47540.5|47555.5|47515.5|4
1647009060000|2022-03-11 14:31:00|47575.5|47535.5|47581.7|47541.7|47605.5|47565.5|47550.6|47510.6|27
1647009070000|2022-03-11 14:31:10|47580.5|47540.5|47552.9|47512.9|47590.5|47550.5|47531.7|47491.7|15
1647009080000|2022-03-11 14:31:20|47556.7|47516.7|47576.7|47536.7|47586.7|47546.7|47532.9|47492.9|28
1647009090000|2022-03-11 14:31:30|47580.5|47540.5|47586.7|47546.7|47590.5|47550.5|47565.5|47525.5|3
1647009100000|2022-03-11 14:31:40|47590.5|47550.5|47620.4|47580.4|47636.8|47596.8|47585.5|47545.5|12
1647009110000|2022-03-11 14:31:50|47606.7|47566.7|47631.8|47591.8|47656.8|47616.8|47597.9|47557.9|20
1647009120000|2022-03-11 14:32:00|47628|47588|47658|47618|47699.4|47659.4|47628|47588|49
1647009130000|2022-03-11 14:32:10|47653|47613|47675.6|47635.6|47704.4|47664.4|47651.8|47611.8|57
1647009140000|2022-03-11 14:32:20|47671.8|47631.8|47684.3|47644.3|47684.3|47644.3|47651.8|47611.8|19
1647009150000|2022-03-11 14:32:30|47675.6|47635.6|47664.3|47624.3|47684.3|47644.3|47659.3|47619.3|10
1647009160000|2022-03-11 14:32:40|47658.1|47618.1|47683.1|47643.1|47725.7|47685.7|47658.1|47618.1|11
1647009170000|2022-03-11 14:32:50|47676.9|47636.9|47666.8|47626.8|47705.7|47665.7|47655.6|47615.6|16
1647009180000|2022-03-11 14:33:00|47661.8|47621.8|47589.2|47549.2|47661.8|47621.8|47589.2|47549.2|35
1647009190000|2022-03-11 14:33:10|47584.2|47544.2|47575.6|47535.6|47584.2|47544.2|47543|47503|15
1647009200000|2022-03-11 14:33:20|47571.8|47531.8|47588|47548|47591.8|47551.8|47568|47528|9
1647009210000|2022-03-11 14:33:30|47578|47538|47549.2|47509.2|47578|47538|47549.2|47509.2|6
1647009220000|2022-03-11 14:33:40|47539.2|47499.2|47540.5|47500.5|47561.8|47521.8|47528|47488|10
1647009230000|2022-03-11 14:33:50|47539.3|47499.3|47585.5|47545.5|47595.5|47555.5|47539.3|47499.3|7
1647009240000|2022-03-11 14:34:00|47584.3|47544.3|47574.2|47534.2|47599.3|47559.3|47569.2|47529.2|7
1647009250000|2022-03-11 14:34:10|47568|47528|47556.8|47516.8|47570.5|47530.5|47543|47503|14
1647009260000|2022-03-11 14:34:20|47561.8|47521.8|47536.8|47496.8|47571.8|47531.8|47536.8|47496.8|6
1647009270000|2022-03-11 14:34:30|47536.7|47496.7|47543|47503|47569.3|47529.3|47536.7|47496.7|14
1647009280000|2022-03-11 14:34:40|47548|47508|47549.2|47509.2|47565.5|47525.5|47548|47508|6
1647009290000|2022-03-11 14:34:50|47545.4|47505.4|47470.4|47430.4|47545.4|47505.4|47465.4|47425.4|91
1647009300000|2022-03-11 14:35:00|47460.4|47420.4|47520.4|47480.4|47520.4|47480.4|47460.4|47420.4|14
1647009310000|2022-03-11 14:35:10|47516.6|47476.6|47511.6|47471.6|47520.4|47480.4|47486.6|47446.6|10
1647009320000|2022-03-11 14:35:20|47510.4|47470.4|47501.6|47461.6|47510.4|47470.4|47500.4|47460.4|4
1647009330000|2022-03-11 14:35:30|47500.4|47460.4|47501.6|47461.6|47520.4|47480.4|47496.6|47456.6|3
1647009340000|2022-03-11 14:35:40|47500.4|47460.4|47521.6|47481.6|47521.6|47481.6|47500.4|47460.4|4
1647009350000|2022-03-11 14:35:50|47517.8|47477.8|47469|47429|47520.4|47480.4|47469|47429|13
1647009360000|2022-03-11 14:36:00|47454|47414|47455.3|47415.3|47455.3|47415.3|47425.3|47385.3|29
1647009370000|2022-03-11 14:36:10|47455.2|47415.2|47447.8|47407.8|47455.2|47415.2|47435.2|47395.2|3
1647009380000|2022-03-11 14:36:20|47444|47404|47396.5|47356.5|47444|47404|47396.5|47356.5|16
1647009390000|2022-03-11 14:36:30|47395.2|47355.2|47407.7|47367.7|47415.2|47375.2|47390.2|47350.2|26
1647009400000|2022-03-11 14:36:40|47398.9|47358.9|47398.9|47358.9|47398.9|47358.9|47382.7|47342.7|7
1647009410000|2022-03-11 14:36:50|47397.7|47357.7|47437.7|47397.7|47438.9|47398.9|47388.9|47348.9|16
1647009420000|2022-03-11 14:37:00|47427.7|47387.7|47410.1|47370.1|47428.9|47388.9|47400.1|47360.1|17
1647009430000|2022-03-11 14:37:10|47406.3|47366.3|47401.3|47361.3|47421.3|47381.3|47391.3|47351.3|61
1647009440000|2022-03-11 14:37:20|47400.1|47360.1|47425.1|47385.1|47461.3|47421.3|47400.1|47360.1|14
1647009450000|2022-03-11 14:37:30|47430.1|47390.1|47420.1|47380.1|47440.1|47400.1|47420.1|47380.1|5
1647009460000|2022-03-11 14:37:40|47411.3|47371.3|47447.7|47407.7|47458.9|47418.9|47411.3|47371.3|11
1647009470000|2022-03-11 14:37:50|47437.7|47397.7|47382.7|47342.7|47437.7|47397.7|47373.9|47333.9|24
1647009480000|2022-03-11 14:38:00|47367.7|47327.7|47288.9|47248.9|47387.7|47347.7|47288.9|47248.9|44
1647009490000|2022-03-11 14:38:10|47287.7|47247.7|47241.3|47201.3|47293.9|47253.9|47212.5|47172.5|28
1647009500000|2022-03-11 14:38:20|47250.1|47210.1|47260.1|47220.1|47270.1|47230.1|47250.1|47210.1|25
1647009510000|2022-03-11 14:38:30|47271.4|47231.4|47283.9|47243.9|47293.9|47253.9|47271.4|47231.4|42
1647009520000|2022-03-11 14:38:40|47288.9|47248.9|47290.1|47250.1|47300.1|47260.1|47285.1|47245.1|8
1647009530000|2022-03-11 14:38:50|47288.9|47248.9|47290.1|47250.1|47300.2|47260.2|47273.9|47233.9|25
1647009540000|2022-03-11 14:39:00|47288.9|47248.9|47293.9|47253.9|47297.6|47257.6|47273.9|47233.9|12
1647009550000|2022-03-11 14:39:10|47292.6|47252.6|47272.6|47232.6|47292.6|47252.6|47272.6|47232.6|20
1647009560000|2022-03-11 14:39:20|47262.6|47222.6|47230.1|47190.1|47262.6|47222.6|47222.5|47182.5|28
1647009570000|2022-03-11 14:39:30|47222.5|47182.5|47242.6|47202.6|47253.8|47213.8|47220.1|47180.1|32
1647009580000|2022-03-11 14:39:40|47243.8|47203.8|47261.3|47221.3|47262.6|47222.6|47243.8|47203.8|30
1647009590000|2022-03-11 14:39:50|47257.5|47217.5|47267.5|47227.5|47277.5|47237.5|47257.5|47217.5|8
1647009600000|2022-03-11 14:40:00|47272.5|47232.5|47301.3|47261.3|47305.1|47265.1|47257.5|47217.5|16
1647009610000|2022-03-11 14:40:10|47306.3|47266.3|47301.3|47261.3|47306.3|47266.3|47291.3|47251.3|17
1647009620000|2022-03-11 14:40:20|47293.7|47253.7|47282.5|47242.5|47293.7|47253.7|47282.5|47242.5|8
1647009630000|2022-03-11 14:40:30|47278.7|47238.7|47268.7|47228.7|47282.5|47242.5|47268.7|47228.7|3
1647009640000|2022-03-11 14:40:40|47263.7|47223.7|47282.5|47242.5|47282.5|47242.5|47263.7|47223.7|7
1647009650000|2022-03-11 14:40:50|47285|47245|47253.7|47213.7|47285|47245|47247.5|47207.5|12
1647009660000|2022-03-11 14:41:00|47257.5|47217.5|47229.9|47189.9|47257.5|47217.5|47209.9|47169.9|42
1647009670000|2022-03-11 14:41:10|47222.4|47182.4|47234.9|47194.9|47243.7|47203.7|47219.9|47179.9|20
1647009680000|2022-03-11 14:41:20|47239.9|47199.9|47197.3|47157.3|47243.7|47203.7|47168.6|47128.6|150
1647009690000|2022-03-11 14:41:30|47198.6|47158.6|47197.3|47157.3|47207.3|47167.3|47197.3|47157.3|19
1647009700000|2022-03-11 14:41:40|47202.3|47162.3|47233.6|47193.6|47242.3|47202.3|47202.3|47162.3|21
1647009710000|2022-03-11 14:41:50|47234.8|47194.8|47234.8|47194.8|47238.6|47198.6|47229.8|47189.8|13
1647009720000|2022-03-11 14:42:00|47239.8|47199.8|47197.1|47157.1|47239.8|47199.8|47158.3|47118.3|198
1647009730000|2022-03-11 14:42:10|47204.6|47164.6|47217.1|47177.1|47220.9|47180.9|47199.5|47159.5|27
1647009740000|2022-03-11 14:42:20|47212.1|47172.1|47235.9|47195.9|47235.9|47195.9|47212.1|47172.1|6
1647009750000|2022-03-11 14:42:30|47228.3|47188.3|47215.9|47175.9|47228.3|47188.3|47205.9|47165.9|5
1647009760000|2022-03-11 14:42:40|47220.9|47180.9|47209.5|47169.5|47227.1|47187.1|47208.3|47168.3|16
1647009770000|2022-03-11 14:42:50|47208.3|47168.3|47214.5|47174.5|47214.5|47174.5|47194.5|47154.5|6
1647009780000|2022-03-11 14:43:00|47228.3|47188.3|47231.9|47191.9|47248.3|47208.3|47221.9|47181.9|16
1647009790000|2022-03-11 14:43:10|47235.7|47195.7|47206.9|47166.9|47240.7|47200.7|47206.9|47166.9|8
1647009800000|2022-03-11 14:43:20|47211.9|47171.9|47215.7|47175.7|47229.5|47189.5|47211.9|47171.9|22
1647009810000|2022-03-11 14:43:30|47210.7|47170.7|47200.7|47160.7|47210.7|47170.7|47195.7|47155.7|4
1647009820000|2022-03-11 14:43:40|47204.5|47164.5|47165.7|47125.7|47204.5|47164.5|47165.7|47125.7|10
1647009830000|2022-03-11 14:43:50|47181.9|47141.9|47170.7|47130.7|47185.7|47145.7|47170.7|47130.7|1
1647009840000|2022-03-11 14:44:00|47169.5|47129.5|47156.9|47116.9|47169.5|47129.5|47141.9|47101.9|14
1647009850000|2022-03-11 14:44:10|47164.5|47124.5|47136.9|47096.9|47169.5|47129.5|47136.9|47096.9|9
1647009860000|2022-03-11 14:44:20|47151.9|47111.9|47144.5|47104.5|47165.7|47125.7|47140.7|47100.7|16
1647009870000|2022-03-11 14:44:30|47151.9|47111.9|47160.7|47120.7|47160.7|47120.7|47150.7|47110.7|17
1647009880000|2022-03-11 14:44:40|47155.7|47115.7|47160.7|47120.7|47160.7|47120.7|47148.1|47108.1|14
1647009890000|2022-03-11 14:44:50|47164.5|47124.5|47184.5|47144.5|47189.5|47149.5|47148.1|47108.1|34
1647009900000|2022-03-11 14:45:00|47179.5|47139.5|47209.5|47169.5|47229.5|47189.5|47179.5|47139.5|71
1647009910000|2022-03-11 14:45:10|47223.3|47183.3|47229.5|47189.5|47229.5|47189.5|47205.7|47165.7|19
1647009920000|2022-03-11 14:45:20|47230.7|47190.7|47248.3|47208.3|47248.3|47208.3|47230.7|47190.7|7
1647009930000|2022-03-11 14:45:30|47258.3|47218.3|47268.3|47228.3|47268.3|47228.3|47249.5|47209.5|3
1647009940000|2022-03-11 14:45:40|47263.3|47223.3|47278.1|47238.1|47340.7|47300.7|47249.5|47209.5|23
1647009950000|2022-03-11 14:45:50|47286.9|47246.9|47273.1|47233.1|47286.9|47246.9|47261.9|47221.9|18
1647009960000|2022-03-11 14:46:00|47276.9|47236.9|47265.7|47225.7|47291.9|47251.9|47265.7|47225.7|15
1647009970000|2022-03-11 14:46:10|47261.9|47221.9|47281.9|47241.9|47281.9|47241.9|47261.9|47221.9|5
1647009980000|2022-03-11 14:46:20|47286.9|47246.9|47270.7|47230.7|47286.9|47246.9|47270.7|47230.7|16
1647009990000|2022-03-11 14:46:30|47274.5|47234.5|47270.7|47230.7|47284.5|47244.5|47260.7|47220.7|11
1647010000000|2022-03-11 14:46:40|47274.5|47234.5|47289.5|47249.5|47289.5|47249.5|47274.5|47234.5|4
1647010010000|2022-03-11 14:46:50|47285.7|47245.7|47274.4|47234.4|47294.5|47254.5|47274.4|47234.4|6
1647010020000|2022-03-11 14:47:00|47278.2|47238.2|47279.4|47239.4|47293.2|47253.2|47269.3|47229.3|10
1647010030000|2022-03-11 14:47:10|47280.7|47240.7|47238.2|47198.2|47288.2|47248.2|47238.2|47198.2|7
1647010040000|2022-03-11 14:47:20|47239.4|47199.4|47257|47217|47257|47217|47238.2|47198.2|16
1647010050000|2022-03-11 14:47:30|47258.2|47218.2|47265.8|47225.8|47272|47232|47258.2|47218.2|9
1647010060000|2022-03-11 14:47:40|47269.6|47229.6|47304.6|47264.6|47314.6|47274.6|47269.6|47229.6|15
1647010070000|2022-03-11 14:47:50|47310.9|47270.9|47284.6|47244.6|47314.6|47274.6|47284.6|47244.6|6
1647010080000|2022-03-11 14:48:00|47274.6|47234.6|47322.1|47282.1|47322.1|47282.1|47274.6|47234.6|15
1647010090000|2022-03-11 14:48:10|47300.8|47260.8|47294.6|47254.6|47304.6|47264.6|47284.6|47244.6|12
1647010100000|2022-03-11 14:48:20|47303.3|47263.3|47295.8|47255.8|47308.3|47268.3|47294.6|47254.6|5
1647010110000|2022-03-11 14:48:30|47290.8|47250.8|47294.5|47254.5|47305.8|47265.8|47290.8|47250.8|8
1647010120000|2022-03-11 14:48:40|47295.8|47255.8|47284.5|47244.5|47295.8|47255.8|47284.5|47244.5|9
1647010130000|2022-03-11 14:48:50|47288.3|47248.3|47314.5|47274.5|47314.5|47274.5|47284.5|47244.5|7
1647010140000|2022-03-11 14:49:00|47328.3|47288.3|47314.5|47274.5|47328.3|47288.3|47314.5|47274.5|6
1647010150000|2022-03-11 14:49:10|47323.3|47283.3|47312.1|47272.1|47323.3|47283.3|47304.5|47264.5|10
1647010160000|2022-03-11 14:49:20|47304.5|47264.5|47322.1|47282.1|47322.1|47282.1|47304.5|47264.5|2
1647010170000|2022-03-11 14:49:30|47314.5|47274.5|47304.5|47264.5|47323.3|47283.3|47304.5|47264.5|2
1647010180000|2022-03-11 14:49:40|47303.3|47263.3|47304.5|47264.5|47313.3|47273.3|47294.5|47254.5|5
1647010190000|2022-03-11 14:49:50|47308.3|47268.3|47287.1|47247.1|47308.3|47268.3|47279.5|47239.5|7
1647010200000|2022-03-11 14:50:00|47285.7|47245.7|47238.2|47198.2|47289.5|47249.5|47228.2|47188.2|29
1647010210000|2022-03-11 14:50:10|47232|47192|47237|47197|47238.2|47198.2|47208.2|47168.2|15
1647010220000|2022-03-11 14:50:20|47238.2|47198.2|47267|47227|47268.2|47228.2|47238.2|47198.2|3
1647010230000|2022-03-11 14:50:30|47259.4|47219.4|47307|47267|47312|47272|47259.4|47219.4|16
1647010240000|2022-03-11 14:50:40|47310.7|47270.7|47329.5|47289.5|47333.3|47293.3|47302|47262|31
1647010250000|2022-03-11 14:50:50|47333.3|47293.3|47358.3|47318.3|47358.3|47318.3|47324.5|47284.5|18
1647010260000|2022-03-11 14:51:00|47362.1|47322.1|47404.5|47364.5|47404.5|47364.5|47354.5|47314.5|33
1647010270000|2022-03-11 14:51:10|47408.3|47368.3|47403.3|47363.3|47408.3|47368.3|47398.3|47358.3|10
1647010280000|2022-03-11 14:51:20|47405.7|47365.7|47354.5|47314.5|47405.7|47365.7|47354.5|47314.5|20
1647010290000|2022-03-11 14:51:30|47350.7|47310.7|47354.5|47314.5|47357.1|47317.1|47349.5|47309.5|7
1647010300000|2022-03-11 14:51:40|47358.3|47318.3|47354.5|47314.5|47358.3|47318.3|47349.5|47309.5|10
1647010310000|2022-03-11 14:51:50|47349.5|47309.5|47374.5|47334.5|47383.3|47343.3|47349.5|47309.5|11
1647010320000|2022-03-11 14:52:00|47369.5|47329.5|47364.5|47324.5|47379.5|47339.5|47364.5|47324.5|8
1647010330000|2022-03-11 14:52:10|47368.3|47328.3|47384.5|47344.5|47384.5|47344.5|47368.3|47328.3|4
1647010340000|2022-03-11 14:52:20|47380.7|47340.7|47355.7|47315.7|47380.7|47340.7|47350.7|47310.7|20
1647010350000|2022-03-11 14:52:30|47351.9|47311.9|47398.3|47358.3|47398.3|47358.3|47350.7|47310.7|54
1647010360000|2022-03-11 14:52:40|47390.7|47350.7|47375.7|47335.7|47393.3|47353.3|47369.5|47329.5|19
1647010370000|2022-03-11 14:52:50|47378.3|47338.3|47367|47327|47378.3|47338.3|47350.7|47310.7|20
1647010380000|2022-03-11 14:53:00|47368.3|47328.3|47364.5|47324.5|47379.5|47339.5|47355.7|47315.7|10
1647010390000|2022-03-11 14:53:10|47368.3|47328.3|47354.5|47314.5|47384.5|47344.5|47354.5|47314.5|10
1647010400000|2022-03-11 14:53:20|47350.7|47310.7|47354.5|47314.5|47354.5|47314.5|47349.5|47309.5|9
1647010410000|2022-03-11 14:53:30|47353.3|47313.3|47358.3|47318.3|47374.5|47334.5|47349.5|47309.5|10
1647010420000|2022-03-11 14:53:40|47359.5|47319.5|47354.5|47314.5|47359.5|47319.5|47349.5|47309.5|6
1647010430000|2022-03-11 14:53:50|47353.2|47313.2|47383.2|47343.2|47383.2|47343.2|47349.5|47309.5|17
1647010440000|2022-03-11 14:54:00|47369.5|47329.5|47349.5|47309.5|47369.5|47329.5|47348.2|47308.2|26
1647010450000|2022-03-11 14:54:10|47348.2|47308.2|47362|47322|47363.2|47323.2|47348.2|47308.2|21
1647010460000|2022-03-11 14:54:20|47358.2|47318.2|47352|47312|47358.2|47318.2|47348.2|47308.2|7
1647010470000|2022-03-11 14:54:30|47350.8|47310.8|47308.2|47268.2|47350.8|47310.8|47294.5|47254.5|29
1647010480000|2022-03-11 14:54:40|47309.5|47269.5|47304.5|47264.5|47313.2|47273.2|47304.5|47264.5|2
1647010490000|2022-03-11 14:54:50|47300.7|47260.7|47284.5|47244.5|47300.7|47260.7|47284.5|47244.5|5
1647010500000|2022-03-11 14:55:00|47285.7|47245.7|47279.4|47239.4|47294.4|47254.4|47270.7|47230.7|10
1647010510000|2022-03-11 14:55:10|47275.7|47235.7|47258.2|47218.2|47275.7|47235.7|47258.2|47218.2|2
1647010520000|2022-03-11 14:55:20|47259.4|47219.4|47265.7|47225.7|47279.4|47239.4|47259.4|47219.4|4
1647010530000|2022-03-11 14:55:30|47269.4|47229.4|47279.4|47239.4|47279.4|47239.4|47269.4|47229.4|4
1647010540000|2022-03-11 14:55:40|47278.2|47238.2|47264.4|47224.4|47279.4|47239.4|47260.7|47220.7|10
1647010550000|2022-03-11 14:55:50|47269.4|47229.4|47266.9|47226.9|47279.4|47239.4|47261.9|47221.9|4
1647010560000|2022-03-11 14:56:00|47265.7|47225.7|47284.4|47244.4|47289.4|47249.4|47265.7|47225.7|6
1647010570000|2022-03-11 14:56:10|47280.7|47240.7|47274.4|47234.4|47289.4|47249.4|47265.6|47225.6|9
1647010580000|2022-03-11 14:56:20|47284.4|47244.4|47273.1|47233.1|47285.6|47245.6|47273.1|47233.1|10
1647010590000|2022-03-11 14:56:30|47278.1|47238.1|47295.6|47255.6|47301.9|47261.9|47278.1|47238.1|5
1647010600000|2022-03-11 14:56:40|47300.6|47260.6|47288.1|47248.1|47300.6|47260.6|47288.1|47248.1|2
1647010610000|2022-03-11 14:56:50|47291.9|47251.9|47288.1|47248.1|47311.9|47271.9|47288.1|47248.1|13
1647010620000|2022-03-11 14:57:00|47284.3|47244.3|47266.9|47226.9|47291.9|47251.9|47266.9|47226.9|11
1647010630000|2022-03-11 14:57:10|47246.9|47206.9|47241.9|47201.9|47251.9|47211.9|47236.9|47196.9|20
1647010640000|2022-03-11 14:57:20|47249.4|47209.4|47265.6|47225.6|47266.9|47226.9|47249.4|47209.4|1
1647010650000|2022-03-11 14:57:30|47270.6|47230.6|47259.3|47219.3|47271.9|47231.9|47259.3|47219.3|28
1647010660000|2022-03-11 14:57:40|47258.1|47218.1|47265.6|47225.6|47265.6|47225.6|47256.8|47216.8|0
1647010670000|2022-03-11 14:57:50|47266.8|47226.8|47276.8|47236.8|47285.6|47245.6|47251.8|47211.8|8
1647010680000|2022-03-11 14:58:00|47271.8|47231.8|47261.8|47221.8|47276.8|47236.8|47254.3|47214.3|25
1647010690000|2022-03-11 14:58:10|47266.8|47226.8|47256.8|47216.8|47266.8|47226.8|47256.8|47216.8|4
1647010700000|2022-03-11 14:58:20|47253.1|47213.1|47256.8|47216.8|47256.8|47216.8|47251.8|47211.8|1
1647010710000|2022-03-11 14:58:30|47253.1|47213.1|47240.6|47200.6|47253.1|47213.1|47231.8|47191.8|9
1647010720000|2022-03-11 14:58:40|47241.8|47201.8|47253|47213|47258.1|47218.1|47241.8|47201.8|6
1647010730000|2022-03-11 14:58:50|47256.8|47216.8|47246.8|47206.8|47258|47218|47243|47203|14
1647010740000|2022-03-11 14:59:00|47238|47198|47256.8|47216.8|47258|47218|47238|47198|5
1647010750000|2022-03-11 14:59:10|47255.6|47215.6|47246.8|47206.8|47255.6|47215.6|47246.8|47206.8|0
1647010760000|2022-03-11 14:59:20|47251.8|47211.8|47246.8|47206.8|47251.8|47211.8|47238|47198|4
1647010770000|2022-03-11 14:59:30|47243|47203|47246.8|47206.8|47261.8|47221.8|47241.8|47201.8|7
1647010780000|2022-03-11 14:59:40|47238|47198|47238|47198|47238|47198|47238|47198|4
1647010790000|2022-03-11 14:59:50|47241.8|47201.8|47229.3|47189.3|47249.3|47209.3|47224.3|47184.3|13
1647010800000|2022-03-11 15:00:00|47225.5|47185.5|47204.2|47164.2|47238|47198|47204.2|47164.2|22
1647010810000|2022-03-11 15:00:10|47195.5|47155.5|47204.2|47164.2|47208|47168|47194.2|47154.2|30
1647010820000|2022-03-11 15:00:20|47213|47173|47241.8|47201.8|47241.8|47201.8|47213|47173|21
1647010830000|2022-03-11 15:00:30|47234.2|47194.2|47220.5|47180.5|47238|47198|47219.2|47179.2|12
1647010840000|2022-03-11 15:00:40|47224.2|47184.2|47229.2|47189.2|47229.2|47189.2|47220.5|47180.5|2
1647010850000|2022-03-11 15:00:50|47220.5|47180.5|47224.2|47184.2|47224.2|47184.2|47220.5|47180.5|0
1647010860000|2022-03-11 15:01:00|47218.1|47178.1|47219.2|47179.2|47219.2|47179.2|47199.2|47159.2|46
1647010870000|2022-03-11 15:01:10|47218|47178|47220.5|47180.5|47228|47188|47210.5|47170.5|6
1647010880000|2022-03-11 15:01:20|47224.2|47184.2|47268|47228|47269.2|47229.2|47215.4|47175.4|15
1647010890000|2022-03-11 15:01:30|47266.8|47226.8|47268|47228|47268|47228|47240.4|47200.4|13
1647010900000|2022-03-11 15:01:40|47278|47238|47294.2|47254.2|47294.2|47254.2|47258|47218|18
1647010910000|2022-03-11 15:01:50|47290.4|47250.4|47308|47268|47324.2|47284.2|47290.4|47250.4|11
1647010920000|2022-03-11 15:02:00|47315.6|47275.6|47338|47298|47339.2|47299.2|47308|47268|8
1647010930000|2022-03-11 15:02:10|47336.8|47296.8|47339.2|47299.2|47339.2|47299.2|47333|47293|10
1647010940000|2022-03-11 15:02:20|47344.2|47304.2|47338|47298|47348|47308|47320.4|47280.4|6
1647010950000|2022-03-11 15:02:30|47334.2|47294.2|47339.2|47299.2|47343|47303|47333|47293|11
1647010960000|2022-03-11 15:02:40|47320.4|47280.4|47338|47298|47338|47298|47320.4|47280.4|9
1647010970000|2022-03-11 15:02:50|47348|47308|47436.8|47396.8|47438|47398|47348|47308|44
1647010980000|2022-03-11 15:03:00|47441.8|47401.8|47428|47388|47441.8|47401.8|47418|47378|40
1647010990000|2022-03-11 15:03:10|47435.5|47395.5|47438|47398|47443|47403|47433|47393|9
1647011000000|2022-03-11 15:03:20|47434.2|47394.2|47433|47393|47434.2|47394.2|47433|47393|0
1647011010000|2022-03-11 15:03:30|47428|47388|47438|47398|47438|47398|47423|47383|8
1647011020000|2022-03-11 15:03:40|47436.8|47396.8|47438|47398|47443|47403|47433|47393|2
1647011030000|2022-03-11 15:03:50|47433|47393|47433|47393|47438|47398|47423|47383|4
1647011040000|2022-03-11 15:04:00|47431.8|47391.8|47471.7|47431.7|47471.7|47431.7|47431.7|47391.7|11
1647011050000|2022-03-11 15:04:10|47458|47418|47458|47418|47459.2|47419.2|47453|47413|2
1647011060000|2022-03-11 15:04:20|47454.2|47414.2|47468|47428|47471.7|47431.7|47451.7|47411.7|12
1647011070000|2022-03-11 15:04:30|47464.2|47424.2|47458|47418|47468|47428|47458|47418|11
1647011080000|2022-03-11 15:04:40|47476.7|47436.7|47486.7|47446.7|47486.7|47446.7|47476.7|47436.7|6
1647011090000|2022-03-11 15:04:50|47483|47443|47481.7|47441.7|47483|47443|47471.7|47431.7|7
1647011100000|2022-03-11 15:05:00|47491.7|47451.7|47458|47418|47491.7|47451.7|47458|47418|9
1647011110000|2022-03-11 15:05:10|47450.4|47410.4|47440.4|47400.4|47450.4|47410.4|47440.4|47400.4|2
1647011120000|2022-03-11 15:05:20|47439.2|47399.2|47421.7|47381.7|47441.7|47401.7|47417.9|47377.9|4
1647011130000|2022-03-11 15:05:30|47417.9|47377.9|47397.9|47357.9|47419.2|47379.2|47387.9|47347.9|8
1647011140000|2022-03-11 15:05:40|47387.9|47347.9|47397.9|47357.9|47397.9|47357.9|47387.9|47347.9|5
1647011150000|2022-03-11 15:05:50|47394.2|47354.2|47385.5|47345.5|47401.7|47361.7|47385.5|47345.5|1
1647011160000|2022-03-11 15:06:00|47377.9|47337.9|47341.6|47301.6|47377.9|47337.9|47340.4|47300.4|69
1647011170000|2022-03-11 15:06:10|47351.6|47311.6|47314|47274|47352.8|47312.8|47314|47274|3
1647011180000|2022-03-11 15:06:20|47312.8|47272.8|47302.8|47262.8|47312.8|47272.8|47297.8|47257.8|11
1647011190000|2022-03-11 15:06:30|47297.8|47257.8|47301.6|47261.6|47301.6|47261.6|47287.8|47247.8|3
1647011200000|2022-03-11 15:06:40|47302.8|47262.8|47312.8|47272.8|47312.8|47272.8|47302.8|47262.8|10
1647011210000|2022-03-11 15:06:50|47309|47269|47292.8|47252.8|47309|47269|47292.8|47252.8|2
1647011220000|2022-03-11 15:07:00|47284|47244|47284|47244|47292.8|47252.8|47282.8|47242.8|7
1647011230000|2022-03-11 15:07:10|47285.2|47245.2|47301.6|47261.6|47306.6|47266.6|47285.2|47245.2|4
1647011240000|2022-03-11 15:07:20|47297.8|47257.8|47297.8|47257.8|47301.6|47261.6|47292.8|47252.8|22
1647011250000|2022-03-11 15:07:30|47301.6|47261.6|47311.6|47271.6|47311.6|47271.6|47291.6|47251.6|3
1647011260000|2022-03-11 15:07:40|47306.6|47266.6|47292.8|47252.8|47312.8|47272.8|47292.8|47252.8|5
1647011270000|2022-03-11 15:07:50|47296.6|47256.6|47292.8|47252.8|47296.6|47256.6|47292.8|47252.8|0
1647011280000|2022-03-11 15:08:00|47289|47249|47291.6|47251.6|47291.6|47251.6|47277.8|47237.8|8
1647011290000|2022-03-11 15:08:10|47292.8|47252.8|47282.8|47242.8|47292.8|47252.8|47282.8|47242.8|0
1647011300000|2022-03-11 15:08:20|47287.8|47247.8|47282.8|47242.8|47292.8|47252.8|47277.8|47237.8|7
1647011310000|2022-03-11 15:08:30|47277.8|47237.8|47292.8|47252.8|47292.8|47252.8|47277.8|47237.8|12
1647011320000|2022-03-11 15:08:40|47296.6|47256.6|47279|47239|47297.8|47257.8|47279|47239|4
1647011330000|2022-03-11 15:08:50|47277.8|47237.8|47282.8|47242.8|47286.6|47246.6|47277.8|47237.8|2
1647011340000|2022-03-11 15:09:00|47277.8|47237.8|47241.4|47201.4|47277.8|47237.8|47241.4|47201.4|25
1647011350000|2022-03-11 15:09:10|47237.7|47197.7|47227.7|47187.7|47237.7|47197.7|47227.7|47187.7|8
1647011360000|2022-03-11 15:09:20|47227.6|47187.6|47226.4|47186.4|47231.4|47191.4|47226.4|47186.4|7
1647011370000|2022-03-11 15:09:30|47227.6|47187.6|47226.4|47186.4|47237.6|47197.6|47226.4|47186.4|9
1647011380000|2022-03-11 15:09:40|47227.6|47187.6|47256.4|47216.4|47256.4|47216.4|47227.6|47187.6|11
1647011390000|2022-03-11 15:09:50|47257.6|47217.6|47247.6|47207.6|47260.2|47220.2|47237.6|47197.6|5
1647011400000|2022-03-11 15:10:00|47255.2|47215.2|47277.6|47237.6|47288.9|47248.9|47237.6|47197.6|13
1647011410000|2022-03-11 15:10:10|47273.9|47233.9|47275.2|47235.2|47275.2|47235.2|47246.4|47206.4|12
1647011420000|2022-03-11 15:10:20|47277.6|47237.6|47251.4|47211.4|47277.6|47237.6|47247.6|47207.6|8
1647011430000|2022-03-11 15:10:30|47255.2|47215.2|47251.4|47211.4|47257.6|47217.6|47251.4|47211.4|8
1647011440000|2022-03-11 15:10:40|47255.2|47215.2|47267.6|47227.6|47272.6|47232.6|47255.2|47215.2|10
1647011450000|2022-03-11 15:10:50|47277.6|47237.6|47291.4|47251.4|47291.4|47251.4|47276.4|47236.4|4
1647011460000|2022-03-11 15:11:00|47272.6|47232.6|47257.5|47217.5|47272.6|47232.6|47238.8|47198.8|27
1647011470000|2022-03-11 15:11:10|47253.8|47213.8|47268.8|47228.8|47268.8|47228.8|47253.8|47213.8|5
1647011480000|2022-03-11 15:11:20|47270.1|47230.1|47278.8|47238.8|47278.8|47238.8|47268.8|47228.8|3
1647011490000|2022-03-11 15:11:30|||||||||6
1647011500000|2022-03-11 15:11:40|47275.1|47235.1|47295.1|47255.1|47305.1|47265.1|47265.1|47225.1|15
1647011510000|2022-03-11 15:11:50|47310.1|47270.1|47320.1|47280.1|47330.1|47290.1|47308.8|47268.8|8
1647011520000|2022-03-11 15:12:00|47310.1|47270.1|47325|47285|47328.8|47288.8|47310|47270|5
1647011530000|2022-03-11 15:12:10|47320|47280|47320|47280|47345|47305|47310|47270|11
1647011540000|2022-03-11 15:12:20|47316.3|47276.3|47300|47260|47316.3|47276.3|47298.8|47258.8|0
1647011550000|2022-03-11 15:12:30|47295|47255|47300|47260|47300|47260|47295|47255|4
1647011560000|2022-03-11 15:12:40|47310|47270|47305|47265|47310|47270|47295|47255|5
1647011570000|2022-03-11 15:12:50|47308.8|47268.8|47338.7|47298.7|47338.7|47298.7|47308.8|47268.8|6
1647011580000|2022-03-11 15:13:00|47333.7|47293.7|47337.5|47297.5|47338.7|47298.7|47317.5|47277.5|11
1647011590000|2022-03-11 15:13:10|47332.5|47292.5|47312.5|47272.5|47337.5|47297.5|47312.5|47272.5|19
1647011600000|2022-03-11 15:13:20|47346.3|47306.3|47375|47335|47375|47335|47345|47305|15
1647011610000|2022-03-11 15:13:30|47390|47350|47371.2|47331.2|47390|47350|47361.2|47321.2|8
1647011620000|2022-03-11 15:13:40|47370|47330|47361.2|47321.2|47371.2|47331.2|47338.8|47298.8|13
1647011630000|2022-03-11 15:13:50|47363.8|47323.8|47360|47320|47368.8|47328.8|47355|47315|5
1647011640000|2022-03-11 15:14:00|47355|47315|47365|47325|47371.2|47331.2|47341.2|47301.2|9
1647011650000|2022-03-11 15:14:10|47352.5|47312.5|47332.5|47292.5|47352.5|47312.5|47316.2|47276.2|36
1647011660000|2022-03-11 15:14:20|47341.2|47301.2|47316.2|47276.2|47345|47305|47315|47275|11
1647011670000|2022-03-11 15:14:30|47322.5|47282.5|47313.7|47273.7|47322.5|47282.5|47308.7|47268.7|20
1647011680000|2022-03-11 15:14:40|47319.9|47279.9|47304.9|47264.9|47328.7|47288.7|47304.9|47264.9|52
1647011690000|2022-03-11 15:14:50|47303.7|47263.7|47313.7|47273.7|47314.9|47274.9|47293.7|47253.7|7
1647011700000|2022-03-11 15:15:00|47309.9|47269.9|47274.9|47234.9|47309.9|47269.9|47273.7|47233.7|16
1647011710000|2022-03-11 15:15:10|47278.7|47238.7|47276.1|47236.1|47283.7|47243.7|47274.9|47234.9|5
1647011720000|2022-03-11 15:15:20|47279.9|47239.9|47284.9|47244.9|47284.9|47244.9|47276.1|47236.1|3
1647011730000|2022-03-11 15:15:30|47293.7|47253.7|47298.7|47258.7|47298.7|47258.7|47293.7|47253.7|19
1647011740000|2022-03-11 15:15:40|47314.9|47274.9|47304.9|47264.9|47314.9|47274.9|47304.9|47264.9|18
1647011750000|2022-03-11 15:15:50|47303.7|47263.7|47284.9|47244.9|47303.7|47263.7|47279.9|47239.9|8
1647011760000|2022-03-11 15:16:00|47283.7|47243.7|47264.9|47224.9|47283.7|47243.7|47254.9|47214.9|46
1647011770000|2022-03-11 15:16:10|47261.1|47221.1|47257.3|47217.3|47264.9|47224.9|47247.3|47207.3|71
1647011780000|2022-03-11 15:16:20|47253.5|47213.5|47276.1|47236.1|47281.1|47241.1|47253.5|47213.5|12
1647011790000|2022-03-11 15:16:30|47281.1|47241.1|47267.3|47227.3|47281.1|47241.1|47266.1|47226.1|8
1647011800000|2022-03-11 15:16:40|47266.1|47226.1|47279.7|47239.7|47279.7|47239.7|47266.1|47226.1|5
1647011810000|2022-03-11 15:16:50|47277.3|47237.3|47297.3|47257.3|47297.3|47257.3|47277.3|47237.3|12
1647011820000|2022-03-11 15:17:00|47296.1|47256.1|47276.1|47236.1|47296.1|47256.1|47276.1|47236.1|6
1647011830000|2022-03-11 15:17:10|47267.3|47227.3|47276.1|47236.1|47277.3|47237.3|47266.1|47226.1|4
1647011840000|2022-03-11 15:17:20|47277.3|47237.3|47256.1|47216.1|47281.1|47241.1|47256.1|47216.1|19
1647011850000|2022-03-11 15:17:30|47257.3|47217.3|47246.1|47206.1|47257.3|47217.3|47246.1|47206.1|12
1647011860000|2022-03-11 15:17:40|47247.3|47207.3|47227.3|47187.3|47247.3|47207.3|47224.8|47184.8|9
1647011870000|2022-03-11 15:17:50|47238.5|47198.5|47228.5|47188.5|47238.5|47198.5|47227.3|47187.3|13
1647011880000|2022-03-11 15:18:00|47232.3|47192.3|47281.1|47241.1|47281.1|47241.1|47228.5|47188.5|34
1647011890000|2022-03-11 15:18:10|47284.8|47244.8|47291.1|47251.1|47299.8|47259.8|47281.1|47241.1|14
1647011900000|2022-03-11 15:18:20|47286.1|47246.1|47328.7|47288.7|47328.7|47288.7|47276.1|47236.1|15
1647011910000|2022-03-11 15:18:30|47330|47290|47310|47270|47330|47290|47310|47270|3
1647011920000|2022-03-11 15:18:40|47318.7|47278.7|47328.7|47288.7|47333.7|47293.7|47318.7|47278.7|47
1647011930000|2022-03-11 15:18:50|47330|47290|47368.7|47328.7|47373.7|47333.7|47330|47290|20
1647011940000|2022-03-11 15:19:00|47367.5|47327.5|47321.2|47281.2|47369.9|47329.9|47321.2|47281.2|7
1647011950000|2022-03-11 15:19:10|47322.4|47282.4|47311.2|47271.2|47322.4|47282.4|47306.2|47266.2|2
1647011960000|2022-03-11 15:19:20|47302.4|47262.4|47319.9|47279.9|47322.4|47282.4|47302.4|47262.4|4
1647011970000|2022-03-11 15:19:30|47321.2|47281.2|47322.4|47282.4|47326.2|47286.2|47312.4|47272.4|4
1647011980000|2022-03-11 15:19:40|47326.2|47286.2|47322.4|47282.4|47332.4|47292.4|47317.4|47277.4|10
1647011990000|2022-03-11 15:19:50|47317.4|47277.4|47317.4|47277.4|47326.2|47286.2|47317.4|47277.4|5
1647012000000|2022-03-11 15:20:00|47321.2|47281.2|47312.4|47272.4|47322.4|47282.4|47312.4|47272.4|13
1647012010000|2022-03-11 15:20:10|47311.2|47271.2|47322.4|47282.4|47322.4|47282.4|47307.4|47267.4|6
1647012020000|2022-03-11 15:20:20|47312.4|47272.4|47331.1|47291.1|47331.1|47291.1|47312.4|47272.4|5
1647012030000|2022-03-11 15:20:30|47332.4|47292.4|47352.4|47312.4|47362.4|47322.4|47332.4|47292.4|6
1647012040000|2022-03-11 15:20:40|47356.1|47316.1|47346.1|47306.1|47372.4|47332.4|47346.1|47306.1|3
1647012050000|2022-03-11 15:20:50|47341.1|47301.1|47342.4|47302.4|47346.1|47306.1|47327.4|47287.4|18
1647012060000|2022-03-11 15:21:00|47341.1|47301.1|47307.4|47267.4|47346.1|47306.1|47307.4|47267.4|11
1647012070000|2022-03-11 15:21:10|47308.6|47268.6|47323.6|47283.6|47323.6|47283.6|47308.6|47268.6|5
1647012080000|2022-03-11 15:21:20|47313.6|47273.6|47313.6|47273.6|47328.6|47288.6|47313.6|47273.6|9
1647012090000|2022-03-11 15:21:30|47317.4|47277.4|47312.4|47272.4|47322.4|47282.4|47312.4|47272.4|3
1647012100000|2022-03-11 15:21:40|47313.6|47273.6|47318.6|47278.6|47328.6|47288.6|47308.6|47268.6|15
1647012110000|2022-03-11 15:21:50|47322.3|47282.3|47308.6|47268.6|47322.3|47282.3|47307.3|47267.3|14
1647012120000|2022-03-11 15:22:00|47287.3|47247.3|47296.1|47256.1|47296.1|47256.1|47278.6|47238.6|52
1647012130000|2022-03-11 15:22:10|47306.1|47266.1|47306.1|47266.1|47316.1|47276.1|47306.1|47266.1|16
1647012140000|2022-03-11 15:22:20|47302.3|47262.3|47296.1|47256.1|47302.3|47262.3|47296.1|47256.1|3
1647012150000|2022-03-11 15:22:30|47292.3|47252.3|47296.1|47256.1|47296.1|47256.1|47286.1|47246.1|6
1647012160000|2022-03-11 15:22:40|47291.1|47251.1|47294.9|47254.9|47296.1|47256.1|47276.1|47236.1|8
1647012170000|2022-03-11 15:22:50|47296.1|47256.1|47311.1|47271.1|47311.1|47271.1|47296.1|47256.1|15
1647012180000|2022-03-11 15:23:00|47314.9|47274.9|47313.7|47273.7|47316.1|47276.1|47296.1|47256.1|7
1647012190000|2022-03-11 15:23:10|47309.9|47269.9|47309.9|47269.9|47313.7|47273.7|47309.9|47269.9|1
1647012200000|2022-03-11 15:23:20|47299.9|47259.9|47308.7|47268.7|47309.9|47269.9|47299.9|47259.9|2
1647012210000|2022-03-11 15:23:30|47313.7|47273.7|47368.7|47328.7|47379.9|47339.9|47313.7|47273.7|25
1647012220000|2022-03-11 15:23:40|47369.9|47329.9|47351.1|47311.1|47369.9|47329.9|47344.9|47304.9|8
1647012230000|2022-03-11 15:23:50|47354.9|47314.9|47351.1|47311.1|47364.9|47324.9|47349.9|47309.9|5
1647012240000|2022-03-11 15:24:00|47352.3|47312.3|47341.1|47301.1|47352.3|47312.3|47336.1|47296.1|8
1647012250000|2022-03-11 15:24:10|47344.9|47304.9|47374.8|47334.8|47382.3|47342.3|47344.9|47304.9|23
1647012260000|2022-03-11 15:24:20|47383.5|47343.5|47369.8|47329.8|47384.8|47344.8|47368.5|47328.5|8
1647012270000|2022-03-11 15:24:30|47368.5|47328.5|47372.3|47332.3|47386|47346|47354.7|47314.7|17
1647012280000|2022-03-11 15:24:40|47374.7|47334.7|47368.5|47328.5|47374.7|47334.7|47359.7|47319.7|4
1647012290000|2022-03-11 15:24:50|47369.7|47329.7|47346|47306|47369.7|47329.7|47346|47306|12
1647012300000|2022-03-11 15:25:00|47342.2|47302.2|47329.7|47289.7|47342.2|47302.2|47329.7|47289.7|11
1647012310000|2022-03-11 15:25:10|47326|47286|47316|47276|47326|47286|47316|47276|4
1647012320000|2022-03-11 15:25:20|47309.7|47269.7|47304.7|47264.7|47314.7|47274.7|47304.7|47264.7|13
1647012330000|2022-03-11 15:25:30|47308.5|47268.5|47323.5|47283.5|47328.5|47288.5|47304.7|47264.7|6
1647012340000|2022-03-11 15:25:40|47318.5|47278.5|47313.5|47273.5|47323.5|47283.5|47313.5|47273.5|0
1647012350000|2022-03-11 15:25:50|47312.3|47272.3|47318.5|47278.5|47318.5|47278.5|47312.3|47272.3|0
1647012360000|2022-03-11 15:26:00|47328.5|47288.5|47323.5|47283.5|47328.5|47288.5|47323.5|47283.5|4
1647012370000|2022-03-11 15:26:10|47324.7|47284.7|47312.3|47272.3|47327.3|47287.3|47302.3|47262.3|10
1647012380000|2022-03-11 15:26:20|47308.5|47268.5|47302.3|47262.3|47308.5|47268.5|47302.3|47262.3|1
1647012390000|2022-03-11 15:26:30|47303.5|47263.5|47302.3|47262.3|47306.1|47266.1|47302.3|47262.3|1
1647012400000|2022-03-11 15:26:40|47306.1|47266.1|47285.9|47245.9|47307.3|47267.3|47285.9|47245.9|6
1647012410000|2022-03-11 15:26:50|47289.7|47249.7|47285.9|47245.9|47289.7|47249.7|47285.9|47245.9|8
1647012420000|2022-03-11 15:27:00|47284.7|47244.7|47298.5|47258.5|47298.5|47258.5|47283.5|47243.5|4
1647012430000|2022-03-11 15:27:10|47293.5|47253.5|47304.7|47264.7|47308.5|47268.5|47293.5|47253.5|8
1647012440000|2022-03-11 15:27:20|47299.7|47259.7|47300.9|47260.9|47304.7|47264.7|47298.5|47258.5|1
1647012450000|2022-03-11 15:27:30|47298.5|47258.5|47284.7|47244.7|47298.5|47258.5|47284.7|47244.7|4
1647012460000|2022-03-11 15:27:40|47298.5|47258.5|47288.5|47248.5|47298.5|47258.5|47288.5|47248.5|16
1647012470000|2022-03-11 15:27:50|47292.3|47252.3|47304.7|47264.7|47308.5|47268.5|47292.3|47252.3|2
1647012480000|2022-03-11 15:28:00|47300.9|47260.9|47323.5|47283.5|47323.5|47283.5|47300.9|47260.9|26
1647012490000|2022-03-11 15:28:10|47324.7|47284.7|47325.9|47285.9|47345.9|47305.9|47323.5|47283.5|5
1647012500000|2022-03-11 15:28:20|47322.1|47282.1|47348.4|47308.4|47354.6|47314.6|47320.9|47280.9|36
1647012510000|2022-03-11 15:28:30|47349.6|47309.6|47339.6|47299.6|47349.6|47309.6|47339.6|47299.6|3
1647012520000|2022-03-11 15:28:40|47348.4|47308.4|47348.4|47308.4|47353.4|47313.4|47338.4|47298.4|3
1647012530000|2022-03-11 15:28:50|47347.1|47307.1|47327.1|47287.1|47349.7|47309.7|47327.1|47287.1|17
1647012540000|2022-03-11 15:29:00|47325.9|47285.9|47308.3|47268.3|47327.1|47287.1|47292.1|47252.1|15
1647012550000|2022-03-11 15:29:10|47307.1|47267.1|47300.9|47260.9|47310.9|47270.9|47297.1|47257.1|8
1647012560000|2022-03-11 15:29:20|47304.7|47264.7|47284.7|47244.7|47304.7|47264.7|47280.9|47240.9|28
1647012570000|2022-03-11 15:29:30|47283.5|47243.5|47257.1|47217.1|47283.5|47243.5|47248.3|47208.3|11
1647012580000|2022-03-11 15:29:40|47262.1|47222.1|47285.9|47245.9|47287.1|47247.1|47259.6|47219.6|10
1647012590000|2022-03-11 15:29:50|47287.1|47247.1|47287.1|47247.1|47308.3|47268.3|47287.1|47247.1|3
1647012600000|2022-03-11 15:30:00|47285.9|47245.9|47275.9|47235.9|47297.1|47257.1|47270.9|47230.9|5
1647012610000|2022-03-11 15:30:10|47277.1|47237.1|47284.7|47244.7|47284.7|47244.7|47265.9|47225.9|11
1647012620000|2022-03-11 15:30:20|47285.9|47245.9|47290.9|47250.9|47290.9|47250.9|47280.9|47240.9|25
1647012630000|2022-03-11 15:30:30|47305.9|47265.9|47277.1|47237.1|47305.9|47265.9|47277.1|47237.1|16
1647012640000|2022-03-11 15:30:40|47273.3|47233.3|47268.4|47228.4|47277.1|47237.1|47252.1|47212.1|8
1647012650000|2022-03-11 15:30:50|47273.3|47233.3|47292.1|47252.1|47292.1|47252.1|47273.3|47233.3|5
1647012660000|2022-03-11 15:31:00|47317.1|47277.1|47315.9|47275.9|47317.1|47277.1|47297.1|47257.1|7
1647012670000|2022-03-11 15:31:10|47310.9|47270.9|47295.9|47255.9|47312.1|47272.1|47295.9|47255.9|3
1647012680000|2022-03-11 15:31:20|47297.1|47257.1|47307.1|47267.1|47307.1|47267.1|47287.1|47247.1|9
1647012690000|2022-03-11 15:31:30|47305.9|47265.9|47307.1|47267.1|47314.6|47274.6|47297.1|47257.1|1
1647012700000|2022-03-11 15:31:40|47310.9|47270.9|47300.9|47260.9|47310.9|47270.9|47300.9|47260.9|2
1647012710000|2022-03-11 15:31:50|47299.6|47259.6|47287.1|47247.1|47299.6|47259.6|47287.1|47247.1|10
1647012720000|2022-03-11 15:32:00|47283.3|47243.3|47277.1|47237.1|47283.3|47243.3|47267.1|47227.1|7
1647012730000|2022-03-11 15:32:10|47280.9|47240.9|47272.1|47232.1|47282.1|47242.1|47270.9|47230.9|4
1647012740000|2022-03-11 15:32:20|47275.9|47235.9|47290.9|47250.9|47297.1|47257.1|47270.9|47230.9|3
1647012750000|2022-03-11 15:32:30|47287.1|47247.1|47278.3|47238.3|47292.1|47252.1|47277.1|47237.1|3
1647012760000|2022-03-11 15:32:40|47284.6|47244.6|47275.9|47235.9|47285.9|47245.9|47274.6|47234.6|1
1647012770000|2022-03-11 15:32:50|47270.9|47230.9|47265.8|47225.8|47270.9|47230.9|47263.3|47223.3|8
1647012780000|2022-03-11 15:33:00|47264.6|47224.6|47265.8|47225.8|47270.8|47230.8|47264.6|47224.6|3
1647012790000|2022-03-11 15:33:10|47260.8|47220.8|47250.8|47210.8|47265.8|47225.8|47250.8|47210.8|9
1647012800000|2022-03-11 15:33:20|47244.6|47204.6|47265.8|47225.8|47265.8|47225.8|47244.6|47204.6|7
1647012810000|2022-03-11 15:33:30|47262.1|47222.1|47264.6|47224.6|47265.8|47225.8|47260.8|47220.8|5
1647012820000|2022-03-11 15:33:40|47260.8|47220.8|47250.8|47210.8|47270.8|47230.8|47250.8|47210.8|3
1647012830000|2022-03-11 15:33:50|47252.1|47212.1|47248.4|47208.4|47252.1|47212.1|47240.8|47200.8|4
1647012840000|2022-03-11 15:34:00|47250.8|47210.8|47254.6|47214.6|47260.8|47220.8|47245.8|47205.8|9
1647012850000|2022-03-11 15:34:10|47255.8|47215.8|47260.8|47220.8|47265.8|47225.8|47250.8|47210.8|5
1647012860000|2022-03-11 15:34:20|47259.6|47219.6|47258.3|47218.3|47263.3|47223.3|47253.3|47213.3|10
1647012870000|2022-03-11 15:34:30|47262|47222|47258.3|47218.3|47263.3|47223.3|47253.3|47213.3|3
1647012880000|2022-03-11 15:34:40|47262|47222|47257|47217|47263.3|47223.3|47257|47217|4
1647012890000|2022-03-11 15:34:50|47253.3|47213.3|47235.8|47195.8|47253.3|47213.3|47235.8|47195.8|14
1647012900000|2022-03-11 15:35:00|47225.9|47185.9|47228.4|47188.4|47238.4|47198.4|47224.6|47184.6|20
1647012910000|2022-03-11 15:35:10|47225.9|47185.9|47213.4|47173.4|47228.4|47188.4|47213.4|47173.4|3
1647012920000|2022-03-11 15:35:20|47209.6|47169.6|47242.1|47202.1|47247.1|47207.1|47209.6|47169.6|34
1647012930000|2022-03-11 15:35:30|47240.9|47200.9|47223.4|47183.4|47240.9|47200.9|47214.6|47174.6|11
1647012940000|2022-03-11 15:35:40|47227.1|47187.1|47220.9|47180.9|47227.1|47187.1|47220.9|47180.9|4
1647012950000|2022-03-11 15:35:50|47222.1|47182.1|47212.1|47172.1|47222.1|47182.1|47207.1|47167.1|30
1647012960000|2022-03-11 15:36:00|47213.4|47173.4|47208.4|47168.4|47218.4|47178.4|47208.4|47168.4|4
1647012970000|2022-03-11 15:36:10|47217.1|47177.1|47243.4|47203.4|47248.4|47208.4|47217.1|47177.1|21
1647012980000|2022-03-11 15:36:20|47239.6|47199.6|47253.4|47213.4|47258.4|47218.4|47239.6|47199.6|8
1647012990000|2022-03-11 15:36:30|47257.1|47217.1|47263.4|47223.4|47267.1|47227.1|47254.6|47214.6|5
1647013000000|2022-03-11 15:36:40|47264.6|47224.6|47255.8|47215.8|47264.6|47224.6|47249.6|47209.6|8
1647013010000|2022-03-11 15:36:50|47259.6|47219.6|47263.3|47223.3|47264.6|47224.6|47254.6|47214.6|7
1647013020000|2022-03-11 15:37:00|47254.6|47214.6|47244.6|47204.6|47263.3|47223.3|47243.3|47203.3|11
1647013030000|2022-03-11 15:37:10|47252.1|47212.1|47240.9|47200.9|47255.9|47215.9|47239.7|47199.7|8
1647013040000|2022-03-11 15:37:20|47250.9|47210.9|47250.9|47210.9|47255.9|47215.9|47249.7|47209.7|7
1647013050000|2022-03-11 15:37:30|47243.3|47203.3|47270.9|47230.9|47270.9|47230.9|47242.1|47202.1|12
1647013060000|2022-03-11 15:37:40|47260.9|47220.9|47315.9|47275.9|47315.9|47275.9|47260.9|47220.9|14
1647013070000|2022-03-11 15:37:50|47310.9|47270.9|47319.7|47279.7|47319.7|47279.7|47307.1|47267.1|3
1647013080000|2022-03-11 15:38:00|47320.9|47280.9|47282.1|47242.1|47320.9|47280.9|47282.1|47242.1|10
1647013090000|2022-03-11 15:38:10|47283.3|47243.3|47282.1|47242.1|47283.3|47243.3|47268.3|47228.3|9
1647013100000|2022-03-11 15:38:20|47285.9|47245.9|47272.1|47232.1|47290.9|47250.9|47272.1|47232.1|5
1647013110000|2022-03-11 15:38:30|47270.9|47230.9|47280.9|47240.9|47280.9|47240.9|47270.9|47230.9|2
1647013120000|2022-03-11 15:38:40|47290.9|47250.9|47295.9|47255.9|47295.9|47255.9|47282.1|47242.1|11
1647013130000|2022-03-11 15:38:50|47294.7|47254.7|47280.9|47240.9|47294.7|47254.7|47280.9|47240.9|1
1647013140000|2022-03-11 15:39:00|47272.1|47232.1|47285.9|47245.9|47285.9|47245.9|47267.1|47227.1|5
1647013150000|2022-03-11 15:39:10|47280.9|47240.9|47282.1|47242.1|47282.1|47242.1|47280.9|47240.9|2
1647013160000|2022-03-11 15:39:20|47280.9|47240.9|47270.9|47230.9|47280.9|47240.9|47265.9|47225.9|4
1647013170000|2022-03-11 15:39:30|47273.3|47233.3|47225.9|47185.9|47273.3|47233.3|47220.9|47180.9|29
1647013180000|2022-03-11 15:39:40|47220.9|47180.9|47227.1|47187.1|47234.6|47194.6|47220.9|47180.9|13
1647013190000|2022-03-11 15:39:50|47225.9|47185.9|47220.9|47180.9|47225.9|47185.9|47212.1|47172.1|12
1647013200000|2022-03-11 15:40:00|47217.1|47177.1|47220.9|47180.9|47220.9|47180.9|47215.9|47175.9|4
1647013210000|2022-03-11 15:40:10|47224.6|47184.6|47228.4|47188.4|47239.6|47199.6|47220.9|47180.9|10
1647013220000|2022-03-11 15:40:20|47224.6|47184.6|47218.4|47178.4|47224.6|47184.6|47213.4|47173.4|2
1647013230000|2022-03-11 15:40:30|47214.6|47174.6|47218.4|47178.4|47218.4|47178.4|47213.4|47173.4|0
1647013240000|2022-03-11 15:40:40|47222.2|47182.2|47218.4|47178.4|47222.2|47182.2|47218.4|47178.4|4
1647013250000|2022-03-11 15:40:50|47213.4|47173.4|47213.4|47173.4|47213.4|47173.4|47213.4|47173.4|8
1647013260000|2022-03-11 15:41:00|47217.2|47177.2|47203.4|47163.4|47218.4|47178.4|47203.4|47163.4|7
1647013270000|2022-03-11 15:41:10|47193.4|47153.4|47218.4|47178.4|47223.4|47183.4|47193.4|47153.4|21
1647013280000|2022-03-11 15:41:20|47214.6|47174.6|47228.4|47188.4|47228.4|47188.4|47213.4|47173.4|5
1647013290000|2022-03-11 15:41:30|47227.2|47187.2|47214.5|47174.5|47238.4|47198.4|47210.7|47170.7|18
1647013300000|2022-03-11 15:41:40|47216.9|47176.9|47235.7|47195.7|47235.7|47195.7|47213.2|47173.2|6
1647013310000|2022-03-11 15:41:50|47234.5|47194.5|47220.7|47180.7|47234.5|47194.5|47220.7|47180.7|2
1647013320000|2022-03-11 15:42:00|47210.7|47170.7|47195.7|47155.7|47210.7|47170.7|47190.7|47150.7|25
1647013330000|2022-03-11 15:42:10|47190.7|47150.7|47171.9|47131.9|47190.7|47150.7|47159.4|47119.4|11
1647013340000|2022-03-11 15:42:20|47178.2|47138.2|47175.7|47135.7|47181.9|47141.9|47171.9|47131.9|4
1647013350000|2022-03-11 15:42:30|47176.9|47136.9|47178.2|47138.2|47181.9|47141.9|47170.7|47130.7|10
1647013360000|2022-03-11 15:42:40|47173.2|47133.2|47176.9|47136.9|47176.9|47136.9|47170.7|47130.7|7
1647013370000|2022-03-11 15:42:50|47186.9|47146.9|47185.7|47145.7|47186.9|47146.9|47181.9|47141.9|13
1647013380000|2022-03-11 15:43:00|47181.9|47141.9|47188.1|47148.1|47193.1|47153.1|47181.9|47141.9|8
1647013390000|2022-03-11 15:43:10|47191.9|47151.9|47206.9|47166.9|47206.9|47166.9|47191.9|47151.9|6
1647013400000|2022-03-11 15:43:20|47210.7|47170.7|47216.9|47176.9|47216.9|47176.9|47208.1|47168.1|7
1647013410000|2022-03-11 15:43:30|47220.7|47180.7|47236.9|47196.9|47236.9|47196.9|47220.7|47180.7|11
1647013420000|2022-03-11 15:43:40|47240.7|47200.7|47215.7|47175.7|47240.7|47200.7|47210.7|47170.7|11
1647013430000|2022-03-11 15:43:50|47216.9|47176.9|47206.9|47166.9|47216.9|47176.9|47201.9|47161.9|6
1647013440000|2022-03-11 15:44:00|47186.8|47146.8|47181.9|47141.9|47191.9|47151.9|47181.9|47141.9|4
1647013450000|2022-03-11 15:44:10|47178.1|47138.1|47188.1|47148.1|47188.1|47148.1|47178.1|47138.1|2
1647013460000|2022-03-11 15:44:20|47191.9|47151.9|47188.1|47148.1|47193.1|47153.1|47188.1|47148.1|1
1647013470000|2022-03-11 15:44:30|47191.9|47151.9|47186.9|47146.9|47191.9|47151.9|47183.1|47143.1|11
1647013480000|2022-03-11 15:44:40|47178.1|47138.1|47188.1|47148.1|47193.1|47153.1|47178.1|47138.1|7
1647013490000|2022-03-11 15:44:50|47191.9|47151.9|47188.1|47148.1|47193.1|47153.1|47173.1|47133.1|16
1647013500000|2022-03-11 15:45:00|47179.3|47139.3|47213.1|47173.1|47216.9|47176.9|47178.1|47138.1|9
1647013510000|2022-03-11 15:45:10|47209.3|47169.3|47223.1|47183.1|47229.3|47189.3|47209.3|47169.3|17
1647013520000|2022-03-11 15:45:20|47233.1|47193.1|47238.1|47198.1|47239.3|47199.3|47223.1|47183.1|7
1647013530000|2022-03-11 15:45:30|47239.3|47199.3|47224.3|47184.3|47239.3|47199.3|47219.3|47179.3|11
1647013540000|2022-03-11 15:45:40|47220.6|47180.6|47219.3|47179.3|47228.1|47188.1|47213.1|47173.1|1
1647013550000|2022-03-11 15:45:50|47214.3|47174.3|47213.1|47173.1|47223.1|47183.1|47209.3|47169.3|13
1647013560000|2022-03-11 15:46:00|47214.3|47174.3|47208.1|47168.1|47214.3|47174.3|47208.1|47168.1|3
1647013570000|2022-03-11 15:46:10|47221.9|47181.9|47228.1|47188.1|47228.1|47188.1|47221.9|47181.9|2
1647013580000|2022-03-11 15:46:20|47233.1|47193.1|47209.3|47169.3|47233.1|47193.1|47209.3|47169.3|6
1647013590000|2022-03-11 15:46:30|47208.1|47168.1|47223.1|47183.1|47223.1|47183.1|47208.1|47168.1|6
1647013600000|2022-03-11 15:46:40|47228.1|47188.1|47228.1|47188.1|47228.1|47188.1|47223.1|47183.1|5
1647013610000|2022-03-11 15:46:50|47233.1|47193.1|47218.1|47178.1|47233.1|47193.1|47218.1|47178.1|10
1647013620000|2022-03-11 15:47:00|47220.5|47180.5|47209.3|47169.3|47224.3|47184.3|47209.3|47169.3|1
1647013630000|2022-03-11 15:47:10|47208.1|47168.1|47189.3|47149.3|47208.1|47168.1|47184.3|47144.3|2
1647013640000|2022-03-11 15:47:20|47188.1|47148.1|47194.3|47154.3|47194.3|47154.3|47179.3|47139.3|28
1647013650000|2022-03-11 15:47:30|47195.5|47155.5|47194.3|47154.3|47203.1|47163.1|47194.3|47154.3|6
1647013660000|2022-03-11 15:47:40|47199.3|47159.3|47199.3|47159.3|47203.1|47163.1|47199.3|47159.3|2
1647013670000|2022-03-11 15:47:50|47198.1|47158.1|47208.1|47168.1|47209.3|47169.3|47193.1|47153.1|15
1647013680000|2022-03-11 15:48:00|47200.5|47160.5|47189.3|47149.3|47208.1|47168.1|47189.3|47149.3|4
1647013690000|2022-03-11 15:48:10|47186.9|47146.9|47206.9|47166.9|47210.6|47170.6|47186.9|47146.9|9
1647013700000|2022-03-11 15:48:20|47201.9|47161.9|47178.1|47138.1|47206.9|47166.9|47178.1|47138.1|17
1647013710000|2022-03-11 15:48:30|47176.8|47136.8|47194.3|47154.3|47200.6|47160.6|47173.1|47133.1|24
1647013720000|2022-03-11 15:48:40|47193.1|47153.1|47198.1|47158.1|47198.1|47158.1|47193.1|47153.1|4
1647013730000|2022-03-11 15:48:50|47196.8|47156.8|47194.3|47154.3|47198.1|47158.1|47189.3|47149.3|0
1647013740000|2022-03-11 15:49:00|47193.1|47153.1|47198.1|47158.1|47198.1|47158.1|47193.1|47153.1|1
1647013750000|2022-03-11 15:49:10|47194.3|47154.3|47176.8|47136.8|47194.3|47154.3|47173.1|47133.1|15
1647013760000|2022-03-11 15:49:20|47178.1|47138.1|47196.8|47156.8|47196.8|47156.8|47178.1|47138.1|4
1647013770000|2022-03-11 15:49:30|47206.8|47166.8|47213.1|47173.1|47226.8|47186.8|47206.8|47166.8|8
1647013780000|2022-03-11 15:49:40|47214.3|47174.3|47208.1|47168.1|47218.1|47178.1|47203.1|47163.1|4
1647013790000|2022-03-11 15:49:50|47206.8|47166.8|47205.6|47165.6|47216.8|47176.8|47186.8|47146.8|10
1647013800000|2022-03-11 15:50:00|47206.8|47166.8|47208|47168|47216.8|47176.8|47203|47163|7
1647013810000|2022-03-11 15:50:10|47206.8|47166.8|47188|47148|47206.8|47166.8|47188|47148|1
1647013820000|2022-03-11 15:50:20|47184.3|47144.3|47199.3|47159.3|47199.3|47159.3|47178|47138|7
1647013830000|2022-03-11 15:50:30|47203|47163|47186.8|47146.8|47203|47163|47186.8|47146.8|1
1647013840000|2022-03-11 15:50:40|47179.3|47139.3|47201.8|47161.8|47205.6|47165.6|47179.3|47139.3|43
1647013850000|2022-03-11 15:50:50|47193|47153|47193|47153|47193|47153|47193|47153|0
1647013860000|2022-03-11 15:51:00|47196.8|47156.8|47189.3|47149.3|47203|47163|47188|47148|1
1647013870000|2022-03-11 15:51:10|47188|47148|47183|47143|47188|47148|47183|47143|1
1647013880000|2022-03-11 15:51:20|47173|47133|47200.6|47160.6|47200.6|47160.6|47173|47133|22
1647013890000|2022-03-11 15:51:30|47193|47153|47201.8|47161.8|47203|47163|47190.6|47150.6|8
1647013900000|2022-03-11 15:51:40|47200.6|47160.6|47226.8|47186.8|47230.6|47190.6|47200.6|47160.6|17
1647013910000|2022-03-11 15:51:50|47230.6|47190.6|47226.8|47186.8|47230.6|47190.6|47226.8|47186.8|0
1647013920000|2022-03-11 15:52:00|47223|47183|47216.8|47176.8|47226.8|47186.8|47216.8|47176.8|3
1647013930000|2022-03-11 15:52:10|47215.6|47175.6|47206.8|47166.8|47215.6|47175.6|47206.8|47166.8|18
1647013950000|2022-03-11 15:52:30|47208|47168|47245.6|47205.6|47245.6|47205.6|47208|47168|12
1647013960000|2022-03-11 15:52:40|47244.3|47204.3|47215.6|47175.6|47244.3|47204.3|47206.8|47166.8|7
1647013970000|2022-03-11 15:52:50|47214.3|47174.3|47214.3|47174.3|47219.3|47179.3|47210.6|47170.6|1
1647013980000|2022-03-11 15:53:00|47210.6|47170.6|47208.1|47168.1|47211.9|47171.9|47205.6|47165.6|4
1647013990000|2022-03-11 15:53:10|47211.9|47171.9|47198.1|47158.1|47216.9|47176.9|47198.1|47158.1|7
1647014000000|2022-03-11 15:53:20|47200.6|47160.6|47203.1|47163.1|47211.9|47171.9|47198.1|47158.1|7
1647014010000|2022-03-11 15:53:30|47211.9|47171.9|47201.9|47161.9|47211.9|47171.9|47193.1|47153.1|1
1647014020000|2022-03-11 15:53:40|47198.1|47158.1|47211.9|47171.9|47211.9|47171.9|47198.1|47158.1|8
1647014030000|2022-03-11 15:53:50|47216.9|47176.9|47203.1|47163.1|47223.1|47183.1|47203.1|47163.1|17
1647014040000|2022-03-11 15:54:00|47194.3|47154.3|47193.1|47153.1|47201.9|47161.9|47188.1|47148.1|15
1647014050000|2022-03-11 15:54:10|47188.1|47148.1|47186.9|47146.9|47188.1|47148.1|47178.1|47138.1|3
1647014060000|2022-03-11 15:54:20|47184.3|47144.3|47193.1|47153.1|47193.1|47153.1|47183.1|47143.1|3
1647014070000|2022-03-11 15:54:30|47191.9|47151.9|47170.5|47130.5|47193.1|47153.1|47170.5|47130.5|10
1647014080000|2022-03-11 15:54:40|47169.3|47129.3|47174.3|47134.3|47174.3|47134.3|47165.5|47125.5|4
1647014090000|2022-03-11 15:54:50|47166.8|47126.8|47183.1|47143.1|47184.3|47144.3|47165.5|47125.5|5
1647014100000|2022-03-11 15:55:00|47184.3|47144.3|47175.5|47135.5|47184.3|47144.3|47174.3|47134.3|13
1647014110000|2022-03-11 15:55:10|47170.5|47130.5|47166.8|47126.8|47170.5|47130.5|47165.5|47125.5|12
1647014120000|2022-03-11 15:55:20|47170.5|47130.5|47204.3|47164.3|47214.3|47174.3|47170.5|47130.5|16
1647014130000|2022-03-11 15:55:30|47213.1|47173.1|47223.1|47183.1|47223.1|47183.1|47213.1|47173.1|9
1647014140000|2022-03-11 15:55:40|47219.3|47179.3|47211.9|47171.9|47219.3|47179.3|47208.1|47168.1|16
1647014150000|2022-03-11 15:55:50|47208.1|47168.1|47188.1|47148.1|47213.1|47173.1|47188.1|47148.1|17
1647014160000|2022-03-11 15:56:00|47184.3|47144.3|47218.1|47178.1|47218.1|47178.1|47184.3|47144.3|7
1647014170000|2022-03-11 15:56:10|47213.1|47173.1|47194.3|47154.3|47216.8|47176.8|47194.3|47154.3|8
1647014180000|2022-03-11 15:56:20|47188.1|47148.1|47183.1|47143.1|47198.1|47158.1|47183.1|47143.1|5
1647014190000|2022-03-11 15:56:30|47179.3|47139.3|47174.3|47134.3|47183.1|47143.1|47169.3|47129.3|31
1647014200000|2022-03-11 15:56:40|47173.1|47133.1|47180.5|47140.5|47184.3|47144.3|47169.3|47129.3|9
1647014210000|2022-03-11 15:56:50|47179.3|47139.3|47184.3|47144.3|47184.3|47144.3|47179.3|47139.3|1
1647014220000|2022-03-11 15:57:00|47188.1|47148.1|47189.3|47149.3|47189.3|47149.3|47184.3|47144.3|2
1647014230000|2022-03-11 15:57:10|47185.5|47145.5|47194.3|47154.3|47198.1|47158.1|47184.3|47144.3|5
1647014240000|2022-03-11 15:57:20|47195.5|47155.5|47194.3|47154.3|47195.5|47155.5|47194.3|47154.3|3
1647014250000|2022-03-11 15:57:30|47190.5|47150.5|47194.3|47154.3|47195.5|47155.5|47190.5|47150.5|2
1647014260000|2022-03-11 15:57:40|47190.5|47150.5|47194.3|47154.3|47194.3|47154.3|47189.3|47149.3|0
1647014270000|2022-03-11 15:57:50|47189.3|47149.3|47184.3|47144.3|47189.3|47149.3|47184.3|47144.3|6
1647014280000|2022-03-11 15:58:00|47180.5|47140.5|47184.3|47144.3|47184.3|47144.3|47179.3|47139.3|3
1647014290000|2022-03-11 15:58:10|47188|47148|47188|47148|47193|47153|47179.3|47139.3|16
1647014300000|2022-03-11 15:58:20|47191.8|47151.8|47180.5|47140.5|47191.8|47151.8|47180.5|47140.5|80
1647014310000|2022-03-11 15:58:30|47174.3|47134.3|47169.3|47129.3|47174.3|47134.3|47165.5|47125.5|2
1647014320000|2022-03-11 15:58:40|47174.3|47134.3|47170.5|47130.5|47175.5|47135.5|47170.5|47130.5|1
1647014330000|2022-03-11 15:58:50|47166.7|47126.7|47170.5|47130.5|47170.5|47130.5|47166.7|47126.7|6
1647014340000|2022-03-11 15:59:00|47166.7|47126.7|47165.5|47125.5|47170.5|47130.5|47161.7|47121.7|11
1647014350000|2022-03-11 15:59:10|47162.9|47122.9|47070.5|47030.5|47165.5|47125.5|47070.5|47030.5|35
1647014360000|2022-03-11 15:59:20|47016.7|46976.7|46996.7|46956.7|47016.7|46976.7|46996.7|46956.7|18
1647014370000|2022-03-11 15:59:30|47000.5|46960.5|47020.5|46980.5|47020.5|46980.5|46996.7|46956.7|20
1647014380000|2022-03-11 15:59:40|47024.2|46984.2|47030.5|46990.5|47030.5|46990.5|47021.7|46981.7|14
1647014390000|2022-03-11 15:59:50|47026.7|46986.7|47040.5|47000.5|47040.5|47000.5|47011.7|46971.7|20
1647014400000|2022-03-11 16:00:00|47030.5|46990.5|47020.5|46980.5|47030.5|46990.5|47020.5|46980.5|9
1647014410000|2022-03-11 16:00:10|47011.7|46971.7|47030.5|46990.5|47030.5|46990.5|47011.7|46971.7|21
1647014420000|2022-03-11 16:00:20|47021.7|46981.7|47011.7|46971.7|47021.7|46981.7|47011.7|46971.7|9
1647014430000|2022-03-11 16:00:30|47019.2|46979.2|47011.7|46971.7|47022.9|46982.9|47007.9|46967.9|25
1647014440000|2022-03-11 16:00:40|47012.9|46972.9|46999.1|46959.1|47012.9|46972.9|46992.9|46952.9|38
1647014450000|2022-03-11 16:00:50|46996.7|46956.7|46941.7|46901.7|46996.7|46956.7|46927.9|46887.9|50
1647014460000|2022-03-11 16:01:00|46936.7|46896.7|46922.9|46882.9|46936.7|46896.7|46907.9|46867.9|44
1647014470000|2022-03-11 16:01:10|46917.9|46877.9|46921.7|46881.7|46925.4|46885.4|46902.9|46862.9|14
1647014480000|2022-03-11 16:01:20|46922.9|46882.9|46927.9|46887.9|46927.9|46887.9|46914.1|46874.1|18
1647014490000|2022-03-11 16:01:30|46924.1|46884.1|46952.9|46912.9|46952.9|46912.9|46924.1|46884.1|13
1647014500000|2022-03-11 16:01:40|46949.1|46909.1|46942.9|46902.9|46956.7|46916.7|46942.9|46902.9|22
1647014510000|2022-03-11 16:01:50|||||||||7
1647014520000|2022-03-11 16:02:00|46952.9|46912.9|46915.3|46875.3|46952.9|46912.9|46910.3|46870.3|17
1647014530000|2022-03-11 16:02:10|46924.1|46884.1|46910.3|46870.3|46924.1|46884.1|46910.3|46870.3|5
1647014540000|2022-03-11 16:02:20|46897.8|46857.8|46885.3|46845.3|46897.8|46857.8|46866.5|46826.5|42
1647014550000|2022-03-11 16:02:30|46900.3|46860.3|46880.3|46840.3|46909.1|46869.1|46880.3|46840.3|15
1647014560000|2022-03-11 16:02:40|46876.5|46836.5|46875.3|46835.3|46885.3|46845.3|46875.3|46835.3|8
1647014570000|2022-03-11 16:02:50|46884.1|46844.1|46886.5|46846.5|46886.5|46846.5|46881.5|46841.5|9
1647014580000|2022-03-11 16:03:00|46925.3|46885.3|46917.8|46877.8|46929.1|46889.1|46914|46874|15
1647014590000|2022-03-11 16:03:10|46914|46874|46892.8|46852.8|46914|46874|46874|46834|16
1647014600000|2022-03-11 16:03:20|46896.5|46856.5|46906.5|46866.5|46906.5|46866.5|46896.5|46856.5|3
1647014610000|2022-03-11 16:03:30|46907.7|46867.7|46911.5|46871.5|46917.7|46877.7|46907.7|46867.7|5
1647014620000|2022-03-11 16:03:40|46915.3|46875.3|46915.3|46875.3|46921.5|46881.5|46915.3|46875.3|4
1647014630000|2022-03-11 16:03:50|46920.3|46880.3|46930.3|46890.3|46931.5|46891.5|46920.3|46880.3|3
1647014640000|2022-03-11 16:04:00|46926.5|46886.5|46935.3|46895.3|46935.3|46895.3|46925.3|46885.3|3
1647014650000|2022-03-11 16:04:10|46919.1|46879.1|46931.5|46891.5|46931.5|46891.5|46919.1|46879.1|5
1647014660000|2022-03-11 16:04:20|46949|46909|46962.7|46922.7|46962.7|46922.7|46947.7|46907.7|9
1647014670000|2022-03-11 16:04:30|46966.5|46926.5|46966.5|46926.5|46972.7|46932.7|46966.5|46926.5|1
1647014680000|2022-03-11 16:04:40|46967.7|46927.7|46944|46904|46971.5|46931.5|46944|46904|12
1647014690000|2022-03-11 16:04:50|46939|46899|46972.7|46932.7|46972.7|46932.7|46939|46899|32
1647014700000|2022-03-11 16:05:00|46969|46929|46977.7|46937.7|46977.7|46937.7|46967.7|46927.7|8
1647014710000|2022-03-11 16:05:10|46973.9|46933.9|46965.3|46925.3|46973.9|46933.9|46957.7|46917.7|106
1647014720000|2022-03-11 16:05:20|46967.7|46927.7|46951.4|46911.4|46967.7|46927.7|46951.4|46911.4|83
1647014730000|2022-03-11 16:05:30|46955.2|46915.2|46958.8|46918.8|46958.8|46918.8|46952.6|46912.6|28
1647014740000|2022-03-11 16:05:40|46962.6|46922.6|46938.8|46898.8|46966.4|46926.4|46938.8|46898.8|8
1647014750000|2022-03-11 16:05:50|46937.6|46897.6|46918.8|46878.8|46937.6|46897.6|46918.8|46878.8|2
1647014760000|2022-03-11 16:06:00|46920.1|46880.1|46905.1|46865.1|46920.1|46880.1|46900.1|46860.1|13
1647014770000|2022-03-11 16:06:10|46901.3|46861.3|46890.1|46850.1|46901.3|46861.3|46890.1|46850.1|7
1647014780000|2022-03-11 16:06:20|46888.8|46848.8|46885|46845|46898.8|46858.8|46878.8|46838.8|14
1647014790000|2022-03-11 16:06:30|46888.8|46848.8|46885|46845|46893.8|46853.8|46885|46845|6
1647014800000|2022-03-11 16:06:40|46875|46835|46865|46825|46875|46835|46830|46790|17
1647014810000|2022-03-11 16:06:50|46860|46820|46871.3|46831.3|46880|46840|46860|46820|18
1647014820000|2022-03-11 16:07:00|46875|46835|46875|46835|46875|46835|46873.8|46833.8|10
1647014830000|2022-03-11 16:07:10|46876.3|46836.3|46917.6|46877.6|46917.6|46877.6|46875|46835|28
1647014840000|2022-03-11 16:07:20|46907.6|46867.6|46927.5|46887.5|46940.1|46900.1|46907.6|46867.6|27
1647014850000|2022-03-11 16:07:30|46923.7|46883.7|46911.3|46871.3|46927.5|46887.5|46911.3|46871.3|21
1647014860000|2022-03-11 16:07:40|46907.5|46867.5|46913.7|46873.7|46913.7|46873.7|46907.5|46867.5|2
1647014870000|2022-03-11 16:07:50|46917.5|46877.5|46947.5|46907.5|46947.5|46907.5|46917.5|46877.5|15
1647014880000|2022-03-11 16:08:00|46942.5|46902.5|46933.7|46893.7|46946.3|46906.3|46933.7|46893.7|21
1647014890000|2022-03-11 16:08:10|46929.9|46889.9|46951.2|46911.2|46953.7|46913.7|46918.7|46878.7|5
1647014900000|2022-03-11 16:08:20|46952.5|46912.5|46952.5|46912.5|46952.5|46912.5|46947.5|46907.5|2
1647014910000|2022-03-11 16:08:30|46948.7|46908.7|46934.9|46894.9|46948.7|46908.7|46934.9|46894.9|8
1647014920000|2022-03-11 16:08:40|46928.7|46888.7|46934.9|46894.9|46944.9|46904.9|46917.5|46877.5|8
1647014930000|2022-03-11 16:08:50|46931.1|46891.1|46933.7|46893.7|46933.7|46893.7|46919.9|46879.9|25
1647014940000|2022-03-11 16:09:00|46924.9|46884.9|46931.1|46891.1|46936.1|46896.1|46914.9|46874.9|9
1647014950000|2022-03-11 16:09:10|46926.1|46886.1|46919.9|46879.9|46926.1|46886.1|46916.1|46876.1|2
1647014960000|2022-03-11 16:09:20|46921.1|46881.1|46923.7|46883.7|46923.7|46883.7|46906.1|46866.1|11
1647014970000|2022-03-11 16:09:30|46926.1|46886.1|46919.9|46879.9|46936.1|46896.1|46919.9|46879.9|5
1647014980000|2022-03-11 16:09:40|46924.9|46884.9|46918.7|46878.7|46927.5|46887.5|46917.3|46877.3|4
1647014990000|2022-03-11 16:09:50|46919.9|46879.9|46919.9|46879.9|46919.9|46879.9|46919.9|46879.9|4
1647015000000|2022-03-11 16:10:00|46914.9|46874.9|46913.7|46873.7|46919.9|46879.9|46913.7|46873.7|9
1647015010000|2022-03-11 16:10:10|46903.7|46863.7|46893.7|46853.7|46903.7|46863.7|46893.7|46853.7|2
1647015020000|2022-03-11 16:10:20|46897.4|46857.4|46903.7|46863.7|46907.4|46867.4|46897.4|46857.4|14
1647015030000|2022-03-11 16:10:30|46902.4|46862.4|46903.7|46863.7|46903.7|46863.7|46902.4|46862.4|1
1647015040000|2022-03-11 16:10:40|46902.4|46862.4|46903.7|46863.7|46908.7|46868.7|46902.4|46862.4|3
1647015050000|2022-03-11 16:10:50|46907.4|46867.4|46893.7|46853.7|46907.4|46867.4|46893.7|46853.7|3
1647015060000|2022-03-11 16:11:00|46898.7|46858.7|46904.9|46864.9|46909.9|46869.9|46894.9|46854.9|10
1647015070000|2022-03-11 16:11:10|46914.9|46874.9|46914.9|46874.9|46914.9|46874.9|46914.9|46874.9|7
1647015080000|2022-03-11 16:11:20|46913.7|46873.7|46896.1|46856.1|46913.7|46873.7|46894.9|46854.9|8
1647015090000|2022-03-11 16:11:30|||||||||9
1647015100000|2022-03-11 16:11:40|46899.9|46859.9|46926.1|46886.1|46926.1|46886.1|46889.9|46849.9|12
1647015110000|2022-03-11 16:11:50|46929.9|46889.9|46938.6|46898.6|46959.9|46919.9|46929.9|46889.9|15
1647015120000|2022-03-11 16:12:00|46937.4|46897.4|46933.6|46893.6|46942.4|46902.4|46927.4|46887.4|39
1647015130000|2022-03-11 16:12:10|46932.4|46892.4|46917.4|46877.4|46932.4|46892.4|46917.4|46877.4|4
1647015140000|2022-03-11 16:12:20|46918.6|46878.6|46914.9|46874.9|46918.6|46878.6|46913.6|46873.6|3
1647015150000|2022-03-11 16:12:30|46913.6|46873.6|46874.9|46834.9|46913.6|46873.6|46874.9|46834.9|9
1647015160000|2022-03-11 16:12:40|46876.1|46836.1|46889.9|46849.9|46891.1|46851.1|46876.1|46836.1|12
1647015170000|2022-03-11 16:12:50|46891.1|46851.1|46926.1|46886.1|46926.1|46886.1|46891.1|46851.1|20
1647015180000|2022-03-11 16:13:00|46924.9|46884.9|46941.1|46901.1|46941.1|46901.1|46919.9|46879.9|14
1647015190000|2022-03-11 16:13:10|46944.9|46904.9|46924.8|46884.8|46949.9|46909.9|46921.1|46881.1|22
1647015200000|2022-03-11 16:13:20|46927.3|46887.3|46927.3|46887.3|46927.3|46887.3|46927.3|46887.3|1
1647015210000|2022-03-11 16:13:30|46921.1|46881.1|46936.1|46896.1|46936.1|46896.1|46916.1|46876.1|4
1647015220000|2022-03-11 16:13:40|46941.1|46901.1|46981.1|46941.1|46981.1|46941.1|46936.1|46896.1|9
1647015230000|2022-03-11 16:13:50|46987.3|46947.3|46996.1|46956.1|47001.1|46961.1|46986.1|46946.1|22
1647015240000|2022-03-11 16:14:00|46997.3|46957.3|46997.3|46957.3|46997.3|46957.3|46986.1|46946.1|10
1647015250000|2022-03-11 16:14:10|46999.8|46959.8|47011.1|46971.1|47011.1|46971.1|46987.3|46947.3|14
1647015260000|2022-03-11 16:14:20|47019.8|46979.8|47034.8|46994.8|47044.8|47004.8|47019.8|46979.8|19
1647015270000|2022-03-11 16:14:30|47016.1|46976.1|47014.8|46974.8|47016.1|46976.1|47006.1|46966.1|13
1647015280000|2022-03-11 16:14:40|47018.6|46978.6|47006.1|46966.1|47018.6|46978.6|47006.1|46966.1|4
1647015290000|2022-03-11 16:14:50|47011.1|46971.1|47001.1|46961.1|47017.4|46977.4|46997.3|46957.3|4
1647015300000|2022-03-11 16:15:00|46999.8|46959.8|46991|46951|46999.8|46959.8|46991|46951|12
1647015310000|2022-03-11 16:15:10|46986|46946|46956|46916|46986|46946|46956|46916|5
1647015320000|2022-03-11 16:15:20|46968.6|46928.6|47006|46966|47007.3|46967.3|46968.6|46928.6|34
1647015330000|2022-03-11 16:15:30|47002.3|46962.3|46982.3|46942.3|47002.3|46962.3|46982.3|46942.3|50
1647015340000|2022-03-11 16:15:40|46978.5|46938.5|46982.3|46942.3|46997.3|46957.3|46978.5|46938.5|24
1647015350000|2022-03-11 16:15:50|46978.5|46938.5|46997.3|46957.3|46997.3|46957.3|46968.5|46928.5|7
1647015360000|2022-03-11 16:16:00|46996|46956|47001|46961|47001|46961|46989.8|46949.8|19
1647015370000|2022-03-11 16:16:10|46999.8|46959.8|47004.8|46964.8|47004.8|46964.8|46999.8|46959.8|6
1647015380000|2022-03-11 16:16:20|47003.6|46963.6|47053.6|47013.6|47063.6|47023.6|47003.6|46963.6|20
1647015390000|2022-03-11 16:16:30|47062.4|47022.4|47053.6|47013.6|47062.4|47022.4|47047.4|47007.4|6
1647015400000|2022-03-11 16:16:40|47047.4|47007.4|47022.4|46982.4|47052.4|47012.4|47013.6|46973.6|21
1647015410000|2022-03-11 16:16:50|47014.8|46974.8|47013.6|46973.6|47018.6|46978.6|47013.6|46973.6|1
1647015420000|2022-03-11 16:17:00|47014.8|46974.8|46994.8|46954.8|47018.6|46978.6|46991|46951|14
1647015430000|2022-03-11 16:17:10|46993.6|46953.6|46993.6|46953.6|47007.3|46967.3|46993.6|46953.6|14
1647015440000|2022-03-11 16:17:20|46994.8|46954.8|46997.3|46957.3|47003.6|46963.6|46993.6|46953.6|5
1647015450000|2022-03-11 16:17:30|46993.6|46953.6|47026.1|46986.1|47027.3|46987.3|46993.6|46953.6|8
1647015460000|2022-03-11 16:17:40|47021.1|46981.1|47012.3|46972.3|47022.3|46982.3|47011.1|46971.1|8
1647015470000|2022-03-11 16:17:50|47006.1|46966.1|46992.3|46952.3|47007.3|46967.3|46992.3|46952.3|5
1647015480000|2022-03-11 16:18:00|46993.6|46953.6|46984.8|46944.8|46993.6|46953.6|46983.6|46943.6|13
1647015490000|2022-03-11 16:18:10|46986|46946|46969.8|46929.8|46986|46946|46969.8|46929.8|15
1647015500000|2022-03-11 16:18:20|46976|46936|46977.2|46937.2|46977.2|46937.2|46976|46936|4
1647015510000|2022-03-11 16:18:30|46981|46941|46989.8|46949.8|46999.8|46959.8|46979.8|46939.8|13
1647015520000|2022-03-11 16:18:40|46994.8|46954.8|46994.8|46954.8|46994.8|46954.8|46994.8|46954.8|0
1647015530000|2022-03-11 16:18:50|47013.6|46973.6|47013.5|46973.5|47013.6|46973.6|47013.5|46973.5|1
1647015540000|2022-03-11 16:19:00|47004.8|46964.8|46994.8|46954.8|47004.8|46964.8|46994.8|46954.8|9
1647015550000|2022-03-11 16:19:10|46989.8|46949.8|46976|46936|46989.8|46949.8|46976|46936|1
1647015560000|2022-03-11 16:19:20|46984.8|46944.8|46997.3|46957.3|46997.3|46957.3|46984.8|46944.8|7
1647015570000|2022-03-11 16:19:30|46993.5|46953.5|46993.5|46953.5|46993.5|46953.5|46992.3|46952.3|4
1647015580000|2022-03-11 16:19:40|46992.3|46952.3|46987.3|46947.3|46992.3|46952.3|46987.3|46947.3|2
1647015590000|2022-03-11 16:19:50|46992.3|46952.3|46983.5|46943.5|46996.1|46956.1|46979.8|46939.8|15
1647015600000|2022-03-11 16:20:00|46982.3|46942.3|46992.3|46952.3|46992.3|46952.3|46973.5|46933.5|9
1647015610000|2022-03-11 16:20:10|46982.3|46942.3|46977.3|46937.3|46982.3|46942.3|46972.3|46932.3|0
1647015620000|2022-03-11 16:20:20|46993.5|46953.5|46997.3|46957.3|46997.3|46957.3|46992.3|46952.3|5
1647015630000|2022-03-11 16:20:30|46993.5|46953.5|46992.3|46952.3|46997.3|46957.3|46992.3|46952.3|3
1647015640000|2022-03-11 16:20:40|46987.3|46947.3|46973.5|46933.5|46987.3|46947.3|46969.7|46929.7|18
1647015650000|2022-03-11 16:20:50|46972.3|46932.3|46959.7|46919.7|46973.5|46933.5|46959.7|46919.7|5
1647015660000|2022-03-11 16:21:00|46958.5|46918.5|46973.5|46933.5|46973.5|46933.5|46958.5|46918.5|10
1647015670000|2022-03-11 16:21:10|46982.3|46942.3|46998.5|46958.5|46998.5|46958.5|46982.3|46942.3|1
1647015680000|2022-03-11 16:21:20|47002.3|46962.3|47031.1|46991.1|47031.1|46991.1|46993.5|46953.5|14
1647015690000|2022-03-11 16:21:30|47034.8|46994.8|47026.1|46986.1|47038.6|46998.6|47026.1|46986.1|5
1647015700000|2022-03-11 16:21:40|47021.1|46981.1|47019.8|46979.8|47028.6|46988.6|47019.8|46979.8|9
1647015710000|2022-03-11 16:21:50|47016.1|46976.1|47007.3|46967.3|47016.1|46976.1|47007.3|46967.3|7
1647015720000|2022-03-11 16:22:00|47006.1|46966.1|47004.8|46964.8|47006.1|46966.1|46987.3|46947.3|18
1647015730000|2022-03-11 16:22:10|47001.1|46961.1|46998.6|46958.6|47001.1|46961.1|46998.6|46958.6|1
1647015740000|2022-03-11 16:22:20|46989.8|46949.8|46993.6|46953.6|46994.8|46954.8|46988.6|46948.6|1
1647015750000|2022-03-11 16:22:30|46988.6|46948.6|46999.8|46959.8|46999.8|46959.8|46981.1|46941.1|6
1647015760000|2022-03-11 16:22:40|46998.6|46958.6|47026.2|46986.2|47029.9|46989.9|46998.6|46958.6|23
1647015770000|2022-03-11 16:22:50|47026.1|46986.1|47024.9|46984.9|47026.1|46986.1|47014.9|46974.9|3
1647015780000|2022-03-11 16:23:00|47014.9|46974.9|47026.1|46986.1|47026.1|46986.1|47014.9|46974.9|2
1647015790000|2022-03-11 16:23:10|47029.9|46989.9|47039.9|46999.9|47044.9|47004.9|47029.9|46989.9|5
1647015800000|2022-03-11 16:23:20|47044.9|47004.9|47044.9|47004.9|47044.9|47004.9|47044.9|47004.9|3
1647015810000|2022-03-11 16:23:30|47041.1|47001.1|47038.6|46998.6|47041.1|47001.1|47026.1|46986.1|12
1647015820000|2022-03-11 16:23:40|47033.6|46993.6|47029.8|46989.8|47037.4|46997.4|47026.1|46986.1|13
1647015830000|2022-03-11 16:23:50|47028.6|46988.6|47028.6|46988.6|47028.6|46988.6|47027.4|46987.4|3
1647015840000|2022-03-11 16:24:00|47024.8|46984.8|47023.6|46983.6|47024.8|46984.8|47023.6|46983.6|0
1647015850000|2022-03-11 16:24:10|47008.6|46968.6|47003.6|46963.6|47016.1|46976.1|47003.6|46963.6|7
1647015860000|2022-03-11 16:24:20|47007.4|46967.4|46989.8|46949.8|47008.6|46968.6|46989.8|46949.8|3
1647015870000|2022-03-11 16:24:30|46988.6|46948.6|46987.3|46947.3|46988.6|46948.6|46978.6|46938.6|5
1647015880000|2022-03-11 16:24:40|46983.6|46943.6|46983.6|46943.6|46987.3|46947.3|46978.6|46938.6|1
1647015890000|2022-03-11 16:24:50|46978.6|46938.6|46978.6|46938.6|46978.6|46938.6|46978.6|46938.6|21
1647015900000|2022-03-11 16:25:00|46973.6|46933.6|46977.3|46937.3|46978.6|46938.6|46969.8|46929.8|7
1647015910000|2022-03-11 16:25:10|46974.8|46934.8|46978.6|46938.6|46978.6|46938.6|46973.6|46933.6|1
1647015920000|2022-03-11 16:25:20|46982.3|46942.3|46982.3|46942.3|46982.3|46942.3|46978.6|46938.6|4
1647015930000|2022-03-11 16:25:30|46988.6|46948.6|46987.3|46947.3|46992.3|46952.3|46987.3|46947.3|3
1647015940000|2022-03-11 16:25:40|46976|46936|46973.6|46933.6|46976|46936|46969.8|46929.8|4
1647015950000|2022-03-11 16:25:50|46972.3|46932.3|46978.6|46938.6|46978.6|46938.6|46972.3|46932.3|2
1647015960000|2022-03-11 16:26:00|46977.3|46937.3|46972.3|46932.3|46982.3|46942.3|46972.3|46932.3|2
1647015970000|2022-03-11 16:26:10|46978.6|46938.6|46977.3|46937.3|46978.6|46938.6|46972.3|46932.3|5
1647015980000|2022-03-11 16:26:20|46972.3|46932.3|46972.3|46932.3|46972.3|46932.3|46972.3|46932.3|13
1647015990000|2022-03-11 16:26:30|46987.3|46947.3|46992.3|46952.3|46998.5|46958.5|46987.3|46947.3|20
1647016000000|2022-03-11 16:26:40|46988.5|46948.5|46996.1|46956.1|46996.1|46956.1|46987.3|46947.3|12
1647016010000|2022-03-11 16:26:50|46991.1|46951.1|46991.1|46951.1|47014.9|46974.9|46991.1|46951.1|10
1647016020000|2022-03-11 16:27:00|46989.9|46949.9|46973.6|46933.6|46989.9|46949.9|46969.9|46929.9|4
1647016030000|2022-03-11 16:27:10|46974.9|46934.9|46969.9|46929.9|46974.9|46934.9|46969.9|46929.9|15
1647016040000|2022-03-11 16:27:20|||||||||7
1647016050000|2022-03-11 16:27:30|||||||||2
1647016060000|2022-03-11 16:27:40|||||||||2
1647016070000|2022-03-11 16:27:50|46978.6|46938.6|46966.1|46926.1|46979.9|46939.9|46964.9|46924.9|5
1647016080000|2022-03-11 16:28:00|46969.9|46929.9|46979.9|46939.9|46979.9|46939.9|46966.1|46926.1|8
1647016090000|2022-03-11 16:28:10|46994.9|46954.9|47003.6|46963.6|47004.9|46964.9|46994.9|46954.9|12
1647016100000|2022-03-11 16:28:20|47004.8|46964.8|46994.8|46954.8|47004.8|46964.8|46993.6|46953.6|1
1647016110000|2022-03-11 16:28:30|47004.8|46964.8|46994.8|46954.8|47004.8|46964.8|46989.8|46949.8|0
1647016120000|2022-03-11 16:28:40|46998.6|46958.6|47009.8|46969.8|47009.8|46969.8|46994.8|46954.8|2
1647016130000|2022-03-11 16:28:50|47024.8|46984.8|47024.8|46984.8|47024.8|46984.8|47024.8|46984.8|5
1647016140000|2022-03-11 16:29:00|47026.1|46986.1|47019.8|46979.8|47029.8|46989.8|47014.8|46974.8|8
1647016150000|2022-03-11 16:29:10|47014.8|46974.8|47032.4|46992.4|47043.6|47003.6|47014.8|46974.8|40
1647016160000|2022-03-11 16:29:20|47028.6|46988.6|47058.6|47018.6|47063.6|47023.6|47027.4|46987.4|18
1647016170000|2022-03-11 16:29:30|47057.4|47017.4|47051.2|47011.2|47057.4|47017.4|47048.6|47008.6|32
1647016180000|2022-03-11 16:29:40|47048.6|47008.6|47063.6|47023.6|47072.4|47032.4|47047.4|47007.4|14
1647016190000|2022-03-11 16:29:50|47074.9|47034.9|47059.8|47019.8|47074.9|47034.9|47056.1|47016.1|12
1647016200000|2022-03-11 16:30:00|47056.1|47016.1|47098.6|47058.6|47103.6|47063.6|47056.1|47016.1|11
1647016210000|2022-03-11 16:30:10|47096|47056|47099.8|47059.8|47099.8|47059.8|47089.8|47049.8|37
1647016220000|2022-03-11 16:30:20|47103.6|47063.6|47119.8|47079.8|47119.8|47079.8|47101|47061|30
1647016230000|2022-03-11 16:30:30|47112.3|47072.3|47109.8|47069.8|47116|47076|47109.8|47069.8|8
1647016240000|2022-03-11 16:30:40|47098.5|47058.5|47106|47066|47111|47071|47094.7|47054.7|12
1647016250000|2022-03-11 16:30:50|47111|47071|47111|47071|47117.3|47077.3|47101|47061|15
1647016260000|2022-03-11 16:31:00|47107.3|47067.3|47101|47061|47111|47071|47092.3|47052.3|13
1647016270000|2022-03-11 16:31:10|47097.3|47057.3|47096|47056|47102.3|47062.3|47082.3|47042.3|14
1647016280000|2022-03-11 16:31:20|47097.3|47057.3|47073.5|47033.5|47097.3|47057.3|47073.5|47033.5|3
1647016290000|2022-03-11 16:31:30|47082.3|47042.3|47087.3|47047.3|47087.3|47047.3|47078.5|47038.5|15
1647016300000|2022-03-11 16:31:40|47092.3|47052.3|47088.5|47048.5|47092.3|47052.3|47088.5|47048.5|1
1647016310000|2022-03-11 16:31:50|47092.3|47052.3|47092.2|47052.2|47092.3|47052.3|47092.2|47052.2|1
1647016320000|2022-03-11 16:32:00|47101|47061|47102.2|47062.2|47112.2|47072.2|47094.8|47054.8|14
1647016330000|2022-03-11 16:32:10|47092.2|47052.2|47088.5|47048.5|47092.2|47052.2|47088.5|47048.5|4
1647016340000|2022-03-11 16:32:20|47083.5|47043.5|47082.2|47042.2|47083.5|47043.5|47082.2|47042.2|1
1647016350000|2022-03-11 16:32:30|47081|47041|47092.2|47052.2|47092.2|47052.2|47081|47041|8
1647016360000|2022-03-11 16:32:40|47088.5|47048.5|47082.2|47042.2|47088.5|47048.5|47082.2|47042.2|8
1647016370000|2022-03-11 16:32:50|47073.5|47033.5|47042.2|47002.2|47073.5|47033.5|47042.2|47002.2|8
1647016380000|2022-03-11 16:33:00|47038.5|46998.5|47048.5|47008.5|47049.8|47009.8|47038.5|46998.5|7
1647016390000|2022-03-11 16:33:10|47044.7|47004.7|47043.5|47003.5|47048.5|47008.5|47042.2|47002.2|11
1647016400000|2022-03-11 16:33:20|47042.2|47002.2|47050.9|47010.9|47050.9|47010.9|47039.7|46999.7|100
1647016410000|2022-03-11 16:33:30|47047.1|47007.1|47047.1|47007.1|47047.1|47007.1|47035.9|46995.9|24
1647016420000|2022-03-11 16:33:40|47043.4|47003.4|47035.9|46995.9|47047.1|47007.1|47035.9|46995.9|3
1647016430000|2022-03-11 16:33:50|47017.1|46977.1|47017.1|46977.1|47017.1|46977.1|47017.1|46977.1|2
1647016440000|2022-03-11 16:34:00|47012.1|46972.1|47012.1|46972.1|47013.3|46973.3|47010.9|46970.9|13
1647016450000|2022-03-11 16:34:10|47017.1|46977.1|47017.1|46977.1|47020.9|46980.9|47012.1|46972.1|6
1647016460000|2022-03-11 16:34:20|47020.9|46980.9|47025.9|46985.9|47025.9|46985.9|47017.1|46977.1|8
1647016470000|2022-03-11 16:34:30|47037.1|46997.1|47047.1|47007.1|47047.1|47007.1|47032.1|46992.1|6
1647016480000|2022-03-11 16:34:40|47052.1|47012.1|47042.1|47002.1|47057.1|47017.1|47042.1|47002.1|2
1647016490000|2022-03-11 16:34:50|47045.9|47005.9|47042.1|47002.1|47047.1|47007.1|47042.1|47002.1|2
1647016500000|2022-03-11 16:35:00|47038.3|46998.3|47047.1|47007.1|47053.3|47013.3|47033.3|46993.3|15
1647016510000|2022-03-11 16:35:10|47057.1|47017.1|47037.1|46997.1|47057.1|47017.1|47037.1|46997.1|12
1647016520000|2022-03-11 16:35:20|47032.1|46992.1|47023.3|46983.3|47037.1|46997.1|47023.3|46983.3|10
1647016530000|2022-03-11 16:35:30|47017.1|46977.1|47013.3|46973.3|47017.1|46977.1|47013.3|46973.3|3
1647016540000|2022-03-11 16:35:40|46997.1|46957.1|47010.9|46970.9|47017.1|46977.1|46997.1|46957.1|24
1647016550000|2022-03-11 16:35:50|47012.1|46972.1|47007.1|46967.1|47012.1|46972.1|47007.1|46967.1|0
1647016560000|2022-03-11 16:36:00|47002.1|46962.1|47012.1|46972.1|47020.9|46980.9|47002.1|46962.1|16
1647016570000|2022-03-11 16:36:10|||||||||3
1647016580000|2022-03-11 16:36:20|47007.1|46967.1|47028.3|46988.3|47032.1|46992.1|46997.1|46957.1|6
1647016590000|2022-03-11 16:36:30|47027.1|46987.1|47022.1|46982.1|47030.9|46990.9|47022.1|46982.1|3
1647016600000|2022-03-11 16:36:40|47017.1|46977.1|47012.1|46972.1|47017.1|46977.1|47012.1|46972.1|1
1647016610000|2022-03-11 16:36:50|47015.9|46975.9|47012.1|46972.1|47017.1|46977.1|47012.1|46972.1|1
1647016620000|2022-03-11 16:37:00|47010.9|46970.9|47027.1|46987.1|47027.1|46987.1|47008.3|46968.3|15
1647016630000|2022-03-11 16:37:10|47023.3|46983.3|47023.3|46983.3|47023.3|46983.3|47018.3|46978.3|11
1647016640000|2022-03-11 16:37:20|47040.8|47000.8|47033.3|46993.3|47042.1|47002.1|47033.3|46993.3|10
1647016650000|2022-03-11 16:37:30|47032.1|46992.1|47032.1|46992.1|47035.8|46995.8|47032.1|46992.1|2
1647016660000|2022-03-11 16:37:40|47027.1|46987.1|47037.1|46997.1|47040.8|47000.8|47027.1|46987.1|5
1647016670000|2022-03-11 16:37:50|47040.8|47000.8|47060.8|47020.8|47060.8|47020.8|47040.8|47000.8|5
1647016680000|2022-03-11 16:38:00|47062.1|47022.1|47062.1|47022.1|47075.8|47035.8|47062.1|47022.1|7
1647016690000|2022-03-11 16:38:10|47058.3|47018.3|47032.1|46992.1|47058.3|47018.3|47032.1|46992.1|6
1647016700000|2022-03-11 16:38:20|47027.1|46987.1|47022.1|46982.1|47030.8|46990.8|47022.1|46982.1|0
1647016710000|2022-03-11 16:38:30|47017.1|46977.1|47007.1|46967.1|47017.1|46977.1|47007.1|46967.1|2
1647016720000|2022-03-11 16:38:40|47015.8|46975.8|47022.1|46982.1|47027.1|46987.1|47015.8|46975.8|7
1647016730000|2022-03-11 16:38:50|47013.3|46973.3|47010.8|46970.8|47015.8|46975.8|47010.8|46970.8|0
1647016740000|2022-03-11 16:39:00|47009.6|46969.6|47009.6|46969.6|47009.6|46969.6|47009.6|46969.6|0
1647016750000|2022-03-11 16:39:10|47005.8|46965.8|47005.8|46965.8|47009.6|46969.6|47002|46962|6
1647016770000|2022-03-11 16:39:30|47007.1|46967.1|47000.8|46960.8|47007.1|46967.1|47000.8|46960.8|20
1647016780000|2022-03-11 16:39:40|47002|46962|47002|46962|47002|46962|47002|46962|1
1647016790000|2022-03-11 16:39:50|47005.8|46965.8|47032|46992|47032|46992|47002|46962|8
1647016800000|2022-03-11 16:40:00|47040.8|47000.8|47050.8|47010.8|47054.6|47014.6|47035.8|46995.8|10
1647016810000|2022-03-11 16:40:10|47045.8|47005.8|47050.8|47010.8|47050.8|47010.8|47044.6|47004.6|9
1647016820000|2022-03-11 16:40:20|47047|47007|47047|47007|47047|47007|47042|47002|1
1647016830000|2022-03-11 16:40:30|47052|47012|47054.6|47014.6|47064.6|47024.6|47052|47012|26
1647016840000|2022-03-11 16:40:40|47050.8|47010.8|47044.6|47004.6|47050.8|47010.8|47044.6|47004.6|0
1647016850000|2022-03-11 16:40:50|47040.8|47000.8|47039.6|46999.6|47040.8|47000.8|47039.6|46999.6|3
1647016860000|2022-03-11 16:41:00|47035.8|46995.8|47034.6|46994.6|47035.8|46995.8|47030.8|46990.8|0
1647016870000|2022-03-11 16:41:10|47029.6|46989.6|47020.8|46980.8|47029.6|46989.6|47020.8|46980.8|1
1647016880000|2022-03-11 16:41:20|47017|46977|47010.8|46970.8|47020.8|46980.8|47010.8|46970.8|4
1647016890000|2022-03-11 16:41:30|47007|46967|47007|46967|47007|46967|47007|46967|2
1647016900000|2022-03-11 16:41:40|47003.2|46963.2|46985.8|46945.8|47003.2|46963.2|46985.8|46945.8|3
1647016910000|2022-03-11 16:41:50|46982|46942|46975.8|46935.8|46982|46942|46975.8|46935.8|1
1647016920000|2022-03-11 16:42:00|46972|46932|46997|46957|46997|46957|46963.2|46923.2|10
1647016930000|2022-03-11 16:42:10|46993.2|46953.2|46977|46937|46993.2|46953.2|46977|46937|2
1647016940000|2022-03-11 16:42:20|46988.2|46948.2|47003.2|46963.2|47012|46972|46987|46947|6
1647016950000|2022-03-11 16:42:30|46998.2|46958.2|46993.2|46953.2|46998.2|46958.2|46992|46952|4
1647016960000|2022-03-11 16:42:40|46987|46947|46993.2|46953.2|46993.2|46953.2|46973.2|46933.2|5
1647016970000|2022-03-11 16:42:50|46987|46947|47013.2|46973.2|47013.2|46973.2|46982|46942|7
1647016980000|2022-03-11 16:43:00|47008.2|46968.2|46995.8|46955.8|47008.2|46968.2|46995.8|46955.8|2
1647016990000|2022-03-11 16:43:10|46997|46957|46987|46947|46997|46957|46987|46947|3
1647017000000|2022-03-11 16:43:20|46985.8|46945.8|47002|46962|47002|46962|46985.8|46945.8|12
1647017010000|2022-03-11 16:43:30|47003.2|46963.2|47002|46962|47007|46967|47002|46962|1
1647017020000|2022-03-11 16:43:40|47010.8|46970.8|47030.8|46990.8|47037|46997|47010.8|46970.8|10
1647017030000|2022-03-11 16:43:50|47027|46987|47017|46977|47027|46987|47017|46977|5
1647017040000|2022-03-11 16:44:00|47020.8|46980.8|47030.8|46990.8|47030.8|46990.8|47020.8|46980.8|3
1647017050000|2022-03-11 16:44:10|47035.8|46995.8|47022|46982|47035.8|46995.8|47020.8|46980.8|5
1647017060000|2022-03-11 16:44:20|47013.2|46973.2|47012|46972|47013.2|46973.2|47012|46972|2
1647017070000|2022-03-11 16:44:30|47017|46977|47022|46982|47025.8|46985.8|47017|46977|16
1647017080000|2022-03-11 16:44:40|47018.2|46978.2|47017|46977|47018.2|46978.2|47017|46977|0
1647017090000|2022-03-11 16:44:50|47018.2|46978.2|47009.5|46969.5|47018.2|46978.2|47002|46962|10
1647017100000|2022-03-11 16:45:00|47005.7|46965.7|47003.2|46963.2|47017|46977|47003.2|46963.2|6
1647017110000|2022-03-11 16:45:10|47002|46962|46987|46947|47002|46962|46987|46947|1
1647017120000|2022-03-11 16:45:20|46992|46952|47022|46982|47022|46982|46983.2|46943.2|17
1647017130000|2022-03-11 16:45:30|47027|46987|47027|46987|47027|46987|47027|46987|1
1647017140000|2022-03-11 16:45:40|47023.2|46983.2|47032|46992|47032|46992|47013.2|46973.2|26
1647017150000|2022-03-11 16:45:50|47028.2|46988.2|47032|46992|47032|46992|47027|46987|1
1647017160000|2022-03-11 16:46:00|47028.2|46988.2|47008.2|46968.2|47028.2|46988.2|47008.2|46968.2|8
1647017170000|2022-03-11 16:46:10|47003.2|46963.2|46957|46917|47003.2|46963.2|46957|46917|23
1647017180000|2022-03-11 16:46:20|46960.7|46920.7|46960.7|46920.7|46960.7|46920.7|46960.7|46920.7|17
1647017190000|2022-03-11 16:46:30|46957|46917|46961.9|46921.9|46970.7|46930.7|46957|46917|15
1647017200000|2022-03-11 16:46:40|46963.2|46923.2|46970.7|46930.7|46970.7|46930.7|46960.7|46920.7|22
1647017210000|2022-03-11 16:46:50|||||||||1
1647017220000|2022-03-11 16:47:00|46943.2|46903.2|46919.4|46879.4|46943.2|46903.2|46919.4|46879.4|14
1647017230000|2022-03-11 16:47:10|46918.2|46878.2|46914.4|46874.4|46919.4|46879.4|46909.4|46869.4|7
1647017240000|2022-03-11 16:47:20|46921.9|46881.9|46924.4|46884.4|46924.4|46884.4|46921.9|46881.9|8
1647017250000|2022-03-11 16:47:30|46934.4|46894.4|46929.4|46889.4|46934.4|46894.4|46924.4|46884.4|14
1647017260000|2022-03-11 16:47:40|46914.4|46874.4|46899.4|46859.4|46914.4|46874.4|46895.6|46855.6|6
1647017270000|2022-03-11 16:47:50|46909.4|46869.4|46889.4|46849.4|46909.4|46869.4|46889.4|46849.4|9
1647017280000|2022-03-11 16:48:00|46883.2|46843.2|46884.4|46844.4|46894.4|46854.4|46883.2|46843.2|17
1647017290000|2022-03-11 16:48:10|46880.6|46840.6|46864.4|46824.4|46880.6|46840.6|46859.4|46819.4|10
1647017300000|2022-03-11 16:48:20|46865.6|46825.6|46859.4|46819.4|46865.6|46825.6|46854.4|46814.4|14
1647017310000|2022-03-11 16:48:30|46854.4|46814.4|46854.4|46814.4|46859.4|46819.4|46854.4|46814.4|9
1647017320000|2022-03-11 16:48:40|46850.6|46810.6|46854.4|46814.4|46854.4|46814.4|46850.6|46810.6|1
1647017330000|2022-03-11 16:48:50|46858.1|46818.1|46855.6|46815.6|46864.4|46824.4|46854.4|46814.4|7
1647017340000|2022-03-11 16:49:00|46849.4|46809.4|46825.6|46785.6|46849.4|46809.4|46815.6|46775.6|33
1647017350000|2022-03-11 16:49:10|46824.4|46784.4|46816.8|46776.8|46829.4|46789.4|46816.8|46776.8|9
1647017360000|2022-03-11 16:49:20|46815.6|46775.6|46814.4|46774.4|46815.6|46775.6|46805.6|46765.6|10
1647017370000|2022-03-11 16:49:30|46815.6|46775.6|46820.6|46780.6|46824.4|46784.4|46811.8|46771.8|11
1647017380000|2022-03-11 16:49:40|46826.8|46786.8|46804.4|46764.4|46828|46788|46804.4|46764.4|28
1647017390000|2022-03-11 16:49:50|46815.7|46775.7|46810.6|46770.6|46815.7|46775.7|46810.6|46770.6|27
1647017400000|2022-03-11 16:50:00|46809.4|46769.4|46810.6|46770.6|46810.6|46770.6|46801.8|46761.8|12
1647017410000|2022-03-11 16:50:10|46811.8|46771.8|46771.8|46731.8|46811.8|46771.8|46771.8|46731.8|26
1647017420000|2022-03-11 16:50:20|46768|46728|46676.8|46636.8|46768|46728|46658|46618|65
1647017430000|2022-03-11 16:50:30|46669.3|46629.3|46626.8|46586.8|46673|46633|46616.8|46576.8|70
1647017440000|2022-03-11 16:50:40|46630.6|46590.6|46603|46563|46630.6|46590.6|46593|46553|37
1647017450000|2022-03-11 16:50:50|46598|46558|46606.8|46566.8|46615.6|46575.6|46583|46543|22
1647017460000|2022-03-11 16:51:00|46604.3|46564.3|46606.8|46566.8|46616.8|46576.8|46596.8|46556.8|27
1647017470000|2022-03-11 16:51:10|46605.6|46565.6|46610.6|46570.6|46620.6|46580.6|46591.8|46551.8|16
1647017480000|2022-03-11 16:51:20|46609.3|46569.3|46638|46598|46638|46598|46609.3|46569.3|10
1647017490000|2022-03-11 16:51:30|46645.6|46605.6|46641.8|46601.8|46646.8|46606.8|46636.8|46596.8|9
1647017500000|2022-03-11 16:51:40|46638|46598|46628|46588|46640.6|46600.6|46621.8|46581.8|11
1647017510000|2022-03-11 16:51:50|46630.6|46590.6|46635.6|46595.6|46635.6|46595.6|46621.8|46581.8|18
1647017520000|2022-03-11 16:52:00|46624.2|46584.2|46658|46618|46658|46618|46621.8|46581.8|6
1647017530000|2022-03-11 16:52:10|46661.8|46621.8|46633|46593|46661.8|46621.8|46633|46593|13
1647017540000|2022-03-11 16:52:20|46629.2|46589.2|46629.2|46589.2|46629.2|46589.2|46629.2|46589.2|5
1647017550000|2022-03-11 16:52:30|46640.5|46600.5|46661.8|46621.8|46661.8|46621.8|46640.5|46600.5|23
1647017560000|2022-03-11 16:52:40|46663|46623|46660.5|46620.5|46663|46623|46656.8|46616.8|3
1647017570000|2022-03-11 16:52:50|46661.8|46621.8|46666.8|46626.8|46670.5|46630.5|46661.8|46621.8|7
1647017580000|2022-03-11 16:53:00|46678|46638|46729.3|46689.3|46729.3|46689.3|46676.8|46636.8|20
1647017590000|2022-03-11 16:53:10|46728.1|46688.1|46723.1|46683.1|46728.1|46688.1|46714.3|46674.3|11
1647017600000|2022-03-11 16:53:20|46721.9|46681.9|46726.9|46686.9|46729.3|46689.3|46721.9|46681.9|46
1647017610000|2022-03-11 16:53:30|46700.5|46660.5|46728.1|46688.1|46729.3|46689.3|46699.3|46659.3|38
1647017620000|2022-03-11 16:53:40|46726.9|46686.9|46726.9|46686.9|46728.1|46688.1|46726.9|46686.9|8
1647017630000|2022-03-11 16:53:50|46721.8|46681.8|46704.3|46664.3|46721.8|46681.8|46704.3|46664.3|4
1647017640000|2022-03-11 16:54:00|46708.1|46668.1|46711.8|46671.8|46711.8|46671.8|46704.3|46664.3|6
1647017650000|2022-03-11 16:54:10|46751.8|46711.8|46753.1|46713.1|46756.8|46716.8|46744.3|46704.3|17
1647017660000|2022-03-11 16:54:20|46756.8|46716.8|46743.1|46703.1|46756.8|46716.8|46743.1|46703.1|5
1647017670000|2022-03-11 16:54:30|46744.3|46704.3|46744.3|46704.3|46744.3|46704.3|46744.3|46704.3|0
1647017680000|2022-03-11 16:54:40|46748.1|46708.1|46744.3|46704.3|46748.1|46708.1|46743.1|46703.1|6
1647017690000|2022-03-11 16:54:50|46743.1|46703.1|46728.1|46688.1|46744.3|46704.3|46728.1|46688.1|30
1647017700000|2022-03-11 16:55:00|46721.8|46681.8|46728.1|46688.1|46728.1|46688.1|46714.3|46674.3|8
1647017720000|2022-03-11 16:55:20|46733.1|46693.1|46736.8|46696.8|46738.1|46698.1|46733.1|46693.1|3
1647017730000|2022-03-11 16:55:30|46738.1|46698.1|46741.8|46701.8|46744.3|46704.3|46738.1|46698.1|8
1647017740000|2022-03-11 16:55:40|46744.3|46704.3|46754.3|46714.3|46754.3|46714.3|46744.3|46704.3|5
1647017750000|2022-03-11 16:55:50|46758|46718|46754.3|46714.3|46758|46718|46754.3|46714.3|2
1647017760000|2022-03-11 16:56:00|46749.3|46709.3|46739.3|46699.3|46749.3|46709.3|46725.5|46685.5|18
1647017770000|2022-03-11 16:56:10|46753|46713|46745.5|46705.5|46753|46713|46740.5|46700.5|5
1647017780000|2022-03-11 16:56:20|46749.3|46709.3|46749.3|46709.3|46749.3|46709.3|46745.5|46705.5|5
1647017790000|2022-03-11 16:56:30|46754.3|46714.3|46755.5|46715.5|46755.5|46715.5|46750.5|46710.5|4
1647017800000|2022-03-11 16:56:40|46754.3|46714.3|46739.3|46699.3|46754.3|46714.3|46739.3|46699.3|12
1647017810000|2022-03-11 16:56:50|46734.3|46694.3|46736.7|46696.7|46736.7|46696.7|46729.3|46689.3|18
1647017820000|2022-03-11 16:57:00|46740.5|46700.5|46701.7|46661.7|46740.5|46700.5|46701.7|46661.7|18
1647017830000|2022-03-11 16:57:10|46705.5|46665.5|46725.5|46685.5|46725.5|46685.5|46702.9|46662.9|9
1647017840000|2022-03-11 16:57:20|46724.3|46684.3|46719.3|46679.3|46725.5|46685.5|46719.3|46679.3|4
1647017850000|2022-03-11 16:57:30|46715.5|46675.5|46706.7|46666.7|46716.7|46676.7|46705.5|46665.5|8
1647017860000|2022-03-11 16:57:40|46710.5|46670.5|46715.5|46675.5|46726.7|46686.7|46706.7|46666.7|8
1647017870000|2022-03-11 16:57:50|46711.7|46671.7|46729.2|46689.2|46729.2|46689.2|46711.7|46671.7|44
1647017880000|2022-03-11 16:58:00|46725.5|46685.5|46725.5|46685.5|46733|46693|46725.5|46685.5|17
1647017890000|2022-03-11 16:58:10|||||||||3
1647017900000|2022-03-11 16:58:20|46729.2|46689.2|46737.9|46697.9|46737.9|46697.9|46715.5|46675.5|11
1647017910000|2022-03-11 16:58:30|46741.7|46701.7|46737.9|46697.9|46741.7|46701.7|46737.9|46697.9|1
1647017920000|2022-03-11 16:58:40|46741.7|46701.7|46747.9|46707.9|46747.9|46707.9|46737.9|46697.9|8
1647017930000|2022-03-11 16:58:50|46751.7|46711.7|46756.7|46716.7|46760.5|46720.5|46751.7|46711.7|8
1647017940000|2022-03-11 16:59:00|46761.7|46721.7|46757.9|46717.9|46761.7|46721.7|46756.7|46716.7|8
1647017950000|2022-03-11 16:59:10|46756.7|46716.7|46752.9|46712.9|46761.7|46721.7|46752.9|46712.9|2
1647017960000|2022-03-11 16:59:20|46747.9|46707.9|46745.5|46705.5|46747.9|46707.9|46745.5|46705.5|1
1647017970000|2022-03-11 16:59:30|46750.5|46710.5|46746.7|46706.7|46756.7|46716.7|46745.5|46705.5|9
1647017980000|2022-03-11 16:59:40|46747.9|46707.9|46749.2|46709.2|46749.2|46709.2|46745.4|46705.4|2
1647017990000|2022-03-11 16:59:50|46748|46708|46753|46713|46756.8|46716.8|46748|46708|43
1647018000000|2022-03-11 17:00:00|||||||||1
1647018010000|2022-03-11 17:00:10|46756.8|46716.8|46753|46713|46761.8|46721.8|46753|46713|30
1647018020000|2022-03-11 17:00:20|46754.2|46714.2|46759.2|46719.2|46759.2|46719.2|46754.2|46714.2|1
1647018030000|2022-03-11 17:00:30|46755.4|46715.4|46755.4|46715.4|46755.4|46715.4|46751.7|46711.7|10
1647018040000|2022-03-11 17:00:40|46739.2|46699.2|46745.4|46705.4|46748|46708|46735.4|46695.4|9
1647018050000|2022-03-11 17:00:50|46744.2|46704.2|46744.2|46704.2|46744.2|46704.2|46744.2|46704.2|1
1647018060000|2022-03-11 17:01:00|46754.2|46714.2|46740.4|46700.4|46754.2|46714.2|46740.4|46700.4|11
1647018070000|2022-03-11 17:01:10|46741.7|46701.7|46735.4|46695.4|46741.7|46701.7|46735.4|46695.4|7
1647018080000|2022-03-11 17:01:20|46730.4|46690.4|46735.4|46695.4|46735.4|46695.4|46730.4|46690.4|7
1647018090000|2022-03-11 17:01:30|46731.7|46691.7|46730.4|46690.4|46731.7|46691.7|46726.7|46686.7|5
1647018100000|2022-03-11 17:01:40|46731.7|46691.7|46735.4|46695.4|46735.4|46695.4|46731.7|46691.7|3
1647018110000|2022-03-11 17:01:50|46745.4|46705.4|46745.4|46705.4|46745.4|46705.4|46745.4|46705.4|3
1647018130000|2022-03-11 17:02:10|46758|46718|46760.4|46720.4|46769.2|46729.2|46750.4|46710.4|13
1647018140000|2022-03-11 17:02:20|46769.2|46729.2|46781.7|46741.7|46781.7|46741.7|46768|46728|25
1647018150000|2022-03-11 17:02:30|46783|46743|46794.2|46754.2|46798|46758|46781.7|46741.7|36
1647018160000|2022-03-11 17:02:40|46804.2|46764.2|46813|46773|46814.2|46774.2|46804.2|46764.2|23
1647018170000|2022-03-11 17:02:50|46809.2|46769.2|46805.4|46765.4|46809.2|46769.2|46805.4|46765.4|3
1647018180000|2022-03-11 17:03:00|46804.2|46764.2|46804.2|46764.2|46804.2|46764.2|46804.2|46764.2|1
1647018190000|2022-03-11 17:03:10|46811.7|46771.7|46811.7|46771.7|46814.2|46774.2|46811.7|46771.7|5
1647018200000|2022-03-11 17:03:20|46807.9|46767.9|46804.2|46764.2|46807.9|46767.9|46800.4|46760.4|1
1647018210000|2022-03-11 17:03:30|46812.9|46772.9|46804.2|46764.2|46812.9|46772.9|46804.2|46764.2|7
1647018220000|2022-03-11 17:03:40|46805.4|46765.4|46801.6|46761.6|46809.2|46769.2|46801.6|46761.6|33
1647018230000|2022-03-11 17:03:50|46796.6|46756.6|46787.8|46747.8|46796.6|46756.6|46786.6|46746.6|5
1647018240000|2022-03-11 17:04:00|46791.6|46751.6|46787.8|46747.8|46795.4|46755.4|46786.6|46746.6|8
1647018250000|2022-03-11 17:04:10|||||||||3
1647018260000|2022-03-11 17:04:20|46786.6|46746.6|46786.6|46746.6|46786.6|46746.6|46786.6|46746.6|1
1647018280000|2022-03-11 17:04:40|46834.2|46794.2|46786.6|46746.6|46845.4|46805.4|46786.6|46746.6|22
1647018290000|2022-03-11 17:04:50|46775.4|46735.4|46775.4|46735.4|46781.6|46741.6|46775.4|46735.4|3
1647018300000|2022-03-11 17:05:00|46767.8|46727.8|46775.4|46735.4|46775.4|46735.4|46765.4|46725.4|2
1647018310000|2022-03-11 17:05:10|46770.4|46730.4|46774.1|46734.1|46774.2|46734.2|46769.1|46729.1|2
1647018320000|2022-03-11 17:05:20|46775.4|46735.4|46779.1|46739.1|46779.1|46739.1|46775.4|46735.4|8
1647018330000|2022-03-11 17:05:30|46792.9|46752.9|46784.1|46744.1|46794.1|46754.1|46784.1|46744.1|4
1647018340000|2022-03-11 17:05:40|46789.1|46749.1|46774.1|46734.1|46789.1|46749.1|46761.6|46721.6|14
1647018350000|2022-03-11 17:05:50|46770.4|46730.4|46794.1|46754.1|46794.1|46754.1|46770.4|46730.4|1
1647018360000|2022-03-11 17:06:00|46802.9|46762.9|46822.9|46782.9|46822.9|46782.9|46802.9|46762.9|17
1647018370000|2022-03-11 17:06:10|46819.1|46779.1|46819.1|46779.1|46819.1|46779.1|46819.1|46779.1|1
1647018380000|2022-03-11 17:06:20|46825.4|46785.4|46824.1|46784.1|46825.4|46785.4|46824.1|46784.1|2
1647018390000|2022-03-11 17:06:30|46826.6|46786.6|46845.4|46805.4|46845.4|46805.4|46826.6|46786.6|10
1647018400000|2022-03-11 17:06:40|46870.5|46830.5|46875.5|46835.5|46875.5|46835.5|46870.5|46830.5|4
1647018410000|2022-03-11 17:06:50|46879.3|46839.3|46874.3|46834.3|46879.3|46839.3|46874.3|46834.3|2
1647018420000|2022-03-11 17:07:00|46875.5|46835.5|46875.5|46835.5|46875.5|46835.5|46870.5|46830.5|3
1647018430000|2022-03-11 17:07:10|46900.5|46860.5|46904.3|46864.3|46905.5|46865.5|46900.5|46860.5|2
1647018440000|2022-03-11 17:07:20|46895.5|46855.5|46899.3|46859.3|46899.3|46859.3|46891.8|46851.8|4
1647018450000|2022-03-11 17:07:30|46901.8|46861.8|46904.3|46864.3|46905.5|46865.5|46901.8|46861.8|2
1647018460000|2022-03-11 17:07:40|46905.5|46865.5|46899.3|46859.3|46909.3|46869.3|46899.3|46859.3|3
1647018470000|2022-03-11 17:07:50|46881.8|46841.8|46874.3|46834.3|46881.8|46841.8|46874.3|46834.3|6
1647018480000|2022-03-11 17:08:00|46873.1|46833.1|46854.3|46814.3|46873.1|46833.1|46854.3|46814.3|2
1647018490000|2022-03-11 17:08:10|46855.5|46815.5|46846.7|46806.7|46855.5|46815.5|46846.7|46806.7|4
1647018500000|2022-03-11 17:08:20|46845.5|46805.5|46855.5|46815.5|46855.5|46815.5|46845.5|46805.5|5
1647018510000|2022-03-11 17:08:30|46856.7|46816.7|46861.7|46821.7|46861.7|46821.7|46856.7|46816.7|3
1647018520000|2022-03-11 17:08:40|46859.3|46819.3|46859.3|46819.3|46859.3|46819.3|46859.3|46819.3|19
1647018530000|2022-03-11 17:08:50|46850.5|46810.5|46855.5|46815.5|46855.5|46815.5|46849.3|46809.3|10
1647018540000|2022-03-11 17:09:00|46854.3|46814.3|46855.5|46815.5|46855.5|46815.5|46854.3|46814.3|0
1647018550000|2022-03-11 17:09:10|46850.5|46810.5|46850.5|46810.5|46850.5|46810.5|46850.5|46810.5|0
1647018560000|2022-03-11 17:09:20|46854.3|46814.3|46869.3|46829.3|46870.5|46830.5|46854.3|46814.3|4
1647018570000|2022-03-11 17:09:30|46874.3|46834.3|46894.3|46854.3|46894.3|46854.3|46874.3|46834.3|5
1647018590000|2022-03-11 17:09:50|46903|46863|46924.3|46884.3|46924.3|46884.3|46903|46863|8
1647018600000|2022-03-11 17:10:00|46928|46888|46913|46873|46940.6|46900.6|46913|46873|6
1647018610000|2022-03-11 17:10:10|46914.3|46874.3|46914.3|46874.3|46914.3|46874.3|46914.3|46874.3|0
1647018620000|2022-03-11 17:10:20|46908|46868|46908|46868|46908|46868|46908|46868|0
1647018630000|2022-03-11 17:10:30|46899.3|46859.3|46914.3|46874.3|46914.3|46874.3|46899.3|46859.3|1
1647018640000|2022-03-11 17:10:40|46909.3|46869.3|46903|46863|46909.3|46869.3|46895.5|46855.5|8
1647018650000|2022-03-11 17:10:50|46904.3|46864.3|46908|46868|46911.8|46871.8|46885.5|46845.5|9
1647018660000|2022-03-11 17:11:00|46919.3|46879.3|46914.3|46874.3|46928|46888|46914.3|46874.3|18
1647018670000|2022-03-11 17:11:10|46910.5|46870.5|46909.3|46869.3|46910.5|46870.5|46909.3|46869.3|0
1647018680000|2022-03-11 17:11:20|46909.2|46869.2|46918|46878|46919.2|46879.2|46909.2|46869.2|2
1647018690000|2022-03-11 17:11:30|46936.8|46896.8|46936.8|46896.8|46936.8|46896.8|46936.8|46896.8|1
1647018700000|2022-03-11 17:11:40|46954.2|46914.2|46944.2|46904.2|46954.2|46914.2|46934.2|46894.2|4
1647018710000|2022-03-11 17:11:50|46948|46908|46951.8|46911.8|46958|46918|46948|46908|6
1647018720000|2022-03-11 17:12:00|46954.2|46914.2|46953|46913|46955.6|46915.6|46948|46908|4
1647018730000|2022-03-11 17:12:10|46951.8|46911.8|46934.2|46894.2|46954.2|46914.2|46933|46893|2
1647018740000|2022-03-11 17:12:20|46938|46898|46918|46878|46938|46898|46918|46878|8
1647018750000|2022-03-11 17:12:30|46923|46883|46918|46878|46923|46883|46918|46878|3
1647018760000|2022-03-11 17:12:40|46928|46888|46928|46888|46938|46898|46928|46888|6
1647018770000|2022-03-11 17:12:50|46933|46893|46927.9|46887.9|46936.8|46896.8|46927.9|46887.9|1
1647018780000|2022-03-11 17:13:00|46924.2|46884.2|46923|46883|46924.2|46884.2|46923|46883|5
1647018790000|2022-03-11 17:13:10|46924.2|46884.2|46934.2|46894.2|46934.2|46894.2|46924.2|46884.2|2
1647018800000|2022-03-11 17:13:20|46929.2|46889.2|46934.2|46894.2|46948|46908|46923|46883|10
1647018810000|2022-03-11 17:13:30|46944.2|46904.2|46934.2|46894.2|46944.2|46904.2|46934.2|46894.2|3
1647018820000|2022-03-11 17:13:40|46939.2|46899.2|46940.4|46900.4|46940.4|46900.4|46939.2|46899.2|17
1647018830000|2022-03-11 17:13:50|46944.2|46904.2|46944.2|46904.2|46944.2|46904.2|46944.2|46904.2|0
1647018840000|2022-03-11 17:14:00|46949.2|46909.2|46949.2|46909.2|46950.4|46910.4|46949.2|46909.2|10
1647018850000|2022-03-11 17:14:10|46964.3|46924.3|46984.2|46944.2|46991.8|46951.8|46964.3|46924.3|9
1647018860000|2022-03-11 17:14:20|46974.2|46934.2|46974.2|46934.2|46978|46938|46974.2|46934.2|6
1647018870000|2022-03-11 17:14:30|46973|46933|46963|46923|46973|46933|46963|46923|3
1647018880000|2022-03-11 17:14:40|46959.2|46919.2|46973|46933|46974.2|46934.2|46959.2|46919.2|2
1647018890000|2022-03-11 17:14:50|46974.2|46934.2|46974.2|46934.2|46974.2|46934.2|46964.2|46924.2|8
1647018900000|2022-03-11 17:15:00|46970.4|46930.4|46964.2|46924.2|46970.4|46930.4|46954.2|46914.2|2
1647018910000|2022-03-11 17:15:10|46959.2|46919.2|46955.4|46915.4|46960.4|46920.4|46945.4|46905.4|2
1647018920000|2022-03-11 17:15:20|46950.4|46910.4|46954.2|46914.2|46954.2|46914.2|46950.4|46910.4|3
1647018930000|2022-03-11 17:15:30|46955.4|46915.4|46909.2|46869.2|46955.4|46915.4|46909.2|46869.2|16
1647018940000|2022-03-11 17:15:40|46914.2|46874.2|46909.2|46869.2|46914.2|46874.2|46909.2|46869.2|20
1647018950000|2022-03-11 17:15:50|46914.2|46874.2|46914.2|46874.2|46914.2|46874.2|46909.2|46869.2|8
1647018960000|2022-03-11 17:16:00|46910.4|46870.4|46906.6|46866.6|46914.2|46874.2|46885.4|46845.4|7
1647018970000|2022-03-11 17:16:10|46901.6|46861.6|46885.4|46845.4|46901.6|46861.6|46885.4|46845.4|4
1647018980000|2022-03-11 17:16:20|46894.2|46854.2|46885.4|46845.4|46894.2|46854.2|46885.4|46845.4|2
1647018990000|2022-03-11 17:16:30|46889.2|46849.2|46889.2|46849.2|46890.4|46850.4|46885.4|46845.4|2
1647019000000|2022-03-11 17:16:40|46885.4|46845.4|46892.9|46852.9|46892.9|46852.9|46885.4|46845.4|0
1647019010000|2022-03-11 17:16:50|46890.4|46850.4|46884.2|46844.2|46890.4|46850.4|46884.2|46844.2|3
1647019020000|2022-03-11 17:17:00|46889.2|46849.2|46904.2|46864.2|46904.2|46864.2|46889.2|46849.2|7
1647019030000|2022-03-11 17:17:10|46914.2|46874.2|46912.9|46872.9|46914.2|46874.2|46899.2|46859.2|13
1647019040000|2022-03-11 17:17:20|46914.2|46874.2|46904.2|46864.2|46914.2|46874.2|46895.4|46855.4|9
1647019050000|2022-03-11 17:17:30|46907.9|46867.9|46914.2|46874.2|46924.2|46884.2|46907.9|46867.9|20
1647019060000|2022-03-11 17:17:40|46917.9|46877.9|46919.2|46879.2|46925.4|46885.4|46917.9|46877.9|10
1647019070000|2022-03-11 17:17:50|46910.4|46870.4|46905.4|46865.4|46910.4|46870.4|46904.2|46864.2|11
1647019080000|2022-03-11 17:18:00|46904.2|46864.2|46905.4|46865.4|46905.4|46865.4|46899.2|46859.2|4
1647019090000|2022-03-11 17:18:10|46904.2|46864.2|46905.4|46865.4|46905.4|46865.4|46904.2|46864.2|5
1647019100000|2022-03-11 17:18:20|46904.2|46864.2|46914.1|46874.1|46919.2|46879.2|46904.2|46864.2|9
1647019110000|2022-03-11 17:18:30|46917.9|46877.9|46900.4|46860.4|46924.1|46884.1|46900.4|46860.4|11
1647019120000|2022-03-11 17:18:40|46899.1|46859.1|46902.9|46862.9|46904.1|46864.1|46899.1|46859.1|13
1647019130000|2022-03-11 17:18:50|46904.1|46864.1|46904.1|46864.1|46904.1|46864.1|46902.9|46862.9|2
1647019140000|2022-03-11 17:19:00|46902.9|46862.9|46904.1|46864.1|46904.1|46864.1|46900.4|46860.4|1
1647019150000|2022-03-11 17:19:10|46902.9|46862.9|46904.1|46864.1|46905.4|46865.4|46902.9|46862.9|1
1647019160000|2022-03-11 17:19:20|46902.9|46862.9|46902.9|46862.9|46905.4|46865.4|46902.9|46862.9|12
1647019170000|2022-03-11 17:19:30|46904.1|46864.1|46924.1|46884.1|46929.1|46889.1|46902.9|46862.9|9
1647019180000|2022-03-11 17:19:40|46915.4|46875.4|46904.1|46864.1|46915.4|46875.4|46904.1|46864.1|1
1647019190000|2022-03-11 17:19:50|46900.4|46860.4|46914.1|46874.1|46919.1|46879.1|46900.4|46860.4|10
1647019200000|2022-03-11 17:20:00|46909.1|46869.1|46919.1|46879.1|46919.1|46879.1|46905.4|46865.4|5
1647019210000|2022-03-11 17:20:10|46914.1|46874.1|46924.1|46884.1|46924.1|46884.1|46909.1|46869.1|14
1647019220000|2022-03-11 17:20:20|46920.4|46880.4|46930.3|46890.3|46932.9|46892.9|46919.1|46879.1|3
1647019230000|2022-03-11 17:20:30|46935.3|46895.3|46935.3|46895.3|46935.3|46895.3|46935.3|46895.3|3
1647019240000|2022-03-11 17:20:40|46931.6|46891.6|46934.1|46894.1|46935.3|46895.3|46929.1|46889.1|7
1647019250000|2022-03-11 17:20:50|46929.1|46889.1|46934.1|46894.1|46934.1|46894.1|46929.1|46889.1|5
1647019260000|2022-03-11 17:21:00|46930.3|46890.3|46934.1|46894.1|46934.1|46894.1|46929.1|46889.1|22
1647019270000|2022-03-11 17:21:10|46939.1|46899.1|46939.1|46899.1|46939.1|46899.1|46939.1|46899.1|0
1647019280000|2022-03-11 17:21:20|46935.3|46895.3|46935.3|46895.3|46935.3|46895.3|46935.3|46895.3|0
1647019290000|2022-03-11 17:21:30|46931.6|46891.6|46935.3|46895.3|46935.3|46895.3|46931.6|46891.6|2
1647019300000|2022-03-11 17:21:40|46939.1|46899.1|46935.3|46895.3|46939.1|46899.1|46935.3|46895.3|17
1647019310000|2022-03-11 17:21:50|46946.6|46906.6|46964.1|46924.1|46964.1|46924.1|46946.6|46906.6|31
1647019320000|2022-03-11 17:22:00|46962.9|46922.9|46964.1|46924.1|46964.1|46924.1|46962.9|46922.9|1
1647019330000|2022-03-11 17:22:10|46962.9|46922.9|46957.9|46917.9|46962.9|46922.9|46957.9|46917.9|0
1647019340000|2022-03-11 17:22:20|46947.9|46907.9|46946.6|46906.6|46947.9|46907.9|46946.6|46906.6|4
1647019350000|2022-03-11 17:22:30|46936.6|46896.6|46942.9|46902.9|46942.9|46902.9|46931.6|46891.6|5
1647019360000|2022-03-11 17:22:40|46941.6|46901.6|46932.9|46892.9|46941.6|46901.6|46932.9|46892.9|1
1647019370000|2022-03-11 17:22:50|46934.1|46894.1|46937.9|46897.9|46942.9|46902.9|46932.9|46892.9|2
1647019380000|2022-03-11 17:23:00|46941.6|46901.6|46932.9|46892.9|46941.6|46901.6|46932.9|46892.9|0
1647019400000|2022-03-11 17:23:20|46934.1|46894.1|46934.1|46894.1|46934.1|46894.1|46934.1|46894.1|1
1647019410000|2022-03-11 17:23:30|46929.1|46889.1|46946.6|46906.6|46946.6|46906.6|46929.1|46889.1|7
1647019420000|2022-03-11 17:23:40|||||||||11
1647019430000|2022-03-11 17:23:50|46942.8|46902.8|46941.6|46901.6|46942.8|46902.8|46941.6|46901.6|3
1647019440000|2022-03-11 17:24:00|46945.4|46905.4|46946.6|46906.6|46946.6|46906.6|46945.4|46905.4|0
1647019450000|2022-03-11 17:24:10|46936.6|46896.6|46941.6|46901.6|46941.6|46901.6|46936.6|46896.6|4
1647019460000|2022-03-11 17:24:20|46945.4|46905.4|46951.6|46911.6|46951.6|46911.6|46945.4|46905.4|9
1647019470000|2022-03-11 17:24:30|46947.8|46907.8|46962.8|46922.8|46976.6|46936.6|46947.8|46907.8|13
1647019480000|2022-03-11 17:24:40|46961.6|46921.6|46979.1|46939.1|46979.1|46939.1|46952.8|46912.8|7
1647019490000|2022-03-11 17:24:50|46975.3|46935.3|46969.1|46929.1|46975.3|46935.3|46969.1|46929.1|3
1647019510000|2022-03-11 17:25:10|46965.3|46925.3|46944.1|46904.1|46965.3|46925.3|46944.1|46904.1|3
1647019520000|2022-03-11 17:25:20|46949.1|46909.1|46952.8|46912.8|46952.8|46912.8|46949.1|46909.1|6
1647019530000|2022-03-11 17:25:30|46956.6|46916.6|46944|46904|46962.8|46922.8|46944|46904|3
1647019540000|2022-03-11 17:25:40|46935.3|46895.3|46944|46904|46949|46909|46935.3|46895.3|3
1647019550000|2022-03-11 17:25:50|46940.3|46900.3|46930.3|46890.3|46940.3|46900.3|46930.3|46890.3|10
1647019560000|2022-03-11 17:26:00|46935.3|46895.3|46929|46889|46939|46899|46929|46889|9
1647019570000|2022-03-11 17:26:10|46939|46899|46939|46899|46939|46899|46939|46899|11
1647019580000|2022-03-11 17:26:20|46935.3|46895.3|46934|46894|46939|46899|46934|46894|1
1647019590000|2022-03-11 17:26:30|||||||||8
1647019600000|2022-03-11 17:26:40|46937.8|46897.8|46969|46929|46969|46929|46937.8|46897.8|8
1647019610000|2022-03-11 17:26:50|46954|46914|46955.3|46915.3|46964|46924|46954|46914|6
1647019620000|2022-03-11 17:27:00|46959|46919|46980.3|46940.3|46980.3|46940.3|46959|46919|1
1647019630000|2022-03-11 17:27:10|46979|46939|46945.3|46905.3|46979|46939|46945.3|46905.3|9
1647019640000|2022-03-11 17:27:20|46941.5|46901.5|46945.3|46905.3|46952.8|46912.8|46940.3|46900.3|5
1647019650000|2022-03-11 17:27:30|46944|46904|46945.2|46905.2|46945.3|46905.3|46939|46899|27
1647019660000|2022-03-11 17:27:40|46940.2|46900.2|46945.2|46905.2|46945.2|46905.2|46940.2|46900.2|2
1647019670000|2022-03-11 17:27:50|46935.2|46895.2|46939|46899|46944|46904|46935.2|46895.2|31
1647019680000|2022-03-11 17:28:00|46935.2|46895.2|46897.7|46857.7|46935.2|46895.2|46897.7|46857.7|18
1647019690000|2022-03-11 17:28:10|46890.2|46850.2|46890.2|46850.2|46890.2|46850.2|46890.2|46850.2|5
1647019700000|2022-03-11 17:28:20|||||||||6
1647019710000|2022-03-11 17:28:30|46891.4|46851.4|46890.1|46850.1|46891.4|46851.4|46881.4|46841.4|7
1647019720000|2022-03-11 17:28:40|46886.4|46846.4|46891.4|46851.4|46891.4|46851.4|46886.4|46846.4|1
1647019730000|2022-03-11 17:28:50|46878.8|46838.8|46883.9|46843.9|46890.1|46850.1|46878.8|46838.8|7
1647019740000|2022-03-11 17:29:00|46893.9|46853.9|46878.9|46838.9|46893.9|46853.9|46870.1|46830.1|25
1647019750000|2022-03-11 17:29:10|46875.1|46835.1|46870.1|46830.1|46875.1|46835.1|46865.1|46825.1|3
1647019760000|2022-03-11 17:29:20|46873.9|46833.9|46878.9|46838.9|46880.1|46840.1|46873.9|46833.9|3
1647019770000|2022-03-11 17:29:30|46883.9|46843.9|46878.9|46838.9|46883.9|46843.9|46875.1|46835.1|2
1647019780000|2022-03-11 17:29:40|46880.1|46840.1|46873.9|46833.9|46880.1|46840.1|46873.9|46833.9|6
1647019790000|2022-03-11 17:29:50|46870.1|46830.1|46880.1|46840.1|46880.1|46840.1|46865.1|46825.1|10
1647019800000|2022-03-11 17:30:00|46883.9|46843.9|46883.9|46843.9|46883.9|46843.9|46870.1|46830.1|15
1647019810000|2022-03-11 17:30:10|46880.1|46840.1|46865.1|46825.1|46880.1|46840.1|46865.1|46825.1|11
1647019820000|2022-03-11 17:30:20|46870.1|46830.1|46870.1|46830.1|46873.9|46833.9|46870.1|46830.1|4
1647019830000|2022-03-11 17:30:30|46866.4|46826.4|46872.6|46832.6|46872.6|46832.6|46857.6|46817.6|10
1647019840000|2022-03-11 17:30:40|46868.8|46828.8|46876.3|46836.3|46877.6|46837.6|46867.6|46827.6|3
1647019850000|2022-03-11 17:30:50|46872.6|46832.6|46872.6|46832.6|46876.3|46836.3|46872.6|46832.6|1
1647019860000|2022-03-11 17:31:00|46876.3|46836.3|46871.3|46831.3|46876.3|46836.3|46866.3|46826.3|9
1647019870000|2022-03-11 17:31:10|46872.6|46832.6|46877.6|46837.6|46877.6|46837.6|46872.6|46832.6|1
1647019880000|2022-03-11 17:31:20|46876.3|46836.3|46877.6|46837.6|46877.6|46837.6|46876.3|46836.3|5
1647019890000|2022-03-11 17:31:30|46876.3|46836.3|46882.6|46842.6|46886.3|46846.3|46876.3|46836.3|5
1647019900000|2022-03-11 17:31:40|46886.3|46846.3|46888.8|46848.8|46893.8|46853.8|46882.6|46842.6|15
1647019920000|2022-03-11 17:32:00|46878.8|46838.8|46898.8|46858.8|46898.8|46858.8|46875|46835|15
1647019930000|2022-03-11 17:32:10|46895|46855|46883.8|46843.8|46895|46855|46883.8|46843.8|5
1647019940000|2022-03-11 17:32:20|46880|46840|46868.8|46828.8|46882.6|46842.6|46868.8|46828.8|6
1647019950000|2022-03-11 17:32:30|46863.8|46823.8|46853.8|46813.8|46867.6|46827.6|46850|46810|27
1647019960000|2022-03-11 17:32:40|46850|46810|46843.8|46803.8|46850|46810|46840|46800|12
1647019970000|2022-03-11 17:32:50|46845|46805|46853.8|46813.8|46853.8|46813.8|46838.8|46798.8|23
1647019980000|2022-03-11 17:33:00|46845|46805|46858.8|46818.8|46858.8|46818.8|46845|46805|7
1647019990000|2022-03-11 17:33:10|46863.8|46823.8|46912.5|46872.5|46912.5|46872.5|46863.8|46823.8|9
1647020000000|2022-03-11 17:33:20|46908.8|46868.8|46937.5|46897.5|46937.5|46897.5|46906.3|46866.3|11
1647020010000|2022-03-11 17:33:30|46938.8|46898.8|46932.5|46892.5|46942.5|46902.5|46927.5|46887.5|12
1647020020000|2022-03-11 17:33:40|46936.3|46896.3|46931.3|46891.3|46940.1|46900.1|46927.5|46887.5|9
1647020030000|2022-03-11 17:33:50|46932.5|46892.5|46916.3|46876.3|46932.5|46892.5|46916.3|46876.3|7
1647020040000|2022-03-11 17:34:00|46917.5|46877.5|46896.3|46856.3|46922.5|46882.5|46892.5|46852.5|34
1647020050000|2022-03-11 17:34:10|46892.5|46852.5|46901.3|46861.3|46901.3|46861.3|46891.3|46851.3|9
1647020060000|2022-03-11 17:34:20|46897.5|46857.5|46891.3|46851.3|46897.5|46857.5|46891.3|46851.3|0
1647020070000|2022-03-11 17:34:30|46890.1|46850.1|46891.3|46851.3|46891.3|46851.3|46886.3|46846.3|0
1647020080000|2022-03-11 17:34:40|46887.5|46847.5|46881.3|46841.3|46891.3|46851.3|46881.3|46841.3|0
1647020090000|2022-03-11 17:34:50|46885.1|46845.1|46891.3|46851.3|46896.3|46856.3|46885.1|46845.1|4
1647020100000|2022-03-11 17:35:00|46895.1|46855.1|46891.3|46851.3|46900.1|46860.1|46891.3|46851.3|1
1647020110000|2022-03-11 17:35:10|46887.5|46847.5|46891.3|46851.3|46891.3|46851.3|46887.5|46847.5|3
1647020120000|2022-03-11 17:35:20|46892.5|46852.5|46891.3|46851.3|46892.5|46852.5|46891.3|46851.3|4
1647020130000|2022-03-11 17:35:30|46886.3|46846.3|46891.3|46851.3|46891.3|46851.3|46886.3|46846.3|5
1647020140000|2022-03-11 17:35:40|46890.1|46850.1|46891.3|46851.3|46891.3|46851.3|46886.3|46846.3|5
1647020150000|2022-03-11 17:35:50|46887.5|46847.5|46891.3|46851.3|46891.3|46851.3|46886.3|46846.3|2
1647020160000|2022-03-11 17:36:00|46886.3|46846.3|46891.3|46851.3|46896.3|46856.3|46886.3|46846.3|2
1647020170000|2022-03-11 17:36:10|46887.5|46847.5|46886.3|46846.3|46887.5|46847.5|46877.5|46837.5|6
1647020180000|2022-03-11 17:36:20|46882.5|46842.5|46865|46825|46882.5|46842.5|46863.7|46823.7|11
1647020190000|2022-03-11 17:36:30|46863.7|46823.7|46875|46835|46883.7|46843.7|46863.7|46823.7|3
1647020200000|2022-03-11 17:36:40|46877.5|46837.5|46887.5|46847.5|46887.5|46847.5|46877.5|46837.5|0
1647020210000|2022-03-11 17:36:50|46888.7|46848.7|46902.5|46862.5|46902.5|46862.5|46888.7|46848.7|5
1647020220000|2022-03-11 17:37:00|46892.5|46852.5|46907.5|46867.5|46907.5|46867.5|46892.5|46852.5|6
1647020230000|2022-03-11 17:37:10|46902.5|46862.5|46893.7|46853.7|46902.5|46862.5|46893.7|46853.7|11
1647020240000|2022-03-11 17:37:20|46888.7|46848.7|46878.7|46838.7|46888.7|46848.7|46873.7|46833.7|3
1647020250000|2022-03-11 17:37:30|46873.7|46833.7|46868.7|46828.7|46873.7|46833.7|46868.7|46828.7|11
1647020260000|2022-03-11 17:37:40|46864.9|46824.9|46898.7|46858.7|46898.7|46858.7|46864.9|46824.9|7
1647020270000|2022-03-11 17:37:50|46903.7|46863.7|46898.7|46858.7|46903.7|46863.7|46898.7|46858.7|1
1647020280000|2022-03-11 17:38:00|46888.7|46848.7|46898.7|46858.7|46898.7|46858.7|46888.7|46848.7|3
1647020290000|2022-03-11 17:38:10|46894.9|46854.9|46893.7|46853.7|46894.9|46854.9|46893.7|46853.7|5
1647020300000|2022-03-11 17:38:20|46902.5|46862.5|46902.5|46862.5|46907.5|46867.5|46902.5|46862.5|14
1647020310000|2022-03-11 17:38:30|46906.2|46866.2|46906.2|46866.2|46906.2|46866.2|46906.2|46866.2|0
1647020330000|2022-03-11 17:38:50|46915|46875|46906.2|46866.2|46915|46875|46906.2|46866.2|3
1647020340000|2022-03-11 17:39:00|46913.8|46873.8|46911.2|46871.2|46913.8|46873.8|46906.2|46866.2|5
1647020350000|2022-03-11 17:39:10|46910|46870|46911.2|46871.2|46911.2|46871.2|46906.2|46866.2|1
1647020360000|2022-03-11 17:39:20|46910|46870|46902.5|46862.5|46911.2|46871.2|46902.5|46862.5|6
1647020370000|2022-03-11 17:39:30|46906.2|46866.2|46910|46870|46911.2|46871.2|46906.2|46866.2|2
1647020380000|2022-03-11 17:39:40|46906.2|46866.2|46910|46870|46910|46870|46906.2|46866.2|1
1647020390000|2022-03-11 17:39:50|||||||||1
1647020400000|2022-03-11 17:40:00|46906.2|46866.2|46892.4|46852.4|46906.2|46866.2|46892.4|46852.4|10
1647020410000|2022-03-11 17:40:10|46888.7|46848.7|46913.7|46873.7|46913.7|46873.7|46888.7|46848.7|13
1647020430000|2022-03-11 17:40:30|46922.4|46882.4|46918.7|46878.7|46934.9|46894.9|46918.7|46878.7|11
1647020440000|2022-03-11 17:40:40|46924.9|46884.9|46932.4|46892.4|46932.4|46892.4|46918.7|46878.7|14
1647020450000|2022-03-11 17:40:50|46933.7|46893.7|46933.7|46893.7|46933.7|46893.7|46933.7|46893.7|1
1647020460000|2022-03-11 17:41:00|46932.4|46892.4|46932.4|46892.4|46932.4|46892.4|46932.4|46892.4|4
1647020470000|2022-03-11 17:41:10|||||||||3
1647020480000|2022-03-11 17:41:20|46936.2|46896.2|46932.4|46892.4|46936.2|46896.2|46932.4|46892.4|2
1647020490000|2022-03-11 17:41:30|46936.2|46896.2|46942.4|46902.4|46946.2|46906.2|46936.2|46896.2|6
1647020500000|2022-03-11 17:41:40|46941.2|46901.2|46942.4|46902.4|46942.4|46902.4|46941.2|46901.2|1
1647020510000|2022-03-11 17:41:50|46941.2|46901.2|46941.2|46901.2|46941.2|46901.2|46932.4|46892.4|9
1647020520000|2022-03-11 17:42:00|46931.2|46891.2|46943.7|46903.7|46949.9|46909.9|46927.4|46887.4|12
1647020530000|2022-03-11 17:42:10|46939.9|46899.9|46933.6|46893.6|46939.9|46899.9|46933.6|46893.6|0
1647020540000|2022-03-11 17:42:20|46941.2|46901.2|46943.6|46903.6|46943.6|46903.6|46941.2|46901.2|1
1647020550000|2022-03-11 17:42:30|46947.4|46907.4|46963.6|46923.6|46963.6|46923.6|46947.4|46907.4|2
1647020560000|2022-03-11 17:42:40|46972.4|46932.4|46972.4|46932.4|46972.4|46932.4|46972.4|46932.4|0
1647020570000|2022-03-11 17:42:50|46973.6|46933.6|46981.2|46941.2|46981.2|46941.2|46973.6|46933.6|7
1647020580000|2022-03-11 17:43:00|46972.4|46932.4|46952.4|46912.4|46972.4|46932.4|46952.4|46912.4|14
1647020590000|2022-03-11 17:43:10|46943.6|46903.6|46947.4|46907.4|46947.4|46907.4|46943.6|46903.6|5
1647020600000|2022-03-11 17:43:20|46943.6|46903.6|46943.6|46903.6|46947.4|46907.4|46943.6|46903.6|0
1647020610000|2022-03-11 17:43:30|46941.2|46901.2|46942.4|46902.4|46942.4|46902.4|46941.2|46901.2|0
1647020620000|2022-03-11 17:43:40|46933.6|46893.6|46928.6|46888.6|46933.6|46893.6|46928.6|46888.6|1
1647020630000|2022-03-11 17:43:50|46927.4|46887.4|46933.6|46893.6|46933.6|46893.6|46927.4|46887.4|1
1647020640000|2022-03-11 17:44:00|46929.9|46889.9|46928.6|46888.6|46929.9|46889.9|46928.6|46888.6|2
1647020650000|2022-03-11 17:44:10|46933.6|46893.6|46938.6|46898.6|46938.6|46898.6|46928.6|46888.6|5
1647020660000|2022-03-11 17:44:20|46942.4|46902.4|46963.6|46923.6|46963.6|46923.6|46933.6|46893.6|5
1647020670000|2022-03-11 17:44:30|46958.6|46918.6|46929.8|46889.8|46958.6|46918.6|46929.8|46889.8|18
1647020680000|2022-03-11 17:44:40|46933.6|46893.6|46924.8|46884.8|46933.6|46893.6|46923.6|46883.6|9
1647020690000|2022-03-11 17:44:50|46921.1|46881.1|46924.8|46884.8|46929.8|46889.8|46921.1|46881.1|8
1647020700000|2022-03-11 17:45:00|46923.6|46883.6|46923.6|46883.6|46923.6|46883.6|46923.6|46883.6|1
1647020710000|2022-03-11 17:45:10|46922.4|46882.4|46914.8|46874.8|46923.6|46883.6|46914.8|46874.8|0
1647020720000|2022-03-11 17:45:20|46923.6|46883.6|46923.6|46883.6|46923.6|46883.6|46923.6|46883.6|3
1647020730000|2022-03-11 17:45:30|46919.8|46879.8|46924.8|46884.8|46924.8|46884.8|46919.8|46879.8|0
1647020740000|2022-03-11 17:45:40|46923.6|46883.6|46923.6|46883.6|46924.8|46884.8|46923.6|46883.6|0
1647020750000|2022-03-11 17:45:50|46969.9|46929.9|46943.6|46903.6|46969.9|46929.9|46943.6|46903.6|20
1647020760000|2022-03-11 17:46:00|46952.4|46912.4|46938.6|46898.6|46952.4|46912.4|46938.6|46898.6|6
1647020770000|2022-03-11 17:46:10|46994.9|46954.9|46976.1|46936.1|46994.9|46954.9|46976.1|46936.1|22
1647020780000|2022-03-11 17:46:20|46986.1|46946.1|46987.4|46947.4|46987.4|46947.4|46986.1|46946.1|1
1647020790000|2022-03-11 17:46:30|46991.1|46951.1|46989.9|46949.9|46991.1|46951.1|46982.4|46942.4|7
1647020800000|2022-03-11 17:46:40|47014.9|46974.9|47027.4|46987.4|47033.7|46993.7|47014.9|46974.9|16
1647020810000|2022-03-11 17:46:50|47031.2|46991.2|47011.2|46971.2|47033.7|46993.7|47011.2|46971.2|9
1647020820000|2022-03-11 17:47:00|47007.4|46967.4|47011.2|46971.2|47017.4|46977.4|47007.4|46967.4|1
1647020830000|2022-03-11 17:47:10|47056.2|47016.2|47080|47040|47080|47040|47029.9|46989.9|67
1647020840000|2022-03-11 17:47:20|47070|47030|47070|47030|47070|47030|47070|47030|2
1647020850000|2022-03-11 17:47:30|47066.2|47026.2|47066.2|47026.2|47066.2|47026.2|47060|47020|1
1647020860000|2022-03-11 17:47:40|47065|47025|47065|47025|47065|47025|47065|47025|0
1647020880000|2022-03-11 17:48:00|47068.7|47028.7|47051.2|47011.2|47068.7|47028.7|47051.2|47011.2|4
1647020890000|2022-03-11 17:48:10|47055|47015|47055|47015|47056.2|47016.2|47051.2|47011.2|0
1647020900000|2022-03-11 17:48:20|47056.2|47016.2|47027.4|46987.4|47056.2|47016.2|47027.4|46987.4|7
1647020910000|2022-03-11 17:48:30|47022.4|46982.4|47017.4|46977.4|47026.2|46986.2|47017.4|46977.4|5
1647020920000|2022-03-11 17:48:40|47025|46985|47025|46985|47025|46985|47025|46985|7
1647020930000|2022-03-11 17:48:50|47030|46990|47027.4|46987.4|47030|46990|47027.4|46987.4|15
1647020940000|2022-03-11 17:49:00|47023.6|46983.6|47027.4|46987.4|47027.4|46987.4|47023.6|46983.6|1
1647020950000|2022-03-11 17:49:10|47035|46995|47018.6|46978.6|47036.2|46996.2|47018.6|46978.6|4
1647020960000|2022-03-11 17:49:20|47022.4|46982.4|47036.2|46996.2|47036.2|46996.2|47022.4|46982.4|5
1647020970000|2022-03-11 17:49:30|47029.9|46989.9|47031.2|46991.2|47031.2|46991.2|47027.4|46987.4|5
1647020980000|2022-03-11 17:49:40|47037.4|46997.4|47023.6|46983.6|47037.4|46997.4|47023.6|46983.6|7
1647020990000|2022-03-11 17:49:50|47028.6|46988.6|47027.4|46987.4|47028.6|46988.6|47023.6|46983.6|6
1647021000000|2022-03-11 17:50:00|47028.6|46988.6|47028.6|46988.6|47031.2|46991.2|47024.9|46984.9|3
1647021010000|2022-03-11 17:50:10|47027.4|46987.4|47018.6|46978.6|47029.9|46989.9|47017.4|46977.4|7
1647021020000|2022-03-11 17:50:20|47004.9|46964.9|47009.9|46969.9|47009.9|46969.9|47004.9|46964.9|8
1647021030000|2022-03-11 17:50:30|47009.8|46969.8|47009.8|46969.8|47009.8|46969.8|47009.8|46969.8|4
1647021040000|2022-03-11 17:50:40|47013.6|46973.6|47006.1|46966.1|47017.4|46977.4|47001.1|46961.1|12
1647021050000|2022-03-11 17:50:50|47002.3|46962.3|47009.8|46969.8|47009.8|46969.8|47002.3|46962.3|18
1647021060000|2022-03-11 17:51:00|47013.6|46973.6|47023.6|46983.6|47023.6|46983.6|47009.8|46969.8|6
1647021070000|2022-03-11 17:51:10|47019.8|46979.8|47011.1|46971.1|47023.6|46983.6|47011.1|46971.1|8
1647021080000|2022-03-11 17:51:20|47014.8|46974.8|47034.8|46994.8|47034.8|46994.8|47014.8|46974.8|4
1647021090000|2022-03-11 17:51:30|47039.8|46999.8|47049.8|47009.8|47053.6|47013.6|47039.8|46999.8|11
1647021100000|2022-03-11 17:51:40|||||||||1
1647021110000|2022-03-11 17:51:50|47048.6|47008.6|47057.4|47017.4|47057.4|47017.4|47048.6|47008.6|3
1647021120000|2022-03-11 17:52:00|47064.9|47024.9|47051.1|47011.1|47066.1|47026.1|47051.1|47011.1|6
1647021130000|2022-03-11 17:52:10|47049.9|47009.9|47051.1|47011.1|47051.1|47011.1|47049.9|47009.9|0
1647021140000|2022-03-11 17:52:20|47046.1|47006.1|47084.9|47044.9|47084.9|47044.9|47041.1|47001.1|9
1647021150000|2022-03-11 17:52:30|47089.9|47049.9|47131.2|47091.2|47131.2|47091.2|47089.9|47049.9|14
1647021160000|2022-03-11 17:52:40|47132.4|47092.4|47137.4|47097.4|47142.4|47102.4|47126.2|47086.2|6
1647021170000|2022-03-11 17:52:50|47141.2|47101.2|47147.4|47107.4|47147.4|47107.4|47141.2|47101.2|4
1647021180000|2022-03-11 17:53:00|47143.7|47103.7|47142.4|47102.4|47143.7|47103.7|47141.2|47101.2|6
1647021190000|2022-03-11 17:53:10|47138.7|47098.7|47143.7|47103.7|47143.7|47103.7|47132.4|47092.4|7
1647021200000|2022-03-11 17:53:20|47142.4|47102.4|47138.7|47098.7|47143.7|47103.7|47138.7|47098.7|0
1647021210000|2022-03-11 17:53:30|47133.7|47093.7|47132.4|47092.4|47137.4|47097.4|47132.4|47092.4|2
1647021220000|2022-03-11 17:53:40|47127.4|47087.4|47134.9|47094.9|47138.7|47098.7|47127.4|47087.4|18
1647021230000|2022-03-11 17:53:50|47133.7|47093.7|47132.4|47092.4|47133.7|47093.7|47132.4|47092.4|0
1647021240000|2022-03-11 17:54:00|47128.7|47088.7|47141.2|47101.2|47145|47105|47126.2|47086.2|9
1647021250000|2022-03-11 17:54:10|47140|47100|47130|47090|47140|47100|47125|47085|3
1647021260000|2022-03-11 17:54:20|47125|47085|47105|47065|47125|47085|47105|47065|10
1647021270000|2022-03-11 17:54:30|47106.2|47066.2|47105|47065|47106.2|47066.2|47100|47060|1
1647021280000|2022-03-11 17:54:40|47097.5|47057.5|47108.7|47068.7|47108.7|47068.7|47097.4|47057.4|5
1647021290000|2022-03-11 17:54:50|47107.5|47067.5|47103.7|47063.7|47108.7|47068.7|47103.7|47063.7|7
1647021300000|2022-03-11 17:55:00|47108.7|47068.7|47128.7|47088.7|47128.7|47088.7|47108.7|47068.7|2
1647021310000|2022-03-11 17:55:10|47121.2|47081.2|47114.9|47074.9|47123.7|47083.7|47114.9|47074.9|3
1647021320000|2022-03-11 17:55:20|47109.9|47069.9|47111.2|47071.2|47113.7|47073.7|47109.9|47069.9|1
1647021330000|2022-03-11 17:55:30|47109.9|47069.9|47128.7|47088.7|47137.5|47097.5|47109.9|47069.9|8
1647021340000|2022-03-11 17:55:40|47132.5|47092.5|47133.7|47093.7|47133.7|47093.7|47129.9|47089.9|2
1647021350000|2022-03-11 17:55:50|47129.9|47089.9|47128.7|47088.7|47129.9|47089.9|47128.7|47088.7|0
1647021370000|2022-03-11 17:56:10|||||||||1
1647021380000|2022-03-11 17:56:20|47138.7|47098.7|47143.7|47103.7|47143.7|47103.7|47138.7|47098.7|6
1647021390000|2022-03-11 17:56:30|47138.7|47098.7|47129.9|47089.9|47139.9|47099.9|47129.9|47089.9|3
1647021400000|2022-03-11 17:56:40|47128.7|47088.7|47128.7|47088.7|47129.9|47089.9|47128.7|47088.7|1
1647021410000|2022-03-11 17:56:50|47136.2|47096.2|47136.2|47096.2|47138.7|47098.7|47127.5|47087.5|6
1647021420000|2022-03-11 17:57:00|47132.5|47092.5|47151.3|47111.3|47151.3|47111.3|47131.2|47091.2|8
1647021430000|2022-03-11 17:57:10|47153.8|47113.8|47182.5|47142.5|47182.5|47142.5|47153.8|47113.8|12
1647021440000|2022-03-11 17:57:20|47178.8|47138.8|47183.8|47143.8|47183.8|47143.8|47172.5|47132.5|5
1647021450000|2022-03-11 17:57:30|47188.8|47148.8|47193.8|47153.8|47197.5|47157.5|47188.8|47148.8|3
1647021460000|2022-03-11 17:57:40|47190|47150|47175|47135|47190|47150|47175|47135|4
1647021470000|2022-03-11 17:57:50|47170|47130|47168.8|47128.8|47170|47130|47168.8|47128.8|1
1647021480000|2022-03-11 17:58:00|47158.8|47118.8|47143.8|47103.8|47158.8|47118.8|47143.8|47103.8|7
1647021490000|2022-03-11 17:58:10|47142.5|47102.5|47128.8|47088.8|47142.5|47102.5|47125|47085|5
1647021500000|2022-03-11 17:58:20|47125|47085|47120|47080|47125|47085|47118.8|47078.8|2
1647021510000|2022-03-11 17:58:30|47118.8|47078.8|47132.5|47092.5|47132.5|47092.5|47118.8|47078.8|17
1647021520000|2022-03-11 17:58:40|47123.7|47083.7|47123.7|47083.7|47123.7|47083.7|47123.7|47083.7|0
1647021530000|2022-03-11 17:58:50|47127.5|47087.5|47131.3|47091.3|47136.3|47096.3|47127.5|47087.5|3
1647021540000|2022-03-11 17:59:00|47126.3|47086.3|47127.5|47087.5|47136.3|47096.3|47122.5|47082.5|5
1647021550000|2022-03-11 17:59:10|47131.3|47091.3|47133.7|47093.7|47133.7|47093.7|47127.5|47087.5|2
1647021560000|2022-03-11 17:59:20|47132.5|47092.5|47132.5|47092.5|47136.3|47096.3|47131.3|47091.3|0
1647021570000|2022-03-11 17:59:30|47141.3|47101.3|47151.3|47111.3|47162.5|47122.5|47141.3|47101.3|5
1647021580000|2022-03-11 17:59:40|||||||||1
1647021590000|2022-03-11 17:59:50|47155|47115|47165|47125|47165|47125|47155|47115|1
1647021600000|2022-03-11 18:00:00|47171.3|47131.3|47166.3|47126.3|47183.8|47143.8|47160|47120|5
1647021610000|2022-03-11 18:00:10|47160|47120|47161.3|47121.3|47162.5|47122.5|47157.5|47117.5|2
1647021620000|2022-03-11 18:00:20|47165|47125|47161.3|47121.3|47165|47125|47160|47120|0
1647021630000|2022-03-11 18:00:30|47160|47120|47161.3|47121.3|47162.5|47122.5|47157.5|47117.5|2
1647021640000|2022-03-11 18:00:40|47165|47125|47161.3|47121.3|47165|47125|47161.3|47121.3|3
1647021650000|2022-03-11 18:00:50|47162.5|47122.5|47154.9|47114.9|47162.5|47122.5|47149.9|47109.9|8
1647021660000|2022-03-11 18:01:00|47153.7|47113.7|47153.7|47113.7|47153.7|47113.7|47138.7|47098.7|7
1647021670000|2022-03-11 18:01:10|47157.5|47117.5|47236.3|47196.3|47236.3|47196.3|47153.7|47113.7|11
1647021680000|2022-03-11 18:01:20|47235|47195|47248.8|47208.8|47250|47210|47233.8|47193.8|3
1647021690000|2022-03-11 18:01:30|47250|47210|47240|47200|47250|47210|47233.8|47193.8|7
1647021710000|2022-03-11 18:01:50|47207.5|47167.5|47231.2|47191.2|47238.8|47198.8|47206.2|47166.2|11
1647021720000|2022-03-11 18:02:00|47226.2|47186.2|47211.2|47171.2|47226.2|47186.2|47211.2|47171.2|36
1647021730000|2022-03-11 18:02:10|47207.5|47167.5|47221.2|47181.2|47221.2|47181.2|47206.2|47166.2|16
1647021740000|2022-03-11 18:02:20|47217.5|47177.5|47260|47220|47263.8|47223.8|47212.5|47172.5|5
1647021750000|2022-03-11 18:02:30|47251.2|47211.2|47241.2|47201.2|47251.2|47211.2|47237.5|47197.5|12
1647021760000|2022-03-11 18:02:40|47240|47200|47267.5|47227.5|47267.5|47227.5|47240|47200|8
1647021770000|2022-03-11 18:02:50|47271.3|47231.3|47317.5|47277.5|47330.1|47290.1|47271.3|47231.3|10
1647021780000|2022-03-11 18:03:00|47292.5|47252.5|47286.3|47246.3|47292.5|47252.5|47267.5|47227.5|9
1647021790000|2022-03-11 18:03:10|47285.1|47245.1|47305.1|47265.1|47310.1|47270.1|47267.5|47227.5|71
1647021800000|2022-03-11 18:03:20|47303.8|47263.8|47310.1|47270.1|47310.1|47270.1|47298.8|47258.8|56
1647021810000|2022-03-11 18:03:30|47313.9|47273.9|47315.1|47275.1|47328.9|47288.9|47308.9|47268.9|64
1647021820000|2022-03-11 18:03:40|47313.9|47273.9|47313.9|47273.9|47315.1|47275.1|47308.9|47268.9|0
1647021830000|2022-03-11 18:03:50|47318.9|47278.9|47327.7|47287.7|47332.7|47292.7|47301.4|47261.4|13
1647021840000|2022-03-11 18:04:00|47332.7|47292.7|47328.9|47288.9|47333.9|47293.9|47325.1|47285.1|16
1647021850000|2022-03-11 18:04:10|47291.4|47251.4|47333.9|47293.9|47333.9|47293.9|47291.4|47251.4|38
1647021860000|2022-03-11 18:04:20|47320.1|47280.1|47282.6|47242.6|47348.9|47308.9|47273.8|47233.8|18
1647021870000|2022-03-11 18:04:30|47265.1|47225.1|47282.6|47242.6|47282.6|47242.6|47263.8|47223.8|11
1647021880000|2022-03-11 18:04:40|47278.8|47238.8|47275|47235|47285|47245|47263.8|47223.8|11
1647021890000|2022-03-11 18:04:50|47277.5|47237.5|47300|47260|47300|47260|47275|47235|10
1647021900000|2022-03-11 18:05:00|47296.3|47256.3|47316.4|47276.4|47316.4|47276.4|47285|47245|21
1647021910000|2022-03-11 18:05:10|47317.6|47277.6|47300.1|47260.1|47330.1|47290.1|47300.1|47260.1|10
1647021920000|2022-03-11 18:05:20|47302.6|47262.6|47302.6|47262.6|47306.3|47266.3|47301.3|47261.3|3
1647021930000|2022-03-11 18:05:30|47301.3|47261.3|47298.8|47258.8|47313.8|47273.8|47295|47255|5
1647021940000|2022-03-11 18:05:40|47290|47250|47291.3|47251.3|47297.6|47257.6|47290|47250|4
1647021950000|2022-03-11 18:05:50|47296.3|47256.3|47293.8|47253.8|47300|47260|47286.3|47246.3|5
1647021960000|2022-03-11 18:06:00|47290|47250|47302.6|47262.6|47312.6|47272.6|47285|47245|24
1647021970000|2022-03-11 18:06:10|47298.8|47258.8|47292.6|47252.6|47298.8|47258.8|47292.6|47252.6|1
1647021980000|2022-03-11 18:06:20|47293.8|47253.8|47302.6|47262.6|47302.6|47262.6|47292.6|47252.6|1
1647021990000|2022-03-11 18:06:30|47303.8|47263.8|47302.6|47262.6|47312.6|47272.6|47302.6|47262.6|1
1647022000000|2022-03-11 18:06:40|47306.3|47266.3|47312.6|47272.6|47312.6|47272.6|47306.3|47266.3|9
1647022010000|2022-03-11 18:06:50|47316.3|47276.3|47328.8|47288.8|47328.8|47288.8|47316.3|47276.3|13
1647022020000|2022-03-11 18:07:00|47332.6|47292.6|47331.3|47291.3|47342.6|47302.6|47331.3|47291.3|15
1647022030000|2022-03-11 18:07:10|47332.6|47292.6|47327.6|47287.6|47343.8|47303.8|47327.6|47287.6|9
1647022040000|2022-03-11 18:07:20|47327.5|47287.5|47325|47285|47327.5|47287.5|47318.8|47278.8|15
1647022050000|2022-03-11 18:07:30|47328.8|47288.8|47332.5|47292.5|47333.8|47293.8|47328.8|47288.8|1
1647022060000|2022-03-11 18:07:40|47328.8|47288.8|47295|47255|47328.8|47288.8|47295|47255|1
1647022070000|2022-03-11 18:07:50|47286.2|47246.2|47290|47250|47293.8|47253.8|47285|47245|5
1647022080000|2022-03-11 18:08:00|47285|47245|47293.8|47253.8|47293.8|47253.8|47283.8|47243.8|1
1647022090000|2022-03-11 18:08:10|47290|47250|47288.8|47248.8|47293.8|47253.8|47288.8|47248.8|1
1647022100000|2022-03-11 18:08:20|47290|47250|47290|47250|47290|47250|47290|47250|0
1647022110000|2022-03-11 18:08:30|47280|47240|47276.2|47236.2|47280|47240|47276.2|47236.2|1
1647022120000|2022-03-11 18:08:40|47280|47240|47286.2|47246.2|47286.2|47246.2|47280|47240|3
1647022130000|2022-03-11 18:08:50|47290|47250|47288.8|47248.8|47296.2|47256.2|47288.8|47248.8|2
1647022140000|2022-03-11 18:09:00|47290|47250|47291.2|47251.2|47296.2|47256.2|47290|47250|8
1647022150000|2022-03-11 18:09:10|||||||||1
1647022160000|2022-03-11 18:09:20|47306.2|47266.2|47306.2|47266.2|47306.2|47266.2|47306.2|47266.2|5
1647022170000|2022-03-11 18:09:30|47305|47265|47305|47265|47305|47265|47301.2|47261.2|1
1647022180000|2022-03-11 18:09:40|47306.2|47266.2|47306.2|47266.2|47306.2|47266.2|47306.2|47266.2|0
1647022190000|2022-03-11 18:09:50|47301.2|47261.2|47301.2|47261.2|47301.2|47261.2|47301.2|47261.2|0
1647022200000|2022-03-11 18:10:00|47296.2|47256.2|47296.2|47256.2|47296.2|47256.2|47276.2|47236.2|4
1647022210000|2022-03-11 18:10:10|47287.4|47247.4|47292.4|47252.4|47292.4|47252.4|47287.4|47247.4|0
1647022220000|2022-03-11 18:10:20|47291.2|47251.2|47303.7|47263.7|47305|47265|47291.2|47251.2|3
1647022230000|2022-03-11 18:10:30|47312.5|47272.5|47352.5|47312.5|47360|47320|47312.5|47272.5|22
1647022240000|2022-03-11 18:10:40|47356.3|47316.3|47351.3|47311.3|47360|47320|47351.3|47311.3|6
1647022250000|2022-03-11 18:10:50|47347.5|47307.5|47347.5|47307.5|47352.5|47312.5|47346.3|47306.3|5
1647022260000|2022-03-11 18:11:00|47346.3|47306.3|47323.7|47283.7|47348.7|47308.7|47322.5|47282.5|6
1647022270000|2022-03-11 18:11:10|47346.3|47306.3|47350|47310|47350|47310|47346.3|47306.3|14
1647022280000|2022-03-11 18:11:20|47346.3|47306.3|47346.3|47306.3|47346.3|47306.3|47346.3|47306.3|0
1647022290000|2022-03-11 18:11:30|47347.5|47307.5|47347.5|47307.5|47347.5|47307.5|47345|47305|12
1647022300000|2022-03-11 18:11:40|47345|47305|47332.5|47292.5|47345|47305|47332.5|47292.5|2
1647022310000|2022-03-11 18:11:50|47327.5|47287.5|47312.5|47272.5|47327.5|47287.5|47312.5|47272.5|4
1647022320000|2022-03-11 18:12:00|47318.7|47278.7|47330|47290|47330|47290|47317.5|47277.5|3
1647022330000|2022-03-11 18:12:10|47360|47320|47365|47325|47365|47325|47355|47315|11
1647022340000|2022-03-11 18:12:20|47363.8|47323.8|47350|47310|47363.8|47323.8|47350|47310|11
1647022350000|2022-03-11 18:12:30|47351.2|47311.2|47376.3|47336.3|47376.3|47336.3|47351.2|47311.2|6
1647022360000|2022-03-11 18:12:40|47375.1|47335.1|47375.1|47335.1|47375.1|47335.1|47375.1|47335.1|4
1647022370000|2022-03-11 18:12:50|47405.1|47365.1|47385.1|47345.1|47405.1|47365.1|47385.1|47345.1|6
1647022380000|2022-03-11 18:13:00|47390.1|47350.1|47403.8|47363.8|47403.8|47363.8|47390.1|47350.1|8
1647022390000|2022-03-11 18:13:10|47398.8|47358.8|47393.8|47353.8|47403.8|47363.8|47393.8|47353.8|6
1647022400000|2022-03-11 18:13:20|47407.6|47367.6|47421.4|47381.4|47421.4|47381.4|47407.6|47367.6|11
1647022410000|2022-03-11 18:13:30|47436.4|47396.4|47430.1|47390.1|47448.9|47408.9|47430.1|47390.1|54
1647022420000|2022-03-11 18:13:40|47426.4|47386.4|47421.4|47381.4|47430.1|47390.1|47421.4|47381.4|5
1647022430000|2022-03-11 18:13:50|47420.1|47380.1|47412.6|47372.6|47420.1|47380.1|47410.1|47370.1|7
1647022440000|2022-03-11 18:14:00|47408.8|47368.8|47393.8|47353.8|47408.8|47368.8|47392.6|47352.6|3
1647022450000|2022-03-11 18:14:10|47403.8|47363.8|47403.8|47363.8|47408.8|47368.8|47402.6|47362.6|9
1647022460000|2022-03-11 18:14:20|47402.6|47362.6|47411.3|47371.3|47420.1|47380.1|47402.6|47362.6|8
1647022470000|2022-03-11 18:14:30|47410.1|47370.1|47415.1|47375.1|47415.1|47375.1|47406.3|47366.3|11
1647022480000|2022-03-11 18:14:40|47411.3|47371.3|47401.3|47361.3|47411.3|47371.3|47395.1|47355.1|12
1647022490000|2022-03-11 18:14:50|47405.1|47365.1|47402.5|47362.5|47410.1|47370.1|47401.3|47361.3|1
1647022500000|2022-03-11 18:15:00|47400.1|47360.1|47381.3|47341.3|47402.5|47362.5|47381.3|47341.3|21
1647022510000|2022-03-11 18:15:10|47376.3|47336.3|47371.3|47331.3|47376.3|47336.3|47366.3|47326.3|0
1647022520000|2022-03-11 18:15:20|47372.5|47332.5|47387.5|47347.5|47391.3|47351.3|47372.5|47332.5|3
1647022530000|2022-03-11 18:15:30|47391.3|47351.3|47401.3|47361.3|47401.3|47361.3|47391.3|47351.3|2
1647022540000|2022-03-11 18:15:40|47400|47360|47401.3|47361.3|47401.3|47361.3|47400|47360|11
1647022550000|2022-03-11 18:15:50|47402.5|47362.5|47402.5|47362.5|47402.5|47362.5|47402.5|47362.5|4
1647022560000|2022-03-11 18:16:00|47403.7|47363.7|47437.5|47397.5|47437.5|47397.5|47401.3|47361.3|20
1647022570000|2022-03-11 18:16:10|47436.3|47396.3|47428.7|47388.7|47436.3|47396.3|47428.7|47388.7|5
1647022580000|2022-03-11 18:16:20|47427.5|47387.5|47428.7|47388.7|47445|47405|47425|47385|7
1647022590000|2022-03-11 18:16:30|47432.5|47392.5|47428.7|47388.7|47437.5|47397.5|47428.7|47388.7|4
1647022600000|2022-03-11 18:16:40|47436.3|47396.3|47437.5|47397.5|47437.5|47397.5|47428.7|47388.7|5
1647022610000|2022-03-11 18:16:50|47433.7|47393.7|47427.5|47387.5|47433.7|47393.7|47427.5|47387.5|7
1647022620000|2022-03-11 18:17:00|47428.7|47388.7|47446.2|47406.2|47449.9|47409.9|47428.7|47388.7|17
1647022630000|2022-03-11 18:17:10|47441.2|47401.2|47441.2|47401.2|47441.2|47401.2|47441.2|47401.2|1
1647022640000|2022-03-11 18:17:20|47439.9|47399.9|47441.2|47401.2|47448.7|47408.7|47439.9|47399.9|1
1647022650000|2022-03-11 18:17:30|47451.2|47411.2|47452.4|47412.4|47457.4|47417.4|47449.9|47409.9|18
1647022660000|2022-03-11 18:17:40|47442.4|47402.4|47434.9|47394.9|47453.6|47413.6|47434.9|47394.9|21
1647022670000|2022-03-11 18:17:50|47439.9|47399.9|47439.9|47399.9|47453.6|47413.6|47439.9|47399.9|12
1647022680000|2022-03-11 18:18:00|47436.2|47396.2|47422.4|47382.4|47436.2|47396.2|47422.4|47382.4|2
1647022690000|2022-03-11 18:18:10|47418.6|47378.6|47413.6|47373.6|47418.6|47378.6|47413.6|47373.6|1
1647022700000|2022-03-11 18:18:20|47412.4|47372.4|47408.6|47368.6|47412.4|47372.4|47408.6|47368.6|8
1647022720000|2022-03-11 18:18:40|||||||||4
1647022730000|2022-03-11 18:18:50|47409.8|47369.8|47416.1|47376.1|47424.8|47384.8|47409.8|47369.8|4
1647022740000|2022-03-11 18:19:00|47419.8|47379.8|47419.8|47379.8|47424.8|47384.8|47419.8|47379.8|9
1647022750000|2022-03-11 18:19:10|47416.1|47376.1|47416.1|47376.1|47416.1|47376.1|47414.8|47374.8|0
1647022760000|2022-03-11 18:19:20|47419.8|47379.8|47423.6|47383.6|47423.6|47383.6|47411.1|47371.1|2
1647022770000|2022-03-11 18:19:30|47416.1|47376.1|47416.1|47376.1|47416.1|47376.1|47416.1|47376.1|0
1647022780000|2022-03-11 18:19:40|47418.6|47378.6|47414.8|47374.8|47423.6|47383.6|47414.8|47374.8|7
1647022790000|2022-03-11 18:19:50|47413.6|47373.6|47413.6|47373.6|47413.6|47373.6|47413.6|47373.6|0
1647022800000|2022-03-11 18:20:00|47417.4|47377.4|47418.6|47378.6|47418.6|47378.6|47417.4|47377.4|0
1647022810000|2022-03-11 18:20:10|47413.6|47373.6|47413.6|47373.6|47413.6|47373.6|47408.6|47368.6|2
1647022820000|2022-03-11 18:20:20|47408.6|47368.6|47408.6|47368.6|47412.4|47372.4|47408.6|47368.6|10
1647022830000|2022-03-11 18:20:30|47413.6|47373.6|47408.6|47368.6|47413.6|47373.6|47408.6|47368.6|4
1647022840000|2022-03-11 18:20:40|47412.3|47372.3|47408.6|47368.6|47412.3|47372.3|47408.6|47368.6|2
1647022850000|2022-03-11 18:20:50|47413.6|47373.6|47408.6|47368.6|47413.6|47373.6|47408.6|47368.6|9
1647022860000|2022-03-11 18:21:00|47412.3|47372.3|47408.6|47368.6|47412.3|47372.3|47407.3|47367.3|8
1647022870000|2022-03-11 18:21:10|47407.3|47367.3|47407.3|47367.3|47407.3|47367.3|47407.3|47367.3|1
1647022880000|2022-03-11 18:21:20|47412.3|47372.3|47407.3|47367.3|47412.3|47372.3|47407.3|47367.3|4
1647022890000|2022-03-11 18:21:30|47412.3|47372.3|47412.3|47372.3|47412.3|47372.3|47407.3|47367.3|11
1647022900000|2022-03-11 18:21:40|47411.1|47371.1|47409.9|47369.9|47411.1|47371.1|47409.9|47369.9|0
1647022910000|2022-03-11 18:21:50|47406.1|47366.1|47409.9|47369.9|47411.1|47371.1|47404.9|47364.9|3
1647022920000|2022-03-11 18:22:00|47406.1|47366.1|47412.3|47372.3|47412.3|47372.3|47406.1|47366.1|13
1647022930000|2022-03-11 18:22:10|47408.6|47368.6|47422.3|47382.3|47422.3|47382.3|47407.3|47367.3|3
1647022940000|2022-03-11 18:22:20|47423.6|47383.6|47432.3|47392.3|47433.6|47393.6|47423.6|47383.6|5
1647022950000|2022-03-11 18:22:30|47428.6|47388.6|47429.9|47389.9|47429.9|47389.9|47421.1|47381.1|2
1647022960000|2022-03-11 18:22:40|47426.1|47386.1|47409.9|47369.9|47426.1|47386.1|47409.9|47369.9|5
1647022970000|2022-03-11 18:22:50|47416.1|47376.1|47409.9|47369.9|47421.1|47381.1|47407.3|47367.3|8
1647022980000|2022-03-11 18:23:00|47406.1|47366.1|47408.6|47368.6|47409.9|47369.9|47404.9|47364.9|12
1647022990000|2022-03-11 18:23:10|47409.9|47369.9|47407.4|47367.4|47411.1|47371.1|47407.4|47367.4|2
1647023000000|2022-03-11 18:23:20|47419.8|47379.8|47407.4|47367.4|47419.8|47379.8|47407.4|47367.4|8
1647023010000|2022-03-11 18:23:30|47412.4|47372.4|47407.4|47367.4|47417.4|47377.4|47407.4|47367.4|6
1647023020000|2022-03-11 18:23:40|47403.6|47363.6|47427.4|47387.4|47432.4|47392.4|47403.6|47363.6|15
1647023040000|2022-03-11 18:24:00|47422.4|47382.4|47417.4|47377.4|47427.4|47387.4|47413.6|47373.6|11
1647023050000|2022-03-11 18:24:10|||||||||1
1647023060000|2022-03-11 18:24:20|47431.1|47391.1|47434.9|47394.9|47437.4|47397.4|47431.1|47391.1|9
1647023070000|2022-03-11 18:24:30|47431.1|47391.1|47417.4|47377.4|47432.4|47392.4|47417.4|47377.4|2
1647023090000|2022-03-11 18:24:50|47418.6|47378.6|47419.8|47379.8|47419.8|47379.8|47418.6|47378.6|0
1647023100000|2022-03-11 18:25:00|47421.1|47381.1|47439.8|47399.8|47444.8|47404.8|47421.1|47381.1|18
1647023110000|2022-03-11 18:25:10|47443.6|47403.6|47439.8|47399.8|47444.8|47404.8|47439.8|47399.8|4
1647023120000|2022-03-11 18:25:20|47438.6|47398.6|47431|47391|47439.8|47399.8|47429.8|47389.8|7
1647023130000|2022-03-11 18:25:30|47421|47381|47432.3|47392.3|47432.3|47392.3|47411|47371|9
1647023140000|2022-03-11 18:25:40|47427.3|47387.3|47427.3|47387.3|47427.3|47387.3|47427.3|47387.3|0
1647023150000|2022-03-11 18:25:50|47419.7|47379.7|47433.5|47393.5|47436|47396|47419.7|47379.7|2
1647023160000|2022-03-11 18:26:00|47437.3|47397.3|47442.3|47402.3|47442.3|47402.3|47433.5|47393.5|4
1647023170000|2022-03-11 18:26:10|47456|47416|47436|47396|47456|47416|47432.3|47392.3|9
1647023180000|2022-03-11 18:26:20|47432.3|47392.3|47421|47381|47432.3|47392.3|47421|47381|3
1647023190000|2022-03-11 18:26:30|47424.8|47384.8|47441|47401|47442.3|47402.3|47421|47381|6
1647023200000|2022-03-11 18:26:40|47442.3|47402.3|47422.3|47382.3|47442.3|47402.3|47422.3|47382.3|12
1647023210000|2022-03-11 18:26:50|47423.5|47383.5|47428.5|47388.5|47428.5|47388.5|47423.5|47383.5|1
1647023220000|2022-03-11 18:27:00|47427.3|47387.3|47423.5|47383.5|47433.5|47393.5|47422.3|47382.3|12
1647023230000|2022-03-11 18:27:10|47422.3|47382.3|47424.7|47384.7|47424.7|47384.7|47422.3|47382.3|17
1647023240000|2022-03-11 18:27:20|47419.7|47379.7|47415.9|47375.9|47420.9|47380.9|47414.7|47374.7|7
1647023250000|2022-03-11 18:27:30|47434.7|47394.7|47432.2|47392.2|47434.7|47394.7|47422.2|47382.2|6
1647023260000|2022-03-11 18:27:40|47412.2|47372.2|47412.2|47372.2|47417.2|47377.2|47412.2|47372.2|26
1647023270000|2022-03-11 18:27:50|47414.7|47374.7|47414.7|47374.7|47424.7|47384.7|47410.9|47370.9|9
1647023280000|2022-03-11 18:28:00|47409.7|47369.7|47410.9|47370.9|47414.7|47374.7|47409.7|47369.7|13
1647023290000|2022-03-11 18:28:10|47414.7|47374.7|47425.9|47385.9|47425.9|47385.9|47414.7|47374.7|5
1647023300000|2022-03-11 18:28:20|47429.7|47389.7|47430.9|47390.9|47430.9|47390.9|47429.7|47389.7|0
1647023310000|2022-03-11 18:28:30|47434.7|47394.7|47437.2|47397.2|47442.2|47402.2|47434.7|47394.7|5
1647023320000|2022-03-11 18:28:40|47440.9|47400.9|47449.7|47409.7|47449.7|47409.7|47440.9|47400.9|10
1647023330000|2022-03-11 18:28:50|47445.9|47405.9|47445.9|47405.9|47445.9|47405.9|47445.9|47405.9|0
1647023340000|2022-03-11 18:29:00|47444.7|47404.7|47437.2|47397.2|47444.7|47404.7|47437.2|47397.2|5
1647023350000|2022-03-11 18:29:10|47427.2|47387.2|47437.1|47397.1|47437.2|47397.2|47427.2|47387.2|3
1647023360000|2022-03-11 18:29:20|47433.4|47393.4|47422.1|47382.1|47433.4|47393.4|47422.1|47382.1|2
1647023370000|2022-03-11 18:29:30|47417.1|47377.1|47422.1|47382.1|47427.1|47387.1|47417.1|47377.1|5
1647023380000|2022-03-11 18:29:40|47417.1|47377.1|47417.1|47377.1|47417.1|47377.1|47417.1|47377.1|0
1647023390000|2022-03-11 18:29:50|47420.9|47380.9|47417.1|47377.1|47428.4|47388.4|47417.1|47377.1|4
1647023400000|2022-03-11 18:30:00|47420.9|47380.9|47422.1|47382.1|47423.4|47383.4|47417.1|47377.1|0
1647023410000|2022-03-11 18:30:10|47423.4|47383.4|47423.4|47383.4|47423.4|47383.4|47423.4|47383.4|1
1647023420000|2022-03-11 18:30:20|47427.1|47387.1|47432.1|47392.1|47432.1|47392.1|47427.1|47387.1|3
1647023430000|2022-03-11 18:30:30|47422.1|47382.1|47427.1|47387.1|47434.7|47394.7|47422.1|47382.1|12
1647023440000|2022-03-11 18:30:40|47425.9|47385.9|47424.7|47384.7|47425.9|47385.9|47417.1|47377.1|1
1647023450000|2022-03-11 18:30:50|47420.9|47380.9|47420.9|47380.9|47420.9|47380.9|47420.9|47380.9|0
1647023460000|2022-03-11 18:31:00|47422.1|47382.1|47422.1|47382.1|47422.1|47382.1|47422.1|47382.1|2
1647023470000|2022-03-11 18:31:10|47412.1|47372.1|47414.7|47374.7|47417.1|47377.1|47412.1|47372.1|6
1647023480000|2022-03-11 18:31:20|47410.9|47370.9|47414.7|47374.7|47419.7|47379.7|47410.9|47370.9|3
1647023490000|2022-03-11 18:31:30|47410.9|47370.9|47412.1|47372.1|47412.1|47372.1|47410.9|47370.9|0
1647023500000|2022-03-11 18:31:40|47415.9|47375.9|47412.1|47372.1|47415.9|47375.9|47412.1|47372.1|2
1647023510000|2022-03-11 18:31:50|47417.1|47377.1|47427.1|47387.1|47433.3|47393.3|47417.1|47377.1|9
1647023520000|2022-03-11 18:32:00|47423.3|47383.3|47417.1|47377.1|47438.4|47398.4|47417.1|47377.1|16
1647023530000|2022-03-11 18:32:10|47413.3|47373.3|47417.1|47377.1|47417.1|47377.1|47413.3|47373.3|1
1647023540000|2022-03-11 18:32:20|47422.1|47382.1|47417.1|47377.1|47422.1|47382.1|47417.1|47377.1|0
1647023550000|2022-03-11 18:32:30|47418.3|47378.3|47427.1|47387.1|47437.1|47397.1|47418.3|47378.3|17
1647023560000|2022-03-11 18:32:40|47425.9|47385.9|47442.1|47402.1|47444.6|47404.6|47425.9|47385.9|3
1647023570000|2022-03-11 18:32:50|47445.9|47405.9|47445.9|47405.9|47448.3|47408.3|47442.1|47402.1|3
1647023580000|2022-03-11 18:33:00|47448.3|47408.3|47472.1|47432.1|47472.1|47432.1|47447.1|47407.1|8
1647023590000|2022-03-11 18:33:10|47467.1|47427.1|47472.1|47432.1|47472.1|47432.1|47467.1|47427.1|9
1647023600000|2022-03-11 18:33:20|47475.9|47435.9|47475.9|47435.9|47477.1|47437.1|47475.9|47435.9|1
1647023610000|2022-03-11 18:33:30|47467.1|47427.1|47467.1|47427.1|47467.1|47427.1|47467.1|47427.1|2
1647023620000|2022-03-11 18:33:40|47477.1|47437.1|47477.1|47437.1|47477.1|47437.1|47472.1|47432.1|4
1647023630000|2022-03-11 18:33:50|47480.9|47440.9|47478.3|47438.3|47482.1|47442.1|47473.3|47433.3|5
1647023640000|2022-03-11 18:34:00|47477.1|47437.1|47463.3|47423.3|47478.3|47438.3|47457.1|47417.1|3
1647023650000|2022-03-11 18:34:10|47459.5|47419.5|47457.1|47417.1|47459.5|47419.5|47453.3|47413.3|0
1647023660000|2022-03-11 18:34:20|47462.1|47422.1|47463.3|47423.3|47463.3|47423.3|47453.3|47413.3|2
1647023670000|2022-03-11 18:34:30|47457.1|47417.1|47457.1|47417.1|47457.1|47417.1|47457.1|47417.1|2
1647023680000|2022-03-11 18:34:40|47423.3|47383.3|47427.1|47387.1|47429.5|47389.5|47418.3|47378.3|10
1647023690000|2022-03-11 18:34:50|47423.3|47383.3|47427.1|47387.1|47427.1|47387.1|47418.3|47378.3|1
1647023700000|2022-03-11 18:35:00|47423.3|47383.3|47420.8|47380.8|47423.3|47383.3|47418.3|47378.3|3
1647023710000|2022-03-11 18:35:10|47413.3|47373.3|47417.1|47377.1|47423.3|47383.3|47413.3|47373.3|9
1647023720000|2022-03-11 18:35:20|47413.3|47373.3|47413.3|47373.3|47418.3|47378.3|47412.1|47372.1|8
1647023730000|2022-03-11 18:35:30|47412.1|47372.1|47443.2|47403.2|47447|47407|47412.1|47372.1|3
1647023740000|2022-03-11 18:35:40|47442|47402|47447|47407|47447|47407|47442|47402|0
1647023750000|2022-03-11 18:35:50|47437|47397|47422|47382|47437|47397|47422|47382|5
1647023760000|2022-03-11 18:36:00|47417|47377|47418.2|47378.2|47427|47387|47417|47377|11
1647023770000|2022-03-11 18:36:10|47417|47377|47417|47377|47417|47377|47417|47377|6
1647023780000|2022-03-11 18:36:20|47429.5|47389.5|47419.5|47379.5|47429.5|47389.5|47414.5|47374.5|15
1647023790000|2022-03-11 18:36:30|47423.3|47383.3|47429.5|47389.5|47429.5|47389.5|47415.7|47375.7|1
1647023800000|2022-03-11 18:36:40|47428.3|47388.3|47438.3|47398.3|47439.5|47399.5|47428.3|47388.3|1
1647023810000|2022-03-11 18:36:50|47448.3|47408.3|47438.3|47398.3|47448.3|47408.3|47438.3|47398.3|4
1647023820000|2022-03-11 18:37:00|47437|47397|47442|47402|47444.5|47404.5|47427|47387|1
1647023830000|2022-03-11 18:37:10|47443.2|47403.2|47473.3|47433.3|47473.3|47433.3|47443.2|47403.2|16
1647023840000|2022-03-11 18:37:20|47477|47437|47478.3|47438.3|47503.3|47463.3|47477|47437|52
1647023850000|2022-03-11 18:37:30|47483.2|47443.2|47490.7|47450.7|47490.7|47450.7|47483.2|47443.2|2
1647023860000|2022-03-11 18:37:40|47487|47447|47487|47447|47487|47447|47487|47447|1
1647023870000|2022-03-11 18:37:50|47490.7|47450.7|47490.7|47450.7|47490.7|47450.7|47490.7|47450.7|2
1647023880000|2022-03-11 18:38:00|47486.9|47446.9|47479.5|47439.5|47486.9|47446.9|47475.7|47435.7|4
1647023890000|2022-03-11 18:38:10|47475.7|47435.7|47473.2|47433.2|47479.5|47439.5|47473.2|47433.2|3
1647023900000|2022-03-11 18:38:20|47463.2|47423.2|47467|47427|47467|47427|47463.2|47423.2|6
1647023910000|2022-03-11 18:38:30|47472|47432|47463.2|47423.2|47474.5|47434.5|47463.2|47423.2|7
1647023920000|2022-03-11 18:38:40|47467|47427|47463.2|47423.2|47467|47427|47463.2|47423.2|1
1647023930000|2022-03-11 18:38:50|47467|47427|47453.2|47413.2|47467|47427|47453.2|47413.2|49
1647023940000|2022-03-11 18:39:00|47429.5|47389.5|47437|47397|47440.8|47400.8|47429.5|47389.5|63
1647023950000|2022-03-11 18:39:10|47434.5|47394.5|47453.2|47413.2|47457|47417|47434.5|47394.5|4
1647023960000|2022-03-11 18:39:20|47454.5|47414.5|47452|47412|47457|47417|47437|47397|42
1647023970000|2022-03-11 18:39:30|47455.8|47415.8|47453.2|47413.2|47459.5|47419.5|47453.2|47413.2|3
1647023980000|2022-03-11 18:39:40|47457|47417|47433.2|47393.2|47457|47417|47433.2|47393.2|9
1647023990000|2022-03-11 18:39:50|47437|47397|47437|47397|47437|47397|47427|47387|9
1647024000000|2022-03-11 18:40:00|47433.2|47393.2|47442|47402|47442|47402|47433.2|47393.2|3
1647024010000|2022-03-11 18:40:10|47452|47412|47437|47397|47452|47412|47433.2|47393.2|9
1647024020000|2022-03-11 18:40:20|47425.7|47385.7|47417|47377|47425.7|47385.7|47417|47377|11
1647024030000|2022-03-11 18:40:30|47418.2|47378.2|47423.2|47383.2|47423.2|47383.2|47418.2|47378.2|5
1647024040000|2022-03-11 18:40:40|47418.2|47378.2|47413.2|47373.2|47423.2|47383.2|47413.2|47373.2|12
1647024050000|2022-03-11 18:40:50|47414.4|47374.4|47419.4|47379.4|47427|47387|47413.2|47373.2|34
1647024060000|2022-03-11 18:41:00|47427|47387|47429.4|47389.4|47437|47397|47423.2|47383.2|7
1647024070000|2022-03-11 18:41:10|47428.2|47388.2|47444.5|47404.5|47444.5|47404.5|47415.7|47375.7|21
1647024080000|2022-03-11 18:41:20|47440.7|47400.7|47439.5|47399.5|47443.3|47403.3|47439.5|47399.5|2
1647024090000|2022-03-11 18:41:30|47444.5|47404.5|47444.5|47404.5|47445.7|47405.7|47444.5|47404.5|3
1647024100000|2022-03-11 18:41:40|47449.5|47409.5|47449.5|47409.5|47449.5|47409.5|47449.5|47409.5|4
1647024110000|2022-03-11 18:41:50|47444.5|47404.5|47434.5|47394.5|47444.5|47404.5|47429.5|47389.5|7
1647024120000|2022-03-11 18:42:00|47435.7|47395.7|47437|47397|47440.7|47400.7|47427|47387|7
1647024130000|2022-03-11 18:42:10|47442|47402|47447|47407|47447|47407|47442|47402|3
1647024140000|2022-03-11 18:42:20|47442|47402|47427|47387|47443.2|47403.2|47427|47387|8
1647024150000|2022-03-11 18:42:30|47430.7|47390.7|47437|47397|47437|47397|47430.7|47390.7|3
1647024160000|2022-03-11 18:42:40|47442|47402|47447|47407|47452|47412|47442|47402|5
1647024170000|2022-03-11 18:42:50|47446.9|47406.9|47461.9|47421.9|47461.9|47421.9|47446.9|47406.9|14
1647024180000|2022-03-11 18:43:00|47453.2|47413.2|47453.2|47413.2|47453.2|47413.2|47453.2|47413.2|12
1647024190000|2022-03-11 18:43:10|47449.4|47409.4|47443.2|47403.2|47449.4|47409.4|47439.4|47399.4|2
1647024200000|2022-03-11 18:43:20|47428.2|47388.2|47429.4|47389.4|47429.4|47389.4|47424.4|47384.4|7
1647024210000|2022-03-11 18:43:30|47436.9|47396.9|47453.2|47413.2|47453.2|47413.2|47436.9|47396.9|5
1647024220000|2022-03-11 18:43:40|47449.4|47409.4|47453.2|47413.2|47453.2|47413.2|47449.4|47409.4|1
1647024230000|2022-03-11 18:43:50|47456.9|47416.9|47463.2|47423.2|47463.2|47423.2|47456.9|47416.9|3
1647024240000|2022-03-11 18:44:00|47460.7|47420.7|47448.2|47408.2|47460.7|47420.7|47448.2|47408.2|2
1647024250000|2022-03-11 18:44:10|47451.9|47411.9|47449.4|47409.4|47456.9|47416.9|47449.4|47409.4|4
1647024260000|2022-03-11 18:44:20|47448.2|47408.2|47448.2|47408.2|47448.2|47408.2|47448.2|47408.2|0
1647024270000|2022-03-11 18:44:30|47444.4|47404.4|47438.2|47398.2|47444.4|47404.4|47438.2|47398.2|0
1647024280000|2022-03-11 18:44:40|47434.4|47394.4|47429.4|47389.4|47434.4|47394.4|47429.4|47389.4|0
1647024290000|2022-03-11 18:44:50|47433.2|47393.2|47424.4|47384.4|47439.4|47399.4|47424.4|47384.4|10
1647024300000|2022-03-11 18:45:00|47425.6|47385.6|47439.4|47399.4|47439.4|47399.4|47425.6|47385.6|8
1647024310000|2022-03-11 18:45:10|47433.1|47393.1|47429.4|47389.4|47433.1|47393.1|47429.4|47389.4|1
1647024320000|2022-03-11 18:45:20|47425.6|47385.6|47430.6|47390.6|47430.6|47390.6|47425.6|47385.6|2
1647024330000|2022-03-11 18:45:30|47426.8|47386.8|47440.6|47400.6|47445.6|47405.6|47426.8|47386.8|7
1647024340000|2022-03-11 18:45:40|47431.8|47391.8|47421.8|47381.8|47431.8|47391.8|47420.6|47380.6|12
1647024350000|2022-03-11 18:45:50|||||||||3
1647024360000|2022-03-11 18:46:00|47425.6|47385.6|47415.6|47375.6|47429.4|47389.4|47415.6|47375.6|6
1647024370000|2022-03-11 18:46:10|47420.6|47380.6|47420.6|47380.6|47420.6|47380.6|47420.6|47380.6|12
1647024380000|2022-03-11 18:46:20|47424.4|47384.4|47420.6|47380.6|47425.6|47385.6|47420.6|47380.6|1
1647024390000|2022-03-11 18:46:30|47419.4|47379.4|47418.1|47378.1|47419.4|47379.4|47415.6|47375.6|13
1647024400000|2022-03-11 18:46:40|47420.6|47380.6|47416.8|47376.8|47423.1|47383.1|47416.8|47376.8|19
1647024410000|2022-03-11 18:46:50|47418.1|47378.1|47418.1|47378.1|47419.3|47379.3|47418.1|47378.1|13
1647024420000|2022-03-11 18:47:00|47416.8|47376.8|47418.1|47378.1|47418.1|47378.1|47416.8|47376.8|5
1647024430000|2022-03-11 18:47:10|47418|47378|47418|47378|47418|47378|47418|47378|0
1647024440000|2022-03-11 18:47:20|47428|47388|47421.8|47381.8|47428|47388|47418|47378|4
1647024450000|2022-03-11 18:47:30|47418|47378|47419.3|47379.3|47419.3|47379.3|47418|47378|10
1647024460000|2022-03-11 18:47:40|47418|47378|47418|47378|47418|47378|47416.8|47376.8|5
1647024470000|2022-03-11 18:47:50|47421.8|47381.8|47421.8|47381.8|47421.8|47381.8|47421.8|47381.8|2
1647024480000|2022-03-11 18:48:00|47419.3|47379.3|47428|47388|47428|47388|47419.3|47379.3|7
1647024490000|2022-03-11 18:48:10|47423|47383|47423|47383|47428|47388|47423|47383|0
1647024500000|2022-03-11 18:48:20|47421.8|47381.8|47429.3|47389.3|47429.3|47389.3|47421.8|47381.8|13
1647024510000|2022-03-11 18:48:30|47439.3|47399.3|47439.3|47399.3|47443|47403|47439.3|47399.3|7
1647024520000|2022-03-11 18:48:40|||||||||1
1647024530000|2022-03-11 18:48:50|47435.5|47395.5|47434.3|47394.3|47435.5|47395.5|47429.3|47389.3|4
1647024540000|2022-03-11 18:49:00|47433|47393|47453|47413|47455.6|47415.6|47433|47393|6
1647024550000|2022-03-11 18:49:10|47451.8|47411.8|47451.8|47411.8|47451.8|47411.8|47448|47408|3
1647024560000|2022-03-11 18:49:20|47455.6|47415.6|47439.2|47399.2|47458|47418|47439.2|47399.2|4
1647024570000|2022-03-11 18:49:30|47438|47398|47459.2|47419.2|47459.2|47419.2|47438|47398|8
1647024580000|2022-03-11 18:49:40|47454.2|47414.2|47455.5|47415.5|47460.5|47420.5|47450.5|47410.5|15
1647024590000|2022-03-11 18:49:50|47454.2|47414.2|47446.7|47406.7|47454.2|47414.2|47446.7|47406.7|0
1647024600000|2022-03-11 18:50:00|47455.5|47415.5|47446.7|47406.7|47460.5|47420.5|47446.7|47406.7|6
1647024610000|2022-03-11 18:50:10|47450.5|47410.5|47450.5|47410.5|47450.5|47410.5|47450.5|47410.5|0
1647024620000|2022-03-11 18:50:20|47448|47408|47443|47403|47448|47408|47443|47403|2
1647024630000|2022-03-11 18:50:30|47439.2|47399.2|47439.2|47399.2|47439.2|47399.2|47439.2|47399.2|0
1647024640000|2022-03-11 18:50:40|47443|47403|47456.7|47416.7|47456.7|47416.7|47443|47403|6
1647024650000|2022-03-11 18:50:50|47455.5|47415.5|47449.2|47409.2|47455.5|47415.5|47447.9|47407.9|14
1647024660000|2022-03-11 18:51:00|47447.9|47407.9|47452.9|47412.9|47452.9|47412.9|47447.9|47407.9|3
1647024670000|2022-03-11 18:51:10|47472.9|47432.9|47476.7|47436.7|47494.2|47454.2|47472.9|47432.9|10
1647024680000|2022-03-11 18:51:20|47480.5|47440.5|47476.7|47436.7|47480.5|47440.5|47476.7|47436.7|0
1647024690000|2022-03-11 18:51:30|47480.5|47440.5|47494.2|47454.2|47494.2|47454.2|47476.7|47436.7|12
1647024700000|2022-03-11 18:51:40|47498|47458|47470.4|47430.4|47503|47463|47470.4|47430.4|16
1647024710000|2022-03-11 18:51:50|47496.7|47456.7|47483|47443|47496.7|47456.7|47481.7|47441.7|3
1647024720000|2022-03-11 18:52:00|47478|47438|47479.2|47439.2|47479.2|47439.2|47474.2|47434.2|3
1647024730000|2022-03-11 18:52:10|47474.2|47434.2|47475.4|47435.4|47479.2|47439.2|47468|47428|8
1647024740000|2022-03-11 18:52:20|47474.2|47434.2|47442.9|47402.9|47474.2|47434.2|47442.9|47402.9|2
1647024750000|2022-03-11 18:52:30|47440.4|47400.4|47442.9|47402.9|47446.7|47406.7|47440.4|47400.4|3
1647024760000|2022-03-11 18:52:40|47440.4|47400.4|47430.4|47390.4|47440.4|47400.4|47430.4|47390.4|6
1647024770000|2022-03-11 18:52:50|47431.7|47391.7|47427.9|47387.9|47432.9|47392.9|47426.7|47386.7|1
1647024780000|2022-03-11 18:53:00|47431.7|47391.7|47432.9|47392.9|47437.9|47397.9|47427.9|47387.9|11
1647024790000|2022-03-11 18:53:10|47437.9|47397.9|47427.9|47387.9|47437.9|47397.9|47427.9|47387.9|3
1647024800000|2022-03-11 18:53:20|47431.7|47391.7|47422.9|47382.9|47432.9|47392.9|47422.9|47382.9|6
1647024810000|2022-03-11 18:53:30|47426.7|47386.7|47421.7|47381.7|47426.7|47386.7|47421.7|47381.7|4
1647024820000|2022-03-11 18:53:40|47426.7|47386.7|47424.2|47384.2|47426.7|47386.7|47418|47378|60
1647024830000|2022-03-11 18:53:50|47423|47383|47423|47383|47423|47383|47418|47378|3
1647024840000|2022-03-11 18:54:00|47428|47388|47434.2|47394.2|47434.2|47394.2|47420.4|47380.4|4
1647024850000|2022-03-11 18:54:10|47430.4|47390.4|47430.4|47390.4|47430.4|47390.4|47430.4|47390.4|1
1647024860000|2022-03-11 18:54:20|47429.2|47389.2|47424.2|47384.2|47429.2|47389.2|47424.2|47384.2|1
1647024870000|2022-03-11 18:54:30|47427.9|47387.9|47424.2|47384.2|47429.2|47389.2|47424.2|47384.2|1
1647024880000|2022-03-11 18:54:40|47425.4|47385.4|47430.4|47390.4|47430.4|47390.4|47424.2|47384.2|74
1647024890000|2022-03-11 18:54:50|47429.2|47389.2|47429.2|47389.2|47429.2|47389.2|47429.2|47389.2|0
1647024900000|2022-03-11 18:55:00|47425.4|47385.4|47424.2|47384.2|47437.9|47397.9|47424.2|47384.2|11
1647024910000|2022-03-11 18:55:10|47429.2|47389.2|47434.2|47394.2|47434.2|47394.2|47424.2|47384.2|13
1647024920000|2022-03-11 18:55:20|47437.9|47397.9|47447.9|47407.9|47447.9|47407.9|47434.2|47394.2|4
1647024930000|2022-03-11 18:55:30|47444.2|47404.2|47430.4|47390.4|47451.7|47411.7|47430.4|47390.4|8
1647024940000|2022-03-11 18:55:40|47444.2|47404.2|47430.4|47390.4|47444.2|47404.2|47430.4|47390.4|12
1647024950000|2022-03-11 18:55:50|47435.4|47395.4|47435.4|47395.4|47435.4|47395.4|47435.4|47395.4|6
1647024960000|2022-03-11 18:56:00|47439.2|47399.2|47435.4|47395.4|47440.4|47400.4|47435.4|47395.4|3
1647024970000|2022-03-11 18:56:10|47420.4|47380.4|47420.4|47380.4|47420.4|47380.4|47420.4|47380.4|2
1647024980000|2022-03-11 18:56:20|47425.4|47385.4|47425.4|47385.4|47425.4|47385.4|47425.4|47385.4|13
1647024990000|2022-03-11 18:56:30|47426.6|47386.6|47425.4|47385.4|47434.1|47394.1|47425.4|47385.4|4
1647025000000|2022-03-11 18:56:40|47429.1|47389.1|47430.4|47390.4|47430.4|47390.4|47429.1|47389.1|0
1647025010000|2022-03-11 18:56:50|47435.4|47395.4|47425.4|47385.4|47440.4|47400.4|47425.4|47385.4|11
1647025020000|2022-03-11 18:57:00|47426.6|47386.6|47430.4|47390.4|47435.4|47395.4|47426.6|47386.6|2
1647025030000|2022-03-11 18:57:10|47426.6|47386.6|47426.6|47386.6|47426.6|47386.6|47426.6|47386.6|2
1647025040000|2022-03-11 18:57:20|47440.4|47400.4|47440.4|47400.4|47440.4|47400.4|47440.4|47400.4|3
1647025050000|2022-03-11 18:57:30|47426.6|47386.6|47426.6|47386.6|47426.6|47386.6|47426.6|47386.6|1
1647025060000|2022-03-11 18:57:40|47434.1|47394.1|47430.4|47390.4|47434.1|47394.1|47426.6|47386.6|3
1647025070000|2022-03-11 18:57:50|47435.4|47395.4|47436.6|47396.6|47436.6|47396.6|47435.4|47395.4|4
1647025080000|2022-03-11 18:58:00|47435.4|47395.4|47436.6|47396.6|47436.6|47396.6|47435.4|47395.4|9
1647025090000|2022-03-11 18:58:10|47432.8|47392.8|47432.8|47392.8|47432.8|47392.8|47432.8|47392.8|0
1647025100000|2022-03-11 18:58:20|47422.8|47382.8|47422.8|47382.8|47422.8|47382.8|47422.8|47382.8|3
1647025110000|2022-03-11 18:58:30|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|14
1647025120000|2022-03-11 18:58:40|47422.8|47382.8|47427.8|47387.8|47427.8|47387.8|47422.8|47382.8|0
1647025130000|2022-03-11 18:58:50|47422.8|47382.8|47427.8|47387.8|47427.8|47387.8|47422.8|47382.8|2
1647025140000|2022-03-11 18:59:00|47422.8|47382.8|47422.8|47382.8|47422.8|47382.8|47422.8|47382.8|8
1647025150000|2022-03-11 18:59:10|||||||||2
1647025160000|2022-03-11 18:59:20|47425.3|47385.3|47432.8|47392.8|47432.8|47392.8|47425.3|47385.3|3
1647025170000|2022-03-11 18:59:30|47434|47394|47436.6|47396.6|47442.8|47402.8|47434|47394|12
1647025180000|2022-03-11 18:59:40|47437.8|47397.8|47432.8|47392.8|47437.8|47397.8|47432.8|47392.8|1
1647025190000|2022-03-11 18:59:50|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|3
1647025200000|2022-03-11 19:00:00|47424|47384|47422.8|47382.8|47429|47389|47422.8|47382.8|4
1647025210000|2022-03-11 19:00:10|47430.3|47390.3|47426.6|47386.6|47432.8|47392.8|47426.6|47386.6|6
1647025220000|2022-03-11 19:00:20|47427.8|47387.8|47427.8|47387.8|47431.6|47391.6|47426.6|47386.6|4
1647025230000|2022-03-11 19:00:30|47422.8|47382.8|47429|47389|47429|47389|47422.8|47382.8|29
1647025240000|2022-03-11 19:00:40|47425.3|47385.3|47435.3|47395.3|47435.3|47395.3|47424|47384|57
1647025250000|2022-03-11 19:00:50|47439|47399|47439|47399|47444|47404|47439|47399|13
1647025260000|2022-03-11 19:01:00|47442.8|47402.8|47439|47399|47442.8|47402.8|47439|47399|3
1647025270000|2022-03-11 19:01:10|47442.8|47402.8|47440.2|47400.2|47454|47414|47434|47394|16
1647025280000|2022-03-11 19:01:20|47445.2|47405.2|47437.8|47397.8|47449|47409|47437.8|47397.8|9
1647025290000|2022-03-11 19:01:30|47436.5|47396.5|47442.8|47402.8|47451.5|47411.5|47436.5|47396.5|14
1647025300000|2022-03-11 19:01:40|47444|47404|47439|47399|47449|47409|47434|47394|8
1647025310000|2022-03-11 19:01:50|47444|47404|47444|47404|47444|47404|47434|47394|7
1647025320000|2022-03-11 19:02:00|47440.2|47400.2|47422.8|47382.8|47442.8|47402.8|47422.8|47382.8|22
1647025330000|2022-03-11 19:02:10|47426.5|47386.5|47421.5|47381.5|47426.5|47386.5|47421.5|47381.5|25
1647025340000|2022-03-11 19:02:20|47383.9|47343.9|47350.2|47310.2|47383.9|47343.9|47350.2|47310.2|99
1647025350000|2022-03-11 19:02:30|47346.5|47306.5|47346.5|47306.5|47355.2|47315.2|47346.5|47306.5|9
1647025360000|2022-03-11 19:02:40|47338.9|47298.9|47362.7|47322.7|47363.9|47323.9|47338.9|47298.9|66
1647025370000|2022-03-11 19:02:50|47361.5|47321.5|47357.7|47317.7|47371.5|47331.5|47357.7|47317.7|0
1647025380000|2022-03-11 19:03:00|47356.5|47316.5|47352.7|47312.7|47362.7|47322.7|47343.9|47303.9|15
1647025390000|2022-03-11 19:03:10|47343.9|47303.9|47352.7|47312.7|47352.7|47312.7|47343.9|47303.9|5
1647025400000|2022-03-11 19:03:20|47351.5|47311.5|47352.7|47312.7|47352.7|47312.7|47351.5|47311.5|4
1647025410000|2022-03-11 19:03:30|47351.5|47311.5|47351.4|47311.4|47360.2|47320.2|47351.4|47311.4|14
1647025420000|2022-03-11 19:03:40|47350.2|47310.2|47346.4|47306.4|47350.2|47310.2|47346.4|47306.4|0
1647025430000|2022-03-11 19:03:50|47351.4|47311.4|47360.2|47320.2|47361.4|47321.4|47347.7|47307.7|2
1647025440000|2022-03-11 19:04:00|47361.4|47321.4|47357.7|47317.7|47361.4|47321.4|47352.7|47312.7|9
1647025450000|2022-03-11 19:04:10|47351.4|47311.4|47343.9|47303.9|47351.4|47311.4|47342.7|47302.7|12
1647025460000|2022-03-11 19:04:20|47346.4|47306.4|47347.7|47307.7|47357.7|47317.7|47346.4|47306.4|5
1647025470000|2022-03-11 19:04:30|47351.4|47311.4|47356.4|47316.4|47356.4|47316.4|47351.4|47311.4|7
1647025480000|2022-03-11 19:04:40|47357.7|47317.7|47352.7|47312.7|47365.2|47325.2|47352.7|47312.7|6
1647025490000|2022-03-11 19:04:50|47351.4|47311.4|47347.7|47307.7|47351.4|47311.4|47346.4|47306.4|2
1647025500000|2022-03-11 19:05:00|47346.4|47306.4|47301.4|47261.4|47351.4|47311.4|47301.4|47261.4|18
1647025510000|2022-03-11 19:05:10|47312.7|47272.7|47311.4|47271.4|47317.7|47277.7|47311.4|47271.4|1
1647025520000|2022-03-11 19:05:20|47301.4|47261.4|47276.4|47236.4|47301.4|47261.4|47272.7|47232.7|17
1647025530000|2022-03-11 19:05:30|47277.7|47237.7|47267.7|47227.7|47277.7|47237.7|47263.9|47223.9|13
1647025540000|2022-03-11 19:05:40|47263.9|47223.9|47233.9|47193.9|47267.7|47227.7|47228.9|47188.9|18
1647025550000|2022-03-11 19:05:50|47207.7|47167.7|47206.4|47166.4|47227.7|47187.7|47205.1|47165.1|69
1647025560000|2022-03-11 19:06:00|47210.1|47170.1|47208.9|47168.9|47213.9|47173.9|47200.1|47160.1|7
1647025570000|2022-03-11 19:06:10|47206.3|47166.3|47240.1|47200.1|47240.1|47200.1|47206.3|47166.3|20
1647025580000|2022-03-11 19:06:20|47245.1|47205.1|47235.1|47195.1|47250.1|47210.1|47221.3|47181.3|18
1647025590000|2022-03-11 19:06:30|47236.3|47196.3|47230.1|47190.1|47240.1|47200.1|47226.3|47186.3|12
1647025600000|2022-03-11 19:06:40|47240.1|47200.1|47250.1|47210.1|47250.1|47210.1|47233.9|47193.9|6
1647025610000|2022-03-11 19:06:50|47255.1|47215.1|47250.1|47210.1|47258.9|47218.9|47250.1|47210.1|4
1647025620000|2022-03-11 19:07:00|47251.3|47211.3|47277.6|47237.6|47277.6|47237.6|47250.1|47210.1|22
1647025630000|2022-03-11 19:07:10|47287.6|47247.6|47287.6|47247.6|47287.6|47247.6|47277.6|47237.6|6
1647025640000|2022-03-11 19:07:20|47308.9|47268.9|47318.9|47278.9|47318.9|47278.9|47298.9|47258.9|6
1647025650000|2022-03-11 19:07:30|47320.2|47280.2|47320.2|47280.2|47348.9|47308.9|47315.2|47275.2|30
1647025660000|2022-03-11 19:07:40|47318.9|47278.9|47301.4|47261.4|47318.9|47278.9|47301.4|47261.4|5
1647025670000|2022-03-11 19:07:50|47271.4|47231.4|47281.4|47241.4|47287.6|47247.6|47271.4|47231.4|7
1647025680000|2022-03-11 19:08:00|47282.6|47242.6|47291.4|47251.4|47291.4|47251.4|47281.4|47241.4|16
1647025690000|2022-03-11 19:08:10|47287.6|47247.6|47281.4|47241.4|47287.6|47247.6|47281.4|47241.4|4
1647025700000|2022-03-11 19:08:20|47273.9|47233.9|47257.6|47217.6|47281.4|47241.4|47257.6|47217.6|4
1647025710000|2022-03-11 19:08:30|47267.6|47227.6|47262.6|47222.6|47277.6|47237.6|47257.6|47217.6|13
1647025720000|2022-03-11 19:08:40|47266.4|47226.4|47271.4|47231.4|47277.6|47237.6|47261.4|47221.4|9
1647025730000|2022-03-11 19:08:50|47272.6|47232.6|47246.3|47206.3|47272.6|47232.6|47246.3|47206.3|18
1647025740000|2022-03-11 19:09:00|47250.1|47210.1|47243.8|47203.8|47256.3|47216.3|47235.1|47195.1|16
1647025750000|2022-03-11 19:09:10|47245.1|47205.1|47243.8|47203.8|47246.3|47206.3|47243.8|47203.8|13
1647025760000|2022-03-11 19:09:20|47245.1|47205.1|47255.1|47215.1|47255.1|47215.1|47245.1|47205.1|6
1647025770000|2022-03-11 19:09:30|47258.8|47218.8|47263.8|47223.8|47268.8|47228.8|47253.8|47213.8|12
1647025780000|2022-03-11 19:09:40|47265.1|47225.1|47206.3|47166.3|47265.1|47225.1|47201.3|47161.3|21
1647025790000|2022-03-11 19:09:50|47203.8|47163.8|47196.3|47156.3|47205.1|47165.1|47195.1|47155.1|8
1647025800000|2022-03-11 19:10:00|47200.1|47160.1|47233.8|47193.8|47262.6|47222.6|47200.1|47160.1|18
1647025810000|2022-03-11 19:10:10|47230.1|47190.1|47303.8|47263.8|47303.8|47263.8|47230.1|47190.1|25
1647025820000|2022-03-11 19:10:20|47293.8|47253.8|47300.1|47260.1|47310.1|47270.1|47288.8|47248.8|9
1647025830000|2022-03-11 19:10:30|47296.3|47256.3|47256.3|47216.3|47296.3|47256.3|47256.3|47216.3|13
1647025840000|2022-03-11 19:10:40|47252.5|47212.5|47252.5|47212.5|47266.3|47226.3|47251.3|47211.3|4
1647025850000|2022-03-11 19:10:50|47251.3|47211.3|47248.8|47208.8|47266.3|47226.3|47242.5|47202.5|19
1647025860000|2022-03-11 19:11:00|47248.7|47208.7|47265|47225|47276.3|47236.3|47247.5|47207.5|20
1647025870000|2022-03-11 19:11:10|47263.8|47223.8|47247.5|47207.5|47276.3|47236.3|47247.5|47207.5|28
1647025880000|2022-03-11 19:11:20|47248.7|47208.7|47247.5|47207.5|47267.5|47227.5|47247.5|47207.5|22
1647025890000|2022-03-11 19:11:30|47251.3|47211.3|47267.5|47227.5|47267.5|47227.5|47247.5|47207.5|36
1647025900000|2022-03-11 19:11:40|47266.3|47226.3|47273.7|47233.7|47286.3|47246.3|47266.3|47226.3|20
1647025910000|2022-03-11 19:11:50|47278.7|47238.7|47273.7|47233.7|47297.5|47257.5|47271.3|47231.3|34
1647025920000|2022-03-11 19:12:00|47268.7|47228.7|47251.2|47211.2|47270|47230|47251.2|47211.2|34
1647025930000|2022-03-11 19:12:10|47248.7|47208.7|47217.4|47177.4|47248.7|47208.7|47212.4|47172.4|18
1647025940000|2022-03-11 19:12:20|47221.2|47181.2|47258.7|47218.7|47268.7|47228.7|47221.2|47181.2|16
1647025950000|2022-03-11 19:12:30|47257.5|47217.5|47267.5|47227.5|47275|47235|47255|47215|27
1647025960000|2022-03-11 19:12:40|47258.7|47218.7|47306.3|47266.3|47312.5|47272.5|47255|47215|12
1647025970000|2022-03-11 19:12:50|47312.5|47272.5|47360|47320|47360|47320|47312.5|47272.5|24
1647025980000|2022-03-11 19:13:00|47356.3|47316.3|47385|47345|47386.3|47346.3|47356.3|47316.3|33
1647025990000|2022-03-11 19:13:10|47381.3|47341.3|47392.5|47352.5|47393.8|47353.8|47381.3|47341.3|46
1647026000000|2022-03-11 19:13:20|47393.8|47353.8|47391.3|47351.3|47421.3|47381.3|47381.3|47341.3|25
1647026010000|2022-03-11 19:13:30|47383.8|47343.8|47352.5|47312.5|47383.8|47343.8|47352.5|47312.5|29
1647026020000|2022-03-11 19:13:40|47347.5|47307.5|47323.7|47283.7|47366.2|47326.2|47323.7|47283.7|32
1647026030000|2022-03-11 19:13:50|47318.7|47278.7|47283.7|47243.7|47318.7|47278.7|47268.7|47228.7|57
1647026040000|2022-03-11 19:14:00|47282.5|47242.5|47371.4|47331.4|47388.9|47348.9|47278.8|47238.8|206
1647026050000|2022-03-11 19:14:10|47372.7|47332.7|47429|47389|47434|47394|47372.7|47332.7|137
1647026060000|2022-03-11 19:14:20|47451.5|47411.5|47425.1|47385.1|47454|47414|47425.1|47385.1|133
1647026070000|2022-03-11 19:14:30|47421.4|47381.4|47442.7|47402.7|47458.9|47418.9|47421.4|47381.4|158
1647026080000|2022-03-11 19:14:40|47446.4|47406.4|47437.7|47397.7|47456.4|47416.4|47433.9|47393.9|194
1647026090000|2022-03-11 19:14:50|47443.9|47403.9|47455.4|47415.4|47472.8|47432.8|47437.7|47397.7|135
1647026100000|2022-03-11 19:15:00|47456.6|47416.6|47462.8|47422.8|47474.1|47434.1|47424|47384|17
1647026110000|2022-03-11 19:15:10|47460.2|47420.2|47462.8|47422.8|47464|47424|47457.8|47417.8|22
1647026120000|2022-03-11 19:15:20|47461.5|47421.5|47475.3|47435.3|47487.8|47447.8|47459.1|47419.1|38
1647026130000|2022-03-11 19:15:30|47476.5|47436.5|47485.3|47445.3|47485.3|47445.3|47476.5|47436.5|11
1647026140000|2022-03-11 19:15:40|47479.1|47439.1|47479.1|47439.1|47479.1|47439.1|47479.1|47439.1|0
1647026150000|2022-03-11 19:15:50|47480.3|47440.3|47486.5|47446.5|47486.5|47446.5|47479.1|47439.1|3
1647026160000|2022-03-11 19:16:00|47494.1|47454.1|47505.3|47465.3|47505.4|47465.4|47490.3|47450.3|18
1647026170000|2022-03-11 19:16:10|47501.6|47461.6|47499.1|47459.1|47505.3|47465.3|47486.6|47446.6|5
1647026180000|2022-03-11 19:16:20|47495.3|47455.3|47517.9|47477.9|47534.2|47494.2|47495.3|47455.3|17
1647026190000|2022-03-11 19:16:30|47514.1|47474.1|47534.1|47454.1|47534.1|47482.9|47510.4|47454.1|23
1647026200000|2022-03-11 19:16:40|47521.6|47481.6|47505.3|47465.3|47521.6|47481.6|47505.3|47465.3|4
1647026210000|2022-03-11 19:16:50|47504.1|47464.1|47512.9|47472.9|47512.9|47472.9|47504.1|47464.1|6
1647026220000|2022-03-11 19:17:00|47510.4|47470.4|47504.1|47464.1|47511.6|47471.6|47504.1|47464.1|2
1647026230000|2022-03-11 19:17:10|47501.6|47461.6|47505.3|47465.3|47505.3|47465.3|47500.3|47460.3|3
1647026240000|2022-03-11 19:17:20|47521.6|47481.6|47519.1|47479.1|47521.6|47481.6|47517.9|47477.9|8
1647026250000|2022-03-11 19:17:30|47520.3|47480.3|47537.9|47497.9|47539.1|47499.1|47520.3|47480.3|1
1647026260000|2022-03-11 19:17:40|47534.1|47494.1|47522.9|47482.9|47536.6|47496.6|47507.9|47467.9|4
1647026270000|2022-03-11 19:17:50|47534.1|47494.1|47520.3|47480.3|47540.3|47500.3|47520.3|47480.3|5
1647026280000|2022-03-11 19:18:00|47512.8|47472.8|47520.3|47480.3|47520.3|47480.3|47510.3|47470.3|33
1647026290000|2022-03-11 19:18:10|||||||||10
1647026300000|2022-03-11 19:18:20|47525.3|47485.3|47532.8|47492.8|47532.8|47492.8|47525.3|47485.3|6
1647026310000|2022-03-11 19:18:30|47535.3|47495.3|47487.8|47447.8|47535.3|47495.3|47487.8|47447.8|45
1647026320000|2022-03-11 19:18:40|47495.4|47455.4|47482.9|47442.9|47496.6|47456.6|47462.8|47422.8|3
1647026330000|2022-03-11 19:18:50|47485.4|47445.4|47544.1|47504.1|47546.6|47506.6|47485.4|47445.4|11
1647026340000|2022-03-11 19:19:00|47547.8|47507.8|47536.5|47496.5|47547.8|47507.8|47536.5|47496.5|5
1647026350000|2022-03-11 19:19:10|47539.1|47499.1|47536.5|47496.5|47539.1|47499.1|47536.5|47496.5|13
1647026360000|2022-03-11 19:19:20|47540.3|47500.3|47536.5|47496.5|47541.5|47501.5|47536.5|47496.5|1
1647026370000|2022-03-11 19:19:30|47529|47489|47529|47489|47529|47489|47529|47489|2
1647026380000|2022-03-11 19:19:40|47532.8|47492.8|47544|47504|47564.1|47504|47529|47484.1|2
1647026390000|2022-03-11 19:19:50|47536.5|47496.5|47530.2|47490.2|47540.2|47500.2|47530.2|47490.2|9
1647216000000|2022-03-14 00:00:00|48065.2|48025.2|48044.6|48004.6|48070.2|48030.2|48021.7|47981.7|124
1647216010000|2022-03-14 00:00:10|48027.4|47987.4|48106.7|48066.7|48129.6|48089.6|48027.4|47987.4|135
1647216020000|2022-03-14 00:00:20|48111.7|48071.7|48128.1|48088.1|48129.5|48089.5|48096.7|48056.7|54
1647216030000|2022-03-14 00:00:30|48129.5|48089.5|48125.3|48085.3|48129.5|48089.5|48114.5|48074.5|18
1647216040000|2022-03-14 00:00:40|48121.7|48081.7|48131|48091|48131|48091|48116.7|48076.7|76
1647216050000|2022-03-14 00:00:50|48128.1|48088.1|48238.1|48198.1|48238.1|48198.1|48128.1|48088.1|72
1647216060000|2022-03-14 00:01:00|48234.5|48194.5|48308.1|48268.1|48313.1|48273.1|48219.5|48179.5|103
1647216070000|2022-03-14 00:01:10|48294.5|48254.5|48276.7|48236.7|48296|48256|48259.5|48219.5|4
1647216080000|2022-03-14 00:01:20|48273.1|48233.1|48254.5|48214.5|48273.1|48233.1|48254.5|48214.5|13
1647216090000|2022-03-14 00:01:30|48258.1|48218.1|48261.7|48221.7|48281.7|48241.7|48258.1|48218.1|19
1647216100000|2022-03-14 00:01:40|48265.3|48225.3|48273.1|48233.1|48276.7|48236.7|48265.3|48225.3|10
1647216110000|2022-03-14 00:01:50|48271.7|48231.7|48258.9|48218.9|48282.4|48242.4|48258.9|48218.9|16
1647216120000|2022-03-14 00:02:00|48256.7|48216.7|48166.7|48126.7|48256.7|48216.7|48158.1|48118.1|30
1647216130000|2022-03-14 00:02:10|48170.3|48130.3|48128.8|48088.8|48170.3|48130.3|48121.7|48081.7|15
1647216140000|2022-03-14 00:02:20|48136|48096|48141|48101|48151|48111|48125.3|48085.3|6
1647216150000|2022-03-14 00:02:30|48138.2|48098.2|48168.2|48128.2|48183.9|48143.9|48138.2|48098.2|34
1647216160000|2022-03-14 00:02:40|48171.8|48131.8|48181|48141|48186|48146|48169.6|48129.6|3
1647216170000|2022-03-14 00:02:50|48184.6|48144.6|48238.2|48198.2|48238.2|48198.2|48184.6|48144.6|7
1647216180000|2022-03-14 00:03:00|48234.6|48194.6|48240.3|48200.3|48243.2|48203.2|48225.3|48185.3|26
1647216190000|2022-03-14 00:03:10|48235.3|48195.3|48241.7|48201.7|48241.7|48201.7|48231.7|48191.7|4
1647216200000|2022-03-14 00:03:20|48240.3|48200.3|48204.1|48164.1|48240.3|48200.3|48204.1|48164.1|3
1647216210000|2022-03-14 00:03:30|48146.7|48106.7|48068.2|48028.2|48146.7|48106.7|48056.7|48016.7|19
1647216220000|2022-03-14 00:03:40|48072.4|48032.4|48111|48071|48113.2|48073.2|48069.6|48029.6|7
1647216230000|2022-03-14 00:03:50|48114.6|48074.6|48129.6|48089.6|48129.6|48089.6|48107.4|48067.4|4
1647216240000|2022-03-14 00:04:00|48126|48086|48119.6|48079.6|48126|48086|48119.6|48079.6|8
1647216250000|2022-03-14 00:04:10|48118.1|48078.1|48119.6|48079.6|48124.6|48084.6|48118.1|48078.1|1
1647216260000|2022-03-14 00:04:20|48121.7|48081.7|48120.3|48080.3|48123.1|48083.1|48116.7|48076.7|14
1647216270000|2022-03-14 00:04:30|48116.7|48076.7|48115.3|48075.3|48116.7|48076.7|48115.3|48075.3|0
1647216280000|2022-03-14 00:04:40|48116.7|48076.7|48113.9|48073.9|48133.1|48093.1|48113.9|48073.9|9
1647216290000|2022-03-14 00:04:50|48115.3|48075.3|48136.7|48096.7|48136.7|48096.7|48115.3|48075.3|0
1647216300000|2022-03-14 00:05:00|48151.7|48111.7|48145.3|48105.3|48151.7|48111.7|48129.5|48089.5|3
1647216310000|2022-03-14 00:05:10|48141.7|48101.7|48138.1|48098.1|48152.5|48112.5|48138.1|48098.1|2
1647216320000|2022-03-14 00:05:20|48134.5|48094.5|48139.5|48099.5|48139.5|48099.5|48134.5|48094.5|1
1647216330000|2022-03-14 00:05:30|48138.1|48098.1|48143.1|48103.1|48143.1|48103.1|48138.1|48098.1|1
1647216340000|2022-03-14 00:05:40|48139.5|48099.5|48139.5|48099.5|48139.5|48099.5|48136|48096|2
1647216350000|2022-03-14 00:05:50|48143.1|48103.1|48151.7|48111.7|48151.7|48111.7|48143.1|48103.1|0
1647216360000|2022-03-14 00:06:00|48153.1|48113.1|48157.4|48117.4|48157.4|48117.4|48153.1|48113.1|15
1647216370000|2022-03-14 00:06:10|48163.8|48123.8|48183.8|48143.8|48187.4|48147.4|48163.8|48123.8|11
1647216380000|2022-03-14 00:06:20|48180.2|48140.2|48221.7|48181.7|48221.7|48181.7|48178.8|48138.8|9
1647216390000|2022-03-14 00:06:30|48224.5|48184.5|48204.5|48164.5|48224.5|48184.5|48204.5|48164.5|4
1647216400000|2022-03-14 00:06:40|48203.1|48163.1|48248.1|48208.1|48248.1|48208.1|48203.1|48163.1|18
1647216410000|2022-03-14 00:06:50|48251.7|48211.7|48244.5|48204.5|48258.1|48218.1|48234.5|48194.5|8
1647216420000|2022-03-14 00:07:00|48240.9|48200.9|48254.5|48214.5|48254.5|48214.5|48232.3|48192.3|6
1647216430000|2022-03-14 00:07:10|48257.3|48217.3|48267.3|48227.3|48269.5|48229.5|48257.3|48217.3|10
1647216440000|2022-03-14 00:07:20|48268.8|48228.8|48248.8|48208.8|48268.8|48228.8|48243.8|48203.8|3
1647216450000|2022-03-14 00:07:30|48243.8|48203.8|48243.8|48203.8|48248.8|48208.8|48236.6|48196.6|9
1647216460000|2022-03-14 00:07:40|48283.1|48243.1|48258.1|48218.1|48295.9|48255.9|48258.1|48218.1|7
1647216470000|2022-03-14 00:07:50|48254.5|48214.5|48276.7|48236.7|48278.1|48238.1|48249.5|48209.5|3
1647216480000|2022-03-14 00:08:00|48278.1|48238.1|48253.7|48213.7|48283.1|48243.1|48253.7|48213.7|12
1647216490000|2022-03-14 00:08:10|48250.9|48210.9|48227.3|48187.3|48257.3|48217.3|48223.7|48183.7|3
1647216500000|2022-03-14 00:08:20|48230.9|48190.9|48230.9|48190.9|48230.9|48190.9|48230.9|48190.9|3
1647216510000|2022-03-14 00:08:30|48227.3|48187.3|48230.9|48190.9|48235.9|48195.9|48227.3|48187.3|1
1647216520000|2022-03-14 00:08:40|48232.3|48192.3|48220.9|48180.9|48232.3|48192.3|48220.9|48180.9|0
1647216530000|2022-03-14 00:08:50|48217.3|48177.3|48196.6|48156.6|48220.9|48180.9|48196.6|48156.6|3
1647216540000|2022-03-14 00:09:00|48193|48153|48195.2|48155.2|48201.6|48161.6|48193|48153|2
1647216550000|2022-03-14 00:09:10|48191.6|48151.6|48191.6|48151.6|48195.2|48155.2|48191.6|48151.6|0
1647216560000|2022-03-14 00:09:20|48195.1|48155.1|48201.6|48161.6|48201.6|48161.6|48195.1|48155.1|1
1647216570000|2022-03-14 00:09:30|48198.7|48158.7|48200.1|48160.1|48201.6|48161.6|48198.7|48158.7|0
1647216580000|2022-03-14 00:09:40|48203.7|48163.7|48210.1|48170.1|48213.7|48173.7|48203.7|48163.7|3
1647216590000|2022-03-14 00:09:50|48208.7|48168.7|48185.1|48145.1|48208.7|48168.7|48185.1|48145.1|6
1647216600000|2022-03-14 00:10:00|48180.9|48140.9|48187.3|48147.3|48188.7|48148.7|48180.9|48140.9|6
1647216630000|2022-03-14 00:10:30|48192.3|48152.3|48192.3|48152.3|48192.3|48152.3|48192.3|48152.3|0
1647216640000|2022-03-14 00:10:40|48187.3|48147.3|48187.3|48147.3|48192.3|48152.3|48187.3|48147.3|16
1647216660000|2022-03-14 00:11:00|48192.3|48152.3|48192.3|48152.3|48192.3|48152.3|48183.7|48143.7|2
1647216690000|2022-03-14 00:11:30|48187.3|48147.3|48183.7|48143.7|48187.3|48147.3|48183.7|48143.7|0
1647216700000|2022-03-14 00:11:40|48185.1|48145.1|48185.1|48145.1|48185.1|48145.1|48185.1|48145.1|2
1647216710000|2022-03-14 00:11:50|48192.2|48152.2|48223.7|48183.7|48223.7|48183.7|48192.2|48152.2|2
1647216720000|2022-03-14 00:12:00|48220.1|48180.1|48223.7|48183.7|48223.7|48183.7|48215.1|48175.1|3
1647216730000|2022-03-14 00:12:10|48225.1|48185.1|48233.7|48193.7|48238.7|48198.7|48221.5|48181.5|10
1647216740000|2022-03-14 00:12:20|48237.3|48197.3|48240.1|48200.1|48243.7|48203.7|48233.7|48193.7|0
1647216750000|2022-03-14 00:12:30|48243.7|48203.7|48243.7|48203.7|48243.7|48203.7|48243.7|48203.7|0
1647216760000|2022-03-14 00:12:40|48242.3|48202.3|48242.3|48202.3|48242.3|48202.3|48235.1|48195.1|1
1647216770000|2022-03-14 00:12:50|48243.7|48203.7|48242.3|48202.3|48243.7|48203.7|48242.3|48202.3|0
1647216780000|2022-03-14 00:13:00|48242.2|48202.2|48261.5|48221.5|48261.5|48221.5|48242.2|48202.2|1
1647216790000|2022-03-14 00:13:10|48265.1|48225.1|48265.1|48225.1|48265.1|48225.1|48257.9|48217.9|3
1647216830000|2022-03-14 00:13:50|48261.5|48221.5|48257.9|48217.9|48261.5|48221.5|48257.9|48217.9|10
1647216840000|2022-03-14 00:14:00|48254.3|48214.3|48254.3|48214.3|48254.3|48214.3|48254.3|48214.3|2
1647216850000|2022-03-14 00:14:10|48257.9|48217.9|48257.9|48217.9|48257.9|48217.9|48257.9|48217.9|0
1647216860000|2022-03-14 00:14:20|48254.3|48214.3|48266.5|48226.5|48266.5|48226.5|48254.3|48214.3|3
1647216870000|2022-03-14 00:14:30|48259.3|48219.3|48266.5|48226.5|48266.5|48226.5|48259.3|48219.3|1
1647216900000|2022-03-14 00:15:00|48261.5|48221.5|48265.1|48225.1|48265.1|48225.1|48261.5|48221.5|2
1647216910000|2022-03-14 00:15:10|48266.5|48226.5|48266.5|48226.5|48266.5|48226.5|48257.9|48217.9|2
1647216920000|2022-03-14 00:15:20|48284.3|48244.3|48284.3|48244.3|48284.3|48244.3|48284.3|48244.3|3
1647216930000|2022-03-14 00:15:30|48285.7|48245.7|48297.1|48257.1|48297.1|48257.1|48285.7|48245.7|1
1647216940000|2022-03-14 00:15:40|48299.3|48259.3|48292.1|48252.1|48299.3|48259.3|48285|48245|3
1647216950000|2022-03-14 00:15:50|48295.7|48255.7|48305.7|48265.7|48305.7|48265.7|48295.7|48255.7|1
1647216960000|2022-03-14 00:16:00|48307.1|48267.1|48307.1|48267.1|48307.1|48267.1|48304.3|48264.3|1
1647216970000|2022-03-14 00:16:10|48305.7|48265.7|48325.7|48285.7|48330.7|48290.7|48305.7|48265.7|2
1647216980000|2022-03-14 00:16:20|48327.1|48287.1|48312.1|48272.1|48327.1|48287.1|48307.1|48267.1|3
1647216990000|2022-03-14 00:16:30|48315.7|48275.7|48371.4|48331.4|48371.4|48331.4|48312.1|48272.1|18
1647217010000|2022-03-14 00:16:50|48378.6|48338.6|48375|48335|48378.6|48338.6|48375|48335|5
1647217020000|2022-03-14 00:17:00|48370|48330|48378.6|48338.6|48378.6|48338.6|48370|48330|2
1647217030000|2022-03-14 00:17:10|48375|48335|48371.4|48331.4|48375|48335|48366.4|48326.4|3
1647217060000|2022-03-14 00:17:40|48361.4|48321.4|48361.4|48321.4|48361.4|48321.4|48361.4|48321.4|0
1647217070000|2022-03-14 00:17:50|48365|48325|48368.6|48328.6|48368.6|48328.6|48365|48325|4
1647217080000|2022-03-14 00:18:00|48371.4|48331.4|48361.4|48321.4|48371.4|48331.4|48361.4|48321.4|0
1647217100000|2022-03-14 00:18:20|48365|48325|48375|48335|48375|48335|48365|48325|1
1647217110000|2022-03-14 00:18:30|48371.4|48331.4|48395|48355|48401.4|48361.4|48371.4|48331.4|7
1647217120000|2022-03-14 00:18:40|48401.4|48361.4|48400|48360|48401.4|48361.4|48400|48360|3
1647217130000|2022-03-14 00:18:50|48396.4|48356.4|48428.6|48388.6|48433.6|48393.6|48396.4|48356.4|7
1647217140000|2022-03-14 00:19:00|48425|48385|48432.1|48392.1|48432.1|48392.1|48425|48385|5
1647217150000|2022-03-14 00:19:10|48428.6|48388.6|48428.6|48388.6|48428.6|48388.6|48428.6|48388.6|0
1647217160000|2022-03-14 00:19:20|48425|48385|48428.6|48388.6|48428.6|48388.6|48425|48385|2
1647217170000|2022-03-14 00:19:30|48415|48375|48420|48380|48420|48380|48415|48375|10
1647217180000|2022-03-14 00:19:40|48416.4|48376.4|48416.4|48376.4|48420|48380|48416.4|48376.4|1
1647217190000|2022-03-14 00:19:50|48415|48375|48420|48380|48420|48380|48415|48375|1
1647217200000|2022-03-14 00:20:00|48423.5|48383.5|48425|48385|48425|48385|48423.5|48383.5|1
1647217210000|2022-03-14 00:20:10|48423.5|48383.5|48420|48380|48423.5|48383.5|48420|48380|14
1647217220000|2022-03-14 00:20:20|48421.4|48381.4|48421.4|48381.4|48421.4|48381.4|48421.4|48381.4|0
1647217230000|2022-03-14 00:20:30|48420|48380|48433.5|48393.5|48433.5|48393.5|48420|48380|14
1647217240000|2022-03-14 00:20:40|48440.7|48400.7|48448.5|48408.5|48448.5|48408.5|48440.7|48400.7|5
1647217250000|2022-03-14 00:20:50|48452.1|48412.1|48448.5|48408.5|48453.5|48413.5|48443.5|48403.5|4
1647217270000|2022-03-14 00:21:10|48444.9|48404.9|48469.9|48429.9|48469.9|48429.9|48444.9|48404.9|28
1647217280000|2022-03-14 00:21:20|||||||||1
1647217310000|2022-03-14 00:21:50|48466.4|48426.4|48464.9|48424.9|48468.5|48428.5|48464.9|48424.9|0
1647217320000|2022-03-14 00:22:00|48468.5|48428.5|48483.5|48443.5|48483.5|48443.5|48464.9|48424.9|19
1647217330000|2022-03-14 00:22:10|48482.1|48442.1|48461.4|48421.4|48482.1|48442.1|48461.4|48421.4|5
1647217340000|2022-03-14 00:22:20|48461.3|48421.3|48453.5|48413.5|48461.3|48421.3|48453.5|48413.5|2
1647217350000|2022-03-14 00:22:30|48458.5|48418.5|48463.5|48423.5|48468.5|48428.5|48458.5|48418.5|0
1647217360000|2022-03-14 00:22:40|48458.5|48418.5|48498.5|48458.5|48498.5|48458.5|48458.5|48418.5|14
1647217370000|2022-03-14 00:22:50|48533.5|48493.5|48523.5|48483.5|48533.5|48493.5|48523.5|48483.5|44
1647217380000|2022-03-14 00:23:00|48514.9|48474.9|48526.3|48486.3|48529.9|48489.9|48514.9|48474.9|7
1647217390000|2022-03-14 00:23:10|48524.9|48484.9|48524.9|48484.9|48524.9|48484.9|48524.9|48484.9|0
1647217400000|2022-03-14 00:23:20|48528.5|48488.5|48511.3|48471.3|48528.5|48488.5|48511.3|48471.3|17
1647217410000|2022-03-14 00:23:30|48491.3|48451.3|48491.3|48451.3|48499.9|48459.9|48486.3|48446.3|47
1647217420000|2022-03-14 00:23:40|48494.9|48454.9|48499.9|48459.9|48499.9|48459.9|48494.9|48454.9|0
1647217440000|2022-03-14 00:24:00|48491.3|48451.3|48491.3|48451.3|48491.3|48451.3|48491.3|48451.3|0
1647217450000|2022-03-14 00:24:10|48489.9|48449.9|48489.9|48449.9|48489.9|48449.9|48484.9|48444.9|3
1647217460000|2022-03-14 00:24:20|48487.1|48447.1|48462.7|48422.7|48487.1|48447.1|48462.7|48422.7|1
1647217470000|2022-03-14 00:24:30|48461.3|48421.3|48459.9|48419.9|48461.3|48421.3|48456.3|48416.3|3
1647217480000|2022-03-14 00:24:40|48454.9|48414.9|48453.5|48413.5|48459.9|48419.9|48453.5|48413.5|16
1647217490000|2022-03-14 00:24:50|48452|48412|48448.5|48408.5|48452|48412|48437.7|48397.7|8
1647217500000|2022-03-14 00:25:00|48444.9|48404.9|48450.6|48410.6|48450.6|48410.6|48444.9|48404.9|3
1647217550000|2022-03-14 00:25:50|48443.5|48403.5|48450.6|48410.6|48450.6|48410.6|48443.5|48403.5|4
1647217560000|2022-03-14 00:26:00|48454.2|48414.2|48457|48417|48457|48417|48454.2|48414.2|1
1647217570000|2022-03-14 00:26:10|48459.2|48419.2|48465.6|48425.6|48465.6|48425.6|48459.2|48419.2|12
1647217580000|2022-03-14 00:26:20|48464.2|48424.2|48490.6|48450.6|48490.6|48450.6|48464.2|48424.2|11
1647217590000|2022-03-14 00:26:30|48489.2|48449.2|48479.2|48439.2|48489.2|48449.2|48479.2|48439.2|0
1647217600000|2022-03-14 00:26:40|48482.8|48442.8|48490.6|48450.6|48490.6|48450.6|48482.8|48442.8|16
1647217610000|2022-03-14 00:26:50|48495.6|48455.6|48530.6|48490.6|48530.6|48490.6|48495.6|48455.6|61
1647217620000|2022-03-14 00:27:00|48532|48492|48540.6|48500.6|48540.6|48500.6|48532|48492|17
1647217630000|2022-03-14 00:27:10|48539.2|48499.2|48539.2|48499.2|48539.2|48499.2|48539.2|48499.2|0
1647217640000|2022-03-14 00:27:20|48542|48502|48530.6|48490.6|48542|48502|48530.6|48490.6|8
1647217650000|2022-03-14 00:27:30|48525.6|48485.6|48522|48482|48527|48487|48522|48482|0
1647217670000|2022-03-14 00:27:50|48527|48487|48530.6|48490.6|48530.6|48490.6|48527|48487|1
1647217680000|2022-03-14 00:28:00|48527|48487|48523.4|48483.4|48528.4|48488.4|48523.4|48483.4|12
1647217690000|2022-03-14 00:28:10|48519.8|48479.8|48514.8|48474.8|48519.8|48479.8|48514.8|48474.8|0
1647217710000|2022-03-14 00:28:30|48497.7|48457.7|48512.7|48472.7|48512.7|48472.7|48497.7|48457.7|6
1647217720000|2022-03-14 00:28:40|48509.1|48469.1|48499.8|48459.8|48509.1|48469.1|48499.8|48459.8|1
1647217730000|2022-03-14 00:28:50|48498.4|48458.4|48498.4|48458.4|48498.4|48458.4|48494.8|48454.8|0
1647217740000|2022-03-14 00:29:00|48494.8|48454.8|48491.2|48451.2|48498.4|48458.4|48491.2|48451.2|1
1647217750000|2022-03-14 00:29:10|48470.5|48430.5|48464.1|48424.1|48470.5|48430.5|48464.1|48424.1|27
1647217760000|2022-03-14 00:29:20|48465.5|48425.5|48469.7|48429.7|48471.2|48431.2|48465.5|48425.5|8
1647217770000|2022-03-14 00:29:30|48476.9|48436.9|48476.9|48436.9|48476.9|48436.9|48476.9|48436.9|2
1647217790000|2022-03-14 00:29:50|48474.7|48434.7|48478.3|48438.3|48478.3|48438.3|48474.7|48434.7|2
1647217800000|2022-03-14 00:30:00|48481.9|48441.9|48489.1|48449.1|48490.5|48450.5|48481.9|48441.9|4
1647217820000|2022-03-14 00:30:20|48494.7|48454.7|48520.5|48480.5|48525.5|48485.5|48494.7|48454.7|7
1647217830000|2022-03-14 00:30:30|||||||||3
1647217840000|2022-03-14 00:30:40|48525.5|48485.5|48525.5|48485.5|48525.5|48485.5|48525.5|48485.5|2
1647217850000|2022-03-14 00:30:50|48521.9|48481.9|48525.5|48485.5|48525.5|48485.5|48520.5|48480.5|2
1647217860000|2022-03-14 00:31:00|48524|48484|48520.5|48480.5|48524|48484|48520.5|48480.5|1
1647217870000|2022-03-14 00:31:10|48484.7|48444.7|48489|48449|48489|48449|48471.9|48431.9|10
1647217880000|2022-03-14 00:31:20|48494|48454|48514|48474|48514|48474|48494|48454|5
1647217890000|2022-03-14 00:31:30|48510.5|48470.5|48514|48474|48514|48474|48510.5|48470.5|1
1647217900000|2022-03-14 00:31:40|48515.5|48475.5|48499.7|48459.7|48515.5|48475.5|48499.7|48459.7|9
1647217910000|2022-03-14 00:31:50|48495.4|48455.4|48514|48474|48514|48474|48495.4|48455.4|5
1647217920000|2022-03-14 00:32:00|48491.9|48451.9|48491.9|48451.9|48491.9|48451.9|48491.9|48451.9|9
1647217930000|2022-03-14 00:32:10|48495.4|48455.4|48475.4|48435.4|48495.4|48455.4|48475.4|48435.4|4
1647217940000|2022-03-14 00:32:20|48476.9|48436.9|48496.9|48456.9|48514|48474|48476.9|48436.9|15
1647217950000|2022-03-14 00:32:30|48495.4|48455.4|48514|48474|48514|48474|48495.4|48455.4|0
1647217970000|2022-03-14 00:32:50|48515.4|48475.4|48515.4|48475.4|48515.4|48475.4|48515.4|48475.4|2
1647217980000|2022-03-14 00:33:00|48514|48474|48514|48474|48514|48474|48514|48474|0
1647217990000|2022-03-14 00:33:10|48515.4|48475.4|48515.4|48475.4|48515.4|48475.4|48515.4|48475.4|1
1647218000000|2022-03-14 00:33:20|48519|48479|48515.4|48475.4|48519|48479|48515.4|48475.4|0
1647218010000|2022-03-14 00:33:30|48520.4|48480.4|48510.4|48470.4|48520.4|48480.4|48510.4|48470.4|1
1647218020000|2022-03-14 00:33:40|48511.8|48471.8|48515.4|48475.4|48524|48484|48511.8|48471.8|4
1647218030000|2022-03-14 00:33:50|48510.4|48470.4|48515.4|48475.4|48515.4|48475.4|48510.4|48470.4|8
1647218040000|2022-03-14 00:34:00|48516.8|48476.8|48515.4|48475.4|48518.3|48478.3|48515.4|48475.4|2
1647218060000|2022-03-14 00:34:20|48511.8|48471.8|48500.4|48460.4|48511.8|48471.8|48500.4|48460.4|6
1647218070000|2022-03-14 00:34:30|48509|48469|48509|48469|48509|48469|48509|48469|0
1647218080000|2022-03-14 00:34:40|48510.4|48470.4|48510.4|48470.4|48510.4|48470.4|48510.4|48470.4|1
1647218090000|2022-03-14 00:34:50|48495.4|48455.4|48509|48469|48509|48469|48495.4|48455.4|10
1647218100000|2022-03-14 00:35:00|48510.4|48470.4|48510.4|48470.4|48510.4|48470.4|48510.4|48470.4|0
1647218120000|2022-03-14 00:35:20|48501.8|48461.8|48501.8|48461.8|48501.8|48461.8|48501.8|48461.8|8
1647218130000|2022-03-14 00:35:30|48499|48459|48510.4|48470.4|48510.4|48470.4|48499|48459|0
1647218150000|2022-03-14 00:35:50|48515.4|48475.4|48515.4|48475.4|48515.4|48475.4|48515.4|48475.4|1
1647218160000|2022-03-14 00:36:00|48514|48474|48514|48474|48514|48474|48514|48474|1
1647218180000|2022-03-14 00:36:20|48517.5|48477.5|48517.5|48477.5|48517.5|48477.5|48517.5|48477.5|24
1647218190000|2022-03-14 00:36:30|48519|48479|48520.4|48480.4|48520.4|48480.4|48519|48479|1
1647218200000|2022-03-14 00:36:40|48521.8|48481.8|48521.8|48481.8|48521.8|48481.8|48521.8|48481.8|0
1647218210000|2022-03-14 00:36:50|48520.4|48480.4|48521.8|48481.8|48521.8|48481.8|48520.4|48480.4|1
1647218220000|2022-03-14 00:37:00|48527.5|48487.5|48538.9|48498.9|48538.9|48498.9|48525.4|48485.4|6
1647218230000|2022-03-14 00:37:10|48550.4|48510.4|48555.4|48515.4|48560.4|48520.4|48550.4|48510.4|9
1647218240000|2022-03-14 00:37:20|48556.8|48516.8|48558.2|48518.2|48558.2|48518.2|48556.8|48516.8|0
1647218260000|2022-03-14 00:37:40|48552.5|48512.5|48548.2|48508.2|48555.4|48515.4|48548.2|48508.2|1
1647218290000|2022-03-14 00:38:10|48551.8|48511.8|48551.8|48511.8|48551.8|48511.8|48551.8|48511.8|0
1647218300000|2022-03-14 00:38:20|48553.2|48513.2|48554.6|48514.6|48554.6|48514.6|48553.2|48513.2|13
1647218310000|2022-03-14 00:38:30|48551|48511|48547.4|48507.4|48551|48511|48547.4|48507.4|27
1647218340000|2022-03-14 00:39:00|48543.8|48503.8|48538.8|48498.8|48543.8|48503.8|48538.8|48498.8|0
1647218350000|2022-03-14 00:39:10|48533.8|48493.8|48532.4|48492.4|48533.8|48493.8|48532.4|48492.4|0
1647218360000|2022-03-14 00:39:20|48528.8|48488.8|48540.3|48500.3|48540.3|48500.3|48528.8|48488.8|0
1647218370000|2022-03-14 00:39:30|48536.7|48496.7|48543.8|48503.8|48543.8|48503.8|48533.1|48493.1|1
1647218380000|2022-03-14 00:39:40|48550.3|48510.3|48555.3|48515.3|48555.3|48515.3|48550.3|48510.3|1
1647218390000|2022-03-14 00:39:50|48558.8|48518.8|48561.7|48521.7|48561.7|48521.7|48558.8|48518.8|0
1647218400000|2022-03-14 00:40:00|48565.3|48525.3|48555.3|48515.3|48571.7|48531.7|48555.3|48515.3|2
1647218410000|2022-03-14 00:40:10|48550.3|48510.3|48550.2|48510.2|48551.7|48511.7|48550.2|48510.2|1
1647218420000|2022-03-14 00:40:20|48551.7|48511.7|48561.7|48521.7|48561.7|48521.7|48546.7|48506.7|0
1647218430000|2022-03-14 00:40:30|48558.1|48518.1|48556.7|48516.7|48558.1|48518.1|48556.7|48516.7|1
1647218440000|2022-03-14 00:40:40|48553.1|48513.1|48553.1|48513.1|48553.1|48513.1|48553.1|48513.1|1
1647218460000|2022-03-14 00:41:00|48550.2|48510.2|48550.2|48510.2|48550.2|48510.2|48550.2|48510.2|0
1647218480000|2022-03-14 00:41:20|48551.7|48511.7|48553.1|48513.1|48553.1|48513.1|48551.7|48511.7|0
1647218500000|2022-03-14 00:41:40|48566.6|48526.6|48565.2|48525.2|48569.5|48529.5|48565.2|48525.2|1
1647218510000|2022-03-14 00:41:50|48561.6|48521.6|48565.2|48525.2|48565.2|48525.2|48561.6|48521.6|1
1647218540000|2022-03-14 00:42:20|48561.6|48521.6|48561.6|48521.6|48561.6|48521.6|48561.6|48521.6|1
1647218580000|2022-03-14 00:43:00|48565.2|48525.2|48570.2|48530.2|48570.2|48530.2|48565.2|48525.2|0
1647218590000|2022-03-14 00:43:10|48554.5|48514.5|48561.6|48521.6|48561.6|48521.6|48554.5|48514.5|5
1647218600000|2022-03-14 00:43:20|48558|48518|48558|48518|48558|48518|48558|48518|1
1647218610000|2022-03-14 00:43:30|||||||||1
1647218640000|2022-03-14 00:44:00|48556.6|48516.6|48556.6|48516.6|48556.6|48516.6|48556.6|48516.6|1
1647218650000|2022-03-14 00:44:10|48553|48513|48558|48518|48558|48518|48553|48513|1
1647218670000|2022-03-14 00:44:30|48588.1|48548.1|48588|48548|48600.2|48560.2|48588|48548|38
1647218680000|2022-03-14 00:44:40|48586.6|48546.6|48576.6|48536.6|48586.6|48546.6|48576.6|48536.6|0
1647218700000|2022-03-14 00:45:00|48578|48538|48586.6|48546.6|48588|48548|48578|48538|3
1647218720000|2022-03-14 00:45:20|48585.2|48545.2|48585.2|48545.2|48585.2|48545.2|48582.3|48542.3|0
1647218730000|2022-03-14 00:45:30|48581.6|48541.6|48581.6|48541.6|48581.6|48541.6|48581.6|48541.6|0
1647218740000|2022-03-14 00:45:40|48580.2|48540.2|48576.6|48536.6|48580.2|48540.2|48571.6|48531.6|1
1647218760000|2022-03-14 00:46:00|48580.2|48540.2|48575.2|48535.2|48580.2|48540.2|48571.6|48531.6|2
1647218770000|2022-03-14 00:46:10|48576.6|48536.6|48568|48528|48576.6|48536.6|48568|48528|1
1647218780000|2022-03-14 00:46:20|||||||||1
1647218790000|2022-03-14 00:46:30|48555.8|48515.8|48556.6|48516.6|48556.6|48516.6|48555.8|48515.8|1
1647218800000|2022-03-14 00:46:40|48543.7|48503.7|48561.6|48521.6|48561.6|48521.6|48543.7|48503.7|7
1647218820000|2022-03-14 00:47:00|48574.5|48534.5|48581.6|48541.6|48581.6|48541.6|48574.5|48534.5|7
1647218830000|2022-03-14 00:47:10|48585.2|48545.2|48585.2|48545.2|48585.2|48545.2|48585.2|48545.2|1
1647218840000|2022-03-14 00:47:20|48588.8|48548.8|48588|48548|48588.8|48548.8|48588|48548|14
1647218850000|2022-03-14 00:47:30|48694.5|48654.5|48698|48658|48698|48658|48694.5|48654.5|14
1647218860000|2022-03-14 00:47:40|48696.6|48656.6|48685.2|48645.2|48696.6|48656.6|48685.2|48645.2|1
1647218880000|2022-03-14 00:48:00|48678|48638|48678|48638|48678|48638|48678|48638|6
1647218890000|2022-03-14 00:48:10|48669.4|48629.4|48668|48628|48669.4|48629.4|48668|48628|3
1647218910000|2022-03-14 00:48:30|48666.6|48626.6|48666.6|48626.6|48666.6|48626.6|48666.6|48626.6|0
1647218920000|2022-03-14 00:48:40|||||||||1
1647218930000|2022-03-14 00:48:50|48663|48623|48671.6|48631.6|48671.6|48631.6|48663|48623|1
1647218940000|2022-03-14 00:49:00|48685.2|48645.2|48685.2|48645.2|48685.2|48645.2|48685.2|48645.2|4
1647218950000|2022-03-14 00:49:10|48665.9|48625.9|48672.3|48632.3|48672.3|48632.3|48665.9|48625.9|9
1647218960000|2022-03-14 00:49:20|48679.5|48639.5|48673.7|48633.7|48679.5|48639.5|48672.3|48632.3|0
1647218970000|2022-03-14 00:49:30|48672.3|48632.3|48672.3|48632.3|48672.3|48632.3|48672.3|48632.3|0
1647218980000|2022-03-14 00:49:40|48670.9|48630.9|48668.7|48628.7|48670.9|48630.9|48668.7|48628.7|0
1647218990000|2022-03-14 00:49:50|48664.5|48624.5|48659.5|48619.5|48664.5|48624.5|48659.5|48619.5|2
1647219000000|2022-03-14 00:50:00|48660.9|48620.9|48659.5|48619.5|48660.9|48620.9|48654.5|48614.5|2
1647219010000|2022-03-14 00:50:10|48655.9|48615.9|48659.5|48619.5|48664.5|48624.5|48655.9|48615.9|3
1647219020000|2022-03-14 00:50:20|48663|48623|48650.9|48610.9|48664.5|48624.5|48650.9|48610.9|2
1647219030000|2022-03-14 00:50:30|48640.9|48600.9|48640.9|48600.9|48640.9|48600.9|48640.9|48600.9|3
1647219040000|2022-03-14 00:50:40|48644.5|48604.5|48634.5|48594.5|48644.5|48604.5|48634.5|48594.5|3
1647219050000|2022-03-14 00:50:50|48630.9|48590.9|48602.3|48562.3|48630.9|48590.9|48602.3|48562.3|5
1647219060000|2022-03-14 00:51:00|48600.9|48560.9|48600.9|48560.9|48600.9|48560.9|48597.3|48557.3|4
1647219080000|2022-03-14 00:51:20|48602.3|48562.3|48583.7|48543.7|48602.3|48562.3|48583.7|48543.7|6
1647219100000|2022-03-14 00:51:40|48573.7|48533.7|48557.3|48517.3|48573.7|48533.7|48553.7|48513.7|11
1647219110000|2022-03-14 00:51:50|48578|48538|48606.6|48566.6|48606.6|48566.6|48578|48538|7
1647219120000|2022-03-14 00:52:00|48609.4|48569.4|48612.3|48572.3|48619.4|48579.4|48608.7|48568.7|3
1647219130000|2022-03-14 00:52:10|48610.9|48570.9|48619.4|48579.4|48619.4|48579.4|48610.9|48570.9|2
1647219170000|2022-03-14 00:52:50|48623|48583|48615.8|48575.8|48623|48583|48615.8|48575.8|2
1647219180000|2022-03-14 00:53:00|48614.4|48574.4|48615.8|48575.8|48615.8|48575.8|48614.4|48574.4|0
1647219190000|2022-03-14 00:53:10|48619.4|48579.4|48615.8|48575.8|48619.4|48579.4|48615.8|48575.8|0
1647219210000|2022-03-14 00:53:30|48612.2|48572.2|48610.8|48570.8|48612.2|48572.2|48610.8|48570.8|0
1647219220000|2022-03-14 00:53:40|48612.2|48572.2|48609.4|48569.4|48612.2|48572.2|48609.4|48569.4|0
1647219230000|2022-03-14 00:53:50|48597.2|48557.2|48597.2|48557.2|48597.2|48557.2|48597.2|48557.2|9
1647219250000|2022-03-14 00:54:10|48562.2|48522.2|48533.7|48493.7|48562.2|48522.2|48532.2|48492.2|36
1647219260000|2022-03-14 00:54:20|48537.2|48497.2|48528.7|48488.7|48537.2|48497.2|48528.7|48488.7|26
1647219270000|2022-03-14 00:54:30|48533.7|48493.7|48507.9|48467.9|48533.7|48493.7|48507.9|48467.9|6
1647219280000|2022-03-14 00:54:40|48504.3|48464.3|48487.2|48447.2|48504.3|48464.3|48487.2|48447.2|1
1647219290000|2022-03-14 00:54:50|48484.3|48444.3|48484.3|48444.3|48484.3|48444.3|48484.3|48444.3|0
1647219300000|2022-03-14 00:55:00|48487.9|48447.9|48471.5|48431.5|48487.9|48447.9|48462.9|48422.9|6
1647219310000|2022-03-14 00:55:10|48478.6|48438.6|48478.6|48438.6|48478.6|48438.6|48478.6|48438.6|3
1647219320000|2022-03-14 00:55:20|48481.5|48441.5|48475.1|48435.1|48486.5|48446.5|48475.1|48435.1|1
1647219330000|2022-03-14 00:55:30|48476.5|48436.5|48466.5|48426.5|48476.5|48436.5|48466.5|48426.5|1
1647219340000|2022-03-14 00:55:40|48470.1|48430.1|48474.3|48434.3|48481.5|48441.5|48470.1|48430.1|0
1647219350000|2022-03-14 00:55:50|48476.5|48436.5|48472.9|48432.9|48476.5|48436.5|48472.9|48432.9|0
1647219370000|2022-03-14 00:56:10|48471.5|48431.5|48466.5|48426.5|48471.5|48431.5|48466.5|48426.5|21
1647219380000|2022-03-14 00:56:20|48465|48425|48462.9|48422.9|48471.5|48431.5|48462.9|48422.9|7
1647219390000|2022-03-14 00:56:30|48459.3|48419.3|48459.3|48419.3|48459.3|48419.3|48459.3|48419.3|0
1647219400000|2022-03-14 00:56:40|48457.1|48417.1|48460.7|48420.7|48460.7|48420.7|48457.1|48417.1|3
1647219410000|2022-03-14 00:56:50|48464.3|48424.3|48464.3|48424.3|48464.3|48424.3|48464.3|48424.3|2
1647219420000|2022-03-14 00:57:00|48460.7|48420.7|48460.7|48420.7|48460.7|48420.7|48460.7|48420.7|1
1647219430000|2022-03-14 00:57:10|48464.3|48424.3|48452.1|48412.1|48464.3|48424.3|48452.1|48412.1|2
1647219440000|2022-03-14 00:57:20|48453.6|48413.6|48453.6|48413.6|48453.6|48413.6|48453.6|48413.6|2
1647219450000|2022-03-14 00:57:30|48452.1|48412.1|48449.3|48409.3|48452.1|48412.1|48449.3|48409.3|2
1647219460000|2022-03-14 00:57:40|48450.7|48410.7|48460.7|48420.7|48461.4|48421.4|48450.7|48410.7|2
1647219470000|2022-03-14 00:57:50|48457.1|48417.1|48467.1|48427.1|48467.1|48427.1|48457.1|48417.1|3
1647219480000|2022-03-14 00:58:00|48463.5|48423.5|48440|48400|48467.1|48427.1|48440|48400|5
1647219490000|2022-03-14 00:58:10|48453.5|48413.5|48450|48410|48453.5|48413.5|48450|48410|7
1647219500000|2022-03-14 00:58:20|48442.8|48402.8|48435|48395|48442.8|48402.8|48435|48395|1
1647219520000|2022-03-14 00:58:40|48431.4|48391.4|48431.4|48391.4|48431.4|48391.4|48431.4|48391.4|3
1647219540000|2022-03-14 00:59:00|48429.9|48389.9|48416.4|48376.4|48429.9|48389.9|48412.8|48372.8|1
1647219560000|2022-03-14 00:59:20|48379.2|48339.2|48392.8|48352.8|48392.8|48352.8|48379.2|48339.2|6
1647219570000|2022-03-14 00:59:30|48391.4|48351.4|48394.2|48354.2|48401.4|48361.4|48391.4|48351.4|3
1647219580000|2022-03-14 00:59:40|48397.8|48357.8|48392.8|48352.8|48401.4|48361.4|48392.8|48352.8|0
1647219600000|2022-03-14 01:00:00|48389.2|48349.2|48282.8|48242.8|48389.2|48349.2|48282.8|48242.8|23
1647219610000|2022-03-14 01:00:10|48281.4|48241.4|48255.7|48215.7|48281.4|48241.4|48252.1|48212.1|5
1647219620000|2022-03-14 01:00:20|48252.1|48212.1|48252.8|48212.8|48275|48235|48249.2|48209.2|5
1647219630000|2022-03-14 01:00:30|48245.7|48205.7|48231.4|48191.4|48245.7|48205.7|48224.2|48184.2|22
1647219640000|2022-03-14 01:00:40|48236.4|48196.4|48260|48220|48260|48220|48236.4|48196.4|1
1647219650000|2022-03-14 01:00:50|48256.4|48216.4|48266.4|48226.4|48275|48235|48256.4|48216.4|4
1647219660000|2022-03-14 01:01:00|48260|48220|48260|48220|48270|48230|48260|48220|3
1647219670000|2022-03-14 01:01:10|48265|48225|48260|48220|48268.5|48228.5|48260|48220|2
1647219680000|2022-03-14 01:01:20|48268.5|48228.5|48268.5|48228.5|48273.5|48233.5|48268.5|48228.5|14
1647219690000|2022-03-14 01:01:30|48272.1|48232.1|48256.4|48216.4|48272.1|48232.1|48256.4|48216.4|3
1647219700000|2022-03-14 01:01:40|48251.4|48211.4|48242.8|48202.8|48251.4|48211.4|48242.8|48202.8|0
1647219710000|2022-03-14 01:01:50|48235.6|48195.6|48248.5|48208.5|48248.5|48208.5|48231.4|48191.4|1
1647219720000|2022-03-14 01:02:00|48238.5|48198.5|48244.9|48204.9|48259.9|48219.9|48238.5|48198.5|9
1647219730000|2022-03-14 01:02:10|48248.5|48208.5|48248.5|48208.5|48253.5|48213.5|48248.5|48208.5|1
1647219740000|2022-03-14 01:02:20|48244.9|48204.9|48244.9|48204.9|48244.9|48204.9|48244.9|48204.9|0
1647219750000|2022-03-14 01:02:30|48248.5|48208.5|48248.5|48208.5|48248.5|48208.5|48248.5|48208.5|0
1647219760000|2022-03-14 01:02:40|48241.4|48201.4|48224.9|48184.9|48241.4|48201.4|48224.9|48184.9|1
1647219770000|2022-03-14 01:02:50|48228.5|48188.5|48239.9|48199.9|48239.9|48199.9|48228.5|48188.5|0
1647219780000|2022-03-14 01:03:00|48236.4|48196.4|48228.5|48188.5|48236.4|48196.4|48224.9|48184.9|7
1647219790000|2022-03-14 01:03:10|48224.9|48184.9|48224.9|48184.9|48224.9|48184.9|48224.9|48184.9|0
1647219800000|2022-03-14 01:03:20|48221.4|48181.4|48190.7|48150.7|48221.4|48181.4|48189.9|48149.9|3
1647219810000|2022-03-14 01:03:30|48194.2|48154.2|48193.5|48153.5|48205.7|48165.7|48192.1|48152.1|6
1647219820000|2022-03-14 01:03:40|48189.9|48149.9|48198.5|48158.5|48198.5|48158.5|48189.9|48149.9|1
1647219830000|2022-03-14 01:03:50|48207.1|48167.1|48231.3|48191.3|48231.3|48191.3|48207.1|48167.1|3
1647219840000|2022-03-14 01:04:00|48234.9|48194.9|48260.6|48220.6|48264.2|48224.2|48234.9|48194.9|7
1647219850000|2022-03-14 01:04:10|48265.6|48225.6|48309.2|48269.2|48312.8|48272.8|48262|48222|16
1647219860000|2022-03-14 01:04:20|48312.8|48272.8|48339.2|48299.2|48342|48302|48309.2|48269.2|6
1647219880000|2022-03-14 01:04:40|48319.2|48279.2|48319.2|48279.2|48319.2|48279.2|48315.6|48275.6|0
1647219890000|2022-03-14 01:04:50|48320.6|48280.6|48329.2|48289.2|48329.2|48289.2|48320.6|48280.6|0
1647219900000|2022-03-14 01:05:00|48336.3|48296.3|48349.9|48309.9|48349.9|48309.9|48331.3|48291.3|1
1647219910000|2022-03-14 01:05:10|48354.2|48314.2|48357|48317|48364.2|48324.2|48349.2|48309.2|1
1647219920000|2022-03-14 01:05:20|48355.6|48315.6|48363.4|48323.4|48365.6|48325.6|48355.6|48315.6|0
1647219930000|2022-03-14 01:05:30|48362|48322|48362|48322|48365.6|48325.6|48362|48322|0
1647219940000|2022-03-14 01:05:40|48409.2|48369.2|48407.7|48367.7|48419.9|48379.9|48404.2|48364.2|6
1647219950000|2022-03-14 01:05:50|48394.2|48354.2|48394.2|48354.2|48394.2|48354.2|48394.2|48354.2|2
1647219960000|2022-03-14 01:06:00|48394.1|48354.1|48399.9|48359.9|48399.9|48359.9|48392.7|48352.7|0
1647219970000|2022-03-14 01:06:10|48401.3|48361.3|48396.3|48356.3|48401.3|48361.3|48389.1|48349.1|10
1647219980000|2022-03-14 01:06:20|48401.3|48361.3|48404.1|48364.1|48404.1|48364.1|48399.1|48359.1|1
1647219990000|2022-03-14 01:06:30|48405.6|48365.6|48422.7|48382.7|48422.7|48382.7|48392.7|48352.7|11
1647220000000|2022-03-14 01:06:40|48414.1|48374.1|48417.7|48377.7|48417.7|48377.7|48414.1|48374.1|0
1647220010000|2022-03-14 01:06:50|48419.1|48379.1|48432.7|48392.7|48432.7|48392.7|48417.7|48377.7|1
1647220020000|2022-03-14 01:07:00|48436.3|48396.3|48394.1|48354.1|48436.3|48396.3|48394.1|48354.1|4
1647220030000|2022-03-14 01:07:10|48392.7|48352.7|48369.1|48329.1|48394.1|48354.1|48369.1|48329.1|2
1647220040000|2022-03-14 01:07:20|48374.1|48334.1|48364.1|48324.1|48384.1|48344.1|48364.1|48324.1|7
1647220050000|2022-03-14 01:07:30|48362.7|48322.7|48411.3|48371.3|48434.9|48394.9|48362.7|48322.7|26
1647220060000|2022-03-14 01:07:40|48382.7|48342.7|48384.1|48344.1|48384.1|48344.1|48380.5|48340.5|3
1647220070000|2022-03-14 01:07:50|48385.5|48345.5|48385.5|48345.5|48385.5|48345.5|48385.5|48345.5|1
1647220080000|2022-03-14 01:08:00|48363.4|48323.4|48370.5|48330.5|48370.5|48330.5|48363.4|48323.4|5
1647220090000|2022-03-14 01:08:10|48369.1|48329.1|48365.5|48325.5|48369.1|48329.1|48365.5|48325.5|0
1647220110000|2022-03-14 01:08:30|48369.1|48329.1|48385.5|48345.5|48385.5|48345.5|48369.1|48329.1|1
1647220140000|2022-03-14 01:09:00|48384.1|48344.1|48391.3|48351.3|48391.3|48351.3|48384.1|48344.1|0
1647220150000|2022-03-14 01:09:10|48392.7|48352.7|48387.7|48347.7|48392.7|48352.7|48387.7|48347.7|0
1647220160000|2022-03-14 01:09:20|48379.1|48339.1|48382.7|48342.7|48382.7|48342.7|48379.1|48339.1|0
1647220170000|2022-03-14 01:09:30|48377.7|48337.7|48377.7|48337.7|48377.7|48337.7|48377.7|48337.7|0
1647220180000|2022-03-14 01:09:40|48366.9|48326.9|48384.1|48344.1|48384.1|48344.1|48366.9|48326.9|1
1647220190000|2022-03-14 01:09:50|48387.7|48347.7|48387.7|48347.7|48387.7|48347.7|48387.7|48347.7|0
1647220200000|2022-03-14 01:10:00|48392.7|48352.7|48397.7|48357.7|48406.2|48366.2|48392.7|48352.7|2
1647220210000|2022-03-14 01:10:10|48392.7|48352.7|48367|48327|48392.7|48352.7|48367|48327|1
1647220220000|2022-03-14 01:10:20|48359.8|48319.8|48359.8|48319.8|48364.8|48324.8|48350.5|48310.5|0
1647220230000|2022-03-14 01:10:30|48358.4|48318.4|48358.4|48318.4|48358.4|48318.4|48354.8|48314.8|1
1647220240000|2022-03-14 01:10:40|48359.8|48319.8|48347.6|48307.6|48359.8|48319.8|48347.6|48307.6|0
1647220260000|2022-03-14 01:11:00|48344.1|48304.1|48359.8|48319.8|48359.8|48319.8|48342.6|48302.6|1
1647220270000|2022-03-14 01:11:10|48358.4|48318.4|48333.4|48293.4|48358.4|48318.4|48315.5|48275.5|12
1647220280000|2022-03-14 01:11:20|48339.8|48299.8|48344.8|48304.8|48348.4|48308.4|48339.8|48299.8|1
1647220290000|2022-03-14 01:11:30|48328.4|48288.4|48315.5|48275.5|48328.4|48288.4|48315.5|48275.5|0
1647220300000|2022-03-14 01:11:40|48308.4|48268.4|48303.4|48263.4|48316.9|48276.9|48296.2|48256.2|2
1647220310000|2022-03-14 01:11:50|48245.5|48205.5|48231.9|48191.9|48245.5|48205.5|48231.9|48191.9|4
1647220320000|2022-03-14 01:12:00|48230.5|48190.5|48254|48214|48258.3|48218.3|48230.5|48190.5|1
1647220330000|2022-03-14 01:12:10|48251.2|48211.2|48234|48194|48251.2|48211.2|48234|48194|13
1647220340000|2022-03-14 01:12:20|48230.5|48190.5|48229|48189|48230.5|48190.5|48229|48189|0
1647220360000|2022-03-14 01:12:40|48225.5|48185.5|48220.5|48180.5|48225.5|48185.5|48220.5|48180.5|0
1647220370000|2022-03-14 01:12:50|48224|48184|48253.3|48213.3|48253.3|48213.3|48224|48184|43
1647220380000|2022-03-14 01:13:00|48259|48219|48244|48204|48262.6|48222.6|48244|48204|2
1647220390000|2022-03-14 01:13:10|48240.5|48200.5|48240.5|48200.5|48240.5|48200.5|48240.5|48200.5|0
1647220400000|2022-03-14 01:13:20|48245.5|48205.5|48245.5|48205.5|48245.5|48205.5|48245.5|48205.5|0
1647220410000|2022-03-14 01:13:30|48245.4|48205.4|48245.4|48205.4|48245.4|48205.4|48245.4|48205.4|0
1647220420000|2022-03-14 01:13:40|48246.9|48206.9|48246.9|48206.9|48246.9|48206.9|48246.9|48206.9|0
1647220440000|2022-03-14 01:14:00|||||||||1
1647220460000|2022-03-14 01:14:20|48250.4|48210.4|48254|48214|48254|48214|48250.4|48210.4|0
1647220480000|2022-03-14 01:14:40|48199.7|48159.7|48202.6|48162.6|48202.6|48162.6|48195.4|48155.4|15
1647220490000|2022-03-14 01:14:50|48189.7|48149.7|48189.7|48149.7|48189.7|48149.7|48189.7|48149.7|21
1647220500000|2022-03-14 01:15:00|48185.4|48145.4|48188.3|48148.3|48188.3|48148.3|48184.7|48144.7|1
1647220510000|2022-03-14 01:15:10|48184.7|48144.7|48188.3|48148.3|48188.3|48148.3|48183.3|48143.3|1
1647220520000|2022-03-14 01:15:20|48191.8|48151.8|48200.4|48160.4|48200.4|48160.4|48183.3|48143.3|2
1647220530000|2022-03-14 01:15:30|48204|48164|48214|48174|48214|48174|48204|48164|1
1647220540000|2022-03-14 01:15:40|48219|48179|48229|48189|48229|48189|48219|48179|1
1647220550000|2022-03-14 01:15:50|48234|48194|48240.4|48200.4|48240.4|48200.4|48234|48194|0
1647220560000|2022-03-14 01:16:00|48245.4|48205.4|48227.6|48187.6|48245.4|48205.4|48225.4|48185.4|1
1647220570000|2022-03-14 01:16:10|48230.4|48190.4|48289|48249|48289|48249|48230.4|48190.4|5
1647220580000|2022-03-14 01:16:20|48296.1|48256.1|48299|48259|48299|48259|48296.1|48256.1|0
1647220590000|2022-03-14 01:16:30|48295.4|48255.4|48289|48249|48295.4|48255.4|48289|48249|1
1647220600000|2022-03-14 01:16:40|48290.4|48250.4|48290.4|48250.4|48290.4|48250.4|48284|48244|3
1647220610000|2022-03-14 01:16:50|48294|48254|48291.8|48251.8|48294|48254|48288.2|48248.2|2
1647220620000|2022-03-14 01:17:00|48296.8|48256.8|48296.8|48256.8|48300.4|48260.4|48291.8|48251.8|15
1647220640000|2022-03-14 01:17:20|48301.8|48261.8|48301.8|48261.8|48301.8|48261.8|48301.8|48261.8|0
1647220650000|2022-03-14 01:17:30|48300.4|48260.4|48296.8|48256.8|48300.4|48260.4|48296.8|48256.8|0
1647220660000|2022-03-14 01:17:40|48286.8|48246.8|48286.8|48246.8|48286.8|48246.8|48286.8|48246.8|0
1647220680000|2022-03-14 01:18:00|48288.2|48248.2|48279.6|48239.6|48288.2|48248.2|48279.6|48239.6|0
1647220690000|2022-03-14 01:18:10|48278.2|48238.2|48258.2|48218.2|48278.2|48238.2|48258.2|48218.2|1
1647220700000|2022-03-14 01:18:20|48261.8|48221.8|48258.2|48218.2|48261.8|48221.8|48251.1|48211.1|3
1647220710000|2022-03-14 01:18:30|||||||||1
1647220720000|2022-03-14 01:18:40|48268.2|48228.2|48268.2|48228.2|48268.2|48228.2|48268.2|48228.2|1
1647220740000|2022-03-14 01:19:00|48271.8|48231.8|48268.2|48228.2|48276.8|48236.8|48265.4|48225.4|1
1647220750000|2022-03-14 01:19:10|48264.6|48224.6|48258.2|48218.2|48264.6|48224.6|48258.2|48218.2|0
1647220770000|2022-03-14 01:19:30|48251|48211|48231|48191|48251|48211|48231|48191|1
1647220780000|2022-03-14 01:19:40|48228.2|48188.2|48218.2|48178.2|48228.2|48188.2|48218.2|48178.2|0
1647220800000|2022-03-14 01:20:00|48214.6|48174.6|48208.2|48168.2|48214.6|48174.6|48206.8|48166.8|0
1647220810000|2022-03-14 01:20:10|48201|48161|48186.8|48146.8|48201|48161|48186.8|48146.8|2
1647220820000|2022-03-14 01:20:20|48183.2|48143.2|48181.8|48141.8|48183.2|48143.2|48181.8|48141.8|0
1647220830000|2022-03-14 01:20:30|48180.3|48140.3|48180.3|48140.3|48180.3|48140.3|48180.3|48140.3|0
1647220840000|2022-03-14 01:20:40|48186.8|48146.8|48195.3|48155.3|48225.3|48185.3|48186.8|48146.8|27
1647220850000|2022-03-14 01:20:50|48191.8|48151.8|48213.9|48173.9|48213.9|48173.9|48185.3|48145.3|2
1647220900000|2022-03-14 01:21:40|48217.5|48177.5|48223.9|48183.9|48223.9|48183.9|48217.5|48177.5|0
1647220910000|2022-03-14 01:21:50|48218.9|48178.9|48218.9|48178.9|48218.9|48178.9|48218.9|48178.9|0
1647220920000|2022-03-14 01:22:00|48223.9|48183.9|48194.6|48154.6|48223.9|48183.9|48194.6|48154.6|3
1647220930000|2022-03-14 01:22:10|48190.4|48150.4|48208.9|48168.9|48208.9|48168.9|48190.4|48150.4|1
1647220940000|2022-03-14 01:22:20|48213.9|48173.9|48213.9|48173.9|48213.9|48173.9|48213.9|48173.9|0
1647220950000|2022-03-14 01:22:30|48217.5|48177.5|48217.5|48177.5|48217.5|48177.5|48217.5|48177.5|0
1647220960000|2022-03-14 01:22:40|48218.9|48178.9|48228.9|48188.9|48228.9|48188.9|48218.9|48178.9|0
1647220980000|2022-03-14 01:23:00|48227.4|48187.4|48227.4|48187.4|48227.4|48187.4|48227.4|48187.4|0
1647220990000|2022-03-14 01:23:10|48228.9|48188.9|48218.9|48178.9|48228.9|48188.9|48218.9|48178.9|1
1647221000000|2022-03-14 01:23:20|48222.4|48182.4|48222.4|48182.4|48223.9|48183.9|48222.4|48182.4|2
1647221030000|2022-03-14 01:23:50|48226|48186|48226|48186|48226|48186|48226|48186|1
1647221060000|2022-03-14 01:24:20|||||||||1
1647221070000|2022-03-14 01:24:30|48222.4|48182.4|48222.4|48182.4|48222.4|48182.4|48222.4|48182.4|1
1647221080000|2022-03-14 01:24:40|48223.8|48183.8|48233.8|48193.8|48233.8|48193.8|48223.8|48183.8|11
1647221090000|2022-03-14 01:24:50|48232.4|48192.4|48273.8|48233.8|48273.8|48233.8|48232.4|48192.4|14
1647221100000|2022-03-14 01:25:00|48277.4|48237.4|48277.4|48237.4|48281|48241|48277.4|48237.4|3
1647221110000|2022-03-14 01:25:10|48281|48241|48281|48241|48281|48241|48281|48241|0
1647221120000|2022-03-14 01:25:20|48284.6|48244.6|48286|48246|48286|48246|48284.6|48244.6|0
1647221130000|2022-03-14 01:25:30|48282.4|48242.4|48294.6|48254.6|48294.6|48254.6|48282.4|48242.4|1
1647221140000|2022-03-14 01:25:40|48291|48251|48272.4|48232.4|48291|48251|48272.4|48232.4|2
1647221150000|2022-03-14 01:25:50|48279.6|48239.6|48263.8|48223.8|48279.6|48239.6|48263.8|48223.8|4
1647221160000|2022-03-14 01:26:00|48268.8|48228.8|48268.8|48228.8|48268.8|48228.8|48267.4|48227.4|0
1647221170000|2022-03-14 01:26:10|48267.4|48227.4|48262.4|48222.4|48268.8|48228.8|48262.4|48222.4|0
1647221180000|2022-03-14 01:26:20|48267.4|48227.4|48267.4|48227.4|48267.4|48227.4|48267.4|48227.4|1
1647221190000|2022-03-14 01:26:30|48271|48231|48291|48251|48291|48251|48271|48231|3
1647221210000|2022-03-14 01:26:50|48301|48261|48301|48261|48301|48261|48301|48261|0
1647221220000|2022-03-14 01:27:00|48297.4|48257.4|48324.5|48284.5|48324.5|48284.5|48296|48256|3
1647221230000|2022-03-14 01:27:10|48321|48281|48323.1|48283.1|48324.5|48284.5|48321|48281|2
1647221240000|2022-03-14 01:27:20|48324.5|48284.5|48319.5|48279.5|48329.5|48289.5|48319.5|48279.5|2
1647221260000|2022-03-14 01:27:40|48323.1|48283.1|48355.9|48315.9|48355.9|48315.9|48323.1|48283.1|12
1647221270000|2022-03-14 01:27:50|48360.9|48320.9|48364.5|48324.5|48364.5|48324.5|48360.9|48320.9|4
1647221280000|2022-03-14 01:28:00|48368.1|48328.1|48378.8|48338.8|48389.5|48349.5|48368.1|48328.1|12
1647221290000|2022-03-14 01:28:10|48383.8|48343.8|48383.8|48343.8|48383.8|48343.8|48383.8|48343.8|0
1647221300000|2022-03-14 01:28:20|48387.4|48347.4|48387.4|48347.4|48387.4|48347.4|48387.4|48347.4|0
1647221310000|2022-03-14 01:28:30|48390.9|48350.9|48387.4|48347.4|48390.9|48350.9|48387.4|48347.4|1
1647221320000|2022-03-14 01:28:40|48390.9|48350.9|48390.9|48350.9|48390.9|48350.9|48390.9|48350.9|1
1647221330000|2022-03-14 01:28:50|48387.4|48347.4|48390.9|48350.9|48390.9|48350.9|48380.9|48340.9|0
1647221340000|2022-03-14 01:29:00|48395.9|48355.9|48394.5|48354.5|48395.9|48355.9|48394.5|48354.5|0
1647221350000|2022-03-14 01:29:10|48397.3|48357.3|48397.3|48357.3|48397.3|48357.3|48395.9|48355.9|0
1647221360000|2022-03-14 01:29:20|48395.9|48355.9|48397.3|48357.3|48397.3|48357.3|48395.9|48355.9|0
1647221380000|2022-03-14 01:29:40|48400.9|48360.9|48400.9|48360.9|48400.9|48360.9|48400.9|48360.9|0
1647221390000|2022-03-14 01:29:50|48415.9|48375.9|48413.1|48373.1|48415.9|48375.9|48413.1|48373.1|3
1647221400000|2022-03-14 01:30:00|48405.9|48365.9|48410.9|48370.9|48410.9|48370.9|48394.5|48354.5|1
1647221410000|2022-03-14 01:30:10|48414.5|48374.5|48410.9|48370.9|48414.5|48374.5|48410.9|48370.9|0
1647221420000|2022-03-14 01:30:20|48418.1|48378.1|48418.1|48378.1|48418.1|48378.1|48418.1|48378.1|1
1647221430000|2022-03-14 01:30:30|48425.2|48385.2|48425.2|48385.2|48425.2|48385.2|48425.2|48385.2|1
1647221440000|2022-03-14 01:30:40|48426.6|48386.6|48431.6|48391.6|48431.6|48391.6|48426.6|48386.6|0
1647221450000|2022-03-14 01:30:50|48435.2|48395.2|48435.2|48395.2|48435.2|48395.2|48435.2|48395.2|0
1647221460000|2022-03-14 01:31:00|48440.2|48400.2|48450.2|48410.2|48450.2|48410.2|48440.2|48400.2|1
1647221470000|2022-03-14 01:31:10|48446.6|48406.6|48446.6|48406.6|48446.6|48406.6|48446.6|48406.6|0
1647221480000|2022-03-14 01:31:20|48450.2|48410.2|48463|48423|48463|48423|48450.2|48410.2|5
1647221490000|2022-03-14 01:31:30|48461.6|48421.6|48454.5|48414.5|48461.6|48421.6|48454.5|48414.5|0
1647221500000|2022-03-14 01:31:40|48450.9|48410.9|48454.5|48414.5|48454.5|48414.5|48450.9|48410.9|11
1647221510000|2022-03-14 01:31:50|48450.9|48410.9|48450.9|48410.9|48450.9|48410.9|48450.9|48410.9|0
1647221520000|2022-03-14 01:32:00|48449.5|48409.5|48443|48403|48449.5|48409.5|48443|48403|0
1647221530000|2022-03-14 01:32:10|48444.5|48404.5|48456.6|48416.6|48456.6|48416.6|48444.5|48404.5|0
1647221560000|2022-03-14 01:32:40|48458|48418|48454.4|48414.4|48458|48418|48454.4|48414.4|0
1647221580000|2022-03-14 01:33:00|||||||||1
1647221590000|2022-03-14 01:33:10|48457.3|48417.3|48473.7|48433.7|48473.7|48433.7|48457.3|48417.3|2
1647221600000|2022-03-14 01:33:20|48470.1|48430.1|48453.7|48413.7|48470.1|48430.1|48453.7|48413.7|1
1647221610000|2022-03-14 01:33:30|48452.3|48412.3|48452.3|48412.3|48452.3|48412.3|48452.3|48412.3|0
1647221620000|2022-03-14 01:33:40|48455.9|48415.9|48452.3|48412.3|48455.9|48415.9|48452.3|48412.3|0
1647221630000|2022-03-14 01:33:50|48448.7|48408.7|48448.7|48408.7|48448.7|48408.7|48448.7|48408.7|0
1647221640000|2022-03-14 01:34:00|48452.3|48412.3|48452.3|48412.3|48455.8|48415.8|48452.3|48412.3|3
1647221650000|2022-03-14 01:34:10|48455.8|48415.8|48465.8|48425.8|48465.8|48425.8|48453.7|48413.7|1
1647221660000|2022-03-14 01:34:20|48464.4|48424.4|48460.8|48420.8|48464.4|48424.4|48457.3|48417.3|0
1647221670000|2022-03-14 01:34:30|48457.3|48417.3|48460.8|48420.8|48460.8|48420.8|48457.3|48417.3|1
1647221690000|2022-03-14 01:34:50|48469.4|48429.4|48469.4|48429.4|48469.4|48429.4|48469.4|48429.4|2
1647221700000|2022-03-14 01:35:00|48462.3|48422.3|48468|48428|48468|48428|48455.8|48415.8|2
1647221710000|2022-03-14 01:35:10|48469.4|48429.4|48469.4|48429.4|48469.4|48429.4|48469.4|48429.4|0
1647221720000|2022-03-14 01:35:20|48470.8|48430.8|48470.8|48430.8|48470.8|48430.8|48470.8|48430.8|0
1647221750000|2022-03-14 01:35:50|||||||||1
1647221760000|2022-03-14 01:36:00|48467.2|48427.2|48470.8|48430.8|48470.8|48430.8|48467.2|48427.2|2
1647221770000|2022-03-14 01:36:10|48463.7|48423.7|48463.7|48423.7|48463.7|48423.7|48463.7|48423.7|1
1647221790000|2022-03-14 01:36:30|48500.8|48460.8|48510.8|48470.8|48510.8|48470.8|48500.8|48460.8|24
1647221800000|2022-03-14 01:36:40|48507.2|48467.2|48507.2|48467.2|48510.8|48470.8|48507.2|48467.2|1
1647221820000|2022-03-14 01:37:00|48510.8|48470.8|48495.8|48455.8|48512.2|48472.2|48495.8|48455.8|1
1647221830000|2022-03-14 01:37:10|48490.8|48450.8|48495.8|48455.8|48495.8|48455.8|48490.8|48450.8|0
1647221860000|2022-03-14 01:37:40|48497.2|48457.2|48505.8|48465.8|48509.4|48469.4|48497.2|48457.2|1
1647221870000|2022-03-14 01:37:50|48509.4|48469.4|48509.4|48469.4|48509.4|48469.4|48505.8|48465.8|0
1647221880000|2022-03-14 01:38:00|48505.8|48465.8|48509.4|48469.4|48509.4|48469.4|48505.8|48465.8|1
1647221910000|2022-03-14 01:38:30|48509.3|48469.3|48513.6|48473.6|48513.6|48473.6|48509.3|48469.3|15
1647221920000|2022-03-14 01:38:40|48508.6|48468.6|48508.6|48468.6|48508.6|48468.6|48508.6|48468.6|2
1647221960000|2022-03-14 01:39:20|48501.5|48461.5|48501.5|48461.5|48501.5|48461.5|48501.5|48461.5|1
1647221970000|2022-03-14 01:39:30|48500|48460|48487.9|48447.9|48500|48460|48487.9|48447.9|0
1647221980000|2022-03-14 01:39:40|48485|48445|48485|48445|48485|48445|48485|48445|0
1647222000000|2022-03-14 01:40:00|48486.4|48446.4|48482.9|48442.9|48493.6|48453.6|48482.9|48442.9|2
1647222030000|2022-03-14 01:40:30|48479.3|48439.3|48482.9|48442.9|48482.9|48442.9|48479.3|48439.3|0
1647222040000|2022-03-14 01:40:40|48484.3|48444.3|48484.3|48444.3|48484.3|48444.3|48484.3|48444.3|0
1647222050000|2022-03-14 01:40:50|48487.9|48447.9|48494.3|48454.3|48497.8|48457.8|48487.9|48447.9|0
1647222060000|2022-03-14 01:41:00|48501.4|48461.4|48502.8|48462.8|48502.8|48462.8|48501.4|48461.4|0
1647222090000|2022-03-14 01:41:30|48507.8|48467.8|48517.8|48477.8|48517.8|48477.8|48507.8|48467.8|1
1647222100000|2022-03-14 01:41:40|48514.3|48474.3|48534.3|48494.3|48534.3|48494.3|48514.3|48474.3|2
1647222110000|2022-03-14 01:41:50|48542.8|48502.8|48542.8|48502.8|48542.8|48502.8|48542.8|48502.8|2
1647222120000|2022-03-14 01:42:00|48532.8|48492.8|48542.8|48502.8|48542.8|48502.8|48532.8|48492.8|1
1647222160000|2022-03-14 01:42:40|48549.2|48509.2|48549.2|48509.2|48549.2|48509.2|48549.2|48509.2|0
1647222180000|2022-03-14 01:43:00|48552.8|48512.8|48554.2|48514.2|48557.8|48517.8|48552.8|48512.8|1
1647222190000|2022-03-14 01:43:10|48552.8|48512.8|48559.2|48519.2|48562.8|48522.8|48552.8|48512.8|0
1647222200000|2022-03-14 01:43:20|48562.8|48522.8|48562.8|48522.8|48562.8|48522.8|48562.8|48522.8|0
1647222220000|2022-03-14 01:43:40|48559.2|48519.2|48562.8|48522.8|48562.8|48522.8|48559.2|48519.2|0
1647222230000|2022-03-14 01:43:50|48570.6|48530.6|48572.1|48532.1|48572.1|48532.1|48565.6|48525.6|0
1647222260000|2022-03-14 01:44:20|48575.6|48535.6|48585.6|48545.6|48585.6|48545.6|48575.6|48535.6|0
1647222270000|2022-03-14 01:44:30|48582.1|48542.1|48585.6|48545.6|48585.6|48545.6|48582.1|48542.1|0
1647222290000|2022-03-14 01:44:50|48582.1|48542.1|48582.1|48542.1|48585.6|48545.6|48582.1|48542.1|0
1647222310000|2022-03-14 01:45:10|48578.5|48538.5|48570.6|48530.6|48578.5|48538.5|48570.6|48530.6|0
1647222320000|2022-03-14 01:45:20|48567|48527|48572|48532|48572|48532|48567|48527|0
1647222360000|2022-03-14 01:46:00|48575.6|48535.6|48579.2|48539.2|48579.2|48539.2|48575.6|48535.6|0
1647222370000|2022-03-14 01:46:10|48580.6|48540.6|48580.6|48540.6|48580.6|48540.6|48580.6|48540.6|0
1647222380000|2022-03-14 01:46:20|48604.9|48564.9|48604.9|48564.9|48604.9|48564.9|48604.9|48564.9|1
1647222390000|2022-03-14 01:46:30|48602|48562|48607|48567|48607|48567|48602|48562|0
1647222400000|2022-03-14 01:46:40|48603.5|48563.5|48597|48557|48603.5|48563.5|48597|48557|2
1647222410000|2022-03-14 01:46:50|48593.4|48553.4|48592|48552|48593.4|48553.4|48592|48552|0
1647222420000|2022-03-14 01:47:00|48595.6|48555.6|48580.6|48540.6|48595.6|48555.6|48569.9|48529.9|4
1647222430000|2022-03-14 01:47:10|48578.4|48538.4|48562|48522|48578.4|48538.4|48557|48517|3
1647222440000|2022-03-14 01:47:20|48559.2|48519.2|48555.6|48515.6|48559.2|48519.2|48555.6|48515.6|3
1647222450000|2022-03-14 01:47:30|48552|48512|48550.6|48510.6|48552|48512|48547|48507|1
1647222490000|2022-03-14 01:48:10|48552|48512|48552|48512|48552|48512|48552|48512|0
1647222530000|2022-03-14 01:48:50|48555.6|48515.6|48554.8|48514.8|48558.4|48518.4|48553.4|48513.4|1
1647222550000|2022-03-14 01:49:10|48558.4|48518.4|48558.4|48518.4|48558.4|48518.4|48553.4|48513.4|0
1647222560000|2022-03-14 01:49:20|48557|48517|48550.6|48510.6|48558.4|48518.4|48547|48507|0
1647222570000|2022-03-14 01:49:30|48552|48512|48552|48512|48552|48512|48552|48512|0
1647222590000|2022-03-14 01:49:50|48555.6|48515.6|48554.8|48514.8|48555.6|48515.6|48553.4|48513.4|0
1647222600000|2022-03-14 01:50:00|48558.4|48518.4|48554.8|48514.8|48558.4|48518.4|48551.2|48511.2|1
1647222610000|2022-03-14 01:50:10|||||||||2
1647222650000|2022-03-14 01:50:50|48558.4|48518.4|48558.4|48518.4|48558.4|48518.4|48558.4|48518.4|1
1647222660000|2022-03-14 01:51:00|48559.8|48519.8|48559.8|48519.8|48559.8|48519.8|48559.8|48519.8|0
1647222670000|2022-03-14 01:51:10|48563.4|48523.4|48562|48522|48563.4|48523.4|48562|48522|0
1647222680000|2022-03-14 01:51:20|48563.4|48523.4|48570.5|48530.5|48570.5|48530.5|48563.4|48523.4|0
1647222690000|2022-03-14 01:51:30|48573.4|48533.4|48573.4|48533.4|48573.4|48533.4|48573.4|48533.4|0
1647222710000|2022-03-14 01:51:50|48568.4|48528.4|48571.9|48531.9|48571.9|48531.9|48568.4|48528.4|0
1647222720000|2022-03-14 01:52:00|48573.4|48533.4|48571.9|48531.9|48576.9|48536.9|48571.9|48531.9|0
1647222730000|2022-03-14 01:52:10|48568.4|48528.4|48573.4|48533.4|48573.4|48533.4|48568.4|48528.4|1
1647222750000|2022-03-14 01:52:30|48574.8|48534.8|48581.9|48541.9|48583.4|48543.4|48574.8|48534.8|1
1647222770000|2022-03-14 01:52:50|48578.4|48538.4|48563.4|48523.4|48578.4|48538.4|48563.4|48523.4|0
1647222780000|2022-03-14 01:53:00|48564.8|48524.8|48568.3|48528.3|48573.3|48533.3|48564.8|48524.8|0
1647222800000|2022-03-14 01:53:20|48573.3|48533.3|48569.8|48529.8|48573.3|48533.3|48569.8|48529.8|0
1647222810000|2022-03-14 01:53:30|48568.3|48528.3|48573.3|48533.3|48573.3|48533.3|48568.3|48528.3|0
1647222820000|2022-03-14 01:53:40|48569.8|48529.8|48568.3|48528.3|48573.3|48533.3|48568.3|48528.3|0
1647222830000|2022-03-14 01:53:50|48564.8|48524.8|48563.3|48523.3|48564.8|48524.8|48563.3|48523.3|0
1647222840000|2022-03-14 01:54:00|48564.8|48524.8|48574.8|48534.8|48574.8|48534.8|48564.8|48524.8|0
1647222850000|2022-03-14 01:54:10|48571.2|48531.2|48563.3|48523.3|48574.8|48534.8|48563.3|48523.3|0
1647222860000|2022-03-14 01:54:20|48564.8|48524.8|48573.3|48533.3|48573.3|48533.3|48564.8|48524.8|0
1647222880000|2022-03-14 01:54:40|48574.7|48534.7|48574.7|48534.7|48574.7|48534.7|48574.7|48534.7|0
1647222900000|2022-03-14 01:55:00|48569.7|48529.7|48559.7|48519.7|48569.7|48529.7|48559.7|48519.7|0
1647222910000|2022-03-14 01:55:10|48558.3|48518.3|48563.3|48523.3|48563.3|48523.3|48558.3|48518.3|0
1647222930000|2022-03-14 01:55:30|48564.7|48524.7|48578.3|48538.3|48578.3|48538.3|48564.7|48524.7|1
1647222940000|2022-03-14 01:55:40|48575.5|48535.5|48569.7|48529.7|48575.5|48535.5|48563.3|48523.3|2
1647222950000|2022-03-14 01:55:50|48563.3|48523.3|48564.7|48524.7|48564.7|48524.7|48563.3|48523.3|0
1647222960000|2022-03-14 01:56:00|48563.3|48523.3|48563.3|48523.3|48563.3|48523.3|48563.3|48523.3|0
1647222970000|2022-03-14 01:56:10|48566.9|48526.9|48574.7|48534.7|48574.7|48534.7|48566.9|48526.9|1
1647222980000|2022-03-14 01:56:20|48571.1|48531.1|48578.3|48538.3|48578.3|48538.3|48571.1|48531.1|6
1647222990000|2022-03-14 01:56:30|||||||||2
1647223000000|2022-03-14 01:56:40|48569.7|48529.7|48563.3|48523.3|48569.7|48529.7|48563.3|48523.3|2
1647223010000|2022-03-14 01:56:50|48553.3|48513.3|48568.3|48528.3|48568.3|48528.3|48553.3|48513.3|2
1647223020000|2022-03-14 01:57:00|48571.9|48531.9|48576.9|48536.9|48576.9|48536.9|48571.9|48531.9|0
1647223030000|2022-03-14 01:57:10|48573.3|48533.3|48576.9|48536.9|48576.9|48536.9|48571.9|48531.9|0
1647223040000|2022-03-14 01:57:20|48578.3|48538.3|48563.3|48523.3|48578.3|48538.3|48563.3|48523.3|1
1647223050000|2022-03-14 01:57:30|48559.7|48519.7|48556.1|48516.1|48559.7|48519.7|48556.1|48516.1|1
1647223060000|2022-03-14 01:57:40|48554.7|48514.7|48544.7|48504.7|48554.7|48514.7|48544.7|48504.7|1
1647223070000|2022-03-14 01:57:50|48543.3|48503.3|48543.3|48503.3|48543.3|48503.3|48543.3|48503.3|0
1647223080000|2022-03-14 01:58:00|48539.7|48499.7|48540.4|48500.4|48540.4|48500.4|48526.8|48486.8|2
1647223090000|2022-03-14 01:58:10|48533.3|48493.3|48531.8|48491.8|48533.3|48493.3|48531.8|48491.8|1
1647223110000|2022-03-14 01:58:30|48533.3|48493.3|48529.7|48489.7|48533.3|48493.3|48529.7|48489.7|0
1647223130000|2022-03-14 01:58:50|48536.8|48496.8|48539.7|48499.7|48539.7|48499.7|48536.8|48496.8|1
1647223140000|2022-03-14 01:59:00|48543.3|48503.3|48544.7|48504.7|48544.7|48504.7|48543.3|48503.3|1
1647223150000|2022-03-14 01:59:10|48543.3|48503.3|48543.3|48503.3|48543.3|48503.3|48543.3|48503.3|0
1647223170000|2022-03-14 01:59:30|48543.2|48503.2|48543.2|48503.2|48543.2|48503.2|48543.2|48503.2|0
1647223180000|2022-03-14 01:59:40|48541.8|48501.8|48541.8|48501.8|48541.8|48501.8|48541.8|48501.8|0
1647223190000|2022-03-14 01:59:50|48544.7|48504.7|48554.7|48514.7|48554.7|48514.7|48544.7|48504.7|3
1647223200000|2022-03-14 02:00:00|48551.1|48511.1|48549.7|48509.7|48554.7|48514.7|48547.5|48507.5|1
1647223210000|2022-03-14 02:00:10|48546.1|48506.1|48554.7|48514.7|48554.7|48514.7|48543.2|48503.2|1
1647223240000|2022-03-14 02:00:40|48543.2|48503.2|48543.2|48503.2|48543.2|48503.2|48543.2|48503.2|3
1647223250000|2022-03-14 02:00:50|48536.1|48496.1|48530.4|48490.4|48536.1|48496.1|48527.5|48487.5|2
1647223260000|2022-03-14 02:01:00|48533.2|48493.2|48533.2|48493.2|48533.2|48493.2|48533.2|48493.2|0
1647223270000|2022-03-14 02:01:10|48534.6|48494.6|48534.6|48494.6|48534.6|48494.6|48534.6|48494.6|0
1647223320000|2022-03-14 02:02:00|48533.2|48493.2|48521.1|48481.1|48533.2|48493.2|48521.1|48481.1|0
1647223330000|2022-03-14 02:02:10|48516.1|48476.1|48486.8|48446.8|48516.1|48476.1|48486.8|48446.8|0
1647223350000|2022-03-14 02:02:30|48485.4|48445.4|48480.4|48440.4|48485.4|48445.4|48478.2|48438.2|2
1647223360000|2022-03-14 02:02:40|48480.3|48440.3|48477.5|48437.5|48480.3|48440.3|48477.5|48437.5|0
1647223370000|2022-03-14 02:02:50|48473.2|48433.2|48488.9|48448.9|48488.9|48448.9|48473.2|48433.2|3
1647223380000|2022-03-14 02:03:00|48492.5|48452.5|48496.8|48456.8|48496.8|48456.8|48492.5|48452.5|0
1647223390000|2022-03-14 02:03:10|48492.5|48452.5|48487.5|48447.5|48492.5|48452.5|48487.5|48447.5|0
1647223400000|2022-03-14 02:03:20|48483.9|48443.9|48482.5|48442.5|48483.9|48443.9|48482.5|48442.5|0
1647223410000|2022-03-14 02:03:30|48483.9|48443.9|48487.5|48447.5|48487.5|48447.5|48483.9|48443.9|0
1647223420000|2022-03-14 02:03:40|48483.9|48443.9|48478.9|48438.9|48483.9|48443.9|48478.9|48438.9|1
1647223440000|2022-03-14 02:04:00|48477.5|48437.5|48473.9|48433.9|48477.5|48437.5|48473.9|48433.9|0
1647223450000|2022-03-14 02:04:10|48478.9|48438.9|48485.3|48445.3|48485.3|48445.3|48478.9|48438.9|2
1647223460000|2022-03-14 02:04:20|||||||||1
1647223470000|2022-03-14 02:04:30|48481.7|48441.7|48485.3|48445.3|48485.3|48445.3|48480.3|48440.3|1
1647223490000|2022-03-14 02:04:50|48480.3|48440.3|48476.7|48436.7|48480.3|48440.3|48476.7|48436.7|0
1647223500000|2022-03-14 02:05:00|48473.2|48433.2|48468.2|48428.2|48473.2|48433.2|48468.2|48428.2|0
1647223510000|2022-03-14 02:05:10|48473.2|48433.2|48473.2|48433.2|48473.2|48433.2|48473.2|48433.2|1
1647223530000|2022-03-14 02:05:30|48469.6|48429.6|48471.7|48431.7|48471.7|48431.7|48468.2|48428.2|0
1647223540000|2022-03-14 02:05:40|48473.1|48433.1|48473.1|48433.1|48473.1|48433.1|48473.1|48433.1|0
1647223560000|2022-03-14 02:06:00|48476.7|48436.7|48476.7|48436.7|48476.7|48436.7|48476.7|48436.7|0
1647223570000|2022-03-14 02:06:10|48483.9|48443.9|48473.1|48433.1|48485.3|48445.3|48473.1|48433.1|1
1647223580000|2022-03-14 02:06:20|48469.6|48429.6|48463.1|48423.1|48469.6|48429.6|48463.1|48423.1|0
1647223590000|2022-03-14 02:06:30|48458.1|48418.1|48454.6|48414.6|48458.1|48418.1|48454.6|48414.6|0
1647223600000|2022-03-14 02:06:40|48458.1|48418.1|48461.7|48421.7|48461.7|48421.7|48458.1|48418.1|0
1647223610000|2022-03-14 02:06:50|48458.1|48418.1|48463.1|48423.1|48471.7|48431.7|48449.6|48409.6|4
1647223620000|2022-03-14 02:07:00|48466.7|48426.7|48483.9|48443.9|48483.9|48443.9|48466.7|48426.7|1
1647223630000|2022-03-14 02:07:10|48483.8|48443.8|48483.8|48443.8|48483.8|48443.8|48483.8|48443.8|0
1647223640000|2022-03-14 02:07:20|48487.4|48447.4|48481.7|48441.7|48490.3|48450.3|48481.7|48441.7|1
1647223670000|2022-03-14 02:07:50|48478.1|48438.1|48468.1|48428.1|48478.1|48438.1|48468.1|48428.1|0
1647223680000|2022-03-14 02:08:00|48475.3|48435.3|48481.7|48441.7|48481.7|48441.7|48475.3|48435.3|1
1647223700000|2022-03-14 02:08:20|48471.7|48431.7|48473.1|48433.1|48473.1|48433.1|48471.7|48431.7|1
1647223710000|2022-03-14 02:08:30|||||||||1
1647223720000|2022-03-14 02:08:40|48469.5|48429.5|48470.3|48430.3|48470.3|48430.3|48463.1|48423.1|1
1647223730000|2022-03-14 02:08:50|48468.1|48428.1|48466.7|48426.7|48468.1|48428.1|48466.7|48426.7|0
1647223770000|2022-03-14 02:09:30|48463.1|48423.1|48461.7|48421.7|48463.1|48423.1|48461.7|48421.7|0
1647223780000|2022-03-14 02:09:40|48466.7|48426.7|48466.7|48426.7|48466.7|48426.7|48466.7|48426.7|1
1647223790000|2022-03-14 02:09:50|48463.1|48423.1|48461.7|48421.7|48463.1|48423.1|48461.7|48421.7|0
1647223800000|2022-03-14 02:10:00|48458.1|48418.1|48459.5|48419.5|48459.5|48419.5|48458.1|48418.1|1
1647223810000|2022-03-14 02:10:10|48458.1|48418.1|48458.1|48418.1|48458.1|48418.1|48458.1|48418.1|0
1647223820000|2022-03-14 02:10:20|48459.5|48419.5|48463.1|48423.1|48466.6|48426.6|48459.5|48419.5|1
1647223840000|2022-03-14 02:10:40|48468.1|48428.1|48468.1|48428.1|48468.1|48428.1|48468.1|48428.1|0
1647223860000|2022-03-14 02:11:00|||||||||1
1647223870000|2022-03-14 02:11:10|48464.5|48424.5|48463.1|48423.1|48464.5|48424.5|48463.1|48423.1|0
1647223880000|2022-03-14 02:11:20|48464.5|48424.5|48476.6|48436.6|48476.6|48436.6|48464.5|48424.5|3
1647223890000|2022-03-14 02:11:30|48485.2|48445.2|48485.2|48445.2|48485.2|48445.2|48485.2|48445.2|0
1647223900000|2022-03-14 02:11:40|48488.8|48448.8|48490.2|48450.2|48490.2|48450.2|48488.8|48448.8|1
1647223910000|2022-03-14 02:11:50|48495.2|48455.2|48505.2|48465.2|48505.2|48465.2|48495.2|48455.2|0
1647223950000|2022-03-14 02:12:30|48508.8|48468.8|48508.8|48468.8|48508.8|48468.8|48508.8|48468.8|0
1647223960000|2022-03-14 02:12:40|48510.2|48470.2|48510.2|48470.2|48510.2|48470.2|48505.2|48465.2|0
1647223970000|2022-03-14 02:12:50|48513.8|48473.8|48518|48478|48518|48478|48513.8|48473.8|0
1647223980000|2022-03-14 02:13:00|48514.5|48474.5|48510.9|48470.9|48514.5|48474.5|48505.9|48465.9|1
1647223990000|2022-03-14 02:13:10|48514.5|48474.5|48518|48478|48518|48478|48514.5|48474.5|1
1647224010000|2022-03-14 02:13:30|48514.4|48474.4|48505.9|48465.9|48514.4|48474.4|48505.9|48465.9|0
1647224020000|2022-03-14 02:13:40|48500.9|48460.9|48502.3|48462.3|48502.3|48462.3|48500.9|48460.9|0
1647224030000|2022-03-14 02:13:50|48505.9|48465.9|48509.4|48469.4|48509.4|48469.4|48505.9|48465.9|1
1647224040000|2022-03-14 02:14:00|48505.9|48465.9|48510.9|48470.9|48510.9|48470.9|48505.9|48465.9|1
1647224060000|2022-03-14 02:14:20|48514.4|48474.4|48514.4|48474.4|48515.9|48475.9|48514.4|48474.4|1
1647224070000|2022-03-14 02:14:30|48504.4|48464.4|48514.4|48474.4|48515.9|48475.9|48504.4|48464.4|1
1647224110000|2022-03-14 02:15:10|48505.8|48465.8|48505.8|48465.8|48505.8|48465.8|48505.8|48465.8|0
1647224180000|2022-03-14 02:16:20|48502.3|48462.3|48505.8|48465.8|48505.8|48465.8|48502.3|48462.3|1
1647224230000|2022-03-14 02:17:10|48498.7|48458.7|48505.8|48465.8|48505.8|48465.8|48498.7|48458.7|1
1647224240000|2022-03-14 02:17:20|48491.5|48451.5|48502.2|48462.2|48502.2|48462.2|48490.1|48450.1|4
1647224280000|2022-03-14 02:18:00|48505.8|48465.8|48510.8|48470.8|48510.8|48470.8|48505.8|48465.8|1
1647224290000|2022-03-14 02:18:10|48507.2|48467.2|48531.5|48491.5|48532.9|48492.9|48507.2|48467.2|1
1647224300000|2022-03-14 02:18:20|48527.9|48487.9|48527.9|48487.9|48527.9|48487.9|48527.9|48487.9|0
1647224310000|2022-03-14 02:18:30|48524.4|48484.4|48524.4|48484.4|48524.4|48484.4|48524.4|48484.4|1
1647224330000|2022-03-14 02:18:50|48520.8|48480.8|48517.9|48477.9|48520.8|48480.8|48507.2|48467.2|1
1647224340000|2022-03-14 02:19:00|48519.4|48479.4|48519.4|48479.4|48519.4|48479.4|48519.4|48479.4|0
1647224350000|2022-03-14 02:19:10|48522.9|48482.9|48529.4|48489.4|48529.4|48489.4|48522.9|48482.9|0
1647224360000|2022-03-14 02:19:20|48524.4|48484.4|48524.4|48484.4|48527.9|48487.9|48524.4|48484.4|0
1647224370000|2022-03-14 02:19:30|48520.8|48480.8|48520.8|48480.8|48520.8|48480.8|48520.8|48480.8|1
1647224380000|2022-03-14 02:19:40|48505.8|48465.8|48517.9|48477.9|48517.9|48477.9|48505.8|48465.8|1
1647224400000|2022-03-14 02:20:00|48520.8|48480.8|48520.8|48480.8|48520.8|48480.8|48520.8|48480.8|0
1647224430000|2022-03-14 02:20:30|48524.3|48484.3|48524.3|48484.3|48524.3|48484.3|48524.3|48484.3|0
1647224450000|2022-03-14 02:20:50|||||||||1
1647224530000|2022-03-14 02:22:10|48517.2|48477.2|48514.3|48474.3|48517.2|48477.2|48514.3|48474.3|0
1647224550000|2022-03-14 02:22:30|||||||||1
1647224580000|2022-03-14 02:23:00|48512.9|48472.9|48507.1|48467.1|48514.3|48474.3|48502.2|48462.2|6
1647224620000|2022-03-14 02:23:40|48510.7|48470.7|48507.1|48467.1|48514.3|48474.3|48507.1|48467.1|0
1647224680000|2022-03-14 02:24:40|48500|48460|48502.8|48462.8|48502.8|48462.8|48500|48460|1
1647224700000|2022-03-14 02:25:00|48507.1|48467.1|48510.7|48470.7|48515.7|48475.7|48502.8|48462.8|0
1647224710000|2022-03-14 02:25:10|48507.1|48467.1|48507.1|48467.1|48507.1|48467.1|48507.1|48467.1|0
1647224730000|2022-03-14 02:25:30|48510.7|48470.7|48510.7|48470.7|48510.7|48470.7|48510.7|48470.7|0
1647224740000|2022-03-14 02:25:40|48515.7|48475.7|48525.7|48485.7|48529.3|48489.3|48515.7|48475.7|3
1647224750000|2022-03-14 02:25:50|48524.3|48484.3|48524.3|48484.3|48524.3|48484.3|48524.3|48484.3|0
1647224770000|2022-03-14 02:26:10|48524.2|48484.2|48524.2|48484.2|48524.2|48484.2|48524.2|48484.2|0
1647224790000|2022-03-14 02:26:30|48522.8|48482.8|48549.2|48509.2|48552.1|48512.1|48522.8|48482.8|2
1647224800000|2022-03-14 02:26:40|48550.7|48510.7|48550.7|48510.7|48550.7|48510.7|48550.7|48510.7|0
1647224810000|2022-03-14 02:26:50|48547.1|48507.1|48547.1|48507.1|48547.1|48507.1|48547.1|48507.1|0
1647224830000|2022-03-14 02:27:10|48539.9|48499.9|48545.7|48505.7|48545.7|48505.7|48539.9|48499.9|1
1647224840000|2022-03-14 02:27:20|48547.1|48507.1|48550.7|48510.7|48550.7|48510.7|48547.1|48507.1|0
1647224850000|2022-03-14 02:27:30|48547.1|48507.1|48547.1|48507.1|48547.1|48507.1|48547.1|48507.1|0
1647224910000|2022-03-14 02:28:30|48552.1|48512.1|48552.1|48512.1|48552.1|48512.1|48552.1|48512.1|0
1647224940000|2022-03-14 02:29:00|48560.6|48520.6|48565.6|48525.6|48565.6|48525.6|48560.6|48520.6|1
1647225000000|2022-03-14 02:30:00|48569.2|48529.2|48577.8|48537.8|48577.8|48537.8|48569.2|48529.2|1
1647225010000|2022-03-14 02:30:10|48576.3|48536.3|48564.2|48524.2|48577.8|48537.8|48564.2|48524.2|1
1647225030000|2022-03-14 02:30:30|48565.6|48525.6|48565.6|48525.6|48565.6|48525.6|48565.6|48525.6|0
1647225050000|2022-03-14 02:30:50|48570.6|48530.6|48577.7|48537.7|48577.7|48537.7|48570.6|48530.6|0
1647225060000|2022-03-14 02:31:00|48581.3|48541.3|48577.7|48537.7|48581.3|48541.3|48577.7|48537.7|1
1647225070000|2022-03-14 02:31:10|48574.2|48534.2|48564.2|48524.2|48574.2|48534.2|48564.2|48524.2|1
1647225080000|2022-03-14 02:31:20|48565.6|48525.6|48564.2|48524.2|48565.6|48525.6|48564.2|48524.2|0
1647225120000|2022-03-14 02:32:00|48572.7|48532.7|48572.7|48532.7|48572.7|48532.7|48572.7|48532.7|0
1647225130000|2022-03-14 02:32:10|48576.3|48536.3|48569.2|48529.2|48577.7|48537.7|48569.2|48529.2|1
1647225140000|2022-03-14 02:32:20|48564.2|48524.2|48574.1|48534.1|48574.1|48534.1|48562.7|48522.7|1
1647225160000|2022-03-14 02:32:40|48575.6|48535.6|48575.6|48535.6|48575.6|48535.6|48575.6|48535.6|0
1647225170000|2022-03-14 02:32:50|48582.7|48542.7|48594.9|48554.9|48594.9|48554.9|48582.7|48542.7|2
1647225190000|2022-03-14 02:33:10|48598.4|48558.4|48602|48562|48602|48562|48598.4|48558.4|0
1647225200000|2022-03-14 02:33:20|48607|48567|48607.7|48567.7|48607.7|48567.7|48607|48567|16
1647225230000|2022-03-14 02:33:50|48609.1|48569.1|48599.1|48559.1|48609.1|48569.1|48599.1|48559.1|2
1647225240000|2022-03-14 02:34:00|48592.7|48552.7|48592.7|48552.7|48592.7|48552.7|48589.1|48549.1|0
1647225250000|2022-03-14 02:34:10|48594.1|48554.1|48601.3|48561.3|48601.3|48561.3|48594.1|48554.1|1
1647225280000|2022-03-14 02:34:40|48594.1|48554.1|48592.7|48552.7|48594.1|48554.1|48592.7|48552.7|0
1647225290000|2022-03-14 02:34:50|48601.3|48561.3|48601.3|48561.3|48601.3|48561.3|48601.3|48561.3|1
1647225300000|2022-03-14 02:35:00|48594.1|48554.1|48591.3|48551.3|48594.1|48554.1|48591.3|48551.3|0
1647225310000|2022-03-14 02:35:10|48584.1|48544.1|48577.7|48537.7|48584.1|48544.1|48577.7|48537.7|1
1647225320000|2022-03-14 02:35:20|48574.1|48534.1|48574.1|48534.1|48574.1|48534.1|48574.1|48534.1|0
1647225400000|2022-03-14 02:36:40|48572.7|48532.7|48572.7|48532.7|48572.7|48532.7|48572.7|48532.7|0
1647225410000|2022-03-14 02:36:50|48571.2|48531.2|48564.1|48524.1|48571.2|48531.2|48564.1|48524.1|1
1647225420000|2022-03-14 02:37:00|48567.7|48527.7|48555.5|48515.5|48567.7|48527.7|48555.5|48515.5|1
1647225460000|2022-03-14 02:37:40|48556.9|48516.9|48564.1|48524.1|48569.1|48529.1|48556.9|48516.9|4
1647225510000|2022-03-14 02:38:30|48565.5|48525.5|48565.5|48525.5|48565.5|48525.5|48565.5|48525.5|0
1647225530000|2022-03-14 02:38:50|48564|48524|48554|48514|48564|48524|48554|48514|1
1647225540000|2022-03-14 02:39:00|48555.5|48515.5|48554|48514|48555.5|48515.5|48554|48514|0
1647225550000|2022-03-14 02:39:10|48555.5|48515.5|48554|48514|48555.5|48515.5|48554|48514|0
1647225570000|2022-03-14 02:39:30|48557.6|48517.6|48562.6|48522.6|48571.2|48531.2|48554|48514|1
1647225580000|2022-03-14 02:39:40|48552.6|48512.6|48552.6|48512.6|48552.6|48512.6|48552.6|48512.6|0
1647225590000|2022-03-14 02:39:50|48549|48509|48520.5|48480.5|48549|48509|48520.5|48480.5|2
1647225600000|2022-03-14 02:40:00|48519|48479|48494|48454|48519|48479|48491.9|48451.9|14
1647225610000|2022-03-14 02:40:10|48497.6|48457.6|48499|48459|48499|48459|48497.6|48457.6|0
1647225630000|2022-03-14 02:40:30|48495.4|48455.4|48494|48454|48495.4|48455.4|48494|48454|0
1647225660000|2022-03-14 02:41:00|48485.4|48445.4|48467.6|48427.6|48485.4|48445.4|48466.9|48426.9|10
1647225670000|2022-03-14 02:41:10|48471.9|48431.9|48471.9|48431.9|48471.9|48431.9|48471.9|48431.9|0
1647225700000|2022-03-14 02:41:40|48468.3|48428.3|48466.9|48426.9|48468.3|48428.3|48466.9|48426.9|0
1647225730000|2022-03-14 02:42:10|48466.8|48426.8|48466.8|48426.8|48466.8|48426.8|48466.8|48426.8|0
1647225750000|2022-03-14 02:42:30|48468.3|48428.3|48444.7|48404.7|48468.3|48428.3|48444.7|48404.7|4
1647225760000|2022-03-14 02:42:40|48443.3|48403.3|48429.7|48389.7|48443.3|48403.3|48429.7|48389.7|2
1647225770000|2022-03-14 02:42:50|48426.1|48386.1|48424.7|48384.7|48426.1|48386.1|48424.7|48384.7|0
1647225790000|2022-03-14 02:43:10|48419.7|48379.7|48404.7|48364.7|48419.7|48379.7|48404.7|48364.7|1
1647225800000|2022-03-14 02:43:20|48403.3|48363.3|48415.4|48375.4|48415.4|48375.4|48403.3|48363.3|2
1647225810000|2022-03-14 02:43:30|48416.8|48376.8|48416.8|48376.8|48416.8|48376.8|48416.8|48376.8|1
1647225840000|2022-03-14 02:44:00|48421.8|48381.8|48446.8|48406.8|48446.8|48406.8|48421.8|48381.8|3
1647225860000|2022-03-14 02:44:20|48422.5|48382.5|48422.5|48382.5|48422.5|48382.5|48422.5|48382.5|3
1647225870000|2022-03-14 02:44:30|48419|48379|48412.5|48372.5|48419|48379|48412.5|48372.5|0
1647225880000|2022-03-14 02:44:40|48411.1|48371.1|48407.5|48367.5|48411.1|48371.1|48407.5|48367.5|1
1647225910000|2022-03-14 02:45:10|48408.9|48368.9|48408.9|48368.9|48408.9|48368.9|48408.9|48368.9|0
1647225920000|2022-03-14 02:45:20|48410.4|48370.4|48416.8|48376.8|48416.8|48376.8|48410.4|48370.4|3
1647225930000|2022-03-14 02:45:30|48423.9|48383.9|48426.8|48386.8|48426.8|48386.8|48423.9|48383.9|0
1647225960000|2022-03-14 02:46:00|48423.2|48383.2|48420.4|48380.4|48423.2|48383.2|48417.5|48377.5|0
1647225980000|2022-03-14 02:46:20|48423.9|48383.9|48432.5|48392.5|48432.5|48392.5|48423.9|48383.9|3
1647226000000|2022-03-14 02:46:40|48433.9|48393.9|48433.9|48393.9|48433.9|48393.9|48433.9|48393.9|0
1647226010000|2022-03-14 02:46:50|48432.5|48392.5|48433.9|48393.9|48433.9|48393.9|48432.5|48392.5|0
1647226040000|2022-03-14 02:47:20|48430.3|48390.3|48427.5|48387.5|48430.3|48390.3|48427.5|48387.5|0
1647226050000|2022-03-14 02:47:30|48428.9|48388.9|48428.9|48388.9|48428.9|48388.9|48428.9|48388.9|0
1647226060000|2022-03-14 02:47:40|48425.3|48385.3|48430.3|48390.3|48430.3|48390.3|48425.3|48385.3|1
1647226080000|2022-03-14 02:48:00|48428.9|48388.9|48428.9|48388.9|48428.9|48388.9|48428.9|48388.9|0
1647226090000|2022-03-14 02:48:10|48430.3|48390.3|48425.3|48385.3|48430.3|48390.3|48425.3|48385.3|0
1647226100000|2022-03-14 02:48:20|48426.8|48386.8|48426.8|48386.8|48426.8|48386.8|48426.8|48386.8|0
1647226110000|2022-03-14 02:48:30|48426.7|48386.7|48426.7|48386.7|48426.7|48386.7|48426.7|48386.7|0
1647226120000|2022-03-14 02:48:40|48430.3|48390.3|48430.3|48390.3|48430.3|48390.3|48430.3|48390.3|0
1647226130000|2022-03-14 02:48:50|48426.7|48386.7|48426.7|48386.7|48426.7|48386.7|48426.7|48386.7|1
1647226140000|2022-03-14 02:49:00|48425.3|48385.3|48425.3|48385.3|48425.3|48385.3|48425.3|48385.3|0
1647226170000|2022-03-14 02:49:30|48426.7|48386.7|48426.7|48386.7|48426.7|48386.7|48426.7|48386.7|0
1647226190000|2022-03-14 02:49:50|48423.9|48383.9|48426.7|48386.7|48426.7|48386.7|48423.9|48383.9|0
1647226200000|2022-03-14 02:50:00|48425.3|48385.3|48408.9|48368.9|48425.3|48385.3|48406.7|48366.7|0
1647226220000|2022-03-14 02:50:20|48405.3|48365.3|48396.7|48356.7|48405.3|48365.3|48391.7|48351.7|3
1647226230000|2022-03-14 02:50:30|48390.3|48350.3|48396.7|48356.7|48396.7|48356.7|48390.3|48350.3|0
1647226280000|2022-03-14 02:51:20|48406.7|48366.7|48410.3|48370.3|48410.3|48370.3|48406.7|48366.7|1
1647226290000|2022-03-14 02:51:30|48413.8|48373.8|48413.8|48373.8|48413.8|48373.8|48413.8|48373.8|0
1647226300000|2022-03-14 02:51:40|48417.4|48377.4|48415.3|48375.3|48421.7|48381.7|48415.3|48375.3|0
1647226320000|2022-03-14 02:52:00|48418.8|48378.8|48410.3|48370.3|48423.8|48383.8|48410.3|48370.3|1
1647226330000|2022-03-14 02:52:10|48422.4|48382.4|48422.4|48382.4|48422.4|48382.4|48422.4|48382.4|5
1647226390000|2022-03-14 02:53:10|48418.8|48378.8|48417.4|48377.4|48418.8|48378.8|48417.4|48377.4|0
1647226410000|2022-03-14 02:53:30|48421|48381|48437.4|48397.4|48437.4|48397.4|48421|48381|1
1647226440000|2022-03-14 02:54:00|48441|48401|48442.4|48402.4|48442.4|48402.4|48441|48401|0
1647226450000|2022-03-14 02:54:10|48452.4|48412.4|48452.4|48412.4|48452.4|48412.4|48452.4|48412.4|0
1647226470000|2022-03-14 02:54:30|48453.8|48413.8|48453.8|48413.8|48453.8|48413.8|48452.4|48412.4|0
1647226480000|2022-03-14 02:54:40|48457.4|48417.4|48457.4|48417.4|48458.8|48418.8|48453.8|48413.8|0
1647226500000|2022-03-14 02:55:00|48458.8|48418.8|48473.8|48433.8|48473.8|48433.8|48458.8|48418.8|1
1647226510000|2022-03-14 02:55:10|48470.2|48430.2|48467.4|48427.4|48470.2|48430.2|48467.4|48427.4|0
1647226550000|2022-03-14 02:55:50|48462.4|48422.4|48452.3|48412.3|48462.4|48422.4|48447.4|48407.4|1
1647226570000|2022-03-14 02:56:10|48455.2|48415.2|48455.2|48415.2|48455.2|48415.2|48455.2|48415.2|0
1647226580000|2022-03-14 02:56:20|48451.6|48411.6|48450.2|48410.2|48451.6|48411.6|48450.2|48410.2|0
1647226590000|2022-03-14 02:56:30|48447.3|48407.3|48442.3|48402.3|48447.3|48407.3|48442.3|48402.3|0
1647226610000|2022-03-14 02:56:50|48449.5|48409.5|48449.5|48409.5|48449.5|48409.5|48449.5|48409.5|0
1647226620000|2022-03-14 02:57:00|48452.3|48412.3|48437.3|48397.3|48452.3|48412.3|48437.3|48397.3|0
1647226630000|2022-03-14 02:57:10|48433.8|48393.8|48433.8|48393.8|48433.8|48393.8|48426.6|48386.6|1
1647226650000|2022-03-14 02:57:30|48423.8|48383.8|48417.3|48377.3|48423.8|48383.8|48417.3|48377.3|0
1647226740000|2022-03-14 02:59:00|48401.6|48361.6|48401.6|48361.6|48405.2|48365.2|48401.6|48361.6|3
1647226750000|2022-03-14 02:59:10|48405.2|48365.2|48397.3|48357.3|48410.2|48370.2|48397.3|48357.3|0
1647226760000|2022-03-14 02:59:20|48398.7|48358.7|48398.7|48358.7|48398.7|48358.7|48398.7|48358.7|0
1647226770000|2022-03-14 02:59:30|48388.7|48348.7|48381.6|48341.6|48388.7|48348.7|48381.6|48341.6|0
1647226790000|2022-03-14 02:59:50|48378|48338|48373|48333|48378|48338|48373|48333|1
1647226800000|2022-03-14 03:00:00|48369.4|48329.4|48388.7|48348.7|48388.7|48348.7|48369.4|48329.4|3
1647226810000|2022-03-14 03:00:10|48392.3|48352.3|48393.7|48353.7|48393.7|48353.7|48392.3|48352.3|0
1647226830000|2022-03-14 03:00:30|48396.6|48356.6|48420.8|48380.8|48420.8|48380.8|48396.6|48356.6|3
1647226840000|2022-03-14 03:00:40|48413.7|48373.7|48413.7|48373.7|48413.7|48373.7|48413.7|48373.7|0
1647226880000|2022-03-14 03:01:20|48408.7|48368.7|48408.7|48368.7|48408.7|48368.7|48408.7|48368.7|0
1647226890000|2022-03-14 03:01:30|48412.3|48372.3|48420.8|48380.8|48420.8|48380.8|48412.3|48372.3|0
1647226910000|2022-03-14 03:01:50|48417.3|48377.3|48420.8|48380.8|48420.8|48380.8|48417.3|48377.3|0
1647226920000|2022-03-14 03:02:00|48413.7|48373.7|48406.5|48366.5|48413.7|48373.7|48406.5|48366.5|1
1647226930000|2022-03-14 03:02:10|48396.5|48356.5|48405.1|48365.1|48406.5|48366.5|48396.5|48356.5|1
1647226940000|2022-03-14 03:02:20|48400.1|48360.1|48400.1|48360.1|48400.1|48360.1|48400.1|48360.1|0
1647226980000|2022-03-14 03:03:00|48396.5|48356.5|48396.5|48356.5|48396.5|48356.5|48396.5|48356.5|0
1647227000000|2022-03-14 03:03:20|||||||||1
1647227010000|2022-03-14 03:03:30|48387.9|48347.9|48387.9|48347.9|48387.9|48347.9|48387.9|48347.9|0
1647227030000|2022-03-14 03:03:50|48386.5|48346.5|48386.5|48346.5|48386.5|48346.5|48386.5|48346.5|0
1647227080000|2022-03-14 03:04:40|48395.1|48355.1|48395.1|48355.1|48395.1|48355.1|48395.1|48355.1|1
1647227140000|2022-03-14 03:05:40|48395|48355|48395|48355|48395|48355|48395|48355|0
1647227210000|2022-03-14 03:06:50|48391.5|48351.5|48395|48355|48395|48355|48390|48350|1
1647227230000|2022-03-14 03:07:10|48396.5|48356.5|48396.5|48356.5|48396.5|48356.5|48396.5|48356.5|0
1647227240000|2022-03-14 03:07:20|48397.9|48357.9|48409.3|48369.3|48409.3|48369.3|48397.9|48357.9|1
1647227280000|2022-03-14 03:08:00|48407.9|48367.9|48407.9|48367.9|48407.9|48367.9|48407.9|48367.9|0
1647227290000|2022-03-14 03:08:10|48404.3|48364.3|48402.9|48362.9|48404.3|48364.3|48402.9|48362.9|0
1647227310000|2022-03-14 03:08:30|48409.3|48369.3|48409.3|48369.3|48409.3|48369.3|48409.3|48369.3|0
1647227320000|2022-03-14 03:08:40|48412.9|48372.9|48429.3|48389.3|48429.3|48389.3|48412.9|48372.9|3
1647227330000|2022-03-14 03:08:50|48427.9|48387.9|48419.3|48379.3|48429.3|48389.3|48419.3|48379.3|0
1647227380000|2022-03-14 03:09:40|48417.8|48377.8|48417.8|48377.8|48417.8|48377.8|48417.8|48377.8|0
1647227400000|2022-03-14 03:10:00|48414.3|48374.3|48409.3|48369.3|48414.3|48374.3|48409.3|48369.3|0
1647227410000|2022-03-14 03:10:10|48407.8|48367.8|48416.4|48376.4|48416.4|48376.4|48407.8|48367.8|0
1647227430000|2022-03-14 03:10:30|48417.8|48377.8|48409.3|48369.3|48417.8|48377.8|48409.3|48369.3|0
1647227440000|2022-03-14 03:10:40|48407.8|48367.8|48407.8|48367.8|48407.8|48367.8|48407.8|48367.8|0
1647227460000|2022-03-14 03:11:00|48409.3|48369.3|48416.4|48376.4|48416.4|48376.4|48409.3|48369.3|0
1647227500000|2022-03-14 03:11:40|48417.8|48377.8|48417.8|48377.8|48417.8|48377.8|48417.8|48377.8|0
1647227520000|2022-03-14 03:12:00|48420.7|48380.7|48420.7|48380.7|48420.7|48380.7|48420.7|48380.7|0
1647227550000|2022-03-14 03:12:30|48424.2|48384.2|48409.2|48369.2|48424.2|48384.2|48409.2|48369.2|0
1647227560000|2022-03-14 03:12:40|48412.8|48372.8|48412.8|48372.8|48412.8|48372.8|48412.8|48372.8|0
1647227600000|2022-03-14 03:13:20|48409.2|48369.2|48404.2|48364.2|48409.2|48369.2|48404.2|48364.2|0
1647227630000|2022-03-14 03:13:50|48406.4|48366.4|48399.2|48359.2|48409.2|48369.2|48399.2|48359.2|1
1647227640000|2022-03-14 03:14:00|48394.2|48354.2|48394.2|48354.2|48394.2|48354.2|48394.2|48354.2|0
1647227670000|2022-03-14 03:14:30|48389.2|48349.2|48379.2|48339.2|48389.2|48349.2|48379.2|48339.2|0
1647227680000|2022-03-14 03:14:40|48382.8|48342.8|48379.2|48339.2|48382.8|48342.8|48379.2|48339.2|0
1647227690000|2022-03-14 03:14:50|48382.8|48342.8|48369.2|48329.2|48382.8|48342.8|48369.2|48329.2|0
1647227700000|2022-03-14 03:15:00|48373.5|48333.5|48369.2|48329.2|48373.5|48333.5|48367.8|48327.8|1
1647227720000|2022-03-14 03:15:20|48364.2|48324.2|48364.2|48324.2|48364.2|48324.2|48364.2|48324.2|0
1647227730000|2022-03-14 03:15:30|48360.6|48320.6|48352.8|48312.8|48360.6|48320.6|48352.8|48312.8|0
1647227740000|2022-03-14 03:15:40|48349.2|48309.2|48356.3|48316.3|48356.3|48316.3|48342.8|48302.8|2
1647227750000|2022-03-14 03:15:50|48351.3|48311.3|48347.7|48307.7|48351.3|48311.3|48347.7|48307.7|0
1647227760000|2022-03-14 03:16:00|48351.3|48311.3|48359.2|48319.2|48359.9|48319.9|48351.3|48311.3|2
1647227780000|2022-03-14 03:16:20|48352.7|48312.7|48347.7|48307.7|48352.7|48312.7|48347.7|48307.7|0
1647227790000|2022-03-14 03:16:30|48351.3|48311.3|48347.7|48307.7|48351.3|48311.3|48347.7|48307.7|0
1647227800000|2022-03-14 03:16:40|48351.3|48311.3|48351.3|48311.3|48351.3|48311.3|48351.3|48311.3|0
1647227810000|2022-03-14 03:16:50|48347.7|48307.7|48347.7|48307.7|48347.7|48307.7|48347.7|48307.7|2
1647227820000|2022-03-14 03:17:00|48351.3|48311.3|48347.7|48307.7|48351.3|48311.3|48347.7|48307.7|1
1647227830000|2022-03-14 03:17:10|48356.3|48316.3|48357.7|48317.7|48357.7|48317.7|48356.3|48316.3|3
1647227840000|2022-03-14 03:17:20|48352.7|48312.7|48356.3|48316.3|48356.3|48316.3|48352.7|48312.7|0
1647227850000|2022-03-14 03:17:30|48357.7|48317.7|48349.2|48309.2|48357.7|48317.7|48349.2|48309.2|0
1647227860000|2022-03-14 03:17:40|48349.1|48309.1|48347.7|48307.7|48349.1|48309.1|48347.7|48307.7|0
1647227870000|2022-03-14 03:17:50|48349.1|48309.1|48341.3|48301.3|48352.7|48312.7|48341.3|48301.3|0
1647227890000|2022-03-14 03:18:10|48344.9|48304.9|48321.3|48281.3|48344.9|48304.9|48321.3|48281.3|1
1647227900000|2022-03-14 03:18:20|48322.7|48282.7|48322.7|48282.7|48322.7|48282.7|48322.7|48282.7|0
1647227910000|2022-03-14 03:18:30|48307.7|48267.7|48302.7|48262.7|48307.7|48267.7|48302.7|48262.7|1
1647227920000|2022-03-14 03:18:40|48296.3|48256.3|48296.3|48256.3|48296.3|48256.3|48296.3|48256.3|0
1647227930000|2022-03-14 03:18:50|48299.8|48259.8|48311.3|48271.3|48311.3|48271.3|48299.8|48259.8|1
1647227940000|2022-03-14 03:19:00|||||||||1
1647227950000|2022-03-14 03:19:10|48322|48282|48327.7|48287.7|48331.3|48291.3|48322|48282|1
1647227960000|2022-03-14 03:19:20|48319.1|48279.1|48331.3|48291.3|48331.3|48291.3|48319.1|48279.1|2
1647227970000|2022-03-14 03:19:30|48336.3|48296.3|48336.3|48296.3|48336.3|48296.3|48336.3|48296.3|0
1647227980000|2022-03-14 03:19:40|48339.8|48299.8|48342.7|48302.7|48342.7|48302.7|48337.7|48297.7|0
1647227990000|2022-03-14 03:19:50|48346.3|48306.3|48346.3|48306.3|48346.3|48306.3|48346.3|48306.3|0
1647228000000|2022-03-14 03:20:00|||||||||1
1647228010000|2022-03-14 03:20:10|48346.2|48306.2|48346.2|48306.2|48346.2|48306.2|48346.2|48306.2|0
1647228030000|2022-03-14 03:20:30|48339.1|48299.1|48342.7|48302.7|48342.7|48302.7|48339.1|48299.1|0
1647228040000|2022-03-14 03:20:40|48341.2|48301.2|48334.8|48294.8|48341.2|48301.2|48331.2|48291.2|0
1647228050000|2022-03-14 03:20:50|48336.2|48296.2|48349.8|48309.8|48349.8|48309.8|48336.2|48296.2|0
1647228060000|2022-03-14 03:21:00|48351.2|48311.2|48356.2|48316.2|48356.2|48316.2|48351.2|48311.2|0
1647228070000|2022-03-14 03:21:10|48351.2|48311.2|48351.2|48311.2|48351.2|48311.2|48351.2|48311.2|0
1647228080000|2022-03-14 03:21:20|48347.7|48307.7|48347.7|48307.7|48347.7|48307.7|48347.7|48307.7|0
1647228090000|2022-03-14 03:21:30|48351.2|48311.2|48362.7|48322.7|48362.7|48322.7|48351.2|48311.2|0
1647228100000|2022-03-14 03:21:40|48366.2|48326.2|48367.7|48327.7|48367.7|48327.7|48366.2|48326.2|0
1647228130000|2022-03-14 03:22:10|48371.2|48331.2|48384.8|48344.8|48384.8|48344.8|48371.2|48331.2|1
1647228140000|2022-03-14 03:22:20|48376.2|48336.2|48376.2|48336.2|48376.2|48336.2|48376.2|48336.2|2
1647228150000|2022-03-14 03:22:30|48383.4|48343.4|48381.2|48341.2|48383.4|48343.4|48381.2|48341.2|0
1647228160000|2022-03-14 03:22:40|48384.8|48344.8|48384.8|48344.8|48384.8|48344.8|48384.8|48344.8|0
1647228170000|2022-03-14 03:22:50|48381.2|48341.2|48376.2|48336.2|48381.2|48341.2|48369.1|48329.1|2
1647228180000|2022-03-14 03:23:00|48377.6|48337.6|48377.6|48337.6|48377.6|48337.6|48377.6|48337.6|0
1647228240000|2022-03-14 03:24:00|48381.2|48341.2|48404.8|48364.8|48404.8|48364.8|48381.2|48341.2|1
1647228250000|2022-03-14 03:24:10|48397.6|48357.6|48406.2|48366.2|48406.2|48366.2|48397.6|48357.6|0
1647228270000|2022-03-14 03:24:30|48407.6|48367.6|48399|48359|48407.6|48367.6|48399|48359|1
1647228290000|2022-03-14 03:24:50|48397.6|48357.6|48392.6|48352.6|48397.6|48357.6|48392.6|48352.6|0
1647228300000|2022-03-14 03:25:00|48379|48339|48379|48339|48379|48339|48377.6|48337.6|6
1647228310000|2022-03-14 03:25:10|48369|48329|48374|48334|48374|48334|48369|48329|2
1647228330000|2022-03-14 03:25:30|48370.5|48330.5|48369|48329|48370.5|48330.5|48369|48329|0
1647228360000|2022-03-14 03:26:00|48376.2|48336.2|48387.6|48347.6|48387.6|48347.6|48376.2|48336.2|1
1647228510000|2022-03-14 03:28:30|48387.5|48347.5|48387.5|48347.5|48387.5|48347.5|48387.5|48347.5|0
1647228520000|2022-03-14 03:28:40|48377.5|48337.5|48377.5|48337.5|48377.5|48337.5|48377.5|48337.5|0
1647228530000|2022-03-14 03:28:50|48374|48334|48372.5|48332.5|48374|48334|48372.5|48332.5|0
1647228560000|2022-03-14 03:29:20|48371.1|48331.1|48371.1|48331.1|48371.1|48331.1|48366.1|48326.1|0
1647228570000|2022-03-14 03:29:30|48366.1|48326.1|48371.1|48331.1|48371.1|48331.1|48366.1|48326.1|1
1647228600000|2022-03-14 03:30:00|48374.7|48334.7|48374.7|48334.7|48374.7|48334.7|48374.7|48334.7|0
1647228610000|2022-03-14 03:30:10|48376.1|48336.1|48376.1|48336.1|48376.1|48336.1|48376.1|48336.1|0
1647228720000|2022-03-14 03:32:00|48372.5|48332.5|48371.1|48331.1|48372.5|48332.5|48371.1|48331.1|0
1647228770000|2022-03-14 03:32:50|48367.5|48327.5|48369.6|48329.6|48369.6|48329.6|48366.1|48326.1|0
1647228780000|2022-03-14 03:33:00|48366|48326|48351|48311|48368.2|48328.2|48351|48311|4
1647228830000|2022-03-14 03:33:50|48352.5|48312.5|48356|48316|48356|48316|48352.5|48312.5|1
1647228880000|2022-03-14 03:34:40|48352.5|48312.5|48351|48311|48352.5|48312.5|48351|48311|0
1647228910000|2022-03-14 03:35:10|48354.6|48314.6|48354.6|48314.6|48354.6|48314.6|48354.6|48314.6|1
1647228920000|2022-03-14 03:35:20|48352.4|48312.4|48351|48311|48352.4|48312.4|48351|48311|0
1647228930000|2022-03-14 03:35:30|48346|48306|48342.4|48302.4|48346|48306|48342.4|48302.4|2
1647228940000|2022-03-14 03:35:40|48341|48301|48341|48301|48341|48301|48341|48301|0
1647228960000|2022-03-14 03:36:00|48342.4|48302.4|48342.4|48302.4|48343.9|48303.9|48342.4|48302.4|0
1647228970000|2022-03-14 03:36:10|48338.9|48298.9|48342.4|48302.4|48342.4|48302.4|48338.9|48298.9|1
1647228990000|2022-03-14 03:36:30|48343.9|48303.9|48343.9|48303.9|48343.9|48303.9|48343.9|48303.9|0
1647229000000|2022-03-14 03:36:40|48343.8|48303.8|48356|48316|48356|48316|48343.8|48303.8|1
1647229020000|2022-03-14 03:37:00|48357.4|48317.4|48357.4|48317.4|48357.4|48317.4|48357.4|48317.4|0
1647229090000|2022-03-14 03:38:10|48358.8|48318.8|48358.8|48318.8|48358.8|48318.8|48358.8|48318.8|0
1647229110000|2022-03-14 03:38:30|48357.4|48317.4|48357.4|48317.4|48357.4|48317.4|48357.4|48317.4|0
1647229170000|2022-03-14 03:39:30|48364.5|48324.5|48364.5|48324.5|48364.5|48324.5|48364.5|48324.5|0
1647229180000|2022-03-14 03:39:40|48367.4|48327.4|48367.4|48327.4|48367.4|48327.4|48367.4|48327.4|0
1647229190000|2022-03-14 03:39:50|48377.4|48337.4|48377.4|48337.4|48377.4|48337.4|48377.4|48337.4|0
1647229200000|2022-03-14 03:40:00|48378.8|48338.8|48378.8|48338.8|48378.8|48338.8|48378.8|48338.8|0
1647229220000|2022-03-14 03:40:20|48367.4|48327.4|48370.9|48330.9|48370.9|48330.9|48367.4|48327.4|0
1647229260000|2022-03-14 03:41:00|48372.4|48332.4|48372.4|48332.4|48372.4|48332.4|48372.4|48332.4|0
1647229270000|2022-03-14 03:41:10|48370.9|48330.9|48370.9|48330.9|48370.9|48330.9|48370.9|48330.9|0
1647229290000|2022-03-14 03:41:30|48355.9|48315.9|48370.9|48330.9|48370.9|48330.9|48353.8|48313.8|1
1647229300000|2022-03-14 03:41:40|48367.3|48327.3|48367.3|48327.3|48367.3|48327.3|48367.3|48327.3|4
1647229330000|2022-03-14 03:42:10|48370.9|48330.9|48375.9|48335.9|48380.9|48340.9|48370.9|48330.9|2
1647229340000|2022-03-14 03:42:20|48380.9|48340.9|48380.9|48340.9|48380.9|48340.9|48380.9|48340.9|0
1647229350000|2022-03-14 03:42:30|48379.5|48339.5|48384.5|48344.5|48384.5|48344.5|48379.5|48339.5|1
1647229370000|2022-03-14 03:42:50|48389.5|48349.5|48400.9|48360.9|48400.9|48360.9|48384.5|48344.5|0
1647229380000|2022-03-14 03:43:00|48405.9|48365.9|48405.9|48365.9|48405.9|48365.9|48405.9|48365.9|0
1647229400000|2022-03-14 03:43:20|48413|48373|48414.5|48374.5|48414.5|48374.5|48413|48373|0
1647229410000|2022-03-14 03:43:30|48415.9|48375.9|48415.9|48375.9|48415.9|48375.9|48415.9|48375.9|0
1647229420000|2022-03-14 03:43:40|48417.3|48377.3|48417.3|48377.3|48417.3|48377.3|48417.3|48377.3|0
1647229430000|2022-03-14 03:43:50|48420.9|48380.9|48437.3|48397.3|48439.4|48399.4|48420.9|48380.9|2
1647229440000|2022-03-14 03:44:00|48438.7|48398.7|48443.7|48403.7|48443.7|48403.7|48438.7|48398.7|0
1647229450000|2022-03-14 03:44:10|48455.9|48415.9|48458.7|48418.7|48458.7|48418.7|48455.9|48415.9|2
1647229460000|2022-03-14 03:44:20|48455.2|48415.2|48451.6|48411.6|48455.2|48415.2|48451.6|48411.6|2
1647229470000|2022-03-14 03:44:30|48450.2|48410.2|48453.7|48413.7|48453.7|48413.7|48443|48403|0
1647229490000|2022-03-14 03:44:50|48458.7|48418.7|48458.7|48418.7|48458.7|48418.7|48458.7|48418.7|0
1647229500000|2022-03-14 03:45:00|48455.2|48415.2|48450.2|48410.2|48455.2|48415.2|48450.2|48410.2|0
1647229510000|2022-03-14 03:45:10|48453.7|48413.7|48458.7|48418.7|48458.7|48418.7|48453.7|48413.7|0
1647229540000|2022-03-14 03:45:40|48453.7|48413.7|48450.1|48410.1|48453.7|48413.7|48450.1|48410.1|0
1647229550000|2022-03-14 03:45:50|48442.3|48402.3|48445.8|48405.8|48445.8|48405.8|48442.3|48402.3|0
1647229610000|2022-03-14 03:46:50|48442.3|48402.3|48438.7|48398.7|48442.3|48402.3|48438.7|48398.7|1
1647229620000|2022-03-14 03:47:00|48437.3|48397.3|48437.3|48397.3|48437.3|48397.3|48437.3|48397.3|0
1647229660000|2022-03-14 03:47:40|48438.7|48398.7|48438.7|48398.7|48438.7|48398.7|48438.7|48398.7|0
1647229680000|2022-03-14 03:48:00|48442.2|48402.2|48447.2|48407.2|48447.2|48407.2|48442.2|48402.2|0
1647229690000|2022-03-14 03:48:10|48450.1|48410.1|48450.1|48410.1|48450.1|48410.1|48450.1|48410.1|0
1647229730000|2022-03-14 03:48:50|48458.7|48418.7|48458.7|48418.7|48458.7|48418.7|48458.7|48418.7|0
1647229750000|2022-03-14 03:49:10|48457.2|48417.2|48457.2|48417.2|48457.2|48417.2|48457.2|48417.2|0
1647229770000|2022-03-14 03:49:30|48458.7|48418.7|48458.6|48418.6|48458.7|48418.7|48458.6|48418.6|0
1647229810000|2022-03-14 03:50:10|48462.2|48422.2|48457.2|48417.2|48463.6|48423.6|48457.2|48417.2|0
1647229850000|2022-03-14 03:50:50|48453.6|48413.6|48450.1|48410.1|48453.6|48413.6|48450.1|48410.1|0
1647229860000|2022-03-14 03:51:00|48442.9|48402.9|48442.9|48402.9|48442.9|48402.9|48442.9|48402.9|0
1647229870000|2022-03-14 03:51:10|48440.1|48400.1|48440.1|48400.1|48440.1|48400.1|48440.1|48400.1|0
1647229890000|2022-03-14 03:51:30|48443.6|48403.6|48450.1|48410.1|48450.1|48410.1|48443.6|48403.6|0
1647229900000|2022-03-14 03:51:40|48450|48410|48448.6|48408.6|48450|48410|48448.6|48408.6|0
1647229920000|2022-03-14 03:52:00|48450|48410|48450|48410|48450|48410|48450|48410|0
1647229930000|2022-03-14 03:52:10|48457.2|48417.2|48458.6|48418.6|48458.6|48418.6|48457.2|48417.2|0
1647230000000|2022-03-14 03:53:20|48468.6|48428.6|48470|48430|48470|48430|48468.6|48428.6|2
1647230010000|2022-03-14 03:53:30|48468.6|48428.6|48465|48425|48468.6|48428.6|48465|48425|0
1647230020000|2022-03-14 03:53:40|48461.4|48421.4|48460|48420|48461.4|48421.4|48460|48420|0
1647230030000|2022-03-14 03:53:50|48458.6|48418.6|48458.6|48418.6|48458.6|48418.6|48458.6|48418.6|0
1647230080000|2022-03-14 03:54:40|48462.1|48422.1|48463.6|48423.6|48463.6|48423.6|48462.1|48422.1|0
1647230110000|2022-03-14 03:55:10|48456.4|48416.4|48453.6|48413.6|48456.4|48416.4|48453.6|48413.6|1
1647230130000|2022-03-14 03:55:30|48450|48410|48450|48410|48450|48410|48450|48410|0
1647230140000|2022-03-14 03:55:40|48453.6|48413.6|48453.6|48413.6|48453.6|48413.6|48453.6|48413.6|0
1647230150000|2022-03-14 03:55:50|48450|48410|48450|48410|48450|48410|48450|48410|1
1647230190000|2022-03-14 03:56:30|48453.5|48413.5|48453.5|48413.5|48453.5|48413.5|48453.5|48413.5|0
1647230200000|2022-03-14 03:56:40|48450|48410|48450|48410|48450|48410|48450|48410|0
1647230260000|2022-03-14 03:57:40|48453.5|48413.5|48458.5|48418.5|48458.5|48418.5|48453.5|48413.5|0
1647230270000|2022-03-14 03:57:50|48462.1|48422.1|48478.5|48438.5|48488.5|48448.5|48462.1|48422.1|4
1647230280000|2022-03-14 03:58:00|48464.9|48424.9|48464.9|48424.9|48464.9|48424.9|48463.5|48423.5|2
1647230290000|2022-03-14 03:58:10|48469.9|48429.9|48469.9|48429.9|48469.9|48429.9|48469.9|48429.9|0
1647230300000|2022-03-14 03:58:20|48473.5|48433.5|48473.5|48433.5|48473.5|48433.5|48473.5|48433.5|0
1647230310000|2022-03-14 03:58:30|48469.9|48429.9|48469.9|48429.9|48469.9|48429.9|48469.9|48429.9|2
1647230440000|2022-03-14 04:00:40|48468.5|48428.5|48468.5|48428.5|48468.5|48428.5|48468.5|48428.5|0
1647230450000|2022-03-14 04:00:50|48463.5|48423.5|48453.5|48413.5|48463.5|48423.5|48453.5|48413.5|0
1647230490000|2022-03-14 04:01:30|48454.9|48414.9|48454.9|48414.9|48454.9|48414.9|48454.9|48414.9|0
1647230500000|2022-03-14 04:01:40|48451.3|48411.3|48449.9|48409.9|48451.3|48411.3|48449.9|48409.9|0
1647230520000|2022-03-14 04:02:00|48451.3|48411.3|48451.3|48411.3|48451.3|48411.3|48451.3|48411.3|0
1647230530000|2022-03-14 04:02:10|48447.7|48407.7|48444.9|48404.9|48447.7|48407.7|48444.9|48404.9|0
1647230540000|2022-03-14 04:02:20|48448.5|48408.5|48448.5|48408.5|48448.5|48408.5|48448.5|48408.5|0
1647230550000|2022-03-14 04:02:30|48449.9|48409.9|48449.9|48409.9|48449.9|48409.9|48449.9|48409.9|0
1647230570000|2022-03-14 04:02:50|48445.6|48405.6|48438.4|48398.4|48445.6|48405.6|48438.4|48398.4|6
1647230580000|2022-03-14 04:03:00|48439.9|48399.9|48424.9|48384.9|48439.9|48399.9|48424.9|48384.9|0
1647230600000|2022-03-14 04:03:20|48428.4|48388.4|48414.9|48374.9|48428.4|48388.4|48414.9|48374.9|3
1647230670000|2022-03-14 04:04:30|48414.8|48374.8|48414.8|48374.8|48414.8|48374.8|48414.8|48374.8|0
1647230700000|2022-03-14 04:05:00|48423.4|48383.4|48423.4|48383.4|48423.4|48383.4|48423.4|48383.4|0
1647230710000|2022-03-14 04:05:10|48424.8|48384.8|48424.8|48384.8|48424.8|48384.8|48424.8|48384.8|0
1647230760000|2022-03-14 04:06:00|48416.3|48376.3|48416.3|48376.3|48416.3|48376.3|48416.3|48376.3|1
1647230770000|2022-03-14 04:06:10|48414.8|48374.8|48414.8|48374.8|48414.8|48374.8|48414.8|48374.8|0
1647230800000|2022-03-14 04:06:40|48409.8|48369.8|48408.4|48368.4|48409.8|48369.8|48408.4|48368.4|0
1647230820000|2022-03-14 04:07:00|48398.4|48358.4|48404.8|48364.8|48404.8|48364.8|48398.4|48358.4|4
1647230830000|2022-03-14 04:07:10|48403.4|48363.4|48403.4|48363.4|48403.4|48363.4|48403.4|48363.4|0
1647230900000|2022-03-14 04:08:20|48406.9|48366.9|48406.9|48366.9|48406.9|48366.9|48406.9|48366.9|0
1647230910000|2022-03-14 04:08:30|48408.4|48368.4|48408.4|48368.4|48408.4|48368.4|48408.4|48368.4|0
1647230930000|2022-03-14 04:08:50|48403.3|48363.3|48403.3|48363.3|48403.3|48363.3|48403.3|48363.3|0
1647230940000|2022-03-14 04:09:00|48394.8|48354.8|48394.8|48354.8|48394.8|48354.8|48394.8|48354.8|0
1647230950000|2022-03-14 04:09:10|48399.8|48359.8|48399.8|48359.8|48399.8|48359.8|48399.8|48359.8|0
1647231050000|2022-03-14 04:10:50|48403.3|48363.3|48409.7|48369.7|48409.7|48369.7|48403.3|48363.3|0
1647231090000|2022-03-14 04:11:30|48406.2|48366.2|48399.7|48359.7|48406.2|48366.2|48399.7|48359.7|0
1647231120000|2022-03-14 04:12:00|48402.6|48362.6|48421.9|48381.9|48421.9|48381.9|48402.6|48362.6|4
1647231130000|2022-03-14 04:12:10|48423.3|48383.3|48423.3|48383.3|48423.3|48383.3|48423.3|48383.3|0
1647231140000|2022-03-14 04:12:20|48426.9|48386.9|48428.3|48388.3|48428.3|48388.3|48426.9|48386.9|0
1647231190000|2022-03-14 04:13:10|48463.3|48423.3|48463.3|48423.3|48463.3|48423.3|48463.3|48423.3|2
1647231220000|2022-03-14 04:13:40|48459.7|48419.7|48459.7|48419.7|48459.7|48419.7|48459.7|48419.7|0
1647231230000|2022-03-14 04:13:50|48463.3|48423.3|48461.8|48421.8|48463.3|48423.3|48460.4|48420.4|3
1647231240000|2022-03-14 04:14:00|48463.3|48423.3|48459.7|48419.7|48463.3|48423.3|48459.7|48419.7|2
1647231340000|2022-03-14 04:15:40|48461.1|48421.1|48461.1|48421.1|48468.2|48428.2|48461.1|48421.1|3
1647231360000|2022-03-14 04:16:00|48459.7|48419.7|48459.7|48419.7|48459.7|48419.7|48459.7|48419.7|0
1647231390000|2022-03-14 04:16:30|48504|48464|48504|48464|48504|48464|48504|48464|2
1647231400000|2022-03-14 04:16:40|48501.1|48461.1|48501.1|48461.1|48501.1|48461.1|48501.1|48461.1|0
1647231410000|2022-03-14 04:16:50|48509.7|48469.7|48509.7|48469.7|48509.7|48469.7|48509.7|48469.7|3
1647231420000|2022-03-14 04:17:00|48512.5|48472.5|48512.5|48472.5|48512.5|48472.5|48512.5|48472.5|0
1647231550000|2022-03-14 04:19:10|48516.1|48476.1|48516.1|48476.1|48516.1|48476.1|48516.1|48476.1|0
1647231570000|2022-03-14 04:19:30|48516|48476|48516|48476|48516|48476|48516|48476|0
1647231580000|2022-03-14 04:19:40|48519.6|48479.6|48506|48466|48519.6|48479.6|48506|48466|1
1647231650000|2022-03-14 04:20:50|48492.5|48452.5|48483.9|48443.9|48492.5|48452.5|48483.9|48443.9|1
1647231660000|2022-03-14 04:21:00|48482.5|48442.5|48482.5|48442.5|48482.5|48442.5|48482.5|48442.5|0
1647231690000|2022-03-14 04:21:30|48482.4|48442.4|48482.4|48442.4|48482.4|48442.4|48482.4|48442.4|0
1647231710000|2022-03-14 04:21:50|48478.9|48438.9|48472.4|48432.4|48478.9|48438.9|48472.4|48432.4|0
1647231720000|2022-03-14 04:22:00|48476|48436|48484.6|48444.6|48484.6|48444.6|48476|48436|0
1647231730000|2022-03-14 04:22:10|48486|48446|48486|48446|48486|48446|48486|48446|0
1647231740000|2022-03-14 04:22:20|48482.4|48442.4|48477.4|48437.4|48482.4|48442.4|48477.4|48437.4|1
1647231810000|2022-03-14 04:23:30|48473.9|48433.9|48468.9|48428.9|48473.9|48433.9|48468.9|48428.9|0
1647231820000|2022-03-14 04:23:40|48473.8|48433.8|48477.4|48437.4|48477.4|48437.4|48473.8|48433.8|0
1647231840000|2022-03-14 04:24:00|48473.8|48433.8|48473.8|48433.8|48473.8|48433.8|48473.8|48433.8|0
1647231860000|2022-03-14 04:24:20|48477.4|48437.4|48477.4|48437.4|48477.4|48437.4|48477.4|48437.4|0
1647231880000|2022-03-14 04:24:40|||||||||1
1647231900000|2022-03-14 04:25:00|48482.4|48442.4|48482.4|48442.4|48482.4|48442.4|48482.4|48442.4|0
1647231930000|2022-03-14 04:25:30|48472.4|48432.4|48472.4|48432.4|48472.4|48432.4|48472.4|48432.4|0
1647231940000|2022-03-14 04:25:40|48468.8|48428.8|48468.8|48428.8|48468.8|48428.8|48468.8|48428.8|0
1647231960000|2022-03-14 04:26:00|||||||||1
1647231970000|2022-03-14 04:26:10|48465.2|48425.2|48458.8|48418.8|48465.2|48425.2|48458.8|48418.8|0
1647231980000|2022-03-14 04:26:20|48462.4|48422.4|48467.4|48427.4|48467.4|48427.4|48462.4|48422.4|0
1647232000000|2022-03-14 04:26:40|48465.9|48425.9|48465.9|48425.9|48465.9|48425.9|48465.9|48425.9|0
1647232050000|2022-03-14 04:27:30|48460.9|48420.9|48460.9|48420.9|48460.9|48420.9|48460.9|48420.9|2
1647232070000|2022-03-14 04:27:50|48473.1|48433.1|48473.1|48433.1|48473.1|48433.1|48473.1|48433.1|1
1647232080000|2022-03-14 04:28:00|48473|48433|48473|48433|48473|48433|48473|48433|1
1647232090000|2022-03-14 04:28:10|48469.5|48429.5|48465.9|48425.9|48469.5|48429.5|48465.9|48425.9|0
1647232110000|2022-03-14 04:28:30|48464.5|48424.5|48469.5|48429.5|48469.5|48429.5|48464.5|48424.5|0
1647232160000|2022-03-14 04:29:20|48473|48433|48473|48433|48473|48433|48473|48433|0
1647232170000|2022-03-14 04:29:30|48474.5|48434.5|48469.5|48429.5|48474.5|48434.5|48469.5|48429.5|0
1647232180000|2022-03-14 04:29:40|48468|48428|48468|48428|48468|48428|48468|48428|0
1647232220000|2022-03-14 04:30:20|||||||||3
1647232230000|2022-03-14 04:30:30|48460.9|48420.9|48468|48428|48468|48428|48460.9|48420.9|3
1647232270000|2022-03-14 04:31:10|48466.6|48426.6|48466.6|48426.6|48466.6|48426.6|48466.6|48426.6|0
1647232300000|2022-03-14 04:31:40|48468|48428|48468|48428|48468|48428|48468|48428|0
1647232330000|2022-03-14 04:32:10|48464.4|48424.4|48463|48423|48464.4|48424.4|48463|48423|0
1647232340000|2022-03-14 04:32:20|48458|48418|48458|48418|48458|48418|48458|48418|0
1647232360000|2022-03-14 04:32:40|48453|48413|48453|48413|48453|48413|48453|48413|0
1647232390000|2022-03-14 04:33:10|48454.4|48414.4|48476.5|48436.5|48476.5|48436.5|48454.4|48414.4|3
1647232400000|2022-03-14 04:33:20|48480.1|48440.1|48481.5|48441.5|48481.5|48441.5|48480.1|48440.1|0
1647232410000|2022-03-14 04:33:30|48485.1|48445.1|48466.5|48426.5|48485.1|48445.1|48463|48423|4
1647232430000|2022-03-14 04:33:50|48465.1|48425.1|48461.5|48421.5|48465.1|48425.1|48461.5|48421.5|2
1647232450000|2022-03-14 04:34:10|48458|48418|48453|48413|48458|48418|48453|48413|0
1647232470000|2022-03-14 04:34:30|48452.9|48412.9|48452.9|48412.9|48452.9|48412.9|48452.9|48412.9|0
1647232480000|2022-03-14 04:34:40|48456.5|48416.5|48461.5|48421.5|48461.5|48421.5|48456.5|48416.5|0
1647232490000|2022-03-14 04:34:50|48465.1|48425.1|48465.1|48425.1|48465.1|48425.1|48465.1|48425.1|0
1647232500000|2022-03-14 04:35:00|48466.5|48426.5|48473.6|48433.6|48473.6|48433.6|48466.5|48426.5|2
1647232510000|2022-03-14 04:35:10|48478.6|48438.6|48480.1|48440.1|48485.1|48445.1|48478.6|48438.6|2
1647232520000|2022-03-14 04:35:20|48483.6|48443.6|48480.1|48440.1|48485.1|48445.1|48480.1|48440.1|2
1647232530000|2022-03-14 04:35:30|48483.6|48443.6|48475.1|48435.1|48485.1|48445.1|48475.1|48435.1|4
1647232540000|2022-03-14 04:35:40|48470.1|48430.1|48470.1|48430.1|48470.1|48430.1|48470.1|48430.1|1
1647232590000|2022-03-14 04:36:30|48470|48430|48470|48430|48470|48430|48470|48430|0
1647232600000|2022-03-14 04:36:40|48466.5|48426.5|48466.5|48426.5|48466.5|48426.5|48466.5|48426.5|0
1647232610000|2022-03-14 04:36:50|48462.9|48422.9|48461.5|48421.5|48462.9|48422.9|48461.5|48421.5|0
1647232700000|2022-03-14 04:38:20|48465|48425|48468.6|48428.6|48468.6|48428.6|48465|48425|0
1647232710000|2022-03-14 04:38:30|48470|48430|48470|48430|48470|48430|48470|48430|0
1647232720000|2022-03-14 04:38:40|48466.4|48426.4|48470|48430|48470|48430|48466.4|48426.4|1
1647232880000|2022-03-14 04:41:20|48485.7|48445.7|48488.5|48448.5|48488.5|48448.5|48485.7|48445.7|4
1647232940000|2022-03-14 04:42:20|48483.5|48443.5|48483.5|48443.5|48483.5|48443.5|48483.5|48443.5|0
1647232950000|2022-03-14 04:42:30|48485|48445|48485|48445|48488.5|48448.5|48485|48445|1
1647232980000|2022-03-14 04:43:00|48484.9|48444.9|48484.9|48444.9|48484.9|48444.9|48484.9|48444.9|0
1647233080000|2022-03-14 04:44:40|48482.1|48442.1|48482|48442|48482.1|48442.1|48482|48442|0
1647233090000|2022-03-14 04:44:50|48485.6|48445.6|48485.6|48445.6|48485.6|48445.6|48485.6|48445.6|0
1647233160000|2022-03-14 04:46:00|48495.6|48455.6|48495.6|48455.6|48495.6|48455.6|48495.6|48455.6|1
1647233170000|2022-03-14 04:46:10|48498.5|48458.5|48498.5|48458.5|48498.5|48458.5|48498.5|48458.5|0
1647233220000|2022-03-14 04:47:00|48498.4|48458.4|48498.4|48458.4|48498.4|48458.4|48498.4|48458.4|0
1647233510000|2022-03-14 04:51:50|48488.4|48448.4|48484.8|48444.8|48488.4|48448.4|48484.8|48444.8|1
1647233580000|2022-03-14 04:53:00|48503.4|48463.4|48503.4|48463.4|48503.4|48463.4|48503.4|48463.4|2
1647233610000|2022-03-14 04:53:30|48503.3|48463.3|48503.3|48463.3|48503.3|48463.3|48503.3|48463.3|0
1647233670000|2022-03-14 04:54:30|48508.3|48468.3|48508.3|48468.3|48508.3|48468.3|48508.3|48468.3|2
1647233680000|2022-03-14 04:54:40|48504.8|48464.8|48504.8|48464.8|48504.8|48464.8|48504.8|48464.8|0
1647233690000|2022-03-14 04:54:50|48508.3|48468.3|48508.3|48468.3|48508.3|48468.3|48508.3|48468.3|0
1647233720000|2022-03-14 04:55:20|48504.8|48464.8|48508.3|48468.3|48508.3|48468.3|48504.8|48464.8|0
1647233870000|2022-03-14 04:57:50|48535.4|48495.4|48521.1|48481.1|48535.4|48495.4|48521.1|48481.1|4
1647233880000|2022-03-14 04:58:00|48519.7|48479.7|48519.7|48479.7|48519.7|48479.7|48519.7|48479.7|0
1647233940000|2022-03-14 04:59:00|48512.6|48472.6|48512.6|48472.6|48512.6|48472.6|48512.6|48472.6|1
1647233950000|2022-03-14 04:59:10|48509.7|48469.7|48509.7|48469.7|48509.7|48469.7|48509.7|48469.7|0
1647234000000|2022-03-14 05:00:00|48511.1|48471.1|48509.7|48469.7|48511.1|48471.1|48509.7|48469.7|1
1647234020000|2022-03-14 05:00:20|48499.7|48459.7|48499.7|48459.7|48499.7|48459.7|48499.7|48459.7|1
1647234030000|2022-03-14 05:00:30|48503.2|48463.2|48513.2|48473.2|48513.2|48473.2|48503.2|48463.2|0
1647234090000|2022-03-14 05:01:30|48511.8|48471.8|48508.2|48468.2|48513.2|48473.2|48508.2|48468.2|1
1647234100000|2022-03-14 05:01:40|48501.1|48461.1|48501.1|48461.1|48501.1|48461.1|48501.1|48461.1|5
1647234110000|2022-03-14 05:01:50|48501.8|48461.8|48508.2|48468.2|48508.2|48468.2|48501.8|48461.8|0
1647234120000|2022-03-14 05:02:00|48506.8|48466.8|48494.6|48454.6|48506.8|48466.8|48488.2|48448.2|11
1647234130000|2022-03-14 05:02:10|48501.8|48461.8|48503.2|48463.2|48503.2|48463.2|48501.8|48461.8|0
1647234150000|2022-03-14 05:02:30|48510.3|48470.3|48510.3|48470.3|48510.3|48470.3|48510.3|48470.3|0
1647234160000|2022-03-14 05:02:40|48511.8|48471.8|48511.8|48471.8|48511.8|48471.8|48511.8|48471.8|0
1647234180000|2022-03-14 05:03:00|48508.2|48468.2|48511.8|48471.8|48511.8|48471.8|48505.3|48465.3|1
1647234210000|2022-03-14 05:03:30|48503.2|48463.2|48503.2|48463.2|48503.2|48463.2|48503.2|48463.2|0
1647234240000|2022-03-14 05:04:00|48508.2|48468.2|48508.2|48468.2|48508.2|48468.2|48508.2|48468.2|1
1647234290000|2022-03-14 05:04:50|48506.7|48466.7|48506.7|48466.7|48506.7|48466.7|48506.7|48466.7|0
1647234300000|2022-03-14 05:05:00|48510.3|48470.3|48510.3|48470.3|48510.3|48470.3|48510.3|48470.3|1
1647234310000|2022-03-14 05:05:10|48511.7|48471.7|48511.7|48471.7|48511.7|48471.7|48511.7|48471.7|0
1647234320000|2022-03-14 05:05:20|48508.2|48468.2|48508.2|48468.2|48508.2|48468.2|48508.2|48468.2|0
1647234330000|2022-03-14 05:05:30|48505.3|48465.3|48511.7|48471.7|48511.7|48471.7|48505.3|48465.3|0
1647234360000|2022-03-14 05:06:00|48504.6|48464.6|48503.1|48463.1|48504.6|48464.6|48503.1|48463.1|0
1647234410000|2022-03-14 05:06:50|48488.1|48448.1|48493.1|48453.1|48493.1|48453.1|48483.1|48443.1|6
1647234420000|2022-03-14 05:07:00|48496.7|48456.7|48508.1|48468.1|48510.3|48470.3|48496.7|48456.7|1
1647234430000|2022-03-14 05:07:10|48506.7|48466.7|48506.7|48466.7|48506.7|48466.7|48506.7|48466.7|0
1647234480000|2022-03-14 05:08:00|48505.2|48465.2|48505.2|48465.2|48505.2|48465.2|48505.2|48465.2|2
1647234500000|2022-03-14 05:08:20|48506.7|48466.7|48505.2|48465.2|48506.7|48466.7|48503.8|48463.8|0
1647234510000|2022-03-14 05:08:30|48500.2|48460.2|48500.2|48460.2|48500.2|48460.2|48500.2|48460.2|0
1647234520000|2022-03-14 05:08:40|48495.2|48455.2|48486.7|48446.7|48495.2|48455.2|48486.7|48446.7|4
1647234530000|2022-03-14 05:08:50|48480.2|48440.2|48480.2|48440.2|48480.2|48440.2|48476.7|48436.7|0
1647234540000|2022-03-14 05:09:00|48473.8|48433.8|48465.2|48425.2|48473.8|48433.8|48465.2|48425.2|4
1647234570000|2022-03-14 05:09:30|48461.7|48421.7|48465.2|48425.2|48465.2|48425.2|48461.7|48421.7|0
1647234580000|2022-03-14 05:09:40|48461.7|48421.7|48461.7|48421.7|48461.7|48421.7|48461.7|48421.7|0
1647234590000|2022-03-14 05:09:50|48462.3|48422.3|48460.2|48420.2|48462.3|48422.3|48460.2|48420.2|0
1647234610000|2022-03-14 05:10:10|48463.8|48423.8|48480.9|48440.9|48480.9|48440.9|48463.8|48423.8|3
1647234620000|2022-03-14 05:10:20|48486.6|48446.6|48500.9|48460.9|48502.3|48462.3|48477.3|48437.3|10
1647234630000|2022-03-14 05:10:30|48504.5|48464.5|48513.8|48473.8|48513.8|48473.8|48504.5|48464.5|0
1647234660000|2022-03-14 05:11:00|48510.2|48470.2|48510.2|48470.2|48510.2|48470.2|48510.2|48470.2|0
1647234680000|2022-03-14 05:11:20|48505.2|48465.2|48505.2|48465.2|48505.2|48465.2|48505.2|48465.2|0
1647234690000|2022-03-14 05:11:30|48501.6|48461.6|48500.2|48460.2|48501.6|48461.6|48500.2|48460.2|0
1647234700000|2022-03-14 05:11:40|48503.8|48463.8|48498|48458|48505.2|48465.2|48498|48458|2
1647234710000|2022-03-14 05:11:50|48499.4|48459.4|48500.9|48460.9|48502.3|48462.3|48499.4|48459.4|0
1647234730000|2022-03-14 05:12:10|||||||||2
1647234800000|2022-03-14 05:13:20|48502.3|48462.3|48502.3|48462.3|48502.3|48462.3|48502.3|48462.3|2
1647234810000|2022-03-14 05:13:30|48503.7|48463.7|48498.7|48458.7|48503.7|48463.7|48498.7|48458.7|0
1647234860000|2022-03-14 05:14:20|48503.7|48463.7|48503.7|48463.7|48503.7|48463.7|48503.7|48463.7|1
1647234890000|2022-03-14 05:14:50|48507.3|48467.3|48505.1|48465.1|48507.3|48467.3|48505.1|48465.1|1
1647234950000|2022-03-14 05:15:50|48497.9|48457.9|48497.9|48457.9|48497.9|48457.9|48497.9|48457.9|0
1647234960000|2022-03-14 05:16:00|||||||||2
1647234970000|2022-03-14 05:16:10|48489.4|48449.4|48494.4|48454.4|48494.4|48454.4|48489.4|48449.4|3
1647234990000|2022-03-14 05:16:30|48495.8|48455.8|48499.4|48459.4|48499.4|48459.4|48495.8|48455.8|1
1647235010000|2022-03-14 05:16:50|48502.9|48462.9|48499.4|48459.4|48502.9|48462.9|48499.4|48459.4|0
1647235030000|2022-03-14 05:17:10|48500.8|48460.8|48499.4|48459.4|48500.8|48460.8|48499.4|48459.4|0
1647235050000|2022-03-14 05:17:30|48499.3|48459.3|48500.8|48460.8|48500.8|48460.8|48499.3|48459.3|0
1647235060000|2022-03-14 05:17:40|48504.3|48464.3|48504.3|48464.3|48504.3|48464.3|48504.3|48464.3|0
1647235080000|2022-03-14 05:18:00|48505.8|48465.8|48500.8|48460.8|48509.3|48469.3|48500.8|48460.8|5
1647235110000|2022-03-14 05:18:30|48504.3|48464.3|48504.3|48464.3|48504.3|48464.3|48504.3|48464.3|0
1647235120000|2022-03-14 05:18:40|48505.8|48465.8|48495.8|48455.8|48505.8|48465.8|48495.8|48455.8|0
1647235130000|2022-03-14 05:18:50|48497.2|48457.2|48504.3|48464.3|48504.3|48464.3|48497.2|48457.2|1
1647235150000|2022-03-14 05:19:10|48500.8|48460.8|48500.8|48460.8|48500.8|48460.8|48500.8|48460.8|0
1647235170000|2022-03-14 05:19:30|48480.1|48440.1|48477.2|48437.2|48480.1|48440.1|48477.2|48437.2|1
1647235180000|2022-03-14 05:19:40|48480.1|48440.1|48497.9|48457.9|48497.9|48457.9|48480.1|48440.1|14
1647235190000|2022-03-14 05:19:50|48499.3|48459.3|48505.7|48465.7|48505.7|48465.7|48499.3|48459.3|1
1647235200000|2022-03-14 05:20:00|48502.2|48462.2|48500.7|48460.7|48502.2|48462.2|48500.7|48460.7|0
1647235210000|2022-03-14 05:20:10|48505.7|48465.7|48505.7|48465.7|48505.7|48465.7|48505.7|48465.7|0
1647235240000|2022-03-14 05:20:40|48509.3|48469.3|48524.3|48484.3|48527.9|48487.9|48509.3|48469.3|2
1647235250000|2022-03-14 05:20:50|48527.9|48487.9|48529.3|48489.3|48529.3|48489.3|48527.9|48487.9|0
1647235270000|2022-03-14 05:21:10|48525.7|48485.7|48525.7|48485.7|48525.7|48485.7|48525.7|48485.7|0
1647235300000|2022-03-14 05:21:40|48524.3|48484.3|48519.3|48479.3|48524.3|48484.3|48519.3|48479.3|0
1647235310000|2022-03-14 05:21:50|48524.3|48484.3|48529.3|48489.3|48529.3|48489.3|48524.3|48484.3|1
1647235320000|2022-03-14 05:22:00|48530.7|48490.7|48530.7|48490.7|48534.3|48494.3|48530.7|48490.7|1
1647235330000|2022-03-14 05:22:10|48529.3|48489.3|48529.3|48489.3|48529.3|48489.3|48529.3|48489.3|1
1647235410000|2022-03-14 05:23:30|48532.8|48492.8|48529.3|48489.3|48534.3|48494.3|48529.3|48489.3|2
1647235420000|2022-03-14 05:23:40|48529.2|48489.2|48525.7|48485.7|48529.2|48489.2|48525.7|48485.7|0
1647235500000|2022-03-14 05:25:00|48524.2|48484.2|48502.1|48462.1|48524.2|48484.2|48502.1|48462.1|7
1647235510000|2022-03-14 05:25:10|48497.1|48457.1|48495.7|48455.7|48497.1|48457.1|48495.7|48455.7|0
1647235560000|2022-03-14 05:26:00|48495.6|48455.6|48495.6|48455.6|48495.6|48455.6|48495.6|48455.6|0
1647235590000|2022-03-14 05:26:30|||||||||4
1647235600000|2022-03-14 05:26:40|48487.1|48447.1|48502.8|48462.8|48502.8|48462.8|48475.6|48435.6|2
1647235620000|2022-03-14 05:27:00|48505.6|48465.6|48507.1|48467.1|48507.1|48467.1|48505.6|48465.6|0
1647235630000|2022-03-14 05:27:10|48505.6|48465.6|48505.6|48465.6|48505.6|48465.6|48505.6|48465.6|0
1647235750000|2022-03-14 05:29:10|48507|48467|48507|48467|48507|48467|48507|48467|0
1647235760000|2022-03-14 05:29:20|48503.5|48463.5|48502|48462|48503.5|48463.5|48502|48462|0
1647235770000|2022-03-14 05:29:30|48500.6|48460.6|48500.6|48460.6|48500.6|48460.6|48500.6|48460.6|0
1647235800000|2022-03-14 05:30:00|48482|48442|48502.7|48462.7|48502.7|48462.7|48480.6|48440.6|10
1647235810000|2022-03-14 05:30:10|48504.1|48464.1|48504.1|48464.1|48504.1|48464.1|48504.1|48464.1|0
1647235820000|2022-03-14 05:30:20|48507.7|48467.7|48512.7|48472.7|48512.7|48472.7|48507.7|48467.7|0
1647235830000|2022-03-14 05:30:30|48514.1|48474.1|48514.1|48474.1|48514.1|48474.1|48514.1|48474.1|0
1647235840000|2022-03-14 05:30:40|48517.7|48477.7|48524.1|48484.1|48524.1|48484.1|48517.7|48477.7|1
1647235850000|2022-03-14 05:30:50|48527.7|48487.7|48530.6|48490.6|48535.6|48495.6|48527.7|48487.7|0
1647235870000|2022-03-14 05:31:10|48527|48487|48525.6|48485.6|48527|48487|48525.6|48485.6|0
1647235880000|2022-03-14 05:31:20|48530.6|48490.6|48530.6|48490.6|48530.6|48490.6|48530.6|48490.6|1
1647235890000|2022-03-14 05:31:30|48532|48492|48559.1|48519.1|48559.1|48519.1|48532|48492|3
1647235900000|2022-03-14 05:31:40|48560.6|48520.6|48559.1|48519.1|48564.1|48524.1|48559.1|48519.1|1
1647235910000|2022-03-14 05:31:50|||||||||1
1647235930000|2022-03-14 05:32:10|48555.6|48515.6|48549.1|48509.1|48555.6|48515.6|48549.1|48509.1|2
1647235950000|2022-03-14 05:32:30|48545.5|48505.5|48544.1|48504.1|48545.5|48505.5|48540.5|48500.5|1
1647235960000|2022-03-14 05:32:40|48540.5|48500.5|48540.5|48500.5|48540.5|48500.5|48540.5|48500.5|0
1647235980000|2022-03-14 05:33:00|48544.1|48504.1|48554.1|48514.1|48554.1|48514.1|48544.1|48504.1|1
1647235990000|2022-03-14 05:33:10|48564.1|48524.1|48575.5|48535.5|48575.5|48535.5|48564.1|48524.1|0
1647236010000|2022-03-14 05:33:30|48577|48537|48577|48537|48577|48537|48577|48537|0
1647236020000|2022-03-14 05:33:40|48572|48532|48572|48532|48572|48532|48572|48532|0
1647236030000|2022-03-14 05:33:50|48570.5|48530.5|48570.5|48530.5|48570.5|48530.5|48570.5|48530.5|0
1647236040000|2022-03-14 05:34:00|48572|48532|48577|48537|48577|48537|48568.4|48528.4|1
1647236050000|2022-03-14 05:34:10|48570.5|48530.5|48560.5|48520.5|48570.5|48530.5|48560.5|48520.5|1
1647236060000|2022-03-14 05:34:20|48564.1|48524.1|48574.1|48534.1|48574.1|48534.1|48564.1|48524.1|0
1647236080000|2022-03-14 05:34:40|48575.5|48535.5|48575.5|48535.5|48575.5|48535.5|48575.5|48535.5|0
1647236100000|2022-03-14 05:35:00|48576.9|48536.9|48576.9|48536.9|48576.9|48536.9|48576.9|48536.9|0
1647236150000|2022-03-14 05:35:50|||||||||1
1647236160000|2022-03-14 05:36:00|48580.5|48540.5|48585.5|48545.5|48585.5|48545.5|48580.5|48540.5|0
1647236170000|2022-03-14 05:36:10|48594|48554|48595.5|48555.5|48599|48559|48594|48554|0
1647236190000|2022-03-14 05:36:30|48606.9|48566.9|48601.9|48561.9|48606.9|48566.9|48600.5|48560.5|3
1647236200000|2022-03-14 05:36:40|48603.4|48563.4|48603.4|48563.4|48603.4|48563.4|48603.4|48563.4|0
1647236210000|2022-03-14 05:36:50|48599.8|48559.8|48598.3|48558.3|48599.8|48559.8|48598.3|48558.3|0
1647236220000|2022-03-14 05:37:00|48601.9|48561.9|48584.8|48544.8|48601.9|48561.9|48584.8|48544.8|2
1647236230000|2022-03-14 05:37:10|48581.2|48541.2|48584.8|48544.8|48584.8|48544.8|48581.2|48541.2|1
1647236280000|2022-03-14 05:38:00|48589.8|48549.8|48589.8|48549.8|48589.8|48549.8|48589.8|48549.8|1
1647236320000|2022-03-14 05:38:40|48588.3|48548.3|48593.3|48553.3|48601.9|48561.9|48588.3|48548.3|0
1647236330000|2022-03-14 05:38:50|48596.9|48556.9|48601.9|48561.9|48603.3|48563.3|48596.9|48556.9|1
1647236350000|2022-03-14 05:39:10|48608.3|48568.3|48608.3|48568.3|48608.3|48568.3|48608.3|48568.3|1
1647236360000|2022-03-14 05:39:20|48594.7|48554.7|48594.7|48554.7|48594.7|48554.7|48594.7|48554.7|1
1647236380000|2022-03-14 05:39:40|48599.7|48559.7|48606.2|48566.2|48606.2|48566.2|48599.7|48559.7|1
1647236390000|2022-03-14 05:39:50|48607.6|48567.6|48612.6|48572.6|48612.6|48572.6|48606.2|48566.2|1
1647236400000|2022-03-14 05:40:00|48614|48574|48614|48574|48614|48574|48609|48569|8
1647236410000|2022-03-14 05:40:10|48612.6|48572.6|48610.5|48570.5|48612.6|48572.6|48610.5|48570.5|5
1647236420000|2022-03-14 05:40:20|48614|48574|48614|48574|48614|48574|48614|48574|10
1647236430000|2022-03-14 05:40:30|48610.5|48570.5|48610.5|48570.5|48610.5|48570.5|48610.5|48570.5|0
1647236440000|2022-03-14 05:40:40|48605.5|48565.5|48601.9|48561.9|48605.5|48565.5|48601.9|48561.9|0
1647236450000|2022-03-14 05:40:50|48591.9|48551.9|48591.9|48551.9|48591.9|48551.9|48591.9|48551.9|0
1647236460000|2022-03-14 05:41:00|48595.5|48555.5|48607.6|48567.6|48607.6|48567.6|48595.5|48555.5|5
1647236470000|2022-03-14 05:41:10|48609|48569|48609|48569|48609|48569|48605.5|48565.5|1
1647236510000|2022-03-14 05:41:50|48605.5|48565.5|48605.5|48565.5|48605.5|48565.5|48605.5|48565.5|0
1647236520000|2022-03-14 05:42:00|48609|48569|48609|48569|48609|48569|48609|48569|0
1647236530000|2022-03-14 05:42:10|||||||||1
1647236550000|2022-03-14 05:42:30|48610.4|48570.4|48610.4|48570.4|48610.4|48570.4|48610.4|48570.4|1
1647236580000|2022-03-14 05:43:00|48606.9|48566.9|48606.9|48566.9|48606.9|48566.9|48606.9|48566.9|0
1647236590000|2022-03-14 05:43:10|48610.4|48570.4|48610.4|48570.4|48610.4|48570.4|48610.4|48570.4|0
1647236600000|2022-03-14 05:43:20|48614|48574|48610.4|48570.4|48614|48574|48610.4|48570.4|2
1647236620000|2022-03-14 05:43:40|48609|48569|48610.4|48570.4|48610.4|48570.4|48609|48569|0
1647236650000|2022-03-14 05:44:10|48614|48574|48610.4|48570.4|48614|48574|48610.4|48570.4|1
1647236700000|2022-03-14 05:45:00|||||||||2
1647236710000|2022-03-14 05:45:10|48603.3|48563.3|48601.8|48561.8|48603.3|48563.3|48601.8|48561.8|0
1647236730000|2022-03-14 05:45:30|48598.3|48558.3|48591.8|48551.8|48598.3|48558.3|48591.8|48551.8|0
1647236750000|2022-03-14 05:45:50|48588.3|48548.3|48584.7|48544.7|48588.3|48548.3|48584.7|48544.7|0
1647236770000|2022-03-14 05:46:10|48607.5|48567.5|48611.8|48571.8|48611.8|48571.8|48607.5|48567.5|4
1647236780000|2022-03-14 05:46:20|48608.3|48568.3|48611.8|48571.8|48611.8|48571.8|48608.3|48568.3|1
1647236790000|2022-03-14 05:46:30|48608.3|48568.3|48606.8|48566.8|48608.3|48568.3|48606.8|48566.8|0
1647236800000|2022-03-14 05:46:40|48613.9|48573.9|48610.4|48570.4|48613.9|48573.9|48606.8|48566.8|2
1647236810000|2022-03-14 05:46:50|48606.8|48566.8|48606.8|48566.8|48606.8|48566.8|48606.8|48566.8|0
1647236820000|2022-03-14 05:47:00|48610.4|48570.4|48610.4|48570.4|48610.4|48570.4|48610.4|48570.4|0
1647236830000|2022-03-14 05:47:10|48611.8|48571.8|48615.4|48575.4|48615.4|48575.4|48611.8|48571.8|0
1647236840000|2022-03-14 05:47:20|48611.8|48571.8|48611.8|48571.8|48611.8|48571.8|48611.8|48571.8|1
1647236850000|2022-03-14 05:47:30|48608.2|48568.2|48611.8|48571.8|48611.8|48571.8|48608.2|48568.2|0
1647236860000|2022-03-14 05:47:40|48608.2|48568.2|48608.2|48568.2|48608.2|48568.2|48608.2|48568.2|0
1647236870000|2022-03-14 05:47:50|48604.7|48564.7|48606.8|48566.8|48606.8|48566.8|48603.2|48563.2|0
1647236880000|2022-03-14 05:48:00|48611.8|48571.8|48611.8|48571.8|48611.8|48571.8|48611.8|48571.8|1
1647236910000|2022-03-14 05:48:30|48610.4|48570.4|48610.4|48570.4|48610.4|48570.4|48610.4|48570.4|0
1647236920000|2022-03-14 05:48:40|48610.3|48570.3|48592.5|48552.5|48610.3|48570.3|48592.5|48552.5|1
1647236940000|2022-03-14 05:49:00|48591|48551|48591|48551|48591|48551|48591|48551|0
1647236950000|2022-03-14 05:49:10|48592.5|48552.5|48598.9|48558.9|48603.9|48563.9|48592.5|48552.5|0
1647236960000|2022-03-14 05:49:20|48602.5|48562.5|48598.9|48558.9|48602.5|48562.5|48598.9|48558.9|0
1647236970000|2022-03-14 05:49:30|48586.8|48546.8|48590.3|48550.3|48593.9|48553.9|48585.3|48545.3|0
1647236980000|2022-03-14 05:49:40|48588.9|48548.9|48590.3|48550.3|48590.3|48550.3|48588.9|48548.9|0
1647237000000|2022-03-14 05:50:00|48595.3|48555.3|48595.3|48555.3|48595.3|48555.3|48595.3|48555.3|1
1647237010000|2022-03-14 05:50:10|48598.9|48558.9|48598.9|48558.9|48598.9|48558.9|48598.9|48558.9|0
1647237030000|2022-03-14 05:50:30|48600.3|48560.3|48596.8|48556.8|48600.3|48560.3|48596.8|48556.8|0
1647237060000|2022-03-14 05:51:00|48591.8|48551.8|48585.3|48545.3|48591.8|48551.8|48585.3|48545.3|0
1647237070000|2022-03-14 05:51:10|48586.7|48546.7|48583.9|48543.9|48586.7|48546.7|48583.9|48543.9|0
1647237100000|2022-03-14 05:51:40|48585.3|48545.3|48585.3|48545.3|48585.3|48545.3|48585.3|48545.3|0
1647237110000|2022-03-14 05:51:50|48583.9|48543.9|48573.9|48533.9|48583.9|48543.9|48573.9|48533.9|0
1647237120000|2022-03-14 05:52:00|48577.4|48537.4|48578.9|48538.9|48578.9|48538.9|48577.4|48537.4|1
1647237130000|2022-03-14 05:52:10|48577.4|48537.4|48577.4|48537.4|48577.4|48537.4|48577.4|48537.4|0
1647237140000|2022-03-14 05:52:20|48573.9|48533.9|48570.3|48530.3|48573.9|48533.9|48570.3|48530.3|0
1647237170000|2022-03-14 05:52:50|48575.3|48535.3|48575.3|48535.3|48575.3|48535.3|48575.3|48535.3|1
1647237180000|2022-03-14 05:53:00|48582.4|48542.4|48585.3|48545.3|48588.8|48548.8|48582.4|48542.4|0
1647237200000|2022-03-14 05:53:20|48588.8|48548.8|48592.4|48552.4|48592.4|48552.4|48588.8|48548.8|1
1647237220000|2022-03-14 05:53:40|48588.8|48548.8|48588.8|48548.8|48588.8|48548.8|48588.8|48548.8|0
1647237230000|2022-03-14 05:53:50|48585.3|48545.3|48592.4|48552.4|48592.4|48552.4|48585.3|48545.3|1
1647237240000|2022-03-14 05:54:00|48596|48556|48602.4|48562.4|48602.4|48562.4|48596|48556|0
1647237260000|2022-03-14 05:54:20|48598.8|48558.8|48592.4|48552.4|48598.8|48558.8|48592.4|48552.4|0
1647237270000|2022-03-14 05:54:30|48588.8|48548.8|48585.3|48545.3|48588.8|48548.8|48585.3|48545.3|0
1647237280000|2022-03-14 05:54:40|48578.8|48538.8|48580.9|48540.9|48580.9|48540.9|48577.4|48537.4|0
1647237290000|2022-03-14 05:54:50|48587.4|48547.4|48583.8|48543.8|48587.4|48547.4|48583.8|48543.8|1
1647237300000|2022-03-14 05:55:00|48582.4|48542.4|48577.4|48537.4|48582.4|48542.4|48577.4|48537.4|0
1647237310000|2022-03-14 05:55:10|48578.8|48538.8|48578.8|48538.8|48578.8|48538.8|48578.8|48538.8|0
1647237320000|2022-03-14 05:55:20|48582.4|48542.4|48582.4|48542.4|48582.4|48542.4|48582.4|48542.4|0
1647237330000|2022-03-14 05:55:30|48580.9|48540.9|48580.9|48540.9|48580.9|48540.9|48580.9|48540.9|0
1647237350000|2022-03-14 05:55:50|48579.5|48539.5|48579.5|48539.5|48579.5|48539.5|48579.5|48539.5|1
1647237360000|2022-03-14 05:56:00|48572.4|48532.4|48579.5|48539.5|48579.5|48539.5|48572.4|48532.4|1
1647237370000|2022-03-14 05:56:10|48580.9|48540.9|48580.9|48540.9|48580.9|48540.9|48580.9|48540.9|0
1647237430000|2022-03-14 05:57:10|48582.3|48542.3|48582.3|48542.3|48582.3|48542.3|48582.3|48542.3|0
1647237480000|2022-03-14 05:58:00|48579.4|48539.4|48579.4|48539.4|48579.4|48539.4|48579.4|48539.4|0
1647237500000|2022-03-14 05:58:20|48580.9|48540.9|48580.9|48540.9|48580.9|48540.9|48580.9|48540.9|0
1647237510000|2022-03-14 05:58:30|48573.8|48533.8|48592.3|48552.3|48592.3|48552.3|48573.8|48533.8|1
1647237520000|2022-03-14 05:58:40|48582.3|48542.3|48582.3|48542.3|48582.3|48542.3|48582.3|48542.3|0
1647237530000|2022-03-14 05:58:50|48585.9|48545.9|48585.9|48545.9|48585.9|48545.9|48585.9|48545.9|0
1647237550000|2022-03-14 05:59:10|48589.4|48549.4|48589.4|48549.4|48589.4|48549.4|48589.4|48549.4|0
1647237580000|2022-03-14 05:59:40|48585.9|48545.9|48590.9|48550.9|48590.9|48550.9|48585.9|48545.9|1
1647237600000|2022-03-14 06:00:00|48595.2|48555.2|48583.7|48543.7|48595.2|48555.2|48583.7|48543.7|0
1647237610000|2022-03-14 06:00:10|48585.2|48545.2|48575.2|48535.2|48585.2|48545.2|48575.2|48535.2|0
1647237640000|2022-03-14 06:00:40|48571.6|48531.6|48565.2|48525.2|48571.6|48531.6|48565.2|48525.2|0
1647237660000|2022-03-14 06:01:00|48558.7|48518.7|48557.3|48517.3|48558.7|48518.7|48545.2|48505.2|3
1647237670000|2022-03-14 06:01:10|48558.7|48518.7|48558.7|48518.7|48558.7|48518.7|48558.7|48518.7|0
1647237690000|2022-03-14 06:01:30|48555.1|48515.1|48555.1|48515.1|48555.1|48515.1|48555.1|48515.1|0
1647237730000|2022-03-14 06:02:10|48558.7|48518.7|48565.1|48525.1|48569.4|48529.4|48558.7|48518.7|1
1647237740000|2022-03-14 06:02:20|48566.6|48526.6|48565.1|48525.1|48573.7|48533.7|48565.1|48525.1|1
1647237750000|2022-03-14 06:02:30|48568.7|48528.7|48568.7|48528.7|48568.7|48528.7|48568.7|48528.7|0
1647237760000|2022-03-14 06:02:40|48570.1|48530.1|48560.1|48520.1|48570.1|48530.1|48560.1|48520.1|0
1647237770000|2022-03-14 06:02:50|48555.1|48515.1|48555.1|48515.1|48555.1|48515.1|48555.1|48515.1|0
1647237810000|2022-03-14 06:03:30|48558.7|48518.7|48558.7|48518.7|48558.7|48518.7|48558.7|48518.7|10
1647237820000|2022-03-14 06:03:40|48557.2|48517.2|48562.2|48522.2|48562.2|48522.2|48553.7|48513.7|4
1647237830000|2022-03-14 06:03:50|48569.4|48529.4|48582.2|48542.2|48585.8|48545.8|48569.4|48529.4|3
1647237880000|2022-03-14 06:04:40|48590.8|48550.8|48590.8|48550.8|48590.8|48550.8|48589.3|48549.3|0
1647237890000|2022-03-14 06:04:50|48589.3|48549.3|48582.2|48542.2|48589.3|48549.3|48582.2|48542.2|0
1647237900000|2022-03-14 06:05:00|48585.8|48545.8|48598.7|48558.7|48598.7|48558.7|48585.8|48545.8|0
1647237910000|2022-03-14 06:05:10|48595.1|48555.1|48590.1|48550.1|48595.1|48555.1|48590.1|48550.1|1
1647237920000|2022-03-14 06:05:20|48585.1|48545.1|48585.1|48545.1|48585.1|48545.1|48585.1|48545.1|0
1647237930000|2022-03-14 06:05:30|48580.1|48540.1|48580.1|48540.1|48580.1|48540.1|48580.1|48540.1|0
1647237950000|2022-03-14 06:05:50|48578.6|48538.6|48578.6|48538.6|48578.6|48538.6|48578.6|48538.6|0
1647237960000|2022-03-14 06:06:00|48563.6|48523.6|48563.6|48523.6|48563.6|48523.6|48563.6|48523.6|10
1647237970000|2022-03-14 06:06:10|48560.1|48520.1|48577.2|48537.2|48577.2|48537.2|48560.1|48520.1|2
1647237990000|2022-03-14 06:06:30|48578.6|48538.6|48578.6|48538.6|48578.6|48538.6|48578.6|48538.6|0
1647238000000|2022-03-14 06:06:40|48597.2|48557.2|48597.2|48557.2|48597.2|48557.2|48597.2|48557.2|4
1647238020000|2022-03-14 06:07:00|48598.6|48558.6|48598.6|48558.6|48602.2|48562.2|48598.6|48558.6|1
1647238030000|2022-03-14 06:07:10|48597.2|48557.2|48597.2|48557.2|48597.2|48557.2|48597.2|48557.2|0
1647238040000|2022-03-14 06:07:20|48605.7|48565.7|48605.7|48565.7|48605.7|48565.7|48605.7|48565.7|3
1647238050000|2022-03-14 06:07:30|48602.2|48562.2|48597.2|48557.2|48602.2|48562.2|48586.5|48546.5|19
1647238060000|2022-03-14 06:07:40|48598.6|48558.6|48598.6|48558.6|48598.6|48558.6|48598.6|48558.6|0
1647238080000|2022-03-14 06:08:00|48602.2|48562.2|48605.7|48565.7|48605.7|48565.7|48602.2|48562.2|0
1647238110000|2022-03-14 06:08:30|48609.3|48569.3|48602.2|48562.2|48609.3|48569.3|48602.2|48562.2|1
1647238120000|2022-03-14 06:08:40|48595|48555|48593.6|48553.6|48595|48555|48593.6|48553.6|0
1647238130000|2022-03-14 06:08:50|48590|48550|48593.6|48553.6|48602.2|48562.2|48585|48545|1
1647238140000|2022-03-14 06:09:00|48585|48545|48590|48550|48593.6|48553.6|48585|48545|3
1647238170000|2022-03-14 06:09:30|48604.3|48564.3|48605.7|48565.7|48605.7|48565.7|48604.3|48564.3|1
1647238200000|2022-03-14 06:10:00|48602.8|48562.8|48604.3|48564.3|48604.3|48564.3|48602.8|48562.8|0
1647238210000|2022-03-14 06:10:10|48605.7|48565.7|48605.7|48565.7|48605.7|48565.7|48605.7|48565.7|0
1647238260000|2022-03-14 06:11:00|48607.1|48567.1|48605.7|48565.7|48607.1|48567.1|48605.7|48565.7|0
1647238280000|2022-03-14 06:11:20|48602.1|48562.1|48605.7|48565.7|48605.7|48565.7|48602.1|48562.1|1
1647238310000|2022-03-14 06:11:50|||||||||1
1647238320000|2022-03-14 06:12:00|48598.5|48558.5|48598.5|48558.5|48598.5|48558.5|48598.5|48558.5|1
1647238340000|2022-03-14 06:12:20|48595|48555|48585.7|48545.7|48595|48555|48585.7|48545.7|0
1647238350000|2022-03-14 06:12:30|48582.1|48542.1|48577.1|48537.1|48582.1|48542.1|48575|48535|1
1647238360000|2022-03-14 06:12:40|48578.5|48538.5|48578.5|48538.5|48578.5|48538.5|48578.5|48538.5|0
1647238370000|2022-03-14 06:12:50|48575|48535|48573.5|48533.5|48575|48535|48573.5|48533.5|0
1647238420000|2022-03-14 06:13:40|48583.5|48543.5|48578.5|48538.5|48583.5|48543.5|48578.5|48538.5|2
1647238430000|2022-03-14 06:13:50|48573.5|48533.5|48573.5|48533.5|48573.5|48533.5|48573.5|48533.5|0
1647238460000|2022-03-14 06:14:20|48569.9|48529.9|48577.1|48537.1|48577.1|48537.1|48564.9|48524.9|7
1647238470000|2022-03-14 06:14:30|48578.5|48538.5|48578.5|48538.5|48578.5|48538.5|48578.5|48538.5|0
1647238480000|2022-03-14 06:14:40|48566.4|48526.4|48573.5|48533.5|48573.5|48533.5|48566.4|48526.4|4
1647238500000|2022-03-14 06:15:00|48572.1|48532.1|48572.1|48532.1|48572.1|48532.1|48572.1|48532.1|0
1647238510000|2022-03-14 06:15:10|48573.5|48533.5|48582.1|48542.1|48582.1|48542.1|48573.5|48533.5|0
1647238530000|2022-03-14 06:15:30|48582|48542|48585.6|48545.6|48585.6|48545.6|48582|48542|0
1647238550000|2022-03-14 06:15:50|48582|48542|48577|48537|48582|48542|48577|48537|0
1647238620000|2022-03-14 06:17:00|48572|48532|48570.6|48530.6|48577|48537|48570.6|48530.6|1
1647238630000|2022-03-14 06:17:10|48562|48522|48569.1|48529.1|48569.1|48529.1|48562|48522|5
1647238660000|2022-03-14 06:17:40|48567.7|48527.7|48549.1|48509.1|48567.7|48527.7|48549.1|48509.1|4
1647238670000|2022-03-14 06:17:50|48567.7|48527.7|48567.7|48527.7|48567.7|48527.7|48567.7|48527.7|4
1647238680000|2022-03-14 06:18:00|48571.3|48531.3|48571.3|48531.3|48571.3|48531.3|48571.3|48531.3|1
1647238690000|2022-03-14 06:18:10|48572.7|48532.7|48572.7|48532.7|48572.7|48532.7|48572.7|48532.7|0
1647238750000|2022-03-14 06:19:10|48576.2|48536.2|48576.2|48536.2|48576.2|48536.2|48576.2|48536.2|0
1647238760000|2022-03-14 06:19:20|48581.2|48541.2|48584.1|48544.1|48584.1|48544.1|48581.2|48541.2|0
1647238770000|2022-03-14 06:19:30|48585.5|48545.5|48595.5|48555.5|48602.7|48562.7|48585.5|48545.5|1
1647238780000|2022-03-14 06:19:40|48594.1|48554.1|48595.5|48555.5|48595.5|48555.5|48594.1|48554.1|0
1647238790000|2022-03-14 06:19:50|48599.1|48559.1|48595.5|48555.5|48599.1|48559.1|48595.5|48555.5|0
1647238800000|2022-03-14 06:20:00|48594.1|48554.1|48590.5|48550.5|48594.1|48554.1|48590.5|48550.5|0
1647238820000|2022-03-14 06:20:20|48587|48547|48587|48547|48587|48547|48587|48547|0
1647238830000|2022-03-14 06:20:30|48595.5|48555.5|48595.5|48555.5|48595.5|48555.5|48595.5|48555.5|1
1647238840000|2022-03-14 06:20:40|48597|48557|48600.5|48560.5|48600.5|48560.5|48597|48557|0
1647238850000|2022-03-14 06:20:50|48597|48557|48597|48557|48597|48557|48597|48557|0
1647238870000|2022-03-14 06:21:10|48595.5|48555.5|48597|48557|48597|48557|48595.5|48555.5|0
1647238890000|2022-03-14 06:21:30|48595.5|48555.5|48592|48552|48595.5|48555.5|48592|48552|0
1647238910000|2022-03-14 06:21:50|48593.4|48553.4|48593.4|48553.4|48593.4|48553.4|48593.4|48553.4|0
1647238920000|2022-03-14 06:22:00|48596.9|48556.9|48600.5|48560.5|48600.5|48560.5|48596.9|48556.9|0
1647238950000|2022-03-14 06:22:30|48601.9|48561.9|48598.4|48558.4|48601.9|48561.9|48598.4|48558.4|1
1647238970000|2022-03-14 06:22:50|48601.9|48561.9|48601.9|48561.9|48601.9|48561.9|48601.9|48561.9|2
1647238980000|2022-03-14 06:23:00|48606.9|48566.9|48606.9|48566.9|48606.9|48566.9|48606.9|48566.9|0
1647239030000|2022-03-14 06:23:50|48603.4|48563.4|48603.4|48563.4|48603.4|48563.4|48603.4|48563.4|0
1647239050000|2022-03-14 06:24:10|48610.5|48570.5|48603.4|48563.4|48610.5|48570.5|48603.4|48563.4|1
1647239070000|2022-03-14 06:24:30|48603.3|48563.3|48603.3|48563.3|48603.3|48563.3|48603.3|48563.3|0
1647239080000|2022-03-14 06:24:40|48600.5|48560.5|48593.3|48553.3|48600.5|48560.5|48593.3|48553.3|0
1647239100000|2022-03-14 06:25:00|48590.5|48550.5|48590.5|48550.5|48590.5|48550.5|48590.5|48550.5|0
1647239120000|2022-03-14 06:25:20|||||||||2
1647239130000|2022-03-14 06:25:30|||||||||1
1647239140000|2022-03-14 06:25:40|48590.4|48550.4|48590.4|48550.4|48590.4|48550.4|48590.4|48550.4|0
1647239150000|2022-03-14 06:25:50|48589|48549|48579|48539|48589|48549|48579|48539|0
1647239190000|2022-03-14 06:26:30|48580.4|48540.4|48580.4|48540.4|48580.4|48540.4|48580.4|48540.4|0
1647239200000|2022-03-14 06:26:40|48579|48539|48579|48539|48579|48539|48579|48539|0
1647239220000|2022-03-14 06:27:00|48580.4|48540.4|48580.4|48540.4|48580.4|48540.4|48580.4|48540.4|0
1647239230000|2022-03-14 06:27:10|48579|48539|48579|48539|48579|48539|48579|48539|0
1647239310000|2022-03-14 06:28:30|48575.4|48535.4|48575.4|48535.4|48575.4|48535.4|48575.4|48535.4|0
1647239330000|2022-03-14 06:28:50|||||||||1
1647239350000|2022-03-14 06:29:10|48574|48534|48569.6|48529.6|48574|48534|48555.4|48515.4|11
1647239360000|2022-03-14 06:29:20|48571.1|48531.1|48571.1|48531.1|48571.1|48531.1|48571.1|48531.1|0
1647239400000|2022-03-14 06:30:00|48563.2|48523.2|48571.1|48531.1|48571.1|48531.1|48563.2|48523.2|1
1647239410000|2022-03-14 06:30:10|48574.6|48534.6|48581.1|48541.1|48581.1|48541.1|48574.6|48534.6|0
1647239430000|2022-03-14 06:30:30|48579.6|48539.6|48571.1|48531.1|48579.6|48539.6|48571.1|48531.1|3
1647239440000|2022-03-14 06:30:40|48571|48531|48551|48511|48571|48531|48551|48511|4
1647239450000|2022-03-14 06:30:50|48547.5|48507.5|48578.2|48538.2|48581.7|48541.7|48542.5|48502.5|4
1647239460000|2022-03-14 06:31:00|48574.6|48534.6|48568.2|48528.2|48581.7|48541.7|48568.2|48528.2|4
1647239480000|2022-03-14 06:31:20|48571.7|48531.7|48571.7|48531.7|48571.7|48531.7|48571.7|48531.7|1
1647239490000|2022-03-14 06:31:30|48575.3|48535.3|48573.2|48533.2|48585.3|48545.3|48566.7|48526.7|1
1647239500000|2022-03-14 06:31:40|48576.7|48536.7|48568.1|48528.1|48576.7|48536.7|48568.1|48528.1|1
1647239510000|2022-03-14 06:31:50|48561|48521|48568.1|48528.1|48568.1|48528.1|48556|48516|5
1647239550000|2022-03-14 06:32:30|48571.7|48531.7|48571.7|48531.7|48571.7|48531.7|48571.7|48531.7|0
1647239560000|2022-03-14 06:32:40|48578.1|48538.1|48578.1|48538.1|48578.1|48538.1|48578.1|48538.1|0
1647239570000|2022-03-14 06:32:50|48581.7|48541.7|48596.7|48556.7|48596.7|48556.7|48581.7|48541.7|1
1647239600000|2022-03-14 06:33:20|48589.6|48549.6|48593.1|48553.1|48593.1|48553.1|48589.6|48549.6|1
1647239610000|2022-03-14 06:33:30|48589.6|48549.6|48589.6|48549.6|48589.6|48549.6|48589.6|48549.6|0
1647239620000|2022-03-14 06:33:40|48586|48546|48586|48546|48586|48546|48586|48546|0
1647239630000|2022-03-14 06:33:50|48582.4|48542.4|48582.4|48542.4|48582.4|48542.4|48582.4|48542.4|0
1647239660000|2022-03-14 06:34:20|48589.5|48549.5|48601|48561|48601|48561|48589.5|48549.5|1
1647239670000|2022-03-14 06:34:30|48597.4|48557.4|48593.9|48553.9|48597.4|48557.4|48593.9|48553.9|0
1647239700000|2022-03-14 06:35:00|48597.4|48557.4|48601|48561|48601|48561|48593.9|48553.9|1
1647239730000|2022-03-14 06:35:30|48604.5|48564.5|48606|48566|48606|48566|48604.5|48564.5|1
1647239740000|2022-03-14 06:35:40|48608.8|48568.8|48608.8|48568.8|48608.8|48568.8|48608.8|48568.8|3
1647239760000|2022-03-14 06:36:00|48607.4|48567.4|48607.4|48567.4|48607.4|48567.4|48607.4|48567.4|10
1647239770000|2022-03-14 06:36:10|48617.4|48577.4|48661|48621|48661|48621|48617.4|48577.4|25
1647239780000|2022-03-14 06:36:20|48653.8|48613.8|48653.8|48613.8|48653.8|48613.8|48653.8|48613.8|1
1647239820000|2022-03-14 06:37:00|48650.3|48610.3|48655.9|48615.9|48655.9|48615.9|48648.8|48608.8|2
1647239830000|2022-03-14 06:37:10|48659.5|48619.5|48660.9|48620.9|48660.9|48620.9|48659.5|48619.5|1
1647239840000|2022-03-14 06:37:20|48653.8|48613.8|48653.8|48613.8|48653.8|48613.8|48653.8|48613.8|1
1647239850000|2022-03-14 06:37:30|48650.9|48610.9|48650.9|48610.9|48650.9|48610.9|48650.9|48610.9|0
1647239860000|2022-03-14 06:37:40|48663.1|48623.1|48680.2|48640.2|48680.2|48640.2|48663.1|48623.1|11
1647239880000|2022-03-14 06:38:00|48681.6|48641.6|48686.6|48646.6|48686.6|48646.6|48681.6|48641.6|3
1647239890000|2022-03-14 06:38:10|48690.2|48650.2|48691.6|48651.6|48691.6|48651.6|48690.2|48650.2|0
1647239900000|2022-03-14 06:38:20|48686.6|48646.6|48679.5|48639.5|48691.6|48651.6|48679.5|48639.5|9
1647239930000|2022-03-14 06:38:50|48683|48643|48686.6|48646.6|48686.6|48646.6|48683|48643|0
1647239950000|2022-03-14 06:39:10|48673|48633|48669.5|48629.5|48673|48633|48669.5|48629.5|2
1647239960000|2022-03-14 06:39:20|48673|48633|48669.5|48629.5|48673|48633|48669.5|48629.5|0
1647239970000|2022-03-14 06:39:30|48673|48633|48679.5|48639.5|48679.5|48639.5|48673|48633|0
1647239980000|2022-03-14 06:39:40|48678|48638|48671.6|48631.6|48678|48638|48671.6|48631.6|2
1647240000000|2022-03-14 06:40:00|48679.5|48639.5|48683|48643|48683|48643|48679.5|48639.5|1
1647240010000|2022-03-14 06:40:10|48686.6|48646.6|48686.6|48646.6|48686.6|48646.6|48686.6|48646.6|0
1647240020000|2022-03-14 06:40:20|||||||||1
1647240030000|2022-03-14 06:40:30|48676.6|48636.6|48676.6|48636.6|48676.6|48636.6|48676.6|48636.6|1
1647240040000|2022-03-14 06:40:40|48673|48633|48669.4|48629.4|48673|48633|48669.4|48629.4|1
1647240090000|2022-03-14 06:41:30|48665.9|48625.9|48668|48628|48669.4|48629.4|48665.9|48625.9|0
1647240110000|2022-03-14 06:41:50|||||||||1
1647240120000|2022-03-14 06:42:00|48671.5|48631.5|48671.5|48631.5|48671.5|48631.5|48671.5|48631.5|0
1647240130000|2022-03-14 06:42:10|48673|48633|48673|48633|48673|48633|48673|48633|0
1647240140000|2022-03-14 06:42:20|48659.4|48619.4|48659.4|48619.4|48663|48623|48659.4|48619.4|2
1647240150000|2022-03-14 06:42:30|48655.9|48615.9|48654.4|48614.4|48655.9|48615.9|48654.4|48614.4|0
1647240160000|2022-03-14 06:42:40|48649.4|48609.4|48659.4|48619.4|48659.4|48619.4|48648|48608|2
1647240170000|2022-03-14 06:42:50|48663|48623|48663|48623|48663|48623|48663|48623|0
1647240240000|2022-03-14 06:44:00|48668|48628|48676.5|48636.5|48676.5|48636.5|48668|48628|1
1647240250000|2022-03-14 06:44:10|48677.9|48637.9|48677.9|48637.9|48677.9|48637.9|48677.9|48637.9|0
1647240290000|2022-03-14 06:44:50|48672.9|48632.9|48664.4|48624.4|48672.9|48632.9|48664.4|48624.4|1
1647240300000|2022-03-14 06:45:00|48660.8|48620.8|48664.4|48624.4|48664.4|48624.4|48660.8|48620.8|0
1647240310000|2022-03-14 06:45:10|48667.9|48627.9|48672.9|48632.9|48672.9|48632.9|48667.9|48627.9|0
1647240320000|2022-03-14 06:45:20|48669.4|48629.4|48672.9|48632.9|48672.9|48632.9|48667.9|48627.9|2
1647240330000|2022-03-14 06:45:30|48674.4|48634.4|48674.4|48634.4|48674.4|48634.4|48665.8|48625.8|1
1647240340000|2022-03-14 06:45:40|48670.8|48630.8|48674.4|48634.4|48674.4|48634.4|48669.4|48629.4|0
1647240350000|2022-03-14 06:45:50|48669.4|48629.4|48669.4|48629.4|48669.4|48629.4|48669.4|48629.4|2
1647240370000|2022-03-14 06:46:10|48665.8|48625.8|48674.4|48634.4|48674.4|48634.4|48665.8|48625.8|3
1647240400000|2022-03-14 06:46:40|48677.9|48637.9|48677.9|48637.9|48677.9|48637.9|48677.9|48637.9|2
1647240420000|2022-03-14 06:47:00|48670.8|48630.8|48672.9|48632.9|48672.9|48632.9|48669.3|48629.3|4
1647240430000|2022-03-14 06:47:10|48674.3|48634.3|48647.9|48607.9|48674.3|48634.3|48647.9|48607.9|3
1647240440000|2022-03-14 06:47:20|48649.3|48609.3|48639.3|48599.3|48649.3|48609.3|48639.3|48599.3|0
1647240450000|2022-03-14 06:47:30|48642.2|48602.2|48651.5|48611.5|48657.9|48617.9|48642.2|48602.2|4
1647240460000|2022-03-14 06:47:40|48652.9|48612.9|48652.9|48612.9|48652.9|48612.9|48652.9|48612.9|0
1647240470000|2022-03-14 06:47:50|48654.3|48614.3|48655.8|48615.8|48655.8|48615.8|48654.3|48614.3|0
1647240480000|2022-03-14 06:48:00|48659.3|48619.3|48666.4|48626.4|48666.4|48626.4|48659.3|48619.3|0
1647240490000|2022-03-14 06:48:10|48669.3|48629.3|48664.3|48624.3|48669.3|48629.3|48664.3|48624.3|0
1647240500000|2022-03-14 06:48:20|48660.8|48620.8|48660.8|48620.8|48660.8|48620.8|48660.8|48620.8|0
1647240510000|2022-03-14 06:48:30|48677.9|48637.9|48685|48645|48687.9|48647.9|48677.9|48637.9|24
1647240520000|2022-03-14 06:48:40|48686.4|48646.4|48686.4|48646.4|48686.4|48646.4|48682.9|48642.9|0
1647240530000|2022-03-14 06:48:50|48694.3|48654.3|48694.3|48654.3|48694.3|48654.3|48694.3|48654.3|5
1647240540000|2022-03-14 06:49:00|48695.8|48655.8|48734.3|48694.3|48735.8|48695.8|48695.8|48655.8|32
1647240550000|2022-03-14 06:49:10|48735.8|48695.8|48742.9|48702.9|48742.9|48702.9|48735.8|48695.8|1
1647240560000|2022-03-14 06:49:20|48750|48710|48742.9|48702.9|48750|48710|48742.9|48702.9|2
1647240570000|2022-03-14 06:49:30|48729.3|48689.3|48735.7|48695.7|48735.7|48695.7|48729.3|48689.3|35
1647240580000|2022-03-14 06:49:40|48725.7|48685.7|48715.7|48675.7|48725.7|48685.7|48710.7|48670.7|1
1647240590000|2022-03-14 06:49:50|48712.2|48672.2|48700.7|48660.7|48712.2|48672.2|48700.7|48660.7|0
1647240600000|2022-03-14 06:50:00|48702.2|48662.2|48715.7|48675.7|48715.7|48675.7|48697.2|48657.2|4
1647240610000|2022-03-14 06:50:10|48710.7|48670.7|48715.7|48675.7|48715.7|48675.7|48709.3|48669.3|0
1647240640000|2022-03-14 06:50:40|48690.1|48650.1|48670.7|48630.7|48690.1|48650.1|48670.7|48630.7|7
1647240650000|2022-03-14 06:50:50|48667.2|48627.2|48653.6|48613.6|48667.2|48627.2|48653.6|48613.6|1
1647240680000|2022-03-14 06:51:20|48655|48615|48655|48615|48655|48615|48655|48615|0
1647240690000|2022-03-14 06:51:30|48656.5|48616.5|48656.5|48616.5|48656.5|48616.5|48656.5|48616.5|0
1647240700000|2022-03-14 06:51:40|48660|48620|48668.6|48628.6|48668.6|48628.6|48658.6|48618.6|1
1647240710000|2022-03-14 06:51:50|48665|48625|48653.6|48613.6|48665|48625|48653.6|48613.6|1
1647240720000|2022-03-14 06:52:00|48657.1|48617.1|48655|48615|48661.5|48621.5|48655|48615|1
1647240730000|2022-03-14 06:52:10|48658.6|48618.6|48653.6|48613.6|48658.6|48618.6|48653.6|48613.6|2
1647240750000|2022-03-14 06:52:30|48645|48605|48646.5|48606.5|48646.5|48606.5|48645|48605|1
1647240760000|2022-03-14 06:52:40|48642.9|48602.9|48607.9|48567.9|48642.9|48602.9|48607.9|48567.9|12
1647240770000|2022-03-14 06:52:50|48620|48580|48630|48590|48630|48590|48620|48580|3
1647240780000|2022-03-14 06:53:00|48625|48585|48625|48585|48630|48590|48625|48585|2
1647240790000|2022-03-14 06:53:10|48645|48605|48641.5|48601.5|48645|48605|48641.5|48601.5|3
1647240810000|2022-03-14 06:53:30|48641.4|48601.4|48651.4|48611.4|48651.4|48611.4|48641.4|48601.4|0
1647240820000|2022-03-14 06:53:40|48655|48615|48673.6|48633.6|48680|48640|48655|48615|2
1647240840000|2022-03-14 06:54:00|48670|48630|48660|48620|48673.6|48633.6|48660|48620|1
1647240850000|2022-03-14 06:54:10|48656.4|48616.4|48653.6|48613.6|48656.4|48616.4|48653.6|48613.6|0
1647240860000|2022-03-14 06:54:20|48650|48610|48650|48610|48650|48610|48650|48610|0
1647240870000|2022-03-14 06:54:30|48646.4|48606.4|48643.5|48603.5|48646.4|48606.4|48641.4|48601.4|0
1647240880000|2022-03-14 06:54:40|48645|48605|48650|48610|48650|48610|48645|48605|0
1647240900000|2022-03-14 06:55:00|48648.5|48608.5|48643.5|48603.5|48657.1|48617.1|48643.5|48603.5|1
1647240920000|2022-03-14 06:55:20|48646.4|48606.4|48655|48615|48667.1|48627.1|48646.4|48606.4|5
1647240930000|2022-03-14 06:55:30|48652.1|48612.1|48652.1|48612.1|48652.1|48612.1|48652.1|48612.1|0
1647240940000|2022-03-14 06:55:40|48653.5|48613.5|48653.5|48613.5|48653.5|48613.5|48653.5|48613.5|0
1647240950000|2022-03-14 06:55:50|48650|48610|48643.5|48603.5|48650|48610|48643.5|48603.5|0
1647240960000|2022-03-14 06:56:00|48647.1|48607.1|48647.1|48607.1|48647.1|48607.1|48643.5|48603.5|0
1647240970000|2022-03-14 06:56:10|48643.5|48603.5|48643.5|48603.5|48643.5|48603.5|48643.5|48603.5|0
1647240980000|2022-03-14 06:56:20|48640|48600|48640|48600|48640|48600|48640|48600|0
1647240990000|2022-03-14 06:56:30|48638.5|48598.5|48638.5|48598.5|48638.5|48598.5|48638.5|48598.5|0
1647241000000|2022-03-14 06:56:40|48640.6|48600.6|48642.1|48602.1|48642.1|48602.1|48640.6|48600.6|5
1647241010000|2022-03-14 06:56:50|48657.7|48617.7|48657.7|48617.7|48657.7|48617.7|48657.7|48617.7|4
1647241020000|2022-03-14 06:57:00|48661.3|48621.3|48661.3|48621.3|48661.3|48621.3|48661.3|48621.3|0
1647241030000|2022-03-14 06:57:10|48657.7|48617.7|48657.7|48617.7|48657.7|48617.7|48657.7|48617.7|1
1647241080000|2022-03-14 06:58:00|48661.3|48621.3|48661.3|48621.3|48661.3|48621.3|48657.7|48617.7|1
1647241090000|2022-03-14 06:58:10|48657.7|48617.7|48657.7|48617.7|48657.7|48617.7|48657.7|48617.7|0
1647241130000|2022-03-14 06:58:50|48661.3|48621.3|48661.3|48621.3|48661.3|48621.3|48661.3|48621.3|0
1647241140000|2022-03-14 06:59:00|48664.8|48624.8|48666.3|48626.3|48666.3|48626.3|48664.8|48624.8|0
1647241150000|2022-03-14 06:59:10|48659.1|48619.1|48659.1|48619.1|48659.1|48619.1|48659.1|48619.1|0
1647241160000|2022-03-14 06:59:20|48656.3|48616.3|48656.3|48616.3|48656.3|48616.3|48656.3|48616.3|0
1647241180000|2022-03-14 06:59:40|48654.8|48614.8|48654.8|48614.8|48654.8|48614.8|48654.8|48614.8|0
1647241190000|2022-03-14 06:59:50|48651.3|48611.3|48631.3|48591.3|48654.8|48614.8|48631.3|48591.3|6
1647241200000|2022-03-14 07:00:00|48615.6|48575.6|48636.3|48596.3|48636.3|48596.3|48612.7|48572.7|16
1647241210000|2022-03-14 07:00:10|48636.2|48596.2|48664.1|48624.1|48669.1|48629.1|48636.2|48596.2|3
1647241230000|2022-03-14 07:00:30|48662.7|48622.7|48669.1|48629.1|48672.7|48632.7|48662.7|48622.7|0
1647241250000|2022-03-14 07:00:50|48667.7|48627.7|48664.8|48624.8|48667.7|48627.7|48664.8|48624.8|0
1647241260000|2022-03-14 07:01:00|48669.8|48629.8|48678.4|48638.4|48679.8|48639.8|48664.8|48624.8|2
1647241270000|2022-03-14 07:01:10|48678.3|48638.3|48678.3|48638.3|48678.3|48638.3|48678.3|48638.3|0
1647241290000|2022-03-14 07:01:30|48674.8|48634.8|48662.7|48622.7|48674.8|48634.8|48662.7|48622.7|1
1647241300000|2022-03-14 07:01:40|48656.2|48616.2|48664.1|48624.1|48664.1|48624.1|48656.2|48616.2|0
1647241310000|2022-03-14 07:01:50|48662.7|48622.7|48659.1|48619.1|48662.7|48622.7|48659.1|48619.1|1
1647241320000|2022-03-14 07:02:00|48655.5|48615.5|48672.7|48632.7|48672.7|48632.7|48655.5|48615.5|3
1647241350000|2022-03-14 07:02:30|48664.1|48624.1|48662.7|48622.7|48664.1|48624.1|48661.2|48621.2|1
1647241360000|2022-03-14 07:02:40|48659.1|48619.1|48659.1|48619.1|48659.1|48619.1|48659.1|48619.1|11
1647241370000|2022-03-14 07:02:50|48637|48597|48629.1|48589.1|48637|48597|48622|48582|18
1647241380000|2022-03-14 07:03:00|48630.5|48590.5|48645.5|48605.5|48645.5|48605.5|48625.5|48585.5|11
1647241390000|2022-03-14 07:03:10|48652.6|48612.6|48662.6|48622.6|48664.1|48624.1|48652.6|48612.6|12
1647241400000|2022-03-14 07:03:20|48650.5|48610.5|48634.1|48594.1|48650.5|48610.5|48634.1|48594.1|13
1647241410000|2022-03-14 07:03:30|48625.5|48585.5|48654.1|48614.1|48654.1|48614.1|48625.5|48585.5|13
1647241420000|2022-03-14 07:03:40|48655.5|48615.5|48655.5|48615.5|48655.5|48615.5|48655.5|48615.5|1
1647241430000|2022-03-14 07:03:50|48645.5|48605.5|48645.5|48605.5|48645.5|48605.5|48645.5|48605.5|9
1647241440000|2022-03-14 07:04:00|48649.1|48609.1|48655.5|48615.5|48655.5|48615.5|48649.1|48609.1|1
1647241460000|2022-03-14 07:04:20|48649.1|48609.1|48654.1|48614.1|48654.1|48614.1|48649.1|48609.1|10
1647241470000|2022-03-14 07:04:30|48655.5|48615.5|48676.2|48636.2|48676.2|48636.2|48655.5|48615.5|4
1647241490000|2022-03-14 07:04:50|48674.7|48634.7|48666.2|48626.2|48674.7|48634.7|48666.2|48626.2|4
1647241500000|2022-03-14 07:05:00|48663.3|48623.3|48666.2|48626.2|48666.2|48626.2|48654.1|48614.1|8
1647241510000|2022-03-14 07:05:10|48656.2|48616.2|48656.2|48616.2|48656.2|48616.2|48656.2|48616.2|2
1647241520000|2022-03-14 07:05:20|48654.7|48614.7|48636.2|48596.2|48656.2|48616.2|48636.2|48596.2|11
1647241530000|2022-03-14 07:05:30|48654.7|48614.7|48654.7|48614.7|48654.7|48614.7|48653.3|48613.3|9
1647241540000|2022-03-14 07:05:40|48653.3|48613.3|48614.7|48574.7|48654.7|48614.7|48614.7|48574.7|11
1647241550000|2022-03-14 07:05:50|48611.2|48571.2|48586.2|48546.2|48611.2|48571.2|48586.2|48546.2|5
1647241560000|2022-03-14 07:06:00|48581.2|48541.2|48566.2|48526.2|48582.6|48542.6|48566.2|48526.2|7
1647241570000|2022-03-14 07:06:10|48569.7|48529.7|48562.6|48522.6|48571.2|48531.2|48562.6|48522.6|6
1647241580000|2022-03-14 07:06:20|48561.1|48521.1|48546.1|48506.1|48561.1|48521.1|48546.1|48506.1|5
1647241590000|2022-03-14 07:06:30|48542.6|48502.6|48529.7|48489.7|48542.6|48502.6|48527.6|48487.6|4
1647241600000|2022-03-14 07:06:40|48531.1|48491.1|48531.1|48491.1|48534.7|48494.7|48531.1|48491.1|2
1647241610000|2022-03-14 07:06:50|48502.6|48462.6|48496.1|48456.1|48502.6|48462.6|48496.1|48456.1|6
1647241620000|2022-03-14 07:07:00|48481.1|48441.1|48482.6|48442.6|48486.1|48446.1|48481.1|48441.1|7
1647241630000|2022-03-14 07:07:10|48475.5|48435.5|48474|48434|48481.1|48441.1|48474|48434|4
1647241640000|2022-03-14 07:07:20|48469|48429|48456.1|48416.1|48469|48429|48440.5|48400.5|12
1647241650000|2022-03-14 07:07:30|||||||||4
1647241660000|2022-03-14 07:07:40|48439|48399|48414|48374|48439|48399|48414|48374|6
1647241670000|2022-03-14 07:07:50|48410.5|48370.5|48445.5|48405.5|48449|48409|48405.5|48365.5|8
1647241680000|2022-03-14 07:08:00|48444|48404|48444|48404|48444|48404|48444|48404|2
1647241690000|2022-03-14 07:08:10|||||||||1
1647241700000|2022-03-14 07:08:20|48445.4|48405.4|48449|48409|48449|48409|48445.4|48405.4|1
1647241710000|2022-03-14 07:08:30|48445.4|48405.4|48444|48404|48445.4|48405.4|48444|48404|0
1647241720000|2022-03-14 07:08:40|48449|48409|48449|48409|48449|48409|48449|48409|0
1647241730000|2022-03-14 07:08:50|48454|48414|48456.1|48416.1|48456.1|48416.1|48452.5|48412.5|2
1647241740000|2022-03-14 07:09:00|48454.7|48414.7|48457.5|48417.5|48457.5|48417.5|48451.1|48411.1|0
1647241770000|2022-03-14 07:09:30|48464.7|48424.7|48466.1|48426.1|48466.1|48426.1|48464.7|48424.7|0
1647241780000|2022-03-14 07:09:40|48462.5|48422.5|48457.5|48417.5|48462.5|48422.5|48457.5|48417.5|0
1647241790000|2022-03-14 07:09:50|48456.1|48416.1|48456.1|48416.1|48456.1|48416.1|48456.1|48416.1|0
1647241800000|2022-03-14 07:10:00|48461.1|48421.1|48492.5|48452.5|48501.1|48461.1|48461.1|48421.1|7
1647241810000|2022-03-14 07:10:10|48486.1|48446.1|48492.5|48452.5|48492.5|48452.5|48481.1|48441.1|2
1647241830000|2022-03-14 07:10:30|48491.1|48451.1|48491.1|48451.1|48491.1|48451.1|48491.1|48451.1|0
1647241850000|2022-03-14 07:10:50|48477.5|48437.5|48461.1|48421.1|48477.5|48437.5|48461.1|48421.1|3
1647241860000|2022-03-14 07:11:00|48456.1|48416.1|48456.1|48416.1|48456.1|48416.1|48456.1|48416.1|0
1647241880000|2022-03-14 07:11:20|48454.6|48414.6|48454.6|48414.6|48454.6|48414.6|48451.1|48411.1|1
1647241890000|2022-03-14 07:11:30|48456.1|48416.1|48466.1|48426.1|48466.1|48426.1|48456.1|48416.1|1
1647241910000|2022-03-14 07:11:50|48461.1|48421.1|48431.1|48391.1|48461.1|48421.1|48431.1|48391.1|5
1647241920000|2022-03-14 07:12:00|48418.9|48378.9|48471.1|48431.1|48474.6|48434.6|48417.5|48377.5|10
1647241930000|2022-03-14 07:12:10|48476.8|48436.8|48476.1|48436.1|48476.8|48436.8|48473.2|48433.2|5
1647241940000|2022-03-14 07:12:20|48474.6|48434.6|48474.6|48434.6|48474.6|48434.6|48474.6|48434.6|0
1647241950000|2022-03-14 07:12:30|48471|48431|48466|48426|48471|48431|48466|48426|1
1647241960000|2022-03-14 07:12:40|48469.6|48429.6|48466|48426|48469.6|48429.6|48466|48426|0
1647241980000|2022-03-14 07:13:00|48469.6|48429.6|48456|48416|48471|48431|48451|48411|3
1647241990000|2022-03-14 07:13:10|48446|48406|48446|48406|48446|48406|48446|48406|0
1647242000000|2022-03-14 07:13:20|48454.6|48414.6|48466|48426|48466|48426|48454.6|48414.6|1
1647242020000|2022-03-14 07:13:40|48464.6|48424.6|48449.6|48409.6|48464.6|48424.6|48449.6|48409.6|0
1647242030000|2022-03-14 07:13:50|48446|48406|48446|48406|48446|48406|48446|48406|0
1647242040000|2022-03-14 07:14:00|48449.6|48409.6|48456|48416|48456|48416|48449.6|48409.6|1
1647242070000|2022-03-14 07:14:30|48513.1|48473.1|48508.1|48468.1|48513.1|48473.1|48508.1|48468.1|2
1647242090000|2022-03-14 07:14:50|48503.1|48463.1|48503.1|48463.1|48503.1|48463.1|48503.1|48463.1|1
1647242100000|2022-03-14 07:15:00|||||||||5
1647242110000|2022-03-14 07:15:10|48499.6|48459.6|48498.1|48458.1|48499.6|48459.6|48498.1|48458.1|5
1647242120000|2022-03-14 07:15:20|48508.1|48468.1|48509.6|48469.6|48513.1|48473.1|48508.1|48468.1|3
1647242130000|2022-03-14 07:15:30|48513.1|48473.1|48513.1|48473.1|48513.1|48473.1|48513.1|48473.1|1
1647242140000|2022-03-14 07:15:40|48530.2|48490.2|48530.2|48490.2|48530.2|48490.2|48530.2|48490.2|2
1647242150000|2022-03-14 07:15:50|48537.4|48497.4|48577.3|48537.3|48577.3|48537.3|48537.4|48497.4|19
1647242160000|2022-03-14 07:16:00|48580.2|48540.2|48576.7|48536.7|48583.8|48543.8|48570.2|48530.2|2
1647242170000|2022-03-14 07:16:10|48607.4|48567.4|48607.4|48567.4|48607.4|48567.4|48607.4|48567.4|3
1647242180000|2022-03-14 07:16:20|48613.9|48573.9|48623.1|48583.1|48623.1|48583.1|48611|48571|2
1647242190000|2022-03-14 07:16:30|48618.1|48578.1|48618.1|48578.1|48618.1|48578.1|48618.1|48578.1|0
1647242200000|2022-03-14 07:16:40|48620.2|48580.2|48611|48571|48621.7|48581.7|48611|48571|1
1647242210000|2022-03-14 07:16:50|48607.4|48567.4|48607.4|48567.4|48607.4|48567.4|48607.4|48567.4|0
1647242220000|2022-03-14 07:17:00|48618.1|48578.1|48616.6|48576.6|48618.1|48578.1|48616.6|48576.6|1
1647242230000|2022-03-14 07:17:10|48613.1|48573.1|48613.1|48573.1|48613.1|48573.1|48613.1|48573.1|0
1647242240000|2022-03-14 07:17:20|48609.5|48569.5|48616.6|48576.6|48623.8|48583.8|48609.5|48569.5|3
1647242250000|2022-03-14 07:17:30|48609.5|48569.5|48616.6|48576.6|48616.6|48576.6|48609.5|48569.5|1
1647242260000|2022-03-14 07:17:40|48620.2|48580.2|48620.2|48580.2|48623.8|48583.8|48620.2|48580.2|0
1647242280000|2022-03-14 07:18:00|48616.6|48576.6|48613.1|48573.1|48623.7|48583.7|48613.1|48573.1|2
1647242290000|2022-03-14 07:18:10|48609.5|48569.5|48609.5|48569.5|48609.5|48569.5|48609.5|48569.5|1
1647242310000|2022-03-14 07:18:30|48608.1|48568.1|48608.1|48568.1|48608.1|48568.1|48608.1|48568.1|1
1647242330000|2022-03-14 07:18:50|||||||||1
1647242340000|2022-03-14 07:19:00|48611.6|48571.6|48602.4|48562.4|48611.6|48571.6|48595.3|48555.3|4
1647242350000|2022-03-14 07:19:10|||||||||2
1647242360000|2022-03-14 07:19:20|48586.7|48546.7|48584.6|48544.6|48586.7|48546.7|48584.6|48544.6|4
1647242370000|2022-03-14 07:19:30|48588.2|48548.2|48584.6|48544.6|48588.2|48548.2|48584.6|48544.6|1
1647242400000|2022-03-14 07:20:00|48595.3|48555.3|48600.3|48560.3|48600.3|48560.3|48595.3|48555.3|1
1647242410000|2022-03-14 07:20:10|48606.7|48566.7|48633.1|48593.1|48633.1|48593.1|48606.7|48566.7|10
1647242440000|2022-03-14 07:20:40|48629.6|48589.6|48633.1|48593.1|48633.1|48593.1|48629.6|48589.6|1
1647242470000|2022-03-14 07:21:10|48628.1|48588.1|48631.7|48591.7|48631.7|48591.7|48628.1|48588.1|4
1647242480000|2022-03-14 07:21:20|48628.1|48588.1|48628.1|48588.1|48628.1|48588.1|48626.7|48586.7|1
1647242490000|2022-03-14 07:21:30|||||||||1
1647242500000|2022-03-14 07:21:40|48626.7|48586.7|48626.7|48586.7|48626.7|48586.7|48626.7|48586.7|1
1647242510000|2022-03-14 07:21:50|48629.6|48589.6|48634.6|48594.6|48636.7|48596.7|48629.6|48589.6|1
1647242520000|2022-03-14 07:22:00|48638.1|48598.1|48658.8|48618.8|48658.8|48618.8|48638.1|48598.1|2
1647242540000|2022-03-14 07:22:20|48634.6|48594.6|48634.5|48594.5|48639.6|48599.6|48634.5|48594.5|3
1647242550000|2022-03-14 07:22:30|48631|48591|48645.2|48605.2|48645.2|48605.2|48631|48591|3
1647242560000|2022-03-14 07:22:40|48646.7|48606.7|48643.1|48603.1|48646.7|48606.7|48643.1|48603.1|0
1647242570000|2022-03-14 07:22:50|48646.7|48606.7|48646.7|48606.7|48650.2|48610.2|48646.7|48606.7|2
1647242580000|2022-03-14 07:23:00|48651.7|48611.7|48643.1|48603.1|48656.7|48616.7|48636|48596|29
1647242590000|2022-03-14 07:23:10|48648.1|48608.1|48643.1|48603.1|48648.1|48608.1|48643.1|48603.1|0
1647242600000|2022-03-14 07:23:20|48636|48596|48636|48596|48636|48596|48636|48596|0
1647242610000|2022-03-14 07:23:30|48634.5|48594.5|48634.5|48594.5|48636|48596|48634.5|48594.5|0
1647242630000|2022-03-14 07:23:50|48631|48591|48634.5|48594.5|48634.5|48594.5|48631|48591|1
1647242640000|2022-03-14 07:24:00|48629.5|48589.5|48631|48591|48631|48591|48629.5|48589.5|2
1647242660000|2022-03-14 07:24:20|48634.5|48594.5|48634.5|48594.5|48634.5|48594.5|48634.5|48594.5|0
1647242670000|2022-03-14 07:24:30|48632.4|48592.4|48629.5|48589.5|48632.4|48592.4|48629.5|48589.5|7
1647242680000|2022-03-14 07:24:40|48631|48591|48636|48596|48636|48596|48631|48591|0
1647242690000|2022-03-14 07:24:50|48632.4|48592.4|48631|48591|48632.4|48592.4|48631|48591|2
1647242700000|2022-03-14 07:25:00|48630.9|48590.9|48627.4|48587.4|48630.9|48590.9|48627.4|48587.4|15
1647242710000|2022-03-14 07:25:10|48622.4|48582.4|48607.4|48567.4|48627.4|48587.4|48607.4|48567.4|14
1647242720000|2022-03-14 07:25:20|48604.5|48564.5|48600.9|48560.9|48604.5|48564.5|48600.9|48560.9|2
1647242730000|2022-03-14 07:25:30|48599.5|48559.5|48604.5|48564.5|48604.5|48564.5|48599.5|48559.5|14
1647242740000|2022-03-14 07:25:40|48628.8|48588.8|48615.9|48575.9|48628.8|48588.8|48615.9|48575.9|1
1647242750000|2022-03-14 07:25:50|48604.5|48564.5|48630.3|48590.3|48631|48591|48604.5|48564.5|5
1647242760000|2022-03-14 07:26:00|48628.8|48588.8|48623.8|48583.8|48628.8|48588.8|48623.8|48583.8|0
1647242770000|2022-03-14 07:26:10|48618.8|48578.8|48615.9|48575.9|48618.8|48578.8|48615.9|48575.9|0
1647242780000|2022-03-14 07:26:20|48612.4|48572.4|48607.4|48567.4|48612.4|48572.4|48607.4|48567.4|0
1647242800000|2022-03-14 07:26:40|48608.8|48568.8|48603.8|48563.8|48608.8|48568.8|48603.8|48563.8|1
1647242810000|2022-03-14 07:26:50|48602.4|48562.4|48602.4|48562.4|48602.4|48562.4|48602.4|48562.4|1
1647242820000|2022-03-14 07:27:00|48603.8|48563.8|48587.4|48547.4|48603.8|48563.8|48575.2|48535.2|4
1647242830000|2022-03-14 07:27:10|48583.8|48543.8|48580.9|48540.9|48583.8|48543.8|48575.2|48535.2|2
1647242850000|2022-03-14 07:27:30|48598|48558|48600.9|48560.9|48600.9|48560.9|48598|48558|6
1647242860000|2022-03-14 07:27:40|48597.4|48557.4|48588|48548|48597.4|48557.4|48588|48548|0
1647242880000|2022-03-14 07:28:00|48591.6|48551.6|48589.5|48549.5|48604.5|48564.5|48588|48548|1
1647242900000|2022-03-14 07:28:20|48590.9|48550.9|48594.5|48554.5|48595.9|48555.9|48589.5|48549.5|0
1647242910000|2022-03-14 07:28:30|48595.9|48555.9|48595.9|48555.9|48595.9|48555.9|48595.9|48555.9|0
1647242920000|2022-03-14 07:28:40|48577.3|48537.3|48555.9|48515.9|48577.3|48537.3|48555.9|48515.9|4
1647242940000|2022-03-14 07:29:00|48548.8|48508.8|48560.9|48520.9|48560.9|48520.9|48547.3|48507.3|1
1647242950000|2022-03-14 07:29:10|48558|48518|48558|48518|48558|48518|48558|48518|0
1647242980000|2022-03-14 07:29:40|48559.4|48519.4|48540.9|48500.9|48559.4|48519.4|48540.9|48500.9|1
1647242990000|2022-03-14 07:29:50|48537.3|48497.3|48535.9|48495.9|48537.3|48497.3|48535.9|48495.9|0
1647243000000|2022-03-14 07:30:00|48534.4|48494.4|48534.4|48494.4|48534.4|48494.4|48534.4|48494.4|0
1647243030000|2022-03-14 07:30:30|48530.9|48490.9|48534.4|48494.4|48534.4|48494.4|48530.9|48490.9|2
1647243040000|2022-03-14 07:30:40|48529.4|48489.4|48529.4|48489.4|48529.4|48489.4|48529.4|48489.4|0
1647243050000|2022-03-14 07:30:50|48534.4|48494.4|48534.4|48494.4|48534.4|48494.4|48534.4|48494.4|1
1647243060000|2022-03-14 07:31:00|48535.9|48495.9|48544.4|48504.4|48554.4|48514.4|48535.9|48495.9|2
1647243070000|2022-03-14 07:31:10|48545.9|48505.9|48550.9|48510.9|48550.9|48510.9|48545.9|48505.9|13
1647243080000|2022-03-14 07:31:20|48559.4|48519.4|48559.4|48519.4|48559.4|48519.4|48559.4|48519.4|5
1647243110000|2022-03-14 07:31:50|48555.8|48515.8|48569.4|48529.4|48569.4|48529.4|48555.8|48515.8|1
1647243120000|2022-03-14 07:32:00|48570.8|48530.8|48584.4|48544.4|48585.8|48545.8|48570.8|48530.8|3
1647243140000|2022-03-14 07:32:20|||||||||2
1647243150000|2022-03-14 07:32:30|48579.4|48539.4|48570.8|48530.8|48582.9|48542.9|48570.8|48530.8|1
1647243160000|2022-03-14 07:32:40|48569.4|48529.4|48594.4|48554.4|48594.4|48554.4|48569.4|48529.4|38
1647243170000|2022-03-14 07:32:50|48585.8|48545.8|48584.4|48544.4|48585.8|48545.8|48584.4|48544.4|0
1647243180000|2022-03-14 07:33:00|48580.8|48540.8|48574.4|48534.4|48580.8|48540.8|48574.4|48534.4|0
1647243190000|2022-03-14 07:33:10|48570.8|48530.8|48569.4|48529.4|48570.8|48530.8|48569.4|48529.4|0
1647243200000|2022-03-14 07:33:20|48575.8|48535.8|48589.4|48549.4|48589.4|48549.4|48575.8|48535.8|1
1647243210000|2022-03-14 07:33:30|48587.9|48547.9|48587.9|48547.9|48587.9|48547.9|48587.9|48547.9|0
1647243220000|2022-03-14 07:33:40|48584.4|48544.4|48584.4|48544.4|48584.4|48544.4|48584.4|48544.4|0
1647243230000|2022-03-14 07:33:50|48580.8|48540.8|48566.5|48526.5|48580.8|48540.8|48566.5|48526.5|3
1647243240000|2022-03-14 07:34:00|48567.9|48527.9|48572.9|48532.9|48572.9|48532.9|48567.9|48527.9|1
1647243270000|2022-03-14 07:34:30|48569.4|48529.4|48569.4|48529.4|48569.4|48529.4|48569.4|48529.4|0
1647243280000|2022-03-14 07:34:40|48577.9|48537.9|48576.5|48536.5|48577.9|48537.9|48576.5|48536.5|1
1647243290000|2022-03-14 07:34:50|48581.5|48541.5|48592.9|48552.9|48592.9|48552.9|48581.5|48541.5|0
1647243300000|2022-03-14 07:35:00|48589.3|48549.3|48562.9|48522.9|48589.3|48549.3|48562.9|48522.9|4
1647243310000|2022-03-14 07:35:10|48559.3|48519.3|48557.9|48517.9|48559.3|48519.3|48557.9|48517.9|0
1647243320000|2022-03-14 07:35:20|48554.3|48514.3|48549.3|48509.3|48554.3|48514.3|48549.3|48509.3|1
1647243330000|2022-03-14 07:35:30|48559.3|48519.3|48559.3|48519.3|48559.3|48519.3|48559.3|48519.3|1
1647243340000|2022-03-14 07:35:40|48560.8|48520.8|48560.8|48520.8|48560.8|48520.8|48560.8|48520.8|0
1647243350000|2022-03-14 07:35:50|48570.8|48530.8|48570.8|48530.8|48570.8|48530.8|48570.8|48530.8|0
1647243360000|2022-03-14 07:36:00|48569.3|48529.3|48569.3|48529.3|48569.3|48529.3|48569.3|48529.3|0
1647243370000|2022-03-14 07:36:10|48570.8|48530.8|48570.8|48530.8|48570.8|48530.8|48570.8|48530.8|0
1647243390000|2022-03-14 07:36:30|48565.8|48525.8|48567.2|48527.2|48567.2|48527.2|48565.8|48525.8|0
1647243400000|2022-03-14 07:36:40|48559.3|48519.3|48559.3|48519.3|48559.3|48519.3|48559.3|48519.3|2
1647243420000|2022-03-14 07:37:00|48562.9|48522.9|48567.9|48527.9|48567.9|48527.9|48562.9|48522.9|0
1647243430000|2022-03-14 07:37:10|||||||||1
1647243450000|2022-03-14 07:37:30|48570.8|48530.8|48570.8|48530.8|48570.8|48530.8|48570.8|48530.8|0
1647243460000|2022-03-14 07:37:40|48570.7|48530.7|48570.7|48530.7|48570.7|48530.7|48570.7|48530.7|0
1647243480000|2022-03-14 07:38:00|48554.3|48514.3|48537.2|48497.2|48554.3|48514.3|48537.2|48497.2|2
1647243490000|2022-03-14 07:38:10|48535.7|48495.7|48530.7|48490.7|48535.7|48495.7|48530.7|48490.7|0
1647243510000|2022-03-14 07:38:30|48532.2|48492.2|48532.2|48492.2|48532.2|48492.2|48532.2|48492.2|1
1647243530000|2022-03-14 07:38:50|48527.2|48487.2|48527.2|48487.2|48527.2|48487.2|48527.2|48487.2|0
1647243550000|2022-03-14 07:39:10|48523.6|48483.6|48522.2|48482.2|48523.6|48483.6|48522.2|48482.2|0
1647243570000|2022-03-14 07:39:30|48532.2|48492.2|48532.2|48492.2|48532.2|48492.2|48532.2|48492.2|1
1647243590000|2022-03-14 07:39:50|48528.6|48488.6|48527.2|48487.2|48528.6|48488.6|48527.2|48487.2|0
1647243600000|2022-03-14 07:40:00|48530.7|48490.7|48530.7|48490.7|48530.7|48490.7|48530.7|48490.7|0
1647243610000|2022-03-14 07:40:10|48532.2|48492.2|48532.2|48492.2|48532.2|48492.2|48532.2|48492.2|0
1647243630000|2022-03-14 07:40:30|48532.1|48492.1|48535.7|48495.7|48535.7|48495.7|48532.1|48492.1|1
1647243670000|2022-03-14 07:41:10|48534.2|48494.2|48534.2|48494.2|48534.2|48494.2|48534.2|48494.2|0
1647243680000|2022-03-14 07:41:20|48530.7|48490.7|48492.1|48452.1|48530.7|48490.7|48492.1|48452.1|1
1647243690000|2022-03-14 07:41:30|48488.6|48448.6|48499.2|48459.2|48499.2|48459.2|48488.6|48448.6|1
1647243700000|2022-03-14 07:41:40|48500.7|48460.7|48500.7|48460.7|48500.7|48460.7|48500.7|48460.7|0
1647243720000|2022-03-14 07:42:00|48504.2|48464.2|48504.2|48464.2|48504.2|48464.2|48504.2|48464.2|0
1647243730000|2022-03-14 07:42:10|48499.2|48459.2|48504.2|48464.2|48504.2|48464.2|48499.2|48459.2|0
1647243750000|2022-03-14 07:42:30|48501.3|48461.3|48477.1|48437.1|48501.3|48461.3|48477.1|48437.1|3
1647243760000|2022-03-14 07:42:40|48475.7|48435.7|48475.7|48435.7|48475.7|48435.7|48475.7|48435.7|0
1647243780000|2022-03-14 07:43:00|48479.2|48439.2|48487.8|48447.8|48487.8|48447.8|48479.2|48439.2|2
1647243820000|2022-03-14 07:43:40|48480.7|48440.7|48475.7|48435.7|48480.7|48440.7|48475.7|48435.7|1
1647243830000|2022-03-14 07:43:50|48477.1|48437.1|48519.2|48479.2|48524.2|48484.2|48477.1|48437.1|10
1647243840000|2022-03-14 07:44:00|48520.6|48480.6|48520.6|48480.6|48520.6|48480.6|48520.6|48480.6|0
1647243850000|2022-03-14 07:44:10|48515.6|48475.6|48515.6|48475.6|48515.6|48475.6|48515.6|48475.6|1
1647243900000|2022-03-14 07:45:00|48514.2|48474.2|48514.2|48474.2|48514.2|48474.2|48514.2|48474.2|0
1647243910000|2022-03-14 07:45:10|48515.6|48475.6|48514.2|48474.2|48515.6|48475.6|48514.2|48474.2|0
1647243960000|2022-03-14 07:46:00|48517.7|48477.7|48467.1|48427.1|48517.7|48477.7|48467.1|48427.1|9
1647244000000|2022-03-14 07:46:40|48458.5|48418.5|48459.9|48419.9|48459.9|48419.9|48458.5|48418.5|2
1647244020000|2022-03-14 07:47:00|48456.4|48416.4|48458.5|48418.5|48458.5|48418.5|48454.9|48414.9|1
1647244030000|2022-03-14 07:47:10|48459.9|48419.9|48459.9|48419.9|48459.9|48419.9|48459.9|48419.9|1
1647244060000|2022-03-14 07:47:40|48456.4|48416.4|48459.9|48419.9|48459.9|48419.9|48456.4|48416.4|1
1647244070000|2022-03-14 07:47:50|48458.5|48418.5|48444.9|48404.9|48458.5|48418.5|48444.9|48404.9|8
1647244080000|2022-03-14 07:48:00|48441.4|48401.4|48439.1|48399.1|48441.4|48401.4|48439.1|48399.1|4
1647244090000|2022-03-14 07:48:10|48444.9|48404.9|48444.9|48404.9|48444.9|48404.9|48443.5|48403.5|7
1647244100000|2022-03-14 07:48:20|48447.8|48407.8|48447.8|48407.8|48447.8|48407.8|48447.8|48407.8|1
1647244140000|2022-03-14 07:49:00|48450.7|48410.7|48450.7|48410.7|48450.7|48410.7|48450.7|48410.7|18
1647244210000|2022-03-14 07:50:10|48455|48415|48455|48415|48455|48415|48455|48415|10
1647244220000|2022-03-14 07:50:20|48448.6|48408.6|48448.6|48408.6|48448.6|48408.6|48448.6|48408.6|1
1647244240000|2022-03-14 07:50:40|48448.5|48408.5|48438.5|48398.5|48448.5|48408.5|48438.5|48398.5|0
1647244250000|2022-03-14 07:50:50|48437.1|48397.1|48437.1|48397.1|48437.1|48397.1|48437.1|48397.1|0
1647244260000|2022-03-14 07:51:00|48442.1|48402.1|48448.5|48408.5|48448.5|48408.5|48442.1|48402.1|0
1647244270000|2022-03-14 07:51:10|48450|48410|48450|48410|48450|48410|48450|48410|0
1647244300000|2022-03-14 07:51:40|48448.5|48408.5|48448.5|48408.5|48448.5|48408.5|48448.5|48408.5|0
1647244320000|2022-03-14 07:52:00|48438.5|48398.5|48438.5|48398.5|48438.5|48398.5|48438.5|48398.5|1
1647244330000|2022-03-14 07:52:10|48440|48400|48440|48400|48440|48400|48440|48400|0
1647244360000|2022-03-14 07:52:40|48443.5|48403.5|48451.4|48411.4|48451.4|48411.4|48443.5|48403.5|1
1647244390000|2022-03-14 07:53:10|||||||||2
1647244420000|2022-03-14 07:53:40|48448.5|48408.5|48448.5|48408.5|48448.5|48408.5|48448.5|48408.5|0
1647244440000|2022-03-14 07:54:00|48444.9|48404.9|48443.5|48403.5|48444.9|48404.9|48443.5|48403.5|0
1647244450000|2022-03-14 07:54:10|48447.1|48407.1|48447|48407|48447.1|48407.1|48443.5|48403.5|0
1647244460000|2022-03-14 07:54:20|48443.5|48403.5|48443.5|48403.5|48443.5|48403.5|48443.5|48403.5|0
1647244480000|2022-03-14 07:54:40|48447|48407|48449.9|48409.9|48449.9|48409.9|48447|48407|1
1647244510000|2022-03-14 07:55:10|48451.4|48411.4|48451.4|48411.4|48451.4|48411.4|48451.4|48411.4|0
1647244540000|2022-03-14 07:55:40|48454.9|48414.9|48454.9|48414.9|48454.9|48414.9|48454.9|48414.9|5
1647244570000|2022-03-14 07:56:10|48446.4|48406.4|48446.4|48406.4|48446.4|48406.4|48446.4|48406.4|13
1647244580000|2022-03-14 07:56:20|48442.8|48402.8|48441.4|48401.4|48442.8|48402.8|48441.4|48401.4|0
1647244600000|2022-03-14 07:56:40|48441.3|48401.3|48441.3|48401.3|48441.3|48401.3|48441.3|48401.3|0
1647244620000|2022-03-14 07:57:00|||||||||1
1647244660000|2022-03-14 07:57:40|48446.3|48406.3|48446.3|48406.3|48446.3|48406.3|48446.3|48406.3|0
1647244670000|2022-03-14 07:57:50|48439.2|48399.2|48439.2|48399.2|48439.2|48399.2|48439.2|48399.2|10
1647244680000|2022-03-14 07:58:00|48444.2|48404.2|48447.8|48407.8|48447.8|48407.8|48444.2|48404.2|5
1647244700000|2022-03-14 07:58:20|48449.2|48409.2|48449.2|48409.2|48449.2|48409.2|48449.2|48409.2|0
1647244720000|2022-03-14 07:58:40|||||||||2
1647244730000|2022-03-14 07:58:50|48459.2|48419.2|48459.2|48419.2|48459.2|48419.2|48457.8|48417.8|1
1647244740000|2022-03-14 07:59:00|48457.8|48417.8|48454.2|48414.2|48457.8|48417.8|48454.2|48414.2|5
1647244760000|2022-03-14 07:59:20|48499.9|48459.9|48499.9|48459.9|48499.9|48459.9|48499.9|48459.9|20
1647244770000|2022-03-14 07:59:30|48498.4|48458.4|48498.4|48458.4|48498.4|48458.4|48498.4|48458.4|0
1647244790000|2022-03-14 07:59:50|48503.4|48463.4|48503.4|48463.4|48503.4|48463.4|48503.4|48463.4|1
1647244820000|2022-03-14 08:00:20|48507|48467|48523.4|48483.4|48523.4|48483.4|48507|48467|13
1647244840000|2022-03-14 08:00:40|48513.4|48473.4|48513.4|48473.4|48513.4|48473.4|48513.4|48473.4|0
1647244880000|2022-03-14 08:01:20|48509.8|48469.8|48496.3|48456.3|48509.8|48469.8|48494.8|48454.8|10
1647244890000|2022-03-14 08:01:30|48504.9|48464.9|48562.7|48522.7|48562.7|48522.7|48504.9|48464.9|4
1647244900000|2022-03-14 08:01:40|48561.3|48521.3|48561.3|48521.3|48561.3|48521.3|48561.3|48521.3|4
1647244920000|2022-03-14 08:02:00|48562.7|48522.7|48569.2|48529.2|48569.2|48529.2|48562.7|48522.7|0
1647244930000|2022-03-14 08:02:10|48566.3|48526.3|48566.3|48526.3|48566.3|48526.3|48566.3|48526.3|0
1647244990000|2022-03-14 08:03:10|48566.2|48526.2|48566.2|48526.2|48566.2|48526.2|48566.2|48526.2|0
1647245010000|2022-03-14 08:03:30|48573.4|48533.4|48556.2|48516.2|48573.4|48533.4|48556.2|48516.2|0
1647245020000|2022-03-14 08:03:40|48552.7|48512.7|48531.2|48491.2|48552.7|48512.7|48531.2|48491.2|0
1647245040000|2022-03-14 08:04:00|48544.8|48504.8|48561.9|48521.9|48561.9|48521.9|48544.8|48504.8|3
1647245050000|2022-03-14 08:04:10|48560.5|48520.5|48546.9|48506.9|48560.5|48520.5|48546.9|48506.9|1
1647245060000|2022-03-14 08:04:20|48543.3|48503.3|48546.9|48506.9|48546.9|48506.9|48531.2|48491.2|0
1647245070000|2022-03-14 08:04:30|48536.2|48496.2|48543.3|48503.3|48546.9|48506.9|48531.2|48491.2|3
1647245080000|2022-03-14 08:04:40|48536.2|48496.2|48531.2|48491.2|48539.8|48499.8|48531.2|48491.2|0
1647245100000|2022-03-14 08:05:00|48527.7|48487.7|48526.2|48486.2|48527.7|48487.7|48526.2|48486.2|0
1647245130000|2022-03-14 08:05:30|48533.3|48493.3|48540.4|48500.4|48540.4|48500.4|48531.9|48491.9|1
1647245140000|2022-03-14 08:05:40|48544.8|48504.8|48544.8|48504.8|48544.8|48504.8|48541.9|48501.9|0
1647245200000|2022-03-14 08:06:40|48544.7|48504.7|48544.7|48504.7|48544.7|48504.7|48544.7|48504.7|0
1647245220000|2022-03-14 08:07:00|48541.2|48501.2|48541.2|48501.2|48541.2|48501.2|48541.2|48501.2|0
1647245230000|2022-03-14 08:07:10|48536.2|48496.2|48536.2|48496.2|48536.2|48496.2|48536.2|48496.2|0
1647245250000|2022-03-14 08:07:30|48543.3|48503.3|48544.7|48504.7|48544.7|48504.7|48543.3|48503.3|1
1647245340000|2022-03-14 08:09:00|48546.2|48506.2|48564.7|48524.7|48564.7|48524.7|48546.2|48506.2|1
1647245350000|2022-03-14 08:09:10|48561.2|48521.2|48561.2|48521.2|48561.2|48521.2|48561.2|48521.2|0
1647245380000|2022-03-14 08:09:40|48561.1|48521.1|48564.7|48524.7|48564.7|48524.7|48561.1|48521.1|1
1647245390000|2022-03-14 08:09:50|48584.7|48544.7|48584.7|48544.7|48584.7|48544.7|48584.7|48544.7|0
1647245430000|2022-03-14 08:10:30|48591.8|48551.8|48602.6|48562.6|48607.6|48567.6|48591.8|48551.8|1
1647245440000|2022-03-14 08:10:40|48604|48564|48609|48569|48609|48569|48602.6|48562.6|0
1647245450000|2022-03-14 08:10:50|48599.7|48559.7|48604.7|48564.7|48604.7|48564.7|48599.7|48559.7|0
1647245480000|2022-03-14 08:11:20|48603.2|48563.2|48603.2|48563.2|48603.2|48563.2|48603.2|48563.2|0
1647245520000|2022-03-14 08:12:00|48600.3|48560.3|48576.1|48536.1|48600.3|48560.3|48576.1|48536.1|1
1647245550000|2022-03-14 08:12:30|48574.7|48534.7|48574.7|48534.7|48574.7|48534.7|48574.7|48534.7|0
1647245560000|2022-03-14 08:12:40|48578.2|48538.2|48599.7|48559.7|48608.2|48568.2|48578.2|48538.2|2
1647245590000|2022-03-14 08:13:10|48598.2|48558.2|48594.7|48554.7|48599.7|48559.7|48594.7|48554.7|0
1647245600000|2022-03-14 08:13:20|48598.2|48558.2|48594.6|48554.6|48598.2|48558.2|48594.6|48554.6|0
1647245610000|2022-03-14 08:13:30|48598.2|48558.2|48598.2|48558.2|48598.2|48558.2|48598.2|48558.2|0
1647245620000|2022-03-14 08:13:40|48594.6|48554.6|48608.2|48568.2|48608.2|48568.2|48594.6|48554.6|0
1647245630000|2022-03-14 08:13:50|48611.7|48571.7|48614.6|48574.6|48614.6|48574.6|48611.7|48571.7|0
1647245640000|2022-03-14 08:14:00|48609.6|48569.6|48609.6|48569.6|48611.1|48571.1|48609.6|48569.6|2
1647245650000|2022-03-14 08:14:10|48603.8|48563.8|48603.2|48563.2|48603.8|48563.8|48600.3|48560.3|1
1647245670000|2022-03-14 08:14:30|48599.6|48559.6|48599.6|48559.6|48599.6|48559.6|48599.6|48559.6|0
1647245700000|2022-03-14 08:15:00|48603.2|48563.2|48604.6|48564.6|48604.6|48564.6|48603.2|48563.2|2
1647245730000|2022-03-14 08:15:30|48608.2|48568.2|48608.2|48568.2|48608.2|48568.2|48608.2|48568.2|0
1647245750000|2022-03-14 08:15:50|48604.6|48564.6|48589.6|48549.6|48604.6|48564.6|48589.6|48549.6|1
1647245760000|2022-03-14 08:16:00|48588.2|48548.2|48588.2|48548.2|48588.2|48548.2|48588.2|48548.2|0
1647245770000|2022-03-14 08:16:10|48595.4|48555.4|48611.1|48571.1|48611.1|48571.1|48595.4|48555.4|2
1647245780000|2022-03-14 08:16:20|48611|48571|48601|48561|48621|48581|48601|48561|4
1647245790000|2022-03-14 08:16:30|48597.5|48557.5|48597.5|48557.5|48597.5|48557.5|48597.5|48557.5|0
1647245800000|2022-03-14 08:16:40|48596|48556|48596|48556|48596|48556|48596|48556|0
1647245820000|2022-03-14 08:17:00|48597.5|48557.5|48597.5|48557.5|48600.4|48560.4|48597.5|48557.5|5
1647245840000|2022-03-14 08:17:20|48601|48561|48592.5|48552.5|48601|48561|48592.5|48552.5|1
1647245850000|2022-03-14 08:17:30|48591|48551|48577.5|48537.5|48591|48551|48577.5|48537.5|0
1647245870000|2022-03-14 08:17:50|48576|48536|48596|48556|48596|48556|48576|48536|0
1647245880000|2022-03-14 08:18:00|48594.6|48554.6|48587.5|48547.5|48594.6|48554.6|48587.5|48547.5|0
1647245890000|2022-03-14 08:18:10|48596|48556|48596|48556|48596|48556|48596|48556|0
1647245900000|2022-03-14 08:18:20|48594.6|48554.6|48596|48556|48599.6|48559.6|48594.6|48554.6|0
1647245910000|2022-03-14 08:18:30|48592.5|48552.5|48588.9|48548.9|48592.5|48552.5|48588.9|48548.9|0
1647245940000|2022-03-14 08:19:00|48592.5|48552.5|48587.5|48547.5|48592.5|48552.5|48587.5|48547.5|2
1647245950000|2022-03-14 08:19:10|48588.9|48548.9|48596|48556|48596|48556|48587.5|48547.5|0
1647245970000|2022-03-14 08:19:30|48601|48561|48601|48561|48601|48561|48601|48561|0
1647245980000|2022-03-14 08:19:40|48597.4|48557.4|48597.4|48557.4|48597.4|48557.4|48597.4|48557.4|0
1647245990000|2022-03-14 08:19:50|48601|48561|48601|48561|48601|48561|48601|48561|0
1647246000000|2022-03-14 08:20:00|48612.4|48572.4|48612.4|48572.4|48612.4|48572.4|48612.4|48572.4|0
1647246010000|2022-03-14 08:20:10|48616|48576|48634.5|48594.5|48634.5|48594.5|48616|48576|4
1647246020000|2022-03-14 08:20:20|48636|48596|48636|48596|48636|48596|48636|48596|0
1647246040000|2022-03-14 08:20:40|48639.5|48599.5|48639.5|48599.5|48639.5|48599.5|48639.5|48599.5|0
1647246050000|2022-03-14 08:20:50|48636|48596|48639.5|48599.5|48639.5|48599.5|48636|48596|0
1647246060000|2022-03-14 08:21:00|48636|48596|48639.5|48599.5|48639.5|48599.5|48636|48596|0
1647246070000|2022-03-14 08:21:10|48636|48596|48618.9|48578.9|48636|48596|48618.9|48578.9|1
1647246080000|2022-03-14 08:21:20|48613.9|48573.9|48613.9|48573.9|48613.9|48573.9|48613.9|48573.9|0
1647246100000|2022-03-14 08:21:40|48621|48581|48621|48581|48621|48581|48621|48581|6
1647246120000|2022-03-14 08:22:00|48617.4|48577.4|48617.4|48577.4|48617.4|48577.4|48617.4|48577.4|0
1647246130000|2022-03-14 08:22:10|48616|48576|48612.4|48572.4|48616|48576|48611|48571|0
1647246150000|2022-03-14 08:22:30|48611|48571|48611|48571|48611|48571|48611|48571|0
1647246180000|2022-03-14 08:23:00|48610.9|48570.9|48612.4|48572.4|48612.4|48572.4|48610.9|48570.9|0
1647246200000|2022-03-14 08:23:20|48583.8|48543.8|48583.8|48543.8|48588.8|48548.8|48583.8|48543.8|4
1647246230000|2022-03-14 08:23:50|48562.4|48522.4|48518.8|48478.8|48567.4|48527.4|48518.8|48478.8|5
1647246240000|2022-03-14 08:24:00|48520.3|48480.3|48511.7|48471.7|48520.3|48480.3|48511.7|48471.7|1
1647246250000|2022-03-14 08:24:10|48515.3|48475.3|48488.8|48448.8|48515.3|48475.3|48488.8|48448.8|1
1647246260000|2022-03-14 08:24:20|48491.7|48451.7|48498.8|48458.8|48498.8|48458.8|48491.7|48451.7|1
1647246270000|2022-03-14 08:24:30|48495.3|48455.3|48483.8|48443.8|48495.3|48455.3|48478.8|48438.8|3
1647246280000|2022-03-14 08:24:40|48485.3|48445.3|48455.3|48415.3|48485.3|48445.3|48455.3|48415.3|2
1647246300000|2022-03-14 08:25:00|||||||||7
1647246320000|2022-03-14 08:25:20|48456.7|48416.7|48428.8|48388.8|48456.7|48416.7|48427.4|48387.4|3
1647246350000|2022-03-14 08:25:50|48447.4|48407.4|48447.4|48407.4|48447.4|48407.4|48447.4|48407.4|1
1647246360000|2022-03-14 08:26:00|48448.8|48408.8|48447.3|48407.3|48448.8|48408.8|48447.3|48407.3|0
1647246370000|2022-03-14 08:26:10|48448.8|48408.8|48448.8|48408.8|48448.8|48408.8|48448.8|48408.8|0
1647246380000|2022-03-14 08:26:20|48452.3|48412.3|48452.3|48412.3|48452.3|48412.3|48452.3|48412.3|0
1647246400000|2022-03-14 08:26:40|48453.8|48413.8|48457.3|48417.3|48457.3|48417.3|48453.8|48413.8|0
1647246410000|2022-03-14 08:26:50|48458.8|48418.8|48450.2|48410.2|48458.8|48418.8|48450.2|48410.2|1
1647246420000|2022-03-14 08:27:00|48448.8|48408.8|48445.2|48405.2|48448.8|48408.8|48442.3|48402.3|0
1647246430000|2022-03-14 08:27:10|48443.8|48403.8|48448.8|48408.8|48448.8|48408.8|48442.3|48402.3|3
1647246450000|2022-03-14 08:27:30|48447.3|48407.3|48452.3|48412.3|48452.3|48412.3|48447.3|48407.3|0
1647246460000|2022-03-14 08:27:40|48443.8|48403.8|48430.2|48390.2|48447.3|48407.3|48430.2|48390.2|1
1647246470000|2022-03-14 08:27:50|48431.7|48391.7|48430.2|48390.2|48431.7|48391.7|48430.2|48390.2|4
1647246490000|2022-03-14 08:28:10|48457.3|48417.3|48457.3|48417.3|48457.3|48417.3|48457.3|48417.3|2
1647246540000|2022-03-14 08:29:00|48458.8|48418.8|48500.9|48460.9|48500.9|48460.9|48458.8|48418.8|1
1647246550000|2022-03-14 08:29:10|48497.3|48457.3|48492.3|48452.3|48497.3|48457.3|48492.3|48452.3|0
1647246560000|2022-03-14 08:29:20|48483.7|48443.7|48483.7|48443.7|48483.7|48443.7|48480.2|48440.2|1
1647246570000|2022-03-14 08:29:30|48487.3|48447.3|48488.7|48448.7|48488.7|48448.7|48487.3|48447.3|0
1647246600000|2022-03-14 08:30:00|48493.7|48453.7|48493.7|48453.7|48493.7|48453.7|48493.7|48453.7|1
1647246640000|2022-03-14 08:30:40|48487.3|48447.3|48487.3|48447.3|48487.3|48447.3|48487.3|48447.3|1
1647246650000|2022-03-14 08:30:50|48490.8|48450.8|48490.8|48450.8|48490.8|48450.8|48490.8|48450.8|0
1647246660000|2022-03-14 08:31:00|48493.7|48453.7|48497.3|48457.3|48497.3|48457.3|48493.7|48453.7|0
1647246670000|2022-03-14 08:31:10|48500.8|48460.8|48500.8|48460.8|48500.8|48460.8|48500.8|48460.8|0
1647246680000|2022-03-14 08:31:20|48497.3|48457.3|48493.7|48453.7|48497.3|48457.3|48493.7|48453.7|2
1647246720000|2022-03-14 08:32:00|48497.3|48457.3|48500.8|48460.8|48500.8|48460.8|48497.3|48457.3|3
1647246740000|2022-03-14 08:32:20|48497.3|48457.3|48497.3|48457.3|48497.3|48457.3|48497.3|48457.3|0
1647246760000|2022-03-14 08:32:40|48490.1|48450.1|48468.7|48428.7|48490.1|48450.1|48468.7|48428.7|3
1647246770000|2022-03-14 08:32:50|48465.1|48425.1|48461.6|48421.6|48465.1|48425.1|48461.6|48421.6|0
1647246780000|2022-03-14 08:33:00|48458|48418|48450.1|48410.1|48458|48418|48450.1|48410.1|2
1647246790000|2022-03-14 08:33:10|48446.6|48406.6|48450.1|48410.1|48450.1|48410.1|48446.6|48406.6|0
1647246820000|2022-03-14 08:33:40|48446.6|48406.6|48445.1|48405.1|48446.6|48406.6|48441.6|48401.6|1
1647246830000|2022-03-14 08:33:50|48448.7|48408.7|48448.7|48408.7|48448.7|48408.7|48448.7|48408.7|1
1647246840000|2022-03-14 08:34:00|48453.7|48413.7|48453.7|48413.7|48453.7|48413.7|48453.7|48413.7|0
1647246850000|2022-03-14 08:34:10|48450.1|48410.1|48450.1|48410.1|48450.1|48410.1|48450.1|48410.1|2
1647246870000|2022-03-14 08:34:30|48428.7|48388.7|48428.7|48388.7|48428.7|48388.7|48428.7|48388.7|4
1647246880000|2022-03-14 08:34:40|48430.1|48390.1|48430.1|48390.1|48430.1|48390.1|48430.1|48390.1|0
1647246890000|2022-03-14 08:34:50|48460.1|48420.1|48458|48418|48460.1|48420.1|48458|48418|14
1647246900000|2022-03-14 08:35:00|48455.1|48415.1|48455.1|48415.1|48455.1|48415.1|48455.1|48415.1|0
1647246940000|2022-03-14 08:35:40|48451.5|48411.5|48451.5|48411.5|48451.5|48411.5|48451.5|48411.5|0
1647246960000|2022-03-14 08:36:00|48455.1|48415.1|48455.1|48415.1|48455.1|48415.1|48455.1|48415.1|0
1647246970000|2022-03-14 08:36:10|48456.5|48416.5|48456.5|48416.5|48456.5|48416.5|48455.1|48415.1|0
1647246990000|2022-03-14 08:36:30|48455.1|48415.1|48455.1|48415.1|48455.1|48415.1|48455.1|48415.1|0
1647247020000|2022-03-14 08:37:00|48456.5|48416.5|48460.1|48420.1|48460.1|48420.1|48451.5|48411.5|1
1647247050000|2022-03-14 08:37:30|48461.5|48421.5|48461.5|48421.5|48461.5|48421.5|48461.5|48421.5|4
1647247070000|2022-03-14 08:37:50|48463|48423|48463|48423|48463|48423|48463|48423|0
1647247100000|2022-03-14 08:38:20|48443|48403|48443|48403|48443|48403|48443|48403|3
1647247120000|2022-03-14 08:38:40|48439.4|48399.4|48452.9|48412.9|48452.9|48412.9|48439.4|48399.4|1
1647247130000|2022-03-14 08:38:50|48456.5|48416.5|48457.9|48417.9|48457.9|48417.9|48456.5|48416.5|0
1647247160000|2022-03-14 08:39:20|48455|48415|48456.5|48416.5|48456.5|48416.5|48455|48415|0
1647247180000|2022-03-14 08:39:40|48455|48415|48449.4|48409.4|48456.5|48416.5|48449.4|48409.4|3
1647247200000|2022-03-14 08:40:00|48447.9|48407.9|48451.5|48411.5|48452.9|48412.9|48446.5|48406.5|4
1647247210000|2022-03-14 08:40:10|48452.9|48412.9|48452.9|48412.9|48452.9|48412.9|48452.9|48412.9|0
1647247220000|2022-03-14 08:40:20|48457.9|48417.9|48457.9|48417.9|48462.9|48422.9|48457.9|48417.9|4
1647247240000|2022-03-14 08:40:40|48455|48415|48455|48415|48455|48415|48455|48415|0
1647247250000|2022-03-14 08:40:50|48451.5|48411.5|48447.9|48407.9|48451.5|48411.5|48447.9|48407.9|0
1647247260000|2022-03-14 08:41:00|48446.5|48406.5|48446.5|48406.5|48446.5|48406.5|48446.5|48406.5|0
1647247280000|2022-03-14 08:41:20|48442.9|48402.9|48446.5|48406.5|48446.5|48406.5|48442.9|48402.9|0
1647247290000|2022-03-14 08:41:30|48447.9|48407.9|48447.9|48407.9|48447.9|48407.9|48447.9|48407.9|0
1647247300000|2022-03-14 08:41:40|48451.5|48411.5|48457.9|48417.9|48457.9|48417.9|48451.5|48411.5|0
1647247330000|2022-03-14 08:42:10|48461.4|48421.4|48461.4|48421.4|48461.4|48421.4|48461.4|48421.4|2
1647247340000|2022-03-14 08:42:20|48457.9|48417.9|48457.9|48417.9|48457.9|48417.9|48457.9|48417.9|0
1647247380000|2022-03-14 08:43:00|48452.9|48412.9|48457.9|48417.9|48457.9|48417.9|48452.9|48412.9|1
1647247420000|2022-03-14 08:43:40|48452.9|48412.9|48451.4|48411.4|48452.9|48412.9|48451.4|48411.4|0
1647247450000|2022-03-14 08:44:10|48457.9|48417.9|48457.9|48417.9|48457.9|48417.9|48457.9|48417.9|1
1647247460000|2022-03-14 08:44:20|48456.4|48416.4|48456.4|48416.4|48456.4|48416.4|48456.4|48416.4|0
1647247470000|2022-03-14 08:44:30|48451.4|48411.4|48459.3|48419.3|48459.3|48419.3|48451.4|48411.4|0
1647247480000|2022-03-14 08:44:40|48457.9|48417.9|48457.9|48417.9|48457.9|48417.9|48457.9|48417.9|0
1647247500000|2022-03-14 08:45:00|48461.4|48421.4|48466.4|48426.4|48466.4|48426.4|48461.4|48421.4|1
1647247510000|2022-03-14 08:45:10|48467.9|48427.9|48467.9|48427.9|48467.9|48427.9|48467.9|48427.9|7
1647247520000|2022-03-14 08:45:20|48464.3|48424.3|48461.4|48421.4|48464.3|48424.3|48461.4|48421.4|0
1647247540000|2022-03-14 08:45:40|48457.8|48417.8|48457.8|48417.8|48457.8|48417.8|48457.8|48417.8|1
1647247560000|2022-03-14 08:46:00|48452.8|48412.8|48457.8|48417.8|48457.8|48417.8|48452.8|48412.8|2
1647247570000|2022-03-14 08:46:10|48461.4|48421.4|48464.3|48424.3|48464.3|48424.3|48461.4|48421.4|0
1647247640000|2022-03-14 08:47:20|48462.8|48422.8|48462.8|48422.8|48462.8|48422.8|48462.8|48422.8|0
1647247670000|2022-03-14 08:47:50|48459.3|48419.3|48436.4|48396.4|48459.3|48419.3|48434.9|48394.9|2
1647247690000|2022-03-14 08:48:10|48434.9|48394.9|48434.9|48394.9|48434.9|48394.9|48434.9|48394.9|0
1647247700000|2022-03-14 08:48:20|48436.4|48396.4|48433.5|48393.5|48437.8|48397.8|48433.5|48393.5|4
1647247710000|2022-03-14 08:48:30|48436.4|48396.4|48436.4|48396.4|48436.4|48396.4|48436.4|48396.4|0
1647247730000|2022-03-14 08:48:50|48439.9|48399.9|48453.5|48413.5|48454.9|48414.9|48439.9|48399.9|0
1647247740000|2022-03-14 08:49:00|48454.9|48414.9|48462.8|48422.8|48466.3|48426.3|48454.9|48414.9|3
1647247750000|2022-03-14 08:49:10|48457.8|48417.8|48446.3|48406.3|48457.8|48417.8|48446.3|48406.3|1
1647247760000|2022-03-14 08:49:20|48451.3|48411.3|48462.8|48422.8|48462.8|48422.8|48451.3|48411.3|0
1647247770000|2022-03-14 08:49:30|48475|48435|48475|48435|48475|48435|48475|48435|13
1647247780000|2022-03-14 08:49:40|48478.6|48438.6|48480|48440|48480|48440|48478.6|48438.6|1
1647247790000|2022-03-14 08:49:50|48475|48435|48475|48435|48475|48435|48475|48435|10
1647247800000|2022-03-14 08:50:00|48473.6|48433.6|48473.6|48433.6|48473.6|48433.6|48473.6|48433.6|2
1647247810000|2022-03-14 08:50:10|48471.5|48431.5|48456.5|48416.5|48471.5|48431.5|48452.1|48412.1|9
1647247880000|2022-03-14 08:51:20|48456.4|48416.4|48451.4|48411.4|48456.4|48416.4|48450|48410|0
1647247890000|2022-03-14 08:51:30|48446.4|48406.4|48446.4|48406.4|48446.4|48406.4|48446.4|48406.4|0
1647247900000|2022-03-14 08:51:40|48440|48400|48460|48420|48460|48420|48440|48400|10
1647247910000|2022-03-14 08:51:50|48451.4|48411.4|48460|48420|48463.5|48423.5|48451.4|48411.4|2
1647247920000|2022-03-14 08:52:00|48456.4|48416.4|48453.5|48413.5|48456.4|48416.4|48441.4|48401.4|2
1647247940000|2022-03-14 08:52:20|48450|48410|48450|48410|48450|48410|48450|48410|0
1647247980000|2022-03-14 08:53:00|48446.4|48406.4|48450|48410|48450|48410|48446.4|48406.4|0
1647247990000|2022-03-14 08:53:10|||||||||2
1647248000000|2022-03-14 08:53:20|48438.5|48398.5|48387.9|48347.9|48438.5|48398.5|48387.9|48347.9|21
1647248010000|2022-03-14 08:53:30|48391.4|48351.4|48376.4|48336.4|48391.4|48351.4|48376.4|48336.4|2
1647248030000|2022-03-14 08:53:50|||||||||1
1647248040000|2022-03-14 08:54:00|48372.9|48332.9|48346.4|48306.4|48372.9|48332.9|48343.5|48303.5|8
1647248050000|2022-03-14 08:54:10|48342.9|48302.9|48332.9|48292.9|48342.9|48302.9|48332.9|48292.9|1
1647248060000|2022-03-14 08:54:20|48327.9|48287.9|48336.4|48296.4|48336.4|48296.4|48327.9|48287.9|8
1647248070000|2022-03-14 08:54:30|48331.4|48291.4|48316.4|48276.4|48331.4|48291.4|48316.4|48276.4|1
1647248080000|2022-03-14 08:54:40|48317.9|48277.9|48316.4|48276.4|48321.4|48281.4|48316.4|48276.4|0
1647248090000|2022-03-14 08:54:50|48321.4|48281.4|48321.4|48281.4|48321.4|48281.4|48321.4|48281.4|0
1647248100000|2022-03-14 08:55:00|48317.8|48277.8|48307.8|48267.8|48317.8|48277.8|48302.8|48262.8|2
1647248120000|2022-03-14 08:55:20|48321.4|48281.4|48321.4|48281.4|48321.4|48281.4|48321.4|48281.4|4
1647248130000|2022-03-14 08:55:30|||||||||1
1647248140000|2022-03-14 08:55:40|||||||||1
1647248160000|2022-03-14 08:56:00|||||||||5
1647248190000|2022-03-14 08:56:30|||||||||3
1647248230000|2022-03-14 08:57:10|||||||||1
1647248240000|2022-03-14 08:57:20|48316.4|48276.4|48316.4|48276.4|48316.4|48276.4|48316.4|48276.4|3
1647248250000|2022-03-14 08:57:30|48314.9|48274.9|48314.9|48274.9|48314.9|48274.9|48314.9|48274.9|1
1647248270000|2022-03-14 08:57:50|48316.4|48276.4|48319.9|48279.9|48319.9|48279.9|48316.4|48276.4|0
1647248280000|2022-03-14 08:58:00|48316.4|48276.4|48316.4|48276.4|48316.4|48276.4|48316.4|48276.4|6
1647248290000|2022-03-14 08:58:10|48321.4|48281.4|48321.4|48281.4|48321.4|48281.4|48321.4|48281.4|0
1647248300000|2022-03-14 08:58:20|48321.3|48281.3|48292.8|48252.8|48321.3|48281.3|48292.8|48252.8|4
1647248340000|2022-03-14 08:59:00|48296.3|48256.3|48296.3|48256.3|48296.3|48256.3|48296.3|48256.3|0
1647248360000|2022-03-14 08:59:20|48299.9|48259.9|48299.9|48259.9|48299.9|48259.9|48299.9|48259.9|0
1647248370000|2022-03-14 08:59:30|48301.3|48261.3|48286.3|48246.3|48309.9|48269.9|48286.3|48246.3|5
1647248380000|2022-03-14 08:59:40|48282.8|48242.8|48283.4|48243.4|48283.4|48243.4|48282.8|48242.8|1
1647248390000|2022-03-14 08:59:50|48281.3|48241.3|48286.3|48246.3|48286.3|48246.3|48281.3|48241.3|0
1647248400000|2022-03-14 09:00:00|48291.3|48251.3|48292.8|48252.8|48292.8|48252.8|48287.8|48247.8|0
1647248410000|2022-03-14 09:00:10|48264.2|48224.2|48261.3|48221.3|48264.2|48224.2|48261.3|48221.3|15
1647248420000|2022-03-14 09:00:20|48259.9|48219.9|48247.8|48207.8|48259.9|48219.9|48247.8|48207.8|7
1647248440000|2022-03-14 09:00:40|48244.2|48204.2|48246.3|48206.3|48246.3|48206.3|48244.2|48204.2|0
1647248450000|2022-03-14 09:00:50|48247.8|48207.8|48247.8|48207.8|48247.8|48207.8|48247.8|48207.8|0
1647248460000|2022-03-14 09:01:00|48251.3|48211.3|48270.7|48230.7|48270.7|48230.7|48251.3|48211.3|7
1647248490000|2022-03-14 09:01:30|48272.1|48232.1|48258.5|48218.5|48272.1|48232.1|48258.5|48218.5|1
1647248500000|2022-03-14 09:01:40|48257.1|48217.1|48257.1|48217.1|48257.1|48217.1|48257.1|48217.1|0
1647248520000|2022-03-14 09:02:00|48243.5|48203.5|48243.5|48203.5|48253.5|48213.5|48243.5|48203.5|13
1647248530000|2022-03-14 09:02:10|48247.1|48207.1|48273.5|48233.5|48273.5|48233.5|48245|48205|5
1647248550000|2022-03-14 09:02:30|48277.1|48237.1|48273.5|48233.5|48278.5|48238.5|48273.5|48233.5|2
1647248580000|2022-03-14 09:03:00|||||||||3
1647248590000|2022-03-14 09:03:10|48270|48230|48257.9|48217.9|48270|48230|48254.3|48214.3|8
1647248610000|2022-03-14 09:03:30|48259.3|48219.3|48266.4|48226.4|48266.4|48226.4|48259.3|48219.3|2
1647248620000|2022-03-14 09:03:40|48271.4|48231.4|48271.4|48231.4|48271.4|48231.4|48271.4|48231.4|0
1647248640000|2022-03-14 09:04:00|48266.4|48226.4|48293.5|48253.5|48305|48265|48266.4|48226.4|3
1647248650000|2022-03-14 09:04:10|48290|48250|48286.4|48246.4|48290|48250|48286.4|48246.4|0
1647248660000|2022-03-14 09:04:20|||||||||1
1647248670000|2022-03-14 09:04:30|48290|48250|48300|48260|48300|48260|48290|48250|2
1647248690000|2022-03-14 09:04:50|48301.4|48261.4|48304.9|48264.9|48305|48265|48301.4|48261.4|1
1647248740000|2022-03-14 09:05:40|48306.4|48266.4|48306.4|48266.4|48306.4|48266.4|48306.4|48266.4|3
1647248750000|2022-03-14 09:05:50|||||||||2
1647248760000|2022-03-14 09:06:00|48296.4|48256.4|48294.9|48254.9|48296.4|48256.4|48294.9|48254.9|0
1647248780000|2022-03-14 09:06:20|48299.9|48259.9|48299.9|48259.9|48299.9|48259.9|48299.9|48259.9|1
1647248790000|2022-03-14 09:06:30|48301.4|48261.4|48291.4|48251.4|48301.4|48261.4|48291.4|48251.4|0
1647248800000|2022-03-14 09:06:40|48286.4|48246.4|48284.9|48244.9|48286.4|48246.4|48284.9|48244.9|0
1647248810000|2022-03-14 09:06:50|48279.9|48239.9|48279.9|48239.9|48279.9|48239.9|48279.9|48239.9|0
1647248820000|2022-03-14 09:07:00|48276.4|48236.4|48284.9|48244.9|48284.9|48244.9|48269.9|48229.9|2
1647248830000|2022-03-14 09:07:10|||||||||1
1647248850000|2022-03-14 09:07:30|48281.4|48241.4|48279.9|48239.9|48281.4|48241.4|48279.9|48239.9|0
1647248880000|2022-03-14 09:08:00|48271.4|48231.4|48271.4|48231.4|48271.4|48231.4|48271.4|48231.4|3
1647248890000|2022-03-14 09:08:10|48274.9|48234.9|48276.4|48236.4|48276.4|48236.4|48274.9|48234.9|0
1647248900000|2022-03-14 09:08:20|48276.3|48236.3|48276.3|48236.3|48276.3|48236.3|48276.3|48236.3|0
1647248930000|2022-03-14 09:08:50|48279.9|48239.9|48276.3|48236.3|48279.9|48239.9|48266.3|48226.3|1
1647248970000|2022-03-14 09:09:30|48279.9|48239.9|48266.3|48226.3|48281.3|48241.3|48266.3|48226.3|8
1647248980000|2022-03-14 09:09:40|48274.9|48234.9|48276.3|48236.3|48276.3|48236.3|48271.3|48231.3|0
1647248990000|2022-03-14 09:09:50|48277.8|48237.8|48276.3|48236.3|48277.8|48237.8|48276.3|48236.3|1
1647249000000|2022-03-14 09:10:00|48277.8|48237.8|48274.2|48234.2|48277.8|48237.8|48259.2|48219.2|2
1647249020000|2022-03-14 09:10:20|48277.8|48237.8|48279.2|48239.2|48282.8|48242.8|48277.8|48237.8|0
1647249040000|2022-03-14 09:10:40|||||||||1
1647249060000|2022-03-14 09:11:00|48282.8|48242.8|48279.2|48239.2|48282.8|48242.8|48279.2|48239.2|4
1647249070000|2022-03-14 09:11:10|48282.8|48242.8|48282.8|48242.8|48282.8|48242.8|48282.8|48242.8|0
1647249080000|2022-03-14 09:11:20|48284.2|48244.2|48269.2|48229.2|48284.2|48244.2|48269.2|48229.2|3
1647249120000|2022-03-14 09:12:00|48264.2|48224.2|48264.2|48224.2|48264.2|48224.2|48264.2|48224.2|0
1647249130000|2022-03-14 09:12:10|48267.7|48227.7|48269.2|48229.2|48269.2|48229.2|48267.7|48227.7|0
1647249140000|2022-03-14 09:12:20|48259.2|48219.2|48264.2|48224.2|48264.2|48224.2|48259.2|48219.2|0
1647249180000|2022-03-14 09:13:00|48259.2|48219.2|48259.2|48219.2|48259.2|48219.2|48259.2|48219.2|0
1647249200000|2022-03-14 09:13:20|48254.2|48214.2|48254.2|48214.2|48254.2|48214.2|48254.2|48214.2|0
1647249210000|2022-03-14 09:13:30|48255.6|48215.6|48264.2|48224.2|48264.2|48224.2|48255.6|48215.6|1
1647249230000|2022-03-14 09:13:50|48269.2|48229.2|48269.2|48229.2|48269.2|48229.2|48269.2|48229.2|0
1647249280000|2022-03-14 09:14:40|48272.7|48232.7|48272.7|48232.7|48272.7|48232.7|48272.7|48232.7|0
1647249290000|2022-03-14 09:14:50|48259.2|48219.2|48259.2|48219.2|48259.2|48219.2|48259.2|48219.2|2
1647249320000|2022-03-14 09:15:20|48262.7|48222.7|48262.7|48222.7|48262.7|48222.7|48262.7|48222.7|0
1647249330000|2022-03-14 09:15:30|48264.1|48224.1|48264.1|48224.1|48264.1|48224.1|48264.1|48224.1|0
1647249360000|2022-03-14 09:16:00|48260.6|48220.6|48267.7|48227.7|48279.8|48239.8|48260.6|48220.6|9
1647249380000|2022-03-14 09:16:20|48264.1|48224.1|48262.7|48222.7|48264.1|48224.1|48262.7|48222.7|1
1647249400000|2022-03-14 09:16:40|48259.1|48219.1|48259.1|48219.1|48259.1|48219.1|48259.1|48219.1|0
1647249420000|2022-03-14 09:17:00|48277.7|48237.7|48230.6|48190.6|48277.7|48237.7|48230.6|48190.6|19
1647249430000|2022-03-14 09:17:10|48232|48192|48237|48197|48237|48197|48232|48192|0
1647249480000|2022-03-14 09:18:00|48244.1|48204.1|48244.1|48204.1|48244.1|48204.1|48244.1|48204.1|0
1647249490000|2022-03-14 09:18:10|48229.9|48189.9|48223.5|48183.5|48229.9|48189.9|48218.5|48178.5|12
1647249500000|2022-03-14 09:18:20|48222|48182|48217|48177|48222|48182|48217|48177|0
1647249510000|2022-03-14 09:18:30|48215.6|48175.6|48203.5|48163.5|48215.6|48175.6|48199.9|48159.9|1
1647249540000|2022-03-14 09:19:00|48203.4|48163.4|48203.4|48163.4|48203.4|48163.4|48203.4|48163.4|0
1647249550000|2022-03-14 09:19:10|48183.4|48143.4|48187|48147|48187|48147|48178.4|48138.4|3
1647249570000|2022-03-14 09:19:30|48178.4|48138.4|48178.4|48138.4|48178.4|48138.4|48178.4|48138.4|2
1647249580000|2022-03-14 09:19:40|48174.9|48134.9|48174.9|48134.9|48174.9|48134.9|48174.9|48134.9|1
1647249590000|2022-03-14 09:19:50|48169.9|48129.9|48182.8|48142.8|48182.8|48142.8|48169.9|48129.9|21
1647249600000|2022-03-14 09:20:00|48176.3|48136.3|48166.3|48126.3|48182.8|48142.8|48166.3|48126.3|3
1647249620000|2022-03-14 09:20:20|48169.9|48129.9|48193.4|48153.4|48193.4|48153.4|48169.9|48129.9|3
1647249630000|2022-03-14 09:20:30|48189.9|48149.9|48189.9|48149.9|48189.9|48149.9|48189.9|48149.9|0
1647249660000|2022-03-14 09:21:00|48191.3|48151.3|48206.3|48166.3|48206.3|48166.3|48191.3|48151.3|1
1647249670000|2022-03-14 09:21:10|48203.4|48163.4|48203.4|48163.4|48203.4|48163.4|48203.4|48163.4|0
1647249680000|2022-03-14 09:21:20|48181.3|48141.3|48181.3|48141.3|48181.3|48141.3|48181.3|48141.3|2
1647249690000|2022-03-14 09:21:30|48179.9|48139.9|48179.9|48139.9|48179.9|48139.9|48179.9|48139.9|0
1647249700000|2022-03-14 09:21:40|48181.3|48141.3|48196.3|48156.3|48196.3|48156.3|48181.3|48141.3|0
1647249710000|2022-03-14 09:21:50|48167.8|48127.8|48166.3|48126.3|48167.8|48127.8|48166.3|48126.3|4
1647249720000|2022-03-14 09:22:00|48161.3|48121.3|48161.3|48121.3|48166.3|48126.3|48161.3|48121.3|1
1647249740000|2022-03-14 09:22:20|48164.9|48124.9|48161.3|48121.3|48164.9|48124.9|48159.9|48119.9|0
1647249750000|2022-03-14 09:22:30|48164.9|48124.9|48164.9|48124.9|48164.9|48124.9|48164.9|48124.9|2
1647249760000|2022-03-14 09:22:40|48166.3|48126.3|48164.8|48124.8|48166.3|48126.3|48161.3|48121.3|0
1647249770000|2022-03-14 09:22:50|48161.3|48121.3|48161.9|48121.9|48165.5|48125.5|48159.8|48119.8|1
1647249780000|2022-03-14 09:23:00|48156.9|48116.9|48156.9|48116.9|48156.9|48116.9|48156.9|48116.9|4
1647249790000|2022-03-14 09:23:10|48155.5|48115.5|48161.9|48121.9|48161.9|48121.9|48155.5|48115.5|7
1647249820000|2022-03-14 09:23:40|48177.6|48137.6|48200.5|48160.5|48200.5|48160.5|48177.6|48137.6|11
1647249850000|2022-03-14 09:24:10|48195.5|48155.5|48199|48159|48199|48159|48195.5|48155.5|0
1647249870000|2022-03-14 09:24:30|48231.1|48191.1|48240.3|48200.3|48240.3|48200.3|48231.1|48191.1|10
1647249880000|2022-03-14 09:24:40|48245.3|48205.3|48245.3|48205.3|48245.3|48205.3|48245.3|48205.3|2
1647249890000|2022-03-14 09:24:50|48248.9|48208.9|48248.9|48208.9|48248.9|48208.9|48248.9|48208.9|1
1647249900000|2022-03-14 09:25:00|48245.3|48205.3|48245.3|48205.3|48245.3|48205.3|48243.9|48203.9|0
1647249920000|2022-03-14 09:25:20|48250.3|48210.3|48258.9|48218.9|48260.3|48220.3|48250.3|48210.3|1
1647249930000|2022-03-14 09:25:30|48262.4|48222.4|48265.3|48225.3|48265.3|48225.3|48258.9|48218.9|0
1647249940000|2022-03-14 09:25:40|48273.9|48233.9|48283.9|48243.9|48283.9|48243.9|48272.4|48232.4|0
1647249950000|2022-03-14 09:25:50|48287.4|48247.4|48287.4|48247.4|48287.4|48247.4|48287.4|48247.4|0
1647249980000|2022-03-14 09:26:20|48290.9|48250.9|48287.4|48247.4|48290.9|48250.9|48287.4|48247.4|1
1647249990000|2022-03-14 09:26:30|48290.9|48250.9|48268.8|48228.8|48290.9|48250.9|48268.8|48228.8|1
1647250000000|2022-03-14 09:26:40|48250.3|48210.3|48250.3|48210.3|48250.3|48210.3|48250.3|48210.3|9
1647250010000|2022-03-14 09:26:50|48253.8|48213.8|48253.8|48213.8|48253.8|48213.8|48253.8|48213.8|0
1647250020000|2022-03-14 09:27:00|48255.3|48215.3|48258.8|48218.8|48258.8|48218.8|48255.3|48215.3|1
1647250080000|2022-03-14 09:28:00|48250.3|48210.3|48258.8|48218.8|48263.8|48223.8|48250.3|48210.3|2
1647250090000|2022-03-14 09:28:10|48262.4|48222.4|48262.4|48222.4|48262.4|48222.4|48262.4|48222.4|0
1647250100000|2022-03-14 09:28:20|48267.4|48227.4|48268.8|48228.8|48268.8|48228.8|48267.4|48227.4|0
1647250110000|2022-03-14 09:28:30|48267.4|48227.4|48272.4|48232.4|48272.4|48232.4|48267.4|48227.4|0
1647250140000|2022-03-14 09:29:00|48267.4|48227.4|48240.9|48200.9|48267.4|48227.4|48240.9|48200.9|5
1647250150000|2022-03-14 09:29:10|48239.5|48199.5|48239.4|48199.4|48239.5|48199.5|48239.4|48199.4|0
1647250160000|2022-03-14 09:29:20|48235.9|48195.9|48235.9|48195.9|48235.9|48195.9|48235.9|48195.9|0
1647250170000|2022-03-14 09:29:30|48229.4|48189.4|48229.4|48189.4|48229.4|48189.4|48229.4|48189.4|0
1647250180000|2022-03-14 09:29:40|48234.4|48194.4|48220.9|48180.9|48235.9|48195.9|48220.9|48180.9|1
1647250190000|2022-03-14 09:29:50|48214.4|48174.4|48195.9|48155.9|48214.4|48174.4|48195.9|48155.9|3
1647250200000|2022-03-14 09:30:00|48194.4|48154.4|48200.9|48160.9|48200.9|48160.9|48194.4|48154.4|0
1647250240000|2022-03-14 09:30:40|48202.3|48162.3|48209.4|48169.4|48209.4|48169.4|48202.3|48162.3|0
1647250250000|2022-03-14 09:30:50|48205.9|48165.9|48205.9|48165.9|48205.9|48165.9|48205.9|48165.9|0
1647250260000|2022-03-14 09:31:00|48204.4|48164.4|48200.9|48160.9|48204.4|48164.4|48199.4|48159.4|3
1647250270000|2022-03-14 09:31:10|48209.4|48169.4|48209.4|48169.4|48209.4|48169.4|48209.4|48169.4|1
1647250280000|2022-03-14 09:31:20|48205.9|48165.9|48205.9|48165.9|48205.9|48165.9|48205.9|48165.9|0
1647250290000|2022-03-14 09:31:30|48202.3|48162.3|48194.4|48154.4|48202.3|48162.3|48194.4|48154.4|1
1647250300000|2022-03-14 09:31:40|48197.3|48157.3|48200.9|48160.9|48202.3|48162.3|48197.3|48157.3|1
1647250320000|2022-03-14 09:32:00|48205.9|48165.9|48204.4|48164.4|48205.9|48165.9|48204.4|48164.4|0
1647250380000|2022-03-14 09:33:00|48207.9|48167.9|48235.8|48195.8|48235.8|48195.8|48207.9|48167.9|5
1647250390000|2022-03-14 09:33:10|48234.4|48194.4|48234.4|48194.4|48234.4|48194.4|48234.4|48194.4|0
1647250410000|2022-03-14 09:33:30|48235.8|48195.8|48235.8|48195.8|48235.8|48195.8|48235.8|48195.8|0
1647250450000|2022-03-14 09:34:10|48232.3|48192.3|48225.8|48185.8|48232.3|48192.3|48225.8|48185.8|1
1647250490000|2022-03-14 09:34:50|48232.9|48192.9|48232.9|48192.9|48232.9|48192.9|48232.9|48192.9|0
1647250500000|2022-03-14 09:35:00|48235.8|48195.8|48235.8|48195.8|48235.8|48195.8|48235.8|48195.8|0
1647250510000|2022-03-14 09:35:10|48239.4|48199.4|48239.4|48199.4|48240.8|48200.8|48239.4|48199.4|1
1647250520000|2022-03-14 09:35:20|||||||||1
1647250550000|2022-03-14 09:35:50|48227.3|48187.3|48227.3|48187.3|48227.3|48187.3|48215.8|48175.8|6
1647250560000|2022-03-14 09:36:00|48225.8|48185.8|48217.3|48177.3|48225.8|48185.8|48205.8|48165.8|6
1647250570000|2022-03-14 09:36:10|48217.2|48177.2|48217.2|48177.2|48217.2|48177.2|48217.2|48177.2|0
1647250590000|2022-03-14 09:36:30|48227.2|48187.2|48220.8|48180.8|48227.2|48187.2|48220.8|48180.8|1
1647250620000|2022-03-14 09:37:00|48200.8|48160.8|48205.8|48165.8|48207.2|48167.2|48200.8|48160.8|3
1647250630000|2022-03-14 09:37:10|48217.2|48177.2|48217.2|48177.2|48217.2|48177.2|48217.2|48177.2|0
1647250660000|2022-03-14 09:37:40|48215.8|48175.8|48215.8|48175.8|48215.8|48175.8|48215.8|48175.8|1
1647250680000|2022-03-14 09:38:00|48217.2|48177.2|48220.8|48180.8|48220.8|48180.8|48217.2|48177.2|0
1647250690000|2022-03-14 09:38:10|48225.8|48185.8|48225.8|48185.8|48225.8|48185.8|48225.8|48185.8|0
1647250700000|2022-03-14 09:38:20|48215.8|48175.8|48219.3|48179.3|48219.3|48179.3|48215.8|48175.8|0
1647250710000|2022-03-14 09:38:30|48220.8|48180.8|48224.3|48184.3|48224.3|48184.3|48220.8|48180.8|0
1647250730000|2022-03-14 09:38:50|48227.9|48187.9|48229.3|48189.3|48229.3|48189.3|48227.9|48187.9|0
1647250750000|2022-03-14 09:39:10|48217.2|48177.2|48215.8|48175.8|48217.2|48177.2|48215.8|48175.8|3
1647250780000|2022-03-14 09:39:40|48215.7|48175.7|48215.7|48175.7|48215.7|48175.7|48215.7|48175.7|0
1647250800000|2022-03-14 09:40:00|48210.7|48170.7|48210.7|48170.7|48210.7|48170.7|48210.7|48170.7|0
1647250820000|2022-03-14 09:40:20|48215.7|48175.7|48215.7|48175.7|48215.7|48175.7|48215.7|48175.7|1
1647250860000|2022-03-14 09:41:00|48219.3|48179.3|48194.3|48154.3|48220.7|48180.7|48190.7|48150.7|6
1647250870000|2022-03-14 09:41:10|48195.7|48155.7|48195.7|48155.7|48195.7|48155.7|48195.7|48155.7|3
1647250900000|2022-03-14 09:41:40|48194.3|48154.3|48194.3|48154.3|48194.3|48154.3|48194.3|48154.3|0
1647250910000|2022-03-14 09:41:50|48185.7|48145.7|48185.7|48145.7|48185.7|48145.7|48185.7|48145.7|0
1647250920000|2022-03-14 09:42:00|48175.7|48135.7|48175.7|48135.7|48180.7|48140.7|48175.7|48135.7|9
1647250930000|2022-03-14 09:42:10|48163.6|48123.6|48163.6|48123.6|48163.6|48123.6|48163.6|48123.6|1
1647250950000|2022-03-14 09:42:30|48160.7|48120.7|48170.7|48130.7|48170.7|48130.7|48160.7|48120.7|0
1647250960000|2022-03-14 09:42:40|48180.7|48140.7|48180.7|48140.7|48180.7|48140.7|48180.7|48140.7|1
1647250970000|2022-03-14 09:42:50|48177.2|48137.2|48180.7|48140.7|48180.7|48140.7|48177.2|48137.2|0
1647250980000|2022-03-14 09:43:00|48175.7|48135.7|48200.7|48160.7|48200.7|48160.7|48175.7|48135.7|1
1647250990000|2022-03-14 09:43:10|48204.2|48164.2|48202.8|48162.8|48206.3|48166.3|48202.8|48162.8|1
1647251000000|2022-03-14 09:43:20|48206.3|48166.3|48211.3|48171.3|48211.3|48171.3|48199.2|48159.2|1
1647251010000|2022-03-14 09:43:30|48212.8|48172.8|48209.2|48169.2|48212.8|48172.8|48209.2|48169.2|0
1647251020000|2022-03-14 09:43:40|48207.8|48167.8|48207.8|48167.8|48207.8|48167.8|48207.8|48167.8|0
1647251030000|2022-03-14 09:43:50|48206.3|48166.3|48206.3|48166.3|48206.3|48166.3|48206.3|48166.3|0
1647251040000|2022-03-14 09:44:00|48207.8|48167.8|48207.8|48167.8|48207.8|48167.8|48207.8|48167.8|1
1647251060000|2022-03-14 09:44:20|48202.8|48162.8|48189.2|48149.2|48202.8|48162.8|48189.2|48149.2|0
1647251070000|2022-03-14 09:44:30|48187.8|48147.8|48187.8|48147.8|48187.8|48147.8|48187.8|48147.8|0
1647251080000|2022-03-14 09:44:40|48189.2|48149.2|48187.8|48147.8|48189.2|48149.2|48187.8|48147.8|0
1647251130000|2022-03-14 09:45:30|48184.2|48144.2|48187.8|48147.8|48187.8|48147.8|48184.2|48144.2|0
1647251150000|2022-03-14 09:45:50|48192.8|48152.8|48192.8|48152.8|48192.8|48152.8|48192.8|48152.8|0
1647251160000|2022-03-14 09:46:00|48182.8|48142.8|48182.8|48142.8|48182.8|48142.8|48182.8|48142.8|1
1647251180000|2022-03-14 09:46:20|48182.7|48142.7|48177.7|48137.7|48182.7|48142.7|48177.7|48137.7|0
1647251190000|2022-03-14 09:46:30|48182.7|48142.7|48177.7|48137.7|48182.7|48142.7|48177.7|48137.7|0
1647251220000|2022-03-14 09:47:00|48172.7|48132.7|48172.7|48132.7|48172.7|48132.7|48172.7|48132.7|0
1647251280000|2022-03-14 09:48:00|48176.3|48136.3|48196.3|48156.3|48196.3|48156.3|48172.7|48132.7|4
1647251290000|2022-03-14 09:48:10|48197.7|48157.7|48196.3|48156.3|48197.7|48157.7|48196.3|48156.3|1
1647251300000|2022-03-14 09:48:20|48179.2|48139.2|48181.3|48141.3|48181.3|48141.3|48177.7|48137.7|3
1647251310000|2022-03-14 09:48:30|48177.7|48137.7|48177.7|48137.7|48177.7|48137.7|48172.7|48132.7|0
1647251320000|2022-03-14 09:48:40|48176.3|48136.3|48176.3|48136.3|48177.7|48137.7|48176.3|48136.3|0
1647251330000|2022-03-14 09:48:50|48172.7|48132.7|48176.3|48136.3|48176.3|48136.3|48172.7|48132.7|0
1647251340000|2022-03-14 09:49:00|48181.3|48141.3|48171.3|48131.3|48182.7|48142.7|48171.3|48131.3|0
1647251350000|2022-03-14 09:49:10|48167.7|48127.7|48166.3|48126.3|48167.7|48127.7|48157.7|48117.7|3
1647251360000|2022-03-14 09:49:20|48161.3|48121.3|48161.3|48121.3|48161.3|48121.3|48161.3|48121.3|1
1647251380000|2022-03-14 09:49:40|48161.2|48121.2|48161.2|48121.2|48161.2|48121.2|48161.2|48121.2|0
1647251400000|2022-03-14 09:50:00|48178.3|48138.3|48184.8|48144.8|48184.8|48144.8|48176.2|48136.2|5
1647251440000|2022-03-14 09:50:40|48181.2|48141.2|48184.8|48144.8|48184.8|48144.8|48179.8|48139.8|0
1647251450000|2022-03-14 09:50:50|||||||||1
1647251460000|2022-03-14 09:51:00|48188.3|48148.3|48189.8|48149.8|48189.8|48149.8|48188.3|48148.3|0
1647251470000|2022-03-14 09:51:10|48191.2|48151.2|48171.2|48131.2|48191.2|48151.2|48171.2|48131.2|0
1647251480000|2022-03-14 09:51:20|48174.8|48134.8|48174.8|48134.8|48176.2|48136.2|48174.8|48134.8|0
1647251490000|2022-03-14 09:51:30|48171.2|48131.2|48162.7|48122.7|48174.8|48134.8|48162.7|48122.7|2
1647251500000|2022-03-14 09:51:40|48161.2|48121.2|48161.2|48121.2|48161.2|48121.2|48161.2|48121.2|0
1647251520000|2022-03-14 09:52:00|48157.7|48117.7|48161.2|48121.2|48163.3|48123.3|48156.2|48116.2|5
1647251560000|2022-03-14 09:52:40|48188.3|48148.3|48189.7|48149.7|48189.8|48149.8|48188.3|48148.3|3
1647251570000|2022-03-14 09:52:50|48186.2|48146.2|48184.7|48144.7|48186.2|48146.2|48184.7|48144.7|0
1647251580000|2022-03-14 09:53:00|48188.3|48148.3|48189.7|48149.7|48191.2|48151.2|48184.7|48144.7|0
1647251590000|2022-03-14 09:53:10|48184.7|48144.7|48184.7|48144.7|48184.7|48144.7|48184.7|48144.7|1
1647251630000|2022-03-14 09:53:50|48179.7|48139.7|48174.7|48134.7|48179.7|48139.7|48167.6|48127.6|5
1647251640000|2022-03-14 09:54:00|48176.2|48136.2|48167.6|48127.6|48181.2|48141.2|48167.6|48127.6|8
1647251660000|2022-03-14 09:54:20|48171.2|48131.2|48171.2|48131.2|48171.2|48131.2|48167.6|48127.6|0
1647251670000|2022-03-14 09:54:30|48176.2|48136.2|48171.2|48131.2|48176.2|48136.2|48171.2|48131.2|0
1647251680000|2022-03-14 09:54:40|48167.6|48127.6|48171.2|48131.2|48171.2|48131.2|48167.6|48127.6|0
1647251690000|2022-03-14 09:54:50|48176.2|48136.2|48176.2|48136.2|48176.2|48136.2|48176.2|48136.2|0
1647251700000|2022-03-14 09:55:00|48181.2|48141.2|48177.6|48137.6|48181.2|48141.2|48177.6|48137.6|1
1647251710000|2022-03-14 09:55:10|48174.7|48134.7|48174.7|48134.7|48174.7|48134.7|48174.7|48134.7|0
1647251730000|2022-03-14 09:55:30|48176.2|48136.2|48192.6|48152.6|48192.6|48152.6|48176.2|48136.2|0
1647251740000|2022-03-14 09:55:40|48199.7|48159.7|48201.2|48161.2|48201.2|48161.2|48199.7|48159.7|1
1647251750000|2022-03-14 09:55:50|48197.6|48157.6|48191.2|48151.2|48197.6|48157.6|48191.2|48151.2|0
1647251760000|2022-03-14 09:56:00|48192.6|48152.6|48196.2|48156.2|48196.2|48156.2|48191.2|48151.2|0
1647251770000|2022-03-14 09:56:10|48192.6|48152.6|48187.6|48147.6|48192.6|48152.6|48187.6|48147.6|0
1647251800000|2022-03-14 09:56:40|48184|48144|48182.6|48142.6|48184|48144|48182.6|48142.6|0
1647251810000|2022-03-14 09:56:50|48177.6|48137.6|48176.1|48136.1|48177.6|48137.6|48176.1|48136.1|0
1647251820000|2022-03-14 09:57:00|48181.1|48141.1|48172.6|48132.6|48181.1|48141.1|48172.6|48132.6|0
1647251830000|2022-03-14 09:57:10|48174|48134|48177.6|48137.6|48181.1|48141.1|48174|48134|1
1647251850000|2022-03-14 09:57:30|48174|48134|48174|48134|48174|48134|48174|48134|0
1647251860000|2022-03-14 09:57:40|48172.6|48132.6|48172.6|48132.6|48172.6|48132.6|48172.6|48132.6|0
1647251870000|2022-03-14 09:57:50|48181.1|48141.1|48177.6|48137.6|48181.1|48141.1|48177.6|48137.6|0
1647251910000|2022-03-14 09:58:30|48172.6|48132.6|48172.6|48132.6|48172.6|48132.6|48172.6|48132.6|0
1647251920000|2022-03-14 09:58:40|48167.6|48127.6|48167.6|48127.6|48167.6|48127.6|48167.6|48127.6|0
1647251930000|2022-03-14 09:58:50|48171.1|48131.1|48167.6|48127.6|48172.6|48132.6|48167.6|48127.6|1
1647251940000|2022-03-14 09:59:00|48172.6|48132.6|48159|48119|48172.6|48132.6|48159|48119|3
1647251950000|2022-03-14 09:59:10|||||||||1
1647251970000|2022-03-14 09:59:30|48164|48124|48159|48119|48164|48124|48159|48119|3
1647251980000|2022-03-14 09:59:40|48160.5|48120.5|48159|48119|48164|48124|48159|48119|1
1647252000000|2022-03-14 10:00:00|48160.5|48120.5|48164|48124|48164|48124|48159|48119|2
1647252010000|2022-03-14 10:00:10|48159|48119|48159|48119|48159|48119|48159|48119|0
1647252020000|2022-03-14 10:00:20|48164|48124|48156.1|48116.1|48164|48124|48156.1|48116.1|9
1647252030000|2022-03-14 10:00:30|48153.2|48113.2|48137.5|48097.5|48153.2|48113.2|48137.5|48097.5|58
1647252040000|2022-03-14 10:00:40|48136.1|48096.1|48102.5|48062.5|48136.1|48096.1|48098.3|48058.3|3
1647252050000|2022-03-14 10:00:50|48121.1|48081.1|48107.5|48067.5|48122.5|48082.5|48102.5|48062.5|2
1647252060000|2022-03-14 10:01:00|48104|48064|48099|48059|48104|48064|48099|48059|0
1647252070000|2022-03-14 10:01:10|48102.5|48062.5|48102.5|48062.5|48102.5|48062.5|48099|48059|1
1647252080000|2022-03-14 10:01:20|48099|48059|48097.5|48057.5|48099|48059|48097.5|48057.5|0
1647252090000|2022-03-14 10:01:30|48096.1|48056.1|48069|48029|48096.1|48056.1|48069|48029|3
1647252100000|2022-03-14 10:01:40|48079|48039|48074|48034|48079|48039|48069|48029|4
1647252110000|2022-03-14 10:01:50|48069|48029|48074|48034|48082.5|48042.5|48069|48029|3
1647252120000|2022-03-14 10:02:00|48069|48029|48074|48034|48074|48034|48069|48029|0
1647252130000|2022-03-14 10:02:10|48084|48044|48084|48044|48084|48044|48084|48044|0
1647252140000|2022-03-14 10:02:20|48082.5|48042.5|48074|48034|48082.5|48042.5|48074|48034|1
1647252150000|2022-03-14 10:02:30|48079|48039|48079|48039|48079|48039|48079|48039|0
1647252160000|2022-03-14 10:02:40|48082.5|48042.5|48082.5|48042.5|48084|48044|48082.5|48042.5|0
1647252170000|2022-03-14 10:02:50|48084|48044|48087.5|48047.5|48087.5|48047.5|48084|48044|0
1647252200000|2022-03-14 10:03:20|48082.5|48042.5|48082.5|48042.5|48082.5|48042.5|48082.5|48042.5|1
1647252210000|2022-03-14 10:03:30|48078.9|48038.9|48078.9|48038.9|48078.9|48038.9|48073.9|48033.9|2
1647252220000|2022-03-14 10:03:40|48068.9|48028.9|48073.9|48033.9|48073.9|48033.9|48068.9|48028.9|0
1647252240000|2022-03-14 10:04:00|48068.9|48028.9|48073.9|48033.9|48073.9|48033.9|48068.9|48028.9|0
1647252250000|2022-03-14 10:04:10|48072.5|48032.5|48076|48036|48076|48036|48068.9|48028.9|0
1647252260000|2022-03-14 10:04:20|48079.6|48039.6|48061|48021|48079.6|48039.6|48059.6|48019.6|5
1647252280000|2022-03-14 10:04:40|48064.6|48024.6|48059.6|48019.6|48064.6|48024.6|48046|48006|5
1647252290000|2022-03-14 10:04:50|48056|48016|48056|48016|48056|48016|48056|48016|1
1647252330000|2022-03-14 10:05:30|48061|48021|48062.5|48022.5|48067.5|48027.5|48061|48021|0
1647252340000|2022-03-14 10:05:40|48057.5|48017.5|48061|48021|48061|48021|48057.5|48017.5|0
1647252350000|2022-03-14 10:05:50|48062.5|48022.5|48068.9|48028.9|48072.5|48032.5|48062.5|48022.5|2
1647252360000|2022-03-14 10:06:00|48067.5|48027.5|48056|48016|48067.5|48027.5|48052.5|48012.5|4
1647252370000|2022-03-14 10:06:10|48061|48021|48067.5|48027.5|48067.5|48027.5|48061|48021|1
1647252380000|2022-03-14 10:06:20|48077.5|48037.5|48077.5|48037.5|48081|48041|48077.5|48037.5|0
1647252390000|2022-03-14 10:06:30|48076|48036|48076|48036|48076|48036|48076|48036|0
1647252410000|2022-03-14 10:06:50|48077.4|48037.4|48076|48036|48077.4|48037.4|48076|48036|0
1647252420000|2022-03-14 10:07:00|48077.4|48037.4|48062.4|48022.4|48078.9|48038.9|48062.4|48022.4|2
1647252430000|2022-03-14 10:07:10|48058.9|48018.9|48062.4|48022.4|48062.4|48022.4|48058.9|48018.9|1
1647252440000|2022-03-14 10:07:20|48063.9|48023.9|48067.4|48027.4|48068.9|48028.9|48063.9|48023.9|0
1647252450000|2022-03-14 10:07:30|48071|48031|48082.4|48042.4|48082.4|48042.4|48071|48031|1
1647252470000|2022-03-14 10:07:50|48081|48041|48081|48041|48081|48041|48081|48041|0
1647252490000|2022-03-14 10:08:10|48082.4|48042.4|48082.4|48042.4|48082.4|48042.4|48082.4|48042.4|1
1647252500000|2022-03-14 10:08:20|48083.9|48043.9|48078.9|48038.9|48083.9|48043.9|48073.9|48033.9|1
1647252510000|2022-03-14 10:08:30|48082.4|48042.4|48082.4|48042.4|48083.9|48043.9|48082.4|48042.4|2
1647252520000|2022-03-14 10:08:40|48077.4|48037.4|48073.9|48033.9|48077.4|48037.4|48073.9|48033.9|0
1647252540000|2022-03-14 10:09:00|48077.4|48037.4|48077.4|48037.4|48077.4|48037.4|48077.4|48037.4|0
1647252600000|2022-03-14 10:10:00|48082.4|48042.4|48093.9|48053.9|48097.4|48057.4|48082.4|48042.4|12
1647252610000|2022-03-14 10:10:10|48092.4|48052.4|48092.4|48052.4|48092.4|48052.4|48092.4|48052.4|1
1647252620000|2022-03-14 10:10:20|48088.9|48048.9|48082.4|48042.4|48088.9|48048.9|48082.4|48042.4|2
1647252630000|2022-03-14 10:10:30|48092.4|48052.4|48097.4|48057.4|48097.4|48057.4|48092.4|48052.4|3
1647252640000|2022-03-14 10:10:40|48103.8|48063.8|48083.8|48043.8|48103.8|48063.8|48082.4|48042.4|14
1647252650000|2022-03-14 10:10:50|48087.4|48047.4|48078.8|48038.8|48088.8|48048.8|48078.8|48038.8|0
1647252660000|2022-03-14 10:11:00|48108.7|48068.7|48113.7|48073.7|48113.7|48073.7|48108.7|48068.7|4
1647252680000|2022-03-14 10:11:20|48115.1|48075.1|48133.7|48093.7|48133.7|48093.7|48115.1|48075.1|0
1647252690000|2022-03-14 10:11:30|48121.6|48081.6|48105.1|48065.1|48121.6|48081.6|48105.1|48065.1|3
1647252700000|2022-03-14 10:11:40|48110.1|48070.1|48105.1|48065.1|48113.7|48073.7|48095.1|48055.1|1
1647252710000|2022-03-14 10:11:50|48103.7|48063.7|48103.7|48063.7|48113.7|48073.7|48101.6|48061.6|3
1647252730000|2022-03-14 10:12:10|48100.1|48060.1|48102.2|48062.2|48102.2|48062.2|48100.1|48060.1|0
1647252740000|2022-03-14 10:12:20|48103.6|48063.6|48098.6|48058.6|48105.1|48065.1|48097.2|48057.2|3
1647252750000|2022-03-14 10:12:30|48102.2|48062.2|48105.7|48065.7|48105.7|48065.7|48102.2|48062.2|2
1647252760000|2022-03-14 10:12:40|48098.6|48058.6|48097.2|48057.2|48098.6|48058.6|48097.2|48057.2|1
1647252770000|2022-03-14 10:12:50|48098.6|48058.6|48043.6|48003.6|48098.6|48058.6|48043.6|48003.6|20
1647252780000|2022-03-14 10:13:00|48040.1|48000.1|48045.7|48005.7|48045.7|48005.7|48020.1|47980.1|5
1647252800000|2022-03-14 10:13:20|48005.1|47965.1|47980.1|47940.1|48005.1|47965.1|47980.1|47940.1|20
1647252810000|2022-03-14 10:13:30|47975.1|47935.1|47975.1|47935.1|47975.1|47935.1|47975.1|47935.1|0
1647252820000|2022-03-14 10:13:40|47976.5|47936.5|47964.4|47924.4|47976.5|47936.5|47948|47908|4
1647252830000|2022-03-14 10:13:50|47969.4|47929.4|47969.4|47929.4|47969.4|47929.4|47969.4|47929.4|1
1647252870000|2022-03-14 10:14:30|47979.4|47939.4|48003|47963|48003|47963|47979.4|47939.4|7
1647252880000|2022-03-14 10:14:40|47999.4|47959.4|47999.4|47959.4|47999.4|47959.4|47999.4|47959.4|0
1647252890000|2022-03-14 10:14:50|48003|47963|48003|47963|48003|47963|47996.5|47956.5|0
1647252920000|2022-03-14 10:15:20|47999.4|47959.4|47996.5|47956.5|47999.4|47959.4|47996.5|47956.5|0
1647252930000|2022-03-14 10:15:30|47993|47953|47979.4|47939.4|47993|47953|47979.4|47939.4|1
1647252940000|2022-03-14 10:15:40|47983|47943|47984.4|47944.4|47984.4|47944.4|47983|47943|0
1647252950000|2022-03-14 10:15:50|47991.5|47951.5|48003|47963|48003|47963|47991.5|47951.5|3
1647252960000|2022-03-14 10:16:00|47998|47958|47993|47953|47998|47958|47993|47953|1
1647252980000|2022-03-14 10:16:20|47992.9|47952.9|48002.9|47962.9|48002.9|47962.9|47992.9|47952.9|0
1647253010000|2022-03-14 10:16:50|47999.4|47959.4|47999.4|47959.4|47999.4|47959.4|47999.4|47959.4|0
1647253020000|2022-03-14 10:17:00|47992.9|47952.9|47995.8|47955.8|47995.8|47955.8|47992.9|47952.9|0
1647253030000|2022-03-14 10:17:10|47990.8|47950.8|47995.8|47955.8|47995.8|47955.8|47990.8|47950.8|1
1647253070000|2022-03-14 10:17:50|47999.4|47959.4|47999.4|47959.4|47999.4|47959.4|47999.4|47959.4|1
1647253080000|2022-03-14 10:18:00|48002.9|47962.9|47995.8|47955.8|48002.9|47962.9|47987.3|47947.3|1
1647253100000|2022-03-14 10:18:20|47992.9|47952.9|47992.9|47952.9|47992.9|47952.9|47992.9|47952.9|0
1647253110000|2022-03-14 10:18:30|47994.4|47954.4|47995.8|47955.8|47995.8|47955.8|47994.4|47954.4|1
1647253120000|2022-03-14 10:18:40|47992.9|47952.9|47989.4|47949.4|47995.8|47955.8|47989.4|47949.4|0
1647253130000|2022-03-14 10:18:50|47985.8|47945.8|47935.8|47895.8|47985.8|47945.8|47929.4|47889.4|4
1647253140000|2022-03-14 10:19:00|47932.3|47892.3|47924.4|47884.4|47934.4|47894.4|47924.4|47884.4|0
1647253150000|2022-03-14 10:19:10|47925.8|47885.8|47951.5|47911.5|47951.5|47911.5|47925.8|47885.8|8
1647253160000|2022-03-14 10:19:20|47951.4|47911.4|47927.9|47887.9|47951.4|47911.4|47927.9|47887.9|2
1647253170000|2022-03-14 10:19:30|47924.4|47884.4|47905.8|47865.8|47924.4|47884.4|47905.8|47865.8|12
1647253180000|2022-03-14 10:19:40|47907.3|47867.3|47905.8|47865.8|47907.3|47867.3|47889.4|47849.4|14
1647253190000|2022-03-14 10:19:50|47904.4|47864.4|47904.3|47864.3|47909.4|47869.4|47904.3|47864.3|4
1647253200000|2022-03-14 10:20:00|47907.9|47867.9|47862.3|47822.3|47907.9|47867.9|47855.2|47815.2|4
1647253210000|2022-03-14 10:20:10|47858.7|47818.7|47867.3|47827.3|47868.7|47828.7|47858.7|47818.7|0
1647253220000|2022-03-14 10:20:20|47868.7|47828.7|47852.9|47812.9|47868.7|47828.7|47852.9|47812.9|2
1647253230000|2022-03-14 10:20:30|47854.3|47814.3|47854.3|47814.3|47854.3|47814.3|47854.3|47814.3|0
1647253240000|2022-03-14 10:20:40|47855.8|47815.8|47849.3|47809.3|47875.8|47835.8|47849.3|47809.3|2
1647253260000|2022-03-14 10:21:00|47854.3|47814.3|47855.8|47815.8|47855.8|47815.8|47854.3|47814.3|0
1647253270000|2022-03-14 10:21:10|47845.8|47805.8|47860.8|47820.8|47860.8|47820.8|47845.8|47805.8|1
1647253280000|2022-03-14 10:21:20|47857.2|47817.2|47858.7|47818.7|47858.7|47818.7|47857.2|47817.2|0
1647253290000|2022-03-14 10:21:30|47853.7|47813.7|47845.8|47805.8|47853.7|47813.7|47845.8|47805.8|0
1647253300000|2022-03-14 10:21:40|47835.8|47795.8|47852.2|47812.2|47852.2|47812.2|47835.8|47795.8|1
1647253310000|2022-03-14 10:21:50|47850.8|47810.8|47852.2|47812.2|47857.2|47817.2|47850.8|47810.8|4
1647253320000|2022-03-14 10:22:00|47847.2|47807.2|47875.8|47835.8|47878.7|47838.7|47847.2|47807.2|6
1647253330000|2022-03-14 10:22:10|47868.7|47828.7|47868.7|47828.7|47868.7|47828.7|47868.7|47828.7|1
1647253340000|2022-03-14 10:22:20|47863.7|47823.7|47863.7|47823.7|47863.7|47823.7|47863.7|47823.7|1
1647253350000|2022-03-14 10:22:30|47858.7|47818.7|47877.2|47837.2|47877.2|47837.2|47858.7|47818.7|1
1647253380000|2022-03-14 10:23:00|47865.8|47825.8|47865.8|47825.8|47865.8|47825.8|47865.8|47825.8|0
1647253390000|2022-03-14 10:23:10|47867.2|47827.2|47885.8|47845.8|47885.8|47845.8|47860.8|47820.8|4
1647253400000|2022-03-14 10:23:20|47884.3|47844.3|47885.8|47845.8|47885.8|47845.8|47884.3|47844.3|0
1647253420000|2022-03-14 10:23:40|47899.9|47859.9|47917.8|47877.8|47917.8|47877.8|47899.9|47859.9|1
1647253440000|2022-03-14 10:24:00|47905.7|47865.7|47905.7|47865.7|47905.7|47865.7|47905.7|47865.7|1
1647253450000|2022-03-14 10:24:10|47904.3|47864.3|47899.3|47859.3|47904.3|47864.3|47899.3|47859.3|0
1647253460000|2022-03-14 10:24:20|47917.8|47877.8|47923.5|47883.5|47937|47897|47917.8|47877.8|17
1647253470000|2022-03-14 10:24:30|47919.9|47879.9|47928.5|47888.5|47928.5|47888.5|47919.9|47879.9|1
1647253480000|2022-03-14 10:24:40|47924.9|47884.9|47899.9|47859.9|47924.9|47884.9|47882.8|47842.8|57
1647253490000|2022-03-14 10:24:50|47896.4|47856.4|47896.4|47856.4|47896.4|47856.4|47896.4|47856.4|0
1647253500000|2022-03-14 10:25:00|47899.9|47859.9|47891.4|47851.4|47899.9|47859.9|47887.8|47847.8|1
1647253510000|2022-03-14 10:25:10|47889.9|47849.9|47842.8|47802.8|47889.9|47849.9|47839.3|47799.3|5
1647253530000|2022-03-14 10:25:30|47847.8|47807.8|47836.4|47796.4|47847.8|47807.8|47836.4|47796.4|3
1647253540000|2022-03-14 10:25:40|47817.8|47777.8|47817.8|47777.8|47817.8|47777.8|47817.8|47777.8|1
1647253550000|2022-03-14 10:25:50|47820.7|47780.7|47812.8|47772.8|47820.7|47780.7|47812.8|47772.8|0
1647253560000|2022-03-14 10:26:00|47811.4|47771.4|47811.4|47771.4|47811.4|47771.4|47811.4|47771.4|1
1647253570000|2022-03-14 10:26:10|47811.3|47771.3|47811.3|47771.3|47811.3|47771.3|47811.3|47771.3|0
1647253580000|2022-03-14 10:26:20|47844.1|47804.1|47851.3|47811.3|47851.3|47811.3|47844.1|47804.1|14
1647253600000|2022-03-14 10:26:40|47844.3|47804.3|47847.8|47807.8|47847.8|47807.8|47844.3|47804.3|1
1647253610000|2022-03-14 10:26:50|47849.2|47809.2|47852.8|47812.8|47859.9|47819.9|47849.2|47809.2|1
1647253620000|2022-03-14 10:27:00|47856.3|47816.3|47864.2|47824.2|47864.2|47824.2|47856.3|47816.3|12
1647253630000|2022-03-14 10:27:10|47862.8|47822.8|47864.2|47824.2|47864.2|47824.2|47862.8|47822.8|1
1647253650000|2022-03-14 10:27:30|47862.8|47822.8|47852.8|47812.8|47862.8|47822.8|47843.4|47803.4|2
1647253680000|2022-03-14 10:28:00|47842.8|47802.8|47849.2|47809.2|47849.2|47809.2|47842.8|47802.8|2
1647253690000|2022-03-14 10:28:10|47857.8|47817.8|47859.2|47819.2|47859.2|47819.2|47857.8|47817.8|0
1647253710000|2022-03-14 10:28:30|47857.8|47817.8|47862.8|47822.8|47862.8|47822.8|47857.8|47817.8|1
1647253720000|2022-03-14 10:28:40|47857.8|47817.8|47861.3|47821.3|47861.3|47821.3|47857.8|47817.8|1
1647253740000|2022-03-14 10:29:00|47862.8|47822.8|47862.8|47822.8|47862.8|47822.8|47862.8|47822.8|0
1647253750000|2022-03-14 10:29:10|||||||||1
1647253760000|2022-03-14 10:29:20|47864.2|47824.2|47862.8|47822.8|47864.2|47824.2|47862.8|47822.8|4
1647253790000|2022-03-14 10:29:50|47862.7|47822.7|47852.7|47812.7|47862.7|47822.7|47852.7|47812.7|2
1647253800000|2022-03-14 10:30:00|47849.2|47809.2|47846.3|47806.3|47849.2|47809.2|47846.3|47806.3|0
1647253810000|2022-03-14 10:30:10|47842.7|47802.7|47837.7|47797.7|47842.7|47802.7|47837.7|47797.7|1
1647253820000|2022-03-14 10:30:20|47846.3|47806.3|47847.7|47807.7|47847.7|47807.7|47846.3|47806.3|0
1647253830000|2022-03-14 10:30:30|47849.2|47809.2|47832.7|47792.7|47849.2|47809.2|47832.7|47792.7|0
1647253850000|2022-03-14 10:30:50|47831.3|47791.3|47836.3|47796.3|47839.8|47799.8|47831.3|47791.3|2
1647253860000|2022-03-14 10:31:00|47837.7|47797.7|47834.2|47794.2|47837.7|47797.7|47834.2|47794.2|0
1647253870000|2022-03-14 10:31:10|47832.7|47792.7|47849.2|47809.2|47849.2|47809.2|47832.7|47792.7|1
1647253880000|2022-03-14 10:31:20|47847.7|47807.7|47847.7|47807.7|47847.7|47807.7|47846.3|47806.3|1
1647253900000|2022-03-14 10:31:40|47849.2|47809.2|47836.3|47796.3|47849.2|47809.2|47836.3|47796.3|1
1647253920000|2022-03-14 10:32:00|47839.8|47799.8|47841.3|47801.3|47841.3|47801.3|47839.8|47799.8|0
1647253930000|2022-03-14 10:32:10|47846.3|47806.3|47846.3|47806.3|47846.3|47806.3|47846.3|47806.3|1
1647253940000|2022-03-14 10:32:20|47849.8|47809.8|47846.3|47806.3|47856.3|47816.3|47846.3|47806.3|3
1647253980000|2022-03-14 10:33:00|47846.2|47806.2|47819.8|47779.8|47846.2|47806.2|47819.8|47779.8|3
1647253990000|2022-03-14 10:33:10|47809.8|47769.8|47814.8|47774.8|47814.8|47774.8|47809.8|47769.8|0
1647254000000|2022-03-14 10:33:20|47806.2|47766.2|47806.2|47766.2|47807.7|47767.7|47806.2|47766.2|0
1647254010000|2022-03-14 10:33:30|47809.1|47769.1|47809.1|47769.1|47809.1|47769.1|47809.1|47769.1|0
1647254020000|2022-03-14 10:33:40|47812.7|47772.7|47806.2|47766.2|47812.7|47772.7|47794.1|47754.1|10
1647254030000|2022-03-14 10:33:50|47807.7|47767.7|47807.7|47767.7|47807.7|47767.7|47807.7|47767.7|0
1647254040000|2022-03-14 10:34:00|47804.1|47764.1|47806.2|47766.2|47806.2|47766.2|47794.1|47754.1|1
1647254050000|2022-03-14 10:34:10|47807.7|47767.7|47826.2|47786.2|47826.2|47786.2|47807.7|47767.7|1
1647254060000|2022-03-14 10:34:20|47822.7|47782.7|47822.7|47782.7|47826.2|47786.2|47822.7|47782.7|0
1647254070000|2022-03-14 10:34:30|47775|47735|47770.6|47730.6|47775|47735|47770.6|47730.6|4
1647254080000|2022-03-14 10:34:40|47774.1|47734.1|47775.6|47735.6|47775.6|47735.6|47774.1|47734.1|0
1647254090000|2022-03-14 10:34:50|47777|47737|47779.1|47739.1|47779.1|47739.1|47775.6|47735.6|2
1647254100000|2022-03-14 10:35:00|47774.1|47734.1|47754.1|47714.1|47774.1|47734.1|47754.1|47714.1|12
1647254110000|2022-03-14 10:35:10|47755.6|47715.6|47769.1|47729.1|47769.1|47729.1|47755.6|47715.6|10
1647254120000|2022-03-14 10:35:20|47785.6|47745.6|47789.1|47749.1|47789.1|47749.1|47785.6|47745.6|1
1647254130000|2022-03-14 10:35:30|47784.1|47744.1|47784.1|47744.1|47784.1|47744.1|47784.1|47744.1|0
1647254140000|2022-03-14 10:35:40|47787.7|47747.7|47792.7|47752.7|47792.7|47752.7|47787.7|47747.7|0
1647254150000|2022-03-14 10:35:50|47789.1|47749.1|47789.1|47749.1|47789.1|47749.1|47789.1|47749.1|0
1647254160000|2022-03-14 10:36:00|47787.7|47747.7|47789.1|47749.1|47789.1|47749.1|47785.6|47745.6|0
1647254170000|2022-03-14 10:36:10|47785.6|47745.6|47785.6|47745.6|47789.1|47749.1|47785.6|47745.6|0
1647254180000|2022-03-14 10:36:20|47789.1|47749.1|47789.1|47749.1|47789.1|47749.1|47785.6|47745.6|1
1647254190000|2022-03-14 10:36:30|47802.6|47762.6|47802.6|47762.6|47802.6|47762.6|47802.6|47762.6|2
1647254200000|2022-03-14 10:36:40|47799.1|47759.1|47797.6|47757.6|47799.1|47759.1|47797.6|47757.6|0
1647254210000|2022-03-14 10:36:50|47794.1|47754.1|47794.1|47754.1|47797.6|47757.6|47794.1|47754.1|0
1647254220000|2022-03-14 10:37:00|47780.6|47740.6|47792.6|47752.6|47792.6|47752.6|47772.6|47732.6|3
1647254230000|2022-03-14 10:37:10|47719.9|47679.9|47723.5|47683.5|47724.9|47684.9|47719.9|47679.9|25
1647254240000|2022-03-14 10:37:20|47728.5|47688.5|47742|47702|47742|47702|47728.5|47688.5|7
1647254260000|2022-03-14 10:37:40|47745.5|47705.5|47742|47702|47745.5|47705.5|47742|47702|1
1647254270000|2022-03-14 10:37:50|47755.5|47715.5|47755.5|47715.5|47755.5|47715.5|47755.5|47715.5|6
1647254280000|2022-03-14 10:38:00|47757|47717|47755.5|47715.5|47757|47717|47755.5|47715.5|1
1647254290000|2022-03-14 10:38:10|47752|47712|47745.5|47705.5|47752|47712|47745.5|47705.5|0
1647254300000|2022-03-14 10:38:20|47749.1|47709.1|47759.1|47719.1|47759.1|47719.1|47749.1|47709.1|0
1647254310000|2022-03-14 10:38:30|47760.5|47720.5|47745.5|47705.5|47765.5|47725.5|47745.5|47705.5|1
1647254320000|2022-03-14 10:38:40|47747|47707|47752|47712|47752|47712|47747|47707|0
1647254340000|2022-03-14 10:39:00|47748.4|47708.4|47747|47707|47748.4|47708.4|47747|47707|0
1647254350000|2022-03-14 10:39:10|47738.4|47698.4|47748.4|47708.4|47752|47712|47738.4|47698.4|0
1647254360000|2022-03-14 10:39:20|47752|47712|47752|47712|47752|47712|47752|47712|0
1647254370000|2022-03-14 10:39:30|47750.5|47710.5|47752|47712|47752|47712|47750.5|47710.5|0
1647254380000|2022-03-14 10:39:40|47762|47722|47762|47722|47762|47722|47762|47722|0
1647254390000|2022-03-14 10:39:50|47760.5|47720.5|47755.5|47715.5|47762|47722|47755.5|47715.5|0
1647254400000|2022-03-14 10:40:00|47754.1|47714.1|47749.1|47709.1|47754.1|47714.1|47742|47702|1
1647254410000|2022-03-14 10:40:10|47750.5|47710.5|47755.5|47715.5|47757|47717|47750.5|47710.5|1
1647254420000|2022-03-14 10:40:20|47762.6|47722.6|47772|47732|47772|47732|47762.6|47722.6|0
1647254430000|2022-03-14 10:40:30|47774|47734|47769|47729|47774|47734|47769|47729|2
1647254440000|2022-03-14 10:40:40|47772.6|47732.6|47774|47734|47775.5|47735.5|47769|47729|0
1647254450000|2022-03-14 10:40:50|47775.5|47735.5|47775.5|47735.5|47775.5|47735.5|47774|47734|3
1647254460000|2022-03-14 10:41:00|47779|47739|47784|47744|47784|47744|47779|47739|0
1647254480000|2022-03-14 10:41:20|47780.5|47740.5|47797.6|47757.6|47802.6|47762.6|47780.5|47740.5|3
1647254490000|2022-03-14 10:41:30|47802.6|47762.6|47799|47759|47802.6|47762.6|47799|47759|0
1647254500000|2022-03-14 10:41:40|47797.6|47757.6|47794|47754|47797.6|47757.6|47794|47754|0
1647254510000|2022-03-14 10:41:50|47799|47759|47797.6|47757.6|47799|47759|47794|47754|0
1647254520000|2022-03-14 10:42:00|47802.6|47762.6|47791.9|47751.9|47802.6|47762.6|47791.9|47751.9|1
1647254530000|2022-03-14 10:42:10|47789|47749|47790.5|47750.5|47794|47754|47784|47744|0
1647254540000|2022-03-14 10:42:20|47795.5|47755.5|47791.9|47751.9|47795.5|47755.5|47791.9|47751.9|0
1647254550000|2022-03-14 10:42:30|47795.5|47755.5|47795.5|47755.5|47795.5|47755.5|47795.5|47755.5|0
1647254560000|2022-03-14 10:42:40|47791.9|47751.9|47786.9|47746.9|47791.9|47751.9|47785.5|47745.5|0
1647254570000|2022-03-14 10:42:50|47785.5|47745.5|47777.6|47737.6|47785.5|47745.5|47776.9|47736.9|0
1647254580000|2022-03-14 10:43:00|47774|47734|47774|47734|47774|47734|47774|47734|0
1647254600000|2022-03-14 10:43:20|47785.5|47745.5|47785.5|47745.5|47785.5|47745.5|47785.5|47745.5|1
1647254630000|2022-03-14 10:43:50|47781.9|47741.9|47746.9|47706.9|47781.9|47741.9|47745.4|47705.4|2
1647254640000|2022-03-14 10:44:00|47751.9|47711.9|47751.9|47711.9|47751.9|47711.9|47748.4|47708.4|0
1647254650000|2022-03-14 10:44:10|47746.9|47706.9|47755.4|47715.4|47755.4|47715.4|47745.4|47705.4|1
1647254660000|2022-03-14 10:44:20|47751.9|47711.9|47765.4|47725.4|47765.4|47725.4|47750.4|47710.4|0
1647254670000|2022-03-14 10:44:30|47762.5|47722.5|47765.4|47725.4|47765.4|47725.4|47751.9|47711.9|2
1647254680000|2022-03-14 10:44:40|47766.9|47726.9|47750.3|47710.3|47766.9|47726.9|47741.7|47701.7|2
1647254690000|2022-03-14 10:44:50|47748.8|47708.8|47743.8|47703.8|47748.8|47708.8|47743.8|47703.8|2
1647254710000|2022-03-14 10:45:10|47742.3|47702.3|47745.2|47705.2|47745.2|47705.2|47742.3|47702.3|0
1647254720000|2022-03-14 10:45:20|47742.3|47702.3|47743.8|47703.8|47743.8|47703.8|47742.3|47702.3|0
1647254730000|2022-03-14 10:45:30|47740.2|47700.2|47711.7|47671.7|47740.2|47700.2|47706.7|47666.7|5
1647254740000|2022-03-14 10:45:40|47707.3|47667.3|47698.8|47658.8|47707.3|47667.3|47696.7|47656.7|4
1647254760000|2022-03-14 10:46:00|47695.2|47655.2|47688.8|47648.8|47698.8|47658.8|47678.8|47638.8|5
1647254770000|2022-03-14 10:46:10|47685.2|47645.2|47693.8|47653.8|47693.8|47653.8|47683.8|47643.8|0
1647254780000|2022-03-14 10:46:20|47695.2|47655.2|47693.8|47653.8|47695.2|47655.2|47693.8|47653.8|0
1647254790000|2022-03-14 10:46:30|47695.2|47655.2|47693.8|47653.8|47695.2|47655.2|47693.8|47653.8|0
1647254800000|2022-03-14 10:46:40|47695.2|47655.2|47688.1|47648.1|47695.2|47655.2|47688.1|47648.1|0
1647254810000|2022-03-14 10:46:50|47686.7|47646.7|47686.7|47646.7|47686.7|47646.7|47686.7|47646.7|0
1647254820000|2022-03-14 10:47:00|47683.1|47643.1|47685.2|47645.2|47685.2|47645.2|47678.8|47638.8|0
1647254830000|2022-03-14 10:47:10|47686.7|47646.7|47686.7|47646.7|47686.7|47646.7|47686.7|47646.7|0
1647254840000|2022-03-14 10:47:20|47690.2|47650.2|47686.7|47646.7|47700.8|47660.8|47685.2|47645.2|8
1647254850000|2022-03-14 10:47:30|47685.2|47645.2|47695.2|47655.2|47695.2|47655.2|47685.2|47645.2|0
1647254860000|2022-03-14 10:47:40|47698.8|47658.8|47695.2|47655.2|47698.8|47658.8|47695.2|47655.2|0
1647254870000|2022-03-14 10:47:50|47696.7|47656.7|47700.2|47660.2|47700.2|47660.2|47696.7|47656.7|0
1647254890000|2022-03-14 10:48:10|47693.1|47653.1|47696.7|47656.7|47696.7|47656.7|47693.1|47653.1|2
1647254910000|2022-03-14 10:48:30|47698.1|47658.1|47728.1|47688.1|47728.1|47688.1|47698.1|47658.1|3
1647254920000|2022-03-14 10:48:40|47738.1|47698.1|47748.1|47708.1|47748.1|47708.1|47738.1|47698.1|1
1647254930000|2022-03-14 10:48:50|47751.6|47711.6|47751.6|47711.6|47751.6|47711.6|47751.6|47711.6|1
1647254940000|2022-03-14 10:49:00|47753.1|47713.1|47751.6|47711.6|47758.1|47718.1|47749.6|47709.6|1
1647254950000|2022-03-14 10:49:10|47753.1|47713.1|47753.1|47713.1|47753.1|47713.1|47753.1|47713.1|0
1647254960000|2022-03-14 10:49:20|47749.5|47709.5|47749.5|47709.5|47749.5|47709.5|47749.5|47709.5|0
1647254980000|2022-03-14 10:49:40|47739.5|47699.5|47739.5|47699.5|47739.5|47699.5|47736|47696|2
1647254990000|2022-03-14 10:49:50|47742.5|47702.5|47742.5|47702.5|47742.5|47702.5|47742.5|47702.5|0
1647255000000|2022-03-14 10:50:00|47746|47706|47746|47706|47746|47706|47746|47706|0
1647255010000|2022-03-14 10:50:10|47749.5|47709.5|47733.7|47693.7|47749.5|47709.5|47720.2|47680.2|5
1647255030000|2022-03-14 10:50:30|47735.2|47695.2|47733.7|47693.7|47735.2|47695.2|47733.7|47693.7|0
1647255060000|2022-03-14 10:51:00|47730.2|47690.2|47730.2|47690.2|47730.2|47690.2|47730.2|47690.2|0
1647255070000|2022-03-14 10:51:10|47737.2|47697.2|47740.8|47700.8|47740.8|47700.8|47737.2|47697.2|3
1647255080000|2022-03-14 10:51:20|47737.2|47697.2|47743.7|47703.7|47743.7|47703.7|47737.2|47697.2|0
1647255090000|2022-03-14 10:51:30|47740.8|47700.8|47750.8|47710.8|47750.8|47710.8|47740.8|47700.8|0
1647255100000|2022-03-14 10:51:40|47747.2|47707.2|47748.7|47708.7|47748.7|47708.7|47747.2|47707.2|0
1647255120000|2022-03-14 10:52:00|47745.1|47705.1|47748.7|47708.7|47748.7|47708.7|47745.1|47705.1|1
1647255130000|2022-03-14 10:52:10|47750.1|47710.1|47750.1|47710.1|47750.1|47710.1|47750.1|47710.1|0
1647255140000|2022-03-14 10:52:20|47747.2|47707.2|47748.7|47708.7|47748.7|47708.7|47747.2|47707.2|0
1647255150000|2022-03-14 10:52:30|47747.2|47707.2|47747.2|47707.2|47747.2|47707.2|47747.2|47707.2|0
1647255170000|2022-03-14 10:52:50|47748.7|47708.7|47747.2|47707.2|47748.7|47708.7|47747.2|47707.2|0
1647255180000|2022-03-14 10:53:00|47748.7|47708.7|47748.7|47708.7|47748.7|47708.7|47748.7|47708.7|0
1647255190000|2022-03-14 10:53:10|47753.7|47713.7|47772.2|47732.2|47772.2|47732.2|47753.7|47713.7|2
1647255200000|2022-03-14 10:53:20|47770.8|47730.8|47777.2|47737.2|47777.2|47737.2|47770.8|47730.8|0
1647255220000|2022-03-14 10:53:40|47775.7|47735.7|47775.7|47735.7|47775.7|47735.7|47775.7|47735.7|0
1647255230000|2022-03-14 10:53:50|47780.1|47740.1|47797.2|47757.2|47797.2|47757.2|47780.1|47740.1|0
1647255240000|2022-03-14 10:54:00|47795.7|47755.7|47795.7|47755.7|47795.7|47755.7|47795.7|47755.7|0
1647255250000|2022-03-14 10:54:10|47797.2|47757.2|47797.2|47757.2|47797.2|47757.2|47797.2|47757.2|0
1647255260000|2022-03-14 10:54:20|47800.7|47760.7|47800.7|47760.7|47800.7|47760.7|47800.7|47760.7|0
1647255270000|2022-03-14 10:54:30|47797.2|47757.2|47797.2|47757.2|47800.7|47760.7|47797.2|47757.2|1
1647255280000|2022-03-14 10:54:40|47800.7|47760.7|47800.7|47760.7|47800.7|47760.7|47800.7|47760.7|0
1647255290000|2022-03-14 10:54:50|47797.2|47757.2|47797.2|47757.2|47797.2|47757.2|47797.2|47757.2|0
1647255300000|2022-03-14 10:55:00|47793.6|47753.6|47798.6|47758.6|47800.1|47760.1|47793.6|47753.6|1
1647255310000|2022-03-14 10:55:10|47797.2|47757.2|47798.6|47758.6|47798.6|47758.6|47797.2|47757.2|4
1647255320000|2022-03-14 10:55:20|47785.1|47745.1|47778.6|47738.6|47785.1|47745.1|47778.6|47738.6|1
1647255340000|2022-03-14 10:55:40|47783.6|47743.6|47785.1|47745.1|47785.1|47745.1|47783.6|47743.6|0
1647255350000|2022-03-14 10:55:50|47788.6|47748.6|47795.1|47755.1|47795.1|47755.1|47788.6|47748.6|0
1647255360000|2022-03-14 10:56:00|47791.5|47751.5|47789.4|47749.4|47793.6|47753.6|47786.5|47746.5|0
1647255370000|2022-03-14 10:56:10|47793|47753|47789.4|47749.4|47793|47753|47789.4|47749.4|0
1647255380000|2022-03-14 10:56:20|47786.5|47746.5|47779.4|47739.4|47786.5|47746.5|47779.4|47739.4|1
1647255390000|2022-03-14 10:56:30|47777.4|47737.4|47779.4|47739.4|47779.4|47739.4|47777.4|47737.4|0
1647255400000|2022-03-14 10:56:40|47783|47743|47783|47743|47789.4|47749.4|47775.9|47735.9|0
1647255410000|2022-03-14 10:56:50|47789.4|47749.4|47786.5|47746.5|47789.4|47749.4|47769.4|47729.4|0
1647255420000|2022-03-14 10:57:00|47783|47743|47785.9|47745.9|47790.9|47750.9|47783|47743|3
1647255440000|2022-03-14 10:57:20|47787.3|47747.3|47779.4|47739.4|47787.3|47747.3|47779.4|47739.4|0
1647255460000|2022-03-14 10:57:40|47784.4|47744.4|47784.4|47744.4|47788|47748|47783|47743|0
1647255470000|2022-03-14 10:57:50|47788|47748|47785.9|47745.9|47789.4|47749.4|47784.4|47744.4|0
1647255480000|2022-03-14 10:58:00|47780.9|47740.9|47772.3|47732.3|47780.9|47740.9|47772.3|47732.3|2
1647255490000|2022-03-14 10:58:10|47782.3|47742.3|47775.9|47735.9|47782.3|47742.3|47775.9|47735.9|0
1647255500000|2022-03-14 10:58:20|47782.3|47742.3|47798.8|47758.8|47800.9|47760.9|47782.3|47742.3|1
1647255510000|2022-03-14 10:58:30|47797.3|47757.3|47809.4|47769.4|47809.4|47769.4|47797.3|47757.3|1
1647255520000|2022-03-14 10:58:40|47797.3|47757.3|47805.9|47765.9|47805.9|47765.9|47795.9|47755.9|1
1647255540000|2022-03-14 10:59:00|47807.3|47767.3|47828.8|47788.8|47828.8|47788.8|47805.9|47765.9|0
1647255550000|2022-03-14 10:59:10|47825.2|47785.2|47827.3|47787.3|47827.3|47787.3|47823.8|47783.8|0
1647255560000|2022-03-14 10:59:20|47825.9|47785.9|47823.8|47783.8|47825.9|47785.9|47823.8|47783.8|0
1647255570000|2022-03-14 10:59:30|47822.3|47782.3|47818.8|47778.8|47822.3|47782.3|47818.8|47778.8|0
1647255580000|2022-03-14 10:59:40|47822.3|47782.3|47762.3|47722.3|47822.3|47782.3|47762.3|47722.3|2
1647255590000|2022-03-14 10:59:50|47758.8|47718.8|47764.4|47724.4|47764.4|47724.4|47755.8|47715.8|0
1647255600000|2022-03-14 11:00:00|47762.9|47722.9|47762.9|47722.9|47764.4|47724.4|47762.9|47722.9|0
1647255610000|2022-03-14 11:00:10|47764.4|47724.4|47752.9|47712.9|47764.4|47724.4|47752.9|47712.9|4
1647255620000|2022-03-14 11:00:20|47754.4|47714.4|47759.4|47719.4|47759.4|47719.4|47754.4|47714.4|0
1647255630000|2022-03-14 11:00:30|47760.8|47720.8|47765.8|47725.8|47767.3|47727.3|47760.8|47720.8|0
1647255640000|2022-03-14 11:00:40|47764.4|47724.4|47764.4|47724.4|47764.4|47724.4|47764.4|47724.4|0
1647255650000|2022-03-14 11:00:50|||||||||1
1647255660000|2022-03-14 11:01:00|47765.8|47725.8|47787.3|47747.3|47790.8|47750.8|47765.8|47725.8|1
1647255670000|2022-03-14 11:01:10|47783.7|47743.7|47783.7|47743.7|47790.8|47750.8|47783.7|47743.7|0
1647255680000|2022-03-14 11:01:20|47785.8|47745.8|47794.4|47754.4|47794.4|47754.4|47785.8|47745.8|0
1647255690000|2022-03-14 11:01:30|47795.8|47755.8|47775.8|47735.8|47795.8|47755.8|47775.8|47735.8|13
1647255700000|2022-03-14 11:01:40|47758.7|47718.7|47753.7|47713.7|47762.3|47722.3|47752.3|47712.3|3
1647255710000|2022-03-14 11:01:50|47757.3|47717.3|47758.7|47718.7|47758.7|47718.7|47757.3|47717.3|0
1647255720000|2022-03-14 11:02:00|47755.2|47715.2|47755.2|47715.2|47755.2|47715.2|47755.2|47715.2|0
1647255730000|2022-03-14 11:02:10|47752.3|47712.3|47758.7|47718.7|47758.7|47718.7|47752.3|47712.3|0
1647255740000|2022-03-14 11:02:20|47765.2|47725.2|47762.3|47722.3|47765.2|47725.2|47762.3|47722.3|0
1647255750000|2022-03-14 11:02:30|47765.2|47725.2|47758.7|47718.7|47765.2|47725.2|47758.7|47718.7|0
1647255760000|2022-03-14 11:02:40|47762.3|47722.3|47757.3|47717.3|47762.3|47722.3|47757.3|47717.3|0
1647255770000|2022-03-14 11:02:50|47758.7|47718.7|47758.7|47718.7|47758.7|47718.7|47758.7|47718.7|0
1647255780000|2022-03-14 11:03:00|47757.3|47717.3|47755.8|47715.8|47757.3|47717.3|47752.3|47712.3|0
1647255790000|2022-03-14 11:03:10|47757.3|47717.3|47757.3|47717.3|47757.3|47717.3|47757.3|47717.3|0
1647255820000|2022-03-14 11:03:40|47758.7|47718.7|47758.7|47718.7|47758.7|47718.7|47758.7|47718.7|0
1647255830000|2022-03-14 11:03:50|47757.2|47717.2|47755.8|47715.8|47757.2|47717.2|47755.8|47715.8|0
1647255840000|2022-03-14 11:04:00|47752.2|47712.2|47752.2|47712.2|47755.8|47715.8|47752.2|47712.2|0
1647255880000|2022-03-14 11:04:40|47755.8|47715.8|47762.2|47722.2|47762.2|47722.2|47755.8|47715.8|0
1647255890000|2022-03-14 11:04:50|47758.7|47718.7|47758.7|47718.7|47758.7|47718.7|47758.7|47718.7|0
1647255900000|2022-03-14 11:05:00|47755.1|47715.1|47757.2|47717.2|47757.2|47717.2|47755.1|47715.1|0
1647255920000|2022-03-14 11:05:20|47752.2|47712.2|47753.7|47713.7|47755.8|47715.8|47752.2|47712.2|0
1647255930000|2022-03-14 11:05:30|47752.2|47712.2|47745.1|47705.1|47752.2|47712.2|47745.1|47705.1|1
1647255940000|2022-03-14 11:05:40|47743.7|47703.7|47683.7|47643.7|47752.2|47712.2|47674.5|47634.5|6
1647255950000|2022-03-14 11:05:50|47687.2|47647.2|47700.1|47660.1|47700.1|47660.1|47687.2|47647.2|0
1647255960000|2022-03-14 11:06:00|47706.6|47666.6|47706.6|47666.6|47706.6|47666.6|47706.6|47666.6|0
1647255970000|2022-03-14 11:06:10|47711.6|47671.6|47718.7|47678.7|47718.7|47678.7|47711.6|47671.6|1
1647255980000|2022-03-14 11:06:20|47722.2|47682.2|47728.7|47688.7|47730.1|47690.1|47722.2|47682.2|1
1647255990000|2022-03-14 11:06:30|47703|47663|47696.6|47656.6|47703|47663|47696.6|47656.6|5
1647256000000|2022-03-14 11:06:40|47698|47658|47724.5|47684.5|47724.5|47684.5|47696.6|47656.6|0
1647256010000|2022-03-14 11:06:50|47729.5|47689.5|47728|47688|47729.5|47689.5|47728|47688|3
1647256020000|2022-03-14 11:07:00|47724.5|47684.5|47693|47653|47724.5|47684.5|47693|47653|0
1647256040000|2022-03-14 11:07:20|47691.6|47651.6|47728|47688|47728|47688|47691.6|47651.6|1
1647256050000|2022-03-14 11:07:30|47731.6|47691.6|47731.6|47691.6|47733|47693|47731.6|47691.6|0
1647256060000|2022-03-14 11:07:40|47748|47708|47750.1|47710.1|47751.6|47711.6|47748|47708|0
1647256070000|2022-03-14 11:07:50|47759.5|47719.5|47754.5|47714.5|47764.5|47724.5|47754.5|47714.5|3
1647256080000|2022-03-14 11:08:00|47753|47713|47753|47713|47753|47713|47753|47713|0
1647256090000|2022-03-14 11:08:10|47756.5|47716.5|47756.5|47716.5|47756.5|47716.5|47756.5|47716.5|1
1647256100000|2022-03-14 11:08:20|47761.5|47721.5|47761.5|47721.5|47761.5|47721.5|47761.5|47721.5|0
1647256110000|2022-03-14 11:08:30|47763|47723|47764.5|47724.5|47764.5|47724.5|47763|47723|0
1647256120000|2022-03-14 11:08:40|47763|47723|47768|47728|47768|47728|47763|47723|0
1647256140000|2022-03-14 11:09:00|47761.5|47721.5|47761.5|47721.5|47761.5|47721.5|47758|47718|1
1647256150000|2022-03-14 11:09:10|47768|47728|47768|47728|47768|47728|47768|47728|0
1647256160000|2022-03-14 11:09:20|47761.5|47721.5|47761.5|47721.5|47761.5|47721.5|47761.5|47721.5|1
1647256170000|2022-03-14 11:09:30|47763|47723|47748|47708|47763|47723|47748|47708|1
1647256180000|2022-03-14 11:09:40|47751.5|47711.5|47749.4|47709.4|47758|47718|47749.4|47709.4|0
1647256200000|2022-03-14 11:10:00|47748|47708|47748|47708|47751.5|47711.5|47744.4|47704.4|1
1647256210000|2022-03-14 11:10:10|47755.1|47715.1|47761.5|47721.5|47766.5|47726.5|47755.1|47715.1|2
1647256240000|2022-03-14 11:10:40|47765.1|47725.1|47766.5|47726.5|47766.5|47726.5|47765.1|47725.1|0
1647256260000|2022-03-14 11:11:00|47761.5|47721.5|47761.5|47721.5|47761.5|47721.5|47761.5|47721.5|0
1647256270000|2022-03-14 11:11:10|47763|47723|47766.5|47726.5|47766.5|47726.5|47763|47723|0
1647256280000|2022-03-14 11:11:20|47768|47728|47771.5|47731.5|47771.5|47731.5|47768|47728|0
1647256290000|2022-03-14 11:11:30|47780|47740|47780|47740|47780|47740|47780|47740|4
1647256310000|2022-03-14 11:11:50|47801.5|47761.5|47806.5|47766.5|47806.5|47766.5|47801.5|47761.5|9
1647256320000|2022-03-14 11:12:00|47815|47775|47811.5|47771.5|47815|47775|47811.5|47771.5|1
1647256330000|2022-03-14 11:12:10|47808.6|47768.6|47805|47765|47808.6|47768.6|47805|47765|2
1647256350000|2022-03-14 11:12:30|47800|47760|47749.4|47709.4|47800|47760|47749.4|47709.4|4
1647256380000|2022-03-14 11:13:00|47745.8|47705.8|47729.4|47689.4|47745.8|47705.8|47729.4|47689.4|2
1647256390000|2022-03-14 11:13:10|47732.9|47692.9|47732.9|47692.9|47732.9|47692.9|47732.9|47692.9|0
1647256400000|2022-03-14 11:13:20|47731.5|47691.5|47707.9|47667.9|47731.5|47691.5|47707.9|47667.9|1
1647256430000|2022-03-14 11:13:50|47701.5|47661.5|47687.9|47647.9|47701.5|47661.5|47687.9|47647.9|1
1647256440000|2022-03-14 11:14:00|47695|47655|47696.5|47656.5|47697.9|47657.9|47695|47655|0
1647256450000|2022-03-14 11:14:10|47697.9|47657.9|47681.5|47641.5|47697.9|47657.9|47681.5|47641.5|1
1647256460000|2022-03-14 11:14:20|47682.9|47642.9|47681.5|47641.5|47682.9|47642.9|47681.5|47641.5|0
1647256470000|2022-03-14 11:14:30|47702.9|47662.9|47702.9|47662.9|47702.9|47662.9|47702.9|47662.9|3
1647256480000|2022-03-14 11:14:40|47700|47660|47702.9|47662.9|47702.9|47662.9|47700|47660|2
1647256490000|2022-03-14 11:14:50|||||||||1
1647256500000|2022-03-14 11:15:00|47701.4|47661.4|47695|47655|47701.4|47661.4|47695|47655|0
1647256510000|2022-03-14 11:15:10|47696.4|47656.4|47696.4|47656.4|47696.4|47656.4|47696.4|47656.4|0
1647256520000|2022-03-14 11:15:20|47686.4|47646.4|47686.4|47646.4|47686.4|47646.4|47686.4|47646.4|2
1647256530000|2022-03-14 11:15:30|47687.9|47647.9|47687.9|47647.9|47687.9|47647.9|47687.9|47647.9|0
1647256540000|2022-03-14 11:15:40|47684.4|47644.4|47677.3|47637.3|47684.4|47644.4|47677.3|47637.3|0
1647256560000|2022-03-14 11:16:00|47674.3|47634.3|47697.9|47657.9|47697.9|47657.9|47674.3|47634.3|1
1647256570000|2022-03-14 11:16:10|47699.3|47659.3|47697.9|47657.9|47699.3|47659.3|47697.9|47657.9|0
1647256590000|2022-03-14 11:16:30|||||||||1
1647256610000|2022-03-14 11:16:50|||||||||1
1647256620000|2022-03-14 11:17:00|47699.3|47659.3|47700.8|47660.8|47700.8|47660.8|47699.3|47659.3|0
1647256630000|2022-03-14 11:17:10|47704.3|47664.3|47704.3|47664.3|47704.3|47664.3|47704.3|47664.3|0
1647256650000|2022-03-14 11:17:30|47717.9|47677.9|47717.9|47677.9|47717.9|47677.9|47717.9|47677.9|2
1647256660000|2022-03-14 11:17:40|47716.4|47676.4|47716.4|47676.4|47716.4|47676.4|47716.4|47676.4|0
1647256670000|2022-03-14 11:17:50|47717.9|47677.9|47724.3|47684.3|47724.3|47684.3|47717.9|47677.9|0
1647256690000|2022-03-14 11:18:10|47748.5|47708.5|47750.8|47710.8|47754.3|47714.3|47748.5|47708.5|1
1647256700000|2022-03-14 11:18:20|47759.3|47719.3|47757.9|47717.9|47759.3|47719.3|47749.3|47709.3|8
1647256720000|2022-03-14 11:18:40|47754.9|47714.9|47747.9|47707.9|47754.9|47714.9|47747.9|47707.9|0
1647256740000|2022-03-14 11:19:00|47747.8|47707.8|47747.8|47707.8|47747.8|47707.8|47747.8|47707.8|0
1647256760000|2022-03-14 11:19:20|47744.9|47704.9|47741.4|47701.4|47744.9|47704.9|47741.4|47701.4|0
1647256770000|2022-03-14 11:19:30|47739.9|47699.9|47739.9|47699.9|47739.9|47699.9|47739.9|47699.9|0
1647256790000|2022-03-14 11:19:50|47736.4|47696.4|47736.4|47696.4|47736.4|47696.4|47736.4|47696.4|0
1647256800000|2022-03-14 11:20:00|47727.8|47687.8|47726.4|47686.4|47727.8|47687.8|47724.9|47684.9|1
1647256810000|2022-03-14 11:20:10|47721.4|47681.4|47721.4|47681.4|47721.4|47681.4|47721.4|47681.4|0
1647256820000|2022-03-14 11:20:20|47717.8|47677.8|47716.4|47676.4|47717.8|47677.8|47716.4|47676.4|0
1647256850000|2022-03-14 11:20:50|47712.8|47672.8|47721.4|47681.4|47721.4|47681.4|47712.8|47672.8|1
1647256860000|2022-03-14 11:21:00|47738.4|47698.4|47738.4|47698.4|47738.4|47698.4|47738.4|47698.4|1
1647256870000|2022-03-14 11:21:10|47741.4|47701.4|47736.4|47696.4|47741.4|47701.4|47736.4|47696.4|0
1647256880000|2022-03-14 11:21:20|47726.4|47686.4|47735.7|47695.7|47735.7|47695.7|47726.4|47686.4|1
1647256890000|2022-03-14 11:21:30|47736.4|47696.4|47736.4|47696.4|47736.4|47696.4|47736.4|47696.4|1
1647256910000|2022-03-14 11:21:50|47736.3|47696.3|47743.4|47703.4|47743.4|47703.4|47736.3|47696.3|3
1647256920000|2022-03-14 11:22:00|47746.3|47706.3|47736.3|47696.3|47746.3|47706.3|47736.3|47696.3|2
1647256940000|2022-03-14 11:22:20|47732.8|47692.8|47731.3|47691.3|47732.8|47692.8|47731.3|47691.3|0
1647256950000|2022-03-14 11:22:30|47732.8|47692.8|47732.8|47692.8|47732.8|47692.8|47732.8|47692.8|0
1647256980000|2022-03-14 11:23:00|47744.9|47704.9|47736.3|47696.3|47744.9|47704.9|47736.3|47696.3|1
1647256990000|2022-03-14 11:23:10|47742.8|47702.8|47742.8|47702.8|47742.8|47702.8|47742.8|47702.8|0
1647257000000|2022-03-14 11:23:20|47754.9|47714.9|47754.9|47714.9|47754.9|47714.9|47754.9|47714.9|1
1647257010000|2022-03-14 11:23:30|47756.3|47716.3|47752.8|47712.8|47756.3|47716.3|47752.8|47712.8|0
1647257050000|2022-03-14 11:24:10|47749.2|47709.2|47752.8|47712.8|47752.8|47712.8|47749.2|47709.2|0
1647257070000|2022-03-14 11:24:30|47756.3|47716.3|47756.3|47716.3|47756.3|47716.3|47756.3|47716.3|0
1647257080000|2022-03-14 11:24:40|47749.2|47709.2|47749.2|47709.2|47749.2|47709.2|47749.2|47709.2|1
1647257100000|2022-03-14 11:25:00|47745.7|47705.7|47739.2|47699.2|47745.7|47705.7|47739.2|47699.2|0
1647257110000|2022-03-14 11:25:10|47737.8|47697.8|47777.8|47737.8|47777.8|47737.8|47737.8|47697.8|3
1647257120000|2022-03-14 11:25:20|47791.3|47751.3|47799.8|47759.8|47801.3|47761.3|47791.3|47751.3|4
1647257130000|2022-03-14 11:25:30|47801.3|47761.3|47834.8|47794.8|47834.8|47794.8|47801.3|47761.3|9
1647257140000|2022-03-14 11:25:40|47869|47829|47865.5|47825.5|47869|47829|47861.9|47821.9|2
1647257150000|2022-03-14 11:25:50|47871.9|47831.9|47878.4|47838.4|47950.5|47910.5|47871.9|47831.9|18
1647257160000|2022-03-14 11:26:00|47879.8|47839.8|47883.4|47843.4|47883.4|47843.4|47879.8|47839.8|1
1647257170000|2022-03-14 11:26:10|47881.9|47841.9|47846.3|47806.3|47883.4|47843.4|47844.8|47804.8|2
1647257180000|2022-03-14 11:26:20|47844.8|47804.8|47833.4|47793.4|47844.8|47804.8|47833.4|47793.4|0
1647257210000|2022-03-14 11:26:50|47834.8|47794.8|47851.9|47811.9|47851.9|47811.9|47834.8|47794.8|1
1647257230000|2022-03-14 11:27:10|47849.8|47809.8|47833.4|47793.4|47849.8|47809.8|47833.4|47793.4|0
1647257250000|2022-03-14 11:27:30|47836.9|47796.9|47836.9|47796.9|47836.9|47796.9|47836.9|47796.9|0
1647257260000|2022-03-14 11:27:40|47838.3|47798.3|47836.9|47796.9|47843.3|47803.3|47836.9|47796.9|0
1647257270000|2022-03-14 11:27:50|47839|47799|47845.4|47805.4|47846.9|47806.9|47839|47799|1
1647257280000|2022-03-14 11:28:00|47851.9|47811.9|47845.4|47805.4|47851.9|47811.9|47845.4|47805.4|5
1647257290000|2022-03-14 11:28:10|47841.9|47801.9|47813.3|47773.3|47841.9|47801.9|47796.3|47756.3|5
1647257300000|2022-03-14 11:28:20|47814.8|47774.8|47814.8|47774.8|47814.8|47774.8|47814.8|47774.8|0
1647257310000|2022-03-14 11:28:30|47821.3|47781.3|47814.8|47774.8|47821.3|47781.3|47814.8|47774.8|0
1647257320000|2022-03-14 11:28:40|47811.2|47771.2|47809.8|47769.8|47811.2|47771.2|47809.8|47769.8|0
1647257350000|2022-03-14 11:29:10|47816.2|47776.2|47806.2|47766.2|47817.7|47777.7|47806.2|47766.2|0
1647257360000|2022-03-14 11:29:20|47811.2|47771.2|47811.2|47771.2|47812.7|47772.7|47811.2|47771.2|1
1647257370000|2022-03-14 11:29:30|47812.7|47772.7|47816.2|47776.2|47816.2|47776.2|47812.7|47772.7|0
1647257380000|2022-03-14 11:29:40|47828.3|47788.3|47836.2|47796.2|47843.3|47803.3|47828.3|47788.3|3
1647257390000|2022-03-14 11:29:50|47834.8|47794.8|47836.2|47796.2|47836.2|47796.2|47834.8|47794.8|2
1647257400000|2022-03-14 11:30:00|47833.3|47793.3|47816.2|47776.2|47833.3|47793.3|47816.2|47776.2|1
1647257410000|2022-03-14 11:30:10|47819.8|47779.8|47833.3|47793.3|47833.3|47793.3|47819.8|47779.8|1
1647257420000|2022-03-14 11:30:20|47839.8|47799.8|47839.8|47799.8|47839.8|47799.8|47839.8|47799.8|8
1647257430000|2022-03-14 11:30:30|47833.3|47793.3|47833.3|47793.3|47833.3|47793.3|47833.3|47793.3|0
1647257460000|2022-03-14 11:31:00|47839.8|47799.8|47838.3|47798.3|47839.8|47799.8|47838.3|47798.3|0
1647257480000|2022-03-14 11:31:20|47834.8|47794.8|47828.3|47788.3|47834.8|47794.8|47821.2|47781.2|2
1647257490000|2022-03-14 11:31:30|47831.2|47791.2|47824.7|47784.7|47831.2|47791.2|47824.7|47784.7|2
1647257500000|2022-03-14 11:31:40|47835.4|47795.4|47853.3|47813.3|47853.3|47813.3|47835.4|47795.4|3
1647257510000|2022-03-14 11:31:50|47860.4|47820.4|47843.3|47803.3|47860.4|47820.4|47843.3|47803.3|1
1647257520000|2022-03-14 11:32:00|47839.7|47799.7|47839.7|47799.7|47839.7|47799.7|47839.7|47799.7|0
1647257530000|2022-03-14 11:32:10|||||||||1
1647257540000|2022-03-14 11:32:20|47843.3|47803.3|47851.8|47811.8|47851.8|47811.8|47843.3|47803.3|1
1647257580000|2022-03-14 11:33:00|47848.3|47808.3|47834.7|47794.7|47848.3|47808.3|47834.7|47794.7|1
1647257590000|2022-03-14 11:33:10|47833.3|47793.3|47833.3|47793.3|47833.3|47793.3|47833.3|47793.3|0
1647257600000|2022-03-14 11:33:20|47831.8|47791.8|47833.3|47793.3|47834.7|47794.7|47828.3|47788.3|0
1647257620000|2022-03-14 11:33:40|47834.7|47794.7|47834.7|47794.7|47834.7|47794.7|47834.7|47794.7|0
1647257640000|2022-03-14 11:34:00|47833.3|47793.3|47833.3|47793.3|47834.7|47794.7|47833.3|47793.3|0
1647257650000|2022-03-14 11:34:10|47834.7|47794.7|47829.7|47789.7|47834.7|47794.7|47829.7|47789.7|1
1647257670000|2022-03-14 11:34:30|47834.7|47794.7|47880.3|47840.3|47880.3|47840.3|47834.7|47794.7|3
1647257680000|2022-03-14 11:34:40|47883.2|47843.2|47876.2|47836.2|47883.2|47843.2|47876.2|47836.2|0
1647257690000|2022-03-14 11:34:50|47874.7|47834.7|47881.2|47841.2|47882.6|47842.6|47874.7|47834.7|0
1647257700000|2022-03-14 11:35:00|47882.6|47842.6|47879.1|47839.1|47882.6|47842.6|47879.1|47839.1|3
1647257720000|2022-03-14 11:35:20|47882.6|47842.6|47876.1|47836.1|47896.2|47856.2|47876.1|47836.1|2
1647257760000|2022-03-14 11:36:00|47879.7|47839.7|47883.2|47843.2|47883.2|47843.2|47879.7|47839.7|0
1647257770000|2022-03-14 11:36:10|47886.1|47846.1|47874.7|47834.7|47887.6|47847.6|47873.2|47833.2|1
1647257780000|2022-03-14 11:36:20|47871.1|47831.1|47871.1|47831.1|47871.1|47831.1|47871.1|47831.1|0
1647257790000|2022-03-14 11:36:30|47906.8|47866.8|47903.2|47863.2|47906.8|47866.8|47903.2|47863.2|6
1647257800000|2022-03-14 11:36:40|47904.7|47864.7|47904.7|47864.7|47904.7|47864.7|47904.7|47864.7|0
1647257810000|2022-03-14 11:36:50|47903.2|47863.2|47903.2|47863.2|47903.2|47863.2|47903.2|47863.2|0
1647257820000|2022-03-14 11:37:00|47899.7|47859.7|47894.7|47854.7|47899.7|47859.7|47894.7|47854.7|0
1647257830000|2022-03-14 11:37:10|47896.1|47856.1|47886.1|47846.1|47896.1|47856.1|47886.1|47846.1|1
1647257840000|2022-03-14 11:37:20|47879.7|47839.7|47884.7|47844.7|47884.7|47844.7|47879.7|47839.7|0
1647257860000|2022-03-14 11:37:40|47886.1|47846.1|47886.1|47846.1|47886.1|47846.1|47886.1|47846.1|0
1647257870000|2022-03-14 11:37:50|47892.6|47852.6|47886.1|47846.1|47892.6|47852.6|47886.1|47846.1|1
1647257880000|2022-03-14 11:38:00|47887.6|47847.6|47899.7|47859.7|47899.7|47859.7|47887.6|47847.6|0
1647257890000|2022-03-14 11:38:10|47902.6|47862.6|47889|47849|47902.6|47862.6|47889|47849|0
1647257900000|2022-03-14 11:38:20|47896.1|47856.1|47896.1|47856.1|47902.6|47862.6|47896.1|47856.1|0
1647257910000|2022-03-14 11:38:30|47900.5|47860.5|47901.1|47861.1|47901.9|47861.9|47894.6|47854.6|0
1647257940000|2022-03-14 11:39:00|47904.6|47864.6|47906.1|47866.1|47906.1|47866.1|47904.6|47864.6|0
1647257950000|2022-03-14 11:39:10|47902.6|47862.6|47901.1|47861.1|47902.6|47862.6|47901.1|47861.1|0
1647257960000|2022-03-14 11:39:20|47882.6|47842.6|47871.1|47831.1|47882.6|47842.6|47871.1|47831.1|5
1647257980000|2022-03-14 11:39:40|47866.1|47826.1|47850.5|47810.5|47866.1|47826.1|47847.5|47807.5|3
1647258000000|2022-03-14 11:40:00|47847.5|47807.5|47847.5|47807.5|47847.5|47807.5|47847.5|47807.5|0
1647258010000|2022-03-14 11:40:10|47839|47799|47837.5|47797.5|47839|47799|47837.5|47797.5|0
1647258020000|2022-03-14 11:40:20|47834|47794|47837.5|47797.5|47837.5|47797.5|47834|47794|0
1647258030000|2022-03-14 11:40:30|47841.1|47801.1|47862.5|47822.5|47862.5|47822.5|47841.1|47801.1|16
1647258040000|2022-03-14 11:40:40|47872.5|47832.5|47872.5|47832.5|47872.5|47832.5|47872.5|47832.5|3
1647258060000|2022-03-14 11:41:00|47903.2|47863.2|47906.1|47866.1|47906.1|47866.1|47903.2|47863.2|15
1647258070000|2022-03-14 11:41:10|||||||||1
1647258080000|2022-03-14 11:41:20|47911.1|47871.1|47911.1|47871.1|47911.1|47871.1|47911.1|47871.1|0
1647258090000|2022-03-14 11:41:30|47914.6|47874.6|47932.3|47892.3|47932.3|47892.3|47911.1|47871.1|29
1647258100000|2022-03-14 11:41:40|47942.5|47902.5|47943.1|47903.1|47944.6|47904.6|47942.5|47902.5|0
1647258110000|2022-03-14 11:41:50|47936.1|47896.1|47891.9|47851.9|47939.6|47899.6|47890.4|47850.4|4
1647258120000|2022-03-14 11:42:00|47890.4|47850.4|47881.1|47841.1|47890.4|47850.4|47881.1|47841.1|1
1647258130000|2022-03-14 11:42:10|47887.5|47847.5|47889|47849|47889|47849|47887.5|47847.5|0
1647258140000|2022-03-14 11:42:20|47896|47856|47904|47864|47904|47864|47889|47849|1
1647258150000|2022-03-14 11:42:30|47907.5|47867.5|47916|47876|47916|47876|47907.5|47867.5|2
1647258160000|2022-03-14 11:42:40|47944.6|47904.6|47950.4|47910.4|47967.5|47927.5|47944.6|47904.6|39
1647258170000|2022-03-14 11:42:50|47941.7|47901.7|47885.4|47845.4|47941.7|47901.7|47885.4|47845.4|11
1647258180000|2022-03-14 11:43:00|47884|47844|47897.5|47857.5|47899|47859|47884|47844|2
1647258200000|2022-03-14 11:43:20|47907.5|47867.5|47906|47866|47907.5|47867.5|47906|47866|0
1647258210000|2022-03-14 11:43:30|47910.4|47870.4|47907.5|47867.5|47910.4|47870.4|47907.5|47867.5|0
1647258220000|2022-03-14 11:43:40|47906|47866|47898.9|47858.9|47906|47866|47897.5|47857.5|0
1647258230000|2022-03-14 11:43:50|47900.4|47860.4|47898.9|47858.9|47902.5|47862.5|47898.9|47858.9|1
1647258240000|2022-03-14 11:44:00|47907.5|47867.5|47907.5|47867.5|47907.5|47867.5|47907.5|47867.5|0
1647258250000|2022-03-14 11:44:10|47903.9|47863.9|47882.5|47842.5|47903.9|47863.9|47882.5|47842.5|0
1647258260000|2022-03-14 11:44:20|47888.9|47848.9|47888.9|47848.9|47888.9|47848.9|47888.9|47848.9|2
1647258270000|2022-03-14 11:44:30|47891|47851|47891|47851|47891|47851|47891|47851|0
1647258280000|2022-03-14 11:44:40|47892.5|47852.5|47892.5|47852.5|47892.5|47852.5|47892.5|47852.5|0
1647258300000|2022-03-14 11:45:00|47893.9|47853.9|47926|47886|47926|47886|47893.9|47853.9|35
1647258310000|2022-03-14 11:45:10|47928.1|47888.1|47928.1|47888.1|47929.5|47889.5|47928.1|47888.1|0
1647258330000|2022-03-14 11:45:30|47934.5|47894.5|47943.1|47903.1|47943.1|47903.1|47934.5|47894.5|0
1647258360000|2022-03-14 11:46:00|47944.5|47904.5|47939.5|47899.5|47944.5|47904.5|47938.1|47898.1|0
1647258370000|2022-03-14 11:46:10|47944.5|47904.5|47943.1|47903.1|47944.5|47904.5|47943.1|47903.1|1
1647258380000|2022-03-14 11:46:20|47948.1|47908.1|47948.1|47908.1|47948.1|47908.1|47948.1|47908.1|0
1647258390000|2022-03-14 11:46:30|47949.5|47909.5|47968.1|47928.1|47968.1|47928.1|47949.5|47909.5|0
1647258400000|2022-03-14 11:46:40|47971.6|47931.6|47978.1|47938.1|47978.1|47938.1|47971.6|47931.6|1
1647258420000|2022-03-14 11:47:00|47974.5|47934.5|47991.6|47951.6|47991.6|47951.6|47974.5|47934.5|3
1647258430000|2022-03-14 11:47:10|48008.1|47968.1|48021.6|47981.6|48021.6|47981.6|48008.1|47968.1|3
1647258440000|2022-03-14 11:47:20|48026.6|47986.6|48026.6|47986.6|48026.6|47986.6|48026.6|47986.6|1
1647258450000|2022-03-14 11:47:30|48038.7|47998.7|48040.1|48000.1|48041.6|48001.6|48038.7|47998.7|4
1647258460000|2022-03-14 11:47:40|48050.1|48010.1|48028.7|47988.7|48062.2|48022.2|48028.7|47988.7|9
1647258470000|2022-03-14 11:47:50|48030.1|47990.1|48030.1|47990.1|48030.1|47990.1|48030.1|47990.1|1
1647258500000|2022-03-14 11:48:20|48023.7|47983.7|48028.7|47988.7|48028.7|47988.7|48023.7|47983.7|0
1647258520000|2022-03-14 11:48:40|48010.1|47970.1|48008.7|47968.7|48010.1|47970.1|48008.7|47968.7|1
1647258530000|2022-03-14 11:48:50|48010.1|47970.1|48010.1|47970.1|48010.1|47970.1|48010.1|47970.1|0
1647258550000|2022-03-14 11:49:10|48013.7|47973.7|48015.1|47975.1|48015.1|47975.1|48013.7|47973.7|0
1647258560000|2022-03-14 11:49:20|48018.7|47978.7|48015.9|47975.9|48018.7|47978.7|48014.5|47974.5|1
1647258580000|2022-03-14 11:49:40|48020.9|47980.9|48020.9|47980.9|48020.9|47980.9|48020.9|47980.9|0
1647258600000|2022-03-14 11:50:00|48022.4|47982.4|48017.4|47977.4|48023.9|47983.9|48015.9|47975.9|0
1647258610000|2022-03-14 11:50:10|48015.9|47975.9|48012.4|47972.4|48015.9|47975.9|48010.9|47970.9|0
1647258630000|2022-03-14 11:50:30|48013.8|47973.8|48013.8|47973.8|48013.8|47973.8|48013.8|47973.8|0
1647258640000|2022-03-14 11:50:40|47995.9|47955.9|47998.8|47958.8|47998.8|47958.8|47995.9|47955.9|1
1647258650000|2022-03-14 11:50:50|48018|47978|48015.9|47975.9|48018|47978|48015.9|47975.9|16
1647258700000|2022-03-14 11:51:40|48020.3|47980.3|48028.8|47988.8|48030.3|47990.3|48020.3|47980.3|0
1647258710000|2022-03-14 11:51:50|48032.4|47992.4|48032.4|47992.4|48032.4|47992.4|48032.4|47992.4|0
1647258720000|2022-03-14 11:52:00|48033.8|47993.8|48003.8|47963.8|48033.8|47993.8|48000.9|47960.9|1
1647258760000|2022-03-14 11:52:40|48005.3|47965.3|48005.3|47965.3|48005.3|47965.3|48005.3|47965.3|1
1647258770000|2022-03-14 11:52:50|48003.8|47963.8|48005.3|47965.3|48005.3|47965.3|48003.8|47963.8|0
1647258780000|2022-03-14 11:53:00|48003.8|47963.8|48003.8|47963.8|48003.8|47963.8|48003.8|47963.8|0
1647258790000|2022-03-14 11:53:10|48012.3|47972.3|48022.3|47982.3|48022.3|47982.3|48012.3|47972.3|1
1647258800000|2022-03-14 11:53:20|48015.3|47975.3|48003.8|47963.8|48015.3|47975.3|48003.8|47963.8|0
1647258810000|2022-03-14 11:53:30|48002.3|47962.3|47987.3|47947.3|48002.3|47962.3|47987.3|47947.3|1
1647258820000|2022-03-14 11:53:40|47988.8|47948.8|47988.8|47948.8|47988.8|47948.8|47988.8|47948.8|0
1647258830000|2022-03-14 11:53:50|47993.8|47953.8|48003.8|47963.8|48010.3|47970.3|47990.3|47950.3|1
1647258840000|2022-03-14 11:54:00|48008.8|47968.8|48010.3|47970.3|48013.8|47973.8|48008.8|47968.8|0
1647258850000|2022-03-14 11:54:10|48008.8|47968.8|48017.3|47977.3|48028.8|47988.8|48008.8|47968.8|3
1647258860000|2022-03-14 11:54:20|48024.4|47984.4|48012.3|47972.3|48024.4|47984.4|48012.3|47972.3|1
1647258870000|2022-03-14 11:54:30|48008.8|47968.8|48008.8|47968.8|48008.8|47968.8|48007.3|47967.3|0
1647258880000|2022-03-14 11:54:40|48007.3|47967.3|48007.3|47967.3|48008.8|47968.8|48007.3|47967.3|0
1647258890000|2022-03-14 11:54:50|48008.8|47968.8|48015.9|47975.9|48015.9|47975.9|48008.8|47968.8|3
1647258900000|2022-03-14 11:55:00|48012.3|47972.3|48015.9|47975.9|48015.9|47975.9|48003.8|47963.8|1
1647258910000|2022-03-14 11:55:10|48025.9|47985.9|48010.9|47970.9|48025.9|47985.9|48007.3|47967.3|1
1647258920000|2022-03-14 11:55:20|48005.9|47965.9|48004.4|47964.4|48005.9|47965.9|47995.9|47955.9|0
1647258930000|2022-03-14 11:55:30|48005.9|47965.9|48010.9|47970.9|48010.9|47970.9|48005.9|47965.9|0
1647258950000|2022-03-14 11:55:50|48015.2|47975.2|48047.3|48007.3|48047.3|48007.3|48015.2|47975.2|4
1647258960000|2022-03-14 11:56:00|48052.3|48012.3|48055.2|48015.2|48055.2|48015.2|48052.3|48012.3|0
1647258970000|2022-03-14 11:56:10|48058.8|48018.8|48055.2|48015.2|48058.8|48018.8|48045.2|48005.2|6
1647258980000|2022-03-14 11:56:20|48053.8|48013.8|48053.8|48013.8|48053.8|48013.8|48053.8|48013.8|0
1647258990000|2022-03-14 11:56:30|48057.3|48017.3|48058.8|48018.8|48058.8|48018.8|48057.3|48017.3|0
1647259000000|2022-03-14 11:56:40|48051.7|48011.7|48048.8|48008.8|48051.7|48011.7|48048.8|48008.8|2
1647259010000|2022-03-14 11:56:50|48060.2|48020.2|48060.2|48020.2|48060.2|48020.2|48060.2|48020.2|3
1647259020000|2022-03-14 11:57:00|||||||||29
1647259030000|2022-03-14 11:57:10|||||||||7
1647259040000|2022-03-14 11:57:20|48040.2|48000.2|48038.7|47998.7|48040.2|48000.2|48038.7|47998.7|10
1647259050000|2022-03-14 11:57:30|48037.3|47997.3|48025.8|47985.8|48037.3|47997.3|48025.8|47985.8|0
1647259060000|2022-03-14 11:57:40|48022.3|47982.3|48017.3|47977.3|48022.3|47982.3|48017.3|47977.3|1
1647259070000|2022-03-14 11:57:50|48020.8|47980.8|48020.8|47980.8|48020.8|47980.8|48020.8|47980.8|0
1647259080000|2022-03-14 11:58:00|48017.3|47977.3|48022.9|47982.9|48022.9|47982.9|48012.3|47972.3|1
1647259090000|2022-03-14 11:58:10|48024.4|47984.4|48029.4|47989.4|48029.4|47989.4|48024.4|47984.4|0
1647259100000|2022-03-14 11:58:20|48027.9|47987.9|48024.4|47984.4|48027.9|47987.9|48019.4|47979.4|0
1647259110000|2022-03-14 11:58:30|48020.8|47980.8|48024.4|47984.4|48024.4|47984.4|48019.4|47979.4|0
1647259120000|2022-03-14 11:58:40|48019.4|47979.4|48015.8|47975.8|48019.4|47979.4|48010.8|47970.8|1
1647259130000|2022-03-14 11:58:50|48014.3|47974.3|48014.3|47974.3|48014.3|47974.3|48014.3|47974.3|0
1647259140000|2022-03-14 11:59:00|48015.8|47975.8|48031.4|47991.4|48031.4|47991.4|48015.8|47975.8|1
1647259150000|2022-03-14 11:59:10|48032.9|47992.9|48044.3|48004.3|48050.8|48010.8|48032.9|47992.9|0
1647259160000|2022-03-14 11:59:20|48032.3|47992.3|48032.3|47992.3|48037.3|47997.3|48030.8|47990.8|4
1647259170000|2022-03-14 11:59:30|48035.8|47995.8|48050.8|48010.8|48050.8|48010.8|48032.3|47992.3|0
1647259180000|2022-03-14 11:59:40|48049.3|48009.3|48044.3|48004.3|48052.3|48012.3|48044.3|48004.3|1
1647259190000|2022-03-14 11:59:50|48040.8|48000.8|48039.3|47999.3|48040.8|48000.8|48034.3|47994.3|0
1647259200000|2022-03-14 12:00:00|48044.3|48004.3|48047.2|48007.2|48047.2|48007.2|48044.3|48004.3|1
1647259210000|2022-03-14 12:00:10|48055.8|48015.8|48047.2|48007.2|48055.8|48015.8|48047.2|48007.2|1
1647259220000|2022-03-14 12:00:20|48045.8|48005.8|48055.8|48015.8|48055.8|48015.8|48045.8|48005.8|1
1647259240000|2022-03-14 12:00:40|||||||||12
1647259250000|2022-03-14 12:00:50|48054.3|48014.3|48057.2|48017.2|48057.2|48017.2|48050.8|48010.8|5
1647259260000|2022-03-14 12:01:00|48058.7|48018.7|48057.2|48017.2|48058.7|48018.7|48053.7|48013.7|8
1647259270000|2022-03-14 12:01:10|48053.7|48013.7|48037.2|47997.2|48058.7|48018.7|48037.2|47997.2|24
1647259280000|2022-03-14 12:01:20|48040.8|48000.8|48045.1|48005.1|48045.1|48005.1|48038.7|47998.7|0
1647259290000|2022-03-14 12:01:30|48040.8|48000.8|48038.7|47998.7|48040.8|48000.8|48037.2|47997.2|0
1647259300000|2022-03-14 12:01:40|48040.8|48000.8|48043.7|48003.7|48053.7|48013.7|48040.8|48000.8|0
1647259310000|2022-03-14 12:01:50|48047.2|48007.2|48048.7|48008.7|48053.7|48013.7|48047.2|48007.2|0
1647259320000|2022-03-14 12:02:00|48047.2|48007.2|48043.7|48003.7|48047.2|48007.2|48043.7|48003.7|0
1647259330000|2022-03-14 12:02:10|48050.1|48010.1|48053.7|48013.7|48053.7|48013.7|48050.1|48010.1|0
1647259340000|2022-03-14 12:02:20|48055.1|48015.1|48040.1|48000.1|48055.1|48015.1|48040.1|48000.1|1
1647259370000|2022-03-14 12:02:50|48043.7|48003.7|48043.7|48003.7|48050.1|48010.1|48043.7|48003.7|0
1647259380000|2022-03-14 12:03:00|48045.1|48005.1|48028.7|47988.7|48045.1|48005.1|48028.7|47988.7|2
1647259390000|2022-03-14 12:03:10|48020.1|47980.1|48018.7|47978.7|48020.1|47980.1|48018.7|47978.7|1
1647259400000|2022-03-14 12:03:20|48017.2|47977.2|48017.2|47977.2|48017.2|47977.2|48017.2|47977.2|0
1647259410000|2022-03-14 12:03:30|48020.1|47980.1|48018.7|47978.7|48025.1|47985.1|48018.7|47978.7|2
1647259420000|2022-03-14 12:03:40|48020.1|47980.1|48018.7|47978.7|48022.2|47982.2|48017.2|47977.2|0
1647259430000|2022-03-14 12:03:50|48020.1|47980.1|48020.1|47980.1|48020.1|47980.1|48020.1|47980.1|0
1647259440000|2022-03-14 12:04:00|48023.7|47983.7|47997.2|47957.2|48025.1|47985.1|47997.2|47957.2|2
1647259450000|2022-03-14 12:04:10|48000.7|47960.7|47975.1|47935.1|48000.7|47960.7|47975.1|47935.1|2
1647259460000|2022-03-14 12:04:20|47978.6|47938.6|48000.1|47960.1|48000.1|47960.1|47978.6|47938.6|1
1647259470000|2022-03-14 12:04:30|47995.1|47955.1|47998.6|47958.6|48003.6|47963.6|47995.1|47955.1|1
1647259480000|2022-03-14 12:04:40|48000.1|47960.1|47998.6|47958.6|48000.1|47960.1|47998.6|47958.6|0
1647259490000|2022-03-14 12:04:50|48000.1|47960.1|47976.6|47936.6|48000.1|47960.1|47976.6|47936.6|1
1647259500000|2022-03-14 12:05:00|47975.1|47935.1|47975.1|47935.1|47990.1|47950.1|47975.1|47935.1|2
1647259510000|2022-03-14 12:05:10|47973.6|47933.6|47953.6|47913.6|47973.6|47933.6|47953.6|47913.6|1
1647259520000|2022-03-14 12:05:20|47963.6|47923.6|47963.6|47923.6|47963.6|47923.6|47963.6|47923.6|1
1647259540000|2022-03-14 12:05:40|47960.1|47920.1|47955.1|47915.1|47960.1|47920.1|47955.1|47915.1|0
1647259550000|2022-03-14 12:05:50|47958.6|47918.6|47958.6|47918.6|47958.6|47918.6|47958.6|47918.6|0
1647259560000|2022-03-14 12:06:00|47963.6|47923.6|47967.2|47927.2|47967.2|47927.2|47963.6|47923.6|1
1647259570000|2022-03-14 12:06:10|47965.1|47925.1|47963.6|47923.6|47965.1|47925.1|47963.6|47923.6|2
1647259580000|2022-03-14 12:06:20|47955.1|47915.1|47943.6|47903.6|47958.6|47918.6|47943.6|47903.6|1
1647259590000|2022-03-14 12:06:30|47940.1|47900.1|47940.1|47900.1|47940.1|47900.1|47938.6|47898.6|0
1647259600000|2022-03-14 12:06:40|47933.6|47893.6|47928.6|47888.6|47935.1|47895.1|47923.6|47883.6|1
1647259610000|2022-03-14 12:06:50|47943.6|47903.6|47943.6|47903.6|47943.6|47903.6|47943.6|47903.6|3
1647259620000|2022-03-14 12:07:00|47938.6|47898.6|47937.1|47897.1|47938.6|47898.6|47928.6|47888.6|1
1647259630000|2022-03-14 12:07:10|47942.1|47902.1|47943.6|47903.6|47943.6|47903.6|47942.1|47902.1|0
1647259640000|2022-03-14 12:07:20|47942.1|47902.1|47948.6|47908.6|47948.6|47908.6|47938.6|47898.6|2
1647259650000|2022-03-14 12:07:30|47952.1|47912.1|47953.6|47913.6|47953.6|47913.6|47952.1|47912.1|0
1647259670000|2022-03-14 12:07:50|47948.6|47908.6|47955.1|47915.1|47955.1|47915.1|47948.6|47908.6|1
1647259680000|2022-03-14 12:08:00|47953.6|47913.6|47953.6|47913.6|47958.6|47918.6|47953.6|47913.6|1
1647259700000|2022-03-14 12:08:20|47952.1|47912.1|47953.6|47913.6|47955|47915|47952.1|47912.1|0
1647259710000|2022-03-14 12:08:30|47958.6|47918.6|47972.1|47932.1|47972.1|47932.1|47958.6|47918.6|8
1647259720000|2022-03-14 12:08:40|47977.1|47937.1|47968.6|47928.6|47977.1|47937.1|47968.6|47928.6|2
1647259730000|2022-03-14 12:08:50|47972.1|47932.1|47973.6|47933.6|47973.6|47933.6|47972.1|47932.1|1
1647259740000|2022-03-14 12:09:00|47982.1|47942.1|47983.6|47943.6|47983.6|47943.6|47982.1|47942.1|1
1647259750000|2022-03-14 12:09:10|47982.1|47942.1|47987.1|47947.1|47987.1|47947.1|47980.7|47940.7|0
1647259770000|2022-03-14 12:09:30|47983.6|47943.6|47983.6|47943.6|47983.6|47943.6|47982.1|47942.1|2
1647259780000|2022-03-14 12:09:40|47982.1|47942.1|47980.6|47940.6|47982.1|47942.1|47980.6|47940.6|0
1647259790000|2022-03-14 12:09:50|47977.1|47937.1|47977.1|47937.1|47977.1|47937.1|47972.1|47932.1|1
1647259800000|2022-03-14 12:10:00|47983.6|47943.6|47978.6|47938.6|47987.1|47947.1|47977.1|47937.1|2
1647259810000|2022-03-14 12:10:10|47977.1|47937.1|47972.1|47932.1|47987.1|47947.1|47972.1|47932.1|2
1647259840000|2022-03-14 12:10:40|47968.6|47928.6|47968.6|47928.6|47968.6|47928.6|47967.1|47927.1|4
1647259850000|2022-03-14 12:10:50|47972.1|47932.1|47980.6|47940.6|47980.6|47940.6|47972.1|47932.1|1
1647259870000|2022-03-14 12:11:10|47982.1|47942.1|47982.1|47942.1|47982.1|47942.1|47982.1|47942.1|0
1647259880000|2022-03-14 12:11:20|47985.6|47945.6|47985.6|47945.6|47985.6|47945.6|47985.6|47945.6|0
1647259890000|2022-03-14 12:11:30|47987.1|47947.1|47987.1|47947.1|47987.1|47947.1|47987.1|47947.1|0
1647259900000|2022-03-14 12:11:40|47990.6|47950.6|47990.6|47950.6|47995.6|47955.6|47987.1|47947.1|1
1647259920000|2022-03-14 12:12:00|47992.1|47952.1|47953.5|47913.5|47992.1|47952.1|47953.5|47913.5|3
1647259930000|2022-03-14 12:12:10|47950|47910|47947.1|47907.1|47950|47910|47947.1|47907.1|1
1647259940000|2022-03-14 12:12:20|47950.6|47910.6|47948.5|47908.5|47950.6|47910.6|47948.5|47908.5|0
1647259950000|2022-03-14 12:12:30|47943.5|47903.5|47943.5|47903.5|47943.5|47903.5|47943.5|47903.5|2
1647259970000|2022-03-14 12:12:50|47947.1|47907.1|47920|47880|47947.1|47907.1|47920|47880|2
1647259980000|2022-03-14 12:13:00|47916.4|47876.4|47933.5|47893.5|47935|47895|47913.5|47873.5|8
1647259990000|2022-03-14 12:13:10|47930|47890|47930|47890|47930|47890|47930|47890|0
1647260000000|2022-03-14 12:13:20|47923.5|47883.5|47943.5|47903.5|47943.5|47903.5|47923.5|47883.5|1
1647260030000|2022-03-14 12:13:50|47940|47900|47943.5|47903.5|47943.5|47903.5|47933.5|47893.5|1
1647260040000|2022-03-14 12:14:00|47940|47900|47945|47905|47945|47905|47940|47900|0
1647260060000|2022-03-14 12:14:20|47955|47915|47958.5|47918.5|47958.5|47918.5|47955|47915|1
1647260070000|2022-03-14 12:14:30|47975|47935|47978.5|47938.5|47978.5|47938.5|47975|47935|1
1647260090000|2022-03-14 12:14:50|47983.5|47943.5|47983.5|47943.5|47983.5|47943.5|47983.5|47943.5|0
1647260100000|2022-03-14 12:15:00|47992|47952|47979.9|47939.9|47995|47955|47971.4|47931.4|3
1647260110000|2022-03-14 12:15:10|47983.5|47943.5|47983.5|47943.5|47983.5|47943.5|47983.5|47943.5|0
1647260120000|2022-03-14 12:15:20|47988.5|47948.5|47984.9|47944.9|47988.5|47948.5|47984.9|47944.9|0
1647260130000|2022-03-14 12:15:30|47983.5|47943.5|47983.5|47943.5|47983.5|47943.5|47983.5|47943.5|0
1647260140000|2022-03-14 12:15:40|47978.5|47938.5|47978.5|47938.5|47978.5|47938.5|47978.5|47938.5|0
1647260150000|2022-03-14 12:15:50|47963.5|47923.5|47967|47927|47967|47927|47963.5|47923.5|2
1647260160000|2022-03-14 12:16:00|47968.5|47928.5|47943.5|47903.5|47968.5|47928.5|47943.5|47903.5|0
1647260170000|2022-03-14 12:16:10|47944.9|47904.9|47948.5|47908.5|47948.5|47908.5|47944.9|47904.9|1
1647260180000|2022-03-14 12:16:20|47944.9|47904.9|47943.5|47903.5|47944.9|47904.9|47939.9|47899.9|0
1647260200000|2022-03-14 12:16:40|47948.5|47908.5|47948.5|47908.5|47948.5|47908.5|47948.5|47908.5|0
1647260210000|2022-03-14 12:16:50|47939.9|47899.9|47939.9|47899.9|47943.5|47903.5|47938.5|47898.5|2
1647260220000|2022-03-14 12:17:00|47929.9|47889.9|47923.5|47883.5|47929.9|47889.9|47919.9|47879.9|0
1647260230000|2022-03-14 12:17:10|47919.9|47879.9|47919.9|47879.9|47919.9|47879.9|47919.9|47879.9|0
1647260240000|2022-03-14 12:17:20|47923.5|47883.5|47894.9|47854.9|47923.5|47883.5|47891.4|47851.4|2
1647260250000|2022-03-14 12:17:30|47893.5|47853.5|47884.9|47844.9|47893.5|47853.5|47884.9|47844.9|1
1647260260000|2022-03-14 12:17:40|47883.5|47843.5|47883.5|47843.5|47888.5|47848.5|47883.5|47843.5|0
1647260270000|2022-03-14 12:17:50|47883.4|47843.4|47883.4|47843.4|47883.4|47843.4|47883.4|47843.4|0
1647260280000|2022-03-14 12:18:00|47888.4|47848.4|47892|47852|47892|47852|47888.4|47848.4|1
1647260290000|2022-03-14 12:18:10|47897|47857|47888.4|47848.4|47898.4|47858.4|47888.4|47848.4|1
1647260300000|2022-03-14 12:18:20|47892|47852|47893.4|47853.4|47893.4|47853.4|47888.4|47848.4|0
1647260310000|2022-03-14 12:18:30|47889.9|47849.9|47893.4|47853.4|47893.4|47853.4|47888.4|47848.4|0
1647260320000|2022-03-14 12:18:40|47903.4|47863.4|47908.4|47868.4|47908.4|47868.4|47903.4|47863.4|1
1647260330000|2022-03-14 12:18:50|47898.4|47858.4|47907|47867|47907|47867|47898.4|47858.4|1
1647260340000|2022-03-14 12:19:00|47910.5|47870.5|47869.9|47829.9|47912|47872|47869.9|47829.9|2
1647260360000|2022-03-14 12:19:20|47864.9|47824.9|47869.9|47829.9|47869.9|47829.9|47864.9|47824.9|0
1647260370000|2022-03-14 12:19:30|47866.3|47826.3|47869.9|47829.9|47869.9|47829.9|47866.3|47826.3|0
1647260390000|2022-03-14 12:19:50|47866.3|47826.3|47863.4|47823.4|47866.3|47826.3|47849.9|47809.9|5
1647260400000|2022-03-14 12:20:00|47859.9|47819.9|47869.9|47829.9|47878.4|47838.4|47859.9|47819.9|0
1647260410000|2022-03-14 12:20:10|47868.4|47828.4|47877|47837|47878.4|47838.4|47868.4|47828.4|0
1647260420000|2022-03-14 12:20:20|47882|47842|47877|47837|47882|47842|47877|47837|0
1647260430000|2022-03-14 12:20:30|47876.9|47836.9|47869.9|47829.9|47876.9|47836.9|47869.9|47829.9|0
1647260440000|2022-03-14 12:20:40|47868.4|47828.4|47879.9|47839.9|47879.9|47839.9|47866.9|47826.9|0
1647260450000|2022-03-14 12:20:50|47874.9|47834.9|47884.9|47844.9|47884.9|47844.9|47874.9|47834.9|1
1647260480000|2022-03-14 12:21:20|47934.9|47894.9|47876.9|47836.9|47934.9|47894.9|47876.9|47836.9|17
1647260490000|2022-03-14 12:21:30|47878.4|47838.4|47883.4|47843.4|47883.4|47843.4|47878.4|47838.4|1
1647260500000|2022-03-14 12:21:40|47886.9|47846.9|47884.9|47844.9|47888.4|47848.4|47883.4|47843.4|0
1647260510000|2022-03-14 12:21:50|47879.9|47839.9|47889.9|47849.9|47899.9|47859.9|47879.9|47839.9|2
1647260520000|2022-03-14 12:22:00|47881.3|47841.3|47879.8|47839.8|47881.3|47841.3|47879.8|47839.8|8
1647260530000|2022-03-14 12:22:10|47878.4|47838.4|47878.4|47838.4|47878.4|47838.4|47878.4|47838.4|0
1647260540000|2022-03-14 12:22:20|47894.8|47854.8|47894.8|47854.8|47894.8|47854.8|47894.8|47854.8|2
1647260550000|2022-03-14 12:22:30|47898.4|47858.4|47891.9|47851.9|47898.4|47858.4|47891.9|47851.9|0
1647260560000|2022-03-14 12:22:40|47909.8|47869.8|47909.8|47869.8|47909.8|47869.8|47909.8|47869.8|1
1647260570000|2022-03-14 12:22:50|47908.4|47868.4|47910.5|47870.5|47911.9|47871.9|47908.4|47868.4|1
1647260580000|2022-03-14 12:23:00|47906.9|47866.9|47878.4|47838.4|47910.5|47870.5|47878.4|47838.4|1
1647260590000|2022-03-14 12:23:10|47876.9|47836.9|47876.9|47836.9|47876.9|47836.9|47876.9|47836.9|0
1647260600000|2022-03-14 12:23:20|47878.4|47838.4|47916.9|47876.9|47916.9|47876.9|47876.9|47836.9|4
1647260620000|2022-03-14 12:23:40|47915.4|47875.4|47891.9|47851.9|47915.4|47875.4|47891.9|47851.9|1
1647260630000|2022-03-14 12:23:50|47895.4|47855.4|47923.4|47883.4|47926.9|47886.9|47895.4|47855.4|7
1647260640000|2022-03-14 12:24:00|47931.9|47891.9|47940.4|47900.4|47940.4|47900.4|47924.8|47884.8|1
1647260650000|2022-03-14 12:24:10|47950.4|47910.4|47936.9|47896.9|47951.9|47911.9|47936.9|47896.9|17
1647260660000|2022-03-14 12:24:20|47940.4|47900.4|47926.9|47886.9|47940.4|47900.4|47926.9|47886.9|1
1647260690000|2022-03-14 12:24:50|47931.9|47891.9|47934.8|47894.8|47934.8|47894.8|47931.9|47891.9|0
1647260700000|2022-03-14 12:25:00|47931.3|47891.3|47941.9|47901.9|47943.3|47903.3|47928.3|47888.3|3
1647260710000|2022-03-14 12:25:10|47945.4|47905.4|47961.9|47921.9|47961.9|47921.9|47945.4|47905.4|2
1647260720000|2022-03-14 12:25:20|47955.4|47915.4|47955.4|47915.4|47961.9|47921.9|47955.4|47915.4|1
1647260740000|2022-03-14 12:25:40|47970.4|47930.4|47974|47934|47974|47934|47970.4|47930.4|1
1647260750000|2022-03-14 12:25:50|47966.9|47926.9|47960.4|47920.4|47966.9|47926.9|47960.4|47920.4|1
1647260760000|2022-03-14 12:26:00|47970.4|47930.4|47970.4|47930.4|47970.4|47930.4|47970.4|47930.4|1
1647260770000|2022-03-14 12:26:10|47973.9|47933.9|47975.4|47935.4|47975.4|47935.4|47973.9|47933.9|0
1647260780000|2022-03-14 12:26:20|47978.9|47938.9|47995.4|47955.4|47998.9|47958.9|47978.9|47938.9|1
1647260790000|2022-03-14 12:26:30|47993.9|47953.9|47986.9|47946.9|47993.9|47953.9|47986.9|47946.9|0
1647260800000|2022-03-14 12:26:40|47985.4|47945.4|47995.4|47955.4|47995.4|47955.4|47985.4|47945.4|0
1647260810000|2022-03-14 12:26:50|47990.4|47950.4|47990.4|47950.4|47990.4|47950.4|47990.4|47950.4|0
1647260830000|2022-03-14 12:27:10|47993.9|47953.9|47996.9|47956.9|48010.4|47970.4|47993.9|47953.9|1
1647260840000|2022-03-14 12:27:20|47995.4|47955.4|47991.9|47951.9|47995.4|47955.4|47991.9|47951.9|0
1647260850000|2022-03-14 12:27:30|47991.8|47951.8|47990.4|47950.4|47991.8|47951.8|47990.4|47950.4|0
1647260860000|2022-03-14 12:27:40|47993.9|47953.9|48013.9|47973.9|48013.9|47973.9|47993.9|47953.9|6
1647260870000|2022-03-14 12:27:50|48018.9|47978.9|48015.4|47975.4|48018.9|47978.9|48015.4|47975.4|1
1647260880000|2022-03-14 12:28:00|48013.9|47973.9|48010.4|47970.4|48013.9|47973.9|47995.4|47955.4|2
1647260890000|2022-03-14 12:28:10|48011.8|47971.8|48005.4|47965.4|48011.8|47971.8|48005.4|47965.4|0
1647260900000|2022-03-14 12:28:20|48011.8|47971.8|48006.8|47966.8|48011.8|47971.8|48005.4|47965.4|0
1647260910000|2022-03-14 12:28:30|48010.4|47970.4|47996.8|47956.8|48016.8|47976.8|47996.8|47956.8|1
1647260930000|2022-03-14 12:28:50|48001.8|47961.8|47998.3|47958.3|48001.8|47961.8|47998.3|47958.3|0
1647260940000|2022-03-14 12:29:00|47996.8|47956.8|47990.4|47950.4|47996.8|47956.8|47990.4|47950.4|0
1647260950000|2022-03-14 12:29:10|47993.3|47953.3|47990.4|47950.4|47993.3|47953.3|47990.4|47950.4|0
1647260960000|2022-03-14 12:29:20|47988.9|47948.9|47987.4|47947.4|47993.9|47953.9|47987.4|47947.4|0
1647260970000|2022-03-14 12:29:30|47982.4|47942.4|47972.4|47932.4|47982.4|47942.4|47972.4|47932.4|2
1647260990000|2022-03-14 12:29:50|47953.9|47913.9|47953.9|47913.9|47957.4|47917.4|47953.9|47913.9|1
1647261000000|2022-03-14 12:30:00|47957.4|47917.4|47958.9|47918.9|47958.9|47918.9|47957.4|47917.4|0
1647261030000|2022-03-14 12:30:30|47953.9|47913.9|47956.8|47916.8|47962.4|47922.4|47953.9|47913.9|1
1647261040000|2022-03-14 12:30:40|47948.9|47908.9|47948.9|47908.9|47948.9|47908.9|47948.9|47908.9|0
1647261060000|2022-03-14 12:31:00|47952.4|47912.4|47962.4|47922.4|47962.4|47922.4|47952.4|47912.4|1
1647261070000|2022-03-14 12:31:10|47966|47926|47983.9|47943.9|47983.9|47943.9|47948.9|47908.9|3
1647261080000|2022-03-14 12:31:20|47980.3|47940.3|48003.9|47963.9|48010.9|47970.9|47978.9|47938.9|2
1647261100000|2022-03-14 12:31:40|48007.4|47967.4|48010.3|47970.3|48010.3|47970.3|48007.4|47967.4|0
1647261110000|2022-03-14 12:31:50|48008.9|47968.9|48010.3|47970.3|48010.3|47970.3|48008.9|47968.9|0
1647261120000|2022-03-14 12:32:00|48013.9|47973.9|48015.3|47975.3|48015.3|47975.3|48013.9|47973.9|1
1647261130000|2022-03-14 12:32:10|48013.9|47973.9|48013.9|47973.9|48013.9|47973.9|48013.9|47973.9|0
1647261140000|2022-03-14 12:32:20|48020.9|47980.9|48023.9|47983.9|48023.9|47983.9|48013.9|47973.9|1
1647261160000|2022-03-14 12:32:40|48023.8|47983.8|48023.8|47983.8|48023.8|47983.8|48023.8|47983.8|0
1647261170000|2022-03-14 12:32:50|48022.4|47982.4|48008.2|47968.2|48022.4|47982.4|48008.2|47968.2|3
1647261180000|2022-03-14 12:33:00|48005.3|47965.3|48005.3|47965.3|48005.9|47965.9|48002.4|47962.4|1
1647261200000|2022-03-14 12:33:20|48001.8|47961.8|48003.8|47963.8|48003.8|47963.8|47998.8|47958.8|0
1647261210000|2022-03-14 12:33:30|47990.3|47950.3|47991.8|47951.8|47991.8|47951.8|47990.3|47950.3|2
1647261230000|2022-03-14 12:33:50|47995.3|47955.3|48005.3|47965.3|48005.3|47965.3|47995.3|47955.3|2
1647261240000|2022-03-14 12:34:00|48006.8|47966.8|47973.2|47933.2|48015.3|47975.3|47973.2|47933.2|7
1647261250000|2022-03-14 12:34:10|47976.8|47936.8|47995.3|47955.3|47995.3|47955.3|47976.7|47936.7|13
1647261260000|2022-03-14 12:34:20|47990.3|47950.3|47990.3|47950.3|47990.3|47950.3|47990.3|47950.3|0
1647261270000|2022-03-14 12:34:30|47986.7|47946.7|47985.3|47945.3|47986.7|47946.7|47985.3|47945.3|0
1647261280000|2022-03-14 12:34:40|47980.3|47940.3|47976.7|47936.7|47983.8|47943.8|47976.7|47936.7|1
1647261290000|2022-03-14 12:34:50|47966.7|47926.7|47971.7|47931.7|47971.7|47931.7|47966.7|47926.7|0
1647261300000|2022-03-14 12:35:00|47978.2|47938.2|47975.3|47935.3|47978.2|47938.2|47971.7|47931.7|0
1647261310000|2022-03-14 12:35:10|47976.7|47936.7|47986.7|47946.7|47986.7|47946.7|47976.7|47936.7|0
1647261320000|2022-03-14 12:35:20|47990.3|47950.3|47990.3|47950.3|47990.3|47950.3|47990.3|47950.3|0
1647261330000|2022-03-14 12:35:30|47993.8|47953.8|47990.3|47950.3|47995.3|47955.3|47990.3|47950.3|0
1647261340000|2022-03-14 12:35:40|47998.8|47958.8|48005.3|47965.3|48010.3|47970.3|47995.3|47955.3|0
1647261350000|2022-03-14 12:35:50|48010.3|47970.3|48005.3|47965.3|48010.3|47970.3|48000.3|47960.3|0
1647261360000|2022-03-14 12:36:00|48006.7|47966.7|48000.3|47960.3|48006.7|47966.7|48000.3|47960.3|0
1647261370000|2022-03-14 12:36:10|48001.7|47961.7|48000.3|47960.3|48001.7|47961.7|48000.3|47960.3|0
1647261380000|2022-03-14 12:36:20|47998.8|47958.8|47985.3|47945.3|47998.8|47958.8|47985.3|47945.3|1
1647261390000|2022-03-14 12:36:30|47981.7|47941.7|47980.3|47940.3|47981.7|47941.7|47980.3|47940.3|0
1647261400000|2022-03-14 12:36:40|47976.7|47936.7|47968.8|47928.8|47976.7|47936.7|47968.8|47928.8|0
1647261410000|2022-03-14 12:36:50|47979.4|47939.4|47982.3|47942.3|47982.3|47942.3|47979.4|47939.4|1
1647261420000|2022-03-14 12:37:00|47977.3|47937.3|47977.3|47937.3|47977.3|47937.3|47973.8|47933.8|1
1647261440000|2022-03-14 12:37:20|47978.8|47938.8|47978.8|47938.8|47978.8|47938.8|47978.8|47938.8|0
1647261450000|2022-03-14 12:37:30|47975.2|47935.2|47981.7|47941.7|47981.7|47941.7|47973.8|47933.8|5
1647261460000|2022-03-14 12:37:40|47986.7|47946.7|48001.7|47961.7|48003.2|47963.2|47983.2|47943.2|2
1647261470000|2022-03-14 12:37:50|48003.2|47963.2|48011.7|47971.7|48011.7|47971.7|48003.2|47963.2|0
1647261480000|2022-03-14 12:38:00|48010.2|47970.2|48006.7|47966.7|48010.2|47970.2|48006.7|47966.7|1
1647261490000|2022-03-14 12:38:10|48037.3|47997.3|48037.3|47997.3|48038.8|47998.8|48030.2|47990.2|7
1647261500000|2022-03-14 12:38:20|48043.8|48003.8|48042.3|48002.3|48043.8|48003.8|48042.3|48002.3|1
1647261510000|2022-03-14 12:38:30|||||||||1
1647261530000|2022-03-14 12:38:50|48037.3|47997.3|48037.3|47997.3|48037.3|47997.3|48037.3|47997.3|0
1647261550000|2022-03-14 12:39:10|48035.8|47995.8|48030.8|47990.8|48035.8|47995.8|48027.3|47987.3|0
1647261560000|2022-03-14 12:39:20|48035.8|47995.8|48032.3|47992.3|48037.3|47997.3|48032.3|47992.3|0
1647261580000|2022-03-14 12:39:40|48039.4|47999.4|48042.3|48002.3|48042.3|48002.3|48039.4|47999.4|5
1647261590000|2022-03-14 12:39:50|48045.8|48005.8|48047.3|48007.3|48047.3|48007.3|48045.8|48005.8|1
1647261600000|2022-03-14 12:40:00|48045.8|48005.8|48047.3|48007.3|48052.3|48012.3|48045.8|48005.8|4
1647261610000|2022-03-14 12:40:10|48052.3|48012.3|48032.3|47992.3|48052.3|48012.3|48032.3|47992.3|2
1647261620000|2022-03-14 12:40:20|48033.7|47993.7|48033.7|47993.7|48033.7|47993.7|48033.7|47993.7|0
1647261630000|2022-03-14 12:40:30|48032.3|47992.3|48023.7|47983.7|48033.7|47993.7|48023.7|47983.7|0
1647261640000|2022-03-14 12:40:40|48017.3|47977.3|48008.7|47968.7|48017.3|47977.3|48008.7|47968.7|0
1647261650000|2022-03-14 12:40:50|48007.3|47967.3|48003.7|47963.7|48007.3|47967.3|48003.7|47963.7|0
1647261660000|2022-03-14 12:41:00|48007.3|47967.3|48008.7|47968.7|48008.7|47968.7|48007.3|47967.3|0
1647261670000|2022-03-14 12:41:10|48010.2|47970.2|48002.3|47962.3|48012.3|47972.3|48002.3|47962.3|0
1647261680000|2022-03-14 12:41:20|48003.7|47963.7|47993.7|47953.7|48003.7|47963.7|47993.7|47953.7|0
1647261700000|2022-03-14 12:41:40|47997.3|47957.3|47998.7|47958.7|47998.7|47958.7|47997.3|47957.3|5
1647261710000|2022-03-14 12:41:50|47993.7|47953.7|47997.3|47957.3|47998.7|47958.7|47993.7|47953.7|0
1647261720000|2022-03-14 12:42:00|47998.7|47958.7|47998.7|47958.7|47998.7|47958.7|47997.3|47957.3|0
1647261730000|2022-03-14 12:42:10|47997.2|47957.2|47997.2|47957.2|47998.7|47958.7|47993.7|47953.7|0
1647261740000|2022-03-14 12:42:20|47983.7|47943.7|47988.7|47948.7|47988.7|47948.7|47982.2|47942.2|2
1647261750000|2022-03-14 12:42:30|47987.2|47947.2|47983.7|47943.7|47987.2|47947.2|47983.7|47943.7|0
1647261780000|2022-03-14 12:43:00|47987.2|47947.2|47997.2|47957.2|47997.2|47957.2|47987.2|47947.2|1
1647261790000|2022-03-14 12:43:10|47998.7|47958.7|47993.7|47953.7|47998.7|47958.7|47993.7|47953.7|2
1647261800000|2022-03-14 12:43:20|47995.2|47955.2|48005.2|47965.2|48005.2|47965.2|47995.2|47955.2|3
1647261810000|2022-03-14 12:43:30|48006.6|47966.6|48003.7|47963.7|48006.6|47966.6|48003.7|47963.7|2
1647261830000|2022-03-14 12:43:50|48007.2|47967.2|48008.7|47968.7|48008.7|47968.7|48003.7|47963.7|0
1647261840000|2022-03-14 12:44:00|48032|47992|48065.8|48025.8|48067.2|48027.2|48032|47992|3
1647261850000|2022-03-14 12:44:10|48067.2|48027.2|48047.8|48007.8|48067.2|48027.2|48047.8|48007.8|6
1647261860000|2022-03-14 12:44:20|48045.8|48005.8|48044.3|48004.3|48045.8|48005.8|48044.3|48004.3|0
1647261870000|2022-03-14 12:44:30|48049.3|48009.3|48045.8|48005.8|48050.8|48010.8|48045.8|48005.8|0
1647261880000|2022-03-14 12:44:40|48041.4|48001.4|48054.3|47934.3|48058.7|48009.3|47998.7|47913.7|13
1647261890000|2022-03-14 12:44:50|48050.7|47930.7|48010.7|47970.7|48052.2|47970.7|48010.7|47922.2|1
1647264600000|2022-03-14 13:30:00|48221.9|48181.9|48216.3|48176.3|48223.4|48183.4|48138.6|48098.6|269
1647264610000|2022-03-14 13:30:10|48219.8|48179.8|48154.2|48114.2|48224.8|48184.8|48147.1|48107.1|50
1647264620000|2022-03-14 13:30:20|48150.7|48110.7|48225.7|48185.7|48234.2|48194.2|48145.7|48105.7|38
1647264630000|2022-03-14 13:30:30|48222.1|48182.1|48217.1|48177.1|48242.1|48202.1|48217.1|48177.1|41
1647264640000|2022-03-14 13:30:40|48230.7|48190.7|48306.3|48266.3|48307.7|48267.7|48230.7|48190.7|40
1647264650000|2022-03-14 13:30:50|48294.2|48254.2|48314.8|48274.8|48314.8|48274.8|48281.3|48241.3|19
1647264660000|2022-03-14 13:31:00|48319.8|48279.8|48314|48274|48321.9|48281.9|48281.9|48241.9|35
1647264670000|2022-03-14 13:31:10|48315.4|48275.4|48351.9|48311.9|48362.5|48322.5|48315.4|48275.4|27
1647264680000|2022-03-14 13:31:20|48346.9|48306.9|48327.7|48287.7|48364.8|48324.8|48311.3|48271.3|11
1647264690000|2022-03-14 13:31:30|48331.3|48291.3|48320.7|48280.7|48384.8|48344.8|48319.2|48279.2|26
1647264700000|2022-03-14 13:31:40|48317.7|48277.7|48315.7|48275.7|48319.2|48279.2|48277.1|48237.1|16
1647264710000|2022-03-14 13:31:50|48310.7|48270.7|48309.2|48269.2|48326.3|48286.3|48304.2|48264.2|7
1647264720000|2022-03-14 13:32:00|48307.7|48267.7|48336.3|48296.3|48346.9|48306.9|48307.7|48267.7|18
1647264730000|2022-03-14 13:32:10|48332.7|48292.7|48338.9|48298.9|48433.3|48393.3|48332.7|48292.7|39
1647264740000|2022-03-14 13:32:20|48330.4|48290.4|48376.6|48336.6|48376.6|48336.6|48330.4|48290.4|12
1647264750000|2022-03-14 13:32:30|48371.6|48331.6|48364.5|48324.5|48373.1|48333.1|48346|48306|18
1647264760000|2022-03-14 13:32:40|48368.1|48328.1|48426.6|48386.6|48426.6|48386.6|48368.1|48328.1|12
1647264770000|2022-03-14 13:32:50|48428.1|48388.1|48468.7|48428.7|48468.7|48428.7|48424.5|48384.5|24
1647264780000|2022-03-14 13:33:00|48460.1|48420.1|48488.7|48448.7|48523.7|48483.7|48448.7|48408.7|67
1647264790000|2022-03-14 13:33:10|48492.2|48452.2|48507.2|48467.2|48515.7|48475.7|48477.2|48437.2|15
1647264800000|2022-03-14 13:33:20|48526|48486|48546.6|48506.6|48578.7|48538.7|48526|48486|39
1647264810000|2022-03-14 13:33:30|48548.1|48508.1|48560.1|48520.1|48570.1|48530.1|48536.6|48496.6|17
1647264820000|2022-03-14 13:33:40|48541.6|48501.6|48540.1|48500.1|48548.7|48508.7|48531.6|48491.6|14
1647264830000|2022-03-14 13:33:50|48536.6|48496.6|48553|48513|48573.7|48533.7|48533|48493|12
1647264840000|2022-03-14 13:34:00|48556.6|48516.6|48554.5|48514.5|48590.1|48550.1|48547.4|48507.4|16
1647264850000|2022-03-14 13:34:10|48558|48518|48549.5|48509.5|48573|48533|48544.5|48504.5|17
1647264860000|2022-03-14 13:34:20|48538.9|48498.9|48533|48493|48538.9|48498.9|48517.4|48477.4|11
1647264870000|2022-03-14 13:34:30|48536|48496|48536|48496|48548|48508|48523.9|48483.9|14
1647264880000|2022-03-14 13:34:40|48539.5|48499.5|48533|48493|48544.5|48504.5|48529.5|48489.5|9
1647264890000|2022-03-14 13:34:50|48538|48498|48513|48473|48543|48503|48513|48473|8
1647264900000|2022-03-14 13:35:00|48516|48476|48527.2|48487.2|48545.1|48505.1|48511.6|48471.6|28
1647264910000|2022-03-14 13:35:10|48525.7|48485.7|48455.7|48415.7|48537.2|48497.2|48455.7|48415.7|38
1647264920000|2022-03-14 13:35:20|48452.2|48412.2|48458.6|48418.6|48468.6|48428.6|48445.1|48405.1|13
1647264930000|2022-03-14 13:35:30|48463.6|48423.6|48496.3|48456.3|48496.3|48456.3|48458.6|48418.6|12
1647264940000|2022-03-14 13:35:40|48497.8|48457.8|48506.9|48466.9|48506.9|48466.9|48492.8|48452.8|23
1647264950000|2022-03-14 13:35:50|48503.4|48463.4|48519|48479|48519|48479|48503.4|48463.4|10
1647264960000|2022-03-14 13:36:00|48515.4|48475.4|48522.5|48482.5|48526|48486|48505.4|48465.4|28
1647264970000|2022-03-14 13:36:10|48519|48479|48521|48481|48526|48486|48509|48469|22
1647264980000|2022-03-14 13:36:20|48514|48474|48519|48479|48521|48481|48511|48471|7
1647264990000|2022-03-14 13:36:30|48524|48484|48520.4|48480.4|48549|48509|48516.9|48476.9|24
1647265000000|2022-03-14 13:36:40|48524|48484|48535.4|48495.4|48535.4|48495.4|48504.8|48464.8|19
1647265010000|2022-03-14 13:36:50|48536.9|48496.9|48504.8|48464.8|48540.4|48500.4|48501.3|48461.3|17
1647265020000|2022-03-14 13:37:00|48509.8|48469.8|48556.3|48516.3|48556.3|48516.3|48496.3|48456.3|47
1647265030000|2022-03-14 13:37:10|48549.2|48509.2|48536.3|48496.3|48552.7|48512.7|48534.2|48494.2|21
1647265040000|2022-03-14 13:37:20|48537.7|48497.7|48546.3|48506.3|48556.3|48516.3|48537.7|48497.7|9
1647265050000|2022-03-14 13:37:30|48537.7|48497.7|48534.2|48494.2|48556.3|48516.3|48526.3|48486.3|17
1647265060000|2022-03-14 13:37:40|48532.7|48492.7|48509.2|48469.2|48532.7|48492.7|48504.2|48464.2|29
1647265070000|2022-03-14 13:37:50|48522.7|48482.7|48517.7|48477.7|48537.7|48497.7|48514.2|48474.2|28
1647265080000|2022-03-14 13:38:00|48514.2|48474.2|48532.7|48492.7|48534.2|48494.2|48514.2|48474.2|13
1647265090000|2022-03-14 13:38:10|48537.7|48497.7|48540.7|48500.7|48547.7|48507.7|48537.7|48497.7|14
1647265100000|2022-03-14 13:38:20|48539.2|48499.2|48549.8|48509.8|48554.8|48514.8|48539.2|48499.2|14
1647265110000|2022-03-14 13:38:30|48551.3|48511.3|48580.6|48540.6|48585.6|48545.6|48551.3|48511.3|9
1647265120000|2022-03-14 13:38:40|48582.1|48542.1|48575.6|48535.6|48592.7|48552.7|48564.2|48524.2|30
1647265130000|2022-03-14 13:38:50|48572.1|48532.1|48567.1|48527.1|48572.1|48532.1|48555.6|48515.6|5
1647265140000|2022-03-14 13:39:00|48570.6|48530.6|48597.7|48557.7|48600.6|48560.6|48570.6|48530.6|22
1647265150000|2022-03-14 13:39:10|48594.2|48554.2|48582.7|48542.7|48594.2|48554.2|48570.6|48530.6|21
1647265160000|2022-03-14 13:39:20|48579.2|48539.2|48584.2|48544.2|48586.2|48546.2|48574.2|48534.2|12
1647265170000|2022-03-14 13:39:30|48585.6|48545.6|48600.6|48560.6|48600.6|48560.6|48575.6|48535.6|16
1647265180000|2022-03-14 13:39:40|48599.2|48559.2|48615|48575|48616.5|48576.5|48599.2|48559.2|81
1647265190000|2022-03-14 13:39:50|48616.5|48576.5|48605|48565|48641.5|48601.5|48605|48565|50
1647265200000|2022-03-14 13:40:00|48608.6|48568.6|48524.4|48484.4|48610|48570|48524.4|48484.4|46
1647265210000|2022-03-14 13:40:10|48534.4|48494.4|48550|48510|48550|48510|48534.4|48494.4|4
1647265220000|2022-03-14 13:40:20|48551.5|48511.5|48546.5|48506.5|48556.5|48516.5|48537.9|48497.9|14
1647265230000|2022-03-14 13:40:30|48550|48510|48567.1|48527.1|48567.1|48527.1|48550|48510|9
1647265240000|2022-03-14 13:40:40|48562.1|48522.1|48633.5|48593.5|48638.5|48598.5|48562.1|48522.1|58
1647265250000|2022-03-14 13:40:50|48638.5|48598.5|48627.1|48587.1|48647.1|48607.1|48622.1|48582.1|19
1647265260000|2022-03-14 13:41:00|48630.6|48590.6|48642.1|48602.1|48645.6|48605.6|48627.1|48587.1|20
1647265270000|2022-03-14 13:41:10|48640|48600|48620.6|48580.6|48640|48600|48620.6|48580.6|18
1647265280000|2022-03-14 13:41:20|48627.7|48587.7|48620.6|48580.6|48639.1|48599.1|48620.6|48580.6|16
1647265290000|2022-03-14 13:41:30|48624.1|48584.1|48624.1|48584.1|48632.7|48592.7|48622.7|48582.7|7
1647265300000|2022-03-14 13:41:40|48622.7|48582.7|48590.6|48550.6|48629.1|48589.1|48587.1|48547.1|21
1647265310000|2022-03-14 13:41:50|48595.6|48555.6|48600.6|48560.6|48610.6|48570.6|48594.1|48554.1|6
1647265320000|2022-03-14 13:42:00|48604.1|48564.1|48595|48555|48604.1|48564.1|48585.6|48545.6|16
1647265330000|2022-03-14 13:42:10|48596.5|48556.5|48605|48565|48608.5|48568.5|48580|48540|45
1647265340000|2022-03-14 13:42:20|48607.1|48567.1|48608.5|48568.5|48623.5|48583.5|48600|48560|11
1647265350000|2022-03-14 13:42:30|48610|48570|48613.5|48573.5|48635|48595|48610|48570|31
1647265360000|2022-03-14 13:42:40|48612|48572|48617|48577|48622|48582|48598.5|48558.5|11
1647265370000|2022-03-14 13:42:50|48612|48572|48610.6|48570.6|48612|48572|48610.6|48570.6|3
1647265380000|2022-03-14 13:43:00|48619.1|48579.1|48595.6|48555.6|48620.6|48580.6|48595.6|48555.6|7
1647265390000|2022-03-14 13:43:10|48597|48557|48585.6|48545.6|48603.5|48563.5|48577|48537|16
1647265400000|2022-03-14 13:43:20|48590.6|48550.6|48588.5|48548.5|48604.1|48564.1|48582|48542|20
1647265410000|2022-03-14 13:43:30|48587|48547|48595.6|48555.6|48600.6|48560.6|48582|48542|7
1647265420000|2022-03-14 13:43:40|48587|48547|48594.1|48554.1|48604.1|48564.1|48587|48547|9
1647265430000|2022-03-14 13:43:50|48590.6|48550.6|48594.1|48554.1|48600.6|48560.6|48589.1|48549.1|4
1647265440000|2022-03-14 13:44:00|48602.6|48562.6|48609.1|48569.1|48609.1|48569.1|48599.1|48559.1|2
1647265450000|2022-03-14 13:44:10|48607.6|48567.6|48601.2|48561.2|48607.6|48567.6|48587.6|48547.6|9
1647265460000|2022-03-14 13:44:20|48589.1|48549.1|48601.2|48561.2|48604.1|48564.1|48587.6|48547.6|7
1647265470000|2022-03-14 13:44:30|48602.6|48562.6|48594.1|48554.1|48606.2|48566.2|48575.6|48535.6|25
1647265480000|2022-03-14 13:44:40|48592.6|48552.6|48594.1|48554.1|48597.6|48557.6|48589.1|48549.1|1
1647265490000|2022-03-14 13:44:50|48595.5|48555.5|48587.6|48547.6|48599.1|48559.1|48572.6|48532.6|17
1647265500000|2022-03-14 13:45:00|48597.6|48557.6|48519.1|48479.1|48599.1|48559.1|48517.6|48477.6|45
1647265510000|2022-03-14 13:45:10|48520.5|48480.5|48567|48527|48567|48527|48520.5|48480.5|21
1647265520000|2022-03-14 13:45:20|48568.5|48528.5|48578.5|48538.5|48582|48542|48564.9|48524.9|9
1647265530000|2022-03-14 13:45:30|48589.9|48549.9|48619.1|48579.1|48619.1|48579.1|48587|48547|27
1647265540000|2022-03-14 13:45:40|48617.6|48577.6|48587|48547|48617.6|48577.6|48580.5|48540.5|19
1647265550000|2022-03-14 13:45:50|48585.5|48545.5|48562|48522|48585.5|48545.5|48558.5|48518.5|8
1647265560000|2022-03-14 13:46:00|48567|48527|48572|48532|48572|48532|48562|48522|4
1647265570000|2022-03-14 13:46:10|48568.5|48528.5|48547|48507|48568.5|48528.5|48538.5|48498.5|5
1647265580000|2022-03-14 13:46:20|48538.5|48498.5|48547|48507|48547|48507|48528.5|48488.5|5
1647265590000|2022-03-14 13:46:30|48557|48517|48562|48522|48572|48532|48557|48517|7
1647265600000|2022-03-14 13:46:40|48557|48517|48535.5|48495.5|48557|48517|48525.5|48485.5|27
1647265610000|2022-03-14 13:46:50|48542.6|48502.6|48526.1|48486.1|48554.7|48514.7|48526.1|48486.1|43
1647265620000|2022-03-14 13:47:00|48527.6|48487.6|48546.1|48506.1|48554.7|48514.7|48527.6|48487.6|6
1647265630000|2022-03-14 13:47:10|48549.7|48509.7|48562.6|48522.6|48568.2|48528.2|48546.1|48506.1|48
1647265640000|2022-03-14 13:47:20|48566.1|48526.1|48579.6|48539.6|48579.6|48539.6|48566.1|48526.1|8
1647265650000|2022-03-14 13:47:30|48581.1|48541.1|48579.6|48539.6|48591.1|48551.1|48576.1|48536.1|26
1647265660000|2022-03-14 13:47:40|48576.1|48536.1|48578.2|48538.2|48579.6|48539.6|48564.6|48524.6|16
1647265670000|2022-03-14 13:47:50|48571.1|48531.1|48588.2|48548.2|48606.7|48566.7|48571.1|48531.1|26
1647265680000|2022-03-14 13:48:00|48596.7|48556.7|48578.2|48538.2|48596.7|48556.7|48573.2|48533.2|26
1647265690000|2022-03-14 13:48:10|48593.2|48553.2|48583.2|48543.2|48593.2|48553.2|48579.6|48539.6|4
1647265700000|2022-03-14 13:48:20|48571.1|48531.1|48531.1|48491.1|48571.1|48531.1|48521.1|48481.1|31
1647265710000|2022-03-14 13:48:30|48538.2|48498.2|48519.6|48479.6|48539.6|48499.6|48519.6|48479.6|4
1647265720000|2022-03-14 13:48:40|48516.7|48476.7|48480.2|48440.2|48516.7|48476.7|48471.7|48431.7|36
1647265730000|2022-03-14 13:48:50|48471.7|48431.7|48476.7|48436.7|48480.2|48440.2|48451.7|48411.7|9
1647265740000|2022-03-14 13:49:00|48471.7|48431.7|48500.8|48460.8|48502.3|48462.3|48470.2|48430.2|12
1647265750000|2022-03-14 13:49:10|48507.3|48467.3|48462.3|48422.3|48517.3|48477.3|48462.3|48422.3|13
1647265760000|2022-03-14 13:49:20|48478.8|48438.8|48492.3|48452.3|48492.3|48452.3|48473.8|48433.8|28
1647265770000|2022-03-14 13:49:30|48493.7|48453.7|48537.3|48497.3|48547.3|48507.3|48493.7|48453.7|11
1647265780000|2022-03-14 13:49:40|48534.4|48494.4|48542.3|48502.3|48557.3|48517.3|48532.9|48492.9|11
1647265790000|2022-03-14 13:49:50|48550.8|48510.8|48557.3|48517.3|48557.3|48517.3|48537.3|48497.3|8
1647265800000|2022-03-14 13:50:00|48560.8|48520.8|48572.9|48532.9|48572.9|48532.9|48522.3|48482.3|43
1647265810000|2022-03-14 13:50:10|48587.9|48547.9|48584.3|48544.3|48587.9|48547.9|48569.3|48529.3|17
1647265820000|2022-03-14 13:50:20|48581.4|48541.4|48594.3|48554.3|48594.3|48554.3|48579.3|48539.3|5
1647265830000|2022-03-14 13:50:30|48580.8|48540.8|48580.8|48540.8|48584.3|48544.3|48569.3|48529.3|14
1647265840000|2022-03-14 13:50:40|48579.3|48539.3|48572.3|48532.3|48587.9|48547.9|48568.7|48528.7|17
1647265850000|2022-03-14 13:50:50|48573.7|48533.7|48572.3|48532.3|48578.7|48538.7|48563.7|48523.7|14
1647265860000|2022-03-14 13:51:00|48577.3|48537.3|48573.7|48533.7|48583.7|48543.7|48573.7|48533.7|31
1647265870000|2022-03-14 13:51:10|48578.7|48538.7|48587.3|48547.3|48587.3|48547.3|48560.2|48520.2|17
1647265880000|2022-03-14 13:51:20|48573.1|48533.1|48576.6|48536.6|48576.6|48536.6|48560.2|48520.2|30
1647265890000|2022-03-14 13:51:30|48580.2|48540.2|48581.6|48541.6|48586.6|48546.6|48576.6|48536.6|11
1647265900000|2022-03-14 13:51:40|48578.1|48538.1|48570.2|48530.2|48578.1|48538.1|48570.2|48530.2|5
1647265910000|2022-03-14 13:51:50|48575.2|48535.2|48586.6|48546.6|48586.6|48546.6|48575.2|48535.2|5
1647265920000|2022-03-14 13:52:00|48595.2|48555.2|48581.6|48541.6|48596.6|48556.6|48581.6|48541.6|15
1647265930000|2022-03-14 13:52:10|48586.6|48546.6|48596.6|48556.6|48600.2|48560.2|48576.6|48536.6|8
1647265940000|2022-03-14 13:52:20|48593.1|48553.1|48601.6|48561.6|48601.6|48561.6|48586.6|48546.6|3
1647265950000|2022-03-14 13:52:30|48596.6|48556.6|48596.6|48556.6|48600.2|48560.2|48596.6|48556.6|8
1647265960000|2022-03-14 13:52:40|48593.1|48553.1|48601.6|48561.6|48601.6|48561.6|48590.2|48550.2|3
1647265970000|2022-03-14 13:52:50|48600.2|48560.2|48598.1|48558.1|48601.6|48561.6|48591.6|48551.6|3
1647265980000|2022-03-14 13:53:00|48601.6|48561.6|48593.1|48553.1|48601.6|48561.6|48593.1|48553.1|5
1647265990000|2022-03-14 13:53:10|48594.6|48554.6|48594.6|48554.6|48598.1|48558.1|48593.1|48553.1|3
1647266000000|2022-03-14 13:53:20|48594.5|48554.5|48598.1|48558.1|48598.1|48558.1|48589.5|48549.5|3
1647266010000|2022-03-14 13:53:30|48594.5|48554.5|48610.1|48570.1|48618.7|48578.7|48594.5|48554.5|36
1647266020000|2022-03-14 13:53:40|48611.6|48571.6|48598.1|48558.1|48618.7|48578.7|48596.6|48556.6|28
1647266030000|2022-03-14 13:53:50|48603.1|48563.1|48606.6|48566.6|48606.6|48566.6|48603.1|48563.1|7
1647266040000|2022-03-14 13:54:00|48610.1|48570.1|48606.6|48566.6|48611.6|48571.6|48606.6|48566.6|6
1647266050000|2022-03-14 13:54:10|48611.6|48571.6|48615.1|48575.1|48615.1|48575.1|48606.6|48566.6|4
1647266060000|2022-03-14 13:54:20|||||||||1
1647266070000|2022-03-14 13:54:30|48618.7|48578.7|48646.6|48606.6|48646.6|48606.6|48615.1|48575.1|14
1647266080000|2022-03-14 13:54:40|48631.6|48591.6|48586.6|48546.6|48631.6|48591.6|48586.6|48546.6|12
1647266090000|2022-03-14 13:54:50|48571.6|48531.6|48586.6|48546.6|48590.1|48550.1|48570.1|48530.1|41
1647266100000|2022-03-14 13:55:00|48590.1|48550.1|48586.6|48546.6|48590.1|48550.1|48576.6|48536.6|6
1647266110000|2022-03-14 13:55:10|48593.7|48553.7|48593.7|48553.7|48593.7|48553.7|48586.6|48546.6|3
1647266120000|2022-03-14 13:55:20|48597.2|48557.2|48581.6|48541.6|48597.2|48557.2|48580.1|48540.1|2
1647266130000|2022-03-14 13:55:30|48585.1|48545.1|48590.1|48550.1|48590.1|48550.1|48585.1|48545.1|2
1647266140000|2022-03-14 13:55:40|48593.6|48553.6|48603.6|48563.6|48603.6|48563.6|48593.6|48553.6|11
1647266150000|2022-03-14 13:55:50|48605.1|48565.1|48610.1|48570.1|48610.1|48570.1|48593.6|48553.6|3
1647266160000|2022-03-14 13:56:00|48613.6|48573.6|48620.1|48580.1|48620.1|48580.1|48610.1|48570.1|13
1647266170000|2022-03-14 13:56:10|48611.6|48571.6|48611.6|48571.6|48611.6|48571.6|48611.6|48571.6|3
1647266180000|2022-03-14 13:56:20|48618.6|48578.6|48601.6|48561.6|48620.1|48580.1|48601.6|48561.6|6
1647266190000|2022-03-14 13:56:30|48603|48563|48611.6|48571.6|48613|48573|48603|48563|2
1647266200000|2022-03-14 13:56:40|48613|48573|48596.6|48556.6|48613|48573|48591.6|48551.6|7
1647266210000|2022-03-14 13:56:50|48600.1|48560.1|48576.6|48536.6|48601.6|48561.6|48571.6|48531.6|19
1647266230000|2022-03-14 13:57:10|48581.6|48541.6|48586.6|48546.6|48593|48553|48578|48538|4
1647266240000|2022-03-14 13:57:20|48593.6|48553.6|48603|48563|48604.5|48564.5|48586.6|48546.6|16
1647266250000|2022-03-14 13:57:30|48608|48568|48583|48543|48609.5|48569.5|48579.5|48539.5|5
1647266260000|2022-03-14 13:57:40|48579.5|48539.5|48553|48513|48579.5|48539.5|48549.5|48509.5|19
1647266270000|2022-03-14 13:57:50|48549.5|48509.5|48539.5|48499.5|48557.4|48517.4|48539.5|48499.5|11
1647266280000|2022-03-14 13:58:00|48535.9|48495.9|48539.5|48499.5|48549.5|48509.5|48535.9|48495.9|6
1647266290000|2022-03-14 13:58:10|48536.5|48496.5|48515.9|48475.9|48536.5|48496.5|48515.9|48475.9|13
1647266300000|2022-03-14 13:58:20|48517.4|48477.4|48559.5|48519.5|48559.5|48519.5|48517.4|48477.4|23
1647266310000|2022-03-14 13:58:30|48563|48523|48554.5|48514.5|48569.5|48529.5|48554.5|48514.5|9
1647266320000|2022-03-14 13:58:40|48550.9|48510.9|48523.9|48483.9|48550.9|48510.9|48523.9|48483.9|11
1647266330000|2022-03-14 13:58:50|48522.4|48482.4|48483.9|48443.9|48523.9|48483.9|48483.9|48443.9|26
1647266340000|2022-03-14 13:59:00|48480.3|48440.3|48500.9|48460.9|48500.9|48460.9|48475.3|48435.3|6
1647266350000|2022-03-14 13:59:10|48499.5|48459.5|48499.5|48459.5|48500.9|48460.9|48492.4|48452.4|30
1647266360000|2022-03-14 13:59:20|48500.9|48460.9|48491.5|48451.5|48500.9|48460.9|48486.5|48446.5|21
1647266370000|2022-03-14 13:59:30|48505.1|48465.1|48513.6|48473.6|48513.6|48473.6|48505.1|48465.1|5
1647266380000|2022-03-14 13:59:40|48535|48495|48535|48495|48535|48495|48530|48490|1
1647266390000|2022-03-14 13:59:50|48540|48500|48536.5|48496.5|48540|48500|48536.5|48496.5|4
1647266400000|2022-03-14 14:00:00|48540|48500|48550|48510|48568.6|48528.6|48536.5|48496.5|56
1647266410000|2022-03-14 14:00:10|48545|48505|48530.6|48490.6|48550|48510|48520|48480|29
1647266420000|2022-03-14 14:00:20|48522.1|48482.1|48517.1|48477.1|48530.6|48490.6|48512.1|48472.1|7
1647266430000|2022-03-14 14:00:30|48520.6|48480.6|48522.1|48482.1|48530.6|48490.6|48520.6|48480.6|1
1647266440000|2022-03-14 14:00:40|48525.6|48485.6|48512.1|48472.1|48525.6|48485.6|48503.6|48463.6|9
1647266450000|2022-03-14 14:00:50|48507.1|48467.1|48502.1|48462.1|48507.1|48467.1|48499.2|48459.2|8
1647266460000|2022-03-14 14:01:00|48503.6|48463.6|48490.6|48450.6|48510.6|48470.6|48480.6|48440.6|15
1647266470000|2022-03-14 14:01:10|48487.1|48447.1|48509.2|48469.2|48515.6|48475.6|48477.1|48437.1|15
1647266480000|2022-03-14 14:01:20|48514.2|48474.2|48527.7|48487.7|48530.6|48490.6|48509.2|48469.2|10
1647266490000|2022-03-14 14:01:30|48529.2|48489.2|48529.2|48489.2|48534.2|48494.2|48514.2|48474.2|12
1647266500000|2022-03-14 14:01:40|48532.1|48492.1|48534.1|48494.1|48537.7|48497.7|48525.6|48485.6|4
1647266510000|2022-03-14 14:01:50|48524.1|48484.1|48519.1|48479.1|48524.1|48484.1|48517.7|48477.7|10
1647266520000|2022-03-14 14:02:00|48522.7|48482.7|48549.1|48509.1|48554.1|48514.1|48520.6|48480.6|8
1647266530000|2022-03-14 14:02:10|48545.6|48505.6|48540.6|48500.6|48545.6|48505.6|48540.6|48500.6|3
1647266540000|2022-03-14 14:02:20|48542.1|48502.1|48540.6|48500.6|48545.6|48505.6|48540.6|48500.6|1
1647266550000|2022-03-14 14:02:30|48545.6|48505.6|48552.7|48512.7|48552.7|48512.7|48540.6|48500.6|7
1647266560000|2022-03-14 14:02:40|48547.7|48507.7|48540.6|48500.6|48547.7|48507.7|48535.6|48495.6|5
1647266570000|2022-03-14 14:02:50|48544.1|48504.1|48540.6|48500.6|48545.6|48505.6|48540.6|48500.6|3
1647266580000|2022-03-14 14:03:00|48547.1|48507.1|48540.6|48500.6|48547.1|48507.1|48540.6|48500.6|1
1647266590000|2022-03-14 14:03:10|48544.1|48504.1|48535.6|48495.6|48545.6|48505.6|48523.5|48483.5|9
1647266600000|2022-03-14 14:03:20|48537.1|48497.1|48527.1|48487.1|48537.1|48497.1|48522.1|48482.1|6
1647266610000|2022-03-14 14:03:30|48523.5|48483.5|48523.5|48483.5|48527.1|48487.1|48522.1|48482.1|8
1647266620000|2022-03-14 14:03:40|48522.1|48482.1|48532|48492|48532|48492|48522|48482|2
1647266630000|2022-03-14 14:03:50|48535.6|48495.6|48533.5|48493.5|48537|48497|48533.5|48493.5|0
1647266640000|2022-03-14 14:04:00|48537|48497|48513.5|48473.5|48537|48497|48508.5|48468.5|11
1647266650000|2022-03-14 14:04:10|48517|48477|48523.5|48483.5|48523.5|48483.5|48517|48477|3
1647266660000|2022-03-14 14:04:20|48527|48487|48532|48492|48533.5|48493.5|48522|48482|8
1647266670000|2022-03-14 14:04:30|48540.6|48500.6|48532|48492|48540.6|48500.6|48528.5|48488.5|5
1647266680000|2022-03-14 14:04:40|48540.6|48500.6|48550.6|48510.6|48550.6|48510.6|48540.6|48500.6|9
1647266690000|2022-03-14 14:04:50|48564.1|48524.1|48570.6|48530.6|48572|48532|48564.1|48524.1|28
1647266700000|2022-03-14 14:05:00|48567|48527|48546.4|48506.4|48573.5|48533.5|48546.4|48506.4|20
1647266710000|2022-03-14 14:05:10|48550|48510|48563.5|48523.5|48567|48527|48545|48505|10
1647266720000|2022-03-14 14:05:20|48568.5|48528.5|48567|48527|48587|48547|48567|48527|25
1647266730000|2022-03-14 14:05:30|48563.5|48523.5|48567|48527|48567|48527|48558.5|48518.5|7
1647266740000|2022-03-14 14:05:40|48568.5|48528.5|48582|48542|48582|48542|48568.5|48528.5|7
1647266750000|2022-03-14 14:05:50|48590.5|48550.5|48583.5|48543.5|48597|48557|48583.5|48543.5|15
1647266760000|2022-03-14 14:06:00|48587|48547|48577|48537|48587|48547|48577|48537|10
1647266770000|2022-03-14 14:06:10|48578.5|48538.5|48577|48537|48588.5|48548.5|48573.5|48533.5|6
1647266780000|2022-03-14 14:06:20|48580.5|48540.5|48509.9|48469.9|48582|48542|48509.9|48469.9|44
1647266790000|2022-03-14 14:06:30|48511.4|48471.4|48563.5|48523.5|48563.5|48523.5|48509.9|48469.9|10
1647266800000|2022-03-14 14:06:40|48562|48522|48557|48517|48577|48537|48549.9|48509.9|13
1647266810000|2022-03-14 14:06:50|48562|48522|48572|48532|48572|48532|48562|48522|1
1647266820000|2022-03-14 14:07:00|48568.5|48528.5|48577|48537|48597|48557|48568.5|48528.5|14
1647266830000|2022-03-14 14:07:10|48573.5|48533.5|48582|48542|48582|48542|48573.5|48533.5|3
1647266840000|2022-03-14 14:07:20|48587|48547|48580.5|48540.5|48587|48547|48580.5|48540.5|9
1647266850000|2022-03-14 14:07:30|48585.5|48545.5|48599.9|48559.9|48599.9|48559.9|48582|48542|6
1647266860000|2022-03-14 14:07:40|48588.5|48548.5|48627|48587|48627|48587|48588.5|48548.5|33
1647266870000|2022-03-14 14:07:50|48633.4|48593.4|48618.4|48578.4|48637|48597|48618.4|48578.4|9
1647266880000|2022-03-14 14:08:00|48608.4|48568.4|48608.4|48568.4|48608.4|48568.4|48604.9|48564.9|6
1647266890000|2022-03-14 14:08:10|48615.5|48575.5|48618.4|48578.4|48618.4|48578.4|48613.4|48573.4|11
1647266900000|2022-03-14 14:08:20|48627|48587|48647|48607|48647|48607|48623.4|48583.4|21
1647266910000|2022-03-14 14:08:30|48648.4|48608.4|48648.4|48608.4|48653.4|48613.4|48648.4|48608.4|4
1647266920000|2022-03-14 14:08:40|48641.4|48601.4|48609.9|48569.9|48641.4|48601.4|48594.9|48554.9|21
1647266930000|2022-03-14 14:08:50|48597.8|48557.8|48601.4|48561.4|48601.4|48561.4|48596.4|48556.4|0
1647266940000|2022-03-14 14:09:00|48599.9|48559.9|48599.9|48559.9|48613.4|48573.4|48598.4|48558.4|20
1647266950000|2022-03-14 14:09:10|48596.4|48556.4|48596.4|48556.4|48599.9|48559.9|48596.4|48556.4|1
1647266960000|2022-03-14 14:09:20|48592.8|48552.8|48597.8|48557.8|48602.8|48562.8|48592.8|48552.8|1
1647266970000|2022-03-14 14:09:30|48607.8|48567.8|48597.8|48557.8|48609.3|48569.3|48592.8|48552.8|14
1647266980000|2022-03-14 14:09:40|48594.3|48554.3|48584.3|48544.3|48595.8|48555.8|48575.8|48535.8|9
1647266990000|2022-03-14 14:09:50|48587.8|48547.8|48602.8|48562.8|48602.8|48562.8|48587.8|48547.8|4
1647267000000|2022-03-14 14:10:00|48604.3|48564.3|48604.3|48564.3|48607.8|48567.8|48604.3|48564.3|12
1647267010000|2022-03-14 14:10:10|48609.3|48569.3|48614.3|48574.3|48614.3|48574.3|48609.3|48569.3|12
1647267020000|2022-03-14 14:10:20|48612.8|48572.8|48607.8|48567.8|48614.3|48574.3|48604.3|48564.3|11
1647267030000|2022-03-14 14:10:30|48609.3|48569.3|48595.7|48555.7|48614.3|48574.3|48585.7|48545.7|23
1647267040000|2022-03-14 14:10:40|48599.3|48559.3|48589.3|48549.3|48602.8|48562.8|48589.3|48549.3|4
1647267050000|2022-03-14 14:10:50|48590.7|48550.7|48589.3|48549.3|48594.3|48554.3|48589.3|48549.3|1
1647267060000|2022-03-14 14:11:00|48585.7|48545.7|48577.8|48537.8|48589.3|48549.3|48569.3|48529.3|7
1647267070000|2022-03-14 14:11:10|48587.8|48547.8|48587.8|48547.8|48587.8|48547.8|48582.8|48542.8|3
1647267080000|2022-03-14 14:11:20|48586.3|48546.3|48559.3|48519.3|48596.3|48556.3|48559.3|48519.3|11
1647267090000|2022-03-14 14:11:30|48557.8|48517.8|48566.3|48526.3|48566.3|48526.3|48557.8|48517.8|2
1647267100000|2022-03-14 14:11:40|48567.8|48527.8|48566.3|48526.3|48567.8|48527.8|48562.8|48522.8|1
1647267110000|2022-03-14 14:11:50|48567.8|48527.8|48532.8|48492.8|48567.8|48527.8|48532.8|48492.8|12
1647267120000|2022-03-14 14:12:00|48541.3|48501.3|48536.3|48496.3|48541.3|48501.3|48532.8|48492.8|9
1647267130000|2022-03-14 14:12:10|48537.8|48497.8|48557.8|48517.8|48557.8|48517.8|48537.8|48497.8|7
1647267140000|2022-03-14 14:12:20|48559.8|48519.8|48566.3|48526.3|48566.3|48526.3|48556.3|48516.3|1
1647267150000|2022-03-14 14:12:30|48552.8|48512.8|48539.2|48499.2|48557.8|48517.8|48539.2|48499.2|13
1647267160000|2022-03-14 14:12:40|48542.8|48502.8|48537.8|48497.8|48546.3|48506.3|48536.3|48496.3|2
1647267170000|2022-03-14 14:12:50|48532.8|48492.8|48532.8|48492.8|48542.8|48502.8|48519.2|48479.2|33
1647267180000|2022-03-14 14:13:00|48534.2|48494.2|48524.2|48484.2|48534.2|48494.2|48519.2|48479.2|8
1647267190000|2022-03-14 14:13:10|48520.7|48480.7|48525.7|48485.7|48525.7|48485.7|48520.7|48480.7|0
1647267200000|2022-03-14 14:13:20|48527.2|48487.2|48534.2|48494.2|48534.2|48494.2|48524.2|48484.2|2
1647267210000|2022-03-14 14:13:30|48530.7|48490.7|48512.2|48472.2|48530.7|48490.7|48512.2|48472.2|9
1647267220000|2022-03-14 14:13:40|48504.2|48464.2|48492.2|48452.2|48512.8|48472.8|48492.2|48452.2|23
1647267230000|2022-03-14 14:13:50|48495.7|48455.7|48505.7|48465.7|48512.7|48472.7|48490.7|48450.7|12
1647267240000|2022-03-14 14:14:00|48504.2|48464.2|48497.1|48457.1|48505.7|48465.7|48490.7|48450.7|29
1647267250000|2022-03-14 14:14:10|48495.7|48455.7|48490.7|48450.7|48505.7|48465.7|48490.7|48450.7|4
1647267260000|2022-03-14 14:14:20|48487.1|48447.1|48467.7|48427.7|48487.1|48447.1|48467.7|48427.7|7
1647267270000|2022-03-14 14:14:30|48462.7|48422.7|48444.2|48404.2|48467.7|48427.7|48440.7|48400.7|12
1647267280000|2022-03-14 14:14:40|48447.7|48407.7|48447.7|48407.7|48452.7|48412.7|48437.7|48397.7|9
1647267290000|2022-03-14 14:14:50|48449.2|48409.2|48457.7|48417.7|48462.7|48422.7|48449.2|48409.2|3
1647267300000|2022-03-14 14:15:00|48462.7|48422.7|48450.7|48410.7|48474.8|48434.8|48442.1|48402.1|14
1647267310000|2022-03-14 14:15:10|48454.2|48414.2|48457.1|48417.1|48457.1|48417.1|48442.1|48402.1|2
1647267320000|2022-03-14 14:15:20|48469.2|48429.2|48479.2|48439.2|48479.2|48439.2|48462.1|48422.1|13
1647267330000|2022-03-14 14:15:30|48480.7|48440.7|48480.7|48440.7|48480.7|48440.7|48472.1|48432.1|2
1647267340000|2022-03-14 14:15:40|48477.1|48437.1|48455.7|48415.7|48477.1|48437.1|48455.7|48415.7|6
1647267350000|2022-03-14 14:15:50|48457.1|48417.1|48442.1|48402.1|48458.6|48418.6|48433.6|48393.6|7
1647267360000|2022-03-14 14:16:00|48445.6|48405.6|48462.1|48422.1|48462.1|48422.1|48445.6|48405.6|10
1647267370000|2022-03-14 14:16:10|48450.6|48410.6|48449.2|48409.2|48450.6|48410.6|48449.2|48409.2|6
1647267380000|2022-03-14 14:16:20|48452.7|48412.7|48465.6|48425.6|48465.6|48425.6|48452.7|48412.7|1
1647267390000|2022-03-14 14:16:30|48459.2|48419.2|48449.2|48409.2|48459.2|48419.2|48449.2|48409.2|3
1647267400000|2022-03-14 14:16:40|48444.2|48404.2|48412.1|48372.1|48444.2|48404.2|48412.1|48372.1|13
1647267410000|2022-03-14 14:16:50|48405.6|48365.6|48409.2|48369.2|48409.2|48369.2|48402.1|48362.1|2
1647267420000|2022-03-14 14:17:00|48400.6|48360.6|48405.6|48365.6|48410.6|48370.6|48400.6|48360.6|9
1647267430000|2022-03-14 14:17:10|48402.1|48362.1|48408.6|48368.6|48414.2|48374.2|48402.1|48362.1|15
1647267440000|2022-03-14 14:17:20|48385|48345|48393.6|48353.6|48393.6|48353.6|48383.6|48343.6|22
1647267450000|2022-03-14 14:17:30|48398.6|48358.6|48358|48318|48398.6|48358.6|48358|48318|13
1647267460000|2022-03-14 14:17:40|48365|48325|48354.4|48314.4|48374.4|48334.4|48354.4|48314.4|9
1647267470000|2022-03-14 14:17:50|48349.4|48309.4|48324.4|48284.4|48350.9|48310.9|48314.4|48274.4|20
1647267480000|2022-03-14 14:18:00|48323|48283|48334.4|48294.4|48334.4|48294.4|48314.4|48274.4|17
1647267490000|2022-03-14 14:18:10|48339.4|48299.4|48319.4|48279.4|48348|48308|48310.9|48270.9|11
1647267500000|2022-03-14 14:18:20|48324.4|48284.4|48324.4|48284.4|48325.9|48285.9|48310.9|48270.9|10
1647267510000|2022-03-14 14:18:30|48315.9|48275.9|48297.3|48257.3|48327.3|48287.3|48297.3|48257.3|16
1647267520000|2022-03-14 14:18:40|48295.9|48255.9|48278.8|48238.8|48295.9|48255.9|48278.8|48238.8|3
1647267530000|2022-03-14 14:18:50|48275.3|48235.3|48235.3|48195.3|48275.3|48235.3|48235.3|48195.3|27
1647267540000|2022-03-14 14:19:00|48238.8|48198.8|48240.3|48200.3|48247.3|48207.3|48235.3|48195.3|11
1647267550000|2022-03-14 14:19:10|48243.8|48203.8|48272.3|48232.3|48272.3|48232.3|48240.3|48200.3|12
1647267560000|2022-03-14 14:19:20|48273.8|48233.8|48272.3|48232.3|48273.8|48233.8|48261.7|48221.7|19
1647267570000|2022-03-14 14:19:30|48268.8|48228.8|48297.3|48257.3|48297.3|48257.3|48265.3|48225.3|4
1647267580000|2022-03-14 14:19:40|48303.8|48263.8|48303.8|48263.8|48307.3|48267.3|48296.7|48256.7|4
1647267590000|2022-03-14 14:19:50|48307.3|48267.3|48313.8|48273.8|48313.8|48273.8|48296.7|48256.7|5
1647267600000|2022-03-14 14:20:00|48317.3|48277.3|48333.8|48293.8|48333.8|48293.8|48317.3|48277.3|7
1647267610000|2022-03-14 14:20:10|48330.3|48290.3|48342.3|48302.3|48342.3|48302.3|48320.3|48280.3|9
1647267620000|2022-03-14 14:20:20|48347.3|48307.3|48372.3|48332.3|48372.3|48332.3|48347.3|48307.3|17
1647267630000|2022-03-14 14:20:30|48367.3|48327.3|48353.8|48313.8|48370.8|48330.8|48353.8|48313.8|3
1647267640000|2022-03-14 14:20:40|48350.8|48310.8|48333.8|48293.8|48352.3|48312.3|48333.8|48293.8|1
1647267650000|2022-03-14 14:20:50|48328.8|48288.8|48350.8|48310.8|48359.4|48319.4|48328.8|48288.8|4
1647267660000|2022-03-14 14:21:00|48354.4|48314.4|48372.9|48332.9|48374.4|48334.4|48350.8|48310.8|11
1647267670000|2022-03-14 14:21:10|48374.4|48334.4|48391.4|48351.4|48392.9|48352.9|48372.9|48332.9|13
1647267680000|2022-03-14 14:21:20|48396.4|48356.4|48385|48345|48403.5|48363.5|48381.4|48341.4|13
1647267690000|2022-03-14 14:21:30|48370|48330|48401.4|48361.4|48406.4|48366.4|48370|48330|17
1647267700000|2022-03-14 14:21:40|48397.9|48357.9|48404.4|48364.4|48406.4|48366.4|48383.8|48343.8|35
1647267710000|2022-03-14 14:21:50|48390.8|48350.8|48390.8|48350.8|48390.8|48350.8|48380.8|48340.8|4
1647267720000|2022-03-14 14:22:00|48385.8|48345.8|48393.8|48353.8|48398.8|48358.8|48385.8|48345.8|5
1647267730000|2022-03-14 14:22:10|48397.3|48357.3|48395.2|48355.2|48397.3|48357.3|48381.7|48341.7|10
1647267740000|2022-03-14 14:22:20|48400.2|48360.2|48396.7|48356.7|48403.8|48363.8|48386.7|48346.7|8
1647267750000|2022-03-14 14:22:30|48405.2|48365.2|48436.7|48396.7|48441.7|48401.7|48405.2|48365.2|20
1647267760000|2022-03-14 14:22:40|48441.7|48401.7|48419.6|48379.6|48463.8|48423.8|48419.6|48379.6|17
1647267770000|2022-03-14 14:22:50|48438.2|48398.2|48446.7|48406.7|48446.7|48406.7|48433.1|48393.1|8
1647267780000|2022-03-14 14:23:00|48436.7|48396.7|48455.2|48415.2|48455.2|48415.2|48433.1|48393.1|13
1647267790000|2022-03-14 14:23:10|48453.7|48413.7|48456.7|48416.7|48461.7|48421.7|48446.7|48406.7|8
1647267800000|2022-03-14 14:23:20|48460.2|48420.2|48465.2|48425.2|48470.2|48430.2|48446.7|48406.7|28
1647267810000|2022-03-14 14:23:30|48463.7|48423.7|48460.2|48420.2|48467.3|48427.3|48460.2|48420.2|11
1647267820000|2022-03-14 14:23:40|48445.2|48405.2|48446.7|48406.7|48456.7|48416.7|48445.2|48405.2|13
1647267830000|2022-03-14 14:23:50|48438.1|48398.1|48446.7|48406.7|48446.7|48406.7|48433.1|48393.1|4
1647267840000|2022-03-14 14:24:00|48429.6|48389.6|48429.6|48389.6|48433.1|48393.1|48429.6|48389.6|3
1647267850000|2022-03-14 14:24:10|48436.7|48396.7|48449.6|48409.6|48461.7|48421.7|48436.7|48396.7|7
1647267860000|2022-03-14 14:24:20|48459.6|48419.6|48441.1|48401.1|48459.6|48419.6|48439.6|48399.6|4
1647267870000|2022-03-14 14:24:30|48439.6|48399.6|48451.1|48411.1|48451.1|48411.1|48439.6|48399.6|7
1647267880000|2022-03-14 14:24:40|48448.1|48408.1|48456.1|48416.1|48466.7|48426.7|48448.1|48408.1|10
1647267890000|2022-03-14 14:24:50|48453.1|48413.1|48461.1|48421.1|48469.6|48429.6|48453.1|48413.1|8
1647267900000|2022-03-14 14:25:00|48459.6|48419.6|48461.1|48421.1|48469.6|48429.6|48447.5|48407.5|7
1647267910000|2022-03-14 14:25:10|48459.6|48419.6|48501.6|48461.6|48503.1|48463.1|48459.6|48419.6|34
1647267920000|2022-03-14 14:25:20|48503.1|48463.1|48535.2|48495.2|48540.2|48500.2|48503.1|48463.1|95
1647267930000|2022-03-14 14:25:30|48536.6|48496.6|48523.7|48483.7|48536.6|48496.6|48516.6|48476.6|12
1647267940000|2022-03-14 14:25:40|48528.7|48488.7|48536.6|48496.6|48536.6|48496.6|48516.6|48476.6|7
1647267950000|2022-03-14 14:25:50|48540.2|48500.2|48535.2|48495.2|48540.2|48500.2|48526.6|48486.6|5
1647267960000|2022-03-14 14:26:00|48540.2|48500.2|48513.1|48473.1|48540.2|48500.2|48513.1|48473.1|11
1647267970000|2022-03-14 14:26:10|48508.1|48468.1|48526.6|48486.6|48540.2|48500.2|48498.1|48458.1|10
1647267980000|2022-03-14 14:26:20|48530.2|48490.2|48550.2|48510.2|48550.2|48510.2|48530.2|48490.2|5
1647267990000|2022-03-14 14:26:30|48546.6|48506.6|48566.6|48526.6|48570.2|48530.2|48546.6|48506.6|8
1647268000000|2022-03-14 14:26:40|48573.7|48533.7|48546.6|48506.6|48573.7|48533.7|48541.6|48501.6|17
1647268010000|2022-03-14 14:26:50|48543.1|48503.1|48540.2|48500.2|48543.1|48503.1|48536.6|48496.6|2
1647268020000|2022-03-14 14:27:00|48545.2|48505.2|48555.1|48515.1|48565.1|48525.1|48545.2|48505.2|10
1647268030000|2022-03-14 14:27:10|48560.1|48520.1|48570.1|48530.1|48570.1|48530.1|48555.1|48515.1|7
1647268040000|2022-03-14 14:27:20|48561.6|48521.6|48566.6|48526.6|48566.6|48526.6|48561.6|48521.6|6
1647268050000|2022-03-14 14:27:30|48558.1|48518.1|48570.1|48530.1|48570.1|48530.1|48549.5|48509.5|8
1647268060000|2022-03-14 14:27:40|48560.1|48520.1|48556.6|48516.6|48565.1|48525.1|48556.6|48516.6|4
1647268070000|2022-03-14 14:27:50|48560.1|48520.1|48556.6|48516.6|48565.1|48525.1|48556.6|48516.6|3
1647268080000|2022-03-14 14:28:00|48560.1|48520.1|48549.5|48509.5|48561.6|48521.6|48544.5|48504.5|7
1647268090000|2022-03-14 14:28:10|48553.1|48513.1|48536|48496|48553.1|48513.1|48536|48496|11
1647268100000|2022-03-14 14:28:20|48532.5|48492.5|48541|48501|48544.5|48504.5|48531|48491|15
1647268110000|2022-03-14 14:28:30|48539.5|48499.5|48549.5|48509.5|48566.6|48526.6|48539.5|48499.5|27
1647268120000|2022-03-14 14:28:40|48541|48501|48541|48501|48546|48506|48536|48496|5
1647268130000|2022-03-14 14:28:50|48544.5|48504.5|48551|48511|48551|48511|48532.5|48492.5|20
1647268140000|2022-03-14 14:29:00|48552.5|48512.5|48551|48511|48556|48516|48551|48511|7
1647268150000|2022-03-14 14:29:10|48568.1|48528.1|48588.1|48548.1|48598.1|48558.1|48568.1|48528.1|19
1647268160000|2022-03-14 14:29:20|48586.6|48546.6|48579.5|48539.5|48586.6|48546.6|48579.5|48539.5|5
1647268170000|2022-03-14 14:29:30|48571|48531|48544.5|48504.5|48572.5|48532.5|48532.4|48492.4|6
1647268180000|2022-03-14 14:29:40|48549.5|48509.5|48546|48506|48553|48513|48543|48503|8
1647268190000|2022-03-14 14:29:50|48556|48516|48559.5|48519.5|48559.5|48519.5|48546|48506|3
1647268200000|2022-03-14 14:30:00|48546|48506|48563|48523|48564.5|48524.5|48539.5|48499.5|16
1647268210000|2022-03-14 14:30:10|48559.5|48519.5|48554.5|48514.5|48559.5|48519.5|48548|48508|4
1647268220000|2022-03-14 14:30:20|48548|48508|48548|48508|48548|48508|48548|48508|5
1647268230000|2022-03-14 14:30:30|48549.5|48509.5|48549.5|48509.5|48554.5|48514.5|48548|48508|2
1647268240000|2022-03-14 14:30:40|48553|48513|48583|48543|48583|48543|48553|48513|17
1647268250000|2022-03-14 14:30:50|48579.5|48539.5|48588|48548|48588|48548|48579.5|48539.5|7
1647268260000|2022-03-14 14:31:00|48591.6|48551.6|48596.6|48556.6|48596.6|48556.6|48591.6|48551.6|3
1647268270000|2022-03-14 14:31:10|48593|48553|48626.6|48586.6|48626.6|48586.6|48593|48553|13
1647268280000|2022-03-14 14:31:20|48616.6|48576.6|48618|48578|48618|48578|48613|48573|10
1647268290000|2022-03-14 14:31:30|48619.5|48579.5|48616.5|48576.5|48626.5|48586.5|48616.5|48576.5|14
1647268300000|2022-03-14 14:31:40|48620.1|48580.1|48609.5|48569.5|48621.5|48581.5|48608|48568|9
1647268310000|2022-03-14 14:31:50|48608|48568|48623|48583|48623|48583|48608|48568|11
1647268320000|2022-03-14 14:32:00|48630.1|48590.1|48619.5|48579.5|48633|48593|48618|48578|28
1647268330000|2022-03-14 14:32:10|48623|48583|48625.9|48585.9|48633|48593|48619.5|48579.5|6
1647268340000|2022-03-14 14:32:20|48624.5|48584.5|48673|48633|48678.6|48638.6|48624.5|48584.5|11
1647268350000|2022-03-14 14:32:30|48681.5|48641.5|48678|48638|48683|48643|48678|48638|13
1647268360000|2022-03-14 14:32:40|48673|48633|48711.5|48671.5|48711.5|48671.5|48673|48633|30
1647268370000|2022-03-14 14:32:50|||||||||4
1647268380000|2022-03-14 14:33:00|48678|48638|48663|48623|48683|48643|48653|48613|27
1647268390000|2022-03-14 14:33:10|48673|48633|48678|48638|48683|48643|48663|48623|31
1647268400000|2022-03-14 14:33:20|48681.5|48641.5|48688|48648|48705.1|48665.1|48681.5|48641.5|11
1647268410000|2022-03-14 14:33:30|48691.5|48651.5|48681.5|48641.5|48691.5|48651.5|48681.5|48641.5|11
1647268420000|2022-03-14 14:33:40|48688|48648|48683|48643|48690|48650|48683|48643|6
1647268430000|2022-03-14 14:33:50|48681.5|48641.5|48688|48648|48689.4|48649.4|48681.5|48641.5|9
1647268440000|2022-03-14 14:34:00|48691.5|48651.5|48691.5|48651.5|48696.5|48656.5|48689.4|48649.4|9
1647268450000|2022-03-14 14:34:10|48673|48633|48666.5|48626.5|48673|48633|48663|48623|8
1647268460000|2022-03-14 14:34:20|48670|48630|48663|48623|48673|48633|48663|48623|8
1647268470000|2022-03-14 14:34:30|48645.9|48605.9|48663|48623|48668|48628|48641.5|48601.5|12
1647268480000|2022-03-14 14:34:40|48660|48620|48633|48593|48660|48620|48633|48593|18
1647268490000|2022-03-14 14:34:50|48643|48603|48633|48593|48643|48603|48633|48593|7
1647268500000|2022-03-14 14:35:00|48634.4|48594.4|48643|48603|48643|48603|48633|48593|10
1647268510000|2022-03-14 14:35:10|48653|48613|48669.4|48629.4|48673|48633|48653|48613|13
1647268520000|2022-03-14 14:35:20|48664.4|48624.4|48663|48623|48683|48643|48663|48623|9
1647268530000|2022-03-14 14:35:30|48668|48628|48663|48623|48668|48628|48653|48613|14
1647268540000|2022-03-14 14:35:40|48666.5|48626.5|48663|48623|48666.5|48626.5|48663|48623|5
1647268550000|2022-03-14 14:35:50|48661.5|48621.5|48676.5|48636.5|48677.9|48637.9|48661.5|48621.5|13
1647268560000|2022-03-14 14:36:00|48672.9|48632.9|48672.9|48632.9|48681.5|48641.5|48672.9|48632.9|9
1647268570000|2022-03-14 14:36:10|48671.5|48631.5|48666.5|48626.5|48671.5|48631.5|48652.9|48612.9|15
1647268580000|2022-03-14 14:36:20|48670|48630|48666.5|48626.5|48672.9|48632.9|48666.5|48626.5|3
1647268590000|2022-03-14 14:36:30|48662.9|48622.9|48667.9|48627.9|48667.9|48627.9|48659.4|48619.4|7
1647268600000|2022-03-14 14:36:40|48670|48630|48656.5|48616.5|48672.9|48632.9|48656.5|48616.5|4
1647268610000|2022-03-14 14:36:50|48652.9|48612.9|48647.9|48607.9|48652.9|48612.9|48641.5|48601.5|3
1647268620000|2022-03-14 14:37:00|48644.4|48604.4|48652.9|48612.9|48652.9|48612.9|48641.5|48601.5|8
1647268630000|2022-03-14 14:37:10|48651.5|48611.5|48632.9|48592.9|48651.5|48611.5|48627.9|48587.9|7
1647268640000|2022-03-14 14:37:20|48629.4|48589.4|48642.9|48602.9|48642.9|48602.9|48629.4|48589.4|11
1647268650000|2022-03-14 14:37:30|48635|48595|48602.9|48562.9|48636.5|48596.5|48602.9|48562.9|12
1647268660000|2022-03-14 14:37:40|48599.4|48559.4|48596.5|48556.5|48599.4|48559.4|48579.4|48539.4|6
1647268670000|2022-03-14 14:37:50|48597.9|48557.9|48586.4|48546.4|48597.9|48557.9|48577.9|48537.9|2
1647268680000|2022-03-14 14:38:00|48579.4|48539.4|48579.4|48539.4|48592.9|48552.9|48572.9|48532.9|11
1647268690000|2022-03-14 14:38:10|48582.9|48542.9|48596.4|48556.4|48596.4|48556.4|48577.9|48537.9|53
1647268700000|2022-03-14 14:38:20|48586.4|48546.4|48582.9|48542.9|48586.4|48546.4|48581.4|48541.4|10
1647268710000|2022-03-14 14:38:30|48574.4|48534.4|48559.4|48519.4|48574.4|48534.4|48559.4|48519.4|6
1647268720000|2022-03-14 14:38:40|48549.4|48509.4|48542.9|48502.9|48552.9|48512.9|48537.9|48497.9|17
1647268730000|2022-03-14 14:38:50|48541.4|48501.4|48557.9|48517.9|48562.9|48522.9|48539.4|48499.4|17
1647268740000|2022-03-14 14:39:00|48554.4|48514.4|48554.4|48514.4|48562.9|48522.9|48542.9|48502.9|9
1647268750000|2022-03-14 14:39:10|48557.9|48517.9|48549.4|48509.4|48569.4|48529.4|48549.4|48509.4|9
1647268760000|2022-03-14 14:39:20|48544.4|48504.4|48552.9|48512.9|48554.4|48514.4|48542.9|48502.9|0
1647268770000|2022-03-14 14:39:30|48556.4|48516.4|48559.4|48519.4|48559.4|48519.4|48554.4|48514.4|2
1647268780000|2022-03-14 14:39:40|48564.4|48524.4|48540.8|48500.8|48564.4|48524.4|48535.8|48495.8|9
1647268790000|2022-03-14 14:39:50|48542.3|48502.3|48522.3|48482.3|48542.3|48502.3|48512.3|48472.3|16
1647268800000|2022-03-14 14:40:00|48525.8|48485.8|48560.8|48520.8|48560.8|48520.8|48522.3|48482.3|19
1647268810000|2022-03-14 14:40:10|48552.3|48512.3|48547.3|48507.3|48552.3|48512.3|48537.3|48497.3|18
1647268820000|2022-03-14 14:40:20|48545.8|48505.8|48512.3|48472.3|48545.8|48505.8|48512.3|48472.3|1
1647268830000|2022-03-14 14:40:30|48507.3|48467.3|48547.3|48507.3|48555.8|48515.8|48507.3|48467.3|22
1647268840000|2022-03-14 14:40:40|48540.8|48500.8|48542.3|48502.3|48550.8|48510.8|48522.3|48482.3|19
1647268850000|2022-03-14 14:40:50|48550.8|48510.8|48533.7|48493.7|48560.8|48520.8|48532.3|48492.3|12
1647268860000|2022-03-14 14:41:00|48535.2|48495.2|48538.7|48498.7|48543.7|48503.7|48535.2|48495.2|2
1647268870000|2022-03-14 14:41:10|48535.2|48495.2|48535.2|48495.2|48538.7|48498.7|48535.2|48495.2|2
1647268880000|2022-03-14 14:41:20|48531.7|48491.7|48530.2|48490.2|48538.7|48498.7|48530.2|48490.2|14
1647268890000|2022-03-14 14:41:30|48520.2|48480.2|48525.2|48485.2|48528.7|48488.7|48520.2|48480.2|3
1647268900000|2022-03-14 14:41:40|48521.7|48481.7|48525.2|48485.2|48535.2|48495.2|48520.2|48480.2|5
1647268910000|2022-03-14 14:41:50|48520.2|48480.2|48486.7|48446.7|48520.2|48480.2|48486.7|48446.7|12
1647268920000|2022-03-14 14:42:00|48495.2|48455.2|48505.2|48465.2|48505.2|48465.2|48490.2|48450.2|11
1647268930000|2022-03-14 14:42:10|48515.2|48475.2|48515.2|48475.2|48515.2|48475.2|48515.2|48475.2|1
1647268940000|2022-03-14 14:42:20|48516.7|48476.7|48451.1|48411.1|48520.2|48480.2|48451.1|48411.1|16
1647268950000|2022-03-14 14:42:30|48444.6|48404.6|48449.6|48409.6|48454.6|48414.6|48444.6|48404.6|9
1647268960000|2022-03-14 14:42:40|48441.1|48401.1|48464.6|48424.6|48474.6|48434.6|48441.1|48401.1|17
1647268970000|2022-03-14 14:42:50|48471.1|48431.1|48504.6|48464.6|48504.6|48464.6|48471.1|48431.1|5
1647268980000|2022-03-14 14:43:00|48507.5|48467.5|48501.1|48461.1|48507.5|48467.5|48496.1|48456.1|10
1647268990000|2022-03-14 14:43:10|48497.5|48457.5|48511.1|48471.1|48511.1|48471.1|48492.5|48452.5|14
1647269000000|2022-03-14 14:43:20|48507.5|48467.5|48542.5|48502.5|48542.5|48502.5|48504|48464|11
1647269010000|2022-03-14 14:43:30|48547.5|48507.5|48542.5|48502.5|48547.5|48507.5|48534|48494|13
1647269020000|2022-03-14 14:43:40|48544|48504|48547.5|48507.5|48549|48509|48539|48499|10
1647269030000|2022-03-14 14:43:50|48559|48519|48557.5|48517.5|48567.5|48527.5|48554|48514|9
1647269040000|2022-03-14 14:44:00|48556|48516|48595.2|48555.2|48595.2|48555.2|48556|48516|34
1647269050000|2022-03-14 14:44:10|48603.7|48563.7|48622.2|48582.2|48622.2|48582.2|48603.7|48563.7|13
1647269060000|2022-03-14 14:44:20|48623.7|48583.7|48618.7|48578.7|48627.2|48587.2|48618.7|48578.7|9
1647269070000|2022-03-14 14:44:30|48623.7|48583.7|48622.2|48582.2|48627.2|48587.2|48618.7|48578.7|1
1647269080000|2022-03-14 14:44:40|48618.7|48578.7|48618.7|48578.7|48622.2|48582.2|48618.7|48578.7|1
1647269090000|2022-03-14 14:44:50|48622.2|48582.2|48617.2|48577.2|48622.2|48582.2|48617.2|48577.2|1
1647269100000|2022-03-14 14:45:00|48618.7|48578.7|48602.2|48562.2|48618.7|48578.7|48591.6|48551.6|12
1647269110000|2022-03-14 14:45:10|48612.2|48572.2|48622.2|48582.2|48622.2|48582.2|48608.7|48568.7|2
1647269120000|2022-03-14 14:45:20|48625.7|48585.7|48622.2|48582.2|48625.7|48585.7|48622.2|48582.2|4
1647269130000|2022-03-14 14:45:30|48618.7|48578.7|48596.6|48556.6|48618.7|48578.7|48596.6|48556.6|9
1647269140000|2022-03-14 14:45:40|48601.6|48561.6|48605.1|48565.1|48613.7|48573.7|48600.1|48560.1|10
1647269150000|2022-03-14 14:45:50|48608.7|48568.7|48588.1|48548.1|48610.1|48570.1|48588.1|48548.1|1
1647269160000|2022-03-14 14:46:00|48600.1|48560.1|48595.1|48555.1|48600.1|48560.1|48588.1|48548.1|5
1647269170000|2022-03-14 14:46:10|48591.6|48551.6|48578.1|48538.1|48591.6|48551.6|48578.1|48538.1|2
1647269180000|2022-03-14 14:46:20|48583.1|48543.1|48591.6|48551.6|48593.1|48553.1|48583.1|48543.1|2
1647269200000|2022-03-14 14:46:40|48601.6|48561.6|48588.1|48548.1|48601.6|48561.6|48588.1|48548.1|10
1647269210000|2022-03-14 14:46:50|48591.6|48551.6|48601.6|48561.6|48601.6|48561.6|48591.6|48551.6|5
1647269220000|2022-03-14 14:47:00|48605.1|48565.1|48605.1|48565.1|48605.1|48565.1|48601.6|48561.6|2
1647269230000|2022-03-14 14:47:10|48601.6|48561.6|48588.1|48548.1|48601.6|48561.6|48588.1|48548.1|4
1647269240000|2022-03-14 14:47:20|48578.1|48538.1|48578.1|48538.1|48578.1|48538.1|48578.1|48538.1|2
1647269250000|2022-03-14 14:47:30|48574.5|48534.5|48578.1|48538.1|48578.1|48538.1|48574.5|48534.5|1
1647269260000|2022-03-14 14:47:40|48581.6|48541.6|48586.6|48546.6|48595.1|48555.1|48581.6|48541.6|5
1647269270000|2022-03-14 14:47:50|48590.1|48550.1|48595.1|48555.1|48606.6|48566.6|48585.1|48545.1|7
1647269280000|2022-03-14 14:48:00|48593.6|48553.6|48595.1|48555.1|48598.6|48558.6|48590.1|48550.1|14
1647269290000|2022-03-14 14:48:10|48598.6|48558.6|48603.6|48563.6|48603.6|48563.6|48598.6|48558.6|5
1647269300000|2022-03-14 14:48:20|48608.6|48568.6|48608.6|48568.6|48608.6|48568.6|48608.6|48568.6|0
1647269310000|2022-03-14 14:48:30|48615.1|48575.1|48605.1|48565.1|48615.1|48575.1|48605.1|48565.1|3
1647269320000|2022-03-14 14:48:40|48608.6|48568.6|48595.1|48555.1|48608.6|48568.6|48595.1|48555.1|4
1647269330000|2022-03-14 14:48:50|48592.2|48552.2|48595.1|48555.1|48598.6|48558.6|48588.6|48548.6|1
1647269340000|2022-03-14 14:49:00|48598.6|48558.6|48598.6|48558.6|48598.6|48558.6|48595.1|48555.1|1
1647269350000|2022-03-14 14:49:10|48601.6|48561.6|48615.1|48575.1|48618.6|48578.6|48601.6|48561.6|19
1647269360000|2022-03-14 14:49:20|48611.6|48571.6|48613.6|48573.6|48613.6|48573.6|48605.1|48565.1|3
1647269370000|2022-03-14 14:49:30|48612.1|48572.1|48620.1|48580.1|48623.6|48583.6|48608.6|48568.6|5
1647269380000|2022-03-14 14:49:40|48615.1|48575.1|48615.1|48575.1|48615.1|48575.1|48611.6|48571.6|4
1647269390000|2022-03-14 14:49:50|48618.6|48578.6|48622.1|48582.1|48623.6|48583.6|48615.1|48575.1|6
1647269400000|2022-03-14 14:50:00|48615.1|48575.1|48623.6|48583.6|48628.6|48588.6|48615.1|48575.1|11
1647269410000|2022-03-14 14:50:10|48625.1|48585.1|48622.1|48582.1|48625.1|48585.1|48618.6|48578.6|1
1647269420000|2022-03-14 14:50:20|48595.1|48555.1|48553|48513|48598.6|48558.6|48553|48513|12
1647269440000|2022-03-14 14:50:40|48558|48518|48558|48518|48571.5|48531.5|48558|48518|7
1647269450000|2022-03-14 14:50:50|48561.5|48521.5|48563|48523|48563|48523|48561.5|48521.5|0
1647269460000|2022-03-14 14:51:00|48568|48528|48578|48538|48584.5|48544.5|48565.1|48525.1|36
1647269470000|2022-03-14 14:51:10|48579.5|48539.5|48574.5|48534.5|48594.5|48554.5|48570.9|48530.9|9
1647269480000|2022-03-14 14:51:20|48570.9|48530.9|48570.9|48530.9|48574.5|48534.5|48569.5|48529.5|0
1647269490000|2022-03-14 14:51:30|48579.5|48539.5|48579.5|48539.5|48579.5|48539.5|48570.9|48530.9|3
1647269500000|2022-03-14 14:51:40|48578|48538|48578|48538|48578|48538|48578|48538|1
1647269510000|2022-03-14 14:51:50|48573|48533|48569.5|48529.5|48578|48538|48569.5|48529.5|0
1647269520000|2022-03-14 14:52:00|48573|48533|48583|48543|48586.5|48546.5|48568|48528|6
1647269530000|2022-03-14 14:52:10|48584.5|48544.5|48588|48548|48588|48548|48584.5|48544.5|7
1647269540000|2022-03-14 14:52:20|48591.5|48551.5|48578|48538|48591.5|48551.5|48578|48538|7
1647269550000|2022-03-14 14:52:30|48586.5|48546.5|48596.5|48556.5|48596.5|48556.5|48578|48538|5
1647269560000|2022-03-14 14:52:40|48601.5|48561.5|48601.5|48561.5|48603|48563|48601.5|48561.5|0
1647269570000|2022-03-14 14:52:50|48603|48563|48611.5|48571.5|48615|48575|48603|48563|3
1647269580000|2022-03-14 14:53:00|48616.5|48576.5|48616.5|48576.5|48625|48585|48615|48575|6
1647269590000|2022-03-14 14:53:10|48611.5|48571.5|48611.5|48571.5|48611.5|48571.5|48611.5|48571.5|0
1647269600000|2022-03-14 14:53:20|48610|48570|48606.5|48566.5|48610|48570|48605|48565|4
1647269610000|2022-03-14 14:53:30|48605|48565|48611.5|48571.5|48611.5|48571.5|48605|48565|2
1647269620000|2022-03-14 14:53:40|48625|48585|48625|48585|48625|48585|48625|48585|3
1647269630000|2022-03-14 14:53:50|48616.5|48576.5|48598|48558|48618|48578|48598|48558|4
1647269640000|2022-03-14 14:54:00|48593|48553|48579.4|48539.4|48593|48553|48579.4|48539.4|2
1647269650000|2022-03-14 14:54:10|48580.9|48540.9|48562.4|48522.4|48580.9|48540.9|48562.4|48522.4|2
1647269660000|2022-03-14 14:54:20|48557.4|48517.4|48570.9|48530.9|48580.9|48540.9|48555.9|48515.9|4
1647269670000|2022-03-14 14:54:30|48579.4|48539.4|48597.9|48557.9|48597.9|48557.9|48570.9|48530.9|2
1647269680000|2022-03-14 14:54:40|48594.4|48554.4|48617.9|48577.9|48617.9|48577.9|48587.9|48547.9|7
1647269690000|2022-03-14 14:54:50|48616.5|48576.5|48605|48565|48616.5|48576.5|48605|48565|30
1647269700000|2022-03-14 14:55:00|48606.5|48566.5|48625|48585|48625|48585|48605|48565|5
1647269710000|2022-03-14 14:55:10|48621.5|48581.5|48607.9|48567.9|48621.5|48581.5|48607.9|48567.9|3
1647269720000|2022-03-14 14:55:20|48604.4|48564.4|48617.9|48577.9|48617.9|48577.9|48597.9|48557.9|3
1647269730000|2022-03-14 14:55:30|48621.5|48581.5|48622.9|48582.9|48624.4|48584.4|48617.9|48577.9|1
1647269740000|2022-03-14 14:55:40|48621.5|48581.5|48622.9|48582.9|48622.9|48582.9|48621.5|48581.5|0
1647269750000|2022-03-14 14:55:50|48624.4|48584.4|48584.4|48544.4|48624.4|48584.4|48584.4|48544.4|14
1647269760000|2022-03-14 14:56:00|48605.6|48565.6|48614.4|48574.4|48614.4|48574.4|48605.6|48565.6|11
1647269770000|2022-03-14 14:56:10|48612.9|48572.9|48616.5|48576.5|48616.5|48576.5|48612.9|48572.9|0
1647269780000|2022-03-14 14:56:20|48617.9|48577.9|48612.9|48572.9|48626.4|48586.4|48612.9|48572.9|6
1647269790000|2022-03-14 14:56:30|48599.4|48559.4|48626.4|48586.4|48630|48590|48599.4|48559.4|31
1647269800000|2022-03-14 14:56:40|48622.9|48582.9|48627.9|48587.9|48631.4|48591.4|48622.9|48582.9|3
1647269810000|2022-03-14 14:56:50|48626.4|48586.4|48619.4|48579.4|48631.4|48591.4|48619.4|48579.4|8
1647269820000|2022-03-14 14:57:00|48622.9|48582.9|48614.4|48574.4|48624.4|48584.4|48614.4|48574.4|9
1647269830000|2022-03-14 14:57:10|48617.9|48577.9|48617.9|48577.9|48617.9|48577.9|48614.4|48574.4|3
1647269840000|2022-03-14 14:57:20|48621.4|48581.4|48621.4|48581.4|48621.4|48581.4|48617.9|48577.9|2
1647269850000|2022-03-14 14:57:30|48622.9|48582.9|48614.4|48574.4|48622.9|48582.9|48614.4|48574.4|2
1647269860000|2022-03-14 14:57:40|48621.4|48581.4|48597.9|48557.9|48621.4|48581.4|48597.9|48557.9|8
1647269870000|2022-03-14 14:57:50|48587.9|48547.9|48594.4|48554.4|48601.4|48561.4|48587.9|48547.9|9
1647269880000|2022-03-14 14:58:00|48597.9|48557.9|48607.9|48567.9|48607.9|48567.9|48597.9|48557.9|1
1647269890000|2022-03-14 14:58:10|48617.9|48577.9|48625|48585|48625|48585|48617.9|48577.9|3
1647269900000|2022-03-14 14:58:20|48624.9|48584.9|48617.9|48577.9|48624.9|48584.9|48617.9|48577.9|6
1647269910000|2022-03-14 14:58:30|48614.4|48574.4|48612.9|48572.9|48614.4|48574.4|48612.9|48572.9|1
1647269920000|2022-03-14 14:58:40|48611.4|48571.4|48616.4|48576.4|48616.4|48576.4|48611.4|48571.4|1
1647269930000|2022-03-14 14:58:50|48617.9|48577.9|48617.9|48577.9|48617.9|48577.9|48617.9|48577.9|3
1647269940000|2022-03-14 14:59:00|48614.3|48574.3|48614.3|48574.3|48614.3|48574.3|48614.3|48574.3|0
1647269950000|2022-03-14 14:59:10|48610.8|48570.8|48610.8|48570.8|48610.8|48570.8|48609.3|48569.3|3
1647269960000|2022-03-14 14:59:20|48607.3|48567.3|48600.8|48560.8|48610.8|48570.8|48600.8|48560.8|2
1647269970000|2022-03-14 14:59:30|48597.3|48557.3|48590.8|48550.8|48597.3|48557.3|48590.8|48550.8|3
1647269980000|2022-03-14 14:59:40|48575.8|48535.8|48575.8|48535.8|48584.3|48544.3|48570.8|48530.8|7
1647269990000|2022-03-14 14:59:50|48580.8|48540.8|48590.8|48550.8|48594.3|48554.3|48580.8|48540.8|15
1647270000000|2022-03-14 15:00:00|48594.3|48554.3|48614.3|48574.3|48614.3|48574.3|48594.3|48554.3|8
1647270010000|2022-03-14 15:00:10|48619.3|48579.3|48604.3|48564.3|48619.3|48579.3|48604.3|48564.3|3
1647270020000|2022-03-14 15:00:20|48602.9|48562.9|48609.3|48569.3|48609.3|48569.3|48602.9|48562.9|9
1647270030000|2022-03-14 15:00:30|48610.8|48570.8|48614.3|48574.3|48614.3|48574.3|48610.8|48570.8|1
1647270040000|2022-03-14 15:00:40|48610.8|48570.8|48609.3|48569.3|48610.8|48570.8|48609.3|48569.3|2
1647270050000|2022-03-14 15:00:50|48604.3|48564.3|48590.8|48550.8|48607.9|48567.9|48590.8|48550.8|4
1647270060000|2022-03-14 15:01:00|48589.3|48549.3|48597.8|48557.8|48606.4|48566.4|48584.3|48544.3|4
1647270070000|2022-03-14 15:01:10|48601.4|48561.4|48601.4|48561.4|48606.4|48566.4|48601.4|48561.4|0
1647270080000|2022-03-14 15:01:20|48604.9|48564.9|48611.4|48571.4|48611.4|48571.4|48601.4|48561.4|0
1647270090000|2022-03-14 15:01:30|48616.4|48576.4|48621.4|48581.4|48621.4|48581.4|48616.4|48576.4|5
1647270100000|2022-03-14 15:01:40|48626.4|48586.4|48611.4|48571.4|48626.4|48586.4|48611.4|48571.4|11
1647270110000|2022-03-14 15:01:50|48607.8|48567.8|48607.8|48567.8|48607.8|48567.8|48607.8|48567.8|5
1647270120000|2022-03-14 15:02:00|48602.8|48562.8|48607.8|48567.8|48607.8|48567.8|48602.8|48562.8|0
1647270130000|2022-03-14 15:02:10|48598.4|48558.4|48596.4|48556.4|48599.9|48559.9|48591.4|48551.4|6
1647270140000|2022-03-14 15:02:20|48594.9|48554.9|48594.9|48554.9|48594.9|48554.9|48594.9|48554.9|1
1647270150000|2022-03-14 15:02:30|48596.4|48556.4|48594.9|48554.9|48599.9|48559.9|48589.9|48549.9|7
1647270160000|2022-03-14 15:02:40|48599.9|48559.9|48594.9|48554.9|48599.9|48559.9|48584.9|48544.9|9
1647270170000|2022-03-14 15:02:50|48591.4|48551.4|48608.4|48568.4|48608.4|48568.4|48591.4|48551.4|20
1647270180000|2022-03-14 15:03:00|48604.9|48564.9|48609.9|48569.9|48623.4|48583.4|48604.9|48564.9|17
1647270190000|2022-03-14 15:03:10|48613.4|48573.4|48629.9|48589.9|48629.9|48589.9|48613.4|48573.4|8
1647270200000|2022-03-14 15:03:20|48624.9|48584.9|48631.3|48591.3|48631.3|48591.3|48621.3|48581.3|9
1647270210000|2022-03-14 15:03:30|48627.8|48587.8|48627.8|48587.8|48627.8|48587.8|48627.8|48587.8|4
1647270220000|2022-03-14 15:03:40|48626.3|48586.3|48631.3|48591.3|48631.3|48591.3|48626.3|48586.3|2
1647270230000|2022-03-14 15:03:50|||||||||1
1647270240000|2022-03-14 15:04:00|48629.9|48589.9|48627.8|48587.8|48631.3|48591.3|48627.8|48587.8|6
1647270250000|2022-03-14 15:04:10|48631.3|48591.3|48631.3|48591.3|48631.3|48591.3|48631.3|48591.3|0
1647270270000|2022-03-14 15:04:30|48627.8|48587.8|48627.8|48587.8|48627.8|48587.8|48627.8|48587.8|7
1647270280000|2022-03-14 15:04:40|48624.3|48584.3|48624.3|48584.3|48624.3|48584.3|48622.8|48582.8|1
1647270290000|2022-03-14 15:04:50|48610.7|48570.7|48610.7|48570.7|48610.7|48570.7|48607.2|48567.2|1
1647270300000|2022-03-14 15:05:00|48605.7|48565.7|48604.3|48564.3|48605.7|48565.7|48594.3|48554.3|4
1647270310000|2022-03-14 15:05:10|48607.8|48567.8|48604.3|48564.3|48611.3|48571.3|48604.3|48564.3|2
1647270320000|2022-03-14 15:05:20|||||||||6
1647270330000|2022-03-14 15:05:30|48607.8|48567.8|48607.8|48567.8|48607.8|48567.8|48607.8|48567.8|0
1647270350000|2022-03-14 15:05:50|48604.2|48564.2|48607.8|48567.8|48607.8|48567.8|48604.2|48564.2|2
1647270360000|2022-03-14 15:06:00|48609.2|48569.2|48607.8|48567.8|48614.2|48574.2|48604.2|48564.2|8
1647270370000|2022-03-14 15:06:10|48599.2|48559.2|48595.7|48555.7|48604.2|48564.2|48595.7|48555.7|6
1647270380000|2022-03-14 15:06:20|48604.2|48564.2|48600.7|48560.7|48607.8|48567.8|48600.7|48560.7|15
1647270390000|2022-03-14 15:06:30|48604.2|48564.2|48604.2|48564.2|48604.2|48564.2|48594.2|48554.2|4
1647270400000|2022-03-14 15:06:40|48607.8|48567.8|48595.7|48555.7|48607.8|48567.8|48595.7|48555.7|4
1647270410000|2022-03-14 15:06:50|48594.2|48554.2|48594.2|48554.2|48597.8|48557.8|48592.8|48552.8|1
1647270420000|2022-03-14 15:07:00|48597.8|48557.8|48607.8|48567.8|48607.8|48567.8|48597.8|48557.8|0
1647270430000|2022-03-14 15:07:10|48611.3|48571.3|48607.8|48567.8|48611.3|48571.3|48607.8|48567.8|11
1647270440000|2022-03-14 15:07:20|48611.3|48571.3|48614.8|48574.8|48624.8|48584.8|48607.8|48567.8|6
1647270450000|2022-03-14 15:07:30|48623.3|48583.3|48614.8|48574.8|48624.8|48584.8|48614.8|48574.8|1
1647270470000|2022-03-14 15:07:50|48618.3|48578.3|48614.8|48574.8|48628.3|48588.3|48614.8|48574.8|11
1647270480000|2022-03-14 15:08:00|48618.3|48578.3|48608.3|48568.3|48618.3|48578.3|48608.3|48568.3|2
1647270490000|2022-03-14 15:08:10|48603.3|48563.3|48603.3|48563.3|48603.3|48563.3|48603.3|48563.3|2
1647270500000|2022-03-14 15:08:20|||||||||1
1647270510000|2022-03-14 15:08:30|48604.8|48564.8|48588.3|48548.3|48604.8|48564.8|48581.3|48541.3|8
1647270520000|2022-03-14 15:08:40|48589.8|48549.8|48586.3|48546.3|48589.8|48549.8|48581.3|48541.3|1
1647270530000|2022-03-14 15:08:50|48591.3|48551.3|48594.8|48554.8|48598.3|48558.3|48591.3|48551.3|4
1647270540000|2022-03-14 15:09:00|48581.3|48541.3|48567.7|48527.7|48581.3|48541.3|48567.7|48527.7|17
1647270550000|2022-03-14 15:09:10|48566.3|48526.3|48547.7|48507.7|48566.3|48526.3|48547.7|48507.7|1
1647270560000|2022-03-14 15:09:20|48561.3|48521.3|48546.3|48506.3|48561.3|48521.3|48546.3|48506.3|12
1647270570000|2022-03-14 15:09:30|48536.3|48496.3|48527.7|48487.7|48537.7|48497.7|48517.7|48477.7|18
1647270580000|2022-03-14 15:09:40|48526.2|48486.2|48507.7|48467.7|48526.2|48486.2|48502.7|48462.7|8
1647270590000|2022-03-14 15:09:50|48511.2|48471.2|48506.2|48466.2|48511.2|48471.2|48501.2|48461.2|5
1647270600000|2022-03-14 15:10:00|48511.2|48471.2|48517.7|48477.7|48527.7|48487.7|48511.2|48471.2|19
1647270610000|2022-03-14 15:10:10|48516.2|48476.2|48502.7|48462.7|48517.7|48477.7|48501.2|48461.2|0
1647270620000|2022-03-14 15:10:20|48516.2|48476.2|48524.2|48484.2|48531.2|48491.2|48511.2|48471.2|9
1647270630000|2022-03-14 15:10:30|48522.7|48482.7|48526.2|48486.2|48526.2|48486.2|48517.7|48477.7|7
1647270640000|2022-03-14 15:10:40|48541.2|48501.2|48544.8|48504.8|48548.3|48508.3|48541.2|48501.2|13
1647270650000|2022-03-14 15:10:50|48541.2|48501.2|48547.7|48507.7|48547.7|48507.7|48541.2|48501.2|9
1647270660000|2022-03-14 15:11:00|48551.2|48511.2|48557.7|48517.7|48564.8|48524.8|48551.2|48511.2|7
1647270670000|2022-03-14 15:11:10|48554.2|48514.2|48567.7|48527.7|48567.7|48527.7|48554.2|48514.2|3
1647270680000|2022-03-14 15:11:20|48574.8|48534.8|48586.2|48546.2|48586.2|48546.2|48574.8|48534.8|8
1647270690000|2022-03-14 15:11:30|48591.2|48551.2|48613.3|48573.3|48613.3|48573.3|48586.2|48546.2|6
1647270700000|2022-03-14 15:11:40|48609.7|48569.7|48601.2|48561.2|48609.7|48569.7|48599.7|48559.7|4
1647270710000|2022-03-14 15:11:50|48597.7|48557.7|48604.7|48564.7|48604.7|48564.7|48589.7|48549.7|5
1647270720000|2022-03-14 15:12:00|48599.7|48559.7|48603.3|48563.3|48608.3|48568.3|48599.7|48559.7|6
1647270730000|2022-03-14 15:12:10|48604.7|48564.7|48611.2|48571.2|48611.2|48571.2|48601.2|48561.2|2
1647270740000|2022-03-14 15:12:20|48604.7|48564.7|48614.7|48574.7|48619.7|48579.7|48601.2|48561.2|5
1647270750000|2022-03-14 15:12:30|48611.2|48571.2|48582.7|48542.7|48614.7|48574.7|48582.7|48542.7|17
1647270760000|2022-03-14 15:12:40|48586.2|48546.2|48591.2|48551.2|48594.7|48554.7|48581.2|48541.2|8
1647270770000|2022-03-14 15:12:50|48589.7|48549.7|48581.2|48541.2|48591.2|48551.2|48581.2|48541.2|3
1647270780000|2022-03-14 15:13:00|48566.2|48526.2|48557.7|48517.7|48566.2|48526.2|48556.2|48516.2|2
1647270790000|2022-03-14 15:13:10|48556.2|48516.2|48566.2|48526.2|48568.3|48528.3|48556.2|48516.2|2
1647270800000|2022-03-14 15:13:20|48564.7|48524.7|48564.7|48524.7|48569.7|48529.7|48562.7|48522.7|2
1647270810000|2022-03-14 15:13:30|48566.2|48526.2|48574.7|48534.7|48579.7|48539.7|48564.7|48524.7|2
1647270820000|2022-03-14 15:13:40|48571.2|48531.2|48584.7|48544.7|48584.7|48544.7|48571.2|48531.2|2
1647270830000|2022-03-14 15:13:50|48571.2|48531.2|48581.2|48541.2|48581.2|48541.2|48571.2|48531.2|5
1647270840000|2022-03-14 15:14:00|48584.7|48544.7|48593.2|48553.2|48596.8|48556.8|48584.7|48544.7|5
1647270850000|2022-03-14 15:14:10|48594.7|48554.7|48614.7|48574.7|48623.2|48583.2|48594.7|48554.7|4
1647270860000|2022-03-14 15:14:20|48618.2|48578.2|48614.7|48574.7|48618.2|48578.2|48611.2|48571.2|1
1647270880000|2022-03-14 15:14:40|48621.8|48581.8|48623.2|48583.2|48623.2|48583.2|48614.7|48574.7|3
1647270890000|2022-03-14 15:14:50|48624.7|48584.7|48621.2|48581.2|48629.7|48589.7|48621.2|48581.2|17
1647270900000|2022-03-14 15:15:00|48628.2|48588.2|48626.2|48586.2|48631.2|48591.2|48624.7|48584.7|6
1647270910000|2022-03-14 15:15:10|48622.6|48582.6|48627.6|48587.6|48631.2|48591.2|48621.2|48581.2|8
1647270930000|2022-03-14 15:15:30|48621.2|48581.2|48626.2|48586.2|48626.2|48586.2|48621.2|48581.2|0
1647270940000|2022-03-14 15:15:40|48624.7|48584.7|48584.1|48544.1|48624.7|48584.7|48584.1|48544.1|8
1647270950000|2022-03-14 15:15:50|48580.6|48540.6|48579.1|48539.1|48580.6|48540.6|48579.1|48539.1|3
1647270960000|2022-03-14 15:16:00|48569.1|48529.1|48555.6|48515.6|48570.6|48530.6|48555.6|48515.6|5
1647270970000|2022-03-14 15:16:10|48560.6|48520.6|48564.1|48524.1|48569.1|48529.1|48555.6|48515.6|4
1647270990000|2022-03-14 15:16:30|48557.6|48517.6|48559.1|48519.1|48559.1|48519.1|48557.6|48517.6|6
1647271000000|2022-03-14 15:16:40|48562.6|48522.6|48574.1|48534.1|48574.1|48534.1|48559.1|48519.1|5
1647271010000|2022-03-14 15:16:50|48577.6|48537.6|48577.6|48537.6|48587.6|48547.6|48577.6|48537.6|2
1647271020000|2022-03-14 15:17:00|48581.1|48541.1|48577.6|48537.6|48586.1|48546.1|48577.6|48537.6|2
1647271030000|2022-03-14 15:17:10|48574.1|48534.1|48562.6|48522.6|48574.1|48534.1|48562.6|48522.6|2
1647271040000|2022-03-14 15:17:20|48564.1|48524.1|48576.1|48536.1|48577.6|48537.6|48564.1|48524.1|1
1647271050000|2022-03-14 15:17:30|48577.6|48537.6|48594.7|48554.7|48596.1|48556.1|48576.1|48536.1|36
1647271060000|2022-03-14 15:17:40|48596.1|48556.1|48594.7|48554.7|48596.1|48556.1|48594.7|48554.7|4
1647271070000|2022-03-14 15:17:50|48608.2|48568.2|48593.2|48553.2|48613.2|48573.2|48593.2|48553.2|7
1647271080000|2022-03-14 15:18:00|48594.7|48554.7|48594.7|48554.7|48594.7|48554.7|48594.7|48554.7|0
1647271090000|2022-03-14 15:18:10|48594.6|48554.6|48584.6|48544.6|48594.6|48554.6|48584.6|48544.6|1
1647271100000|2022-03-14 15:18:20|48574.6|48534.6|48576.1|48536.1|48576.1|48536.1|48574.6|48534.6|2
1647271110000|2022-03-14 15:18:30|48574.6|48534.6|48577.6|48537.6|48586.1|48546.1|48574.6|48534.6|4
1647271120000|2022-03-14 15:18:40|48581.1|48541.1|48577.6|48537.6|48581.1|48541.1|48577.6|48537.6|0
1647271130000|2022-03-14 15:18:50|48574.1|48534.1|48571.1|48531.1|48581.1|48541.1|48571.1|48531.1|5
1647271150000|2022-03-14 15:19:10|48567.6|48527.6|48562.6|48522.6|48571.1|48531.1|48562.6|48522.6|6
1647271160000|2022-03-14 15:19:20|48559|48519|48552.6|48512.6|48559|48519|48552.6|48512.6|1
1647271170000|2022-03-14 15:19:30|48561.1|48521.1|48557.6|48517.6|48561.1|48521.1|48557.6|48517.6|5
1647271180000|2022-03-14 15:19:40|48552.6|48512.6|48542.6|48502.6|48552.6|48512.6|48542.6|48502.6|0
1647271190000|2022-03-14 15:19:50|48544|48504|48557.6|48517.6|48557.6|48517.6|48544|48504|2
1647271200000|2022-03-14 15:20:00|48561.1|48521.1|48557.6|48517.6|48561.1|48521.1|48557.6|48517.6|1
1647271210000|2022-03-14 15:20:10|48561.1|48521.1|48556.1|48516.1|48561.1|48521.1|48556.1|48516.1|2
1647271220000|2022-03-14 15:20:20|48557.6|48517.6|48539|48499|48566.1|48526.1|48539|48499|9
1647271230000|2022-03-14 15:20:30|48537.6|48497.6|48541.1|48501.1|48541.1|48501.1|48527.6|48487.6|14
1647271240000|2022-03-14 15:20:40|48539.6|48499.6|48536.1|48496.1|48544.6|48504.6|48536.1|48496.1|1
1647271250000|2022-03-14 15:20:50|48541.1|48501.1|48544.6|48504.6|48544.6|48504.6|48541.1|48501.1|0
1647271260000|2022-03-14 15:21:00|48564.6|48524.6|48557.5|48517.5|48566.1|48526.1|48557.5|48517.5|9
1647271270000|2022-03-14 15:21:10|48561.1|48521.1|48561.1|48521.1|48561.1|48521.1|48561.1|48521.1|0
1647271280000|2022-03-14 15:21:20|48564.6|48524.6|48566.1|48526.1|48568.1|48528.1|48564.6|48524.6|2
1647271290000|2022-03-14 15:21:30|48564.6|48524.6|48571.1|48531.1|48571.1|48531.1|48564.6|48524.6|0
1647271300000|2022-03-14 15:21:40|48594.6|48554.6|48586.1|48546.1|48594.6|48554.6|48586.1|48546.1|7
1647271310000|2022-03-14 15:21:50|48591.1|48551.1|48577.5|48537.5|48591.1|48551.1|48577.5|48537.5|5
1647271320000|2022-03-14 15:22:00|48586.1|48546.1|48581.1|48541.1|48586.1|48546.1|48576.1|48536.1|1
1647271330000|2022-03-14 15:22:10|48574.6|48534.6|48574.6|48534.6|48574.6|48534.6|48574.6|48534.6|4
1647271340000|2022-03-14 15:22:20|48567.5|48527.5|48576.1|48536.1|48581.1|48541.1|48566.1|48526.1|5
1647271370000|2022-03-14 15:22:50|48576|48536|48576|48536|48576|48536|48576|48536|1
1647271380000|2022-03-14 15:23:00|48571|48531|48557.5|48517.5|48576|48536|48557.5|48517.5|4
1647271390000|2022-03-14 15:23:10|48561|48521|48547.5|48507.5|48561|48521|48542.5|48502.5|5
1647271400000|2022-03-14 15:23:20|48544|48504|48549.6|48509.6|48549.6|48509.6|48544|48504|0
1647271410000|2022-03-14 15:23:30|48551|48511|48527.5|48487.5|48551|48511|48526|48486|3
1647271430000|2022-03-14 15:23:50|48536|48496|48544.6|48504.6|48544.6|48504.6|48536|48496|1
1647271440000|2022-03-14 15:24:00|48546|48506|48537.5|48497.5|48546|48506|48537.5|48497.5|0
1647271450000|2022-03-14 15:24:10|48534.6|48494.6|48531|48491|48536|48496|48531|48491|0
1647271460000|2022-03-14 15:24:20|48534.6|48494.6|48534.6|48494.6|48534.6|48494.6|48534.6|48494.6|1
1647271470000|2022-03-14 15:24:30|48541|48501|48547.5|48507.5|48554.6|48514.6|48541|48501|4
1647271480000|2022-03-14 15:24:40|48554.6|48514.6|48547.5|48507.5|48554.6|48514.6|48547.5|48507.5|0
1647271490000|2022-03-14 15:24:50|48551|48511|48547.5|48507.5|48551|48511|48547.5|48507.5|2
1647271500000|2022-03-14 15:25:00|48557.5|48517.5|48554.5|48514.5|48557.5|48517.5|48547.5|48507.5|3
1647271510000|2022-03-14 15:25:10|48556|48516|48556|48516|48561|48521|48556|48516|5
1647271520000|2022-03-14 15:25:20|48546|48506|48546|48506|48547.5|48507.5|48546|48506|1
1647271530000|2022-03-14 15:25:30|48536|48496|48541|48501|48541|48501|48536|48496|8
1647271550000|2022-03-14 15:25:50|48556|48516|48556|48516|48556|48516|48551|48511|5
1647271560000|2022-03-14 15:26:00|48551|48511|48551|48511|48551|48511|48551|48511|0
1647271570000|2022-03-14 15:26:10|48542.5|48502.5|48551|48511|48551|48511|48542.5|48502.5|3
1647271590000|2022-03-14 15:26:30|48547.5|48507.5|48564.5|48524.5|48564.5|48524.5|48547.5|48507.5|3
1647271600000|2022-03-14 15:26:40|48561|48521|48557.5|48517.5|48566|48526|48557.5|48517.5|0
1647271610000|2022-03-14 15:26:50|48553.9|48513.9|48557.5|48517.5|48557.5|48517.5|48553.9|48513.9|0
1647271620000|2022-03-14 15:27:00|48556|48516|48556|48516|48556|48516|48556|48516|0
1647271630000|2022-03-14 15:27:10|48557.5|48517.5|48561|48521|48561|48521|48557.5|48517.5|1
1647271640000|2022-03-14 15:27:20|48557.5|48517.5|48557.5|48517.5|48558.9|48518.9|48557.5|48517.5|2
1647271650000|2022-03-14 15:27:30|48557.4|48517.4|48557.4|48517.4|48557.4|48517.4|48557.4|48517.4|1
1647271660000|2022-03-14 15:27:40|48554.5|48514.5|48527.4|48487.4|48556|48516|48527.4|48487.4|4
1647271670000|2022-03-14 15:27:50|48531|48491|48527.4|48487.4|48538.9|48498.9|48527.4|48487.4|1
1647271680000|2022-03-14 15:28:00|48521|48481|48477.4|48437.4|48521|48481|48468.9|48428.9|12
1647271690000|2022-03-14 15:28:10|48478.9|48438.9|48483.9|48443.9|48488.9|48448.9|48478.9|48438.9|0
1647271700000|2022-03-14 15:28:20|48472.4|48432.4|48466|48426|48473.9|48433.9|48461|48421|8
1647271710000|2022-03-14 15:28:30|48462.4|48422.4|48407.4|48367.4|48466|48426|48407.4|48367.4|18
1647271720000|2022-03-14 15:28:40|48397.4|48357.4|48393.9|48353.9|48398.9|48358.9|48393.9|48353.9|5
1647271730000|2022-03-14 15:28:50|48392.4|48352.4|48398.9|48358.9|48402.4|48362.4|48383.9|48343.9|13
1647271740000|2022-03-14 15:29:00|48407.4|48367.4|48410.4|48370.4|48421|48381|48402.4|48362.4|12
1647271750000|2022-03-14 15:29:10|48413.9|48373.9|48397.4|48357.4|48413.9|48373.9|48397.4|48357.4|2
1647271760000|2022-03-14 15:29:20|48393.9|48353.9|48397.4|48357.4|48402.4|48362.4|48390.9|48350.9|2
1647271770000|2022-03-14 15:29:30|48393.9|48353.9|48395.9|48355.9|48398.9|48358.9|48387.4|48347.4|5
1647271780000|2022-03-14 15:29:40|48387.4|48347.4|48395.9|48355.9|48395.9|48355.9|48387.4|48347.4|2
1647271790000|2022-03-14 15:29:50|48397.4|48357.4|48395.9|48355.9|48400.9|48360.9|48395.9|48355.9|6
1647271800000|2022-03-14 15:30:00|48392.4|48352.4|48415.9|48375.9|48415.9|48375.9|48390.9|48350.9|7
1647271810000|2022-03-14 15:30:10|48420.9|48380.9|48420.9|48380.9|48420.9|48380.9|48420.9|48380.9|0
1647271820000|2022-03-14 15:30:20|48410.9|48370.9|48407.4|48367.4|48412.4|48372.4|48405.9|48365.9|3
1647271830000|2022-03-14 15:30:30|48410.9|48370.9|48402.4|48362.4|48412.4|48372.4|48402.4|48362.4|2
1647271840000|2022-03-14 15:30:40|48398.9|48358.9|48397.4|48357.4|48403.9|48363.9|48397.4|48357.4|3
1647271850000|2022-03-14 15:30:50|48393.9|48353.9|48397.4|48357.4|48398.9|48358.9|48393.9|48353.9|2
1647271860000|2022-03-14 15:31:00|48400.9|48360.9|48373.9|48333.9|48400.9|48360.9|48347.4|48307.4|21
1647271870000|2022-03-14 15:31:10|48375.9|48335.9|48375.9|48335.9|48377.4|48337.4|48363.9|48323.9|3
1647271880000|2022-03-14 15:31:20|48373.9|48333.9|48380.9|48340.9|48380.9|48340.9|48372.4|48332.4|4
1647271890000|2022-03-14 15:31:30|48377.4|48337.4|48384.4|48344.4|48385.9|48345.9|48375.9|48335.9|5
1647271900000|2022-03-14 15:31:40|48380.9|48340.9|48377.4|48337.4|48380.9|48340.9|48375.9|48335.9|6
1647271910000|2022-03-14 15:31:50|48380.9|48340.9|48421.5|48381.5|48423|48383|48380.9|48340.9|20
1647271920000|2022-03-14 15:32:00|48423|48383|48423|48383|48424.4|48384.4|48423|48383|0
1647271930000|2022-03-14 15:32:10|48408|48368|48418|48378|48418|48378|48404.4|48364.4|13
1647271940000|2022-03-14 15:32:20|48428|48388|48413|48373|48431.5|48391.5|48413|48373|3
1647271950000|2022-03-14 15:32:30|48414.4|48374.4|48423|48383|48431.5|48391.5|48413|48373|1
1647271960000|2022-03-14 15:32:40|48421.5|48381.5|48431.5|48391.5|48431.5|48391.5|48421.5|48381.5|0
1647271970000|2022-03-14 15:32:50|48424.4|48384.4|48423|48383|48438|48398|48421.5|48381.5|5
1647271980000|2022-03-14 15:33:00|48421.5|48381.5|48403|48363|48423|48383|48403|48363|4
1647271990000|2022-03-14 15:33:10|48404.4|48364.4|48426.5|48386.5|48426.5|48386.5|48403|48363|1
1647272000000|2022-03-14 15:33:20|48430|48390|48421.5|48381.5|48430|48390|48416.5|48376.5|1
1647272010000|2022-03-14 15:33:30|48417.9|48377.9|48427.9|48387.9|48427.9|48387.9|48416.5|48376.5|0
1647272020000|2022-03-14 15:33:40|48426.5|48386.5|48421.5|48381.5|48426.5|48386.5|48414.4|48374.4|4
1647272030000|2022-03-14 15:33:50|48422.9|48382.9|48414.4|48374.4|48422.9|48382.9|48407.9|48367.9|0
1647272040000|2022-03-14 15:34:00|48412.9|48372.9|48421.5|48381.5|48427.9|48387.9|48412.9|48372.9|0
1647272050000|2022-03-14 15:34:10|48422.9|48382.9|48447.9|48407.9|48447.9|48407.9|48421.5|48381.5|1
1647272060000|2022-03-14 15:34:20|48437.9|48397.9|48441.5|48401.5|48441.5|48401.5|48437.9|48397.9|4
1647272070000|2022-03-14 15:34:30|48444.4|48404.4|48424.4|48384.4|48444.4|48404.4|48424.4|48384.4|1
1647272080000|2022-03-14 15:34:40|48422.9|48382.9|48411.5|48371.5|48422.9|48382.9|48404.4|48364.4|3
1647272090000|2022-03-14 15:34:50|48402.9|48362.9|48401.5|48361.5|48404.4|48364.4|48396.5|48356.5|2
1647272100000|2022-03-14 15:35:00|48406.5|48366.5|48401.4|48361.4|48406.5|48366.5|48392.9|48352.9|14
1647272110000|2022-03-14 15:35:10|48405|48365|48427.9|48387.9|48432.9|48392.9|48405|48365|5
1647272120000|2022-03-14 15:35:20|48424.4|48384.4|48411.4|48371.4|48424.4|48384.4|48411.4|48371.4|2
1647272130000|2022-03-14 15:35:30|48412.9|48372.9|48421.4|48381.4|48421.4|48381.4|48411.4|48371.4|0
1647272140000|2022-03-14 15:35:40|48417.9|48377.9|48421.4|48381.4|48421.4|48381.4|48416.4|48376.4|5
1647272150000|2022-03-14 15:35:50|48422.9|48382.9|48425|48385|48426.4|48386.4|48421.4|48381.4|2
1647272160000|2022-03-14 15:36:00|48426.4|48386.4|48427.9|48387.9|48427.9|48387.9|48421.4|48381.4|13
1647272170000|2022-03-14 15:36:10|48446.4|48406.4|48451.4|48411.4|48451.4|48411.4|48441.4|48401.4|7
1647272180000|2022-03-14 15:36:20|48455|48415|48468.5|48428.5|48468.5|48428.5|48451.4|48411.4|8
1647272190000|2022-03-14 15:36:30|48470|48430|48466.4|48426.4|48470|48430|48465|48425|2
1647272200000|2022-03-14 15:36:40|48465|48425|48470|48430|48470|48430|48465|48425|1
1647272210000|2022-03-14 15:36:50|48466.4|48426.4|48389.9|48349.9|48466.4|48426.4|48384.9|48344.9|15
1647272220000|2022-03-14 15:37:00|48403.5|48363.5|48408.5|48368.5|48409.9|48369.9|48403.5|48363.5|2
1647272230000|2022-03-14 15:37:10|48404.9|48364.9|48398.5|48358.5|48404.9|48364.9|48398.5|48358.5|1
1647272240000|2022-03-14 15:37:20|48362.9|48322.9|48354.4|48314.4|48391.4|48351.4|48352.9|48312.9|49
1647272250000|2022-03-14 15:37:30|48352.9|48312.9|48337.9|48297.9|48354.4|48314.4|48337.9|48297.9|5
1647272260000|2022-03-14 15:37:40|48317.9|48277.9|48327.9|48287.9|48327.9|48287.9|48317.9|48277.9|10
1647272270000|2022-03-14 15:37:50|48326.4|48286.4|48274.3|48234.3|48326.4|48286.4|48264.3|48224.3|31
1647272280000|2022-03-14 15:38:00|48270.8|48230.8|48272.3|48232.3|48279.3|48239.3|48264.3|48224.3|59
1647272290000|2022-03-14 15:38:10|48275.8|48235.8|48267.3|48227.3|48275.8|48235.8|48247.3|48207.3|15
1647272300000|2022-03-14 15:38:20|48255.8|48215.8|48267.3|48227.3|48267.3|48227.3|48255.8|48215.8|12
1647272310000|2022-03-14 15:38:30|48263.8|48223.8|48283.8|48243.8|48283.8|48243.8|48260.2|48220.2|4
1647272320000|2022-03-14 15:38:40|48288.8|48248.8|48323.8|48283.8|48323.8|48283.8|48285.2|48245.2|18
1647272330000|2022-03-14 15:38:50|48327.3|48287.3|48323.7|48283.7|48330.2|48290.2|48323.7|48283.7|3
1647272340000|2022-03-14 15:39:00|48327.3|48287.3|48310.2|48270.2|48328.7|48288.7|48305.2|48265.2|6
1647272350000|2022-03-14 15:39:10|48291.7|48251.7|48287.3|48247.3|48298.7|48258.7|48280.2|48240.2|21
1647272360000|2022-03-14 15:39:20|48288.7|48248.7|48285.2|48245.2|48293.7|48253.7|48282.3|48242.3|2
1647272370000|2022-03-14 15:39:30|48293.7|48253.7|48283.2|48243.2|48303.7|48263.7|48271.7|48231.7|13
1647272380000|2022-03-14 15:39:40|48296.7|48256.7|48293.2|48253.2|48296.7|48256.7|48283.2|48243.2|4
1647272390000|2022-03-14 15:39:50|48291.7|48251.7|48293.2|48253.2|48296.7|48256.7|48289.6|48249.6|5
1647272400000|2022-03-14 15:40:00|48296.7|48256.7|48293.1|48253.1|48298.1|48258.1|48293.1|48253.1|1
1647272420000|2022-03-14 15:40:20|48296.7|48256.7|48293.1|48253.1|48298.1|48258.1|48293.1|48253.1|3
1647272430000|2022-03-14 15:40:30|48303.1|48263.1|48306.7|48266.7|48306.7|48266.7|48303.1|48263.1|8
1647272440000|2022-03-14 15:40:40|48303.1|48263.1|48323.1|48283.1|48326.7|48286.7|48303.1|48263.1|8
1647272450000|2022-03-14 15:40:50|48326.7|48286.7|48303.1|48263.1|48326.7|48286.7|48303.1|48263.1|3
1647272460000|2022-03-14 15:41:00|48306.7|48266.7|48293.1|48253.1|48306.7|48266.7|48293.1|48253.1|2
1647272470000|2022-03-14 15:41:10|48281.7|48241.7|48281.7|48241.7|48285.2|48245.2|48281.7|48241.7|1
1647272480000|2022-03-14 15:41:20|48285.2|48245.2|48281.7|48241.7|48285.2|48245.2|48281.7|48241.7|1
1647272490000|2022-03-14 15:41:30|48283.1|48243.1|48273.1|48233.1|48283.1|48243.1|48273.1|48233.1|2
1647272500000|2022-03-14 15:41:40|48264.6|48224.6|48253.1|48213.1|48264.6|48224.6|48253.1|48213.1|7
1647272510000|2022-03-14 15:41:50|48255.2|48215.2|48243.1|48203.1|48256.7|48216.7|48243.1|48203.1|8
1647272520000|2022-03-14 15:42:00|48241.6|48201.6|48220.2|48180.2|48241.6|48201.6|48193.1|48153.1|16
1647272530000|2022-03-14 15:42:10|48221.6|48181.6|48220.2|48180.2|48221.6|48181.6|48206.6|48166.6|4
1647272540000|2022-03-14 15:42:20|48210.2|48170.2|48210.2|48170.2|48216.6|48176.6|48210.2|48170.2|0
1647272550000|2022-03-14 15:42:30|48211.6|48171.6|48190.2|48150.2|48215.2|48175.2|48188.1|48148.1|10
1647272560000|2022-03-14 15:42:40|48183.7|48143.7|48170.2|48130.2|48185.2|48145.2|48168.7|48128.7|3
1647272570000|2022-03-14 15:42:50|48173.7|48133.7|48163.7|48123.7|48173.7|48133.7|48158.7|48118.7|3
1647272580000|2022-03-14 15:43:00|48173.7|48133.7|48188.7|48148.7|48188.7|48148.7|48173.7|48133.7|9
1647272590000|2022-03-14 15:43:10|48190.2|48150.2|48183.7|48143.7|48193.7|48153.7|48180.2|48140.2|3
1647272600000|2022-03-14 15:43:20|48173.7|48133.7|48173.7|48133.7|48173.7|48133.7|48173.7|48133.7|2
1647272610000|2022-03-14 15:43:30|48178.7|48138.7|48188.7|48148.7|48188.7|48148.7|48178.7|48138.7|3
1647272620000|2022-03-14 15:43:40|48190.2|48150.2|48200.1|48160.1|48200.2|48160.2|48190.2|48150.2|2
1647272630000|2022-03-14 15:43:50|48203.7|48163.7|48203.7|48163.7|48207.2|48167.2|48198.7|48158.7|4
1647272640000|2022-03-14 15:44:00|48193.7|48153.7|48183.7|48143.7|48193.7|48153.7|48177.2|48137.2|5
1647272650000|2022-03-14 15:44:10|48180.1|48140.1|48178.7|48138.7|48183.7|48143.7|48178.7|48138.7|2
1647272660000|2022-03-14 15:44:20|||||||||2
1647272670000|2022-03-14 15:44:30|48180.1|48140.1|48183.7|48143.7|48183.7|48143.7|48180.1|48140.1|0
1647272680000|2022-03-14 15:44:40|48180.1|48140.1|48180.1|48140.1|48180.1|48140.1|48180.1|48140.1|3
1647272690000|2022-03-14 15:44:50|48183.7|48143.7|48173.7|48133.7|48183.7|48143.7|48173.7|48133.7|3
1647272700000|2022-03-14 15:45:00|48160.1|48120.1|48170.1|48130.1|48170.1|48130.1|48157.2|48117.2|4
1647272710000|2022-03-14 15:45:10|48171.6|48131.6|48178.7|48138.7|48180.1|48140.1|48171.6|48131.6|5
1647272720000|2022-03-14 15:45:20|48180.1|48140.1|48190.1|48150.1|48193.7|48153.7|48178.7|48138.7|8
1647272740000|2022-03-14 15:45:40|48193.6|48153.6|48193.6|48153.6|48193.6|48153.6|48190.1|48150.1|0
1647272750000|2022-03-14 15:45:50|48195.1|48155.1|48208.6|48168.6|48210.1|48170.1|48186.6|48146.6|8
1647272760000|2022-03-14 15:46:00|48201.6|48161.6|48201.6|48161.6|48205.1|48165.1|48196.6|48156.6|7
1647272770000|2022-03-14 15:46:10|48203.1|48163.1|48211.6|48171.6|48215.1|48175.1|48203.1|48163.1|4
1647272780000|2022-03-14 15:46:20|48208.1|48168.1|48203.1|48163.1|48208.1|48168.1|48201.6|48161.6|1
1647272790000|2022-03-14 15:46:30|48210.1|48170.1|48211.6|48171.6|48213.6|48173.6|48210.1|48170.1|0
1647272800000|2022-03-14 15:46:40|48203.1|48163.1|48211.6|48171.6|48211.6|48171.6|48203|48163|1
1647272810000|2022-03-14 15:46:50|48213|48173|48206.6|48166.6|48213|48173|48206.6|48166.6|1
1647272820000|2022-03-14 15:47:00|48200.1|48160.1|48196.6|48156.6|48201.6|48161.6|48193|48153|1
1647272830000|2022-03-14 15:47:10|48200.1|48160.1|48213.6|48173.6|48213.6|48173.6|48200.1|48160.1|4
1647272840000|2022-03-14 15:47:20|48215.1|48175.1|48203|48163|48215.1|48175.1|48203|48163|5
1647272850000|2022-03-14 15:47:30|48206.6|48166.6|48211.6|48171.6|48211.6|48171.6|48206.6|48166.6|0
1647272860000|2022-03-14 15:47:40|48210.1|48170.1|48210.1|48170.1|48210.1|48170.1|48210.1|48170.1|3
1647272870000|2022-03-14 15:47:50|48215.1|48175.1|48230.1|48190.1|48231.6|48191.6|48215.1|48175.1|2
1647272880000|2022-03-14 15:48:00|48226.6|48186.6|48231.6|48191.6|48231.6|48191.6|48226.6|48186.6|7
1647272890000|2022-03-14 15:48:10|48233|48193|48201.6|48161.6|48243.6|48203.6|48201.6|48161.6|17
1647272900000|2022-03-14 15:48:20|48196.6|48156.6|48191.6|48151.6|48196.6|48156.6|48190.1|48150.1|0
1647272910000|2022-03-14 15:48:30|48190.1|48150.1|48200.1|48160.1|48200.1|48160.1|48190.1|48150.1|0
1647272920000|2022-03-14 15:48:40|48196.5|48156.5|48191.5|48151.5|48196.5|48156.5|48191.5|48151.5|7
1647272930000|2022-03-14 15:48:50|48195.1|48155.1|48188.6|48148.6|48195.1|48155.1|48180.1|48140.1|10
1647272940000|2022-03-14 15:49:00|48193.6|48153.6|48188.6|48148.6|48198.6|48158.6|48188.6|48148.6|2
1647272950000|2022-03-14 15:49:10|48190.1|48150.1|48183.6|48143.6|48193.6|48153.6|48178.6|48138.6|3
1647272960000|2022-03-14 15:49:20|48180.1|48140.1|48187.1|48147.1|48192.1|48152.1|48180.1|48140.1|2
1647272970000|2022-03-14 15:49:30|48188.6|48148.6|48190.1|48150.1|48193.6|48153.6|48183.6|48143.6|4
1647272980000|2022-03-14 15:49:40|48185.1|48145.1|48188.6|48148.6|48188.6|48148.6|48183.6|48143.6|3
1647272990000|2022-03-14 15:49:50|48185.1|48145.1|48170.1|48130.1|48185.1|48145.1|48155.1|48115.1|25
1647273000000|2022-03-14 15:50:00|48166.5|48126.5|48155.1|48115.1|48175.1|48135.1|48155.1|48115.1|6
1647273010000|2022-03-14 15:50:10|48158.6|48118.6|48168.6|48128.6|48168.6|48128.6|48156.5|48116.5|9
1647273020000|2022-03-14 15:50:20|48172.1|48132.1|48187.1|48147.1|48187.1|48147.1|48168.6|48128.6|4
1647273030000|2022-03-14 15:50:30|48188.6|48148.6|48193.6|48153.6|48193.6|48153.6|48185|48145|2
1647273040000|2022-03-14 15:50:40|48197.1|48157.1|48197.1|48157.1|48197.1|48157.1|48193.6|48153.6|4
1647273050000|2022-03-14 15:50:50|48198.6|48158.6|48208.6|48168.6|48208.6|48168.6|48198.6|48158.6|3
1647273060000|2022-03-14 15:51:00|48205|48165|48200|48160|48205|48165|48200|48160|2
1647273070000|2022-03-14 15:51:10|48196.5|48156.5|48195|48155|48196.5|48156.5|48195|48155|0
1647273080000|2022-03-14 15:51:20|48190|48150|48180|48140|48190|48150|48180|48140|3
1647273090000|2022-03-14 15:51:30|48176.5|48136.5|48185|48145|48185|48145|48176.5|48136.5|4
1647273100000|2022-03-14 15:51:40|48186.5|48146.5|48185|48145|48186.5|48146.5|48180|48140|1
1647273110000|2022-03-14 15:51:50|48188.6|48148.6|48188.6|48148.6|48188.6|48148.6|48185|48145|1
1647273120000|2022-03-14 15:52:00|48190|48150|48188.6|48148.6|48190|48150|48183.6|48143.6|9
1647273130000|2022-03-14 15:52:10|48192.1|48152.1|48193.6|48153.6|48193.6|48153.6|48183.6|48143.6|2
1647273140000|2022-03-14 15:52:20|48193.5|48153.5|48190|48150|48193.5|48153.5|48190|48150|3
1647273160000|2022-03-14 15:52:40|48193.5|48153.5|48203.5|48163.5|48203.5|48163.5|48190|48150|7
1647273170000|2022-03-14 15:52:50|48200|48160|48200|48160|48200|48160|48200|48160|1
1647273180000|2022-03-14 15:53:00|48195|48155|48200|48160|48200|48160|48195|48155|1
1647273190000|2022-03-14 15:53:10|48203.5|48163.5|48200|48160|48205|48165|48195|48155|2
1647273200000|2022-03-14 15:53:20|48203.5|48163.5|48203.5|48163.5|48203.5|48163.5|48203.5|48163.5|1
1647273210000|2022-03-14 15:53:30|48213.5|48173.5|48208.5|48168.5|48213.5|48173.5|48208.5|48168.5|5
1647273220000|2022-03-14 15:53:40|||||||||3
1647273230000|2022-03-14 15:53:50|48210|48170|48218.5|48178.5|48218.5|48178.5|48210|48170|3
1647273240000|2022-03-14 15:54:00|48215|48175|48200|48160|48215|48175|48200|48160|4
1647273250000|2022-03-14 15:54:10|48196.5|48156.5|48200|48160|48203.5|48163.5|48196.5|48156.5|1
1647273260000|2022-03-14 15:54:20|48196.5|48156.5|48196.5|48156.5|48196.5|48156.5|48196.5|48156.5|0
1647273270000|2022-03-14 15:54:30|48192.9|48152.9|48186.5|48146.5|48192.9|48152.9|48186.5|48146.5|1
1647273280000|2022-03-14 15:54:40|48185|48145|48185|48145|48185|48145|48185|48145|0
1647273290000|2022-03-14 15:54:50|48186.5|48146.5|48191.5|48151.5|48196.5|48156.5|48182.9|48142.9|12
1647273300000|2022-03-14 15:55:00|48195|48155|48220|48180|48225|48185|48195|48155|7
1647273310000|2022-03-14 15:55:10|48216.5|48176.5|48210|48170|48216.5|48176.5|48210|48170|2
1647273320000|2022-03-14 15:55:20|48213.5|48173.5|48220|48180|48223.5|48183.5|48213.5|48173.5|4
1647273330000|2022-03-14 15:55:30|48218.5|48178.5|48223.5|48183.5|48223.5|48183.5|48213.5|48173.5|3
1647273340000|2022-03-14 15:55:40|48220|48180|48220|48180|48220|48180|48220|48180|1
1647273350000|2022-03-14 15:55:50|48216.4|48176.4|48196.4|48156.4|48220|48180|48196.4|48156.4|4
1647273360000|2022-03-14 15:56:00|48203.5|48163.5|48180|48140|48203.5|48163.5|48180|48140|10
1647273370000|2022-03-14 15:56:10|48176.4|48136.4|48185|48145|48185|48145|48176.4|48136.4|3
1647273380000|2022-03-14 15:56:20|48190|48150|48203.5|48163.5|48203.5|48163.5|48190|48150|2
1647273390000|2022-03-14 15:56:30|48205|48165|48205|48165|48205|48165|48205|48165|0
1647273400000|2022-03-14 15:56:40|48201.4|48161.4|48201.4|48161.4|48205|48165|48201.4|48161.4|1
1647273410000|2022-03-14 15:56:50|48200|48160|48200|48160|48208.5|48168.5|48200|48160|0
1647273420000|2022-03-14 15:57:00|48201.4|48161.4|48201.4|48161.4|48201.4|48161.4|48201.4|48161.4|0
1647273430000|2022-03-14 15:57:10|48200|48160|48181.4|48141.4|48201.4|48161.4|48181.4|48141.4|8
1647273440000|2022-03-14 15:57:20|48182.9|48142.9|48176.4|48136.4|48182.9|48142.9|48176.4|48136.4|1
1647273450000|2022-03-14 15:57:30|48181.4|48141.4|48184.9|48144.9|48188.5|48148.5|48181.4|48141.4|10
1647273460000|2022-03-14 15:57:40|48186.4|48146.4|48189.9|48149.9|48189.9|48149.9|48186.4|48146.4|1
1647273480000|2022-03-14 15:58:00|48186.4|48146.4|48189.9|48149.9|48189.9|48149.9|48186.4|48146.4|1
1647273500000|2022-03-14 15:58:20|48176.4|48136.4|48159.9|48119.9|48176.4|48136.4|48159.9|48119.9|6
1647273510000|2022-03-14 15:58:30|48156.4|48116.4|48171.4|48131.4|48176.4|48136.4|48156.4|48116.4|5
1647273520000|2022-03-14 15:58:40|48169.9|48129.9|48169.9|48129.9|48169.9|48129.9|48169.9|48129.9|0
1647273530000|2022-03-14 15:58:50|48173.5|48133.5|48173.4|48133.4|48173.5|48133.5|48173.4|48133.4|3
1647273540000|2022-03-14 15:59:00|48178.4|48138.4|48178.4|48138.4|48178.4|48138.4|48178.4|48138.4|2
1647273550000|2022-03-14 15:59:10|48183.4|48143.4|48178.4|48138.4|48183.4|48143.4|48173.4|48133.4|2
1647273560000|2022-03-14 15:59:20|48173.4|48133.4|48161.4|48121.4|48173.4|48133.4|48161.4|48121.4|4
1647273570000|2022-03-14 15:59:30|48157.9|48117.9|48152.9|48112.9|48157.9|48117.9|48152.9|48112.9|2
1647273580000|2022-03-14 15:59:40|48156.4|48116.4|48146.4|48106.4|48156.4|48116.4|48146.4|48106.4|4
1647273590000|2022-03-14 15:59:50|48149.9|48109.9|48156.4|48116.4|48156.4|48116.4|48149.9|48109.9|4
1647273600000|2022-03-14 16:00:00|48147.9|48107.9|48151.4|48111.4|48151.4|48111.4|48146.4|48106.4|9
1647273610000|2022-03-14 16:00:10|48152.9|48112.9|48176.4|48136.4|48176.4|48136.4|48152.9|48112.9|8
1647273620000|2022-03-14 16:00:20|48171.4|48131.4|48176.4|48136.4|48176.4|48136.4|48166.4|48126.4|3
1647273630000|2022-03-14 16:00:30|48181.4|48141.4|48181.4|48141.4|48181.4|48141.4|48181.4|48141.4|4
1647273640000|2022-03-14 16:00:40|48179.9|48139.9|48181.4|48141.4|48181.4|48141.4|48176.4|48136.4|1
1647273650000|2022-03-14 16:00:50|48186.4|48146.4|48182.8|48142.8|48186.4|48146.4|48182.8|48142.8|16
1647273660000|2022-03-14 16:01:00|48179.3|48139.3|48181.4|48141.4|48181.4|48141.4|48176.4|48136.4|1
1647273670000|2022-03-14 16:01:10|48177.8|48137.8|48172.8|48132.8|48177.8|48137.8|48172.8|48132.8|1
1647273680000|2022-03-14 16:01:20|48159.3|48119.3|48157.8|48117.8|48159.3|48119.3|48157.8|48117.8|14
1647273690000|2022-03-14 16:01:30|48156.4|48116.4|48075.8|48035.8|48156.4|48116.4|48075.8|48035.8|57
1647273700000|2022-03-14 16:01:40|48072.2|48032.2|48082.8|48042.8|48082.8|48042.8|48024.3|47984.3|44
1647273710000|2022-03-14 16:01:50|48081.4|48041.4|47982.8|47942.8|48081.4|48041.4|47982.8|47942.8|16
1647273720000|2022-03-14 16:02:00|47984.3|47944.3|47946.3|47906.3|48001.4|47961.4|47946.3|47906.3|19
1647273730000|2022-03-14 16:02:10|47947.8|47907.8|47942.2|47902.2|47951.3|47911.3|47935.8|47895.8|29
1647273740000|2022-03-14 16:02:20|47937.2|47897.2|47955.8|47915.8|47955.8|47915.8|47928.7|47888.7|3
1647273750000|2022-03-14 16:02:30|47957.2|47917.2|47990.8|47950.8|47990.8|47950.8|47948.7|47908.7|15
1647273760000|2022-03-14 16:02:40|47995.8|47955.8|47988.7|47948.7|47999.3|47959.3|47988.7|47948.7|3
1647273770000|2022-03-14 16:02:50|47983.7|47943.7|48045.8|48005.8|48052.8|48012.8|47983.7|47943.7|7
1647273780000|2022-03-14 16:03:00|48040.8|48000.8|48039.3|47999.3|48045.8|48005.8|48025.8|47985.8|9
1647273790000|2022-03-14 16:03:10|48035.8|47995.8|48015.8|47975.8|48044.3|48004.3|48008.7|47968.7|8
1647273800000|2022-03-14 16:03:20|48012.2|47972.2|47970.7|47930.7|48015.8|47975.8|47970.7|47930.7|34
1647273810000|2022-03-14 16:03:30|47969.3|47929.3|47967.2|47927.2|47970.7|47930.7|47965.7|47925.7|2
1647273820000|2022-03-14 16:03:40|47970.7|47930.7|47975.7|47935.7|47984.3|47944.3|47964.3|47924.3|3
1647273830000|2022-03-14 16:03:50|47974.3|47934.3|47980.7|47940.7|47989.3|47949.3|47974.3|47934.3|1
1647273840000|2022-03-14 16:04:00|47953.7|47913.7|47958.7|47918.7|47958.7|47918.7|47953.7|47913.7|16
1647273850000|2022-03-14 16:04:10|47955.2|47915.2|47962.2|47922.2|47962.2|47922.2|47953.7|47913.7|21
1647273860000|2022-03-14 16:04:20|47965.7|47925.7|47968.7|47928.7|47973.7|47933.7|47946.6|47906.6|24
1647273870000|2022-03-14 16:04:30|47972.2|47932.2|48005.7|47965.7|48009.3|47969.3|47972.2|47932.2|5
1647273880000|2022-03-14 16:04:40|48009.3|47969.3|47993.7|47953.7|48009.3|47969.3|47983.7|47943.7|16
1647273890000|2022-03-14 16:04:50|47973.7|47933.7|47988.7|47948.7|47993.7|47953.7|47973.7|47933.7|18
1647273900000|2022-03-14 16:05:00|47992.2|47952.2|48015.7|47975.7|48027.2|47987.2|47992.2|47952.2|3
1647273910000|2022-03-14 16:05:10|48012.2|47972.2|48007.2|47967.2|48017.2|47977.2|48007.2|47967.2|2
1647273920000|2022-03-14 16:05:20|48008.7|47968.7|47998.7|47958.7|48017.2|47977.2|47998.7|47958.7|4
1647273930000|2022-03-14 16:05:30|48002.2|47962.2|48002.2|47962.2|48002.2|47962.2|48002.2|47962.2|0
1647273940000|2022-03-14 16:05:40|48008.7|47968.7|47978.7|47938.7|48008.7|47968.7|47978.7|47938.7|3
1647273950000|2022-03-14 16:05:50|47985.7|47945.7|47982.2|47942.2|47987.2|47947.2|47982.2|47942.2|3
1647273960000|2022-03-14 16:06:00|47968.7|47928.7|47945.1|47905.1|47973.7|47933.7|47945.1|47905.1|19
1647273970000|2022-03-14 16:06:10|47953.7|47913.7|47973.7|47933.7|47973.7|47933.7|47953.7|47913.7|5
1647273980000|2022-03-14 16:06:20|47977.2|47937.2|47980.1|47940.1|47980.1|47940.1|47977.2|47937.2|0
1647273990000|2022-03-14 16:06:30|47978.7|47938.7|47997.2|47957.2|47998.7|47958.7|47978.7|47938.7|7
1647274000000|2022-03-14 16:06:40|47993.6|47953.6|47988.6|47948.6|47993.6|47953.6|47987.2|47947.2|2
1647274010000|2022-03-14 16:06:50|47983.6|47943.6|47978.6|47938.6|47983.6|47943.6|47978.6|47938.6|2
1647274020000|2022-03-14 16:07:00|47975.1|47935.1|47973.6|47933.6|47975.1|47935.1|47973.6|47933.6|0
1647274030000|2022-03-14 16:07:10|47963.6|47923.6|47961.6|47921.6|47978.6|47938.6|47961.6|47921.6|11
1647274040000|2022-03-14 16:07:20|47951.6|47911.6|47951.6|47911.6|47960.1|47920.1|47946.6|47906.6|6
1647274050000|2022-03-14 16:07:30|47956.6|47916.6|47956|47916|47963.6|47923.6|47954.5|47914.5|4
1647274060000|2022-03-14 16:07:40|47957.5|47917.5|47966|47926|47966|47926|47957.5|47917.5|2
1647274080000|2022-03-14 16:08:00|47967.5|47927.5|47977.5|47937.5|47977.5|47937.5|47967.5|47927.5|3
1647274090000|2022-03-14 16:08:10|||||||||1
1647274100000|2022-03-14 16:08:20|47967.5|47927.5|47952.5|47912.5|47967.5|47927.5|47952.5|47912.5|5
1647274110000|2022-03-14 16:08:30|47942.5|47902.5|47947.5|47907.5|47947.5|47907.5|47942.5|47902.5|8
1647274120000|2022-03-14 16:08:40|47956|47916|47977.5|47937.5|47977.5|47937.5|47956|47916|2
1647274130000|2022-03-14 16:08:50|47981|47941|47986|47946|47986|47946|47981|47941|1
1647274140000|2022-03-14 16:09:00|47981|47941|47977.5|47937.5|47981|47941|47972.5|47932.5|2
1647274150000|2022-03-14 16:09:10|47981|47941|48014.5|47974.5|48016|47976|47981|47941|3
1647274160000|2022-03-14 16:09:20|48012.5|47972.5|48017.5|47977.5|48026|47986|48011|47971|2
1647274170000|2022-03-14 16:09:30|48036|47996|48002.4|47962.4|48037.5|47997.5|48002.4|47962.4|14
1647274180000|2022-03-14 16:09:40|47996|47956|48017.4|47977.4|48017.4|47977.4|47987.4|47947.4|8
1647274190000|2022-03-14 16:09:50|48021|47981|48026|47986|48026|47986|48016|47976|7
1647274200000|2022-03-14 16:10:00|48027.4|47987.4|48027.4|47987.4|48037.4|47997.4|48027.4|47987.4|4
1647274210000|2022-03-14 16:10:10|48031|47991|48025.4|47985.4|48037.4|47997.4|48018.9|47978.9|4
1647274220000|2022-03-14 16:10:20|48028.9|47988.9|48043.9|48003.9|48043.9|48003.9|48013.9|47973.9|11
1647274230000|2022-03-14 16:10:30|48054.5|48014.5|48082.4|48042.4|48086|48046|48054.5|48014.5|3
1647274240000|2022-03-14 16:10:40|48086|48046|48053.9|48013.9|48087.4|48047.4|48053.9|48013.9|6
1647274250000|2022-03-14 16:10:50|48048.9|48008.9|48067.4|48027.4|48067.4|48027.4|48048.9|48008.9|2
1647274260000|2022-03-14 16:11:00|48073.9|48033.9|48068.9|48028.9|48073.9|48033.9|48068.9|48028.9|2
1647274270000|2022-03-14 16:11:10|48065.4|48025.4|48070.4|48030.4|48073.9|48033.9|48065.4|48025.4|2
1647274280000|2022-03-14 16:11:20|48080.4|48040.4|48070.4|48030.4|48080.4|48040.4|48070.4|48030.4|3
1647274290000|2022-03-14 16:11:30|48073.9|48033.9|48070.4|48030.4|48073.9|48033.9|48070.4|48030.4|1
1647274300000|2022-03-14 16:11:40|48058.9|48018.9|48077.4|48037.4|48078.9|48038.9|48058.9|48018.9|15
1647274310000|2022-03-14 16:11:50|48073.9|48033.9|48067.4|48027.4|48073.9|48033.9|48067.4|48027.4|3
1647274320000|2022-03-14 16:12:00|48065.9|48025.9|48048.9|48008.9|48065.9|48025.9|48043.9|48003.9|2
1647274330000|2022-03-14 16:12:10|48043.9|48003.9|48028.9|47988.9|48043.9|48003.9|48028.9|47988.9|2
1647274340000|2022-03-14 16:12:20|48032.4|47992.4|48062.4|48022.4|48062.4|48022.4|48032.4|47992.4|2
1647274350000|2022-03-14 16:12:30|48065.9|48025.9|48094.5|48054.5|48094.5|48054.5|48065.9|48025.9|2
1647274360000|2022-03-14 16:12:40|48098.9|48058.9|48109.5|48069.5|48114.5|48074.5|48097.4|48057.4|5
1647274370000|2022-03-14 16:12:50|48105.9|48065.9|48105.9|48065.9|48105.9|48065.9|48105.9|48065.9|0
1647274380000|2022-03-14 16:13:00|48109.5|48069.5|48114.5|48074.5|48126.5|48086.5|48104.5|48064.5|2
1647274390000|2022-03-14 16:13:10|48110.9|48070.9|48129.4|48089.4|48129.4|48089.4|48104.5|48064.5|4
1647274400000|2022-03-14 16:13:20|48124.4|48084.4|48113|48073|48124.4|48084.4|48109.4|48069.4|1
1647274410000|2022-03-14 16:13:30|48114.4|48074.4|48128|48088|48131.5|48091.5|48110.9|48070.9|2
1647274420000|2022-03-14 16:13:40|48133|48093|48124.4|48084.4|48133|48093|48124.4|48084.4|1
1647274430000|2022-03-14 16:13:50|48131.5|48091.5|48131.5|48091.5|48138|48098|48131.5|48091.5|0
1647274440000|2022-03-14 16:14:00|48128|48088|48153|48113|48153|48113|48128|48088|6
1647274450000|2022-03-14 16:14:10|48149.4|48109.4|48133|48093|48149.4|48109.4|48124.4|48084.4|2
1647274460000|2022-03-14 16:14:20|48129.4|48089.4|48141.5|48101.5|48141.5|48101.5|48129.4|48089.4|2
1647274470000|2022-03-14 16:14:30|48144.4|48104.4|48159.4|48119.4|48163|48123|48144.4|48104.4|5
1647274480000|2022-03-14 16:14:40|48163|48123|48163|48123|48163|48123|48154.4|48114.4|1
1647274490000|2022-03-14 16:14:50|48164.4|48124.4|48173|48133|48173|48133|48164.4|48124.4|1
1647274500000|2022-03-14 16:15:00|48169.4|48129.4|48204.4|48164.4|48204.4|48164.4|48158|48118|15
1647274510000|2022-03-14 16:15:10|48207.9|48167.9|48204.4|48164.4|48207.9|48167.9|48204.4|48164.4|3
1647274520000|2022-03-14 16:15:20|48207.9|48167.9|48207.9|48167.9|48207.9|48167.9|48207.9|48167.9|0
1647274530000|2022-03-14 16:15:30|48212.9|48172.9|48221.5|48181.5|48224.4|48184.4|48212.9|48172.9|4
1647274540000|2022-03-14 16:15:40|48219.4|48179.4|48222.9|48182.9|48222.9|48182.9|48217.9|48177.9|4
1647274550000|2022-03-14 16:15:50|48226.5|48186.5|48231.5|48191.5|48235|48195|48226.5|48186.5|33
1647274560000|2022-03-14 16:16:00|48245|48205|48250|48210|48250|48210|48245|48205|34
1647274570000|2022-03-14 16:16:10|48253.5|48213.5|48302.6|48262.6|48307.6|48267.6|48253.5|48213.5|15
1647274580000|2022-03-14 16:16:20|48299.1|48259.1|48287|48247|48302.6|48262.6|48287|48247|13
1647274590000|2022-03-14 16:16:30|48278.5|48238.5|48285.6|48245.6|48287|48247|48273.5|48233.5|7
1647274600000|2022-03-14 16:16:40|48277|48237|48301.5|48261.5|48310|48270|48277|48237|34
1647274610000|2022-03-14 16:16:50|48301.4|48261.4|48282.9|48242.9|48306.4|48266.4|48282.9|48242.9|11
1647274620000|2022-03-14 16:17:00|48297.9|48257.9|48301.4|48261.4|48311.4|48271.4|48277.9|48237.9|11
1647274630000|2022-03-14 16:17:10|48292.9|48252.9|48281.4|48241.4|48292.9|48252.9|48277.9|48237.9|13
1647274640000|2022-03-14 16:17:20|48285|48245|48301.4|48261.4|48301.4|48261.4|48285|48245|1
1647274650000|2022-03-14 16:17:30|48292.9|48252.9|48296.4|48256.4|48296.4|48256.4|48291.4|48251.4|1
1647274660000|2022-03-14 16:17:40|48292.9|48252.9|48296.4|48256.4|48301.4|48261.4|48286.4|48246.4|18
1647274670000|2022-03-14 16:17:50|48287.9|48247.9|48291.4|48251.4|48291.4|48251.4|48287.9|48247.9|7
1647274680000|2022-03-14 16:18:00|48296.4|48256.4|48307.9|48267.9|48307.9|48267.9|48291.4|48251.4|2
1647274690000|2022-03-14 16:18:10|48311.4|48271.4|48311.4|48271.4|48321.4|48281.4|48311.4|48271.4|3
1647274700000|2022-03-14 16:18:20|48302.9|48262.9|48302.9|48262.9|48302.9|48262.9|48302.9|48262.9|0
1647274710000|2022-03-14 16:18:30|48301.4|48261.4|48291.4|48251.4|48302.9|48262.9|48291.4|48251.4|1
1647274720000|2022-03-14 16:18:40|48287.9|48247.9|48301.4|48261.4|48301.4|48261.4|48287.9|48247.9|20
1647274730000|2022-03-14 16:18:50|48297.9|48257.9|48301.4|48261.4|48301.4|48261.4|48297.9|48257.9|0
1647274740000|2022-03-14 16:19:00|48308.5|48268.5|48298.5|48258.5|48308.5|48268.5|48298.5|48258.5|4
1647274750000|2022-03-14 16:19:10|48303.5|48263.5|48292|48252|48308.5|48268.5|48292|48252|4
1647274760000|2022-03-14 16:19:20|48295.5|48255.5|48320.5|48280.5|48334|48294|48282|48242|90
1647274770000|2022-03-14 16:19:30|48312|48272|48297|48257|48312|48272|48297|48257|5
1647274780000|2022-03-14 16:19:40|48305.5|48265.5|48334|48294|48334|48294|48294|48254|11
1647274790000|2022-03-14 16:19:50|48332.6|48292.6|48319|48279|48332.6|48292.6|48319|48279|1
1647274800000|2022-03-14 16:20:00|48295.5|48255.5|48285.5|48245.5|48295.5|48255.5|48285.5|48245.5|6
1647274810000|2022-03-14 16:20:10|48289|48249|48292.6|48252.6|48294|48254|48285.5|48245.5|6
1647274820000|2022-03-14 16:20:20|48296.1|48256.1|48309.6|48269.6|48309.6|48269.6|48296.1|48256.1|10
1647274830000|2022-03-14 16:20:30|48311.1|48271.1|48309.6|48269.6|48314.6|48274.6|48309.6|48269.6|3
1647274840000|2022-03-14 16:20:40|48306.1|48266.1|48309.6|48269.6|48309.6|48269.6|48306.1|48266.1|1
1647274850000|2022-03-14 16:20:50|48299.6|48259.6|48316.1|48276.1|48316.1|48276.1|48299.6|48259.6|2
1647274860000|2022-03-14 16:21:00|48312.5|48272.5|48302.5|48262.5|48312.5|48272.5|48301.1|48261.1|3
1647274870000|2022-03-14 16:21:10|48301.1|48261.1|48296.1|48256.1|48302.5|48262.5|48296.1|48256.1|5
1647274880000|2022-03-14 16:21:20|48301.1|48261.1|48309.6|48269.6|48314.6|48274.6|48301.1|48261.1|7
1647274890000|2022-03-14 16:21:30|48306.1|48266.1|48333.1|48293.1|48333.1|48293.1|48306.1|48266.1|10
1647274900000|2022-03-14 16:21:40|||||||||1
1647274910000|2022-03-14 16:21:50|48331.6|48291.6|48331.6|48291.6|48331.6|48291.6|48331.6|48291.6|4
1647274920000|2022-03-14 16:22:00|48330.2|48290.2|48331.6|48291.6|48333.1|48293.1|48330.2|48290.2|1
1647274930000|2022-03-14 16:22:10|48333.1|48293.1|48318.1|48278.1|48333.1|48293.1|48318.1|48278.1|2
1647274940000|2022-03-14 16:22:20|48325.2|48285.2|48320.1|48280.1|48326.6|48286.6|48320.1|48280.1|2
1647274950000|2022-03-14 16:22:30|48326.6|48286.6|48326.6|48286.6|48326.6|48286.6|48320.1|48280.1|1
1647274960000|2022-03-14 16:22:40|48331.6|48291.6|48333.1|48293.1|48333.1|48293.1|48331.6|48291.6|0
1647274980000|2022-03-14 16:23:00|48329.6|48289.6|48323.1|48283.1|48329.6|48289.6|48323.1|48283.1|2
1647274990000|2022-03-14 16:23:10|48328.1|48288.1|48309.6|48269.6|48328.1|48288.1|48309.6|48269.6|8
1647275000000|2022-03-14 16:23:20|48298.1|48258.1|48299.6|48259.6|48299.6|48259.6|48298.1|48258.1|1
1647275010000|2022-03-14 16:23:30|48294.6|48254.6|48303.1|48263.1|48306.6|48266.6|48293.1|48253.1|3
1647275020000|2022-03-14 16:23:40|48306.6|48266.6|48296.6|48256.6|48308.1|48268.1|48296.6|48256.6|1
1647275030000|2022-03-14 16:23:50|48298.1|48258.1|48296.6|48256.6|48298.1|48258.1|48296.6|48256.6|1
1647275040000|2022-03-14 16:24:00|48295.1|48255.1|48293.6|48253.6|48305.1|48265.1|48290.1|48250.1|2
1647275050000|2022-03-14 16:24:10|48290.1|48250.1|48307.2|48267.2|48307.2|48267.2|48288.6|48248.6|2
1647275060000|2022-03-14 16:24:20|48305.7|48265.7|48310.7|48270.7|48310.7|48270.7|48302.2|48262.2|5
1647275070000|2022-03-14 16:24:30|48312.2|48272.2|48330.7|48290.7|48340.7|48300.7|48312.2|48272.2|7
1647275080000|2022-03-14 16:24:40|48327.2|48287.2|48337.2|48297.2|48337.2|48297.2|48327.2|48287.2|2
1647275090000|2022-03-14 16:24:50|48340.7|48300.7|48345.7|48305.7|48345.7|48305.7|48340.7|48300.7|2
1647275100000|2022-03-14 16:25:00|48347.2|48307.2|48347.2|48307.2|48347.2|48307.2|48330.7|48290.7|3
1647275110000|2022-03-14 16:25:10|48342.2|48302.2|48340.7|48300.7|48342.2|48302.2|48338.6|48298.6|6
1647275120000|2022-03-14 16:25:20|48337.2|48297.2|48337.2|48297.2|48340.7|48300.7|48332.2|48292.2|2
1647275130000|2022-03-14 16:25:30|48335.7|48295.7|48340.7|48300.7|48340.7|48300.7|48335.7|48295.7|1
1647275140000|2022-03-14 16:25:40|48344.2|48304.2|48340.7|48300.7|48344.2|48304.2|48340.7|48300.7|1
1647275160000|2022-03-14 16:26:00|48362.7|48322.7|48360.7|48320.7|48367.7|48327.7|48360.7|48320.7|15
1647275170000|2022-03-14 16:26:10|48364.2|48324.2|48364.2|48324.2|48364.2|48324.2|48360.7|48320.7|0
1647275190000|2022-03-14 16:26:30|48365.7|48325.7|48374.2|48334.2|48374.2|48334.2|48365.7|48325.7|5
1647275210000|2022-03-14 16:26:50|48363.6|48323.6|48360.1|48320.1|48367.1|48327.1|48360.1|48320.1|8
1647275220000|2022-03-14 16:27:00|48358.6|48318.6|48361.6|48321.6|48365.1|48325.1|48358.6|48318.6|3
1647275230000|2022-03-14 16:27:10|48365.1|48325.1|48346.6|48306.6|48365.1|48325.1|48346.6|48306.6|7
1647275240000|2022-03-14 16:27:20|48346.5|48306.5|48341.5|48301.5|48346.5|48306.5|48341.5|48301.5|0
1647275250000|2022-03-14 16:27:30|48340.1|48300.1|48345.1|48305.1|48345.1|48305.1|48336.5|48296.5|4
1647275260000|2022-03-14 16:27:40|48340.1|48300.1|48336.5|48296.5|48340.1|48300.1|48336.5|48296.5|1
1647275270000|2022-03-14 16:27:50|48340.1|48300.1|48335.1|48295.1|48346.5|48306.5|48335.1|48295.1|5
1647275280000|2022-03-14 16:28:00|48338.6|48298.6|48345.1|48305.1|48345.1|48305.1|48338.6|48298.6|1
1647275290000|2022-03-14 16:28:10|48348.6|48308.6|48357.1|48317.1|48363.6|48323.6|48348.6|48308.6|6
1647275300000|2022-03-14 16:28:20|48348.6|48308.6|48348.6|48308.6|48348.6|48308.6|48348.6|48308.6|4
1647275310000|2022-03-14 16:28:30|48345.1|48305.1|48333.6|48293.6|48345.1|48305.1|48333.6|48293.6|2
1647275320000|2022-03-14 16:28:40|48338.6|48298.6|48337.1|48297.1|48338.6|48298.6|48337.1|48297.1|0
1647275330000|2022-03-14 16:28:50|48327.1|48287.1|48332.1|48292.1|48340.6|48300.6|48327.1|48287.1|13
1647275340000|2022-03-14 16:29:00|48330.6|48290.6|48322.1|48282.1|48330.6|48290.6|48322.1|48282.1|1
1647275350000|2022-03-14 16:29:10|48315|48275|48318.6|48278.6|48318.6|48278.6|48315|48275|0
1647275360000|2022-03-14 16:29:20|48317.1|48277.1|48317.1|48277.1|48317.1|48277.1|48317.1|48277.1|0
1647275370000|2022-03-14 16:29:30|||||||||1
1647275380000|2022-03-14 16:29:40|48318.6|48278.6|48323.6|48283.6|48325|48285|48318.6|48278.6|2
1647275390000|2022-03-14 16:29:50|48322.1|48282.1|48322.1|48282.1|48322.1|48282.1|48322.1|48282.1|0
1647275410000|2022-03-14 16:30:10|48318.6|48278.6|48320|48280|48320|48280|48318.6|48278.6|0
1647275430000|2022-03-14 16:30:30|48328.5|48288.5|48328.5|48288.5|48328.5|48288.5|48328.5|48288.5|6
1647275440000|2022-03-14 16:30:40|48325|48285|48325|48285|48325|48285|48325|48285|4
1647275450000|2022-03-14 16:30:50|48332.1|48292.1|48337.1|48297.1|48337.1|48297.1|48332.1|48292.1|6
1647275470000|2022-03-14 16:31:10|48340.6|48300.6|48337.1|48297.1|48340.6|48300.6|48337.1|48297.1|6
1647275480000|2022-03-14 16:31:20|48345.6|48305.6|48345.6|48305.6|48345.6|48305.6|48345.6|48305.6|4
1647275490000|2022-03-14 16:31:30|48337.1|48297.1|48332.1|48292.1|48337.1|48297.1|48327.1|48287.1|10
1647275500000|2022-03-14 16:31:40|48327.1|48287.1|48305|48265|48327.1|48287.1|48305|48265|5
1647275510000|2022-03-14 16:31:50|48306.5|48266.5|48305|48265|48306.5|48266.5|48305|48265|0
1647275520000|2022-03-14 16:32:00|48303.5|48263.5|48303.5|48263.5|48308.5|48268.5|48300|48260|3
1647275530000|2022-03-14 16:32:10|48305|48265|48300|48260|48305|48265|48300|48260|3
1647275540000|2022-03-14 16:32:20|48296.5|48256.5|48313.5|48273.5|48313.5|48273.5|48296.5|48256.5|3
1647275550000|2022-03-14 16:32:30|48310|48270|48313.5|48273.5|48313.5|48273.5|48310|48270|3
1647275570000|2022-03-14 16:32:50|48315|48275|48315|48275|48315|48275|48315|48275|1
1647275590000|2022-03-14 16:33:10|48313.5|48273.5|48313.5|48273.5|48313.5|48273.5|48313.5|48273.5|1
1647275600000|2022-03-14 16:33:20|48317|48277|48333.5|48293.5|48333.5|48293.5|48317|48277|11
1647275610000|2022-03-14 16:33:30|48337|48297|48337|48297|48337|48297|48337|48297|2
1647275620000|2022-03-14 16:33:40|48333.5|48293.5|48333.5|48293.5|48333.5|48293.5|48333.5|48293.5|1
1647275630000|2022-03-14 16:33:50|48337|48297|48338.5|48298.5|48338.5|48298.5|48337|48297|4
1647275640000|2022-03-14 16:34:00|48347|48307|48343.5|48303.5|48347|48307|48343.5|48303.5|6
1647275660000|2022-03-14 16:34:20|48347|48307|48347|48307|48347|48307|48347|48307|1
1647275670000|2022-03-14 16:34:30|48338.5|48298.5|48315|48275|48338.5|48298.5|48315|48275|8
1647275680000|2022-03-14 16:34:40|48311.4|48271.4|48290|48250|48311.4|48271.4|48290|48250|5
1647275690000|2022-03-14 16:34:50|48287|48247|48253.5|48213.5|48287|48247|48243.5|48203.5|12
1647275700000|2022-03-14 16:35:00|48258.5|48218.5|48263.5|48223.5|48263.5|48223.5|48258.5|48218.5|2
1647275710000|2022-03-14 16:35:10|48268.5|48228.5|48275|48235|48275|48235|48263.5|48223.5|3
1647275720000|2022-03-14 16:35:20|48285|48245|48298.5|48258.5|48308.5|48268.5|48285|48245|9
1647275730000|2022-03-14 16:35:30|48295|48255|48294.9|48254.9|48300|48260|48294.9|48254.9|0
1647275740000|2022-03-14 16:35:40|48293.5|48253.5|48307|48267|48307|48267|48293.5|48253.5|1
1647275750000|2022-03-14 16:35:50|48318.5|48278.5|48312|48272|48322|48282|48312|48272|6
1647275760000|2022-03-14 16:36:00|48307|48267|48305.5|48265.5|48307|48267|48305.5|48265.5|0
1647275770000|2022-03-14 16:36:10|48300.5|48260.5|48290.5|48250.5|48300.5|48260.5|48287|48247|5
1647275780000|2022-03-14 16:36:20|48287|48247|48290.5|48250.5|48295.5|48255.5|48287|48247|3
1647275790000|2022-03-14 16:36:30|48263.5|48223.5|48260.5|48220.5|48264.9|48224.9|48243.5|48203.5|19
1647275800000|2022-03-14 16:36:40|48277|48237|48280.5|48240.5|48280.5|48240.5|48277|48237|6
1647275810000|2022-03-14 16:36:50|48272|48232|48270.5|48230.5|48272|48232|48270.5|48230.5|8
1647275820000|2022-03-14 16:37:00|48272|48232|48289|48249|48289|48249|48270.5|48230.5|7
1647275830000|2022-03-14 16:37:10|48287.5|48247.5|48284|48244|48287.5|48247.5|48284|48244|0
1647275840000|2022-03-14 16:37:20|48275.5|48235.5|48279|48239|48279|48239|48269|48229|7
1647275850000|2022-03-14 16:37:30|48270.5|48230.5|48284|48244|48287.5|48247.5|48267.5|48227.5|6
1647275860000|2022-03-14 16:37:40|48282.5|48242.5|48280.5|48240.5|48282.5|48242.5|48277.5|48237.5|2
1647275870000|2022-03-14 16:37:50|48277|48237|48270.5|48230.5|48277|48237|48267|48227|2
1647275880000|2022-03-14 16:38:00|48274|48234|48264|48224|48274|48234|48264|48224|2
1647275890000|2022-03-14 16:38:10|48260.5|48220.5|48260.5|48220.5|48260.5|48220.5|48260.5|48220.5|2
1647275900000|2022-03-14 16:38:20|48259|48219|48259|48219|48260.5|48220.5|48259|48219|1
1647275910000|2022-03-14 16:38:30|48264|48224|48267.5|48227.5|48267.5|48227.5|48260.5|48220.5|4
1647275920000|2022-03-14 16:38:40|48269|48229|48275.5|48235.5|48275.5|48235.5|48269|48229|0
1647275940000|2022-03-14 16:39:00|48285.5|48245.5|48285.5|48245.5|48285.5|48245.5|48285.5|48245.5|2
1647275950000|2022-03-14 16:39:10|48284|48244|48270.5|48230.5|48284|48244|48270.5|48230.5|5
1647275960000|2022-03-14 16:39:20|48269|48229|48264|48224|48269|48229|48260.5|48220.5|0
1647275970000|2022-03-14 16:39:30|48265.5|48225.5|48270.5|48230.5|48275.5|48235.5|48265.5|48225.5|3
1647275980000|2022-03-14 16:39:40|48269|48229|48229|48189|48269|48229|48229|48189|8
1647275990000|2022-03-14 16:39:50|48234|48194|48230.5|48190.5|48239|48199|48230.5|48190.5|0
1647276000000|2022-03-14 16:40:00|48234|48194|48240.5|48200.5|48240.5|48200.5|48234|48194|0
1647276010000|2022-03-14 16:40:10|48239|48199|48240.5|48200.5|48240.5|48200.5|48239|48199|1
1647276020000|2022-03-14 16:40:20|48236.9|48196.9|48236.9|48196.9|48240.5|48200.5|48236.9|48196.9|0
1647276030000|2022-03-14 16:40:30|48235.4|48195.4|48245.4|48205.4|48245.4|48205.4|48235.4|48195.4|1
1647276040000|2022-03-14 16:40:40|48246.9|48206.9|48246.9|48206.9|48246.9|48206.9|48246.9|48206.9|0
1647276050000|2022-03-14 16:40:50|48251.9|48211.9|48260.4|48220.4|48260.4|48220.4|48251.9|48211.9|1
1647276070000|2022-03-14 16:41:10|48255.4|48215.4|48255.4|48215.4|48255.4|48215.4|48255.4|48215.4|1
1647276080000|2022-03-14 16:41:20|48259|48219|48256.9|48216.9|48260.4|48220.4|48256.9|48216.9|0
1647276090000|2022-03-14 16:41:30|48265.4|48225.4|48270.4|48230.4|48270.4|48230.4|48265.4|48225.4|1
1647276120000|2022-03-14 16:42:00|48273.9|48233.9|48268.9|48228.9|48277.5|48237.5|48268.9|48228.9|17
1647276130000|2022-03-14 16:42:10|||||||||3
1647276140000|2022-03-14 16:42:20|48277.5|48237.5|48270.4|48230.4|48277.5|48237.5|48268.9|48228.9|0
1647276150000|2022-03-14 16:42:30|48277.5|48237.5|48311.9|48271.9|48311.9|48271.9|48277.5|48237.5|2
1647276160000|2022-03-14 16:42:40|48315.4|48275.4|48320.4|48280.4|48320.4|48280.4|48315.4|48275.4|4
1647276170000|2022-03-14 16:42:50|48321.9|48281.9|48321.9|48281.9|48321.9|48281.9|48321.9|48281.9|5
1647276180000|2022-03-14 16:43:00|48320.4|48280.4|48313.9|48273.9|48320.4|48280.4|48313.9|48273.9|3
1647276190000|2022-03-14 16:43:10|48306.9|48266.9|48305.4|48265.4|48306.9|48266.9|48303.9|48263.9|1
1647276200000|2022-03-14 16:43:20|48313.9|48273.9|48318.9|48278.9|48318.9|48278.9|48313.9|48273.9|4
1647276210000|2022-03-14 16:43:30|48320.4|48280.4|48320.4|48280.4|48320.4|48280.4|48318.9|48278.9|0
1647276230000|2022-03-14 16:43:50|48323.9|48283.9|48323.9|48283.9|48323.9|48283.9|48323.9|48283.9|18
1647276240000|2022-03-14 16:44:00|48322.4|48282.4|48321|48281|48322.4|48282.4|48321|48281|5
1647276250000|2022-03-14 16:44:10|48322.4|48282.4|48322.4|48282.4|48322.4|48282.4|48322.4|48282.4|7
1647276260000|2022-03-14 16:44:20|48317.4|48277.4|48310.4|48270.4|48322.4|48282.4|48310.4|48270.4|15
1647276270000|2022-03-14 16:44:30|48308.9|48268.9|48317.4|48277.4|48317.4|48277.4|48302.4|48262.4|5
1647276280000|2022-03-14 16:44:40|48316|48276|48337.4|48297.4|48346|48306|48316|48276|9
1647276290000|2022-03-14 16:44:50|48336|48296|48341|48301|48343.9|48303.9|48336|48296|1
1647276300000|2022-03-14 16:45:00|48339.5|48299.5|48346|48306|48347.4|48307.4|48338.9|48298.9|4
1647276310000|2022-03-14 16:45:10|48345.9|48305.9|48345.9|48305.9|48345.9|48305.9|48345.9|48305.9|0
1647276320000|2022-03-14 16:45:20|48347.4|48307.4|48354.5|48314.5|48358|48318|48347.4|48307.4|4
1647276330000|2022-03-14 16:45:30|48358|48318|48364.5|48324.5|48364.5|48324.5|48354.5|48314.5|2
1647276340000|2022-03-14 16:45:40|48368|48328|48418|48378|48430|48390|48368|48328|26
1647276350000|2022-03-14 16:45:50|48421.5|48381.5|48428|48388|48431.5|48391.5|48421.5|48381.5|0
1647276360000|2022-03-14 16:46:00|48431.5|48391.5|48433.6|48393.6|48435|48395|48418.6|48378.6|11
1647276370000|2022-03-14 16:46:10|48435|48395|48426.5|48386.5|48435|48395|48425|48385|10
1647276380000|2022-03-14 16:46:20|48431.5|48391.5|48460|48420|48460|48420|48431.5|48391.5|8
1647276390000|2022-03-14 16:46:30|48456.5|48416.5|48456.5|48416.5|48456.5|48416.5|48451.5|48411.5|4
1647276400000|2022-03-14 16:46:40|48455|48415|48455|48415|48455|48415|48455|48415|3
1647276410000|2022-03-14 16:46:50|48458.5|48418.5|48455|48415|48473.5|48433.5|48455|48415|36
1647276420000|2022-03-14 16:47:00|48453.5|48413.5|48440|48400|48457.1|48417.1|48435|48395|9
1647276430000|2022-03-14 16:47:10|48435|48395|48440|48400|48440|48400|48435|48395|5
1647276440000|2022-03-14 16:47:20|48436.5|48396.5|48426.5|48386.5|48436.5|48396.5|48426.5|48386.5|1
1647276450000|2022-03-14 16:47:30|48425|48385|48394.4|48354.4|48425|48385|48390.9|48350.9|32
1647276460000|2022-03-14 16:47:40|48390.9|48350.9|48385.9|48345.9|48390.9|48350.9|48385.9|48345.9|2
1647276470000|2022-03-14 16:47:50|48387.4|48347.4|48384.4|48344.4|48387.4|48347.4|48384.4|48344.4|2
1647276480000|2022-03-14 16:48:00|48388|48348|48399.4|48359.4|48399.4|48359.4|48388|48348|4
1647276490000|2022-03-14 16:48:10|48395.9|48355.9|48384.4|48344.4|48399.4|48359.4|48384.4|48344.4|2
1647276500000|2022-03-14 16:48:20|48392.9|48352.9|48392.9|48352.9|48394.4|48354.4|48389.4|48349.4|1
1647276510000|2022-03-14 16:48:30|48394.4|48354.4|48394.4|48354.4|48394.4|48354.4|48390.9|48350.9|4
1647276530000|2022-03-14 16:48:50|||||||||2
1647276540000|2022-03-14 16:49:00|48397.9|48357.9|48421.5|48381.5|48421.5|48381.5|48396.5|48356.5|2
1647276550000|2022-03-14 16:49:10|48412.9|48372.9|48412.9|48372.9|48412.9|48372.9|48412.9|48372.9|2
1647276570000|2022-03-14 16:49:30|48417.9|48377.9|48421.5|48381.5|48421.5|48381.5|48417.9|48377.9|0
1647276580000|2022-03-14 16:49:40|48422.9|48382.9|48421.5|48381.5|48422.9|48382.9|48417.9|48377.9|9
1647276590000|2022-03-14 16:49:50|48421.4|48381.4|48440|48400|48443.5|48403.5|48421.4|48381.4|7
1647276600000|2022-03-14 16:50:00|48436.4|48396.4|48440|48400|48440|48400|48436.4|48396.4|1
1647276610000|2022-03-14 16:50:10|48381.4|48341.4|48358.5|48318.5|48381.4|48341.4|48358.5|48318.5|9
1647276620000|2022-03-14 16:50:20|48363.5|48323.5|48348.5|48308.5|48365|48325|48347|48307|0
1647276640000|2022-03-14 16:50:40|48347|48307|48373.5|48333.5|48378.5|48338.5|48345|48305|1
1647276650000|2022-03-14 16:50:50|48372|48332|48395.5|48355.5|48395.5|48355.5|48372|48332|3
1647276660000|2022-03-14 16:51:00|48397|48357|48405.5|48365.5|48405.5|48365.5|48395.5|48355.5|5
1647276670000|2022-03-14 16:51:10|48409|48369|48415.5|48375.5|48415.5|48375.5|48409|48369|2
1647276680000|2022-03-14 16:51:20|48420.5|48380.5|48398.5|48358.5|48420.5|48380.5|48382|48342|13
1647276690000|2022-03-14 16:51:30|48397|48357|48387|48347|48399|48359|48385.5|48345.5|5
1647276700000|2022-03-14 16:51:40|48383.5|48343.5|48382|48342|48383.5|48343.5|48382|48342|0
1647276710000|2022-03-14 16:51:50|48395.5|48355.5|48368.5|48328.5|48395.5|48355.5|48368.5|48328.5|11
1647276720000|2022-03-14 16:52:00|48364.9|48324.9|48368.5|48328.5|48373.5|48333.5|48364.9|48324.9|2
1647276730000|2022-03-14 16:52:10|48364.9|48324.9|48368.5|48328.5|48372|48332|48364.9|48324.9|1
1647276750000|2022-03-14 16:52:30|||||||||1
1647276760000|2022-03-14 16:52:40|48367|48327|48372|48332|48372|48332|48367|48327|2
1647276770000|2022-03-14 16:52:50|48373.4|48333.4|48353.4|48313.4|48373.4|48333.4|48353.4|48313.4|3
1647276780000|2022-03-14 16:53:00|48352|48312|48368.4|48328.4|48372|48332|48352|48312|3
1647276790000|2022-03-14 16:53:10|48348.4|48308.4|48348.4|48308.4|48348.4|48308.4|48348.4|48308.4|10
1647276800000|2022-03-14 16:53:20|48344.9|48304.9|48344.9|48304.9|48348.4|48308.4|48344.9|48304.9|3
1647276810000|2022-03-14 16:53:30|48348.4|48308.4|48344.9|48304.9|48348.4|48308.4|48344.9|48304.9|0
1647276820000|2022-03-14 16:53:40|48343.4|48303.4|48334|48294|48343.4|48303.4|48315.5|48275.5|23
1647276840000|2022-03-14 16:54:00|48337|48297|48337.5|48297.5|48337.5|48297.5|48329|48289|4
1647276850000|2022-03-14 16:54:10|48339|48299|48344|48304|48344|48304|48339|48299|2
1647276860000|2022-03-14 16:54:20|48339|48299|48296.9|48256.9|48339|48299|48296.9|48256.9|13
1647276870000|2022-03-14 16:54:30|48300.5|48260.5|48305.5|48265.5|48305.5|48265.5|48291.9|48251.9|5
1647276880000|2022-03-14 16:54:40|48301.9|48261.9|48311.9|48271.9|48311.9|48271.9|48301.9|48261.9|1
1647276890000|2022-03-14 16:54:50|||||||||1
1647276900000|2022-03-14 16:55:00|48315.5|48275.5|48315.5|48275.5|48315.5|48275.5|48311.9|48271.9|3
1647276910000|2022-03-14 16:55:10|48311.9|48271.9|48315.5|48275.5|48315.5|48275.5|48311.9|48271.9|1
1647276920000|2022-03-14 16:55:20|48311.9|48271.9|48311.9|48271.9|48315.5|48275.5|48311.9|48271.9|2
1647276930000|2022-03-14 16:55:30|48315.5|48275.5|48344|48304|48345.5|48305.5|48315.5|48275.5|4
1647276940000|2022-03-14 16:55:40|48359|48319|48332.5|48292.5|48359|48319|48329|48289|12
1647276950000|2022-03-14 16:55:50|48334|48294|48334|48294|48334|48294|48334|48294|11
1647276960000|2022-03-14 16:56:00|48337.5|48297.5|48329|48289|48339|48299|48329|48289|3
1647276970000|2022-03-14 16:56:10|48334|48294|48334|48294|48334|48294|48334|48294|2
1647276980000|2022-03-14 16:56:20|48332.5|48292.5|48336|48296|48336|48296|48332.5|48292.5|0
1647276990000|2022-03-14 16:56:30|48332.5|48292.5|48311|48271|48336|48296|48307.5|48267.5|6
1647277000000|2022-03-14 16:56:40|48307.5|48267.5|48301|48261|48307.5|48267.5|48291|48251|2
1647277010000|2022-03-14 16:56:50|48296|48256|48301|48261|48301|48261|48296|48256|0
1647277020000|2022-03-14 16:57:00|48311|48271|48311|48271|48311|48271|48309.5|48269.5|1
1647277040000|2022-03-14 16:57:20|48319.5|48279.5|48331|48291|48331|48291|48319.5|48279.5|2
1647277050000|2022-03-14 16:57:30|48327.5|48287.5|48322.5|48282.5|48327.5|48287.5|48322.5|48282.5|2
1647277060000|2022-03-14 16:57:40|48321|48281|48311|48271|48321|48281|48301|48261|5
1647277070000|2022-03-14 16:57:50|48307.5|48267.5|48292.5|48252.5|48311|48271|48292.5|48252.5|3
1647277080000|2022-03-14 16:58:00|48293.9|48253.9|48311|48271|48311|48271|48293.9|48253.9|0
1647277090000|2022-03-14 16:58:10|48312.5|48272.5|48311|48271|48312.5|48272.5|48302.5|48262.5|6
1647277100000|2022-03-14 16:58:20|48312.5|48272.5|48322.5|48282.5|48322.5|48282.5|48312.5|48272.5|2
1647277110000|2022-03-14 16:58:30|48321|48281|48332.5|48292.5|48340.4|48300.4|48321|48281|3
1647277120000|2022-03-14 16:58:40|48341|48301|48313.9|48273.9|48341|48301|48313.9|48273.9|7
1647277130000|2022-03-14 16:58:50|48312.4|48272.4|48302.4|48262.4|48316|48276|48302.4|48262.4|3
1647277140000|2022-03-14 16:59:00|48312.4|48272.4|48322.4|48282.4|48322.4|48282.4|48311|48271|11
1647277150000|2022-03-14 16:59:10|48326|48286|48348.3|48308.3|48348.3|48308.3|48320.4|48280.4|24
1647277160000|2022-03-14 16:59:20|48356.9|48316.9|48339.8|48299.8|48356.9|48316.9|48328.3|48288.3|10
1647277170000|2022-03-14 16:59:30|48335.4|48295.4|48338.3|48298.3|48345.4|48305.4|48324.8|48284.8|2
1647277180000|2022-03-14 16:59:40|48341.9|48301.9|48336.9|48296.9|48345.4|48305.4|48335.4|48295.4|4
1647277190000|2022-03-14 16:59:50|48335.4|48295.4|48335.4|48295.4|48335.4|48295.4|48331.9|48291.9|0
1647277200000|2022-03-14 17:00:00|48336.9|48296.9|48318.3|48278.3|48341.9|48301.9|48318.3|48278.3|5
1647277210000|2022-03-14 17:00:10|48316.9|48276.9|48316.9|48276.9|48316.9|48276.9|48311.9|48271.9|1
1647277220000|2022-03-14 17:00:20|48320.4|48280.4|48296.9|48256.9|48321.9|48281.9|48296.9|48256.9|5
1647277230000|2022-03-14 17:00:30|48295.4|48255.4|48296.9|48256.9|48296.9|48256.9|48295.4|48255.4|0
1647277240000|2022-03-14 17:00:40|48296.8|48256.8|48296.8|48256.8|48305.4|48265.4|48296.8|48256.8|1
1647277250000|2022-03-14 17:00:50|48291.8|48251.8|48295.4|48255.4|48295.4|48255.4|48291.8|48251.8|0
1647277260000|2022-03-14 17:01:00|48296.8|48256.8|48315.4|48275.4|48315.4|48275.4|48296.8|48256.8|3
1647277270000|2022-03-14 17:01:10|48313.9|48273.9|48310.4|48270.4|48315.4|48275.4|48310.4|48270.4|2
1647277280000|2022-03-14 17:01:20|48308.9|48268.9|48290.4|48250.4|48310.4|48270.4|48290.4|48250.4|9
1647277290000|2022-03-14 17:01:30|48291.8|48251.8|48285.4|48245.4|48291.8|48251.8|48281.8|48241.8|8
1647277300000|2022-03-14 17:01:40|48286.8|48246.8|48291.8|48251.8|48294.8|48254.8|48286.8|48246.8|9
1647277320000|2022-03-14 17:02:00|48293.3|48253.3|48306.8|48266.8|48306.8|48266.8|48293.3|48253.3|3
1647277330000|2022-03-14 17:02:10|48303.3|48263.3|48306.8|48266.8|48306.8|48266.8|48303.3|48263.3|0
1647277340000|2022-03-14 17:02:20|48308.9|48268.9|48310.3|48270.3|48311.8|48271.8|48308.9|48268.9|7
1647277350000|2022-03-14 17:02:30|48311.8|48271.8|48321.8|48281.8|48321.8|48281.8|48311.8|48271.8|3
1647277360000|2022-03-14 17:02:40|48325.3|48285.3|48330.3|48290.3|48330.3|48290.3|48325.3|48285.3|1
1647277370000|2022-03-14 17:02:50|48340.3|48300.3|48328.3|48288.3|48341.8|48301.8|48328.3|48288.3|7
1647277380000|2022-03-14 17:03:00|48331.8|48291.8|48316.8|48276.8|48331.8|48291.8|48316.8|48276.8|5
1647277390000|2022-03-14 17:03:10|48311.8|48271.8|48320.3|48280.3|48320.3|48280.3|48311.8|48271.8|2
1647277400000|2022-03-14 17:03:20|48318.9|48278.9|48311.8|48271.8|48318.9|48278.9|48311.8|48271.8|1
1647277410000|2022-03-14 17:03:30|48315.3|48275.3|48315.3|48275.3|48315.3|48275.3|48311.8|48271.8|4
1647277420000|2022-03-14 17:03:40|48318.8|48278.8|48310.3|48270.3|48318.8|48278.8|48310.3|48270.3|1
1647277430000|2022-03-14 17:03:50|48308.8|48268.8|48315.3|48275.3|48315.3|48275.3|48308.8|48268.8|2
1647277440000|2022-03-14 17:04:00|48316.8|48276.8|48320.3|48280.3|48320.3|48280.3|48316.8|48276.8|1
1647277450000|2022-03-14 17:04:10|48316.8|48276.8|48325.3|48285.3|48325.3|48285.3|48316.8|48276.8|3
1647277460000|2022-03-14 17:04:20|48329.7|48289.7|48326.8|48286.8|48329.7|48289.7|48326.8|48286.8|3
1647277470000|2022-03-14 17:04:30|48319.7|48279.7|48319.7|48279.7|48319.7|48279.7|48319.7|48279.7|4
1647277480000|2022-03-14 17:04:40|48323.3|48283.3|48338.3|48298.3|48338.3|48298.3|48323.3|48283.3|4
1647277490000|2022-03-14 17:04:50|48334.7|48294.7|48323.3|48283.3|48334.7|48294.7|48323.3|48283.3|9
1647277500000|2022-03-14 17:05:00|48318.3|48278.3|48319.7|48279.7|48319.7|48279.7|48318.3|48278.3|1
1647277510000|2022-03-14 17:05:10|48314.7|48274.7|48309.7|48269.7|48314.7|48274.7|48309.7|48269.7|1
1647277520000|2022-03-14 17:05:20|48313.3|48273.3|48314.7|48274.7|48314.7|48274.7|48313.3|48273.3|0
1647277530000|2022-03-14 17:05:30|48318.2|48278.2|48324.7|48284.7|48324.7|48284.7|48318.2|48278.2|1
1647277540000|2022-03-14 17:05:40|48323.2|48283.2|48328.2|48288.2|48334.7|48294.7|48323.2|48283.2|7
1647277550000|2022-03-14 17:05:50|48331.8|48291.8|48331.8|48291.8|48336.8|48296.8|48331.8|48291.8|2
1647277560000|2022-03-14 17:06:00|48336.8|48296.8|48328.2|48288.2|48336.8|48296.8|48326.8|48286.8|4
1647277570000|2022-03-14 17:06:10|48326.8|48286.8|48326.8|48286.8|48326.8|48286.8|48326.8|48286.8|2
1647277580000|2022-03-14 17:06:20|48328.2|48288.2|48326.8|48286.8|48328.2|48288.2|48326.8|48286.8|0
1647277590000|2022-03-14 17:06:30|48328.2|48288.2|48331.8|48291.8|48331.8|48291.8|48328.2|48288.2|0
1647277610000|2022-03-14 17:06:50|48330.3|48290.3|48331.8|48291.8|48331.8|48291.8|48330.3|48290.3|4
1647277620000|2022-03-14 17:07:00|48331.7|48291.7|48296.7|48256.7|48331.7|48291.7|48284.7|48244.7|8
1647277630000|2022-03-14 17:07:10|48301.7|48261.7|48311.7|48271.7|48318.8|48278.8|48300.3|48260.3|8
1647277640000|2022-03-14 17:07:20|48315.3|48275.3|48315.3|48275.3|48315.3|48275.3|48315.3|48275.3|1
1647277650000|2022-03-14 17:07:30|48320.3|48280.3|48321.7|48281.7|48325.3|48285.3|48320.3|48280.3|1
1647277660000|2022-03-14 17:07:40|48320.3|48280.3|48320.3|48280.3|48321.7|48281.7|48320.3|48280.3|3
1647277670000|2022-03-14 17:07:50|48315.3|48275.3|48305.3|48265.3|48315.3|48275.3|48305.3|48265.3|1
1647277680000|2022-03-14 17:08:00|48308.2|48268.2|48305.3|48265.3|48315.3|48275.3|48296.7|48256.7|7
1647277690000|2022-03-14 17:08:10|48301.7|48261.7|48315.3|48275.3|48315.3|48275.3|48300.3|48260.3|1
1647277700000|2022-03-14 17:08:20|48315.2|48275.2|48315.2|48275.2|48315.2|48275.2|48315.2|48275.2|1
1647277710000|2022-03-14 17:08:30|48305.2|48265.2|48312.3|48272.3|48313.8|48273.8|48305.2|48265.2|2
1647277720000|2022-03-14 17:08:40|48313.8|48273.8|48322.3|48282.3|48322.3|48282.3|48312.3|48272.3|1
1647277740000|2022-03-14 17:09:00|48323.8|48283.8|48323.8|48283.8|48323.8|48283.8|48323.8|48283.8|0
1647277750000|2022-03-14 17:09:10|48327.3|48287.3|48330.2|48290.2|48330.2|48290.2|48323.8|48283.8|2
1647277760000|2022-03-14 17:09:20|||||||||3
1647277770000|2022-03-14 17:09:30|48331.7|48291.7|48331.7|48291.7|48331.7|48291.7|48331.7|48291.7|0
1647277800000|2022-03-14 17:10:00|48338.7|48298.7|48325.2|48285.2|48340.2|48300.2|48324.7|48284.7|16
1647277810000|2022-03-14 17:10:10|48321.7|48281.7|48325.2|48285.2|48325.2|48285.2|48321.7|48281.7|2
1647277820000|2022-03-14 17:10:20|48321.7|48281.7|48321.7|48281.7|48321.7|48281.7|48321.7|48281.7|0
1647277830000|2022-03-14 17:10:30|48325.2|48285.2|48325.2|48285.2|48325.2|48285.2|48321.7|48281.7|3
1647277840000|2022-03-14 17:10:40|48321.7|48281.7|48298.2|48258.2|48321.7|48281.7|48298.2|48258.2|8
1647277850000|2022-03-14 17:10:50|48301.7|48261.7|48306.7|48266.7|48306.7|48266.7|48301.7|48261.7|1
1647277860000|2022-03-14 17:11:00|48301.7|48261.7|48301.7|48261.7|48301.7|48261.7|48301.7|48261.7|4
1647277870000|2022-03-14 17:11:10|48311.7|48271.7|48301.7|48261.7|48311.7|48271.7|48301.7|48261.7|4
1647277890000|2022-03-14 17:11:30|48311.7|48271.7|48306.7|48266.7|48311.7|48271.7|48301.7|48261.7|2
1647277900000|2022-03-14 17:11:40|48305.2|48265.2|48305.2|48265.2|48305.2|48265.2|48305.2|48265.2|0
1647277910000|2022-03-14 17:11:50|48301.7|48261.7|48305.2|48265.2|48306.7|48266.7|48301.7|48261.7|1
1647277920000|2022-03-14 17:12:00|48301.7|48261.7|48296.7|48256.7|48301.7|48261.7|48295.2|48255.2|3
1647277930000|2022-03-14 17:12:10|48301.7|48261.7|48310.2|48270.2|48311.7|48271.7|48301.7|48261.7|4
1647277940000|2022-03-14 17:12:20|48305.2|48265.2|48306.7|48266.7|48306.7|48266.7|48305.2|48265.2|1
1647277950000|2022-03-14 17:12:30|48305.2|48265.2|48295.2|48255.2|48306.7|48266.7|48295.2|48255.2|2
1647277960000|2022-03-14 17:12:40|48291.7|48251.7|48265.2|48225.2|48291.7|48251.7|48248.1|48208.1|21
1647277970000|2022-03-14 17:12:50|48266.7|48226.7|48275.2|48235.2|48280.2|48240.2|48266.7|48226.7|2
1647277980000|2022-03-14 17:13:00|48281.7|48241.7|48264.6|48224.6|48285.2|48245.2|48264.6|48224.6|4
1647277990000|2022-03-14 17:13:10|48263.1|48223.1|48261.7|48221.7|48263.1|48223.1|48256.7|48216.7|3
1647278000000|2022-03-14 17:13:20|48261.6|48221.6|48261.6|48221.6|48261.6|48221.6|48261.6|48221.6|14
1647278010000|2022-03-14 17:13:30|48265.2|48225.2|48291.6|48251.6|48291.6|48251.6|48261.6|48221.6|9
1647278020000|2022-03-14 17:13:40|48283.1|48243.1|48291.6|48251.6|48291.6|48251.6|48283.1|48243.1|1
1647278030000|2022-03-14 17:13:50|48296.6|48256.6|48301.6|48261.6|48301.6|48261.6|48286.1|48246.1|3
1647278040000|2022-03-14 17:14:00|48305.2|48265.2|48284.6|48244.6|48306.6|48266.6|48283.1|48243.1|4
1647278050000|2022-03-14 17:14:10|48288.1|48248.1|48294.6|48254.6|48294.6|48254.6|48288.1|48248.1|1
1647278060000|2022-03-14 17:14:20|48286.1|48246.1|48286.1|48246.1|48286.1|48246.1|48286.1|48246.1|4
1647278070000|2022-03-14 17:14:30|48291.1|48251.1|48291.1|48251.1|48291.1|48251.1|48284.6|48244.6|1
1647278080000|2022-03-14 17:14:40|48286.1|48246.1|48291.1|48251.1|48291.1|48251.1|48286.1|48246.1|0
1647278090000|2022-03-14 17:14:50|48287.5|48247.5|48286.1|48246.1|48291.1|48251.1|48284.6|48244.6|3
1647278100000|2022-03-14 17:15:00|48284.6|48244.6|48286.1|48246.1|48286.1|48246.1|48284.6|48244.6|5
1647278110000|2022-03-14 17:15:10|48284.6|48244.6|48284.6|48244.6|48284.6|48244.6|48284.6|48244.6|0
1647278120000|2022-03-14 17:15:20|48286.1|48246.1|48272.5|48232.5|48291|48251|48272.5|48232.5|13
1647278130000|2022-03-14 17:15:30|48271|48231|48279.6|48239.6|48279.6|48239.6|48271|48231|2
1647278140000|2022-03-14 17:15:40|48288.1|48248.1|48269.6|48229.6|48289.6|48249.6|48266|48226|4
1647278150000|2022-03-14 17:15:50|48266|48226|48269.6|48229.6|48269.6|48229.6|48266|48226|0
1647278160000|2022-03-14 17:16:00|48271|48231|48264.6|48224.6|48271|48231|48264.6|48224.6|0
1647278170000|2022-03-14 17:16:10|48263.1|48223.1|48264.6|48224.6|48264.6|48224.6|48263.1|48223.1|4
1647278180000|2022-03-14 17:16:20|48232.5|48192.5|48231|48191|48232.5|48192.5|48231|48191|20
1647278190000|2022-03-14 17:16:30|||||||||1
1647278200000|2022-03-14 17:16:40|48234.6|48194.6|48232.5|48192.5|48234.6|48194.6|48227.5|48187.5|13
1647278210000|2022-03-14 17:16:50|48236|48196|48257.5|48217.5|48259.5|48219.5|48236|48196|8
1647278220000|2022-03-14 17:17:00|48256|48216|48274.5|48234.5|48274.5|48234.5|48256|48216|4
1647278230000|2022-03-14 17:17:10|48276|48236|48272.5|48232.5|48276|48236|48272.5|48232.5|3
1647278240000|2022-03-14 17:17:20|48271|48231|48271|48231|48271|48231|48271|48231|0
1647278250000|2022-03-14 17:17:30|48269.5|48229.5|48281|48241|48286|48246|48269.5|48229.5|3
1647278260000|2022-03-14 17:17:40|48276|48236|48284.5|48244.5|48284.5|48244.5|48276|48236|3
1647278270000|2022-03-14 17:17:50|48286|48246|48277.5|48237.5|48286|48246|48276|48236|2
1647278280000|2022-03-14 17:18:00|48276|48236|48266|48226|48281|48241|48264.5|48224.5|2
1647278290000|2022-03-14 17:18:10|48271|48231|48271|48231|48271|48231|48271|48231|1
1647278300000|2022-03-14 17:18:20|48272.5|48232.5|48281|48241|48281|48241|48272.5|48232.5|1
1647278310000|2022-03-14 17:18:30|48279.5|48239.5|48271|48231|48281|48241|48271|48231|2
1647278320000|2022-03-14 17:18:40|48267.5|48227.5|48272.5|48232.5|48272.5|48232.5|48266|48226|2
1647278330000|2022-03-14 17:18:50|48277.5|48237.5|48277.5|48237.5|48277.5|48237.5|48277.5|48237.5|0
1647278340000|2022-03-14 17:19:00|48284.5|48244.5|48287.5|48247.5|48287.5|48247.5|48282.5|48242.5|4
1647278350000|2022-03-14 17:19:10|48286|48246|48277.5|48237.5|48286|48246|48277.5|48237.5|2
1647278360000|2022-03-14 17:19:20|48262.5|48222.5|48262.5|48222.5|48262.5|48222.5|48262.5|48222.5|1
1647278370000|2022-03-14 17:19:30|48261|48221|48261|48221|48261|48221|48259.5|48219.5|0
1647278380000|2022-03-14 17:19:40|48262.5|48222.5|48271|48231|48271|48231|48261|48221|0
1647278390000|2022-03-14 17:19:50|48278|48238|48261|48221|48281|48241|48261|48221|14
1647278400000|2022-03-14 17:20:00|48264.5|48224.5|48261|48221|48264.5|48224.5|48261|48221|0
1647278420000|2022-03-14 17:20:20|48264.5|48224.5|48314.5|48274.5|48314.5|48274.5|48264.5|48224.5|11
1647278430000|2022-03-14 17:20:30|48316|48276|48301|48261|48316|48276|48301|48261|9
1647278440000|2022-03-14 17:20:40|48302.4|48262.4|48304.5|48264.5|48309.5|48269.5|48297.4|48257.4|3
1647278450000|2022-03-14 17:20:50|48308|48268|48304.5|48264.5|48309.5|48269.5|48304.5|48264.5|0
1647278460000|2022-03-14 17:21:00|48306|48266|48297.4|48257.4|48307.4|48267.4|48297.4|48257.4|13
1647278470000|2022-03-14 17:21:10|48298.9|48258.9|48297.4|48257.4|48298.9|48258.9|48296|48256|1
1647278480000|2022-03-14 17:21:20|48296|48256|48296|48256|48296|48256|48296|48256|1
1647278490000|2022-03-14 17:21:30|48294.5|48254.5|48286|48246|48294.5|48254.5|48284.5|48244.5|5
1647278500000|2022-03-14 17:21:40|48289.5|48249.5|48284.5|48244.5|48289.5|48249.5|48284.5|48244.5|1
1647278510000|2022-03-14 17:21:50|48285.9|48245.9|48289.5|48249.5|48289.5|48249.5|48284.5|48244.5|1
1647278520000|2022-03-14 17:22:00|48285.9|48245.9|48285.9|48245.9|48285.9|48245.9|48285.9|48245.9|0
1647278530000|2022-03-14 17:22:10|48294.5|48254.5|48258.9|48218.9|48294.5|48254.5|48258.9|48218.9|9
1647278540000|2022-03-14 17:22:20|48267.4|48227.4|48277.4|48237.4|48277.4|48237.4|48262.4|48222.4|6
1647278550000|2022-03-14 17:22:30|48287.4|48247.4|48287.4|48247.4|48287.4|48247.4|48287.4|48247.4|4
1647278560000|2022-03-14 17:22:40|48288.9|48248.9|48302.4|48262.4|48310.9|48270.9|48288.9|48248.9|19
1647278570000|2022-03-14 17:22:50|48295.4|48255.4|48282.4|48242.4|48295.4|48255.4|48282.4|48242.4|0
1647278580000|2022-03-14 17:23:00|48273.9|48233.9|48273.9|48233.9|48277.4|48237.4|48273.9|48233.9|0
1647278590000|2022-03-14 17:23:10|48282.4|48242.4|48283.9|48243.9|48283.9|48243.9|48282.4|48242.4|6
1647278600000|2022-03-14 17:23:20|48290.4|48250.4|48290.4|48250.4|48291.8|48251.8|48290.4|48250.4|0
1647278610000|2022-03-14 17:23:30|48295.4|48255.4|48300.4|48260.4|48303.9|48263.9|48295.4|48255.4|4
1647278620000|2022-03-14 17:23:40|48313.9|48273.9|48313.9|48273.9|48313.9|48273.9|48313.9|48273.9|4
1647278630000|2022-03-14 17:23:50|48317.4|48277.4|48310.4|48270.4|48317.4|48277.4|48310.4|48270.4|3
1647278640000|2022-03-14 17:24:00|48310.3|48270.3|48296.8|48256.8|48313.9|48273.9|48296.8|48256.8|6
1647278650000|2022-03-14 17:24:10|48295.3|48255.3|48305.3|48265.3|48305.3|48265.3|48295.3|48255.3|3
1647278660000|2022-03-14 17:24:20|48310.3|48270.3|48310.3|48270.3|48310.3|48270.3|48310.3|48270.3|0
1647278670000|2022-03-14 17:24:30|48305.3|48265.3|48305.3|48265.3|48306.8|48266.8|48305.3|48265.3|1
1647278680000|2022-03-14 17:24:40|48308.9|48268.9|48320.3|48280.3|48320.3|48280.3|48308.9|48268.9|3
1647278690000|2022-03-14 17:24:50|48316.8|48276.8|48310.3|48270.3|48316.8|48276.8|48310.3|48270.3|0
1647278700000|2022-03-14 17:25:00|||||||||1
1647278710000|2022-03-14 17:25:10|48313.9|48273.9|48315.3|48275.3|48320.3|48280.3|48313.9|48273.9|2
1647278720000|2022-03-14 17:25:20|||||||||1
1647278730000|2022-03-14 17:25:30|48313.8|48273.8|48313.8|48273.8|48313.8|48273.8|48313.8|48273.8|0
1647278740000|2022-03-14 17:25:40|48310.3|48270.3|48305.3|48265.3|48310.3|48270.3|48305.3|48265.3|4
1647278760000|2022-03-14 17:26:00|48306.8|48266.8|48305.3|48265.3|48306.8|48266.8|48305.3|48265.3|0
1647278780000|2022-03-14 17:26:20|48303.8|48263.8|48295.3|48255.3|48303.8|48263.8|48286.8|48246.8|7
1647278790000|2022-03-14 17:26:30|48298.8|48258.8|48300.3|48260.3|48300.3|48260.3|48298.8|48258.8|0
1647278800000|2022-03-14 17:26:40|48295.3|48255.3|48303.8|48263.8|48303.8|48263.8|48295.3|48255.3|2
1647278810000|2022-03-14 17:26:50|48305.3|48265.3|48280.3|48240.3|48315.3|48275.3|48280.3|48240.3|20
1647278820000|2022-03-14 17:27:00|48281.8|48241.8|48212.7|48172.7|48281.8|48241.8|48204.2|48164.2|35
1647278830000|2022-03-14 17:27:10|48222.7|48182.7|48212.7|48172.7|48222.7|48182.7|48212.7|48172.7|11
1647278840000|2022-03-14 17:27:20|||||||||7
1647278850000|2022-03-14 17:27:30|48221.2|48181.2|48231.2|48191.2|48231.2|48191.2|48216.2|48176.2|3
1647278860000|2022-03-14 17:27:40|48221.2|48181.2|48222.7|48182.7|48227.7|48187.7|48221.2|48181.2|4
1647278870000|2022-03-14 17:27:50|48227.7|48187.7|48224.2|48184.2|48227.7|48187.7|48219.2|48179.2|7
1647278880000|2022-03-14 17:28:00|48227.7|48187.7|48234.2|48194.2|48242.7|48202.7|48227.7|48187.7|8
1647278890000|2022-03-14 17:28:10|48224.2|48184.2|48232.7|48192.7|48232.7|48192.7|48224.2|48184.2|2
1647278900000|2022-03-14 17:28:20|48246.2|48206.2|48235.6|48195.6|48251.2|48211.2|48235.6|48195.6|8
1647278910000|2022-03-14 17:28:30|48239.2|48199.2|48235.6|48195.6|48239.2|48199.2|48229.2|48189.2|5
1647278920000|2022-03-14 17:28:40|48245.6|48205.6|48245.6|48205.6|48245.6|48205.6|48245.6|48205.6|1
1647278930000|2022-03-14 17:28:50|48247.1|48207.1|48264.1|48224.1|48264.1|48224.1|48247.1|48207.1|1
1647278940000|2022-03-14 17:29:00|48262.7|48222.7|48242.1|48202.1|48262.7|48222.7|48235.6|48195.6|9
1647278950000|2022-03-14 17:29:10|48245.6|48205.6|48255.6|48215.6|48255.6|48215.6|48245.6|48205.6|4
1647278960000|2022-03-14 17:29:20|48252.1|48212.1|48250.6|48210.6|48252.1|48212.1|48245.6|48205.6|1
1647278970000|2022-03-14 17:29:30|48247.1|48207.1|48247.1|48207.1|48247.1|48207.1|48247.1|48207.1|0
1647278980000|2022-03-14 17:29:40|48244.1|48204.1|48247.1|48207.1|48247.1|48207.1|48244.1|48204.1|2
1647278990000|2022-03-14 17:29:50|48265.6|48225.6|48265.6|48225.6|48265.6|48225.6|48260.6|48220.6|6
1647279000000|2022-03-14 17:30:00|48275.6|48235.6|48274.1|48234.1|48277.1|48237.1|48267.1|48227.1|9
1647279010000|2022-03-14 17:30:10|48272.6|48232.6|48264.1|48224.1|48274.1|48234.1|48264.1|48224.1|4
1647279020000|2022-03-14 17:30:20|48267.6|48227.6|48280.6|48240.6|48280.6|48240.6|48260.6|48220.6|9
1647279030000|2022-03-14 17:30:30|48279.1|48239.1|48290.6|48250.6|48295.6|48255.6|48279.1|48239.1|12
1647279040000|2022-03-14 17:30:40|48289.1|48249.1|48270|48230|48290.6|48250.6|48262.1|48222.1|19
1647279050000|2022-03-14 17:30:50|48237.1|48197.1|48255.6|48215.6|48262.6|48222.6|48237.1|48197.1|27
1647279060000|2022-03-14 17:31:00|48254.1|48214.1|48246.2|48206.2|48260.6|48220.6|48236.2|48196.2|9
1647279070000|2022-03-14 17:31:10|48219.7|48179.7|48194.1|48154.1|48222.6|48182.6|48194.1|48154.1|5
1647279080000|2022-03-14 17:31:20|48200.6|48160.6|48194.7|48154.7|48206.1|48166.1|48194.7|48154.7|8
1647279090000|2022-03-14 17:31:30|48199.7|48159.7|48178.2|48138.2|48209.7|48169.7|48178.2|48138.2|5
1647279100000|2022-03-14 17:31:40|48176.7|48136.7|48176.7|48136.7|48181.7|48141.7|48171.7|48131.7|2
1647279110000|2022-03-14 17:31:50|48175.2|48135.2|48175.2|48135.2|48178.7|48138.7|48166.7|48126.7|2
1647279120000|2022-03-14 17:32:00|48186.7|48146.7|48185.2|48145.2|48186.7|48146.7|48185.2|48145.2|1
1647279130000|2022-03-14 17:32:10|48180.8|48140.8|48198.2|48158.2|48198.2|48158.2|48159.7|48119.7|37
1647279140000|2022-03-14 17:32:20|48201.7|48161.7|48198.2|48158.2|48206.7|48166.7|48188.2|48148.2|1
1647279150000|2022-03-14 17:32:30|48196.7|48156.7|48178.2|48138.2|48198.2|48158.2|48178.2|48138.2|4
1647279160000|2022-03-14 17:32:40|48173.2|48133.2|48168.2|48128.2|48174.7|48134.7|48168.2|48128.2|2
1647279170000|2022-03-14 17:32:50|48171.7|48131.7|48186.7|48146.7|48190.2|48150.2|48171.7|48131.7|2
1647279180000|2022-03-14 17:33:00|48190.2|48150.2|48206.7|48166.7|48206.7|48166.7|48190.2|48150.2|2
1647279190000|2022-03-14 17:33:10|48201.7|48161.7|48196.7|48156.7|48201.7|48161.7|48191.7|48151.7|3
1647279200000|2022-03-14 17:33:20|48198.2|48158.2|48198.2|48158.2|48199.6|48159.6|48193.2|48153.2|0
1647279210000|2022-03-14 17:33:30|48193.2|48153.2|48179.6|48139.6|48193.2|48153.2|48178.2|48138.2|2
1647279220000|2022-03-14 17:33:40|48189.6|48149.6|48189.6|48149.6|48189.6|48149.6|48189.6|48149.6|4
1647279230000|2022-03-14 17:33:50|48191.7|48151.7|48193.2|48153.2|48201.7|48161.7|48184.6|48144.6|13
1647279240000|2022-03-14 17:34:00|48188.2|48148.2|48203.7|48163.7|48203.7|48163.7|48186.7|48146.7|1
1647279250000|2022-03-14 17:34:10|||||||||8
1647279260000|2022-03-14 17:34:20|48205.2|48165.2|48210.2|48170.2|48210.2|48170.2|48205.2|48165.2|2
1647279270000|2022-03-14 17:34:30|48211.7|48171.7|48213.7|48173.7|48213.7|48173.7|48208.7|48168.7|1
1647279280000|2022-03-14 17:34:40|48215.2|48175.2|48193.7|48153.7|48218.7|48178.7|48190.2|48150.2|14
1647279290000|2022-03-14 17:34:50|48198.7|48158.7|48208.7|48168.7|48210.2|48170.2|48198.7|48158.7|1
1647279300000|2022-03-14 17:35:00|48207.2|48167.2|48220.2|48180.2|48220.2|48180.2|48207.2|48167.2|4
1647279310000|2022-03-14 17:35:10|48218.7|48178.7|48220.2|48180.2|48220.2|48180.2|48218.7|48178.7|12
1647279320000|2022-03-14 17:35:20|48213.7|48173.7|48212.2|48172.2|48213.7|48173.7|48210.2|48170.2|12
1647279330000|2022-03-14 17:35:30|48213.7|48173.7|48207.2|48167.2|48213.7|48173.7|48207.2|48167.2|2
1647279340000|2022-03-14 17:35:40|||||||||1
1647279350000|2022-03-14 17:35:50|48210.7|48170.7|48208.7|48168.7|48212.2|48172.2|48208.7|48168.7|11
1647279360000|2022-03-14 17:36:00|48207.2|48167.2|48190.2|48150.2|48213.7|48173.7|48180.2|48140.2|21
1647279370000|2022-03-14 17:36:10|48185.2|48145.2|48176.6|48136.6|48185.2|48145.2|48176.6|48136.6|7
1647279380000|2022-03-14 17:36:20|48185.2|48145.2|48190.2|48150.2|48190.2|48150.2|48181.6|48141.6|0
1647279390000|2022-03-14 17:36:30|48191.6|48151.6|48190.2|48150.2|48191.6|48151.6|48190.2|48150.2|9
1647279400000|2022-03-14 17:36:40|||||||||4
1647279410000|2022-03-14 17:36:50|48185.2|48145.2|48185.1|48145.1|48186.6|48146.6|48176.6|48136.6|7
1647279420000|2022-03-14 17:37:00|48181.6|48141.6|48190.1|48150.1|48190.1|48150.1|48180.1|48140.1|6
1647279430000|2022-03-14 17:37:10|48193.7|48153.7|48213.7|48173.7|48213.7|48173.7|48193.7|48153.7|14
1647279440000|2022-03-14 17:37:20|48203.7|48163.7|48212.2|48172.2|48212.2|48172.2|48203.7|48163.7|13
1647279450000|2022-03-14 17:37:30|48210.7|48170.7|48207.2|48167.2|48210.7|48170.7|48207.2|48167.2|5
1647279460000|2022-03-14 17:37:40|48210.7|48170.7|48217.2|48177.2|48217.2|48177.2|48210.7|48170.7|7
1647279470000|2022-03-14 17:37:50|48210.7|48170.7|48210.7|48170.7|48210.7|48170.7|48210.7|48170.7|7
1647279480000|2022-03-14 17:38:00|48217.2|48177.2|48192.2|48152.2|48217.2|48177.2|48187.2|48147.2|12
1647279490000|2022-03-14 17:38:10|48197.2|48157.2|48192.2|48152.2|48200.7|48160.7|48192.2|48152.2|1
1647279500000|2022-03-14 17:38:20|48200.7|48160.7|48190.7|48150.7|48202.2|48162.2|48190.7|48150.7|11
1647279510000|2022-03-14 17:38:30|48192.2|48152.2|48178.6|48138.6|48192.2|48152.2|48178.6|48138.6|7
1647279520000|2022-03-14 17:38:40|48180.1|48140.1|48183.6|48143.6|48183.6|48143.6|48173.6|48133.6|2
1647279530000|2022-03-14 17:38:50|48187.2|48147.2|48188.6|48148.6|48188.6|48148.6|48187.2|48147.2|1
1647279540000|2022-03-14 17:39:00|48190.1|48150.1|48202.2|48162.2|48203.6|48163.6|48190.1|48150.1|13
1647279550000|2022-03-14 17:39:10|48207.2|48167.2|48205.7|48165.7|48207.2|48167.2|48202.2|48162.2|6
1647279560000|2022-03-14 17:39:20|48210.7|48170.7|48210.7|48170.7|48210.7|48170.7|48210.7|48170.7|5
1647279570000|2022-03-14 17:39:30|48207.2|48167.2|48205.7|48165.7|48210.7|48170.7|48202.2|48162.2|3
1647279580000|2022-03-14 17:39:40|48207.1|48167.1|48205.7|48165.7|48207.1|48167.1|48205.7|48165.7|4
1647279590000|2022-03-14 17:39:50|48207.1|48167.1|48210.7|48170.7|48210.7|48170.7|48207.1|48167.1|2
1647279600000|2022-03-14 17:40:00|48207.1|48167.1|48210.7|48170.7|48210.7|48170.7|48205.7|48165.7|4
1647279620000|2022-03-14 17:40:20|48207.1|48167.1|48207.1|48167.1|48207.1|48167.1|48200.7|48160.7|3
1647279630000|2022-03-14 17:40:30|48212.1|48172.1|48210.7|48170.7|48212.1|48172.1|48210.7|48170.7|1
1647279640000|2022-03-14 17:40:40|48217.1|48177.1|48250.7|48210.7|48253.6|48213.6|48217.1|48177.1|24
1647279650000|2022-03-14 17:40:50|48255.7|48215.7|48250.7|48210.7|48255.7|48215.7|48245.7|48205.7|5
1647279660000|2022-03-14 17:41:00|48250.6|48210.6|48245.6|48205.6|48250.6|48210.6|48238.6|48198.6|7
1647279670000|2022-03-14 17:41:10|48247.1|48207.1|48250.6|48210.6|48252.1|48212.1|48247.1|48207.1|11
1647279680000|2022-03-14 17:41:20|48255.6|48215.6|48259.2|48219.2|48260.6|48220.6|48252.1|48212.1|4
1647279690000|2022-03-14 17:41:30|48252.1|48212.1|48255.6|48215.6|48255.6|48215.6|48250.6|48210.6|2
1647279700000|2022-03-14 17:41:40|48252.1|48212.1|48240.6|48200.6|48252.1|48212.1|48227.1|48187.1|4
1647279710000|2022-03-14 17:41:50|48245.6|48205.6|48269.2|48229.2|48272.7|48232.7|48245.6|48205.6|71
1647279720000|2022-03-14 17:42:00|48267.7|48227.7|48317.7|48277.7|48321.2|48281.2|48264.2|48224.2|58
1647279730000|2022-03-14 17:42:10|48316.2|48276.2|48309.2|48269.2|48316.2|48276.2|48307.7|48267.7|9
1647279740000|2022-03-14 17:42:20|48309.1|48269.1|48260.6|48220.6|48309.1|48269.1|48250.6|48210.6|14
1647279750000|2022-03-14 17:42:30|48257.1|48217.1|48252.1|48212.1|48257.1|48217.1|48250.6|48210.6|1
1647279760000|2022-03-14 17:42:40|48250.6|48210.6|48252.1|48212.1|48252.1|48212.1|48250.6|48210.6|1
1647279770000|2022-03-14 17:42:50|48243.6|48203.6|48237.1|48197.1|48243.6|48203.6|48237.1|48197.1|5
1647279780000|2022-03-14 17:43:00|48240.6|48200.6|48240.6|48200.6|48240.6|48200.6|48240.6|48200.6|3
1647279790000|2022-03-14 17:43:10|48242.1|48202.1|48222.1|48182.1|48242.1|48202.1|48222.1|48182.1|1
1647279800000|2022-03-14 17:43:20|48220.6|48180.6|48222.1|48182.1|48222.1|48182.1|48220.6|48180.6|0
1647279810000|2022-03-14 17:43:30|48220.6|48180.6|48220.6|48180.6|48222.1|48182.1|48220.6|48180.6|1
1647279820000|2022-03-14 17:43:40|48227.1|48187.1|48230.6|48190.6|48235.6|48195.6|48227.1|48187.1|9
1647279830000|2022-03-14 17:43:50|48234.1|48194.1|48239.1|48199.1|48239.1|48199.1|48234.1|48194.1|4
1647279840000|2022-03-14 17:44:00|48242.6|48202.6|48215.6|48175.6|48245.6|48205.6|48207.6|48167.6|37
1647279850000|2022-03-14 17:44:10|48214.1|48174.1|48212.6|48172.6|48215.6|48175.6|48209.1|48169.1|4
1647279860000|2022-03-14 17:44:20|48214.1|48174.1|48207.6|48167.6|48214.1|48174.1|48202.6|48162.6|4
1647279870000|2022-03-14 17:44:30|48204.1|48164.1|48197.6|48157.6|48207.6|48167.6|48197.6|48157.6|5
1647279880000|2022-03-14 17:44:40|48196.2|48156.2|48187.6|48147.6|48196.2|48156.2|48184.1|48144.1|4
1647279890000|2022-03-14 17:44:50|48180.6|48140.6|48180.6|48140.6|48180.6|48140.6|48180.6|48140.6|0
1647279900000|2022-03-14 17:45:00|48162.1|48122.1|48160.6|48120.6|48162.1|48122.1|48160.6|48120.6|1
1647279910000|2022-03-14 17:45:10|48159.1|48119.1|48133.5|48093.5|48160.6|48120.6|48133.5|48093.5|6
1647279920000|2022-03-14 17:45:20|48135|48095|48133.5|48093.5|48135|48095|48128.5|48088.5|2
1647279930000|2022-03-14 17:45:30|48137.1|48097.1|48149.1|48109.1|48149.1|48109.1|48093.5|48053.5|43
1647279940000|2022-03-14 17:45:40|48156.1|48116.1|48127.1|48087.1|48156.1|48116.1|48127.1|48087.1|20
1647279950000|2022-03-14 17:45:50|48132.1|48092.1|48118.5|48078.5|48132.1|48092.1|48108.5|48068.5|10
1647279960000|2022-03-14 17:46:00|48126.5|48086.5|48120|48080|48133.5|48093.5|48113.5|48073.5|14
1647279970000|2022-03-14 17:46:10|48116.5|48076.5|48115|48075|48120|48080|48105|48065|16
1647279980000|2022-03-14 17:46:20|48118.5|48078.5|48120|48080|48120|48080|48118.5|48078.5|3
1647280000000|2022-03-14 17:46:40|48116.5|48076.5|48116.5|48076.5|48116.5|48076.5|48105|48065|2
1647280010000|2022-03-14 17:46:50|48113|48073|48083|48043|48120|48080|48083|48043|13
1647280020000|2022-03-14 17:47:00|48073|48033|48098|48058|48099.4|48059.4|48073|48033|16
1647280030000|2022-03-14 17:47:10|48101.5|48061.5|48097.9|48057.9|48106.5|48066.5|48093|48053|2
1647280040000|2022-03-14 17:47:20|48107.9|48067.9|48107.9|48067.9|48107.9|48067.9|48107.9|48067.9|0
1647280050000|2022-03-14 17:47:30|48102.9|48062.9|48109.4|48069.4|48109.4|48069.4|48102.9|48062.9|1
1647280060000|2022-03-14 17:47:40|48112.9|48072.9|48122.9|48082.9|48122.9|48082.9|48112.9|48072.9|0
1647280070000|2022-03-14 17:47:50|48119.4|48079.4|48117.9|48077.9|48119.4|48079.4|48109.4|48069.4|23
1647280080000|2022-03-14 17:48:00|48119.4|48079.4|48127.9|48087.9|48150|48110|48117.9|48077.9|7
1647280090000|2022-03-14 17:48:10|48132.9|48092.9|48127.9|48087.9|48136.5|48096.5|48126.5|48086.5|0
1647280100000|2022-03-14 17:48:20|48131.5|48091.5|48139.4|48099.4|48139.4|48099.4|48129.4|48089.4|0
1647280110000|2022-03-14 17:48:30|48127.9|48087.9|48127.9|48087.9|48127.9|48087.9|48126.4|48086.4|0
1647280120000|2022-03-14 17:48:40|48129.4|48089.4|48126.4|48086.4|48129.4|48089.4|48126.4|48086.4|1
1647280130000|2022-03-14 17:48:50|48130|48090|48136.4|48096.4|48136.4|48096.4|48130|48090|0
1647280140000|2022-03-14 17:49:00|48132.9|48092.9|48126.4|48086.4|48132.9|48092.9|48122.9|48082.9|4
1647280150000|2022-03-14 17:49:10|48117.9|48077.9|48096.4|48056.4|48117.9|48077.9|48096.4|48056.4|3
1647280160000|2022-03-14 17:49:20|48097.9|48057.9|48116.4|48076.4|48116.4|48076.4|48096.4|48056.4|0
1647280170000|2022-03-14 17:49:30|48126.4|48086.4|48112.9|48072.9|48126.4|48086.4|48112.9|48072.9|6
1647280180000|2022-03-14 17:49:40|48106.4|48066.4|48112.9|48072.9|48112.9|48072.9|48106.4|48066.4|10
1647280190000|2022-03-14 17:49:50|48109.4|48069.4|48116.4|48076.4|48116.4|48076.4|48107.9|48067.9|0
1647280200000|2022-03-14 17:50:00|48117.9|48077.9|48126.4|48086.4|48126.4|48086.4|48117.9|48077.9|1
1647280210000|2022-03-14 17:50:10|48117.9|48077.9|48129.4|48089.4|48129.4|48089.4|48117.9|48077.9|7
1647280220000|2022-03-14 17:50:20|48132.9|48092.9|48127.9|48087.9|48136.4|48096.4|48127.9|48087.9|0
1647280230000|2022-03-14 17:50:30|48129.4|48089.4|48129.4|48089.4|48132.9|48092.9|48129.4|48089.4|0
1647280240000|2022-03-14 17:50:40|48127.9|48087.9|48137.9|48097.9|48146.4|48106.4|48127.9|48087.9|11
1647280250000|2022-03-14 17:50:50|48141.4|48101.4|48146.4|48106.4|48146.4|48106.4|48141.4|48101.4|1
1647280260000|2022-03-14 17:51:00|48156.4|48116.4|48157.9|48117.9|48161.4|48121.4|48152.9|48112.9|11
1647280270000|2022-03-14 17:51:10|48161.4|48121.4|48162.9|48122.9|48162.9|48122.9|48161.4|48121.4|0
1647280290000|2022-03-14 17:51:30|48157.9|48117.9|48144.9|48104.9|48176.4|48136.4|48137.9|48097.9|11
1647280300000|2022-03-14 17:51:40|48116.4|48076.4|48107.9|48067.9|48116.4|48076.4|48107.9|48067.9|1
1647280310000|2022-03-14 17:51:50|48106.4|48066.4|48106.4|48066.4|48107.9|48067.9|48106.4|48066.4|0
1647280320000|2022-03-14 17:52:00|48133.4|48093.4|48131.4|48091.4|48142|48102|48126.4|48086.4|9
1647280330000|2022-03-14 17:52:10|48126.4|48086.4|48116.4|48076.4|48126.4|48086.4|48116.4|48076.4|4
1647280340000|2022-03-14 17:52:20|48107.9|48067.9|48106.4|48066.4|48116.4|48076.4|48106.4|48066.4|1
1647280350000|2022-03-14 17:52:30|48102.9|48062.9|48092.9|48052.9|48106.4|48066.4|48092.9|48052.9|6
1647280360000|2022-03-14 17:52:40|48091.4|48051.4|48059.3|48019.3|48091.4|48051.4|48059.3|48019.3|7
1647280370000|2022-03-14 17:52:50|48062.9|48022.9|48062.9|48022.9|48062.9|48022.9|48062.9|48022.9|0
1647280380000|2022-03-14 17:53:00|48066.4|48026.4|48066.4|48026.4|48066.4|48026.4|48062.9|48022.9|18
1647280390000|2022-03-14 17:53:10|48062.9|48022.9|48067.9|48027.9|48067.9|48027.9|48056.4|48016.4|4
1647280400000|2022-03-14 17:53:20|48062.9|48022.9|48067.9|48027.9|48067.9|48027.9|48062.9|48022.9|10
1647280410000|2022-03-14 17:53:30|48071.4|48031.4|48065.8|48025.8|48076.4|48036.4|48065.8|48025.8|2
1647280420000|2022-03-14 17:53:40|48062.9|48022.9|48067.8|48027.8|48067.8|48027.8|48062.9|48022.9|1
1647280430000|2022-03-14 17:53:50|48066.4|48026.4|48062.8|48022.8|48066.4|48026.4|48062.8|48022.8|0
1647280440000|2022-03-14 17:54:00|48066.4|48026.4|48066.4|48026.4|48071.4|48031.4|48066.4|48026.4|3
1647280450000|2022-03-14 17:54:10|48062.8|48022.8|48062.8|48022.8|48062.8|48022.8|48062.8|48022.8|0
1647280460000|2022-03-14 17:54:20|48066.4|48026.4|48056.4|48016.4|48066.4|48026.4|48052.8|48012.8|2
1647280470000|2022-03-14 17:54:30|48052.8|48012.8|48047.8|48007.8|48052.8|48012.8|48047.8|48007.8|0
1647280480000|2022-03-14 17:54:40|48031.4|47991.4|48036.4|47996.4|48036.4|47996.4|48022.8|47982.8|7
1647280490000|2022-03-14 17:54:50|48032.8|47992.8|48011.4|47971.4|48032.8|47992.8|48011.4|47971.4|12
1647280500000|2022-03-14 17:55:00|48012.8|47972.8|48016.3|47976.3|48016.4|47976.4|48012.8|47972.8|1
1647280510000|2022-03-14 17:55:10|48026.3|47986.3|48014.3|47974.3|48026.3|47986.3|48014.3|47974.3|2
1647280520000|2022-03-14 17:55:20|48012.8|47972.8|48016.3|47976.3|48016.3|47976.3|48012.8|47972.8|1
1647280530000|2022-03-14 17:55:30|48017.8|47977.8|48007.8|47967.8|48017.8|47977.8|48006.3|47966.3|10
1647280540000|2022-03-14 17:55:40|47994.3|47954.3|48007.8|47967.8|48022.8|47982.8|47989.3|47949.3|22
1647280550000|2022-03-14 17:55:50|48006.3|47966.3|47989.3|47949.3|48006.3|47966.3|47989.3|47949.3|1
1647280560000|2022-03-14 17:56:00|47992.8|47952.8|47982.8|47942.8|47996.3|47956.3|47982.8|47942.8|8
1647280570000|2022-03-14 17:56:10|47959.3|47919.3|47969.3|47929.3|47969.3|47929.3|47959.3|47919.3|20
1647280580000|2022-03-14 17:56:20|47965.8|47925.8|47966.3|47926.3|47969.3|47929.3|47959.3|47919.3|6
1647280590000|2022-03-14 17:56:30|47969.3|47929.3|47969.8|47929.8|47969.8|47929.8|47962.8|47922.8|2
1647280600000|2022-03-14 17:56:40|47966.3|47926.3|47967.8|47927.8|47972.8|47932.8|47966.3|47926.3|16
1647280610000|2022-03-14 17:56:50|47966.3|47926.3|47972.8|47932.8|47972.8|47932.8|47966.3|47926.3|9
1647280620000|2022-03-14 17:57:00|47967.8|47927.8|47996.3|47956.3|47997.8|47957.8|47967.8|47927.8|4
1647280630000|2022-03-14 17:57:10|47997.8|47957.8|48012.8|47972.8|48012.8|47972.8|47997.8|47957.8|4
1647280640000|2022-03-14 17:57:20|48016.3|47976.3|48017.8|47977.8|48019.8|47979.8|48012.8|47972.8|3
1647280650000|2022-03-14 17:57:30|48021.3|47981.3|48007.8|47967.8|48022.8|47982.8|48007.8|47967.8|5
1647280660000|2022-03-14 17:57:40|48004.3|47964.3|48009.3|47969.3|48012.8|47972.8|48002.8|47962.8|1
1647280670000|2022-03-14 17:57:50|48012.8|47972.8|48012.8|47972.8|48012.8|47972.8|48009.3|47969.3|0
1647280680000|2022-03-14 17:58:00|48004.3|47964.3|47987.8|47947.8|48004.3|47964.3|47972.2|47932.2|11
1647280690000|2022-03-14 17:58:10|47984.3|47944.3|47970.7|47930.7|47989.3|47949.3|47970.7|47930.7|10
1647280710000|2022-03-14 17:58:30|47972.2|47932.2|47962.2|47922.2|47972.2|47932.2|47962.2|47922.2|26
1647280720000|2022-03-14 17:58:40|47967.2|47927.2|47968.7|47928.7|47968.7|47928.7|47967.2|47927.2|0
1647280730000|2022-03-14 17:58:50|47965.2|47925.2|47958.7|47918.7|47965.7|47925.7|47958.7|47918.7|1
1647280740000|2022-03-14 17:59:00|47925.2|47885.2|47952.2|47912.2|47952.2|47912.2|47925.2|47885.2|22
1647280750000|2022-03-14 17:59:10|47953.7|47913.7|47965.7|47925.7|47965.7|47925.7|47953.7|47913.7|2
1647280760000|2022-03-14 17:59:20|47967.2|47927.2|47968.7|47928.7|47972.2|47932.2|47967.2|47927.2|0
1647280770000|2022-03-14 17:59:30|47967.2|47927.2|47963.7|47923.7|47968.7|47928.7|47953.7|47913.7|7
1647280780000|2022-03-14 17:59:40|47953.7|47913.7|47953.7|47913.7|47953.7|47913.7|47950.2|47910.2|1
1647280800000|2022-03-14 18:00:00|47962.2|47922.2|47978.7|47938.7|47978.7|47938.7|47962.2|47922.2|16
1647280810000|2022-03-14 18:00:10|47982.2|47942.2|47975.1|47935.1|47982.2|47942.2|47975.1|47935.1|8
1647280820000|2022-03-14 18:00:20|47965.1|47925.1|47978.7|47938.7|47982.2|47942.2|47965.1|47925.1|14
1647280830000|2022-03-14 18:00:30|47982.2|47942.2|48002.2|47962.2|48002.2|47962.2|47982.2|47942.2|14
1647280840000|2022-03-14 18:00:40|48007.2|47967.2|47995.1|47955.1|48007.2|47967.2|47993.7|47953.7|9
1647280860000|2022-03-14 18:01:00|47991.6|47951.6|47985.1|47945.1|47995.1|47955.1|47985.1|47945.1|5
1647280870000|2022-03-14 18:01:10|47988.7|47948.7|47976.1|47936.1|47991.6|47951.6|47971.1|47931.1|77
1647280880000|2022-03-14 18:01:20|47977.5|47937.5|47991.1|47951.1|47993.1|47953.1|47977.5|47937.5|6
1647280890000|2022-03-14 18:01:30|47999.6|47959.6|48014.6|47974.6|48014.6|47974.6|47999.6|47959.6|14
1647280900000|2022-03-14 18:01:40|48016|47976|48016|47976|48016|47976|48012.5|47972.5|17
1647280910000|2022-03-14 18:01:50|48022.5|47982.5|48031|47991|48031|47991|48022.5|47982.5|7
1647280920000|2022-03-14 18:02:00|48027.5|47987.5|48009|47969|48027.5|47987.5|48007.5|47967.5|7
1647280930000|2022-03-14 18:02:10|48007.5|47967.5|47981|47941|48007.5|47967.5|47981|47941|16
1647280950000|2022-03-14 18:02:30|47986|47946|48018.1|47978.1|48018.1|47978.1|47986|47946|12
1647280960000|2022-03-14 18:02:40|48021|47981|48012.5|47972.5|48024.6|47984.6|48012.5|47972.5|8
1647280970000|2022-03-14 18:02:50|48014.6|47974.6|48006.6|47966.6|48014.6|47974.6|47989.6|47949.6|29
1647280980000|2022-03-14 18:03:00|48008.1|47968.1|47995.1|47955.1|48008.1|47968.1|47995.1|47955.1|20
1647280990000|2022-03-14 18:03:10|47993.6|47953.6|47996.6|47956.6|47996.6|47956.6|47993.6|47953.6|1
1647281000000|2022-03-14 18:03:20|47998.6|47958.6|48022.1|47982.1|48022.1|47982.1|47998.6|47958.6|44
1647281010000|2022-03-14 18:03:30|48035.7|47995.7|48022.1|47982.1|48039.2|47999.2|48022.1|47982.1|6
1647281020000|2022-03-14 18:03:40|48025.7|47985.7|48029.2|47989.2|48029.2|47989.2|48025.7|47985.7|5
1647281030000|2022-03-14 18:03:50|48032.7|47992.7|48039.2|47999.2|48039.2|47999.2|48032.7|47992.7|3
1647281040000|2022-03-14 18:04:00|48034.2|47994.2|48015.7|47975.7|48034.2|47994.2|48007.1|47967.1|19
1647281050000|2022-03-14 18:04:10|48020.7|47980.7|48029.2|47989.2|48030.7|47990.7|48020.7|47980.7|4
1647281060000|2022-03-14 18:04:20|48030.6|47990.6|48037.7|47997.7|48039.2|47999.2|48030.6|47990.6|1
1647281070000|2022-03-14 18:04:30|48039.2|47999.2|48039.2|47999.2|48045.6|48005.6|48039.2|47999.2|8
1647281080000|2022-03-14 18:04:40|48023.6|47983.6|48020.6|47980.6|48023.6|47983.6|48020.6|47980.6|6
1647281090000|2022-03-14 18:04:50|48019.2|47979.2|47995.6|47955.6|48020.6|47980.6|47992.1|47952.1|4
1647281100000|2022-03-14 18:05:00|48005.6|47965.6|48019.2|47979.2|48019.2|47979.2|48005.6|47965.6|11
1647281110000|2022-03-14 18:05:10|48022.7|47982.7|48015.6|47975.6|48025.6|47985.6|48015.6|47975.6|9
1647281120000|2022-03-14 18:05:20|48020.6|47980.6|48012.1|47972.1|48022.1|47982.1|48005.1|47965.1|23
1647281130000|2022-03-14 18:05:30|48010.6|47970.6|48012.1|47972.1|48012.1|47972.1|48007.1|47967.1|0
1647281140000|2022-03-14 18:05:40|48005.1|47965.1|48012.1|47972.1|48012.1|47972.1|48005.1|47965.1|7
1647281150000|2022-03-14 18:05:50|48002.1|47962.1|48009.1|47969.1|48020.6|47980.6|48002.1|47962.1|15
1647281160000|2022-03-14 18:06:00|48010.6|47970.6|47990.6|47950.6|48012.1|47972.1|47985.6|47945.6|16
1647281170000|2022-03-14 18:06:10|47994.1|47954.1|47990.6|47950.6|47994.1|47954.1|47990.6|47950.6|2
1647281180000|2022-03-14 18:06:20|47994.1|47954.1|47989.1|47949.1|47994.1|47954.1|47989.1|47949.1|4
1647281190000|2022-03-14 18:06:30|47985.6|47945.6|47994.1|47954.1|47994.1|47954.1|47984.1|47944.1|6
1647281200000|2022-03-14 18:06:40|47997.7|47957.7|48002.6|47962.6|48002.6|47962.6|47997.7|47957.7|3
1647281210000|2022-03-14 18:06:50|47992.6|47952.6|48021.2|47981.2|48021.2|47981.2|47992.6|47952.6|26
1647281220000|2022-03-14 18:07:00|48024.1|47984.1|47999.1|47959.1|48024.1|47984.1|47999.1|47959.1|5
1647281230000|2022-03-14 18:07:10|47995.6|47955.6|47987.6|47947.6|47995.6|47955.6|47987.6|47947.6|1
1647281240000|2022-03-14 18:07:20|47989.1|47949.1|47945.6|47905.6|47989.1|47949.1|47945.6|47905.6|8
1647281250000|2022-03-14 18:07:30|47949.1|47909.1|47957.6|47917.6|47959.1|47919.1|47945.6|47905.6|7
1647281260000|2022-03-14 18:07:40|47956.2|47916.2|47959.1|47919.1|47959.1|47919.1|47956.2|47916.2|0
1647281270000|2022-03-14 18:07:50|47965.6|47925.6|47959.1|47919.1|47969.1|47929.1|47949.1|47909.1|5
1647281280000|2022-03-14 18:08:00|47960.6|47920.6|47964.1|47924.1|47969.1|47929.1|47959.1|47919.1|1
1647281290000|2022-03-14 18:08:10|47965.6|47925.6|47972.1|47932.1|47975.6|47935.6|47965.6|47925.6|2
1647281300000|2022-03-14 18:08:20|47970.6|47930.6|47975.6|47935.6|47975.6|47935.6|47970.6|47930.6|0
1647281310000|2022-03-14 18:08:30|47970.6|47930.6|47975.6|47935.6|47975.6|47935.6|47970.6|47930.6|1
1647281320000|2022-03-14 18:08:40|47980.6|47940.6|47980.6|47940.6|47980.6|47940.6|47979.1|47939.1|2
1647281330000|2022-03-14 18:08:50|47989.1|47949.1|47989.1|47949.1|47990.6|47950.6|47989.1|47949.1|3
1647281340000|2022-03-14 18:09:00|47990.6|47950.6|47975.6|47935.6|47992.6|47952.6|47975.6|47935.6|4
1647281350000|2022-03-14 18:09:10|47979.1|47939.1|47984.1|47944.1|47984.1|47944.1|47979.1|47939.1|2
1647281360000|2022-03-14 18:09:20|47979.1|47939.1|47975.6|47935.6|47979.1|47939.1|47975.6|47935.6|2
1647281370000|2022-03-14 18:09:30|47967|47927|47957.6|47917.6|47967|47927|47957.6|47917.6|3
1647281380000|2022-03-14 18:09:40|47964.1|47924.1|47967.6|47927.6|47974.1|47934.1|47964.1|47924.1|4
1647281390000|2022-03-14 18:09:50|47957|47917|47949.1|47909.1|47957|47917|47942|47902|24
1647281400000|2022-03-14 18:10:00|47954.1|47914.1|47942|47902|47957|47917|47942|47902|8
1647281410000|2022-03-14 18:10:10|47952|47912|47952|47912|47952|47912|47942|47902|7
1647281420000|2022-03-14 18:10:20|47957|47917|47942|47902|47957|47917|47942|47902|2
1647281430000|2022-03-14 18:10:30|47938.5|47898.5|47952|47912|47952|47912|47938.5|47898.5|4
1647281440000|2022-03-14 18:10:40|47957|47917|47950.5|47910.5|47957|47917|47949.1|47909.1|14
1647281450000|2022-03-14 18:10:50|47952|47912|47952|47912|47952|47912|47952|47912|1
1647281460000|2022-03-14 18:11:00|47955.5|47915.5|48012.6|47972.6|48012.6|47972.6|47955.5|47915.5|14
1647281470000|2022-03-14 18:11:10|48016.1|47976.1|48009.1|47969.1|48016.1|47976.1|48007.6|47967.6|2
1647281480000|2022-03-14 18:11:20|48014.1|47974.1|48016.1|47976.1|48019.1|47979.1|48014.1|47974.1|2
1647281490000|2022-03-14 18:11:30|48019.6|47979.6|48019.6|47979.6|48019.6|47979.6|48019.6|47979.6|0
1647281500000|2022-03-14 18:11:40|48016.1|47976.1|48024.6|47984.6|48043.1|48003.1|48016.1|47976.1|7
1647281510000|2022-03-14 18:11:50|48028.1|47988.1|48043.1|48003.1|48043.1|48003.1|48028.1|47988.1|1
1647281520000|2022-03-14 18:12:00|48040.2|48000.2|48034|47994|48041.1|48001.1|48033.1|47993.1|3
1647281530000|2022-03-14 18:12:10|48030.5|47990.5|48009|47969|48034|47994|48009|47969|8
1647281540000|2022-03-14 18:12:20|48002|47962|48041.6|48001.6|48053.1|48013.1|48002|47962|17
1647281550000|2022-03-14 18:12:30|48043.1|48003.1|48033.1|47993.1|48043.1|48003.1|48033.1|47993.1|2
1647281560000|2022-03-14 18:12:40|48028.1|47988.1|48029|47989|48046.1|48006.1|48024.6|47984.6|18
1647281570000|2022-03-14 18:12:50|48022.6|47982.6|47999|47959|48022.6|47982.6|47992|47952|17
1647281580000|2022-03-14 18:13:00|47992.6|47952.6|47975.5|47935.5|48016.1|47976.1|47975.5|47935.5|24
1647281590000|2022-03-14 18:13:10|47974|47934|48014|47974|48017.5|47977.5|47965.5|47925.5|21
1647281600000|2022-03-14 18:13:20|48015.5|47975.5|48015.1|47975.1|48026.1|47986.1|47993.1|47953.1|39
1647281610000|2022-03-14 18:13:30|48011.6|47971.6|48014.6|47974.6|48023.1|47983.1|48008.1|47968.1|9
1647281620000|2022-03-14 18:13:40|48009.6|47969.6|48054.6|48014.6|48063.1|48023.1|48003.1|47963.1|26
1647281630000|2022-03-14 18:13:50|48053.1|48013.1|48012.5|47972.5|48054.6|48014.6|48006.1|47966.1|38
1647281640000|2022-03-14 18:14:00|48014|47974|48032|47992|48035.5|47995.5|47994|47954|101
1647281650000|2022-03-14 18:14:10|48030.5|47990.5|48047|48007|48047|48007|48014.9|47974.9|140
1647281660000|2022-03-14 18:14:20|48062|48022|48076.1|48036.1|48079.6|48039.6|48019|47979|143
1647281670000|2022-03-14 18:14:30|48074.6|48034.6|48038.1|47998.1|48081|48041|48038.1|47998.1|104
1647281680000|2022-03-14 18:14:40|48041|48001|48079.6|48039.6|48084.6|48044.6|48041|48001|101
1647281690000|2022-03-14 18:14:50|48078.1|48038.1|48101|48061|48104.6|48064.6|48046|48006|133
1647281700000|2022-03-14 18:15:00|48099.6|48059.6|48069|48029|48122.5|48082.5|48066|48026|77
1647281710000|2022-03-14 18:15:10|48067.5|48027.5|48074|48034|48074|48034|48054|48014|9
1647281720000|2022-03-14 18:15:20|48097.5|48057.5|48102.5|48062.5|48111|48071|48074|48034|32
1647281730000|2022-03-14 18:15:30|48101|48061|48084|48044|48111|48071|48084|48044|21
1647281740000|2022-03-14 18:15:40|48085.5|48045.5|48107|48067|48115.5|48075.5|48085.5|48045.5|57
1647281750000|2022-03-14 18:15:50|48112|48072|48117|48077|48117|48077|48112|48072|2
1647281760000|2022-03-14 18:16:00|48107|48067|48108.4|48068.4|48117|48077|48107|48067|42
1647281770000|2022-03-14 18:16:10|48103.4|48063.4|48111.9|48071.9|48116.9|48076.9|48094.9|48054.9|19
1647281780000|2022-03-14 18:16:20|48110.5|48070.5|48116.9|48076.9|48116.9|48076.9|48090.5|48050.5|15
1647281790000|2022-03-14 18:16:30|48120.5|48080.5|48116.9|48076.9|48121.9|48081.9|48116.9|48076.9|8
1647281800000|2022-03-14 18:16:40|48120.5|48080.5|48131.4|48091.4|48137.5|48097.5|48116.9|48076.9|25
1647281810000|2022-03-14 18:16:50|48121.9|48081.9|48123.4|48083.4|48131.9|48091.9|48113.4|48073.4|7
1647281820000|2022-03-14 18:17:00|48121.9|48081.9|48123.4|48083.4|48164|48124|48121.9|48081.9|59
1647281830000|2022-03-14 18:17:10|48124.9|48084.9|48138.4|48098.4|48138.4|48098.4|48102.9|48062.9|13
1647281840000|2022-03-14 18:17:20|48134.9|48094.9|48137.9|48097.9|48137.9|48097.9|48124.9|48084.9|1
1647281850000|2022-03-14 18:17:30|48131.4|48091.4|48138.4|48098.4|48138.4|48098.4|48128.4|48088.4|9
1647281860000|2022-03-14 18:17:40|48139.9|48099.9|48142.8|48102.8|48142.8|48102.8|48134.9|48094.9|7
1647281870000|2022-03-14 18:17:50|48145.8|48105.8|48140.8|48100.8|48145.8|48105.8|48140.8|48100.8|14
1647281880000|2022-03-14 18:18:00|48144.3|48104.3|48159.3|48119.3|48162.8|48122.8|48139.3|48099.3|23
1647281890000|2022-03-14 18:18:10|48154.3|48114.3|48162.3|48122.3|48162.8|48122.8|48150.8|48110.8|4
1647281900000|2022-03-14 18:18:20|48164.3|48124.3|48160.8|48120.8|48165.8|48125.8|48160.8|48120.8|13
1647281910000|2022-03-14 18:18:30|48164.3|48124.3|48145.8|48105.8|48167.3|48127.3|48145.8|48105.8|12
1647281920000|2022-03-14 18:18:40|48144.3|48104.3|48137.3|48097.3|48144.3|48104.3|48132.3|48092.3|6
1647281930000|2022-03-14 18:18:50|48138.8|48098.8|48133.8|48093.8|48145.2|48105.2|48130.2|48090.2|1
1647281940000|2022-03-14 18:19:00|48132.3|48092.3|48130.2|48090.2|48132.3|48092.3|48118.8|48078.8|8
1647281950000|2022-03-14 18:19:10|48128.8|48088.8|48118.8|48078.8|48143.8|48103.8|48118.8|48078.8|6
1647281960000|2022-03-14 18:19:20|48122.3|48082.3|48155.8|48115.8|48155.8|48115.8|48122.3|48082.3|3
1647281970000|2022-03-14 18:19:30|48154.3|48114.3|48160.8|48120.8|48160.8|48120.8|48154.3|48114.3|13
1647281980000|2022-03-14 18:19:40|48164.3|48124.3|48156.7|48116.7|48174.3|48134.3|48156.7|48116.7|28
1647281990000|2022-03-14 18:19:50|48160.2|48120.2|48153.7|48113.7|48166.7|48126.7|48151.7|48111.7|3
1647302400000|2022-03-15 00:00:00|48121.2|48081.2|48089.2|48049.2|48121.2|48081.2|48084.2|48044.2|4
1647302410000|2022-03-15 00:00:10|48085.7|48045.7|48075.7|48035.7|48085.7|48045.7|48074.2|48034.2|4
1647302420000|2022-03-15 00:00:20|48089.2|48049.2|48091.2|48051.2|48091.2|48051.2|48079.2|48039.2|15
1647302430000|2022-03-15 00:00:30|48095.7|48055.7|48129.2|48089.2|48129.2|48089.2|48095.7|48055.7|6
1647302440000|2022-03-15 00:00:40|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|0
1647302450000|2022-03-15 00:00:50|48131.2|48091.2|48119.2|48079.2|48131.2|48091.2|48115.7|48075.7|5
1647302460000|2022-03-15 00:01:00|48115.7|48075.7|48132.7|48092.7|48132.7|48092.7|48115.7|48075.7|3
1647302470000|2022-03-15 00:01:10|48129.2|48089.2|48132.7|48092.7|48132.7|48092.7|48124.2|48084.2|4
1647302480000|2022-03-15 00:01:20|48134.2|48094.2|48124.2|48084.2|48134.2|48094.2|48124.2|48084.2|1
1647302490000|2022-03-15 00:01:30|48122.7|48082.7|48126.2|48086.2|48127.7|48087.7|48122.7|48082.7|0
1647302500000|2022-03-15 00:01:40|48127.7|48087.7|48126.2|48086.2|48131.2|48091.2|48126.2|48086.2|0
1647302510000|2022-03-15 00:01:50|48126.7|48086.7|48134.7|48094.7|48139.7|48099.7|48126.7|48086.7|3
1647302520000|2022-03-15 00:02:00|48138.2|48098.2|48139.7|48099.7|48139.7|48099.7|48138.2|48098.2|0
1647302530000|2022-03-15 00:02:10|48136.2|48096.2|48127.7|48087.7|48136.2|48096.2|48127.7|48087.7|2
1647302540000|2022-03-15 00:02:20|48117.7|48077.7|48127.7|48087.7|48127.7|48087.7|48116.2|48076.2|1
1647302550000|2022-03-15 00:02:30|48129.2|48089.2|48127.7|48087.7|48131.2|48091.2|48127.7|48087.7|0
1647302560000|2022-03-15 00:02:40|48120.7|48080.7|48127.7|48087.7|48127.7|48087.7|48120.7|48080.7|1
1647302570000|2022-03-15 00:02:50|48124.2|48084.2|48127.7|48087.7|48127.7|48087.7|48124.2|48084.2|0
1647302580000|2022-03-15 00:03:00|48134.2|48094.2|48127.7|48087.7|48134.2|48094.2|48127.7|48087.7|0
1647302590000|2022-03-15 00:03:10|48132.7|48092.7|48112.7|48072.7|48132.7|48092.7|48112.7|48072.7|0
1647302600000|2022-03-15 00:03:20|48109.2|48069.2|48121.2|48081.2|48121.2|48081.2|48109.2|48069.2|3
1647302610000|2022-03-15 00:03:30|48116.2|48076.2|48119.7|48079.7|48119.7|48079.7|48112.7|48072.7|0
1647302620000|2022-03-15 00:03:40|48116.2|48076.2|48114.7|48074.7|48116.2|48076.2|48114.7|48074.7|1
1647302640000|2022-03-15 00:04:00|48119.7|48079.7|48121.2|48081.2|48121.2|48081.2|48119.7|48079.7|0
1647302650000|2022-03-15 00:04:10|48119.7|48079.7|48099.2|48059.2|48119.7|48079.7|48099.2|48059.2|4
1647302660000|2022-03-15 00:04:20|48107.7|48067.7|48114.7|48074.7|48114.7|48074.7|48107.7|48067.7|10
1647302670000|2022-03-15 00:04:30|48104.2|48064.2|48104.2|48064.2|48104.2|48064.2|48104.2|48064.2|3
1647302680000|2022-03-15 00:04:40|48102.7|48062.7|48102.7|48062.7|48102.7|48062.7|48102.7|48062.7|0
1647302690000|2022-03-15 00:04:50|48099.2|48059.2|48087.7|48047.7|48099.2|48059.2|48087.7|48047.7|5
1647302700000|2022-03-15 00:05:00|48086.2|48046.2|48086.2|48046.2|48086.2|48046.2|48086.2|48046.2|0
1647302730000|2022-03-15 00:05:30|48046.2|48006.2|48046.2|48006.2|48046.2|48006.2|48046.2|48006.2|5
1647302740000|2022-03-15 00:05:40|48047.7|48007.7|48047.7|48007.7|48047.7|48007.7|48047.7|48007.7|0
1647302750000|2022-03-15 00:05:50|48046.1|48006.1|48034.1|47994.1|48046.1|48006.1|48030.7|47990.7|6
1647302760000|2022-03-15 00:06:00|48042.2|48002.2|48050.2|48010.2|48050.2|48010.2|48037.1|47997.1|6
1647302770000|2022-03-15 00:06:10|48038.6|47998.6|48014.1|47974.1|48038.6|47998.6|48014.1|47974.1|2
1647302780000|2022-03-15 00:06:20|48015.6|47975.6|48015.6|47975.6|48020.6|47980.6|48015.6|47975.6|3
1647302790000|2022-03-15 00:06:30|48012.1|47972.1|48010.6|47970.6|48012.1|47972.1|48010.6|47970.6|0
1647302800000|2022-03-15 00:06:40|48015.6|47975.6|48014.1|47974.1|48024.1|47984.1|48014.1|47974.1|2
1647302810000|2022-03-15 00:06:50|48015.6|47975.6|48012.1|47972.1|48015.6|47975.6|48012.1|47972.1|0
1647302820000|2022-03-15 00:07:00|47995.1|47955.1|47993.6|47953.6|48003.6|47963.6|47986.6|47946.6|12
1647302830000|2022-03-15 00:07:10|47995.6|47955.6|47997.1|47957.1|47997.1|47957.1|47995.6|47955.6|0
1647302840000|2022-03-15 00:07:20|47998.6|47958.6|47997.1|47957.1|47998.6|47958.6|47997.1|47957.1|0
1647302850000|2022-03-15 00:07:30|47993.6|47953.6|47985.1|47945.1|47993.6|47953.6|47985.1|47945.1|2
1647302870000|2022-03-15 00:07:50|47992.1|47952.1|47992.1|47952.1|47992.1|47952.1|47992.1|47952.1|0
1647302880000|2022-03-15 00:08:00|47985.1|47945.1|47983.6|47943.6|47985.1|47945.1|47983.6|47943.6|9
1647302890000|2022-03-15 00:08:10|47982.1|47942.1|47975.1|47935.1|47982.1|47942.1|47975.1|47935.1|4
1647302900000|2022-03-15 00:08:20|47973.6|47933.6|47963.1|47923.1|47973.6|47933.6|47961.6|47921.6|3
1647302910000|2022-03-15 00:08:30|47966.1|47926.1|47963.1|47923.1|47966.1|47926.1|47963.1|47923.1|1
1647302950000|2022-03-15 00:09:10|||||||||3
1647302960000|2022-03-15 00:09:20|47956.6|47916.6|47956.6|47916.6|47956.6|47916.6|47956.6|47916.6|0
1647302970000|2022-03-15 00:09:30|47961.6|47921.6|47961.6|47921.6|47961.6|47921.6|47961.6|47921.6|0
1647303000000|2022-03-15 00:10:00|47958.1|47918.1|47948.6|47908.6|47958.1|47918.1|47945.6|47905.6|2
1647303010000|2022-03-15 00:10:10|47947.1|47907.1|47947.1|47907.1|47947.1|47907.1|47947.1|47907.1|1
1647303020000|2022-03-15 00:10:20|47948.6|47908.6|47948.6|47908.6|47948.6|47908.6|47948.6|47908.6|0
1647303030000|2022-03-15 00:10:30|47945.1|47905.1|47948.6|47908.6|47948.6|47908.6|47945.1|47905.1|1
1647303050000|2022-03-15 00:10:50|47952.1|47912.1|47952.1|47912.1|47952.1|47912.1|47952.1|47912.1|3
1647303060000|2022-03-15 00:11:00|47948.6|47908.6|47948.6|47908.6|47948.6|47908.6|47948.6|47908.6|0
1647303070000|2022-03-15 00:11:10|47945.6|47905.6|47945.6|47905.6|47947.1|47907.1|47945.6|47905.6|0
1647303090000|2022-03-15 00:11:30|47947.1|47907.1|47950.6|47910.6|47950.6|47910.6|47947.1|47907.1|1
1647303100000|2022-03-15 00:11:40|47947.1|47907.1|47945.6|47905.6|47947.1|47907.1|47945.6|47905.6|1
1647303110000|2022-03-15 00:11:50|||||||||5
1647303130000|2022-03-15 00:12:10|47927.1|47887.1|47918.6|47878.6|47927.1|47887.1|47918.6|47878.6|6
1647303140000|2022-03-15 00:12:20|47917.1|47877.1|47919.1|47879.1|47920.6|47880.6|47917.1|47877.1|1
1647303150000|2022-03-15 00:12:30|47920.6|47880.6|47920.6|47880.6|47920.6|47880.6|47920.6|47880.6|0
1647303160000|2022-03-15 00:12:40|47919|47879|47887.1|47847.1|47919|47879|47887.1|47847.1|7
1647303170000|2022-03-15 00:12:50|47887|47847|47902.5|47862.5|47902.5|47862.5|47887|47847|1
1647303180000|2022-03-15 00:13:00|47904|47864|47904|47864|47904|47864|47904|47864|0
1647303190000|2022-03-15 00:13:10|47902.5|47862.5|47902.5|47862.5|47902.5|47862.5|47902.5|47862.5|1
1647303200000|2022-03-15 00:13:20|47904|47864|47904|47864|47904|47864|47904|47864|0
1647303210000|2022-03-15 00:13:30|47902.5|47862.5|47902.5|47862.5|47902.5|47862.5|47902.5|47862.5|0
1647303240000|2022-03-15 00:14:00|47904|47864|47904|47864|47904|47864|47902.5|47862.5|0
1647303270000|2022-03-15 00:14:30|47911|47871|47911|47871|47911|47871|47911|47871|2
1647303280000|2022-03-15 00:14:40|47906|47866|47902.5|47862.5|47909.5|47869.5|47902.5|47862.5|1
1647303290000|2022-03-15 00:14:50|47894|47854|47894|47854|47894|47854|47894|47854|1
1647303300000|2022-03-15 00:15:00|47897.5|47857.5|47894|47854|47899|47859|47894|47854|0
1647303310000|2022-03-15 00:15:10|47897.5|47857.5|47890.5|47850.5|47899|47859|47890.5|47850.5|0
1647303320000|2022-03-15 00:15:20|47899|47859|47899|47859|47899|47859|47899|47859|2
1647303330000|2022-03-15 00:15:30|47904|47864|47904|47864|47904|47864|47904|47864|0
1647303340000|2022-03-15 00:15:40|47902.5|47862.5|47902.5|47862.5|47902.5|47862.5|47902.5|47862.5|0
1647303350000|2022-03-15 00:15:50|||||||||2
1647303360000|2022-03-15 00:16:00|47899|47859|47887.5|47847.5|47899|47859|47884|47844|3
1647303370000|2022-03-15 00:16:10|47884|47844|47885.5|47845.5|47885.5|47845.5|47884|47844|0
1647303400000|2022-03-15 00:16:40|47889|47849|47889|47849|47889|47849|47887.5|47847.5|0
1647303410000|2022-03-15 00:16:50|47887.5|47847.5|47902.5|47862.5|47902.5|47862.5|47887.5|47847.5|0
1647303440000|2022-03-15 00:17:20|47906|47866|47907.5|47867.5|47907.5|47867.5|47906|47866|1
1647303460000|2022-03-15 00:17:40|47909|47869|47909|47869|47909|47869|47909|47869|0
1647303480000|2022-03-15 00:18:00|47907.5|47867.5|47917.5|47877.5|47917.5|47877.5|47907.5|47867.5|3
1647303510000|2022-03-15 00:18:30|||||||||2
1647303520000|2022-03-15 00:18:40|||||||||1
1647303540000|2022-03-15 00:19:00|47904|47864|47905.5|47865.5|47909|47869|47904|47864|3
1647303550000|2022-03-15 00:19:10|47909|47869|47909|47869|47909|47869|47909|47869|0
1647303560000|2022-03-15 00:19:20|47908.9|47868.9|47908.9|47868.9|47908.9|47868.9|47908.9|47868.9|0
1647303590000|2022-03-15 00:19:50|||||||||1
1647303620000|2022-03-15 00:20:20|47907.4|47867.4|47908.9|47868.9|47908.9|47868.9|47907.4|47867.4|0
1647303630000|2022-03-15 00:20:30|47915.9|47875.9|47927.9|47887.9|47927.9|47887.9|47915.9|47875.9|7
1647303640000|2022-03-15 00:20:40|47932.9|47892.9|47937.9|47897.9|47937.9|47897.9|47932.9|47892.9|1
1647303660000|2022-03-15 00:21:00|47934.4|47894.4|47934.4|47894.4|47934.4|47894.4|47934.4|47894.4|1
1647303670000|2022-03-15 00:21:10|47930.9|47890.9|47929.4|47889.4|47930.9|47890.9|47929.4|47889.4|2
1647303690000|2022-03-15 00:21:30|47925.9|47885.9|47929.4|47889.4|47929.4|47889.4|47924.4|47884.4|0
1647303710000|2022-03-15 00:21:50|47920.4|47880.4|47910.4|47870.4|47920.4|47880.4|47910.4|47870.4|5
1647303720000|2022-03-15 00:22:00|47913.9|47873.9|47912.4|47872.4|47920.4|47880.4|47912.4|47872.4|2
1647303730000|2022-03-15 00:22:10|47915.9|47875.9|47934.4|47894.4|47934.4|47894.4|47915.9|47875.9|7
1647303750000|2022-03-15 00:22:30|47937.9|47897.9|47937.9|47897.9|47937.9|47897.9|47937.9|47897.9|1
1647303870000|2022-03-15 00:24:30|47934.4|47894.4|47934.4|47894.4|47934.4|47894.4|47934.4|47894.4|2
1647303880000|2022-03-15 00:24:40|47937.9|47897.9|47937.9|47897.9|47937.9|47897.9|47937.9|47897.9|0
1647303900000|2022-03-15 00:25:00|||||||||1
1647303920000|2022-03-15 00:25:20|47937.8|47897.8|47937.8|47897.8|47937.8|47897.8|47937.8|47897.8|1
1647303940000|2022-03-15 00:25:40|||||||||1
1647303960000|2022-03-15 00:26:00|47941.3|47901.3|47941.3|47901.3|47941.3|47901.3|47941.3|47901.3|2
1647303970000|2022-03-15 00:26:10|47937.8|47897.8|47937.8|47897.8|47937.8|47897.8|47937.8|47897.8|4
1647303980000|2022-03-15 00:26:20|47944.3|47904.3|47944.3|47904.3|47944.3|47904.3|47944.3|47904.3|0
1647303990000|2022-03-15 00:26:30|47962.8|47922.8|47964.3|47924.3|47964.3|47924.3|47959.3|47919.3|0
1647304000000|2022-03-15 00:26:40|47965.8|47925.8|47965.8|47925.8|47965.8|47925.8|47965.8|47925.8|0
1647304030000|2022-03-15 00:27:10|47969.3|47929.3|47980.8|47940.8|47980.8|47940.8|47969.3|47929.3|0
1647304040000|2022-03-15 00:27:20|47977.3|47937.3|47975.8|47935.8|47980.8|47940.8|47975.8|47935.8|0
1647304050000|2022-03-15 00:27:30|47977.3|47937.3|47984.3|47944.3|47984.3|47944.3|47977.3|47937.3|0
1647304060000|2022-03-15 00:27:40|47982.3|47942.3|47982.3|47942.3|47982.3|47942.3|47982.3|47942.3|0
1647304120000|2022-03-15 00:28:40|47988.8|47948.8|47993.8|47953.8|47993.8|47953.8|47988.8|47948.8|0
1647304130000|2022-03-15 00:28:50|48007.3|47967.3|48007.3|47967.3|48007.3|47967.3|48003.8|47963.8|0
1647304230000|2022-03-15 00:30:30|48008.8|47968.8|48018.8|47978.8|48018.8|47978.8|48008.8|47968.8|1
1647304260000|2022-03-15 00:31:00|48022.3|47982.3|48027.3|47987.3|48027.3|47987.3|48022.3|47982.3|0
1647304270000|2022-03-15 00:31:10|48028.8|47988.8|48047.3|48007.3|48047.3|48007.3|48028.8|47988.8|2
1647304280000|2022-03-15 00:31:20|48045.8|48005.8|48047.3|48007.3|48047.3|48007.3|48045.8|48005.8|0
1647304290000|2022-03-15 00:31:30|48045.8|48005.8|48045.8|48005.8|48045.8|48005.8|48045.8|48005.8|0
1647304300000|2022-03-15 00:31:40|48047.3|48007.3|48045.8|48005.8|48047.3|48007.3|48045.8|48005.8|0
1647304310000|2022-03-15 00:31:50|48047.3|48007.3|48045.8|48005.8|48047.3|48007.3|48045.8|48005.8|0
1647304320000|2022-03-15 00:32:00|48047.3|48007.3|48025.8|47985.8|48047.3|48007.3|48025.8|47985.8|3
1647304330000|2022-03-15 00:32:10|48035.8|47995.8|48035.8|47995.8|48035.8|47995.8|48035.8|47995.8|0
1647304340000|2022-03-15 00:32:20|48039.2|47999.2|48040.7|48000.7|48040.7|48000.7|48039.2|47999.2|0
1647304360000|2022-03-15 00:32:40|48039.2|47999.2|48040.7|48000.7|48040.7|48000.7|48039.2|47999.2|0
1647304370000|2022-03-15 00:32:50|48039.2|47999.2|48040.7|48000.7|48040.7|48000.7|48039.2|47999.2|0
1647304380000|2022-03-15 00:33:00|48039.2|47999.2|48039.2|47999.2|48039.2|47999.2|48039.2|47999.2|0
1647304440000|2022-03-15 00:34:00|48040.7|48000.7|48040.7|48000.7|48040.7|48000.7|48040.7|48000.7|0
1647304450000|2022-03-15 00:34:10|48039.2|47999.2|48040.7|48000.7|48040.7|48000.7|48039.2|47999.2|0
1647304460000|2022-03-15 00:34:20|48044.2|48004.2|48069.2|48029.2|48069.2|48029.2|48044.2|48004.2|1
1647304470000|2022-03-15 00:34:30|48070.7|48030.7|48070.7|48030.7|48075.7|48035.7|48070.7|48030.7|2
1647304490000|2022-03-15 00:34:50|48072.2|48032.2|48072.2|48032.2|48072.2|48032.2|48072.2|48032.2|0
1647304500000|2022-03-15 00:35:00|48068.7|48028.7|48067.2|48027.2|48068.7|48028.7|48063.7|48023.7|1
1647304510000|2022-03-15 00:35:10|48063.7|48023.7|48065.7|48025.7|48067.2|48027.2|48063.7|48023.7|1
1647304560000|2022-03-15 00:36:00|48067.2|48027.2|48074.2|48034.2|48074.2|48034.2|48064.2|48024.2|8
1647304570000|2022-03-15 00:36:10|48075.7|48035.7|48075.7|48035.7|48075.7|48035.7|48075.7|48035.7|0
1647304580000|2022-03-15 00:36:20|48074.2|48034.2|48074.2|48034.2|48074.2|48034.2|48074.2|48034.2|0
1647304590000|2022-03-15 00:36:30|48077.7|48037.7|48084.2|48044.2|48084.2|48044.2|48077.7|48037.7|0
1647304600000|2022-03-15 00:36:40|48087.7|48047.7|48087.7|48047.7|48087.7|48047.7|48087.7|48047.7|0
1647304610000|2022-03-15 00:36:50|48092.7|48052.7|48092.7|48052.7|48092.7|48052.7|48092.7|48052.7|0
1647304650000|2022-03-15 00:37:30|48089.2|48049.2|48082.7|48042.7|48089.2|48049.2|48076.2|48036.2|3
1647304660000|2022-03-15 00:37:40|48077.7|48037.7|48077.7|48037.7|48077.7|48037.7|48072.7|48032.7|1
1647304680000|2022-03-15 00:38:00|48072.7|48032.7|48072.7|48032.7|48072.7|48032.7|48072.7|48032.7|0
1647304710000|2022-03-15 00:38:30|48071.1|48031.1|48047.6|48007.6|48071.1|48031.1|48047.6|48007.6|1
1647304720000|2022-03-15 00:38:40|48046.1|48006.1|48041.1|48001.1|48046.1|48006.1|48041.1|48001.1|0
1647304730000|2022-03-15 00:38:50|48039.6|47999.6|48037.6|47997.6|48039.6|47999.6|48037.6|47997.6|5
1647304750000|2022-03-15 00:39:10|48036.1|47996.1|48031.1|47991.1|48036.1|47996.1|48031.1|47991.1|0
1647304780000|2022-03-15 00:39:40|48036.1|47996.1|48036.1|47996.1|48036.1|47996.1|48036.1|47996.1|1
1647304810000|2022-03-15 00:40:10|48033.1|47993.1|48033.1|47993.1|48033.1|47993.1|48029.6|47989.6|1
1647304820000|2022-03-15 00:40:20|48034.6|47994.6|48033.1|47993.1|48034.6|47994.6|48033.1|47993.1|0
1647304830000|2022-03-15 00:40:30|48029.6|47989.6|48044.6|48004.6|48044.6|48004.6|48028.1|47988.1|7
1647304850000|2022-03-15 00:40:50|||||||||1
1647304860000|2022-03-15 00:41:00|48041.1|48001.1|48041.1|48001.1|48041.1|48001.1|48039.6|47999.6|0
1647304870000|2022-03-15 00:41:10|48036.1|47996.1|48039.6|47999.6|48041.1|48001.1|48036.1|47996.1|0
1647304890000|2022-03-15 00:41:30|48036.1|47996.1|48064.6|48024.6|48064.6|48024.6|48036.1|47996.1|4
1647304910000|2022-03-15 00:41:50|48069.6|48029.6|48064.6|48024.6|48071.1|48031.1|48059.6|48019.6|2
1647304920000|2022-03-15 00:42:00|48071.1|48031.1|48051.1|48011.1|48078.1|48038.1|48049.6|48009.6|2
1647304930000|2022-03-15 00:42:10|48049.6|48009.6|48051.1|48011.1|48051.1|48011.1|48049.6|48009.6|0
1647304970000|2022-03-15 00:42:50|48049.6|48009.6|48049.6|48009.6|48049.6|48009.6|48049.6|48009.6|0
1647305020000|2022-03-15 00:43:40|48051.1|48011.1|48051.1|48011.1|48051.1|48011.1|48049.6|48009.6|0
1647305040000|2022-03-15 00:44:00|48049.6|48009.6|48049.6|48009.6|48051.1|48011.1|48049.6|48009.6|0
1647305050000|2022-03-15 00:44:10|48051.1|48011.1|48051.1|48011.1|48051.1|48011.1|48051.1|48011.1|0
1647305080000|2022-03-15 00:44:40|48049.5|48009.5|48051.1|48011.1|48051.1|48011.1|48049.5|48009.5|0
1647305100000|2022-03-15 00:45:00|48051|48011|48049.5|48009.5|48051|48011|48049.5|48009.5|0
1647305120000|2022-03-15 00:45:20|48037.5|47997.5|48037.5|47997.5|48037.5|47997.5|48037.5|47997.5|0
1647305130000|2022-03-15 00:45:30|48036|47996|48036|47996|48036|47996|48036|47996|0
1647305260000|2022-03-15 00:47:40|48037.5|47997.5|48037.5|47997.5|48037.5|47997.5|48037.5|47997.5|0
1647305320000|2022-03-15 00:48:40|48034|47994|48037.5|47997.5|48037.5|47997.5|48034|47994|2
1647305330000|2022-03-15 00:48:50|48041|48001|48037.5|47997.5|48041|48001|48037.5|47997.5|0
1647305360000|2022-03-15 00:49:20|48034|47994|48034|47994|48041|48001|48032.5|47992.5|1
1647305370000|2022-03-15 00:49:30|48032.5|47992.5|48032.5|47992.5|48037.5|47997.5|48032.5|47992.5|0
1647305380000|2022-03-15 00:49:40|48037.5|47997.5|48037.5|47997.5|48037.5|47997.5|48037.5|47997.5|0
1647305390000|2022-03-15 00:49:50|48034|47994|48032.5|47992.5|48034|47994|48032.5|47992.5|0
1647305400000|2022-03-15 00:50:00|48027.5|47987.5|48027.5|47987.5|48027.5|47987.5|48027.5|47987.5|3
1647305410000|2022-03-15 00:50:10|48026|47986|48011|47971|48026|47986|48007.5|47967.5|23
1647305430000|2022-03-15 00:50:30|48012.5|47972.5|48024|47984|48024|47984|48012.5|47972.5|0
1647305460000|2022-03-15 00:51:00|48022.5|47982.5|48022.5|47982.5|48022.5|47982.5|48022.5|47982.5|0
1647305490000|2022-03-15 00:51:30|48019|47979|48012.5|47972.5|48019|47979|48012.5|47972.5|0
1647305500000|2022-03-15 00:51:40|48005.5|47965.5|48010.9|47970.9|48010.9|47970.9|48005.5|47965.5|3
1647305510000|2022-03-15 00:51:50|48012.4|47972.4|48010.9|47970.9|48012.4|47972.4|48010.9|47970.9|0
1647305520000|2022-03-15 00:52:00|48007.4|47967.4|48007.4|47967.4|48007.4|47967.4|48007.4|47967.4|0
1647305540000|2022-03-15 00:52:20|48002.4|47962.4|47997.4|47957.4|48002.4|47962.4|47993.9|47953.9|1
1647305550000|2022-03-15 00:52:30|48000.9|47960.9|48000.9|47960.9|48000.9|47960.9|48000.9|47960.9|1
1647305560000|2022-03-15 00:52:40|48003.9|47963.9|48003.9|47963.9|48003.9|47963.9|48003.9|47963.9|0
1647305570000|2022-03-15 00:52:50|48000.4|47960.4|48003.9|47963.9|48003.9|47963.9|47993.9|47953.9|1
1647305580000|2022-03-15 00:53:00|48002.4|47962.4|47993.9|47953.9|48002.4|47962.4|47993.9|47953.9|0
1647305590000|2022-03-15 00:53:10|47987.4|47947.4|47987.4|47947.4|47987.4|47947.4|47987.4|47947.4|0
1647305600000|2022-03-15 00:53:20|47992.4|47952.4|47990.4|47950.4|47992.4|47952.4|47990.4|47950.4|0
1647305610000|2022-03-15 00:53:30|47988.9|47948.9|47993.9|47953.9|47993.9|47953.9|47985.4|47945.4|1
1647305630000|2022-03-15 00:53:50|47990.4|47950.4|47988.9|47948.9|47990.4|47950.4|47985.4|47945.4|1
1647305640000|2022-03-15 00:54:00|47987.4|47947.4|47987.4|47947.4|47987.4|47947.4|47987.4|47947.4|0
1647305650000|2022-03-15 00:54:10|47983.9|47943.9|47983.9|47943.9|47983.9|47943.9|47983.9|47943.9|1
1647305660000|2022-03-15 00:54:20|47980.4|47940.4|47978.9|47938.9|47980.4|47940.4|47978.9|47938.9|0
1647305670000|2022-03-15 00:54:30|47983.9|47943.9|47983.9|47943.9|47983.9|47943.9|47983.9|47943.9|1
1647305710000|2022-03-15 00:55:10|||||||||1
1647305720000|2022-03-15 00:55:20|47987.4|47947.4|47993.9|47953.9|47993.9|47953.9|47987.4|47947.4|1
1647305730000|2022-03-15 00:55:30|48003.4|47963.4|48012.4|47972.4|48018.9|47978.9|48003.4|47963.4|9
1647305820000|2022-03-15 00:57:00|||||||||3
1647305870000|2022-03-15 00:57:50|48015.9|47975.9|48012.4|47972.4|48018.9|47978.9|48012.4|47972.4|0
1647305910000|2022-03-15 00:58:30|48012.3|47972.3|48012.3|47972.3|48012.3|47972.3|48012.3|47972.3|0
1647305960000|2022-03-15 00:59:20|48010.8|47970.8|48010.8|47970.8|48010.8|47970.8|48010.8|47970.8|0
1647305970000|2022-03-15 00:59:30|48012.3|47972.3|48012.3|47972.3|48012.3|47972.3|48012.3|47972.3|0
1647306000000|2022-03-15 01:00:00|48010.8|47970.8|48012.3|47972.3|48012.3|47972.3|48010.8|47970.8|0
1647306010000|2022-03-15 01:00:10|48008.8|47968.8|48008.8|47968.8|48008.8|47968.8|48008.8|47968.8|0
1647306020000|2022-03-15 01:00:20|48007.3|47967.3|48013.8|47973.8|48013.8|47973.8|48007.3|47967.3|0
1647306040000|2022-03-15 01:00:40|48033.8|47993.8|48033.8|47993.8|48033.8|47993.8|48033.8|47993.8|3
1647306050000|2022-03-15 01:00:50|48026.8|47986.8|48042.3|48002.3|48042.3|48002.3|48022.3|47982.3|7
1647306060000|2022-03-15 01:01:00|48038.8|47998.8|48042.3|48002.3|48042.3|48002.3|48038.8|47998.8|0
1647306070000|2022-03-15 01:01:10|48038.8|47998.8|48042.3|48002.3|48042.3|48002.3|48038.8|47998.8|0
1647306080000|2022-03-15 01:01:20|48038.8|47998.8|48042.3|48002.3|48042.3|48002.3|48038.8|47998.8|0
1647306090000|2022-03-15 01:01:30|48038.8|47998.8|48042.3|48002.3|48042.3|48002.3|48038.8|47998.8|0
1647306110000|2022-03-15 01:01:50|48035.3|47995.3|48035.3|47995.3|48035.3|47995.3|48035.3|47995.3|0
1647306120000|2022-03-15 01:02:00|48036.8|47996.8|48036.8|47996.8|48036.8|47996.8|48036.8|47996.8|0
1647306130000|2022-03-15 01:02:10|48040.3|48000.3|48036.8|47996.8|48040.3|48000.3|48036.8|47996.8|0
1647306140000|2022-03-15 01:02:20|48045.3|48005.3|48050.3|48010.3|48050.3|48010.3|48045.3|48005.3|1
1647306180000|2022-03-15 01:03:00|48046.8|48006.8|48043.8|48003.8|48046.8|48006.8|48040.3|48000.3|0
1647306190000|2022-03-15 01:03:10|48040.3|48000.3|48046.8|48006.8|48046.8|48006.8|48040.3|48000.3|0
1647306200000|2022-03-15 01:03:20|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|0
1647306210000|2022-03-15 01:03:30|48046.8|48006.8|48046.8|48006.8|48046.8|48006.8|48046.8|48006.8|0
1647306230000|2022-03-15 01:03:50|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|0
1647306240000|2022-03-15 01:04:00|48046.8|48006.8|48046.8|48006.8|48046.8|48006.8|48046.8|48006.8|0
1647306250000|2022-03-15 01:04:10|48045.3|48005.3|48055.3|48015.3|48055.3|48015.3|48045.3|48005.3|0
1647306260000|2022-03-15 01:04:20|48058.8|48018.8|48063.8|48023.8|48063.8|48023.8|48058.8|48018.8|0
1647306270000|2022-03-15 01:04:30|48067.3|48027.3|48070.3|48030.3|48070.3|48030.3|48067.3|48027.3|0
1647306280000|2022-03-15 01:04:40|48066.8|48026.8|48070.3|48030.3|48070.3|48030.3|48066.8|48026.8|1
1647306310000|2022-03-15 01:05:10|48066.8|48026.8|48070.3|48030.3|48070.3|48030.3|48066.8|48026.8|1
1647306340000|2022-03-15 01:05:40|48070.2|48030.2|48070.2|48030.2|48070.2|48030.2|48070.2|48030.2|0
1647306350000|2022-03-15 01:05:50|48073.7|48033.7|48070.2|48030.2|48073.7|48033.7|48070.2|48030.2|1
1647306410000|2022-03-15 01:06:50|48073.7|48033.7|48073.7|48033.7|48073.7|48033.7|48073.7|48033.7|0
1647306420000|2022-03-15 01:07:00|48090.2|48050.2|48086.7|48046.7|48090.2|48050.2|48076.7|48036.7|9
1647306430000|2022-03-15 01:07:10|48085.2|48045.2|48085.2|48045.2|48085.2|48045.2|48085.2|48045.2|1
1647306440000|2022-03-15 01:07:20|48086.7|48046.7|48090.2|48050.2|48090.2|48050.2|48086.7|48046.7|0
1647306460000|2022-03-15 01:07:40|48086.7|48046.7|48086.7|48046.7|48088.2|48048.2|48076.7|48036.7|1
1647306490000|2022-03-15 01:08:10|48079.7|48039.7|48086.7|48046.7|48086.7|48046.7|48079.7|48039.7|1
1647306500000|2022-03-15 01:08:20|48075.2|48035.2|48075.2|48035.2|48075.2|48035.2|48075.2|48035.2|1
1647306510000|2022-03-15 01:08:30|48076.7|48036.7|48076.7|48036.7|48076.7|48036.7|48076.7|48036.7|0
1647306530000|2022-03-15 01:08:50|48078.2|48038.2|48081.7|48041.7|48083.2|48043.2|48078.2|48038.2|1
1647306540000|2022-03-15 01:09:00|48083.2|48043.2|48083.2|48043.2|48083.2|48043.2|48083.2|48043.2|1
1647306550000|2022-03-15 01:09:10|48091.7|48051.7|48091.7|48051.7|48091.7|48051.7|48091.7|48051.7|2
1647306560000|2022-03-15 01:09:20|48088.2|48048.2|48088.2|48048.2|48088.2|48048.2|48088.2|48048.2|1
1647306570000|2022-03-15 01:09:30|48083.2|48043.2|48083.2|48043.2|48083.2|48043.2|48081.7|48041.7|0
1647306580000|2022-03-15 01:09:40|48081.7|48041.7|48068.7|48028.7|48081.7|48041.7|48068.7|48028.7|3
1647306590000|2022-03-15 01:09:50|48063.7|48023.7|48060.2|48020.2|48063.7|48023.7|48060.2|48020.2|0
1647306600000|2022-03-15 01:10:00|48058.7|48018.7|48058.7|48018.7|48058.7|48018.7|48058.7|48018.7|0
1647306610000|2022-03-15 01:10:10|48062.2|48022.2|48062.2|48022.2|48062.2|48022.2|48058.7|48018.7|1
1647306620000|2022-03-15 01:10:20|48058.7|48018.7|48063.7|48023.7|48063.7|48023.7|48058.7|48018.7|0
1647306630000|2022-03-15 01:10:30|48062.2|48022.2|48062.2|48022.2|48062.2|48022.2|48058.7|48018.7|0
1647306650000|2022-03-15 01:10:50|48058.7|48018.7|48062.2|48022.2|48062.2|48022.2|48058.7|48018.7|0
1647306660000|2022-03-15 01:11:00|48063.7|48023.7|48062.2|48022.2|48063.7|48023.7|48058.7|48018.7|0
1647306670000|2022-03-15 01:11:10|48058.7|48018.7|48048.7|48008.7|48062.2|48022.2|48048.7|48008.7|1
1647306680000|2022-03-15 01:11:20|48043.7|48003.7|48062.2|48022.2|48062.2|48022.2|48043.7|48003.7|1
1647306690000|2022-03-15 01:11:30|48058.7|48018.7|48055.2|48015.2|48058.7|48018.7|48053.7|48013.7|0
1647306700000|2022-03-15 01:11:40|48053.7|48013.7|48052.1|48012.1|48053.7|48013.7|48048.7|48008.7|0
1647306710000|2022-03-15 01:11:50|48050.2|48010.2|48048.7|48008.7|48050.2|48010.2|48048.7|48008.7|0
1647306720000|2022-03-15 01:12:00|48036.7|47996.7|48035.2|47995.2|48036.7|47996.7|48030.2|47990.2|2
1647306730000|2022-03-15 01:12:10|48038.6|47998.6|48022.1|47982.1|48038.6|47998.6|48022.1|47982.1|1
1647306740000|2022-03-15 01:12:20|48023.6|47983.6|48013.6|47973.6|48023.6|47983.6|48013.6|47973.6|0
1647306750000|2022-03-15 01:12:30|48010.1|47970.1|48007.1|47967.1|48010.1|47970.1|48007.1|47967.1|0
1647306760000|2022-03-15 01:12:40|48008.6|47968.6|48008.6|47968.6|48008.6|47968.6|48008.6|47968.6|0
1647306780000|2022-03-15 01:13:00|48007.1|47967.1|47945.1|47905.1|48007.1|47967.1|47938.6|47898.6|9
1647306790000|2022-03-15 01:13:10|47941.6|47901.6|47940.1|47900.1|47941.6|47901.6|47940.1|47900.1|2
1647306800000|2022-03-15 01:13:20|47945.1|47905.1|47945.1|47905.1|47945.1|47905.1|47945.1|47905.1|0
1647306820000|2022-03-15 01:13:40|47941.6|47901.6|47953.6|47913.6|47953.6|47913.6|47940.1|47900.1|2
1647306830000|2022-03-15 01:13:50|47952.1|47912.1|47952.1|47912.1|47952.1|47912.1|47952.1|47912.1|0
1647306870000|2022-03-15 01:14:30|47955.6|47915.6|47952.1|47912.1|47955.6|47915.6|47952.1|47912.1|0
1647306890000|2022-03-15 01:14:50|47955.6|47915.6|47962.1|47922.1|47962.1|47922.1|47952.1|47912.1|0
1647306900000|2022-03-15 01:15:00|47958.6|47918.6|47958.6|47918.6|47958.6|47918.6|47958.6|47918.6|0
1647306910000|2022-03-15 01:15:10|47957.1|47917.1|47957.1|47917.1|47957.1|47917.1|47957.1|47917.1|0
1647306930000|2022-03-15 01:15:30|47947.1|47907.1|47947.1|47907.1|47947.1|47907.1|47947.1|47907.1|1
1647306940000|2022-03-15 01:15:40|47935.1|47895.1|47912.1|47872.1|47937.1|47897.1|47912.1|47872.1|0
1647306950000|2022-03-15 01:15:50|47907.1|47867.1|47907.1|47867.1|47907.1|47867.1|47907.1|47867.1|0
1647306960000|2022-03-15 01:16:00|47908.6|47868.6|47893.6|47853.6|47908.6|47868.6|47892.1|47852.1|0
1647306970000|2022-03-15 01:16:10|47897.1|47857.1|47903.6|47863.6|47903.6|47863.6|47897.1|47857.1|1
1647306980000|2022-03-15 01:16:20|47902.1|47862.1|47902.1|47862.1|47903.6|47863.6|47902.1|47862.1|0
1647306990000|2022-03-15 01:16:30|47903.6|47863.6|47907.1|47867.1|47907.1|47867.1|47903.6|47863.6|0
1647307000000|2022-03-15 01:16:40|47910.6|47870.6|47922.1|47882.1|47922.1|47882.1|47910.6|47870.6|0
1647307010000|2022-03-15 01:16:50|47920.6|47880.6|47922.1|47882.1|47922.1|47882.1|47920.6|47880.6|0
1647307030000|2022-03-15 01:17:10|47928.6|47888.6|47932.1|47892.1|47940.6|47900.6|47928.6|47888.6|0
1647307060000|2022-03-15 01:17:40|47927.5|47887.5|47898.6|47858.6|47927.5|47887.5|47898.6|47858.6|3
1647307070000|2022-03-15 01:17:50|47883.6|47843.6|47887.1|47847.1|47887.1|47847.1|47883.6|47843.6|2
1647307090000|2022-03-15 01:18:10|47888.6|47848.6|47856.6|47816.6|47888.6|47848.6|47856.6|47816.6|11
1647307120000|2022-03-15 01:18:40|47857|47817|47857|47817|47857|47817|47857|47817|1
1647307130000|2022-03-15 01:18:50|47836.6|47796.6|47836.6|47796.6|47836.6|47796.6|47836.6|47796.6|26
1647307140000|2022-03-15 01:19:00|||||||||3
1647307150000|2022-03-15 01:19:10|47833.5|47793.5|47821.6|47781.6|47833.5|47793.5|47821.6|47781.6|6
1647307160000|2022-03-15 01:19:20|47813.1|47773.1|47818.5|47778.5|47818.5|47778.5|47803.1|47763.1|4
1647307170000|2022-03-15 01:19:30|47820|47780|47811.5|47771.5|47821.5|47781.5|47811.5|47771.5|2
1647307190000|2022-03-15 01:19:50|47810|47770|47810|47770|47810|47770|47803|47763|0
1647307200000|2022-03-15 01:20:00|47811.5|47771.5|47810|47770|47811.5|47771.5|47805|47765|1
1647307210000|2022-03-15 01:20:10|47801.5|47761.5|47768.5|47728.5|47801.5|47761.5|47768.5|47728.5|12
1647307220000|2022-03-15 01:20:20|47770|47730|47770|47730|47775|47735|47770|47730|1
1647307240000|2022-03-15 01:20:40|47766.5|47726.5|47766.5|47726.5|47766.5|47726.5|47766.5|47726.5|0
1647307250000|2022-03-15 01:20:50|47765|47725|47758|47718|47765|47725|47758|47718|5
1647307260000|2022-03-15 01:21:00|47753.5|47713.5|47769.5|47729.5|47769.5|47729.5|47753.5|47713.5|6
1647307270000|2022-03-15 01:21:10|47765|47725|47747.5|47707.5|47765|47725|47747.5|47707.5|23
1647307280000|2022-03-15 01:21:20|47749|47709|47749|47709|47749|47709|47749|47709|14
1647307290000|2022-03-15 01:21:30|47747.5|47707.5|47747.5|47707.5|47747.5|47707.5|47747.5|47707.5|1
1647307320000|2022-03-15 01:22:00|47751|47711|47747.5|47707.5|47751|47711|47747.5|47707.5|2
1647307330000|2022-03-15 01:22:10|47742.5|47702.5|47741|47701|47743|47703|47739.5|47699.5|4
1647307340000|2022-03-15 01:22:20|47739.5|47699.5|47738|47698|47739.5|47699.5|47738|47698|4
1647307350000|2022-03-15 01:22:30|47734.5|47694.5|47738|47698|47738|47698|47734.5|47694.5|1
1647307360000|2022-03-15 01:22:40|||||||||1
1647307380000|2022-03-15 01:23:00|47744.5|47704.5|47761.5|47721.5|47761.5|47721.5|47744.5|47704.5|4
1647307390000|2022-03-15 01:23:10|47765|47725|47765|47725|47765|47725|47765|47725|6
1647307410000|2022-03-15 01:23:30|47761.5|47721.5|47758|47718|47761.5|47721.5|47758|47718|0
1647307420000|2022-03-15 01:23:40|47761.5|47721.5|47761.5|47721.5|47761.5|47721.5|47761.5|47721.5|0
1647307430000|2022-03-15 01:23:50|47765|47725|47765|47725|47765|47725|47765|47725|0
1647307440000|2022-03-15 01:24:00|47761.5|47721.5|47761.5|47721.5|47761.5|47721.5|47761.5|47721.5|0
1647307450000|2022-03-15 01:24:10|47765|47725|47770|47730|47770|47730|47765|47725|0
1647307460000|2022-03-15 01:24:20|47778.5|47738.5|47780|47740|47780|47740|47778.5|47738.5|1
1647307470000|2022-03-15 01:24:30|47783.5|47743.5|47783.5|47743.5|47783.5|47743.5|47783.5|47743.5|0
1647307480000|2022-03-15 01:24:40|47780|47740|47770|47730|47780|47740|47770|47730|0
1647307500000|2022-03-15 01:25:00|47766.5|47726.5|47765|47725|47766.5|47726.5|47761.5|47721.5|0
1647307510000|2022-03-15 01:25:10|47761.5|47721.5|47761.5|47721.5|47761.5|47721.5|47758|47718|0
1647307520000|2022-03-15 01:25:20|47758|47718|47758|47718|47758|47718|47758|47718|1
1647307530000|2022-03-15 01:25:30|47756.5|47716.5|47744.5|47704.5|47756.5|47716.5|47744.5|47704.5|4
1647307540000|2022-03-15 01:25:40|47746|47706|47746|47706|47746|47706|47746|47706|0
1647307560000|2022-03-15 01:26:00|47744.5|47704.5|47746|47706|47746|47706|47744.5|47704.5|0
1647307600000|2022-03-15 01:26:40|47744.5|47704.5|47744.5|47704.5|47744.5|47704.5|47744.5|47704.5|0
1647307620000|2022-03-15 01:27:00|47746|47706|47744.4|47704.4|47746|47706|47744.4|47704.4|0
1647307630000|2022-03-15 01:27:10|47741|47701|47741|47701|47741|47701|47741|47701|0
1647307640000|2022-03-15 01:27:20|47740.9|47700.9|47711.4|47671.4|47740.9|47700.9|47711.4|47671.4|6
1647307650000|2022-03-15 01:27:30|47709.9|47669.9|47709.9|47669.9|47709.9|47669.9|47709.9|47669.9|0
1647307660000|2022-03-15 01:27:40|47716.4|47676.4|47714.9|47674.9|47716.4|47676.4|47709.9|47669.9|1
1647307670000|2022-03-15 01:27:50|47711.4|47671.4|47711.4|47671.4|47711.4|47671.4|47711.4|47671.4|4
1647307680000|2022-03-15 01:28:00|47719.9|47679.9|47723.4|47683.4|47723.4|47683.4|47719.9|47679.9|9
1647307700000|2022-03-15 01:28:20|47719.9|47679.9|47713.4|47673.4|47719.9|47679.9|47713.4|47673.4|2
1647307710000|2022-03-15 01:28:30|47721.9|47681.9|47714.9|47674.9|47723.4|47683.4|47714.9|47674.9|0
1647307720000|2022-03-15 01:28:40|47718.4|47678.4|47723.4|47683.4|47723.4|47683.4|47718.4|47678.4|0
1647307730000|2022-03-15 01:28:50|47719.9|47679.9|47719.9|47679.9|47719.9|47679.9|47719.9|47679.9|0
1647307740000|2022-03-15 01:29:00|47723.4|47683.4|47713.4|47673.4|47723.4|47683.4|47713.4|47673.4|1
1647307750000|2022-03-15 01:29:10|47709.9|47669.9|47704.9|47664.9|47713.4|47673.4|47704.9|47664.9|0
1647307760000|2022-03-15 01:29:20|47701.4|47661.4|47691.4|47651.4|47704.9|47664.9|47691.4|47651.4|2
1647307770000|2022-03-15 01:29:30|47694.9|47654.9|47691.4|47651.4|47694.9|47654.9|47691.4|47651.4|1
1647307780000|2022-03-15 01:29:40|47689.9|47649.9|47689.9|47649.9|47689.9|47649.9|47689.9|47649.9|0
1647307790000|2022-03-15 01:29:50|47676.4|47636.4|47676.4|47636.4|47676.4|47636.4|47676.4|47636.4|1
1647307800000|2022-03-15 01:30:00|47679.9|47639.9|47683.4|47643.4|47683.4|47643.4|47679.9|47639.9|1
1647307810000|2022-03-15 01:30:10|47690.4|47650.4|47711.4|47671.4|47711.4|47671.4|47690.4|47650.4|0
1647307820000|2022-03-15 01:30:20|47714.9|47674.9|47736.4|47696.4|47736.4|47696.4|47711.4|47671.4|22
1647307830000|2022-03-15 01:30:30|47741.4|47701.4|47753.4|47713.4|47753.4|47713.4|47741.4|47701.4|0
1647307840000|2022-03-15 01:30:40|47763.4|47723.4|47766.4|47726.4|47766.4|47726.4|47763.4|47723.4|1
1647307850000|2022-03-15 01:30:50|47763.4|47723.4|47763.4|47723.4|47763.4|47723.4|47763.4|47723.4|0
1647307860000|2022-03-15 01:31:00|47766.4|47726.4|47757.9|47717.9|47766.4|47726.4|47757.9|47717.9|1
1647307870000|2022-03-15 01:31:10|47761.4|47721.4|47766.4|47726.4|47766.4|47726.4|47761.4|47721.4|0
1647307880000|2022-03-15 01:31:20|47762.9|47722.9|47761.4|47721.4|47762.9|47722.9|47761.4|47721.4|0
1647307890000|2022-03-15 01:31:30|47757.9|47717.9|47754.4|47714.4|47757.9|47717.9|47754.4|47714.4|0
1647307900000|2022-03-15 01:31:40|47752.9|47712.9|47757.9|47717.9|47757.9|47717.9|47752.9|47712.9|0
1647307930000|2022-03-15 01:32:10|47756.4|47716.4|47756.4|47716.4|47757.9|47717.9|47756.4|47716.4|0
1647307940000|2022-03-15 01:32:20|47752.9|47712.9|47736.4|47696.4|47752.9|47712.9|47736.4|47696.4|1
1647307950000|2022-03-15 01:32:30|47737.9|47697.9|47736.4|47696.4|47737.9|47697.9|47736.4|47696.4|0
1647307960000|2022-03-15 01:32:40|47737.9|47697.9|47732.9|47692.9|47737.9|47697.9|47732.9|47692.9|7
1647307980000|2022-03-15 01:33:00|47741.3|47701.3|47741.3|47701.3|47741.3|47701.3|47741.3|47701.3|1
1647307990000|2022-03-15 01:33:10|47732.8|47692.8|47732.8|47692.8|47732.8|47692.8|47732.8|47692.8|6
1647308000000|2022-03-15 01:33:20|47734.4|47694.4|47734.4|47694.4|47734.4|47694.4|47734.4|47694.4|0
1647308020000|2022-03-15 01:33:40|47734.3|47694.3|47734.3|47694.3|47734.3|47694.3|47734.3|47694.3|2
1647308030000|2022-03-15 01:33:50|47732.8|47692.8|47732.8|47692.8|47732.8|47692.8|47732.8|47692.8|0
1647308050000|2022-03-15 01:34:10|47727.8|47687.8|47726.3|47686.3|47727.8|47687.8|47726.3|47686.3|0
1647308060000|2022-03-15 01:34:20|47724.8|47684.8|47724.8|47684.8|47724.8|47684.8|47724.8|47684.8|0
1647308070000|2022-03-15 01:34:30|47726.3|47686.3|47726.3|47686.3|47726.3|47686.3|47726.3|47686.3|0
1647308080000|2022-03-15 01:34:40|47722.8|47682.8|47717.8|47677.8|47722.8|47682.8|47717.8|47677.8|0
1647308090000|2022-03-15 01:34:50|47716.3|47676.3|47716.3|47676.3|47716.3|47676.3|47716.3|47676.3|1
1647308100000|2022-03-15 01:35:00|47721.3|47681.3|47721.3|47681.3|47721.3|47681.3|47721.3|47681.3|0
1647308110000|2022-03-15 01:35:10|47724.8|47684.8|47732.8|47692.8|47732.8|47692.8|47724.8|47684.8|0
1647308130000|2022-03-15 01:35:30|47722.3|47682.3|47737.8|47697.8|47737.8|47697.8|47722.3|47682.3|1
1647308150000|2022-03-15 01:35:50|47734.3|47694.3|47729.3|47689.3|47734.3|47694.3|47729.3|47689.3|0
1647308160000|2022-03-15 01:36:00|47727.8|47687.8|47717.8|47677.8|47727.8|47687.8|47717.8|47677.8|0
1647308170000|2022-03-15 01:36:10|47711.3|47671.3|47706.3|47666.3|47711.3|47671.3|47706.3|47666.3|0
1647308180000|2022-03-15 01:36:20|47711.3|47671.3|47707.8|47667.8|47711.3|47671.3|47707.8|47667.8|0
1647308190000|2022-03-15 01:36:30|47706.3|47666.3|47691.3|47651.3|47706.3|47666.3|47691.3|47651.3|0
1647308200000|2022-03-15 01:36:40|47697.8|47657.8|47687.8|47647.8|47697.8|47657.8|47687.8|47647.8|0
1647308210000|2022-03-15 01:36:50|47686.3|47646.3|47686.3|47646.3|47686.3|47646.3|47686.3|47646.3|0
1647308220000|2022-03-15 01:37:00|47689.8|47649.8|47702.8|47662.8|47702.8|47662.8|47686.3|47646.3|1
1647308230000|2022-03-15 01:37:10|47706.3|47666.3|47706.3|47666.3|47706.3|47666.3|47706.3|47666.3|0
1647308240000|2022-03-15 01:37:20|47709.8|47669.8|47711.3|47671.3|47711.3|47671.3|47709.8|47669.8|0
1647308250000|2022-03-15 01:37:30|47707.8|47667.8|47706.3|47666.3|47707.8|47667.8|47706.3|47666.3|1
1647308260000|2022-03-15 01:37:40|47709.8|47669.8|47706.3|47666.3|47709.8|47669.8|47706.3|47666.3|0
1647308270000|2022-03-15 01:37:50|47701.3|47661.3|47701.3|47661.3|47701.3|47661.3|47701.3|47661.3|0
1647308280000|2022-03-15 01:38:00|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|0
1647308290000|2022-03-15 01:38:10|47694.3|47654.3|47692.8|47652.8|47694.3|47654.3|47692.8|47652.8|0
1647308300000|2022-03-15 01:38:20|47696.3|47656.3|47691.3|47651.3|47696.3|47656.3|47691.3|47651.3|0
1647308310000|2022-03-15 01:38:30|47692.8|47652.8|47696.3|47656.3|47696.3|47656.3|47692.8|47652.8|0
1647308320000|2022-03-15 01:38:40|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|0
1647308330000|2022-03-15 01:38:50|47696.3|47656.3|47701.3|47661.3|47701.3|47661.3|47696.3|47656.3|0
1647308340000|2022-03-15 01:39:00|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|0
1647308350000|2022-03-15 01:39:10|47694.3|47654.3|47701.3|47661.3|47701.3|47661.3|47694.3|47654.3|0
1647308360000|2022-03-15 01:39:20|47697.8|47657.8|47701.2|47661.2|47701.2|47661.2|47697.8|47657.8|0
1647308390000|2022-03-15 01:39:50|47693.7|47653.7|47692.7|47652.7|47693.7|47653.7|47692.7|47652.7|1
1647308400000|2022-03-15 01:40:00|47691.2|47651.2|47697.7|47657.7|47697.7|47657.7|47691.2|47651.2|0
1647308410000|2022-03-15 01:40:10|47701.2|47661.2|47709.7|47669.7|47709.7|47669.7|47701.2|47661.2|0
1647308420000|2022-03-15 01:40:20|47717.7|47677.7|47721.2|47681.2|47721.2|47681.2|47717.7|47677.7|0
1647308440000|2022-03-15 01:40:40|47724.7|47684.7|47734.7|47694.7|47734.7|47694.7|47724.7|47684.7|1
1647308450000|2022-03-15 01:40:50|47737.7|47697.7|47744.7|47704.7|47744.7|47704.7|47737.7|47697.7|0
1647308460000|2022-03-15 01:41:00|47741.2|47701.2|47741.2|47701.2|47741.2|47701.2|47741.2|47701.2|0
1647308480000|2022-03-15 01:41:20|||||||||1
1647308490000|2022-03-15 01:41:30|47744.7|47704.7|47754.7|47714.7|47754.7|47714.7|47744.7|47704.7|0
1647308500000|2022-03-15 01:41:40|47759.7|47719.7|47759.7|47719.7|47759.7|47719.7|47759.7|47719.7|0
1647308510000|2022-03-15 01:41:50|47761.2|47721.2|47769.7|47729.7|47769.7|47729.7|47761.2|47721.2|3
1647308520000|2022-03-15 01:42:00|47773.2|47733.2|47759.2|47719.2|47773.2|47733.2|47759.2|47719.2|3
1647308530000|2022-03-15 01:42:10|47756.2|47716.2|47749.7|47709.7|47756.2|47716.2|47749.7|47709.7|0
1647308550000|2022-03-15 01:42:30|47746.2|47706.2|47746.2|47706.2|47746.2|47706.2|47746.2|47706.2|1
1647308610000|2022-03-15 01:43:30|47739.2|47699.2|47739.2|47699.2|47739.2|47699.2|47739.2|47699.2|0
1647308620000|2022-03-15 01:43:40|47742.7|47702.7|47751.2|47711.2|47751.2|47711.2|47742.7|47702.7|0
1647308640000|2022-03-15 01:44:00|47754.7|47714.7|47754.7|47714.7|47754.7|47714.7|47754.7|47714.7|0
1647308650000|2022-03-15 01:44:10|47756.2|47716.2|47756.2|47716.2|47756.2|47716.2|47756.2|47716.2|0
1647308660000|2022-03-15 01:44:20|47752.7|47712.7|47757.7|47717.7|47757.7|47717.7|47752.7|47712.7|0
1647308670000|2022-03-15 01:44:30|47754.2|47714.2|47757.7|47717.7|47757.7|47717.7|47754.2|47714.2|1
1647308710000|2022-03-15 01:45:10|47754.2|47714.2|47742.7|47702.7|47754.2|47714.2|47742.7|47702.7|1
1647308720000|2022-03-15 01:45:20|47736.2|47696.2|47732.7|47692.7|47736.2|47696.2|47732.7|47692.7|0
1647308730000|2022-03-15 01:45:30|47736.2|47696.2|47736.2|47696.2|47736.2|47696.2|47736.2|47696.2|0
1647308740000|2022-03-15 01:45:40|47739.7|47699.7|47747.7|47707.7|47747.7|47707.7|47739.7|47699.7|0
1647308760000|2022-03-15 01:46:00|47751.2|47711.2|47751.2|47711.2|47751.2|47711.2|47751.2|47711.2|0
1647308770000|2022-03-15 01:46:10|47751.1|47711.1|47754.6|47714.6|47754.6|47714.6|47747.7|47707.7|1
1647308790000|2022-03-15 01:46:30|47751.1|47711.1|47754.6|47714.6|47754.6|47714.6|47751.1|47711.1|0
1647308820000|2022-03-15 01:47:00|47764.6|47724.6|47764.6|47724.6|47768.1|47728.1|47764.6|47724.6|1
1647308840000|2022-03-15 01:47:20|47771.6|47731.6|47769.6|47729.6|47771.6|47731.6|47769.6|47729.6|0
1647308850000|2022-03-15 01:47:30|47766.1|47726.1|47769.6|47729.6|47769.6|47729.6|47766.1|47726.1|0
1647308870000|2022-03-15 01:47:50|47766.1|47726.1|47759.1|47719.1|47766.1|47726.1|47759.1|47719.1|1
1647308880000|2022-03-15 01:48:00|47752.6|47712.6|47747.6|47707.6|47752.6|47712.6|47747.6|47707.6|0
1647308900000|2022-03-15 01:48:20|47751.1|47711.1|47764.6|47724.6|47764.6|47724.6|47751.1|47711.1|0
1647308910000|2022-03-15 01:48:30|47761.1|47721.1|47757.6|47717.6|47761.1|47721.1|47757.6|47717.6|0
1647308920000|2022-03-15 01:48:40|47766.1|47726.1|47757.6|47717.6|47774.6|47734.6|47757.6|47717.6|0
1647308930000|2022-03-15 01:48:50|47761.1|47721.1|47754.1|47714.1|47764.6|47724.6|47754.1|47714.1|0
1647308940000|2022-03-15 01:49:00|47757.6|47717.6|47737.6|47697.6|47767.6|47727.6|47737.6|47697.6|1
1647308950000|2022-03-15 01:49:10|47741.1|47701.1|47744.6|47704.6|47744.6|47704.6|47741.1|47701.1|0
1647308960000|2022-03-15 01:49:20|47741.1|47701.1|47741.1|47701.1|47741.1|47701.1|47741.1|47701.1|0
1647308980000|2022-03-15 01:49:40|47744.6|47704.6|47744.6|47704.6|47744.6|47704.6|47744.6|47704.6|0
1647309000000|2022-03-15 01:50:00|47741.1|47701.1|47737.6|47697.6|47741.1|47701.1|47737.6|47697.6|0
1647309020000|2022-03-15 01:50:20|47732.6|47692.6|47731.1|47691.1|47732.6|47692.6|47731.1|47691.1|0
1647309030000|2022-03-15 01:50:30|47729.6|47689.6|47729.6|47689.6|47729.6|47689.6|47729.6|47689.6|0
1647309050000|2022-03-15 01:50:50|47731.1|47691.1|47734.6|47694.6|47734.6|47694.6|47731.1|47691.1|1
1647309070000|2022-03-15 01:51:10|47727.6|47687.6|47722.6|47682.6|47727.6|47687.6|47722.6|47682.6|1
1647309080000|2022-03-15 01:51:20|47719.1|47679.1|47719.1|47679.1|47719.1|47679.1|47719.1|47679.1|0
1647309090000|2022-03-15 01:51:30|47722.6|47682.6|47722.6|47682.6|47722.6|47682.6|47722.6|47682.6|0
1647309100000|2022-03-15 01:51:40|47719.1|47679.1|47719.1|47679.1|47719.1|47679.1|47719.1|47679.1|0
1647309120000|2022-03-15 01:52:00|47709.1|47669.1|47709.1|47669.1|47709.1|47669.1|47709.1|47669.1|0
1647309130000|2022-03-15 01:52:10|47704.6|47664.6|47696.1|47656.1|47704.6|47664.6|47696.1|47656.1|0
1647309150000|2022-03-15 01:52:30|47677.6|47637.6|47676.1|47636.1|47677.6|47637.6|47676.1|47636.1|5
1647309160000|2022-03-15 01:52:40|47672.6|47632.6|47662.6|47622.6|47672.6|47632.6|47662.6|47622.6|32
1647309170000|2022-03-15 01:52:50|47657.6|47617.6|47639.1|47599.1|47657.6|47617.6|47639.1|47599.1|37
1647309180000|2022-03-15 01:53:00|47637.6|47597.6|47609.1|47569.1|47637.6|47597.6|47609.1|47569.1|38
1647309190000|2022-03-15 01:53:10|47612.6|47572.6|47606|47566|47614.1|47574.1|47599.1|47559.1|3
1647309200000|2022-03-15 01:53:20|47602.6|47562.6|47594.1|47554.1|47602.6|47562.6|47594.1|47554.1|8
1647309210000|2022-03-15 01:53:30|47592.5|47552.5|47562.1|47522.1|47592.5|47552.5|47562.1|47522.1|13
1647309220000|2022-03-15 01:53:40|47563.6|47523.6|47567.1|47527.1|47567.1|47527.1|47562.1|47522.1|4
1647309230000|2022-03-15 01:53:50|47546.6|47506.6|47546.6|47506.6|47546.6|47506.6|47546.6|47506.6|5
1647309240000|2022-03-15 01:54:00|47541.6|47501.6|47555.1|47515.1|47555.1|47515.1|47541.6|47501.6|1
1647309250000|2022-03-15 01:54:10|47548.1|47508.1|47550.1|47510.1|47550.1|47510.1|47546.6|47506.6|3
1647309260000|2022-03-15 01:54:20|47546.6|47506.6|47546.6|47506.6|47546.6|47506.6|47546.6|47506.6|26
1647309270000|2022-03-15 01:54:30|47543.6|47503.6|47540.1|47500.1|47546.6|47506.6|47540.1|47500.1|1
1647309280000|2022-03-15 01:54:40|47535.1|47495.1|47555.1|47515.1|47558.6|47518.6|47535.1|47495.1|10
1647309290000|2022-03-15 01:54:50|47551.6|47511.6|47555.1|47515.1|47555.1|47515.1|47551.6|47511.6|0
1647309300000|2022-03-15 01:55:00|47558.6|47518.6|47565.1|47525.1|47565.1|47525.1|47558.6|47518.6|2
1647309310000|2022-03-15 01:55:10|47568.6|47528.6|47585.1|47545.1|47586.6|47546.6|47568.6|47528.6|3
1647309320000|2022-03-15 01:55:20|47593.6|47553.6|47580.1|47540.1|47593.6|47553.6|47580.1|47540.1|0
1647309330000|2022-03-15 01:55:30|47583.5|47543.5|47586.6|47546.6|47586.6|47546.6|47576.6|47536.6|3
1647309340000|2022-03-15 01:55:40|47583.1|47543.1|47565.1|47525.1|47583.1|47543.1|47565.1|47525.1|0
1647309350000|2022-03-15 01:55:50|47563.5|47523.5|47565.1|47525.1|47572|47532|47560.1|47520.1|5
1647309360000|2022-03-15 01:56:00|47565|47525|47558.5|47518.5|47572|47532|47558.5|47518.5|1
1647309370000|2022-03-15 01:56:10|47555|47515|47551.6|47511.6|47555|47515|47551.6|47511.6|0
1647309380000|2022-03-15 01:56:20|47550|47510|47550|47510|47550|47510|47550|47510|0
1647309390000|2022-03-15 01:56:30|47551.5|47511.5|47534.6|47494.6|47551.5|47511.5|47534.6|47494.6|0
1647309400000|2022-03-15 01:56:40|47548.1|47508.1|47544.6|47504.6|47548.1|47508.1|47544.6|47504.6|8
1647309410000|2022-03-15 01:56:50|47548.1|47508.1|47551.5|47511.5|47551.5|47511.5|47539.6|47499.6|1
1647309420000|2022-03-15 01:57:00|47548.1|47508.1|47566.5|47526.5|47566.5|47526.5|47548.1|47508.1|4
1647309440000|2022-03-15 01:57:20|47565|47525|47560|47520|47565|47525|47558|47518|3
1647309450000|2022-03-15 01:57:30|47565|47525|47565|47525|47565|47525|47565|47525|2
1647309460000|2022-03-15 01:57:40|47563.5|47523.5|47565|47525|47565|47525|47563.5|47523.5|0
1647309470000|2022-03-15 01:57:50|47568.5|47528.5|47563.5|47523.5|47568.5|47528.5|47548|47508|4
1647309480000|2022-03-15 01:58:00|47565|47525|47573.5|47533.5|47573.5|47533.5|47565|47525|3
1647309500000|2022-03-15 01:58:20|47563.5|47523.5|47535|47495|47563.5|47523.5|47531.5|47491.5|12
1647309510000|2022-03-15 01:58:30|47531.5|47491.5|47531.5|47491.5|47531.5|47491.5|47531.5|47491.5|0
1647309520000|2022-03-15 01:58:40|47533|47493|47546.5|47506.5|47546.5|47506.5|47533|47493|0
1647309530000|2022-03-15 01:58:50|47541.5|47501.5|47541.5|47501.5|47541.5|47501.5|47541.5|47501.5|3
1647309540000|2022-03-15 01:59:00|47540|47500|47541.5|47501.5|47541.5|47501.5|47540|47500|0
1647309550000|2022-03-15 01:59:10|47546.5|47506.5|47546.5|47506.5|47546.5|47506.5|47546.5|47506.5|0
1647309560000|2022-03-15 01:59:20|47545|47505|47545|47505|47546.5|47506.5|47545|47505|7
1647309570000|2022-03-15 01:59:30|47546.5|47506.5|47536.5|47496.5|47546.5|47506.5|47536.5|47496.5|0
1647309580000|2022-03-15 01:59:40|47535|47495|47535|47495|47538.5|47498.5|47535|47495|1
1647309590000|2022-03-15 01:59:50|47538.5|47498.5|47543.5|47503.5|47543.5|47503.5|47538.5|47498.5|1
1647309600000|2022-03-15 02:00:00|47546.5|47506.5|47530|47490|47546.5|47506.5|47522|47482|7
1647309610000|2022-03-15 02:00:10|47528|47488|47496.5|47456.5|47528|47488|47496.5|47456.5|1
1647309620000|2022-03-15 02:00:20|47491.5|47451.5|47493|47453|47498.5|47458.5|47491.5|47451.5|2
1647309630000|2022-03-15 02:00:30|47491.5|47451.5|47488|47448|47491.5|47451.5|47488|47448|3
1647309640000|2022-03-15 02:00:40|47481|47441|47491|47451|47491|47451|47481|47441|4
1647309650000|2022-03-15 02:00:50|47487.5|47447.5|47491|47451|47491|47451|47487.5|47447.5|2
1647309660000|2022-03-15 02:01:00|47484|47444|47511|47471|47511|47471|47484|47444|2
1647309670000|2022-03-15 02:01:10|47516|47476|47533.5|47493.5|47533.5|47493.5|47516|47476|4
1647309680000|2022-03-15 02:01:20|47530|47490|47533.5|47493.5|47533.5|47493.5|47530|47490|1
1647309690000|2022-03-15 02:01:30|47525.4|47485.4|47533.5|47493.5|47533.5|47493.5|47525.4|47485.4|21
1647309700000|2022-03-15 02:01:40|47535|47495|47535|47495|47535|47495|47528|47488|3
1647309710000|2022-03-15 02:01:50|47530.4|47490.4|47504.5|47464.5|47530.4|47490.4|47504.5|47464.5|4
1647309720000|2022-03-15 02:02:00|47503|47463|47476|47436|47503|47463|47467.5|47427.5|30
1647309730000|2022-03-15 02:02:10|47471.5|47431.5|47466|47426|47473|47433|47466|47426|3
1647309740000|2022-03-15 02:02:20|47473|47433|47461|47421|47476.5|47436.5|47461|47421|5
1647309750000|2022-03-15 02:02:30|47462.5|47422.5|47439|47399|47462.5|47422.5|47439|47399|6
1647309760000|2022-03-15 02:02:40|47437.5|47397.5|47442.5|47402.5|47442.5|47402.5|47437.5|47397.5|1
1647309770000|2022-03-15 02:02:50|47451|47411|47451|47411|47451|47411|47451|47411|1
1647309780000|2022-03-15 02:03:00|47452.5|47412.5|47445.5|47405.5|47459|47419|47444|47404|5
1647309790000|2022-03-15 02:03:10|47442|47402|47439|47399|47442|47402|47435.5|47395.5|2
1647309800000|2022-03-15 02:03:20|47430.5|47390.5|47437|47397|47437|47397|47430.5|47390.5|4
1647309810000|2022-03-15 02:03:30|47432|47392|47437|47397|47440.5|47400.5|47432|47392|1
1647309820000|2022-03-15 02:03:40|||||||||1
1647309830000|2022-03-15 02:03:50|47427|47387|47440|47400|47440|47400|47427|47387|2
1647309840000|2022-03-15 02:04:00|47436.5|47396.5|47438.5|47398.5|47438.5|47398.5|47436.5|47396.5|1
1647309850000|2022-03-15 02:04:10|47440|47400|47465|47425|47465|47425|47440|47400|1
1647309860000|2022-03-15 02:04:20|47498.5|47458.5|47540|47500|47543.5|47503.5|47498.5|47458.5|5
1647309870000|2022-03-15 02:04:30|47548.5|47508.5|47535|47495|47550|47510|47535|47495|8
1647309880000|2022-03-15 02:04:40|47530|47490|47530|47490|47530|47490|47530|47490|1
1647309890000|2022-03-15 02:04:50|47528.5|47488.5|47504.5|47464.5|47530|47490|47504.5|47464.5|4
1647309900000|2022-03-15 02:05:00|47509.5|47469.5|47489.5|47449.5|47509.5|47469.5|47478|47438|16
1647309910000|2022-03-15 02:05:10|47482.5|47442.5|47479.5|47439.5|47482.5|47442.5|47479.5|47439.5|0
1647309920000|2022-03-15 02:05:20|47506|47466|47506|47466|47506|47466|47506|47466|3
1647309930000|2022-03-15 02:05:30|47509.5|47469.5|47536|47496|47539.5|47499.5|47501|47461|3
1647309940000|2022-03-15 02:05:40|47529|47489|47526|47486|47529|47489|47526|47486|0
1647309950000|2022-03-15 02:05:50|47524.5|47484.5|47513|47473|47524.5|47484.5|47513|47473|1
1647309960000|2022-03-15 02:06:00|47502.5|47462.5|47486.5|47446.5|47503.5|47463.5|47486.5|47446.5|13
1647309970000|2022-03-15 02:06:10|47483|47443|47491.5|47451.5|47500|47460|47483|47443|5
1647309980000|2022-03-15 02:06:20|47484.5|47444.5|47500|47460|47500|47460|47484.5|47444.5|3
1647309990000|2022-03-15 02:06:30|47501.5|47461.5|47504.5|47464.5|47504.5|47464.5|47499.5|47459.5|2
1647310000000|2022-03-15 02:06:40|47503|47463|47504.5|47464.5|47504.5|47464.5|47503|47463|0
1647310010000|2022-03-15 02:06:50|47501|47461|47499.5|47459.5|47501|47461|47499.5|47459.5|0
1647310020000|2022-03-15 02:07:00|47498|47458|47469.5|47429.5|47498|47458|47459.5|47419.5|2
1647310030000|2022-03-15 02:07:10|47471|47431|47474.5|47434.5|47481|47441|47469.5|47429.5|0
1647310040000|2022-03-15 02:07:20|47478|47438|47523.5|47483.5|47523.5|47483.5|47463|47423|7
1647310050000|2022-03-15 02:07:30|47526.5|47486.5|47526.5|47486.5|47526.5|47486.5|47526.5|47486.5|0
1647310060000|2022-03-15 02:07:40|47519.5|47479.5|47516.5|47476.5|47519.5|47479.5|47516.5|47476.5|0
1647310070000|2022-03-15 02:07:50|47518|47478|47516.5|47476.5|47518|47478|47513.5|47473.5|0
1647310080000|2022-03-15 02:08:00|47511.5|47471.5|47513|47473|47516|47476|47511.5|47471.5|3
1647310090000|2022-03-15 02:08:10|47516.5|47476.5|47513.4|47473.4|47516.5|47476.5|47510|47470|0
1647310110000|2022-03-15 02:08:30|47510|47470|47503|47463|47516.5|47476.5|47503|47463|4
1647310120000|2022-03-15 02:08:40|47498|47458|47498|47458|47498|47458|47498|47458|0
1647310130000|2022-03-15 02:08:50|47501.5|47461.5|47506.5|47466.5|47506.5|47466.5|47501.5|47461.5|3
1647310140000|2022-03-15 02:09:00|47491.5|47451.5|47501.5|47461.5|47501.5|47461.5|47491.5|47451.5|3
1647310150000|2022-03-15 02:09:10|47504.9|47464.9|47506.4|47466.4|47506.4|47466.4|47504.9|47464.9|0
1647310160000|2022-03-15 02:09:20|47508|47468|47508|47468|47508|47468|47508|47468|0
1647310170000|2022-03-15 02:09:30|47511.4|47471.4|47514.9|47474.9|47514.9|47474.9|47511.4|47471.4|0
1647310180000|2022-03-15 02:09:40|47511.9|47471.9|47518|47478|47518|47478|47511.9|47471.9|3
1647310190000|2022-03-15 02:09:50|47517.9|47477.9|47506.4|47466.4|47517.9|47477.9|47506.4|47466.4|0
1647310200000|2022-03-15 02:10:00|47502.9|47462.9|47502.9|47462.9|47502.9|47462.9|47502.9|47462.9|2
1647310220000|2022-03-15 02:10:20|47497.9|47457.9|47497.9|47457.9|47497.9|47457.9|47494.9|47454.9|3
1647310230000|2022-03-15 02:10:30|47496.4|47456.4|47496.4|47456.4|47496.4|47456.4|47496.4|47456.4|0
1647310240000|2022-03-15 02:10:40|47491.4|47451.4|47484.4|47444.4|47491.4|47451.4|47484.4|47444.4|3
1647310250000|2022-03-15 02:10:50|47481.4|47441.4|47484.4|47444.4|47484.4|47444.4|47481.4|47441.4|0
1647310270000|2022-03-15 02:11:10|47477.5|47437.5|47482.9|47442.9|47482.9|47442.9|47477.5|47437.5|2
1647310280000|2022-03-15 02:11:20|47484.4|47444.4|47484.4|47444.4|47484.4|47444.4|47484.4|47444.4|0
1647310300000|2022-03-15 02:11:40|47474.4|47434.4|47487.9|47447.9|47487.9|47447.9|47474.4|47434.4|1
1647310310000|2022-03-15 02:11:50|47484.9|47444.9|47489.9|47449.9|47489.9|47449.9|47484.9|47444.9|0
1647310320000|2022-03-15 02:12:00|47486.4|47446.4|47496.9|47456.9|47496.9|47456.9|47484.9|47444.9|4
1647310330000|2022-03-15 02:12:10|47501.4|47461.4|47493.4|47453.4|47501.4|47461.4|47493.4|47453.4|0
1647310340000|2022-03-15 02:12:20|47481.4|47441.4|47481.4|47441.4|47481.4|47441.4|47481.4|47441.4|1
1647310350000|2022-03-15 02:12:30|47479.9|47439.9|47479.9|47439.9|47479.9|47439.9|47479.9|47439.9|0
1647310360000|2022-03-15 02:12:40|47481.4|47441.4|47499.9|47459.9|47499.9|47459.9|47481.4|47441.4|3
1647310390000|2022-03-15 02:13:10|47494.9|47454.9|47494.9|47454.9|47494.9|47454.9|47494.9|47454.9|0
1647310400000|2022-03-15 02:13:20|47491.4|47451.4|47489.9|47449.9|47491.4|47451.4|47489.9|47449.9|0
1647310410000|2022-03-15 02:13:30|47481.4|47441.4|47481.4|47441.4|47481.4|47441.4|47481.4|47441.4|1
1647310420000|2022-03-15 02:13:40|47479.9|47439.9|47479.9|47439.9|47479.9|47439.9|47479.9|47439.9|3
1647310430000|2022-03-15 02:13:50|47481.4|47441.4|47481.4|47441.4|47481.4|47441.4|47481.4|47441.4|1
1647310440000|2022-03-15 02:14:00|47482.9|47442.9|47466.4|47426.4|47482.9|47442.9|47466.4|47426.4|7
1647310450000|2022-03-15 02:14:10|47467.9|47427.9|47467.9|47427.9|47467.9|47427.9|47467.9|47427.9|0
1647310460000|2022-03-15 02:14:20|||||||||1
1647310470000|2022-03-15 02:14:30|47466.4|47426.4|47466.4|47426.4|47471.4|47431.4|47461.4|47421.4|3
1647310480000|2022-03-15 02:14:40|47476.4|47436.4|47476.4|47436.4|47476.4|47436.4|47474.9|47434.9|1
1647310490000|2022-03-15 02:14:50|47471.4|47431.4|47471.4|47431.4|47471.4|47431.4|47471.4|47431.4|0
1647310500000|2022-03-15 02:15:00|47467.9|47427.9|47466.4|47426.4|47467.9|47427.9|47461.4|47421.4|3
1647310510000|2022-03-15 02:15:10|47462.9|47422.9|47461.4|47421.4|47462.9|47422.9|47461.4|47421.4|0
1647310520000|2022-03-15 02:15:20|47464.9|47424.9|47467.9|47427.9|47467.9|47427.9|47464.9|47424.9|3
1647310530000|2022-03-15 02:15:30|47464.4|47424.4|47451.4|47411.4|47464.4|47424.4|47451.4|47411.4|8
1647310540000|2022-03-15 02:15:40|47452.9|47412.9|47452.9|47412.9|47452.9|47412.9|47452.9|47412.9|0
1647310550000|2022-03-15 02:15:50|47458.9|47418.9|47472.9|47432.9|47472.9|47432.9|47456.4|47416.4|5
1647310570000|2022-03-15 02:16:10|47471.4|47431.4|47467.9|47427.9|47471.4|47431.4|47467.9|47427.9|3
1647310580000|2022-03-15 02:16:20|47464.4|47424.4|47462.9|47422.9|47464.4|47424.4|47462.9|47422.9|0
1647310590000|2022-03-15 02:16:30|47481.3|47441.3|47484.4|47444.4|47484.4|47444.4|47481.3|47441.3|3
1647310600000|2022-03-15 02:16:40|47475.9|47435.9|47475.9|47435.9|47475.9|47435.9|47475.9|47435.9|2
1647310610000|2022-03-15 02:16:50|47474.4|47434.4|47470.9|47430.9|47482.9|47442.9|47470.9|47430.9|1
1647310620000|2022-03-15 02:17:00|47462.9|47422.9|47462.9|47422.9|47462.9|47422.9|47462.9|47422.9|0
1647310630000|2022-03-15 02:17:10|47462.8|47422.8|47474.4|47434.4|47475.9|47435.9|47462.8|47422.8|2
1647310650000|2022-03-15 02:17:30|47472.8|47432.8|47472.8|47432.8|47472.8|47432.8|47472.8|47432.8|0
1647310670000|2022-03-15 02:17:50|47475.9|47435.9|47472.4|47432.4|47475.9|47435.9|47472.4|47432.4|0
1647310680000|2022-03-15 02:18:00|47469.3|47429.3|47464.3|47424.3|47470.9|47430.9|47464.3|47424.3|1
1647310690000|2022-03-15 02:18:10|47465.9|47425.9|47479.3|47439.3|47479.3|47439.3|47465.9|47425.9|3
1647310700000|2022-03-15 02:18:20|47475.8|47435.8|47474.3|47434.3|47475.8|47435.8|47474.3|47434.3|0
1647310710000|2022-03-15 02:18:30|47479.3|47439.3|47479.3|47439.3|47479.3|47439.3|47479.3|47439.3|1
1647310720000|2022-03-15 02:18:40|47474.3|47434.3|47474.3|47434.3|47474.3|47434.3|47474.3|47434.3|0
1647310740000|2022-03-15 02:19:00|47472.8|47432.8|47467.8|47427.8|47475.8|47435.8|47467.8|47427.8|2
1647310760000|2022-03-15 02:19:20|47464.3|47424.3|47462.8|47422.8|47464.3|47424.3|47462.8|47422.8|0
1647310780000|2022-03-15 02:19:40|47454.3|47414.3|47454.3|47414.3|47454.3|47414.3|47454.3|47414.3|2
1647310790000|2022-03-15 02:19:50|47455.8|47415.8|47464.3|47424.3|47464.3|47424.3|47455.8|47415.8|2
1647310800000|2022-03-15 02:20:00|47467.8|47427.8|47472.8|47432.8|47472.8|47432.8|47460.8|47420.8|1
1647310820000|2022-03-15 02:20:20|47469.3|47429.3|47464.3|47424.3|47469.3|47429.3|47464.3|47424.3|0
1647310830000|2022-03-15 02:20:30|47454.3|47414.3|47439.3|47399.3|47454.3|47414.3|47439.3|47399.3|11
1647310840000|2022-03-15 02:20:40|47435.8|47395.8|47435.8|47395.8|47435.8|47395.8|47435.8|47395.8|3
1647310850000|2022-03-15 02:20:50|47432.8|47392.8|47439.3|47399.3|47439.3|47399.3|47425.8|47385.8|3
1647310860000|2022-03-15 02:21:00|47436.3|47396.3|47442.8|47402.8|47442.8|47402.8|47436.3|47396.3|2
1647310870000|2022-03-15 02:21:10|47432.8|47392.8|47439.8|47399.8|47439.8|47399.8|47432.8|47392.8|1
1647310880000|2022-03-15 02:21:20|47442.8|47402.8|47442.8|47402.8|47442.8|47402.8|47442.8|47402.8|0
1647310890000|2022-03-15 02:21:30|47444.3|47404.3|47444.3|47404.3|47444.3|47404.3|47444.3|47404.3|0
1647310900000|2022-03-15 02:21:40|47437.3|47397.3|47439.3|47399.3|47439.3|47399.3|47434.3|47394.3|3
1647310920000|2022-03-15 02:22:00|||||||||3
1647310930000|2022-03-15 02:22:10|47440.8|47400.8|47444.3|47404.3|47444.3|47404.3|47440.8|47400.8|1
1647310940000|2022-03-15 02:22:20|47434.3|47394.3|47432.8|47392.8|47434.3|47394.3|47432.8|47392.8|6
1647310950000|2022-03-15 02:22:30|47434.3|47394.3|47439.3|47399.3|47439.3|47399.3|47432.8|47392.8|3
1647310960000|2022-03-15 02:22:40|47434.3|47394.3|47432.8|47392.8|47434.3|47394.3|47432.8|47392.8|0
1647310970000|2022-03-15 02:22:50|47424.3|47384.3|47424.3|47384.3|47425.8|47385.8|47424.3|47384.3|9
1647310980000|2022-03-15 02:23:00|47422.8|47382.8|47416.3|47376.3|47422.8|47382.8|47416.3|47376.3|5
1647310990000|2022-03-15 02:23:10|47417.8|47377.8|47417.8|47377.8|47417.8|47377.8|47417.8|47377.8|0
1647311010000|2022-03-15 02:23:30|47414.3|47374.3|47412.8|47372.8|47414.3|47374.3|47412.8|47372.8|0
1647311020000|2022-03-15 02:23:40|47407.8|47367.8|47407.8|47367.8|47407.8|47367.8|47407.8|47367.8|6
1647311030000|2022-03-15 02:23:50|47399.3|47359.3|47404.3|47364.3|47404.3|47364.3|47399.3|47359.3|2
1647311040000|2022-03-15 02:24:00|47407.8|47367.8|47399.3|47359.3|47407.8|47367.8|47399.3|47359.3|1
1647311050000|2022-03-15 02:24:10|47397.7|47357.7|47397.7|47357.7|47397.7|47357.7|47397.7|47357.7|4
1647311070000|2022-03-15 02:24:30|47401.2|47361.2|47399.3|47359.3|47402.7|47362.7|47399.3|47359.3|5
1647311080000|2022-03-15 02:24:40|47441.2|47401.2|47441.2|47401.2|47441.2|47401.2|47441.2|47401.2|4
1647311090000|2022-03-15 02:24:50|47432.7|47392.7|47432.7|47392.7|47432.7|47392.7|47432.7|47392.7|3
1647311100000|2022-03-15 02:25:00|47431.2|47391.2|47422.7|47382.7|47431.2|47391.2|47422.7|47382.7|1
1647311110000|2022-03-15 02:25:10|47419.2|47379.2|47407.7|47367.7|47419.2|47379.2|47407.7|47367.7|0
1647311120000|2022-03-15 02:25:20|47404.7|47364.7|47402.7|47362.7|47404.7|47364.7|47392.7|47352.7|4
1647311130000|2022-03-15 02:25:30|47401.2|47361.2|47406.2|47366.2|47406.2|47366.2|47401.2|47361.2|1
1647311140000|2022-03-15 02:25:40|47391.2|47351.2|47401.2|47361.2|47402.7|47362.7|47391.2|47351.2|3
1647311170000|2022-03-15 02:26:10|47389.7|47349.7|47389.7|47349.7|47389.7|47349.7|47389.7|47349.7|1
1647311200000|2022-03-15 02:26:40|47414.7|47374.7|47419.7|47379.7|47419.7|47379.7|47414.7|47374.7|6
1647311220000|2022-03-15 02:27:00|47423.2|47383.2|47424.7|47384.7|47424.7|47384.7|47423.2|47383.2|3
1647311230000|2022-03-15 02:27:10|47426.2|47386.2|47426.2|47386.2|47426.2|47386.2|47426.2|47386.2|0
1647311240000|2022-03-15 02:27:20|47434.7|47394.7|47434.7|47394.7|47434.7|47394.7|47434.7|47394.7|1
1647311260000|2022-03-15 02:27:40|47438.2|47398.2|47426.2|47386.2|47439.7|47399.7|47426.2|47386.2|1
1647311280000|2022-03-15 02:28:00|47422.7|47382.7|47422.7|47382.7|47422.7|47382.7|47422.7|47382.7|3
1647311290000|2022-03-15 02:28:10|47421.2|47381.2|47406.2|47366.2|47421.2|47381.2|47406.2|47366.2|0
1647311300000|2022-03-15 02:28:20|47407.7|47367.7|47407.7|47367.7|47407.7|47367.7|47407.7|47367.7|3
1647311310000|2022-03-15 02:28:30|47406.2|47366.2|47406.2|47366.2|47406.2|47366.2|47406.2|47366.2|0
1647311320000|2022-03-15 02:28:40|47404.7|47364.7|47404.7|47364.7|47404.7|47364.7|47404.7|47364.7|3
1647311340000|2022-03-15 02:29:00|47401.6|47361.6|47401.2|47361.2|47401.6|47361.6|47391.2|47351.2|3
1647311360000|2022-03-15 02:29:20|47404.7|47364.7|47391.2|47351.2|47404.7|47364.7|47391.2|47351.2|1
1647311380000|2022-03-15 02:29:40|47401.2|47361.2|47401.2|47361.2|47402.7|47362.7|47395.7|47355.7|5
1647311400000|2022-03-15 02:30:00|47391.2|47351.2|47391.2|47351.2|47391.2|47351.2|47391.2|47351.2|0
1647311420000|2022-03-15 02:30:20|47401.2|47361.2|47401.2|47361.2|47401.2|47361.2|47401.2|47361.2|5
1647311440000|2022-03-15 02:30:40|47396.2|47356.2|47396.1|47356.1|47396.2|47356.2|47396.1|47356.1|0
1647311470000|2022-03-15 02:31:10|47411.1|47371.1|47411.1|47371.1|47411.1|47371.1|47411.1|47371.1|2
1647311480000|2022-03-15 02:31:20|47414.6|47374.6|47422.7|47382.7|47422.7|47382.7|47414.6|47374.6|3
1647311490000|2022-03-15 02:31:30|47422.6|47382.6|47422.6|47382.6|47422.6|47382.6|47422.6|47382.6|0
1647311510000|2022-03-15 02:31:50|47415.7|47375.7|47422.6|47382.6|47422.6|47382.6|47415.7|47375.7|5
1647311520000|2022-03-15 02:32:00|47415.7|47375.7|47406.1|47366.1|47415.7|47375.7|47406.1|47366.1|0
1647311530000|2022-03-15 02:32:10|47402.6|47362.6|47397.6|47357.6|47402.6|47362.6|47397.6|47357.6|0
1647311540000|2022-03-15 02:32:20|47396.1|47356.1|47396.1|47356.1|47396.1|47356.1|47396.1|47356.1|0
1647311550000|2022-03-15 02:32:30|47397.6|47357.6|47396.1|47356.1|47397.6|47357.6|47396.1|47356.1|3
1647311560000|2022-03-15 02:32:40|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|0
1647311580000|2022-03-15 02:33:00|47396.1|47356.1|47397.6|47357.6|47397.6|47357.6|47396.1|47356.1|0
1647311600000|2022-03-15 02:33:20|47416.1|47376.1|47417.6|47377.6|47417.6|47377.6|47416.1|47376.1|9
1647311610000|2022-03-15 02:33:30|47414.1|47374.1|47407.6|47367.6|47414.1|47374.1|47407.6|47367.6|1
1647311620000|2022-03-15 02:33:40|47401.1|47361.1|47397.6|47357.6|47401.1|47361.1|47397.6|47357.6|0
1647311640000|2022-03-15 02:34:00|47401.1|47361.1|47427.6|47387.6|47432.6|47392.6|47401.1|47361.1|4
1647311650000|2022-03-15 02:34:10|47431.1|47391.1|47432.6|47392.6|47432.6|47392.6|47431.1|47391.1|0
1647311660000|2022-03-15 02:34:20|47429.1|47389.1|47427.6|47387.6|47429.1|47389.1|47427.6|47387.6|0
1647311680000|2022-03-15 02:34:40|47426.1|47386.1|47426.1|47386.1|47426.1|47386.1|47426.1|47386.1|1
1647311700000|2022-03-15 02:35:00|47427.6|47387.6|47427.6|47387.6|47427.6|47387.6|47427.6|47387.6|0
1647311720000|2022-03-15 02:35:20|47431.1|47391.1|47451.1|47411.1|47451.1|47411.1|47429.1|47389.1|3
1647311730000|2022-03-15 02:35:30|47458.1|47418.1|47486.1|47446.1|47486.1|47446.1|47458.1|47418.1|4
1647311740000|2022-03-15 02:35:40|47482.6|47442.6|47472.6|47432.6|47486.1|47446.1|47472.6|47432.6|1
1647311750000|2022-03-15 02:35:50|47479.6|47439.6|47477.6|47437.6|47479.6|47439.6|47472.6|47432.6|1
1647311760000|2022-03-15 02:36:00|47474.1|47434.1|47472.6|47432.6|47476.1|47436.1|47472.6|47432.6|0
1647311770000|2022-03-15 02:36:10|47486.5|47446.5|47477.6|47437.6|47486.5|47446.5|47472.6|47432.6|4
1647311780000|2022-03-15 02:36:20|47482.6|47442.6|47477.6|47437.6|47482.6|47442.6|47477.6|47437.6|0
1647311800000|2022-03-15 02:36:40|47481.1|47441.1|47474.6|47434.6|47482.6|47442.6|47474.6|47434.6|2
1647311810000|2022-03-15 02:36:50|47478|47438|47471.1|47431.1|47478|47438|47471.1|47431.1|2
1647311830000|2022-03-15 02:37:10|47474.5|47434.5|47474.5|47434.5|47474.5|47434.5|47474.5|47434.5|0
1647311840000|2022-03-15 02:37:20|47478|47438|47471.1|47431.1|47478|47438|47471.1|47431.1|1
1647311880000|2022-03-15 02:38:00|47471|47431|47471|47431|47471|47431|47471|47431|0
1647311920000|2022-03-15 02:38:40|47469.5|47429.5|47469.5|47429.5|47469.5|47429.5|47469.5|47429.5|0
1647311950000|2022-03-15 02:39:10|47488|47448|47486|47446|47488|47448|47479.5|47439.5|11
1647312000000|2022-03-15 02:40:00|47491|47451|47491|47451|47491|47451|47491|47451|1
1647312020000|2022-03-15 02:40:20|47494.5|47454.5|47497.5|47457.5|47497.5|47457.5|47494.5|47454.5|0
1647312030000|2022-03-15 02:40:30|47494|47454|47491|47451|47494|47454|47491|47451|0
1647312050000|2022-03-15 02:40:50|47494.5|47454.5|47497.5|47457.5|47497.5|47457.5|47494.5|47454.5|0
1647312080000|2022-03-15 02:41:20|47494|47454|47471|47431|47494|47454|47471|47431|0
1647312090000|2022-03-15 02:41:30|47466|47426|47466|47426|47466|47426|47466|47426|5
1647312100000|2022-03-15 02:41:40|47462.5|47422.5|47462.5|47422.5|47462.5|47422.5|47462.5|47422.5|0
1647312110000|2022-03-15 02:41:50|47459|47419|47446|47406|47459|47419|47446|47406|0
1647312120000|2022-03-15 02:42:00|47458|47418|47458|47418|47458|47418|47458|47418|2
1647312130000|2022-03-15 02:42:10|47459.5|47419.5|47459.5|47419.5|47459.5|47419.5|47459.5|47419.5|0
1647312140000|2022-03-15 02:42:20|47454.5|47414.5|47451|47411|47454.5|47414.5|47451|47411|0
1647312160000|2022-03-15 02:42:40|47447.5|47407.5|47447.5|47407.5|47447.5|47407.5|47447.5|47407.5|1
1647312220000|2022-03-15 02:43:40|47451|47411|47454.5|47414.5|47454.5|47414.5|47451|47411|0
1647312240000|2022-03-15 02:44:00|47456|47416|47459.5|47419.5|47459.5|47419.5|47456|47416|0
1647312250000|2022-03-15 02:44:10|47461|47421|47461|47421|47461|47421|47461|47421|0
1647312260000|2022-03-15 02:44:20|47457.5|47417.5|47457.5|47417.5|47457.5|47417.5|47457.5|47417.5|0
1647312270000|2022-03-15 02:44:30|47454|47414|47451|47411|47454|47414|47451|47411|0
1647312310000|2022-03-15 02:45:10|47450.9|47410.9|47459.4|47419.4|47459.4|47419.4|47450.9|47410.9|0
1647312320000|2022-03-15 02:45:20|47462.9|47422.9|47467.5|47427.5|47467.5|47427.5|47462.9|47422.9|0
1647312340000|2022-03-15 02:45:40|47465.9|47425.9|47462.5|47422.5|47465.9|47425.9|47462.5|47422.5|0
1647312360000|2022-03-15 02:46:00|47460.9|47420.9|47455.9|47415.9|47460.9|47420.9|47455.9|47415.9|0
1647312400000|2022-03-15 02:46:40|47454.4|47414.4|47450.9|47410.9|47454.4|47414.4|47450.9|47410.9|0
1647312430000|2022-03-15 02:47:10|||||||||2
1647312440000|2022-03-15 02:47:20|47452.4|47412.4|47455.9|47415.9|47457.4|47417.4|47452.4|47412.4|2
1647312450000|2022-03-15 02:47:30|47452.4|47412.4|47450.9|47410.9|47452.4|47412.4|47450.9|47410.9|0
1647312520000|2022-03-15 02:48:40|47449.4|47409.4|47450.9|47410.9|47450.9|47410.9|47449.4|47409.4|0
1647312560000|2022-03-15 02:49:20|||||||||1
1647312580000|2022-03-15 02:49:40|47459.4|47419.4|47459.4|47419.4|47459.4|47419.4|47459.4|47419.4|0
1647312600000|2022-03-15 02:50:00|47455.9|47415.9|47450.9|47410.9|47455.9|47415.9|47450.9|47410.9|0
1647312610000|2022-03-15 02:50:10|47449.4|47409.4|47447.9|47407.9|47449.4|47409.4|47447.9|47407.9|0
1647312620000|2022-03-15 02:50:20|47449.4|47409.4|47449.4|47409.4|47449.4|47409.4|47449.4|47409.4|0
1647312630000|2022-03-15 02:50:30|47452.9|47412.9|47459.4|47419.4|47459.4|47419.4|47452.9|47412.9|0
1647312640000|2022-03-15 02:50:40|47462.8|47422.8|47470.9|47430.9|47470.9|47430.9|47462.8|47422.8|1
1647312670000|2022-03-15 02:51:10|47467.8|47427.8|47467.8|47427.8|47469.4|47429.4|47467.8|47427.8|0
1647312690000|2022-03-15 02:51:30|47466.3|47426.3|47466.3|47426.3|47466.3|47426.3|47466.3|47426.3|1
1647312710000|2022-03-15 02:51:50|47474.8|47434.8|47474.8|47434.8|47474.8|47434.8|47474.8|47434.8|0
1647312720000|2022-03-15 02:52:00|47477.8|47437.8|47484.8|47444.8|47484.8|47444.8|47477.8|47437.8|0
1647312730000|2022-03-15 02:52:10|47486.3|47446.3|47486.3|47446.3|47486.3|47446.3|47486.3|47446.3|0
1647312750000|2022-03-15 02:52:30|||||||||2
1647312780000|2022-03-15 02:53:00|||||||||2
1647312800000|2022-03-15 02:53:20|47484.8|47444.8|47484.8|47444.8|47484.8|47444.8|47484.8|47444.8|1
1647312830000|2022-03-15 02:53:50|47479.8|47439.8|47479.8|47439.8|47479.8|47439.8|47479.8|47439.8|0
1647312840000|2022-03-15 02:54:00|47476.3|47436.3|47469.8|47429.8|47476.3|47436.3|47469.8|47429.8|0
1647312850000|2022-03-15 02:54:10|47466.3|47426.3|47471.3|47431.3|47471.3|47431.3|47466.3|47426.3|0
1647312860000|2022-03-15 02:54:20|47474.8|47434.8|47476.3|47436.3|47476.3|47436.3|47474.8|47434.8|0
1647312900000|2022-03-15 02:55:00|47474.8|47434.8|47476.3|47436.3|47476.3|47436.3|47474.8|47434.8|0
1647312910000|2022-03-15 02:55:10|47474.8|47434.8|47476.3|47436.3|47476.3|47436.3|47474.8|47434.8|0
1647312940000|2022-03-15 02:55:40|47469.3|47429.3|47459.8|47419.8|47469.3|47429.3|47459.8|47419.8|1
1647312950000|2022-03-15 02:55:50|47456.3|47416.3|47456.3|47416.3|47456.3|47416.3|47456.3|47416.3|0
1647312960000|2022-03-15 02:56:00|47454.8|47414.8|47459.8|47419.8|47459.8|47419.8|47454.8|47414.8|1
1647312970000|2022-03-15 02:56:10|47459.7|47419.7|47459.7|47419.7|47459.7|47419.7|47459.7|47419.7|0
1647313020000|2022-03-15 02:57:00|47468.2|47428.2|47474.7|47434.7|47474.7|47434.7|47468.2|47428.2|2
1647313050000|2022-03-15 02:57:30|47481.2|47441.2|47484.7|47444.7|47484.7|47444.7|47481.2|47441.2|0
1647313080000|2022-03-15 02:58:00|47494.7|47454.7|47494.7|47454.7|47494.7|47454.7|47494.7|47454.7|3
1647313090000|2022-03-15 02:58:10|47493.2|47453.2|47511.7|47471.7|47511.7|47471.7|47493.2|47453.2|0
1647313100000|2022-03-15 02:58:20|47513.2|47473.2|47513.2|47473.2|47513.2|47473.2|47513.2|47473.2|0
1647313110000|2022-03-15 02:58:30|47514.7|47474.7|47514.7|47474.7|47514.7|47474.7|47514.7|47474.7|0
1647313120000|2022-03-15 02:58:40|47516.2|47476.2|47516.2|47476.2|47516.2|47476.2|47516.2|47476.2|0
1647313130000|2022-03-15 02:58:50|47514.7|47474.7|47514.7|47474.7|47514.7|47474.7|47514.7|47474.7|0
1647313160000|2022-03-15 02:59:20|47513.2|47473.2|47514.7|47474.7|47514.7|47474.7|47513.2|47473.2|0
1647313210000|2022-03-15 03:00:10|47513.2|47473.2|47513.2|47473.2|47513.2|47473.2|47513.2|47473.2|0
1647313220000|2022-03-15 03:00:20|47519.7|47479.7|47519.7|47479.7|47519.7|47479.7|47519.7|47479.7|2
1647313250000|2022-03-15 03:00:50|47521.2|47481.2|47521.2|47481.2|47521.2|47481.2|47521.2|47481.2|0
1647313260000|2022-03-15 03:01:00|47514.7|47474.7|47514.7|47474.7|47514.7|47474.7|47514.7|47474.7|0
1647313280000|2022-03-15 03:01:20|47516.2|47476.2|47516.2|47476.2|47516.2|47476.2|47516.2|47476.2|0
1647313300000|2022-03-15 03:01:40|47514.7|47474.7|47514.7|47474.7|47514.7|47474.7|47514.7|47474.7|0
1647313320000|2022-03-15 03:02:00|47511.2|47471.2|47508.2|47468.2|47511.2|47471.2|47508.2|47468.2|0
1647313340000|2022-03-15 03:02:20|47504.7|47464.7|47504.7|47464.7|47504.7|47464.7|47504.7|47464.7|0
1647313390000|2022-03-15 03:03:10|47504.6|47464.6|47504.6|47464.6|47504.6|47464.6|47504.6|47464.6|0
1647313630000|2022-03-15 03:07:10|47503.1|47463.1|47503.1|47463.1|47503.1|47463.1|47503.1|47463.1|0
1647313660000|2022-03-15 03:07:40|47496.1|47456.1|47484.6|47444.6|47496.1|47456.1|47484.6|47444.6|1
1647313680000|2022-03-15 03:08:00|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|0
1647313690000|2022-03-15 03:08:10|47481.6|47441.6|47489.6|47449.6|47489.6|47449.6|47481.6|47441.6|2
1647313700000|2022-03-15 03:08:20|47488.1|47448.1|47484.6|47444.6|47488.1|47448.1|47484.6|47444.6|0
1647313710000|2022-03-15 03:08:30|47488.1|47448.1|47484.6|47444.6|47488.1|47448.1|47484.6|47444.6|0
1647313720000|2022-03-15 03:08:40|47488.1|47448.1|47488.1|47448.1|47488.1|47448.1|47488.1|47448.1|0
1647313750000|2022-03-15 03:09:10|47484.6|47444.6|47484.6|47444.6|47484.6|47444.6|47484.6|47444.6|0
1647313770000|2022-03-15 03:09:30|47481.1|47441.1|47476.1|47436.1|47481.1|47441.1|47476.1|47436.1|0
1647313800000|2022-03-15 03:10:00|47479.6|47439.6|47469.6|47429.6|47479.6|47439.6|47466.1|47426.1|2
1647313810000|2022-03-15 03:10:10|47473|47433|47479.6|47439.6|47483|47443|47473|47433|2
1647313820000|2022-03-15 03:10:20|47483|47443|47479.5|47439.5|47483|47443|47479.5|47439.5|2
1647313830000|2022-03-15 03:10:30|47483|47443|47483|47443|47483|47443|47479.5|47439.5|1
1647313850000|2022-03-15 03:10:50|47484.5|47444.5|47493|47453|47493|47453|47484.5|47444.5|1
1647313860000|2022-03-15 03:11:00|47498|47458|47508|47468|47508|47468|47498|47458|2
1647313870000|2022-03-15 03:11:10|47513|47473|47504.5|47464.5|47513|47473|47504.5|47464.5|2
1647313890000|2022-03-15 03:11:30|47508|47468|47508|47468|47508|47468|47508|47468|0
1647313900000|2022-03-15 03:11:40|47511.5|47471.5|47513|47473|47513|47473|47511.5|47471.5|0
1647313930000|2022-03-15 03:12:10|47504.5|47464.5|47504.5|47464.5|47504.5|47464.5|47504.5|47464.5|3
1647313940000|2022-03-15 03:12:20|47508|47468|47513|47473|47513|47473|47508|47468|0
1647313950000|2022-03-15 03:12:30|47514.5|47474.5|47504.5|47464.5|47514.5|47474.5|47504.5|47464.5|2
1647313960000|2022-03-15 03:12:40|47508|47468|47518|47478|47518|47478|47508|47468|0
1647313970000|2022-03-15 03:12:50|47514.5|47474.5|47518|47478|47518|47478|47508|47468|2
1647313980000|2022-03-15 03:13:00|47504.5|47464.5|47504.5|47464.5|47504.5|47464.5|47504.5|47464.5|2
1647313990000|2022-03-15 03:13:10|47508|47468|47508|47468|47508|47468|47508|47468|0
1647314000000|2022-03-15 03:13:20|47516.5|47476.5|47516.5|47476.5|47516.5|47476.5|47516.5|47476.5|4
1647314010000|2022-03-15 03:13:30|47518.5|47478.5|47508|47468|47518.5|47478.5|47504.5|47464.5|1
1647314020000|2022-03-15 03:13:40|47511.5|47471.5|47513|47473|47513|47473|47511.5|47471.5|0
1647314040000|2022-03-15 03:14:00|47521.5|47481.5|47518|47478|47521.5|47481.5|47511.5|47471.5|2
1647314050000|2022-03-15 03:14:10|47520|47480|47520|47480|47521.5|47481.5|47520|47480|2
1647314060000|2022-03-15 03:14:20|47521.5|47481.5|47531.5|47491.5|47531.5|47491.5|47521.5|47481.5|1
1647314090000|2022-03-15 03:14:50|47528|47488|47528|47488|47531.5|47491.5|47528|47488|0
1647314100000|2022-03-15 03:15:00|47524.5|47484.5|47524.5|47484.5|47524.5|47484.5|47524.5|47484.5|0
1647314110000|2022-03-15 03:15:10|47523|47483|47504.5|47464.5|47523|47483|47504.5|47464.5|2
1647314130000|2022-03-15 03:15:30|47506.4|47466.4|47508|47468|47511.4|47471.4|47506.4|47466.4|0
1647314150000|2022-03-15 03:15:50|47504.5|47464.5|47504.5|47464.5|47504.5|47464.5|47504.5|47464.5|0
1647314170000|2022-03-15 03:16:10|47503|47463|47503|47463|47503|47463|47503|47463|0
1647314190000|2022-03-15 03:16:30|47504.5|47464.5|47502.9|47462.9|47504.5|47464.5|47502.9|47462.9|0
1647314200000|2022-03-15 03:16:40|47506.4|47466.4|47507.9|47467.9|47507.9|47467.9|47506.4|47466.4|0
1647314210000|2022-03-15 03:16:50|47504.5|47464.5|47502.9|47462.9|47507.9|47467.9|47502.9|47462.9|0
1647314230000|2022-03-15 03:17:10|47507.9|47467.9|47504.5|47464.5|47512.9|47472.9|47504.5|47464.5|0
1647314240000|2022-03-15 03:17:20|47507.9|47467.9|47504.4|47464.4|47507.9|47467.9|47504.4|47464.4|1
1647314280000|2022-03-15 03:18:00|47499.9|47459.9|47499.9|47459.9|47499.9|47459.9|47499.9|47459.9|0
1647314290000|2022-03-15 03:18:10|47503.4|47463.4|47509.9|47469.9|47509.9|47469.9|47503.4|47463.4|0
1647314370000|2022-03-15 03:19:30|47524.9|47484.9|47524.9|47484.9|47524.9|47484.9|47524.9|47484.9|2
1647314400000|2022-03-15 03:20:00|47528.4|47488.4|47534.9|47494.9|47534.9|47494.9|47528.4|47488.4|0
1647314430000|2022-03-15 03:20:30|47529.9|47489.9|47529.9|47489.9|47529.9|47489.9|47529.9|47489.9|0
1647314440000|2022-03-15 03:20:40|47531.4|47491.4|47531.4|47491.4|47531.4|47491.4|47531.4|47491.4|0
1647314450000|2022-03-15 03:20:50|47534.9|47494.9|47534.9|47494.9|47534.9|47494.9|47534.9|47494.9|0
1647314460000|2022-03-15 03:21:00|||||||||1
1647314490000|2022-03-15 03:21:30|47529.9|47489.9|47529.9|47489.9|47529.9|47489.9|47529.9|47489.9|0
1647314500000|2022-03-15 03:21:40|47528.3|47488.3|47529.8|47489.8|47529.8|47489.8|47528.3|47488.3|0
1647314510000|2022-03-15 03:21:50|47534.8|47494.8|47529.8|47489.8|47534.8|47494.8|47529.8|47489.8|0
1647314530000|2022-03-15 03:22:10|47534.8|47494.8|47534.8|47494.8|47534.8|47494.8|47534.8|47494.8|0
1647314540000|2022-03-15 03:22:20|47539.8|47499.8|47539.8|47499.8|47544.8|47504.8|47539.8|47499.8|0
1647314560000|2022-03-15 03:22:40|47544.8|47504.8|47539.8|47499.8|47544.8|47504.8|47539.8|47499.8|0
1647314570000|2022-03-15 03:22:50|47529.8|47489.8|47529.8|47489.8|47529.8|47489.8|47529.8|47489.8|0
1647314640000|2022-03-15 03:24:00|47546.8|47506.8|47538.3|47498.3|47546.8|47506.8|47538.3|47498.3|5
1647314700000|2022-03-15 03:25:00|||||||||1
1647314740000|2022-03-15 03:25:40|47533.3|47493.3|47529.8|47489.8|47533.3|47493.3|47529.8|47489.8|1
1647314760000|2022-03-15 03:26:00|||||||||3
1647314770000|2022-03-15 03:26:10|47533.3|47493.3|47533.3|47493.3|47533.3|47493.3|47533.3|47493.3|0
1647314780000|2022-03-15 03:26:20|47529.8|47489.8|47529.8|47489.8|47529.8|47489.8|47529.8|47489.8|0
1647314830000|2022-03-15 03:27:10|47522.8|47482.8|47528.3|47488.3|47528.3|47488.3|47522.8|47482.8|1
1647314850000|2022-03-15 03:27:30|47531.7|47491.7|47533.3|47493.3|47533.3|47493.3|47531.7|47491.7|0
1647314860000|2022-03-15 03:27:40|47528.3|47488.3|47528.2|47488.2|47528.3|47488.3|47528.2|47488.2|0
1647314900000|2022-03-15 03:28:20|47524.8|47484.8|47518.2|47478.2|47524.8|47484.8|47518.2|47478.2|0
1647314910000|2022-03-15 03:28:30|47521.7|47481.7|47530.2|47490.2|47530.2|47490.2|47521.7|47481.7|0
1647314920000|2022-03-15 03:28:40|47525.2|47485.2|47514.7|47474.7|47525.2|47485.2|47514.7|47474.7|2
1647314940000|2022-03-15 03:29:00|||||||||1
1647314950000|2022-03-15 03:29:10|47509.7|47469.7|47504.7|47464.7|47509.7|47469.7|47504.7|47464.7|0
1647314970000|2022-03-15 03:29:30|47499.7|47459.7|47506.7|47466.7|47506.7|47466.7|47499.7|47459.7|1
1647314980000|2022-03-15 03:29:40|47508.2|47468.2|47508.2|47468.2|47508.2|47468.2|47508.2|47468.2|0
1647315000000|2022-03-15 03:30:00|47511.2|47471.2|47511.2|47471.2|47511.2|47471.2|47511.2|47471.2|0
1647315010000|2022-03-15 03:30:10|47514.7|47474.7|47518.2|47478.2|47518.2|47478.2|47514.7|47474.7|0
1647315060000|2022-03-15 03:31:00|47533.2|47493.2|47543.2|47503.2|47543.2|47503.2|47533.2|47493.2|2
1647315070000|2022-03-15 03:31:10|||||||||1
1647315110000|2022-03-15 03:31:50|47539.7|47499.7|47538.2|47498.2|47539.7|47499.7|47538.2|47498.2|0
1647315150000|2022-03-15 03:32:30|47539.7|47499.7|47539.7|47499.7|47539.7|47499.7|47539.7|47499.7|0
1647315340000|2022-03-15 03:35:40|47539.6|47499.6|47539.6|47499.6|47539.6|47499.6|47539.6|47499.6|0
1647315350000|2022-03-15 03:35:50|47536.2|47496.2|47529.6|47489.6|47536.2|47496.2|47529.6|47489.6|0
1647315390000|2022-03-15 03:36:30|47528.1|47488.1|47528.1|47488.1|47528.1|47488.1|47528.1|47488.1|0
1647315420000|2022-03-15 03:37:00|47524.6|47484.6|47528.1|47488.1|47528.1|47488.1|47524.6|47484.6|0
1647315580000|2022-03-15 03:39:40|47531.6|47491.6|47534.6|47494.6|47534.6|47494.6|47531.6|47491.6|0
1647315590000|2022-03-15 03:39:50|47539.6|47499.6|47539.6|47499.6|47539.6|47499.6|47539.6|47499.6|0
1647315600000|2022-03-15 03:40:00|47536.1|47496.1|47536.6|47496.6|47536.6|47496.6|47536.1|47496.1|0
1647315610000|2022-03-15 03:40:10|47542.6|47502.6|47548.1|47508.1|47549.6|47509.6|47542.6|47502.6|10
1647315700000|2022-03-15 03:41:40|47544.6|47504.6|47548|47508|47548|47508|47539.6|47499.6|0
1647315710000|2022-03-15 03:41:50|47551.5|47511.5|47551.5|47511.5|47551.5|47511.5|47551.5|47511.5|2
1647315720000|2022-03-15 03:42:00|47562|47522|47554.1|47514.1|47562|47522|47554.1|47514.1|2
1647315730000|2022-03-15 03:42:10|47548|47508|47548|47508|47548|47508|47548|47508|0
1647315750000|2022-03-15 03:42:30|47546.5|47506.5|47546.5|47506.5|47546.5|47506.5|47546.5|47506.5|0
1647315760000|2022-03-15 03:42:40|47548|47508|47548|47508|47548|47508|47548|47508|0
1647315780000|2022-03-15 03:43:00|47553|47513|47553|47513|47553|47513|47553|47513|0
1647315830000|2022-03-15 03:43:50|47549.5|47509.5|47549.5|47509.5|47549.5|47509.5|47549.5|47509.5|0
1647315840000|2022-03-15 03:44:00|47556.5|47516.5|47556.5|47516.5|47556.5|47516.5|47556.5|47516.5|3
1647315850000|2022-03-15 03:44:10|47558|47518|47558|47518|47558|47518|47558|47518|0
1647315870000|2022-03-15 03:44:30|47561.5|47521.5|47561.5|47521.5|47561.5|47521.5|47561.5|47521.5|0
1647315880000|2022-03-15 03:44:40|47558|47518|47558|47518|47558|47518|47551|47511|1
1647315910000|2022-03-15 03:45:10|47556.5|47516.5|47548|47508|47556.5|47516.5|47538|47498|1
1647315920000|2022-03-15 03:45:20|47553|47513|47553|47513|47553|47513|47553|47513|0
1647315950000|2022-03-15 03:45:50|47554.5|47514.5|47554.5|47514.5|47554.5|47514.5|47554.5|47514.5|0
1647315960000|2022-03-15 03:46:00|47551|47511|47551|47511|47551|47511|47551|47511|0
1647315970000|2022-03-15 03:46:10|47548|47508|47546.5|47506.5|47548|47508|47546.5|47506.5|0
1647315990000|2022-03-15 03:46:30|47543|47503|47544.5|47504.5|47544.5|47504.5|47543|47503|0
1647316000000|2022-03-15 03:46:40|47546.5|47506.5|47548|47508|47548|47508|47546.5|47506.5|0
1647316010000|2022-03-15 03:46:50|47546.5|47506.5|47539.5|47499.5|47546.5|47506.5|47539.5|47499.5|2
1647316180000|2022-03-15 03:49:40|47539.4|47499.4|47539.4|47499.4|47539.4|47499.4|47539.4|47499.4|0
1647316240000|2022-03-15 03:50:40|47532.5|47492.5|47527.9|47487.9|47532.5|47492.5|47527.9|47487.9|0
1647316260000|2022-03-15 03:51:00|47531.4|47491.4|47532.9|47492.9|47534.4|47494.4|47531.4|47491.4|0
1647316270000|2022-03-15 03:51:10|47537.9|47497.9|47542.9|47502.9|47542.9|47502.9|47537.9|47497.9|0
1647316290000|2022-03-15 03:51:30|47539.4|47499.4|47539.4|47499.4|47539.4|47499.4|47539.4|47499.4|0
1647316310000|2022-03-15 03:51:50|47542.9|47502.9|47547.9|47507.9|47547.9|47507.9|47537.9|47497.9|3
1647316360000|2022-03-15 03:52:40|47544.4|47504.4|47537.9|47497.9|47544.4|47504.4|47537.9|47497.9|0
1647316410000|2022-03-15 03:53:30|47532.9|47492.9|47537.9|47497.9|47537.9|47497.9|47532.9|47492.9|0
1647316480000|2022-03-15 03:54:40|47543.9|47503.9|47547.4|47507.4|47547.4|47507.4|47543.9|47503.9|0
1647316490000|2022-03-15 03:54:50|47543.9|47503.9|47543.9|47503.9|47543.9|47503.9|47543.9|47503.9|1
1647316500000|2022-03-15 03:55:00|47539.4|47499.4|47539.4|47499.4|47539.4|47499.4|47539.4|47499.4|0
1647316540000|2022-03-15 03:55:40|47529.4|47489.4|47529.4|47489.4|47529.4|47489.4|47529.4|47489.4|0
1647316550000|2022-03-15 03:55:50|47524.4|47484.4|47524.4|47484.4|47524.4|47484.4|47524.4|47484.4|0
1647316570000|2022-03-15 03:56:10|47520.9|47480.9|47520.9|47480.9|47520.9|47480.9|47520.9|47480.9|0
1647316610000|2022-03-15 03:56:50|47505.9|47465.9|47505.9|47465.9|47505.9|47465.9|47505.9|47465.9|3
1647316660000|2022-03-15 03:57:40|47505.8|47465.8|47505.8|47465.8|47505.8|47465.8|47505.8|47465.8|0
1647316700000|2022-03-15 03:58:20|47504.3|47464.3|47504.3|47464.3|47504.3|47464.3|47504.3|47464.3|0
1647316740000|2022-03-15 03:59:00|||||||||1
1647316810000|2022-03-15 04:00:10|47507.8|47467.8|47519.3|47479.3|47519.3|47479.3|47507.8|47467.8|1
1647316830000|2022-03-15 04:00:30|47522.8|47482.8|47520.8|47480.8|47522.8|47482.8|47520.8|47480.8|0
1647316840000|2022-03-15 04:00:40|47519.3|47479.3|47519.3|47479.3|47519.3|47479.3|47519.3|47479.3|0
1647316860000|2022-03-15 04:01:00|47515.8|47475.8|47504.3|47464.3|47515.8|47475.8|47504.3|47464.3|1
1647316870000|2022-03-15 04:01:10|47507.8|47467.8|47507.8|47467.8|47507.8|47467.8|47507.8|47467.8|0
1647316880000|2022-03-15 04:01:20|47514.3|47474.3|47524.3|47484.3|47524.3|47484.3|47514.3|47474.3|2
1647316890000|2022-03-15 04:01:30|47520.8|47480.8|47522.8|47482.8|47522.8|47482.8|47520.8|47480.8|0
1647316910000|2022-03-15 04:01:50|47518.2|47478.2|47504.3|47464.3|47518.2|47478.2|47504.3|47464.3|2
1647316920000|2022-03-15 04:02:00|47507.8|47467.8|47514.3|47474.3|47514.3|47474.3|47507.8|47467.8|0
1647316950000|2022-03-15 04:02:30|47510.8|47470.8|47512.7|47472.7|47512.7|47472.7|47510.8|47470.8|0
1647316960000|2022-03-15 04:02:40|47514.3|47474.3|47512.3|47472.3|47520.8|47480.8|47512.3|47472.3|1
1647316970000|2022-03-15 04:02:50|47510.8|47470.8|47510.8|47470.8|47510.8|47470.8|47510.8|47470.8|0
1647317000000|2022-03-15 04:03:20|47512.3|47472.3|47512.3|47472.3|47512.3|47472.3|47512.3|47472.3|0
1647317030000|2022-03-15 04:03:50|47515.8|47475.8|47510.8|47470.8|47515.8|47475.8|47510.8|47470.8|0
1647317040000|2022-03-15 04:04:00|47500.8|47460.8|47512.3|47472.3|47512.3|47472.3|47500.8|47460.8|1
1647317050000|2022-03-15 04:04:10|47510.8|47470.8|47512.3|47472.3|47512.3|47472.3|47510.8|47470.8|0
1647317080000|2022-03-15 04:04:40|47510.7|47470.7|47512.3|47472.3|47512.3|47472.3|47510.7|47470.7|1
1647317140000|2022-03-15 04:05:40|47512.2|47472.2|47512.2|47472.2|47512.2|47472.2|47512.2|47472.2|0
1647317150000|2022-03-15 04:05:50|47508.8|47468.8|47507.2|47467.2|47508.8|47468.8|47507.2|47467.2|0
1647317160000|2022-03-15 04:06:00|47512.2|47472.2|47513.8|47473.8|47515.7|47475.7|47512.2|47472.2|0
1647317170000|2022-03-15 04:06:10|47512.2|47472.2|47522.2|47482.2|47522.2|47482.2|47512.2|47472.2|0
1647317210000|2022-03-15 04:06:50|47517.2|47477.2|47517.2|47477.2|47517.2|47477.2|47517.2|47477.2|0
1647317240000|2022-03-15 04:07:20|47510.7|47470.7|47510.7|47470.7|47510.7|47470.7|47510.7|47470.7|0
1647317410000|2022-03-15 04:10:10|47519.2|47479.2|47519.2|47479.2|47519.2|47479.2|47519.2|47479.2|2
1647317430000|2022-03-15 04:10:30|47519.1|47479.1|47519.1|47479.1|47519.1|47479.1|47519.1|47479.1|0
1647317460000|2022-03-15 04:11:00|47527.2|47487.2|47527.2|47487.2|47527.2|47487.2|47527.2|47487.2|0
1647317500000|2022-03-15 04:11:40|||||||||1
1647317510000|2022-03-15 04:11:50|||||||||2
1647317560000|2022-03-15 04:12:40|47527.1|47487.1|47527.1|47487.1|47527.1|47487.1|47527.1|47487.1|0
1647317630000|2022-03-15 04:13:50|47525.6|47485.6|47522.1|47482.1|47525.6|47485.6|47522.1|47482.1|1
1647317640000|2022-03-15 04:14:00|47507.1|47467.1|47498.6|47458.6|47507.1|47467.1|47498.6|47458.6|6
1647317650000|2022-03-15 04:14:10|47493.6|47453.6|47493.6|47453.6|47493.6|47453.6|47493.6|47453.6|1
1647317740000|2022-03-15 04:15:40|47492.1|47452.1|47492.1|47452.1|47492.1|47452.1|47492.1|47452.1|0
1647317760000|2022-03-15 04:16:00|47495.6|47455.6|47499.1|47459.1|47499.1|47459.1|47495.6|47455.6|0
1647317770000|2022-03-15 04:16:10|47502.1|47462.1|47502.1|47462.1|47502.1|47462.1|47495.6|47455.6|0
1647317820000|2022-03-15 04:17:00|47498.6|47458.6|47497.1|47457.1|47500.6|47460.6|47497.1|47457.1|0
1647317830000|2022-03-15 04:17:10|47498.6|47458.6|47497.1|47457.1|47502.1|47462.1|47497.1|47457.1|0
1647317920000|2022-03-15 04:18:40|47495.5|47455.5|47495.5|47455.5|47495.5|47455.5|47495.5|47455.5|0
1647317930000|2022-03-15 04:18:50|47497.1|47457.1|47507.1|47467.1|47507.1|47467.1|47497.1|47457.1|6
1647317940000|2022-03-15 04:19:00|47502.1|47462.1|47502.1|47462.1|47502.1|47462.1|47502.1|47462.1|0
1647317980000|2022-03-15 04:19:40|47502|47462|47502|47462|47502|47462|47502|47462|0
1647318000000|2022-03-15 04:20:00|47500.5|47460.5|47497|47457|47500.5|47460.5|47497|47457|2
1647318050000|2022-03-15 04:20:50|47492|47452|47492|47452|47492|47452|47492|47452|0
1647318070000|2022-03-15 04:21:10|47488.5|47448.5|47489|47449|47490.5|47450.5|47488.5|47448.5|0
1647318110000|2022-03-15 04:21:50|47485.5|47445.5|47485.5|47445.5|47485.5|47445.5|47485.5|47445.5|1
1647318220000|2022-03-15 04:23:40|47482|47442|47477|47437|47482|47442|47473.5|47433.5|1
1647318230000|2022-03-15 04:23:50|47475.5|47435.5|47475.5|47435.5|47475.5|47435.5|47475.5|47435.5|0
1647318240000|2022-03-15 04:24:00|47477|47437|47472|47432|47480.5|47440.5|47470.5|47430.5|2
1647318270000|2022-03-15 04:24:30|47475.5|47435.5|47475.5|47435.5|47475.5|47435.5|47475.5|47435.5|1
1647318280000|2022-03-15 04:24:40|47478.9|47438.9|47478.9|47438.9|47478.9|47438.9|47478.9|47438.9|0
1647318290000|2022-03-15 04:24:50|47482|47442|47482|47442|47482|47442|47482|47442|0
1647318300000|2022-03-15 04:25:00|47478.9|47438.9|47482|47442|47482|47442|47478.9|47438.9|0
1647318320000|2022-03-15 04:25:20|47478.9|47438.9|47478.9|47438.9|47478.9|47438.9|47478.9|47438.9|0
1647318330000|2022-03-15 04:25:30|47482|47442|47482|47442|47482|47442|47482|47442|0
1647318340000|2022-03-15 04:25:40|47478.9|47438.9|47478.9|47438.9|47478.9|47438.9|47478.9|47438.9|0
1647318410000|2022-03-15 04:26:50|47475.4|47435.4|47475.4|47435.4|47475.4|47435.4|47473.9|47433.9|2
1647318490000|2022-03-15 04:28:10|47473.9|47433.9|47473.9|47433.9|47473.9|47433.9|47473.9|47433.9|0
1647318510000|2022-03-15 04:28:30|47475.4|47435.4|47473.9|47433.9|47475.4|47435.4|47473.9|47433.9|0
1647318540000|2022-03-15 04:29:00|47466.9|47426.9|47466.9|47426.9|47466.9|47426.9|47456.5|47416.5|1
1647318550000|2022-03-15 04:29:10|47463.9|47423.9|47463.9|47423.9|47463.9|47423.9|47463.9|47423.9|0
1647318570000|2022-03-15 04:29:30|47468.9|47428.9|47468.9|47428.9|47468.9|47428.9|47468.9|47428.9|0
1647318580000|2022-03-15 04:29:40|47470.4|47430.4|47470.4|47430.4|47470.4|47430.4|47470.4|47430.4|0
1647318600000|2022-03-15 04:30:00|47473.9|47433.9|47477.4|47437.4|47477.4|47437.4|47473.9|47433.9|0
1647318610000|2022-03-15 04:30:10|47478.9|47438.9|47480.4|47440.4|47480.4|47440.4|47478.9|47438.9|0
1647318630000|2022-03-15 04:30:30|47481.9|47441.9|47481.9|47441.9|47481.9|47441.9|47481.9|47441.9|0
1647318640000|2022-03-15 04:30:40|47501.9|47461.9|47500.4|47460.4|47501.9|47461.9|47500.4|47460.4|7
1647318660000|2022-03-15 04:31:00|47501.9|47461.9|47501.9|47461.9|47501.9|47461.9|47500.4|47460.4|0
1647318670000|2022-03-15 04:31:10|47500.4|47460.4|47500.4|47460.4|47500.4|47460.4|47500.4|47460.4|0
1647318750000|2022-03-15 04:32:30|47500.3|47460.3|47500.3|47460.3|47500.3|47460.3|47500.3|47460.3|0
1647318760000|2022-03-15 04:32:40|47498.8|47458.8|47498.8|47458.8|47498.8|47458.8|47498.8|47458.8|0
1647318770000|2022-03-15 04:32:50|47495.3|47455.3|47495.3|47455.3|47495.3|47455.3|47495.3|47455.3|0
1647318800000|2022-03-15 04:33:20|47493.8|47453.8|47493.8|47453.8|47493.8|47453.8|47493.8|47453.8|0
1647318840000|2022-03-15 04:34:00|47502.3|47462.3|47503.8|47463.8|47503.8|47463.8|47500.3|47460.3|0
1647318850000|2022-03-15 04:34:10|47505.3|47465.3|47503.8|47463.8|47505.3|47465.3|47503.8|47463.8|0
1647318860000|2022-03-15 04:34:20|47500.3|47460.3|47503.8|47463.8|47503.8|47463.8|47500.3|47460.3|0
1647318870000|2022-03-15 04:34:30|47500.3|47460.3|47483.8|47443.8|47500.3|47460.3|47483.8|47443.8|4
1647318880000|2022-03-15 04:34:40|47480.3|47440.3|47475.3|47435.3|47480.3|47440.3|47475.3|47435.3|0
1647318950000|2022-03-15 04:35:50|47473.8|47433.8|47473.8|47433.8|47473.8|47433.8|47473.8|47433.8|0
1647318960000|2022-03-15 04:36:00|47470.3|47430.3|47470.3|47430.3|47470.3|47430.3|47470.3|47430.3|2
1647319010000|2022-03-15 04:36:50|47461.8|47421.8|47461.8|47421.8|47461.8|47421.8|47461.8|47421.8|2
1647319030000|2022-03-15 04:37:10|||||||||1
1647319080000|2022-03-15 04:38:00|||||||||9
1647319090000|2022-03-15 04:38:10|47460.3|47420.3|47460.3|47420.3|47461.8|47421.8|47460.3|47420.3|1
1647319110000|2022-03-15 04:38:30|47461.8|47421.8|47461.8|47421.8|47461.8|47421.8|47461.8|47421.8|0
1647319170000|2022-03-15 04:39:30|47454.8|47414.8|47461.8|47421.8|47461.8|47421.8|47454.8|47414.8|1
1647319240000|2022-03-15 04:40:40|47461.7|47421.7|47461.7|47421.7|47461.7|47421.7|47461.7|47421.7|0
1647319260000|2022-03-15 04:41:00|47460.2|47420.2|47460.2|47420.2|47460.2|47420.2|47460.2|47420.2|0
1647319270000|2022-03-15 04:41:10|47461.7|47421.7|47460.2|47420.2|47461.7|47421.7|47460.2|47420.2|0
1647319300000|2022-03-15 04:41:40|||||||||3
1647319320000|2022-03-15 04:42:00|47456.7|47416.7|47455.2|47415.2|47456.7|47416.7|47455.2|47415.2|0
1647319370000|2022-03-15 04:42:50|47451.7|47411.7|47455.2|47415.2|47455.2|47415.2|47451.7|47411.7|1
1647319380000|2022-03-15 04:43:00|47456.7|47416.7|47455.2|47415.2|47456.7|47416.7|47455.2|47415.2|0
1647319480000|2022-03-15 04:44:40|47453.7|47413.7|47453.7|47413.7|47453.7|47413.7|47453.7|47413.7|1
1647319500000|2022-03-15 04:45:00|47448.7|47408.7|47445.2|47405.2|47448.7|47408.7|47445.2|47405.2|3
1647319560000|2022-03-15 04:46:00|47441.7|47401.7|47438.6|47398.6|47441.7|47401.7|47438.6|47398.6|1
1647319570000|2022-03-15 04:46:10|47442.1|47402.1|47445.2|47405.2|47445.2|47405.2|47442.1|47402.1|2
1647319580000|2022-03-15 04:46:20|47445.1|47405.1|47445.1|47405.1|47445.1|47405.1|47445.1|47405.1|0
1647319600000|2022-03-15 04:46:40|||||||||2
1647319680000|2022-03-15 04:48:00|47443.6|47403.6|47443.6|47403.6|47443.6|47403.6|47443.6|47403.6|0
1647319740000|2022-03-15 04:49:00|47445.1|47405.1|47445.1|47405.1|47445.1|47405.1|47438.6|47398.6|1
1647319770000|2022-03-15 04:49:30|47448.6|47408.6|47445.1|47405.1|47448.6|47408.6|47445.1|47405.1|1
1647319780000|2022-03-15 04:49:40|47443.6|47403.6|47445.1|47405.1|47445.1|47405.1|47443.6|47403.6|2
1647319790000|2022-03-15 04:49:50|||||||||1
1647319800000|2022-03-15 04:50:00|47452.1|47412.1|47453.6|47413.6|47453.6|47413.6|47452.1|47412.1|2
1647319890000|2022-03-15 04:51:30|47455.1|47415.1|47455.1|47415.1|47455.1|47415.1|47455.1|47415.1|0
1647319900000|2022-03-15 04:51:40|47453.6|47413.6|47453.6|47413.6|47453.6|47413.6|47453.6|47413.6|2
1647319930000|2022-03-15 04:52:10|47453.5|47413.5|47453.5|47413.5|47453.5|47413.5|47453.5|47413.5|0
1647320000000|2022-03-15 04:53:20|47458.5|47418.5|47460|47420|47460|47420|47458.5|47418.5|1
1647320050000|2022-03-15 04:54:10|47450|47410|47448.5|47408.5|47450|47410|47448.5|47408.5|0
1647320090000|2022-03-15 04:54:50|47453.5|47413.5|47453.5|47413.5|47453.5|47413.5|47453.5|47413.5|0
1647320130000|2022-03-15 04:55:30|47455|47415|47455|47415|47455|47415|47455|47415|0
1647320140000|2022-03-15 04:55:40|47458.5|47418.5|47460|47420|47460|47420|47458.5|47418.5|0
1647320210000|2022-03-15 04:56:50|47458.5|47418.5|47455|47415|47458.5|47418.5|47455|47415|0
1647320220000|2022-03-15 04:57:00|47453.5|47413.5|47453.5|47413.5|47453.5|47413.5|47453.5|47413.5|0
1647320350000|2022-03-15 04:59:10|47453.4|47413.4|47453.4|47413.4|47453.4|47413.4|47453.4|47413.4|0
1647320400000|2022-03-15 05:00:00|47445|47405|47445|47405|47445|47405|47443.4|47403.4|3
1647320420000|2022-03-15 05:00:20|47444.9|47404.9|47453.4|47413.4|47453.4|47413.4|47444.9|47404.9|0
1647320430000|2022-03-15 05:00:30|47449.9|47409.9|47449.9|47409.9|47449.9|47409.9|47449.9|47409.9|0
1647320460000|2022-03-15 05:01:00|47453.4|47413.4|47454.9|47414.9|47454.9|47414.9|47453.4|47413.4|1
1647320470000|2022-03-15 05:01:10|47449.9|47409.9|47449.9|47409.9|47449.9|47409.9|47449.9|47409.9|1
1647320480000|2022-03-15 05:01:20|47444.9|47404.9|47448.4|47408.4|47448.4|47408.4|47444.9|47404.9|0
1647320490000|2022-03-15 05:01:30|47449.9|47409.9|47449.9|47409.9|47449.9|47409.9|47449.9|47409.9|0
1647320510000|2022-03-15 05:01:50|||||||||3
1647320630000|2022-03-15 05:03:50|47446.4|47406.4|47443.4|47403.4|47446.4|47406.4|47443.4|47403.4|0
1647320640000|2022-03-15 05:04:00|||||||||1
1647320690000|2022-03-15 05:04:50|||||||||1
1647320700000|2022-03-15 05:05:00|47449.9|47409.9|47443.4|47403.4|47449.9|47409.9|47443.4|47403.4|0
1647320760000|2022-03-15 05:06:00|47439.9|47399.9|47439.9|47399.9|47439.9|47399.9|47439.9|47399.9|2
1647320810000|2022-03-15 05:06:50|||||||||2
1647320820000|2022-03-15 05:07:00|47436.4|47396.4|47438.3|47398.3|47438.3|47398.3|47434.9|47394.9|1
1647320830000|2022-03-15 05:07:10|47439.9|47399.9|47443.3|47403.3|47443.3|47403.3|47439.9|47399.9|0
1647320840000|2022-03-15 05:07:20|47449.9|47409.9|47449.9|47409.9|47449.9|47409.9|47449.9|47409.9|0
1647320850000|2022-03-15 05:07:30|47449.8|47409.8|47449.8|47409.8|47449.8|47409.8|47449.8|47409.8|0
1647320890000|2022-03-15 05:08:10|47448.3|47408.3|47448.3|47408.3|47448.3|47408.3|47448.3|47408.3|0
1647320920000|2022-03-15 05:08:40|47449.8|47409.8|47449.8|47409.8|47449.8|47409.8|47449.8|47409.8|0
1647320930000|2022-03-15 05:08:50|47453.3|47413.3|47453.3|47413.3|47453.3|47413.3|47453.3|47413.3|0
1647320940000|2022-03-15 05:09:00|47446.8|47406.8|47441.8|47401.8|47448.3|47408.3|47441.8|47401.8|6
1647320950000|2022-03-15 05:09:10|47443.3|47403.3|47456.8|47416.8|47456.8|47416.8|47443.3|47403.3|1
1647320960000|2022-03-15 05:09:20|47458.3|47418.3|47453.3|47413.3|47458.3|47418.3|47453.3|47413.3|0
1647320980000|2022-03-15 05:09:40|47456.8|47416.8|47463.3|47423.3|47463.3|47423.3|47456.8|47416.8|0
1647321000000|2022-03-15 05:10:00|47451.8|47411.8|47453.3|47413.3|47453.3|47413.3|47451.8|47411.8|0
1647321020000|2022-03-15 05:10:20|||||||||1
1647321040000|2022-03-15 05:10:40|47458.3|47418.3|47459.8|47419.8|47459.8|47419.8|47458.3|47418.3|0
1647321060000|2022-03-15 05:11:00|47458.3|47418.3|47458.3|47418.3|47458.3|47418.3|47458.3|47418.3|0
1647321090000|2022-03-15 05:11:30|47465.2|47425.2|47465.2|47425.2|47465.2|47425.2|47465.2|47425.2|0
1647321100000|2022-03-15 05:11:40|47468.3|47428.3|47468.3|47428.3|47468.3|47428.3|47468.3|47428.3|0
1647321120000|2022-03-15 05:12:00|47453.3|47413.3|47453.3|47413.3|47453.3|47413.3|47453.3|47413.3|14
1647321140000|2022-03-15 05:12:20|47449.8|47409.8|47453.3|47413.3|47453.3|47413.3|47448.3|47408.3|0
1647321150000|2022-03-15 05:12:30|47449.8|47409.8|47448.3|47408.3|47451.7|47411.7|47448.3|47408.3|0
1647321170000|2022-03-15 05:12:50|47456.7|47416.7|47456.7|47416.7|47456.7|47416.7|47456.7|47416.7|1
1647321180000|2022-03-15 05:13:00|47458.3|47418.3|47463.3|47423.3|47463.3|47423.3|47458.3|47418.3|0
1647321190000|2022-03-15 05:13:10|47463.2|47423.2|47463.2|47423.2|47463.2|47423.2|47463.2|47423.2|0
1647321240000|2022-03-15 05:14:00|47453.2|47413.2|47453.2|47413.2|47453.2|47413.2|47453.2|47413.2|1
1647321260000|2022-03-15 05:14:20|47456.7|47416.7|47453.2|47413.2|47456.7|47416.7|47453.2|47413.2|0
1647321270000|2022-03-15 05:14:30|47456.7|47416.7|47454.7|47414.7|47458.2|47418.2|47453.2|47413.2|0
1647321280000|2022-03-15 05:14:40|47453.2|47413.2|47459.7|47419.7|47459.7|47419.7|47453.2|47413.2|0
1647321290000|2022-03-15 05:14:50|47456.7|47416.7|47453.2|47413.2|47456.7|47416.7|47453.2|47413.2|0
1647321300000|2022-03-15 05:15:00|47458.2|47418.2|47458.2|47418.2|47458.2|47418.2|47458.2|47418.2|0
1647321310000|2022-03-15 05:15:10|47454.7|47414.7|47458.2|47418.2|47458.2|47418.2|47454.7|47414.7|0
1647321330000|2022-03-15 05:15:30|47459.7|47419.7|47459.7|47419.7|47459.7|47419.7|47459.7|47419.7|0
1647321340000|2022-03-15 05:15:40|47456.7|47416.7|47458.2|47418.2|47458.2|47418.2|47456.7|47416.7|0
1647321350000|2022-03-15 05:15:50|47458.7|47418.7|47458.7|47418.7|47458.7|47418.7|47458.7|47418.7|2
1647321360000|2022-03-15 05:16:00|47464.7|47424.7|47469.7|47429.7|47469.7|47429.7|47464.7|47424.7|2
1647321370000|2022-03-15 05:16:10|47473.2|47433.2|47464.7|47424.7|47473.2|47433.2|47464.7|47424.7|0
1647321380000|2022-03-15 05:16:20|47463.2|47423.2|47473.2|47433.2|47473.2|47433.2|47463.2|47423.2|0
1647321390000|2022-03-15 05:16:30|47476.7|47436.7|47478.2|47438.2|47478.2|47438.2|47476.7|47436.7|0
1647321400000|2022-03-15 05:16:40|47476.7|47436.7|47463.2|47423.2|47476.7|47436.7|47463.2|47423.2|1
1647321410000|2022-03-15 05:16:50|47466.7|47426.7|47469.7|47429.7|47469.7|47429.7|47466.7|47426.7|0
1647321420000|2022-03-15 05:17:00|47473.2|47433.2|47469.7|47429.7|47473.2|47433.2|47469.7|47429.7|0
1647321450000|2022-03-15 05:17:30|47466.2|47426.2|47471.2|47431.2|47471.2|47431.2|47466.2|47426.2|0
1647321470000|2022-03-15 05:17:50|47473.2|47433.2|47473.2|47433.2|47473.2|47433.2|47473.2|47433.2|1
1647321540000|2022-03-15 05:19:00|47469.7|47429.7|47469.7|47429.7|47469.7|47429.7|47469.7|47429.7|1
1647321580000|2022-03-15 05:19:40|47466.2|47426.2|47464.7|47424.7|47466.2|47426.2|47464.7|47424.7|0
1647321610000|2022-03-15 05:20:10|47476.6|47436.6|47473.1|47433.1|47476.6|47436.6|47473.1|47433.1|0
1647321670000|2022-03-15 05:21:10|47468.1|47428.1|47469.7|47429.7|47469.7|47429.7|47468.1|47428.1|0
1647321690000|2022-03-15 05:21:30|47469.6|47429.6|47469.6|47429.6|47469.6|47429.6|47469.6|47429.6|0
1647321820000|2022-03-15 05:23:40|47464.6|47424.6|47464.6|47424.6|47464.6|47424.6|47464.6|47424.6|0
1647321960000|2022-03-15 05:26:00|47461.1|47421.1|47461.1|47421.1|47461.1|47421.1|47461.1|47421.1|1
1647322140000|2022-03-15 05:29:00|47464.5|47424.5|47464.5|47424.5|47464.5|47424.5|47464.5|47424.5|0
1647322150000|2022-03-15 05:29:10|47469.5|47429.5|47469.5|47429.5|47469.5|47429.5|47469.5|47429.5|2
1647322200000|2022-03-15 05:30:00|47464.5|47424.5|47456.5|47416.5|47464.5|47424.5|47456.5|47416.5|1
1647322250000|2022-03-15 05:30:50|47453|47413|47453|47413|47453|47413|47453|47413|0
1647322270000|2022-03-15 05:31:10|47448|47408|47431.5|47391.5|47448|47408|47431.5|47391.5|7
1647322300000|2022-03-15 05:31:40|47436.5|47396.5|47444.9|47404.9|47444.9|47404.9|47436.5|47396.5|0
1647322310000|2022-03-15 05:31:50|47449.9|47409.9|47444.9|47404.9|47449.9|47409.9|47444.9|47404.9|0
1647322320000|2022-03-15 05:32:00|47446.5|47406.5|47444.9|47404.9|47446.5|47406.5|47444.9|47404.9|0
1647322350000|2022-03-15 05:32:30|47441.4|47401.4|47439.9|47399.9|47441.4|47401.4|47439.9|47399.9|0
1647322360000|2022-03-15 05:32:40|47436.4|47396.4|47443.4|47403.4|47443.4|47403.4|47436.4|47396.4|1
1647322370000|2022-03-15 05:32:50|47444.9|47404.9|47444.9|47404.9|47444.9|47404.9|47444.9|47404.9|0
1647322380000|2022-03-15 05:33:00|47446.4|47406.4|47446.4|47406.4|47446.4|47406.4|47446.4|47406.4|1
1647322400000|2022-03-15 05:33:20|47449.9|47409.9|47454.9|47414.9|47454.9|47414.9|47449.9|47409.9|0
1647322410000|2022-03-15 05:33:30|47459.9|47419.9|47459.9|47419.9|47459.9|47419.9|47459.9|47419.9|0
1647322420000|2022-03-15 05:33:40|47456.4|47416.4|47454.9|47414.9|47456.4|47416.4|47454.9|47414.9|0
1647322450000|2022-03-15 05:34:10|47451.4|47411.4|47444.9|47404.9|47451.4|47411.4|47444.9|47404.9|0
1647322460000|2022-03-15 05:34:20|47453.4|47413.4|47453.4|47413.4|47453.4|47413.4|47453.4|47413.4|1
1647322490000|2022-03-15 05:34:50|47444.9|47404.9|47444.9|47404.9|47444.9|47404.9|47444.9|47404.9|5
1647322500000|2022-03-15 05:35:00|47446.4|47406.4|47446.4|47406.4|47446.4|47406.4|47446.4|47406.4|0
1647322550000|2022-03-15 05:35:50|47444.9|47404.9|47446.4|47406.4|47446.4|47406.4|47444.9|47404.9|0
1647322560000|2022-03-15 05:36:00|47444.9|47404.9|47446.4|47406.4|47446.4|47406.4|47444.9|47404.9|0
1647322570000|2022-03-15 05:36:10|47451.4|47411.4|47451.4|47411.4|47451.4|47411.4|47451.4|47411.4|0
1647322580000|2022-03-15 05:36:20|47447.9|47407.9|47447.9|47407.9|47447.9|47407.9|47447.9|47407.9|1
1647322590000|2022-03-15 05:36:30|47437.9|47397.9|47437.9|47397.9|47437.9|47397.9|47437.9|47397.9|0
1647322600000|2022-03-15 05:36:40|47427.9|47387.9|47427.9|47387.9|47427.9|47387.9|47427.9|47387.9|4
1647322610000|2022-03-15 05:36:50|47428.3|47388.3|47429.9|47389.9|47429.9|47389.9|47428.3|47388.3|4
1647322620000|2022-03-15 05:37:00|||||||||2
1647322640000|2022-03-15 05:37:20|47438.3|47398.3|47434.9|47394.9|47438.3|47398.3|47434.9|47394.9|6
1647322670000|2022-03-15 05:37:50|47436.4|47396.4|47436.4|47396.4|47436.4|47396.4|47436.4|47396.4|0
1647322680000|2022-03-15 05:38:00|47439.8|47399.8|47439.8|47399.8|47439.8|47399.8|47439.8|47399.8|5
1647322750000|2022-03-15 05:39:10|47436.4|47396.4|47436.4|47396.4|47436.4|47396.4|47436.4|47396.4|0
1647322760000|2022-03-15 05:39:20|47432.9|47392.9|47431.4|47391.4|47432.9|47392.9|47431.4|47391.4|1
1647322770000|2022-03-15 05:39:30|47431.3|47391.3|47424.8|47384.8|47431.3|47391.3|47424.8|47384.8|4
1647322780000|2022-03-15 05:39:40|47428.3|47388.3|47428.3|47388.3|47428.3|47388.3|47428.3|47388.3|3
1647322790000|2022-03-15 05:39:50|47424.8|47384.8|47428.3|47388.3|47428.3|47388.3|47424.8|47384.8|0
1647322800000|2022-03-15 05:40:00|47431.3|47391.3|47429.8|47389.8|47431.3|47391.3|47429.8|47389.8|1
1647322820000|2022-03-15 05:40:20|47431.3|47391.3|47431.3|47391.3|47431.3|47391.3|47431.3|47391.3|0
1647322840000|2022-03-15 05:40:40|47429.8|47389.8|47429.8|47389.8|47429.8|47389.8|47429.8|47389.8|0
1647322850000|2022-03-15 05:40:50|47431.3|47391.3|47431.3|47391.3|47431.3|47391.3|47431.3|47391.3|0
1647322900000|2022-03-15 05:41:40|47429.8|47389.8|47431.3|47391.3|47431.3|47391.3|47429.8|47389.8|0
1647322910000|2022-03-15 05:41:50|47429.8|47389.8|47401.3|47361.3|47429.8|47389.8|47401.3|47361.3|11
1647322920000|2022-03-15 05:42:00|47404.8|47364.8|47404.8|47364.8|47404.8|47364.8|47397.8|47357.8|1
1647322950000|2022-03-15 05:42:30|47401.3|47361.3|47378.3|47338.3|47401.3|47361.3|47376.7|47336.7|4
1647322960000|2022-03-15 05:42:40|47381.7|47341.7|47381.7|47341.7|47381.7|47341.7|47381.7|47341.7|1
1647322980000|2022-03-15 05:43:00|47378.3|47338.3|47381.7|47341.7|47381.7|47341.7|47378.3|47338.3|1
1647322990000|2022-03-15 05:43:10|47376.7|47336.7|47381.7|47341.7|47386.7|47346.7|47376.7|47336.7|5
1647323030000|2022-03-15 05:43:50|47378.2|47338.2|47381.7|47341.7|47381.7|47341.7|47376.7|47336.7|1
1647323040000|2022-03-15 05:44:00|47376.7|47336.7|47381.7|47341.7|47381.7|47341.7|47376.7|47336.7|1
1647323050000|2022-03-15 05:44:10|47375.2|47335.2|47381.7|47341.7|47381.7|47341.7|47375.2|47335.2|9
1647323060000|2022-03-15 05:44:20|47375.2|47335.2|47378.7|47338.7|47378.7|47338.7|47375.2|47335.2|1
1647323070000|2022-03-15 05:44:30|47383.7|47343.7|47378.7|47338.7|47383.7|47343.7|47378.7|47338.7|2
1647323080000|2022-03-15 05:44:40|47375.2|47335.2|47378.7|47338.7|47378.7|47338.7|47375.2|47335.2|0
1647323100000|2022-03-15 05:45:00|47380.2|47340.2|47385.2|47345.2|47385.2|47345.2|47380.2|47340.2|0
1647323110000|2022-03-15 05:45:10|47386.7|47346.7|47397.1|47357.1|47397.1|47357.1|47386.7|47346.7|3
1647323120000|2022-03-15 05:45:20|47400.2|47360.2|47400.2|47360.2|47400.2|47360.2|47400.2|47360.2|0
1647323140000|2022-03-15 05:45:40|47401.7|47361.7|47401.7|47361.7|47401.7|47361.7|47401.7|47361.7|0
1647323150000|2022-03-15 05:45:50|47410.2|47370.2|47410.2|47370.2|47410.2|47370.2|47410.2|47370.2|0
1647323160000|2022-03-15 05:46:00|47411.7|47371.7|47411.7|47371.7|47411.7|47371.7|47411.7|47371.7|0
1647323170000|2022-03-15 05:46:10|47404.7|47364.7|47386.7|47346.7|47404.7|47364.7|47385.2|47345.2|11
1647323180000|2022-03-15 05:46:20|47385.2|47345.2|47380.2|47340.2|47385.2|47345.2|47380.2|47340.2|6
1647323190000|2022-03-15 05:46:30|47376.7|47336.7|47376.7|47336.7|47376.7|47336.7|47376.7|47336.7|0
1647323200000|2022-03-15 05:46:40|47380.2|47340.2|47381.7|47341.7|47381.7|47341.7|47380.2|47340.2|1
1647323210000|2022-03-15 05:46:50|47380.2|47340.2|47380.2|47340.2|47380.2|47340.2|47380.2|47340.2|0
1647323230000|2022-03-15 05:47:10|47376.7|47336.7|47378.6|47338.6|47378.6|47338.6|47375.2|47335.2|2
1647323250000|2022-03-15 05:47:30|||||||||1
1647323290000|2022-03-15 05:48:10|47385.1|47345.1|47388.6|47348.6|47388.6|47348.6|47385.1|47345.1|1
1647323320000|2022-03-15 05:48:40|||||||||1
1647323340000|2022-03-15 05:49:00|47392.1|47352.1|47392.1|47352.1|47392.1|47352.1|47392.1|47352.1|0
1647323350000|2022-03-15 05:49:10|47395.6|47355.6|47397.1|47357.1|47397.1|47357.1|47395.6|47355.6|0
1647323360000|2022-03-15 05:49:20|47398.6|47358.6|47407.1|47367.1|47407.1|47367.1|47398.6|47358.6|0
1647323370000|2022-03-15 05:49:30|47405.6|47365.6|47405.6|47365.6|47407.1|47367.1|47405.6|47365.6|0
1647323380000|2022-03-15 05:49:40|47402.1|47362.1|47397.1|47357.1|47402.1|47362.1|47397.1|47357.1|0
1647323410000|2022-03-15 05:50:10|47405.5|47365.5|47405.5|47365.5|47405.5|47365.5|47398.6|47358.6|5
1647323420000|2022-03-15 05:50:20|47407.1|47367.1|47417.1|47377.1|47417.1|47377.1|47407.1|47367.1|0
1647323450000|2022-03-15 05:50:50|47408.6|47368.6|47408.6|47368.6|47408.6|47368.6|47408.6|47368.6|0
1647323460000|2022-03-15 05:51:00|47413.6|47373.6|47415.1|47375.1|47415.1|47375.1|47408.6|47368.6|0
1647323470000|2022-03-15 05:51:10|47413.6|47373.6|47411.6|47371.6|47413.6|47373.6|47408.6|47368.6|0
1647323480000|2022-03-15 05:51:20|47415.1|47375.1|47431.6|47391.6|47431.6|47391.6|47415.1|47375.1|1
1647323490000|2022-03-15 05:51:30|47435.1|47395.1|47438.6|47398.6|47438.6|47398.6|47435.1|47395.1|0
1647323500000|2022-03-15 05:51:40|47440.1|47400.1|47428.1|47388.1|47440.1|47400.1|47428.1|47388.1|3
1647323510000|2022-03-15 05:51:50|47424.6|47384.6|47428.1|47388.1|47428.1|47388.1|47424.6|47384.6|1
1647323520000|2022-03-15 05:52:00|47424.6|47384.6|47424.6|47384.6|47424.6|47384.6|47424.6|47384.6|0
1647323560000|2022-03-15 05:52:40|47428.1|47388.1|47423.1|47383.1|47438.1|47398.1|47423.1|47383.1|0
1647323570000|2022-03-15 05:52:50|47419.6|47379.6|47419.6|47379.6|47419.6|47379.6|47419.6|47379.6|0
1647323580000|2022-03-15 05:53:00|47416.2|47376.2|47428.1|47388.1|47428.1|47388.1|47416.2|47376.2|1
1647323590000|2022-03-15 05:53:10|47424.6|47384.6|47419.6|47379.6|47424.6|47384.6|47419.6|47379.6|0
1647323600000|2022-03-15 05:53:20|47416.6|47376.6|47411.6|47371.6|47416.6|47376.6|47411.6|47371.6|0
1647323640000|2022-03-15 05:54:00|47413.1|47373.1|47413.1|47373.1|47413.1|47373.1|47413.1|47373.1|0
1647323690000|2022-03-15 05:54:50|47416.6|47376.6|47411.6|47371.6|47416.6|47376.6|47411.6|47371.6|2
1647323710000|2022-03-15 05:55:10|47404.6|47364.6|47411.6|47371.6|47411.6|47371.6|47404.6|47364.6|1
1647323740000|2022-03-15 05:55:40|47411.5|47371.5|47411.5|47371.5|47411.5|47371.5|47411.5|47371.5|0
1647323770000|2022-03-15 05:56:10|47415|47375|47421.5|47381.5|47421.5|47381.5|47415|47375|0
1647323790000|2022-03-15 05:56:30|47426.5|47386.5|47426.5|47386.5|47426.5|47386.5|47426.5|47386.5|0
1647323800000|2022-03-15 05:56:40|47423.1|47383.1|47419.6|47379.6|47423.1|47383.1|47419.6|47379.6|1
1647323810000|2022-03-15 05:56:50|47418.1|47378.1|47410|47370|47418.1|47378.1|47401.5|47361.5|3
1647323820000|2022-03-15 05:57:00|47411.5|47371.5|47413.1|47373.1|47413.1|47373.1|47411.5|47371.5|0
1647323830000|2022-03-15 05:57:10|47414.6|47374.6|47423.1|47383.1|47423.1|47383.1|47414.6|47374.6|1
1647323840000|2022-03-15 05:57:20|47423|47383|47423|47383|47423|47383|47423|47383|0
1647323860000|2022-03-15 05:57:40|47413|47373|47409.6|47369.6|47413|47373|47409.6|47369.6|0
1647323870000|2022-03-15 05:57:50|47408|47368|47403|47363|47408|47368|47403|47363|0
1647323900000|2022-03-15 05:58:20|47418|47378|47418|47378|47418|47378|47418|47378|1
1647323910000|2022-03-15 05:58:30|47414.6|47374.6|47413|47373|47414.6|47374.6|47413|47373|0
1647323920000|2022-03-15 05:58:40|47414.6|47374.6|47414.6|47374.6|47414.6|47374.6|47414.6|47374.6|0
1647323930000|2022-03-15 05:58:50|47414.5|47374.5|47423|47383|47423|47383|47413|47373|0
1647323940000|2022-03-15 05:59:00|47424.5|47384.5|47423|47383|47424.5|47384.5|47423|47383|0
1647323950000|2022-03-15 05:59:10|47424.5|47384.5|47428|47388|47428|47388|47423|47383|0
1647323970000|2022-03-15 05:59:30|47430|47390|47433|47393|47433|47393|47430|47390|0
1647323980000|2022-03-15 05:59:40|47431.5|47391.5|47431.5|47391.5|47431.5|47391.5|47431.5|47391.5|0
1647323990000|2022-03-15 05:59:50|47430|47390|47430|47390|47430|47390|47430|47390|0
1647324000000|2022-03-15 06:00:00|47426.5|47386.5|47423|47383|47426.5|47386.5|47423|47383|0
1647324010000|2022-03-15 06:00:10|47416.1|47376.1|47413|47373|47416.1|47376.1|47413|47373|0
1647324020000|2022-03-15 06:00:20|47421.5|47381.5|47421.5|47381.5|47421.5|47381.5|47421.5|47381.5|1
1647324030000|2022-03-15 06:00:30|47423|47383|47418|47378|47423|47383|47418|47378|0
1647324070000|2022-03-15 06:01:10|47423|47383|47423|47383|47423|47383|47423|47383|1
1647324100000|2022-03-15 06:01:40|47419.5|47379.5|47423|47383|47423|47383|47419.5|47379.5|0
1647324110000|2022-03-15 06:01:50|47418|47378|47418|47378|47418|47378|47418|47378|0
1647324120000|2022-03-15 06:02:00|47416.5|47376.5|47416.5|47376.5|47416.5|47376.5|47416.5|47376.5|0
1647324130000|2022-03-15 06:02:10|47413|47373|47416.5|47376.5|47418|47378|47413|47373|0
1647324140000|2022-03-15 06:02:20|47414.5|47374.5|47414.5|47374.5|47414.5|47374.5|47414.5|47374.5|0
1647324150000|2022-03-15 06:02:30|47411.5|47371.5|47413.4|47373.4|47413.4|47373.4|47409.9|47369.9|0
1647324160000|2022-03-15 06:02:40|47409.9|47369.9|47413.4|47373.4|47414.9|47374.9|47409.9|47369.9|0
1647324180000|2022-03-15 06:03:00|47414.9|47374.9|47409.9|47369.9|47414.9|47374.9|47409.9|47369.9|0
1647324200000|2022-03-15 06:03:20|47406.4|47366.4|47398|47358|47406.4|47366.4|47398|47358|2
1647324210000|2022-03-15 06:03:30|47394.5|47354.5|47393|47353|47398|47358|47393|47353|1
1647324220000|2022-03-15 06:03:40|47398|47358|47396.4|47356.4|47398|47358|47396.4|47356.4|1
1647324240000|2022-03-15 06:04:00|47394.9|47354.9|47396.4|47356.4|47396.4|47356.4|47394.9|47354.9|0
1647324290000|2022-03-15 06:04:50|||||||||1
1647324300000|2022-03-15 06:05:00|47401.4|47361.4|47401.4|47361.4|47401.4|47361.4|47401.4|47361.4|1
1647324320000|2022-03-15 06:05:20|47397.9|47357.9|47396.4|47356.4|47397.9|47357.9|47396.4|47356.4|0
1647324330000|2022-03-15 06:05:30|47394.9|47354.9|47389.9|47349.9|47394.9|47354.9|47389.9|47349.9|0
1647324340000|2022-03-15 06:05:40|47393.4|47353.4|47393.4|47353.4|47394.9|47354.9|47389.9|47349.9|0
1647324350000|2022-03-15 06:05:50|47391.4|47351.4|47389.9|47349.9|47391.4|47351.4|47389.9|47349.9|0
1647324360000|2022-03-15 06:06:00|47393.4|47353.4|47393.4|47353.4|47394.9|47354.9|47391.4|47351.4|0
1647324370000|2022-03-15 06:06:10|47389.9|47349.9|47389.9|47349.9|47389.9|47349.9|47389.9|47349.9|0
1647324380000|2022-03-15 06:06:20|47394.9|47354.9|47394.9|47354.9|47394.9|47354.9|47394.9|47354.9|1
1647324390000|2022-03-15 06:06:30|47391.4|47351.4|47394.9|47354.9|47394.9|47354.9|47389.9|47349.9|0
1647324400000|2022-03-15 06:06:40|47391.4|47351.4|47394.9|47354.9|47394.9|47354.9|47391.4|47351.4|0
1647324430000|2022-03-15 06:07:10|47398.3|47358.3|47401.4|47361.4|47401.4|47361.4|47398.3|47358.3|0
1647324440000|2022-03-15 06:07:20|47397.9|47357.9|47401.4|47361.4|47401.4|47361.4|47397.9|47357.9|0
1647324450000|2022-03-15 06:07:30|47397.9|47357.9|47401.4|47361.4|47401.4|47361.4|47396.4|47356.4|0
1647324460000|2022-03-15 06:07:40|47402.9|47362.9|47399.9|47359.9|47402.9|47362.9|47397.9|47357.9|0
1647324470000|2022-03-15 06:07:50|47397.9|47357.9|47396.4|47356.4|47397.9|47357.9|47396.4|47356.4|0
1647324490000|2022-03-15 06:08:10|47394.8|47354.8|47394.8|47354.8|47394.8|47354.8|47394.8|47354.8|0
1647324500000|2022-03-15 06:08:20|47389.8|47349.8|47373.3|47333.3|47389.8|47349.8|47342.9|47302.9|15
1647324510000|2022-03-15 06:08:30|47369.8|47329.8|47369.8|47329.8|47373.3|47333.3|47369.8|47329.8|0
1647324520000|2022-03-15 06:08:40|||||||||1
1647324530000|2022-03-15 06:08:50|47368.3|47328.3|47368.3|47328.3|47368.3|47328.3|47368.3|47328.3|0
1647324540000|2022-03-15 06:09:00|47364.8|47324.8|47376.4|47336.4|47376.4|47336.4|47364.8|47324.8|1
1647324550000|2022-03-15 06:09:10|47379.8|47339.8|47389.8|47349.8|47389.8|47349.8|47379.8|47339.8|0
1647324560000|2022-03-15 06:09:20|47387.9|47347.9|47396.4|47356.4|47396.4|47356.4|47387.9|47347.9|0
1647324570000|2022-03-15 06:09:30|47394.8|47354.8|47392.9|47352.9|47394.8|47354.8|47391.4|47351.4|0
1647324580000|2022-03-15 06:09:40|47391.3|47351.3|47391.3|47351.3|47394.8|47354.8|47391.3|47351.3|0
1647324590000|2022-03-15 06:09:50|47394.8|47354.8|47397.9|47357.9|47401.3|47361.3|47394.8|47354.8|0
1647324600000|2022-03-15 06:10:00|47394.4|47354.4|47392.9|47352.9|47394.4|47354.4|47392.9|47352.9|1
1647324610000|2022-03-15 06:10:10|47394.4|47354.4|47394.4|47354.4|47394.4|47354.4|47392.9|47352.9|0
1647324630000|2022-03-15 06:10:30|47397.9|47357.9|47397.9|47357.9|47397.9|47357.9|47397.9|47357.9|0
1647324660000|2022-03-15 06:11:00|47397.8|47357.8|47397.8|47357.8|47397.8|47357.8|47397.8|47357.8|0
1647324680000|2022-03-15 06:11:20|47418.3|47378.3|47418.3|47378.3|47418.3|47378.3|47418.3|47378.3|3
1647324690000|2022-03-15 06:11:30|47414.8|47374.8|47408.3|47368.3|47414.8|47374.8|47407.8|47367.8|0
1647324700000|2022-03-15 06:11:40|47409.8|47369.8|47409.8|47369.8|47409.8|47369.8|47402.8|47362.8|0
1647324710000|2022-03-15 06:11:50|47402.8|47362.8|47402.8|47362.8|47402.8|47362.8|47402.8|47362.8|7
1647324720000|2022-03-15 06:12:00|47406.3|47366.3|47411.3|47371.3|47414.8|47374.8|47406.3|47366.3|0
1647324750000|2022-03-15 06:12:30|47409.8|47369.8|47402.8|47362.8|47409.8|47369.8|47402.8|47362.8|2
1647324780000|2022-03-15 06:13:00|47397.8|47357.8|47397.8|47357.8|47397.8|47357.8|47397.8|47357.8|0
1647324800000|2022-03-15 06:13:20|47401.3|47361.3|47401.3|47361.3|47401.3|47361.3|47401.3|47361.3|0
1647324810000|2022-03-15 06:13:30|47416.3|47376.3|47414.3|47374.3|47416.3|47376.3|47414.3|47374.3|1
1647324830000|2022-03-15 06:13:50|47417.8|47377.8|47417.8|47377.8|47417.8|47377.8|47417.8|47377.8|0
1647324840000|2022-03-15 06:14:00|47412.8|47372.8|47412.8|47372.8|47412.8|47372.8|47412.8|47372.8|0
1647324850000|2022-03-15 06:14:10|47411.3|47371.3|47412.8|47372.8|47412.8|47372.8|47411.3|47371.3|0
1647324860000|2022-03-15 06:14:20|47421.3|47381.3|47421.3|47381.3|47421.3|47381.3|47421.3|47381.3|1
1647324870000|2022-03-15 06:14:30|47422.8|47382.8|47417.8|47377.8|47422.8|47382.8|47417.8|47377.8|0
1647324880000|2022-03-15 06:14:40|47422.8|47382.8|47422.8|47382.8|47422.8|47382.8|47422.8|47382.8|0
1647324890000|2022-03-15 06:14:50|47426.3|47386.3|47422.8|47382.8|47426.3|47386.3|47422.8|47382.8|0
1647324900000|2022-03-15 06:15:00|47419.3|47379.3|47417.8|47377.8|47419.3|47379.3|47417.8|47377.8|0
1647324910000|2022-03-15 06:15:10|47422.8|47382.8|47426.3|47386.3|47426.3|47386.3|47422.8|47382.8|0
1647324930000|2022-03-15 06:15:30|47422.8|47382.8|47421.3|47381.3|47422.8|47382.8|47421.3|47381.3|0
1647324940000|2022-03-15 06:15:40|47409.3|47369.3|47412.8|47372.8|47412.8|47372.8|47409.3|47369.3|2
1647324960000|2022-03-15 06:16:00|47409.3|47369.3|47406.3|47366.3|47409.3|47369.3|47406.3|47366.3|0
1647324980000|2022-03-15 06:16:20|47406.2|47366.2|47406.2|47366.2|47406.2|47366.2|47406.2|47366.2|0
1647324990000|2022-03-15 06:16:30|47399.3|47359.3|47396.2|47356.2|47399.3|47359.3|47396.2|47356.2|0
1647325010000|2022-03-15 06:16:50|47399.7|47359.7|47396.2|47356.2|47399.7|47359.7|47396.2|47356.2|0
1647325020000|2022-03-15 06:17:00|47392.8|47352.8|47392.8|47352.8|47392.8|47352.8|47392.8|47352.8|1
1647325040000|2022-03-15 06:17:20|47402.8|47362.8|47402.8|47362.8|47402.8|47362.8|47402.8|47362.8|0
1647325060000|2022-03-15 06:17:40|47406.2|47366.2|47406.2|47366.2|47406.2|47366.2|47406.2|47366.2|0
1647325070000|2022-03-15 06:17:50|47411.2|47371.2|47411.2|47371.2|47411.2|47371.2|47411.2|47371.2|0
1647325080000|2022-03-15 06:18:00|47412.7|47372.7|47422.7|47382.7|47422.7|47382.7|47412.7|47372.7|0
1647325100000|2022-03-15 06:18:20|47417.7|47377.7|47412.7|47372.7|47417.7|47377.7|47412.7|47372.7|0
1647325110000|2022-03-15 06:18:30|47411.2|47371.2|47411.2|47371.2|47411.2|47371.2|47411.2|47371.2|0
1647325120000|2022-03-15 06:18:40|47407.7|47367.7|47404.3|47364.3|47407.7|47367.7|47404.3|47364.3|2
1647325130000|2022-03-15 06:18:50|47402.7|47362.7|47397.7|47357.7|47402.7|47362.7|47397.7|47357.7|0
1647325140000|2022-03-15 06:19:00|47394.3|47354.3|47394.3|47354.3|47394.3|47354.3|47394.3|47354.3|1
1647325150000|2022-03-15 06:19:10|47392.7|47352.7|47392.7|47352.7|47392.7|47352.7|47392.7|47352.7|0
1647325160000|2022-03-15 06:19:20|47389.3|47349.3|47389.3|47349.3|47389.3|47349.3|47389.3|47349.3|0
1647325170000|2022-03-15 06:19:30|47389.2|47349.2|47381.2|47341.2|47389.2|47349.2|47381.2|47341.2|0
1647325180000|2022-03-15 06:19:40|47382.7|47342.7|47382.7|47342.7|47382.7|47342.7|47382.7|47342.7|0
1647325190000|2022-03-15 06:19:50|47387.7|47347.7|47387.7|47347.7|47387.7|47347.7|47387.7|47347.7|0
1647325200000|2022-03-15 06:20:00|47389.2|47349.2|47394.2|47354.2|47394.2|47354.2|47389.2|47349.2|1
1647325210000|2022-03-15 06:20:10|47416.6|47376.6|47422.7|47382.7|47422.7|47382.7|47416.2|47376.2|10
1647325220000|2022-03-15 06:20:20|47417.7|47377.7|47416.2|47376.2|47417.7|47377.7|47416.2|47376.2|0
1647325230000|2022-03-15 06:20:30|47414.7|47374.7|47414.7|47374.7|47414.7|47374.7|47414.7|47374.7|0
1647325240000|2022-03-15 06:20:40|47416.2|47376.2|47416.2|47376.2|47416.2|47376.2|47416.2|47376.2|0
1647325250000|2022-03-15 06:20:50|47412.7|47372.7|47411.2|47371.2|47412.7|47372.7|47411.2|47371.2|0
1647325260000|2022-03-15 06:21:00|47404.2|47364.2|47402.7|47362.7|47404.2|47364.2|47402.7|47362.7|1
1647325270000|2022-03-15 06:21:10|47399.2|47359.2|47399.2|47359.2|47399.2|47359.2|47399.2|47359.2|0
1647325280000|2022-03-15 06:21:20|47397.7|47357.7|47397.7|47357.7|47399.2|47359.2|47397.7|47357.7|0
1647325290000|2022-03-15 06:21:30|47392.7|47352.7|47392.7|47352.7|47392.7|47352.7|47392.7|47352.7|0
1647325320000|2022-03-15 06:22:00|47389.2|47349.2|47389.2|47349.2|47389.2|47349.2|47389.2|47349.2|1
1647325350000|2022-03-15 06:22:30|47392.7|47352.7|47402.7|47362.7|47404.2|47364.2|47392.7|47352.7|1
1647325360000|2022-03-15 06:22:40|47407.7|47367.7|47402.7|47362.7|47407.7|47367.7|47402.7|47362.7|0
1647325370000|2022-03-15 06:22:50|47406.2|47366.2|47406.2|47366.2|47406.2|47366.2|47406.2|47366.2|0
1647325380000|2022-03-15 06:23:00|||||||||1
1647325390000|2022-03-15 06:23:10|47406.1|47366.1|47406.1|47366.1|47406.1|47366.1|47406.1|47366.1|0
1647325400000|2022-03-15 06:23:20|47402.7|47362.7|47402.7|47362.7|47402.7|47362.7|47402.7|47362.7|2
1647325410000|2022-03-15 06:23:30|||||||||2
1647325420000|2022-03-15 06:23:40|47399.2|47359.2|47389.6|47349.6|47399.2|47359.2|47389.6|47349.6|0
1647325430000|2022-03-15 06:23:50|47386.1|47346.1|47386.1|47346.1|47386.1|47346.1|47386.1|47346.1|0
1647325440000|2022-03-15 06:24:00|47381.1|47341.1|47372.7|47332.7|47381.1|47341.1|47372.7|47332.7|0
1647325450000|2022-03-15 06:24:10|47371.1|47331.1|47371.1|47331.1|47371.1|47331.1|47371.1|47331.1|0
1647325480000|2022-03-15 06:24:40|47384.6|47344.6|47379.2|47339.2|47386.1|47346.1|47379.2|47339.2|4
1647325490000|2022-03-15 06:24:50|47375.7|47335.7|47386.1|47346.1|47386.1|47346.1|47375.7|47335.7|1
1647325500000|2022-03-15 06:25:00|47382.6|47342.6|47386.1|47346.1|47386.1|47346.1|47382.6|47342.6|0
1647325520000|2022-03-15 06:25:20|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|1
1647325530000|2022-03-15 06:25:30|47379.2|47339.2|47377.6|47337.6|47379.2|47339.2|47377.6|47337.6|0
1647325540000|2022-03-15 06:25:40|47376.1|47336.1|47376.1|47336.1|47376.1|47336.1|47376.1|47336.1|0
1647325550000|2022-03-15 06:25:50|47372.6|47332.6|47361.1|47321.1|47372.6|47332.6|47361.1|47321.1|0
1647325580000|2022-03-15 06:26:20|47371.5|47331.5|47374.2|47334.2|47377.6|47337.6|47371.5|47331.5|2
1647325590000|2022-03-15 06:26:30|47372.6|47332.6|47372.6|47332.6|47372.6|47332.6|47372.6|47332.6|0
1647325600000|2022-03-15 06:26:40|||||||||11
1647325610000|2022-03-15 06:26:50|||||||||1
1647325620000|2022-03-15 06:27:00|47369.6|47329.6|47366.1|47326.1|47369.6|47329.6|47366.1|47326.1|0
1647325630000|2022-03-15 06:27:10|47372.6|47332.6|47366.1|47326.1|47372.6|47332.6|47366.1|47326.1|1
1647325640000|2022-03-15 06:27:20|47362.6|47322.6|47362.6|47322.6|47362.6|47322.6|47362.6|47322.6|2
1647325650000|2022-03-15 06:27:30|47361.1|47321.1|47361.1|47321.1|47361.1|47321.1|47361.1|47321.1|0
1647325690000|2022-03-15 06:28:10|47364.6|47324.6|47352.6|47312.6|47367.6|47327.6|47352.6|47312.6|1
1647325700000|2022-03-15 06:28:20|47351.1|47311.1|47351.1|47311.1|47351.1|47311.1|47351.1|47311.1|0
1647325710000|2022-03-15 06:28:30|47352.6|47312.6|47352.6|47312.6|47352.6|47312.6|47352.6|47312.6|0
1647325720000|2022-03-15 06:28:40|47347.6|47307.6|47347.6|47307.6|47347.6|47307.6|47347.6|47307.6|0
1647325740000|2022-03-15 06:29:00|47354.1|47314.1|47354.1|47314.1|47354.1|47314.1|47354.1|47314.1|2
1647325750000|2022-03-15 06:29:10|47342.6|47302.6|47347.6|47307.6|47347.6|47307.6|47342.6|47302.6|41
1647325770000|2022-03-15 06:29:30|47346.1|47306.1|47351.1|47311.1|47352.6|47312.6|47346.1|47306.1|0
1647325780000|2022-03-15 06:29:40|47349.1|47309.1|47347.6|47307.6|47349.1|47309.1|47347.6|47307.6|0
1647325790000|2022-03-15 06:29:50|47346.1|47306.1|47351.1|47311.1|47351.1|47311.1|47346.1|47306.1|0
1647325800000|2022-03-15 06:30:00|47352.6|47312.6|47347.6|47307.6|47352.6|47312.6|47347.6|47307.6|0
1647325810000|2022-03-15 06:30:10|47344.1|47304.1|47346|47306|47346|47306|47341|47301|0
1647325820000|2022-03-15 06:30:20|47347.6|47307.6|47347.6|47307.6|47347.6|47307.6|47347.6|47307.6|0
1647325830000|2022-03-15 06:30:30|47346|47306|47346|47306|47346|47306|47346|47306|0
1647325840000|2022-03-15 06:30:40|47352.6|47312.6|47347.6|47307.6|47352.6|47312.6|47347.6|47307.6|1
1647325850000|2022-03-15 06:30:50|47351|47311|47352.6|47312.6|47352.6|47312.6|47351|47311|0
1647325860000|2022-03-15 06:31:00|47349.1|47309.1|47356|47316|47356|47316|47346|47306|0
1647325870000|2022-03-15 06:31:10|47357.6|47317.6|47366|47326|47366|47326|47357.6|47317.6|1
1647325980000|2022-03-15 06:33:00|47362.5|47322.5|47357.5|47317.5|47362.5|47322.5|47347.1|47307.1|4
1647326010000|2022-03-15 06:33:30|47352.5|47312.5|47352.5|47312.5|47352.5|47312.5|47352.5|47312.5|0
1647326020000|2022-03-15 06:33:40|47357.5|47317.5|47362.5|47322.5|47362.5|47322.5|47357.5|47317.5|1
1647326040000|2022-03-15 06:34:00|47366|47326|47366|47326|47366|47326|47366|47326|0
1647326060000|2022-03-15 06:34:20|47362.5|47322.5|47362.5|47322.5|47366|47326|47362.5|47322.5|0
1647326070000|2022-03-15 06:34:30|47366|47326|47362.5|47322.5|47366|47326|47362.5|47322.5|0
1647326090000|2022-03-15 06:34:50|47355.6|47315.6|47366|47326|47366|47326|47352.5|47312.5|1
1647326160000|2022-03-15 06:36:00|47362.5|47322.5|47357.5|47317.5|47362.5|47322.5|47357.5|47317.5|0
1647326180000|2022-03-15 06:36:20|||||||||2
1647326190000|2022-03-15 06:36:30|47362.5|47322.5|47374.4|47334.4|47374.4|47334.4|47362.5|47322.5|5
1647326200000|2022-03-15 06:36:40|47377.5|47337.5|47372.5|47332.5|47377.5|47337.5|47372.5|47332.5|2
1647326210000|2022-03-15 06:36:50|47369|47329|47367.5|47327.5|47369|47329|47367.5|47327.5|0
1647326220000|2022-03-15 06:37:00|47365.9|47325.9|47365.9|47325.9|47365.9|47325.9|47365.9|47325.9|0
1647326240000|2022-03-15 06:37:20|47362.9|47322.9|47362.5|47322.5|47362.9|47322.9|47359.4|47319.4|4
1647326250000|2022-03-15 06:37:30|47365.9|47325.9|47365.9|47325.9|47365.9|47325.9|47365.9|47325.9|0
1647326260000|2022-03-15 06:37:40|47362.5|47322.5|47355.9|47315.9|47362.5|47322.5|47355.9|47315.9|0
1647326270000|2022-03-15 06:37:50|||||||||1
1647326290000|2022-03-15 06:38:10|47357.5|47317.5|47362.5|47322.5|47362.5|47322.5|47354|47314|1
1647326320000|2022-03-15 06:38:40|47362.4|47322.4|47362.4|47322.4|47362.4|47322.4|47362.4|47322.4|0
1647326350000|2022-03-15 06:39:10|47355.9|47315.9|47355.9|47315.9|47355.9|47315.9|47355.9|47315.9|0
1647326360000|2022-03-15 06:39:20|47352.4|47312.4|47352.4|47312.4|47352.4|47312.4|47352.4|47312.4|0
1647326380000|2022-03-15 06:39:40|47350.9|47310.9|47352.4|47312.4|47352.4|47312.4|47350.9|47310.9|0
1647326390000|2022-03-15 06:39:50|47347.4|47307.4|47347.4|47307.4|47347.4|47307.4|47347.4|47307.4|0
1647326410000|2022-03-15 06:40:10|47354|47314|47352.4|47312.4|47354|47314|47352.4|47312.4|1
1647326430000|2022-03-15 06:40:30|47360.9|47320.9|47360.9|47320.9|47360.9|47320.9|47360.9|47320.9|0
1647326440000|2022-03-15 06:40:40|47357.4|47317.4|47360.9|47320.9|47360.9|47320.9|47357.4|47317.4|0
1647326450000|2022-03-15 06:40:50|47357.4|47317.4|47357.4|47317.4|47357.4|47317.4|47357.4|47317.4|0
1647326460000|2022-03-15 06:41:00|47355.9|47315.9|47350.9|47310.9|47355.9|47315.9|47350.9|47310.9|1
1647326470000|2022-03-15 06:41:10|47343.9|47303.9|47340.9|47300.9|47343.9|47303.9|47340.9|47300.9|3
1647326490000|2022-03-15 06:41:30|47339.4|47299.4|47339.4|47299.4|47339.4|47299.4|47339.4|47299.4|2
1647326500000|2022-03-15 06:41:40|47340.9|47300.9|47340.9|47300.9|47340.9|47300.9|47340.9|47300.9|0
1647326510000|2022-03-15 06:41:50|||||||||1
1647326520000|2022-03-15 06:42:00|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|11
1647326530000|2022-03-15 06:42:10|47340.9|47300.9|47340.9|47300.9|47340.9|47300.9|47340.9|47300.9|0
1647326560000|2022-03-15 06:42:40|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|2
1647326590000|2022-03-15 06:43:10|47340.9|47300.9|47340.9|47300.9|47340.9|47300.9|47340.9|47300.9|0
1647326600000|2022-03-15 06:43:20|||||||||1
1647326610000|2022-03-15 06:43:30|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|6
1647326620000|2022-03-15 06:43:40|||||||||1
1647326640000|2022-03-15 06:44:00|47340.8|47300.8|47339.3|47299.3|47340.8|47300.8|47339.3|47299.3|2
1647326650000|2022-03-15 06:44:10|47340.8|47300.8|47339.3|47299.3|47340.8|47300.8|47339.3|47299.3|1
1647326670000|2022-03-15 06:44:30|||||||||2
1647326680000|2022-03-15 06:44:40|47340.8|47300.8|47340.8|47300.8|47340.8|47300.8|47340.8|47300.8|0
1647326690000|2022-03-15 06:44:50|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|0
1647326710000|2022-03-15 06:45:10|||||||||1
1647326720000|2022-03-15 06:45:20|47340.8|47300.8|47340.8|47300.8|47340.8|47300.8|47340.8|47300.8|1
1647326730000|2022-03-15 06:45:30|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|0
1647326740000|2022-03-15 06:45:40|47340.8|47300.8|47340.8|47300.8|47340.8|47300.8|47340.8|47300.8|0
1647326760000|2022-03-15 06:46:00|||||||||1
1647326770000|2022-03-15 06:46:10|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|6
1647326790000|2022-03-15 06:46:30|47340.8|47300.8|47340.8|47300.8|47340.8|47300.8|47340.8|47300.8|1
1647326820000|2022-03-15 06:47:00|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|0
1647326830000|2022-03-15 06:47:10|47340.8|47300.8|47340.8|47300.8|47340.8|47300.8|47340.8|47300.8|10
1647326850000|2022-03-15 06:47:30|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|1
1647326860000|2022-03-15 06:47:40|47337.7|47297.7|47337.7|47297.7|47339.3|47299.3|47337.7|47297.7|6
1647326870000|2022-03-15 06:47:50|47339.3|47299.3|47335.8|47295.8|47339.3|47299.3|47335.8|47295.8|1
1647326880000|2022-03-15 06:48:00|47334.3|47294.3|47337.3|47297.3|47342.3|47302.3|47327.3|47287.3|2
1647326890000|2022-03-15 06:48:10|47335.8|47295.8|47337.3|47297.3|47338.8|47298.8|47335.8|47295.8|1
1647326900000|2022-03-15 06:48:20|47338.8|47298.8|47338.8|47298.8|47338.8|47298.8|47338.8|47298.8|1
1647326910000|2022-03-15 06:48:30|47342.3|47302.3|47343.8|47303.8|47343.8|47303.8|47342.3|47302.3|0
1647326940000|2022-03-15 06:49:00|47342.3|47302.3|47341.9|47301.9|47342.3|47302.3|47341.9|47301.9|11
1647326970000|2022-03-15 06:49:30|47345.3|47305.3|47346.9|47306.9|47346.9|47306.9|47345.3|47305.3|2
1647326980000|2022-03-15 06:49:40|47345.3|47305.3|47345.3|47305.3|47345.3|47305.3|47345.3|47305.3|0
1647326990000|2022-03-15 06:49:50|47343.8|47303.8|47345.3|47305.3|47345.3|47305.3|47343.8|47303.8|0
1647327040000|2022-03-15 06:50:40|47343.8|47303.8|47333.8|47293.8|47343.8|47303.8|47333.4|47293.4|18
1647327050000|2022-03-15 06:50:50|47330.3|47290.3|47328.8|47288.8|47330.3|47290.3|47328.8|47288.8|0
1647327060000|2022-03-15 06:51:00|47330.3|47290.3|47301|47261|47330.3|47290.3|47301|47261|14
1647327070000|2022-03-15 06:51:10|47287.3|47247.3|47271.8|47231.8|47287.3|47247.3|47271.8|47231.8|3
1647327080000|2022-03-15 06:51:20|47276.8|47236.8|47271.8|47231.8|47276.8|47236.8|47271.8|47231.8|3
1647327090000|2022-03-15 06:51:30|47270.3|47230.3|47270.3|47230.3|47270.3|47230.3|47270.3|47230.3|1
1647327100000|2022-03-15 06:51:40|47271.8|47231.8|47283.8|47243.8|47283.8|47243.8|47271.8|47231.8|2
1647327110000|2022-03-15 06:51:50|47271.8|47231.8|47271.8|47231.8|47271.8|47231.8|47271.8|47231.8|3
1647327120000|2022-03-15 06:52:00|47276.8|47236.8|47276.8|47236.8|47276.8|47236.8|47276.8|47236.8|1
1647327130000|2022-03-15 06:52:10|47275.3|47235.3|47270.3|47230.3|47275.3|47235.3|47270.3|47230.3|2
1647327150000|2022-03-15 06:52:30|47271.8|47231.8|47265.3|47225.3|47271.8|47231.8|47265.3|47225.3|0
1647327160000|2022-03-15 06:52:40|47263.8|47223.8|47278.8|47238.8|47278.8|47238.8|47263.8|47223.8|23
1647327170000|2022-03-15 06:52:50|47266.8|47226.8|47268.8|47228.8|47268.8|47228.8|47265.3|47225.3|2
1647327190000|2022-03-15 06:53:10|||||||||2
1647327230000|2022-03-15 06:53:50|47265.3|47225.3|47265.3|47225.3|47265.3|47225.3|47265.3|47225.3|0
1647327260000|2022-03-15 06:54:20|47268.7|47228.7|47268.7|47228.7|47268.7|47228.7|47268.7|47228.7|1
1647327270000|2022-03-15 06:54:30|47271.8|47231.8|47271.8|47231.8|47271.8|47231.8|47271.8|47231.8|0
1647327280000|2022-03-15 06:54:40|47275.3|47235.3|47278.7|47238.7|47278.7|47238.7|47275.3|47235.3|0
1647327310000|2022-03-15 06:55:10|47280.3|47240.3|47280.3|47240.3|47280.3|47240.3|47280.3|47240.3|0
1647327330000|2022-03-15 06:55:30|47281.8|47241.8|47280.3|47240.3|47281.8|47241.8|47280.3|47240.3|0
1647327340000|2022-03-15 06:55:40|47281.8|47241.8|47281.8|47241.8|47281.8|47241.8|47281.8|47241.8|0
1647327350000|2022-03-15 06:55:50|47266.8|47226.8|47266.8|47226.8|47266.8|47226.8|47266.8|47226.8|9
1647327370000|2022-03-15 06:56:10|||||||||5
1647327380000|2022-03-15 06:56:20|||||||||6
1647327400000|2022-03-15 06:56:40|||||||||5
1647327410000|2022-03-15 06:56:50|||||||||4
1647327420000|2022-03-15 06:57:00|47265.2|47225.2|47261.8|47221.8|47265.2|47225.2|47261.8|47221.8|6
1647327430000|2022-03-15 06:57:10|47258.3|47218.3|47261.8|47221.8|47261.8|47221.8|47258.3|47218.3|0
1647327440000|2022-03-15 06:57:20|47258.3|47218.3|47261.8|47221.8|47261.8|47221.8|47258.3|47218.3|1
1647327450000|2022-03-15 06:57:30|47261.7|47221.7|47261.7|47221.7|47261.7|47221.7|47261.7|47221.7|0
1647327480000|2022-03-15 06:58:00|47253.3|47213.3|47214.8|47174.8|47253.3|47213.3|47214.8|47174.8|29
1647327500000|2022-03-15 06:58:20|47213.3|47173.3|47213.3|47173.3|47218.3|47178.3|47213.3|47173.3|1
1647327510000|2022-03-15 06:58:30|47208.3|47168.3|47213.3|47173.3|47213.3|47173.3|47208.3|47168.3|1
1647327540000|2022-03-15 06:59:00|||||||||3
1647327550000|2022-03-15 06:59:10|47211.7|47171.7|47213.3|47173.3|47213.3|47173.3|47211.7|47171.7|0
1647327560000|2022-03-15 06:59:20|47213.2|47173.2|47213.2|47173.2|47213.2|47173.2|47213.2|47173.2|0
1647327590000|2022-03-15 06:59:50|47209.8|47169.8|47223.2|47183.2|47223.2|47183.2|47209.8|47169.8|1
1647327600000|2022-03-15 07:00:00|||||||||1
1647327610000|2022-03-15 07:00:10|47219.8|47179.8|47221.7|47181.7|47221.7|47181.7|47219.8|47179.8|0
1647327620000|2022-03-15 07:00:20|47223.2|47183.2|47223.2|47183.2|47223.2|47183.2|47223.2|47183.2|0
1647327660000|2022-03-15 07:01:00|47219.8|47179.8|47219.8|47179.8|47219.8|47179.8|47219.8|47179.8|0
1647327670000|2022-03-15 07:01:10|47219.7|47179.7|47219.7|47179.7|47219.7|47179.7|47219.7|47179.7|0
1647327690000|2022-03-15 07:01:30|47223.2|47183.2|47253.2|47213.2|47253.2|47213.2|47223.2|47183.2|6
1647327710000|2022-03-15 07:01:50|47254.7|47214.7|47263.2|47223.2|47263.2|47223.2|47254.7|47214.7|0
1647327740000|2022-03-15 07:02:20|47258.2|47218.2|47258.2|47218.2|47258.2|47218.2|47258.2|47218.2|0
1647327760000|2022-03-15 07:02:40|47254.7|47214.7|47254.7|47214.7|47254.7|47214.7|47254.7|47214.7|0
1647327800000|2022-03-15 07:03:20|47253.2|47213.2|47259.7|47219.7|47259.7|47219.7|47251.2|47211.2|1
1647327830000|2022-03-15 07:03:50|47254.7|47214.7|47254.7|47214.7|47254.7|47214.7|47254.7|47214.7|0
1647327840000|2022-03-15 07:04:00|47251.2|47211.2|47263.2|47223.2|47263.2|47223.2|47251.2|47211.2|1
1647327850000|2022-03-15 07:04:10|47268.2|47228.2|47268.2|47228.2|47268.2|47228.2|47268.2|47228.2|0
1647327870000|2022-03-15 07:04:30|47264.7|47224.7|47264.7|47224.7|47264.7|47224.7|47264.7|47224.7|1
1647327880000|2022-03-15 07:04:40|47268.2|47228.2|47268.2|47228.2|47268.2|47228.2|47268.2|47228.2|1
1647327900000|2022-03-15 07:05:00|47263.2|47223.2|47268.2|47228.2|47268.2|47228.2|47263.2|47223.2|5
1647327910000|2022-03-15 07:05:10|47273.2|47233.2|47273.2|47233.2|47273.2|47233.2|47273.2|47233.2|50
1647327930000|2022-03-15 07:05:30|47274.7|47234.7|47303.2|47263.2|47303.2|47263.2|47274.7|47234.7|3
1647327940000|2022-03-15 07:05:40|47294.7|47254.7|47294.7|47254.7|47294.7|47254.7|47294.7|47254.7|0
1647327950000|2022-03-15 07:05:50|47303.2|47263.2|47303.2|47263.2|47303.2|47263.2|47303.2|47263.2|6
1647327960000|2022-03-15 07:06:00|47301.6|47261.6|47301.6|47261.6|47301.6|47261.6|47301.6|47261.6|0
1647327970000|2022-03-15 07:06:10|47303.2|47263.2|47313.6|47273.6|47313.6|47273.6|47303.2|47263.2|3
1647327990000|2022-03-15 07:06:30|47315.1|47275.1|47315.1|47275.1|47315.1|47275.1|47315.1|47275.1|0
1647328020000|2022-03-15 07:07:00|47310.1|47270.1|47310.1|47270.1|47310.1|47270.1|47310.1|47270.1|0
1647328030000|2022-03-15 07:07:10|47305.1|47265.1|47301.6|47261.6|47305.1|47265.1|47301.6|47261.6|1
1647328040000|2022-03-15 07:07:20|47298.1|47258.1|47308.6|47268.6|47308.6|47268.6|47298.1|47258.1|1
1647328050000|2022-03-15 07:07:30|47310.1|47270.1|47310.1|47270.1|47310.1|47270.1|47306.6|47266.6|1
1647328090000|2022-03-15 07:08:10|47328.5|47288.5|47335.1|47295.1|47335.1|47295.1|47328.5|47288.5|1
1647328100000|2022-03-15 07:08:20|47330.1|47290.1|47335.1|47295.1|47335.1|47295.1|47330.1|47290.1|0
1647328110000|2022-03-15 07:08:30|47338.5|47298.5|47341.6|47301.6|47341.6|47301.6|47336.6|47296.6|0
1647328240000|2022-03-15 07:10:40|||||||||1
1647328290000|2022-03-15 07:11:30|47341.5|47301.5|47341.5|47301.5|47341.5|47301.5|47341.5|47301.5|0
1647328310000|2022-03-15 07:11:50|47320|47280|47321.5|47281.5|47325|47285|47320|47280|2
1647328320000|2022-03-15 07:12:00|47320|47280|47320|47280|47320|47280|47320|47280|0
1647328340000|2022-03-15 07:12:20|47316.5|47276.5|47315|47275|47316.5|47276.5|47315|47275|0
1647328350000|2022-03-15 07:12:30|47318.5|47278.5|47318.5|47278.5|47318.5|47278.5|47318.5|47278.5|2
1647328360000|2022-03-15 07:12:40|47326.5|47286.5|47330|47290|47330|47290|47326.5|47286.5|0
1647328370000|2022-03-15 07:12:50|47326.5|47286.5|47320|47280|47330|47290|47320|47280|3
1647328380000|2022-03-15 07:13:00|47321.5|47281.5|47321.5|47281.5|47321.5|47281.5|47320|47280|0
1647328400000|2022-03-15 07:13:20|47318|47278|47321.5|47281.5|47321.5|47281.5|47318|47278|1
1647328410000|2022-03-15 07:13:30|47318|47278|47315|47275|47318|47278|47315|47275|0
1647328420000|2022-03-15 07:13:40|47316.5|47276.5|47330|47290|47330|47290|47316.5|47276.5|1
1647328440000|2022-03-15 07:14:00|47341.5|47301.5|47341.5|47301.5|47341.5|47301.5|47336.5|47296.5|0
1647328460000|2022-03-15 07:14:20|47336.5|47296.5|47336.5|47296.5|47336.5|47296.5|47336.5|47296.5|0
1647328470000|2022-03-15 07:14:30|47331.5|47291.5|47331.5|47291.5|47331.5|47291.5|47331.5|47291.5|0
1647328510000|2022-03-15 07:15:10|47341.5|47301.5|47336.5|47296.5|47341.5|47301.5|47336.5|47296.5|0
1647328550000|2022-03-15 07:15:50|47340|47300|47341.5|47301.5|47341.5|47301.5|47336.5|47296.5|0
1647328570000|2022-03-15 07:16:10|47345|47305|47345|47305|47345|47305|47345|47305|2
1647328590000|2022-03-15 07:16:30|47341.5|47301.5|47341.5|47301.5|47341.5|47301.5|47341.5|47301.5|1
1647328610000|2022-03-15 07:16:50|47334.9|47294.9|47334.9|47294.9|47334.9|47294.9|47334.9|47294.9|3
1647328620000|2022-03-15 07:17:00|47336.5|47296.5|47331.5|47291.5|47336.5|47296.5|47331.5|47291.5|1
1647328670000|2022-03-15 07:17:50|47324.9|47284.9|47324.9|47284.9|47324.9|47284.9|47324.9|47284.9|0
1647328680000|2022-03-15 07:18:00|47311.5|47271.5|47306.5|47266.5|47311.5|47271.5|47306.5|47266.5|1
1647328710000|2022-03-15 07:18:30|47306.4|47266.4|47299.9|47259.9|47306.4|47266.4|47299.9|47259.9|0
1647328720000|2022-03-15 07:18:40|47301.4|47261.4|47301.4|47261.4|47301.4|47261.4|47301.4|47261.4|0
1647328730000|2022-03-15 07:18:50|47308.4|47268.4|47308.4|47268.4|47308.4|47268.4|47308.4|47268.4|2
1647328740000|2022-03-15 07:19:00|47309.9|47269.9|47309.9|47269.9|47309.9|47269.9|47309.9|47269.9|0
1647328810000|2022-03-15 07:20:10|47306.4|47266.4|47309.9|47269.9|47309.9|47269.9|47306.4|47266.4|0
1647328830000|2022-03-15 07:20:30|47312.9|47272.9|47323.4|47283.4|47323.4|47283.4|47312.9|47272.9|9
1647328840000|2022-03-15 07:20:40|47329.9|47289.9|47329.9|47289.9|47329.9|47289.9|47329.9|47289.9|0
1647328870000|2022-03-15 07:21:10|47324.9|47284.9|47326.4|47286.4|47326.4|47286.4|47324.9|47284.9|0
1647328880000|2022-03-15 07:21:20|47324.9|47284.9|47324.9|47284.9|47324.9|47284.9|47324.9|47284.9|0
1647328890000|2022-03-15 07:21:30|47321.4|47281.4|47316.4|47276.4|47321.4|47281.4|47316.4|47276.4|0
1647328910000|2022-03-15 07:21:50|47319.9|47279.9|47309.9|47269.9|47319.9|47279.9|47309.9|47269.9|0
1647328920000|2022-03-15 07:22:00|||||||||1
1647328960000|2022-03-15 07:22:40|||||||||1
1647328990000|2022-03-15 07:23:10|47311.4|47271.4|47329.9|47289.9|47329.9|47289.9|47311.4|47271.4|1
1647329000000|2022-03-15 07:23:20|47333.3|47293.3|47339.9|47299.9|47339.9|47299.9|47333.3|47293.3|3
1647329010000|2022-03-15 07:23:30|47341.4|47301.4|47339.9|47299.9|47341.4|47301.4|47339.9|47299.9|0
1647329020000|2022-03-15 07:23:40|47339.8|47299.8|47341.4|47301.4|47341.4|47301.4|47339.8|47299.8|0
1647329030000|2022-03-15 07:23:50|47339.8|47299.8|47341.4|47301.4|47341.4|47301.4|47339.8|47299.8|0
1647329040000|2022-03-15 07:24:00|47339.8|47299.8|47339.8|47299.8|47344.8|47304.8|47339.8|47299.8|0
1647329050000|2022-03-15 07:24:10|47322.9|47282.9|47326.4|47286.4|47326.4|47286.4|47319.8|47279.8|3
1647329070000|2022-03-15 07:24:30|47333.3|47293.3|47334.8|47294.8|47334.8|47294.8|47333.3|47293.3|0
1647329090000|2022-03-15 07:24:50|47331.4|47291.4|47326.4|47286.4|47331.4|47291.4|47326.4|47286.4|0
1647329100000|2022-03-15 07:25:00|47319.8|47279.8|47319.8|47279.8|47319.8|47279.8|47319.8|47279.8|0
1647329110000|2022-03-15 07:25:10|47321.4|47281.4|47319.8|47279.8|47321.4|47281.4|47319.8|47279.8|0
1647329120000|2022-03-15 07:25:20|47321.3|47281.3|47321.3|47281.3|47321.3|47281.3|47321.3|47281.3|0
1647329160000|2022-03-15 07:26:00|||||||||1
1647329180000|2022-03-15 07:26:20|47324.8|47284.8|47334.8|47294.8|47334.8|47294.8|47324.8|47284.8|2
1647329210000|2022-03-15 07:26:50|47319.8|47279.8|47319.8|47279.8|47319.8|47279.8|47319.8|47279.8|4
1647329220000|2022-03-15 07:27:00|47314.8|47274.8|47319.8|47279.8|47319.8|47279.8|47314.8|47274.8|0
1647329230000|2022-03-15 07:27:10|47321.3|47281.3|47319.8|47279.8|47321.3|47281.3|47319.8|47279.8|0
1647329240000|2022-03-15 07:27:20|47321.3|47281.3|47321.3|47281.3|47321.3|47281.3|47321.3|47281.3|0
1647329260000|2022-03-15 07:27:40|47324.8|47284.8|47324.8|47284.8|47324.8|47284.8|47324.8|47284.8|0
1647329280000|2022-03-15 07:28:00|47326.3|47286.3|47326.3|47286.3|47326.3|47286.3|47326.3|47286.3|0
1647329290000|2022-03-15 07:28:10|47329.8|47289.8|47324.8|47284.8|47334.4|47294.4|47324.8|47284.8|4
1647329310000|2022-03-15 07:28:30|47323.3|47283.3|47319.8|47279.8|47323.3|47283.3|47319.8|47279.8|0
1647329380000|2022-03-15 07:29:40|47321.3|47281.3|47321.3|47281.3|47321.3|47281.3|47321.3|47281.3|0
1647329420000|2022-03-15 07:30:20|47344.8|47304.8|47381.3|47341.3|47381.3|47341.3|47344.8|47304.8|9
1647329430000|2022-03-15 07:30:30|47377.8|47337.8|47369.7|47329.7|47377.8|47337.8|47369.7|47329.7|0
1647329440000|2022-03-15 07:30:40|47363.2|47323.2|47364.7|47324.7|47364.7|47324.7|47363.2|47323.2|0
1647329450000|2022-03-15 07:30:50|47359.7|47319.7|47359.7|47319.7|47359.7|47319.7|47359.7|47319.7|0
1647329460000|2022-03-15 07:31:00|47356.3|47316.3|47369.7|47329.7|47369.7|47329.7|47356.3|47316.3|1
1647329470000|2022-03-15 07:31:10|47373.2|47333.2|47373.2|47333.2|47373.2|47333.2|47373.2|47333.2|0
1647329490000|2022-03-15 07:31:30|47374.7|47334.7|47389.7|47349.7|47389.7|47349.7|47374.7|47334.7|2
1647329500000|2022-03-15 07:31:40|47394.7|47354.7|47401.3|47361.3|47401.3|47361.3|47394.7|47354.7|0
1647329510000|2022-03-15 07:31:50|47399.7|47359.7|47399.7|47359.7|47399.7|47359.7|47399.7|47359.7|0
1647329520000|2022-03-15 07:32:00|47386.3|47346.3|47386.3|47346.3|47394.7|47354.7|47382.8|47342.8|3
1647329530000|2022-03-15 07:32:10|||||||||3
1647329540000|2022-03-15 07:32:20|47389.7|47349.7|47389.7|47349.7|47389.7|47349.7|47389.7|47349.7|0
1647329550000|2022-03-15 07:32:30|47394.7|47354.7|47389.7|47349.7|47394.7|47354.7|47389.7|47349.7|5
1647329560000|2022-03-15 07:32:40|47393.2|47353.2|47394.7|47354.7|47394.7|47354.7|47393.2|47353.2|2
1647329570000|2022-03-15 07:32:50|47398.2|47358.2|47399.7|47359.7|47399.7|47359.7|47398.2|47358.2|1
1647329580000|2022-03-15 07:33:00|47398.2|47358.2|47413.2|47373.2|47413.2|47373.2|47398.2|47358.2|10
1647329590000|2022-03-15 07:33:10|47409.7|47369.7|47415.1|47375.1|47415.1|47375.1|47408.2|47368.2|0
1647329600000|2022-03-15 07:33:20|47423.2|47383.2|47431.7|47391.7|47431.7|47391.7|47423.2|47383.2|4
1647329610000|2022-03-15 07:33:30|47433.2|47393.2|47434.7|47394.7|47434.7|47394.7|47433.2|47393.2|0
1647329630000|2022-03-15 07:33:50|47438.2|47398.2|47438.2|47398.2|47438.2|47398.2|47438.2|47398.2|1
1647329640000|2022-03-15 07:34:00|47434.7|47394.7|47434.7|47394.7|47434.7|47394.7|47434.7|47394.7|2
1647329650000|2022-03-15 07:34:10|47423.2|47383.2|47423.2|47383.2|47423.2|47383.2|47423.2|47383.2|4
1647329660000|2022-03-15 07:34:20|||||||||3
1647329670000|2022-03-15 07:34:30|47426.6|47386.6|47428.2|47388.2|47428.2|47388.2|47426.6|47386.6|2
1647329680000|2022-03-15 07:34:40|47429.7|47389.7|47429.7|47389.7|47429.7|47389.7|47429.7|47389.7|0
1647329690000|2022-03-15 07:34:50|47433.2|47393.2|47434.7|47394.7|47434.7|47394.7|47433.2|47393.2|0
1647329700000|2022-03-15 07:35:00|47439.7|47399.7|47439.7|47399.7|47439.7|47399.7|47439.7|47399.7|1
1647329710000|2022-03-15 07:35:10|47443.2|47403.2|47434.7|47394.7|47443.2|47403.2|47431.2|47391.2|4
1647329720000|2022-03-15 07:35:20|47444.7|47404.7|47443.2|47403.2|47444.7|47404.7|47436.2|47396.2|3
1647329730000|2022-03-15 07:35:30|47443.1|47403.1|47449.7|47409.7|47449.7|47409.7|47443.1|47403.1|0
1647329760000|2022-03-15 07:36:00|47454.7|47414.7|47453.1|47413.1|47454.7|47414.7|47453.1|47413.1|2
1647329790000|2022-03-15 07:36:30|47454.7|47414.7|47463.1|47423.1|47464.7|47424.7|47454.7|47414.7|3
1647329800000|2022-03-15 07:36:40|47458.1|47418.1|47458.1|47418.1|47458.1|47418.1|47458.1|47418.1|5
1647329820000|2022-03-15 07:37:00|47463.1|47423.1|47464.7|47424.7|47466.2|47426.2|47463.1|47423.1|0
1647329830000|2022-03-15 07:37:10|47468.1|47428.1|47474.7|47434.7|47479.7|47439.7|47468.1|47428.1|0
1647329840000|2022-03-15 07:37:20|47482.7|47442.7|47473.1|47433.1|47482.7|47442.7|47473.1|47433.1|10
1647329870000|2022-03-15 07:37:50|47476.6|47436.6|47478.1|47438.1|47478.1|47438.1|47476.6|47436.6|0
1647329880000|2022-03-15 07:38:00|||||||||1
1647329900000|2022-03-15 07:38:20|47479.6|47439.6|47479.6|47439.6|47479.6|47439.6|47479.6|47439.6|0
1647329920000|2022-03-15 07:38:40|47483.1|47443.1|47463.1|47423.1|47483.1|47443.1|47463.1|47423.1|1
1647329930000|2022-03-15 07:38:50|||||||||1
1647330000000|2022-03-15 07:40:00|47459.6|47419.6|47459.6|47419.6|47459.6|47419.6|47459.6|47419.6|1
1647330040000|2022-03-15 07:40:40|47454.6|47414.6|47459.6|47419.6|47459.6|47419.6|47454.6|47414.6|0
1647330070000|2022-03-15 07:41:10|47463.1|47423.1|47463.1|47423.1|47463.1|47423.1|47463.1|47423.1|10
1647330080000|2022-03-15 07:41:20|47464.6|47424.6|47463.1|47423.1|47464.6|47424.6|47463.1|47423.1|0
1647330090000|2022-03-15 07:41:30|47466.1|47426.1|47464.6|47424.6|47466.1|47426.1|47464.6|47424.6|0
1647330100000|2022-03-15 07:41:40|47474.6|47434.6|47473.1|47433.1|47474.6|47434.6|47473.1|47433.1|0
1647330110000|2022-03-15 07:41:50|47454.6|47414.6|47454.6|47414.6|47454.6|47414.6|47454.6|47414.6|3
1647330160000|2022-03-15 07:42:40|47461.5|47421.5|47464.6|47424.6|47464.6|47424.6|47461.5|47421.5|0
1647330200000|2022-03-15 07:43:20|47466.1|47426.1|47466.1|47426.1|47466.1|47426.1|47466.1|47426.1|0
1647330210000|2022-03-15 07:43:30|47464.6|47424.6|47464.6|47424.6|47466.1|47426.1|47464.6|47424.6|0
1647330220000|2022-03-15 07:43:40|47466.1|47426.1|47480|47440|47480|47440|47466.1|47426.1|0
1647330240000|2022-03-15 07:44:00|47483|47443|47484.6|47444.6|47484.6|47444.6|47483|47443|0
1647330260000|2022-03-15 07:44:20|47483|47443|47479.5|47439.5|47484.5|47444.5|47479.5|47439.5|0
1647330270000|2022-03-15 07:44:30|47478|47438|47484.5|47444.5|47488.4|47448.4|47478|47438|2
1647330290000|2022-03-15 07:44:50|47483|47443|47483|47443|47483|47443|47483|47443|0
1647330300000|2022-03-15 07:45:00|47484.5|47444.5|47486.1|47446.1|47486.1|47446.1|47484.5|47444.5|0
1647330310000|2022-03-15 07:45:10|47484.5|47444.5|47486.1|47446.1|47486.1|47446.1|47484.5|47444.5|0
1647330330000|2022-03-15 07:45:30|47484.5|47444.5|47474.5|47434.5|47484.5|47444.5|47474.5|47434.5|1
1647330390000|2022-03-15 07:46:30|47467.6|47427.6|47461|47421|47467.6|47427.6|47461|47421|0
1647330400000|2022-03-15 07:46:40|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|0
1647330410000|2022-03-15 07:46:50|47446|47406|47446|47406|47446|47406|47446|47406|2
1647330420000|2022-03-15 07:47:00|47464.5|47424.5|47464.5|47424.5|47466|47426|47464.5|47424.5|2
1647330460000|2022-03-15 07:47:40|47466|47426|47464.5|47424.5|47466|47426|47464.5|47424.5|0
1647330480000|2022-03-15 07:48:00|47466|47426|47466|47426|47466|47426|47466|47426|0
1647330540000|2022-03-15 07:49:00|47459.1|47419.1|47456|47416|47459.1|47419.1|47456|47416|0
1647330660000|2022-03-15 07:51:00|47451|47411|47427.9|47387.9|47451|47411|47427.9|47387.9|15
1647330680000|2022-03-15 07:51:20|47426.4|47386.4|47424.9|47384.9|47426.4|47386.4|47421.4|47381.4|0
1647330690000|2022-03-15 07:51:30|47426.4|47386.4|47461.4|47421.4|47461.4|47421.4|47426.4|47386.4|22
1647330710000|2022-03-15 07:51:50|47451.4|47411.4|47451.4|47411.4|47451.4|47411.4|47451.4|47411.4|5
1647330750000|2022-03-15 07:52:30|47449.8|47409.8|47449.8|47409.8|47449.8|47409.8|47449.8|47409.8|0
1647330810000|2022-03-15 07:53:30|47453.3|47413.3|47456.4|47416.4|47457.9|47417.9|47453.3|47413.3|0
1647330820000|2022-03-15 07:53:40|47464.8|47424.8|47464.8|47424.8|47464.8|47424.8|47464.8|47424.8|2
1647330830000|2022-03-15 07:53:50|47464.4|47424.4|47462.9|47422.9|47464.4|47424.4|47462.9|47422.9|0
1647330910000|2022-03-15 07:55:10|47459.4|47419.4|47459.4|47419.4|47459.4|47419.4|47459.4|47419.4|0
1647330920000|2022-03-15 07:55:20|47457.9|47417.9|47482.9|47442.9|47489.4|47449.4|47457.9|47417.9|6
1647330970000|2022-03-15 07:56:10|47482.8|47442.8|47482.8|47442.8|47482.8|47442.8|47482.8|47442.8|0
1647331010000|2022-03-15 07:56:50|47477.8|47437.8|47477.8|47437.8|47477.8|47437.8|47477.8|47437.8|5
1647331080000|2022-03-15 07:58:00|47484.8|47444.8|47484.8|47444.8|47484.8|47444.8|47484.8|47444.8|1
1647331090000|2022-03-15 07:58:10|47487.8|47447.8|47487.8|47447.8|47487.8|47447.8|47487.8|47447.8|0
1647331100000|2022-03-15 07:58:20|||||||||1
1647331160000|2022-03-15 07:59:20|47484.3|47444.3|47482.8|47442.8|47484.3|47444.3|47482.8|47442.8|0
1647331170000|2022-03-15 07:59:30|47484.3|47444.3|47487.8|47447.8|47487.8|47447.8|47484.3|47444.3|1
1647331200000|2022-03-15 08:00:00|47491.3|47451.3|47492.8|47452.8|47492.8|47452.8|47487.8|47447.8|1
1647331220000|2022-03-15 08:00:20|47536.3|47496.3|47536.3|47496.3|47536.3|47496.3|47536.3|47496.3|9
1647331230000|2022-03-15 08:00:30|47532.8|47492.8|47532.8|47492.8|47532.8|47492.8|47532.8|47492.8|0
1647331250000|2022-03-15 08:00:50|47531.3|47491.3|47531.3|47491.3|47531.3|47491.3|47531.3|47491.3|0
1647331260000|2022-03-15 08:01:00|47526.3|47486.3|47526.3|47486.3|47526.3|47486.3|47526.3|47486.3|0
1647331270000|2022-03-15 08:01:10|47526.2|47486.2|47526.2|47486.2|47526.2|47486.2|47526.2|47486.2|0
1647331280000|2022-03-15 08:01:20|47522.8|47482.8|47532.8|47492.8|47532.8|47492.8|47522.8|47482.8|1
1647331290000|2022-03-15 08:01:30|47536.2|47496.2|47536.2|47496.2|47536.2|47496.2|47536.2|47496.2|1
1647331300000|2022-03-15 08:01:40|47541.2|47501.2|47536.2|47496.2|47541.2|47501.2|47536.2|47496.2|1
1647331310000|2022-03-15 08:01:50|47522.8|47482.8|47521.2|47481.2|47524.3|47484.3|47521.2|47481.2|3
1647331320000|2022-03-15 08:02:00|47522.8|47482.8|47522.8|47482.8|47522.8|47482.8|47522.8|47482.8|0
1647331350000|2022-03-15 08:02:30|47521.2|47481.2|47522.8|47482.8|47522.8|47482.8|47521.2|47481.2|0
1647331370000|2022-03-15 08:02:50|||||||||2
1647331390000|2022-03-15 08:03:10|47522.7|47482.7|47522.7|47482.7|47522.7|47482.7|47522.7|47482.7|0
1647331400000|2022-03-15 08:03:20|47525.8|47485.8|47536.2|47496.2|47536.2|47496.2|47525.8|47485.8|2
1647331410000|2022-03-15 08:03:30|47537.7|47497.7|47557.7|47517.7|47569.3|47529.3|47537.7|47497.7|4
1647331420000|2022-03-15 08:03:40|47561.2|47521.2|47557.7|47517.7|47561.2|47521.2|47557.7|47517.7|1
1647331430000|2022-03-15 08:03:50|47552.7|47512.7|47526.2|47486.2|47552.7|47512.7|47519.3|47479.3|2
1647331440000|2022-03-15 08:04:00|47529.7|47489.7|47522.7|47482.7|47541.2|47501.2|47522.7|47482.7|1
1647331450000|2022-03-15 08:04:10|47517.7|47477.7|47521.2|47481.2|47521.2|47481.2|47514.3|47474.3|1
1647331460000|2022-03-15 08:04:20|47517.7|47477.7|47517.7|47477.7|47517.7|47477.7|47517.7|47477.7|0
1647331470000|2022-03-15 08:04:30|47521.2|47481.2|47521.2|47481.2|47521.2|47481.2|47521.2|47481.2|0
1647331500000|2022-03-15 08:05:00|47517.7|47477.7|47517.7|47477.7|47517.7|47477.7|47517.7|47477.7|0
1647331510000|2022-03-15 08:05:10|47521.2|47481.2|47494.7|47454.7|47521.2|47481.2|47494.7|47454.7|0
1647331530000|2022-03-15 08:05:30|47496.2|47456.2|47496.2|47456.2|47496.2|47456.2|47496.2|47456.2|0
1647331560000|2022-03-15 08:06:00|47494.6|47454.6|47496.2|47456.2|47496.2|47456.2|47494.6|47454.6|0
1647331580000|2022-03-15 08:06:20|47474.6|47434.6|47476.2|47436.2|47477.7|47437.7|47474.6|47434.6|1
1647331590000|2022-03-15 08:06:30|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|0
1647331600000|2022-03-15 08:06:40|47476.2|47436.2|47476.2|47436.2|47476.2|47436.2|47474.6|47434.6|0
1647331610000|2022-03-15 08:06:50|47473.1|47433.1|47473.1|47433.1|47473.1|47433.1|47473.1|47433.1|2
1647331680000|2022-03-15 08:08:00|47476.1|47436.1|47476.1|47436.1|47476.1|47436.1|47476.1|47436.1|0
1647331690000|2022-03-15 08:08:10|47488.1|47448.1|47493.1|47453.1|47493.1|47453.1|47488.1|47448.1|3
1647331710000|2022-03-15 08:08:30|47496.1|47456.1|47496.1|47456.1|47496.1|47456.1|47496.1|47456.1|0
1647331750000|2022-03-15 08:09:10|47511.1|47471.1|47519.6|47479.6|47519.6|47479.6|47511.1|47471.1|1
1647331760000|2022-03-15 08:09:20|47523.1|47483.1|47528.1|47488.1|47528.1|47488.1|47523.1|47483.1|0
1647331770000|2022-03-15 08:09:30|47524.6|47484.6|47528.1|47488.1|47533.1|47493.1|47524.6|47484.6|0
1647331780000|2022-03-15 08:09:40|47524.6|47484.6|47524.6|47484.6|47524.6|47484.6|47524.6|47484.6|0
1647331810000|2022-03-15 08:10:10|47528.1|47488.1|47528.1|47488.1|47528.1|47488.1|47528.1|47488.1|0
1647331860000|2022-03-15 08:11:00|47528|47488|47528|47488|47528|47488|47528|47488|0
1647331880000|2022-03-15 08:11:20|47516.1|47476.1|47511.1|47471.1|47516.1|47476.1|47511.1|47471.1|1
1647331910000|2022-03-15 08:11:50|47504.2|47464.2|47501.1|47461.1|47504.2|47464.2|47501.1|47461.1|3
1647332000000|2022-03-15 08:13:20|47494.5|47454.5|47494.5|47454.5|47494.5|47454.5|47494.5|47454.5|0
1647332010000|2022-03-15 08:13:30|47499.5|47459.5|47501.1|47461.1|47501.1|47461.1|47499.5|47459.5|0
1647332020000|2022-03-15 08:13:40|47511.5|47471.5|47511.5|47471.5|47511.5|47471.5|47511.5|47471.5|1
1647332030000|2022-03-15 08:13:50|47518|47478|47519.5|47479.5|47519.5|47479.5|47518|47478|0
1647332040000|2022-03-15 08:14:00|47523|47483|47524.5|47484.5|47524.5|47484.5|47523|47483|0
1647332070000|2022-03-15 08:14:30|47528|47488|47528|47488|47528|47488|47528|47488|0
1647332100000|2022-03-15 08:15:00|47514.1|47474.1|47514.1|47474.1|47514.1|47474.1|47514.1|47474.1|1
1647332110000|2022-03-15 08:15:10|47511|47471|47511|47471|47511|47471|47511|47471|0
1647332130000|2022-03-15 08:15:30|47514.5|47474.5|47511|47471|47514.5|47474.5|47511|47471|0
1647332160000|2022-03-15 08:16:00|47509.5|47469.5|47509.5|47469.5|47509.5|47469.5|47509.5|47469.5|0
1647332200000|2022-03-15 08:16:40|47506|47466|47501|47461|47506|47466|47501|47461|0
1647332210000|2022-03-15 08:16:50|47497.6|47457.6|47497.6|47457.6|47497.6|47457.6|47497.6|47457.6|3
1647332220000|2022-03-15 08:17:00|47494.5|47454.5|47494.5|47454.5|47494.5|47454.5|47494.5|47454.5|0
1647332240000|2022-03-15 08:17:20|47489.5|47449.5|47489.5|47449.5|47489.5|47449.5|47488|47448|0
1647332250000|2022-03-15 08:17:30|47491|47451|47496|47456|47496|47456|47491|47451|0
1647332260000|2022-03-15 08:17:40|47494.5|47454.5|47491|47451|47494.5|47454.5|47491|47451|0
1647332300000|2022-03-15 08:18:20|47489.5|47449.5|47487.9|47447.9|47489.5|47449.5|47487.9|47447.9|0
1647332310000|2022-03-15 08:18:30|47484.5|47444.5|47474.5|47434.5|47484.5|47444.5|47474.5|47434.5|0
1647332320000|2022-03-15 08:18:40|47472.9|47432.9|47474.5|47434.5|47474.5|47434.5|47472.9|47432.9|1
1647332330000|2022-03-15 08:18:50|47472.9|47432.9|47472.9|47432.9|47474.5|47434.5|47472.9|47432.9|2
1647332340000|2022-03-15 08:19:00|47474.5|47434.5|47474.5|47434.5|47474.5|47434.5|47474.5|47434.5|1
1647332380000|2022-03-15 08:19:40|47474.4|47434.4|47474.4|47434.4|47474.4|47434.4|47474.4|47434.4|0
1647332400000|2022-03-15 08:20:00|47486.4|47446.4|47487.9|47447.9|47487.9|47447.9|47486.4|47446.4|3
1647332420000|2022-03-15 08:20:20|47476|47436|47472.9|47432.9|47476|47436|47472.9|47432.9|1
1647332460000|2022-03-15 08:21:00|47479.4|47439.4|47472.9|47432.9|47479.4|47439.4|47472.9|47432.9|3
1647332500000|2022-03-15 08:21:40|47467.9|47427.9|47452.9|47412.9|47467.9|47427.9|47452.9|47412.9|3
1647332510000|2022-03-15 08:21:50|47429.4|47389.4|47440.9|47400.9|47440.9|47400.9|47429.4|47389.4|6
1647332520000|2022-03-15 08:22:00|||||||||1
1647332550000|2022-03-15 08:22:30|47430.9|47390.9|47430.9|47390.9|47430.9|47390.9|47430.9|47390.9|1
1647332560000|2022-03-15 08:22:40|47429.4|47389.4|47429.4|47389.4|47429.4|47389.4|47429.4|47389.4|0
1647332580000|2022-03-15 08:23:00|47424.4|47384.4|47440.9|47400.9|47440.9|47400.9|47424.4|47384.4|1
1647332590000|2022-03-15 08:23:10|47429.4|47389.4|47429.4|47389.4|47429.4|47389.4|47429.4|47389.4|0
1647332600000|2022-03-15 08:23:20|47427.9|47387.9|47427.9|47387.9|47427.9|47387.9|47427.9|47387.9|0
1647332610000|2022-03-15 08:23:30|47410.9|47370.9|47385.9|47345.9|47410.9|47370.9|47385.9|47345.9|7
1647332620000|2022-03-15 08:23:40|47377.5|47337.5|47377.5|47337.5|47377.5|47337.5|47377.5|47337.5|0
1647332630000|2022-03-15 08:23:50|47377.4|47337.4|47387.4|47347.4|47387.4|47347.4|47377.4|47337.4|2
1647332640000|2022-03-15 08:24:00|47389|47349|47389|47349|47389|47349|47389|47349|0
1647332650000|2022-03-15 08:24:10|47385.5|47345.5|47379|47339|47385.5|47345.5|47379|47339|0
1647332670000|2022-03-15 08:24:30|47382.4|47342.4|47399.4|47359.4|47399.4|47359.4|47382.4|47342.4|1
1647332680000|2022-03-15 08:24:40|47400.9|47360.9|47412.4|47372.4|47412.4|47372.4|47400.9|47360.9|0
1647332690000|2022-03-15 08:24:50|47415.9|47375.9|47420.9|47380.9|47420.9|47380.9|47415.9|47375.9|0
1647332720000|2022-03-15 08:25:20|47424.4|47384.4|47432.4|47392.4|47432.4|47392.4|47424.4|47384.4|0
1647332730000|2022-03-15 08:25:30|47430.9|47390.9|47425.9|47385.9|47430.9|47390.9|47425.9|47385.9|0
1647332740000|2022-03-15 08:25:40|47427.4|47387.4|47425.9|47385.9|47427.4|47387.4|47425.9|47385.9|0
1647332750000|2022-03-15 08:25:50|47434|47394|47434|47394|47434|47394|47434|47394|2
1647332760000|2022-03-15 08:26:00|47433.9|47393.9|47437.4|47397.4|47437.4|47397.4|47433.9|47393.9|0
1647332800000|2022-03-15 08:26:40|47420.5|47380.5|47420.5|47380.5|47420.5|47380.5|47420.5|47380.5|2
1647332810000|2022-03-15 08:26:50|47417.4|47377.4|47393.9|47353.9|47417.4|47377.4|47393.9|47353.9|3
1647332820000|2022-03-15 08:27:00|47390.5|47350.5|47385.5|47345.5|47390.5|47350.5|47385.5|47345.5|0
1647332830000|2022-03-15 08:27:10|47383.9|47343.9|47378.9|47338.9|47383.9|47343.9|47378.9|47338.9|0
1647332840000|2022-03-15 08:27:20|47382.4|47342.4|47378.9|47338.9|47382.4|47342.4|47378.9|47338.9|0
1647332850000|2022-03-15 08:27:30|47382.4|47342.4|47383.9|47343.9|47385.5|47345.5|47382.4|47342.4|0
1647332860000|2022-03-15 08:27:40|47380.5|47340.5|47383.9|47343.9|47383.9|47343.9|47378.9|47338.9|0
1647332870000|2022-03-15 08:27:50|47380.5|47340.5|47362|47322|47380.5|47340.5|47362|47322|3
1647332880000|2022-03-15 08:28:00|47357.4|47317.4|47437.4|47397.4|47437.4|47397.4|47357.4|47317.4|2
1647332890000|2022-03-15 08:28:10|47440.4|47400.4|47487.4|47447.4|47487.4|47447.4|47440.4|47400.4|4
1647332900000|2022-03-15 08:28:20|47488.9|47448.9|47493.9|47453.9|47500.9|47460.9|47488.9|47448.9|0
1647332910000|2022-03-15 08:28:30|47488.9|47448.9|47493.9|47453.9|47497.4|47457.4|47480.9|47440.9|0
1647332920000|2022-03-15 08:28:40|47490.4|47450.4|47488.9|47448.9|47490.4|47450.4|47488.9|47448.9|0
1647332930000|2022-03-15 08:28:50|47485.4|47445.4|47508.9|47468.9|47522.4|47482.4|47483.9|47443.9|5
1647332940000|2022-03-15 08:29:00|47503.9|47463.9|47503.9|47463.9|47503.9|47463.9|47503.9|47463.9|0
1647332950000|2022-03-15 08:29:10|47502.4|47462.4|47514.3|47474.3|47515.8|47475.8|47497.4|47457.4|1
1647332960000|2022-03-15 08:29:20|47509.3|47469.3|47509.3|47469.3|47509.3|47469.3|47509.3|47469.3|0
1647332970000|2022-03-15 08:29:30|47510.8|47470.8|47514.3|47474.3|47514.3|47474.3|47507.4|47467.4|0
1647332980000|2022-03-15 08:29:40|47510.8|47470.8|47533.9|47493.9|47537.4|47497.4|47509.3|47469.3|1
1647333000000|2022-03-15 08:30:00|47537.4|47497.4|47548.9|47508.9|47548.9|47508.9|47537.4|47497.4|3
1647333010000|2022-03-15 08:30:10|47540.8|47500.8|47537.4|47497.4|47540.8|47500.8|47537.4|47497.4|1
1647333020000|2022-03-15 08:30:20|47533.9|47493.9|47533.9|47493.9|47533.9|47493.9|47533.9|47493.9|0
1647333040000|2022-03-15 08:30:40|47522.4|47482.4|47525.4|47485.4|47525.8|47485.8|47522.4|47482.4|0
1647333050000|2022-03-15 08:30:50|47522.3|47482.3|47523.9|47483.9|47525.8|47485.8|47522.3|47482.3|0
1647333060000|2022-03-15 08:31:00|47522.3|47482.3|47522.3|47482.3|47527.3|47487.3|47522.3|47482.3|0
1647333110000|2022-03-15 08:31:50|47520.8|47480.8|47488.9|47448.9|47520.8|47480.8|47488.9|47448.9|4
1647333120000|2022-03-15 08:32:00|47483.9|47443.9|47473.9|47433.9|47483.9|47443.9|47473.9|47433.9|0
1647333130000|2022-03-15 08:32:10|47468.9|47428.9|47483.9|47443.9|47483.9|47443.9|47465.4|47425.4|1
1647333150000|2022-03-15 08:32:30|47482.3|47442.3|47482.3|47442.3|47482.3|47442.3|47482.3|47442.3|0
1647333180000|2022-03-15 08:33:00|47473.8|47433.8|47473.8|47433.8|47473.8|47433.8|47473.8|47433.8|1
1647333210000|2022-03-15 08:33:30|47477.3|47437.3|47473.8|47433.8|47477.3|47437.3|47473.8|47433.8|0
1647333230000|2022-03-15 08:33:50|47463.8|47423.8|47455.4|47415.4|47463.8|47423.8|47455.4|47415.4|1
1647333240000|2022-03-15 08:34:00|47453.8|47413.8|47443.8|47403.8|47453.8|47413.8|47443.8|47403.8|1
1647333260000|2022-03-15 08:34:20|47445.4|47405.4|47443.8|47403.8|47445.4|47405.4|47443.8|47403.8|0
1647333270000|2022-03-15 08:34:30|47445.4|47405.4|47445.4|47405.4|47445.4|47405.4|47445.4|47405.4|0
1647333280000|2022-03-15 08:34:40|47438.8|47398.8|47435.4|47395.4|47438.8|47398.8|47435.4|47395.4|0
1647333300000|2022-03-15 08:35:00|47438.8|47398.8|47430.3|47390.3|47440.4|47400.4|47430.3|47390.3|0
1647333310000|2022-03-15 08:35:10|47426.9|47386.9|47408.8|47368.8|47426.9|47386.9|47408.8|47368.8|0
1647333330000|2022-03-15 08:35:30|47411.9|47371.9|47433.8|47393.8|47437.3|47397.3|47411.9|47371.9|5
1647333350000|2022-03-15 08:35:50|||||||||1
1647333390000|2022-03-15 08:36:30|47425.3|47385.3|47425.3|47385.3|47425.3|47385.3|47425.3|47385.3|1
1647333410000|2022-03-15 08:36:50|47401.9|47361.9|47401.9|47361.9|47401.9|47361.9|47401.9|47361.9|4
1647333420000|2022-03-15 08:37:00|47400.3|47360.3|47378.8|47338.8|47400.3|47360.3|47378.8|47338.8|0
1647333430000|2022-03-15 08:37:10|47375.3|47335.3|47373.8|47333.8|47375.3|47335.3|47373.8|47333.8|0
1647333440000|2022-03-15 08:37:20|47378.8|47338.8|47378.8|47338.8|47378.8|47338.8|47373.8|47333.8|11
1647333450000|2022-03-15 08:37:30|47380.3|47340.3|47380.3|47340.3|47380.3|47340.3|47380.3|47340.3|0
1647333460000|2022-03-15 08:37:40|||||||||6
1647333470000|2022-03-15 08:37:50|||||||||5
1647333480000|2022-03-15 08:38:00|47378.8|47338.8|47380.3|47340.3|47380.3|47340.3|47375.3|47335.3|2
1647333500000|2022-03-15 08:38:20|47381.8|47341.8|47413.8|47373.8|47413.8|47373.8|47381.8|47341.8|1
1647333510000|2022-03-15 08:38:30|47417.2|47377.2|47422.2|47382.2|47422.2|47382.2|47417.2|47377.2|0
1647333520000|2022-03-15 08:38:40|47432.2|47392.2|47433.8|47393.8|47433.8|47393.8|47432.2|47392.2|0
1647333550000|2022-03-15 08:39:10|47437.2|47397.2|47433.8|47393.8|47437.2|47397.2|47433.8|47393.8|0
1647333580000|2022-03-15 08:39:40|47437.2|47397.2|47437.2|47397.2|47437.2|47397.2|47437.2|47397.2|0
1647333600000|2022-03-15 08:40:00|47440.7|47400.7|47438.7|47398.7|47442.2|47402.2|47438.7|47398.7|1
1647333630000|2022-03-15 08:40:30|47442.2|47402.2|47447.2|47407.2|47447.2|47407.2|47442.2|47402.2|0
1647333660000|2022-03-15 08:41:00|47450.3|47410.3|47453.7|47413.7|47457.2|47417.2|47450.3|47410.3|0
1647333690000|2022-03-15 08:41:30|47450.3|47410.3|47443.7|47403.7|47450.3|47410.3|47443.7|47403.7|0
1647333700000|2022-03-15 08:41:40|47438.7|47398.7|47428.7|47388.7|47438.7|47398.7|47428.7|47388.7|0
1647333710000|2022-03-15 08:41:50|47433.7|47393.7|47431.8|47391.8|47433.7|47393.7|47428.3|47388.3|3
1647333720000|2022-03-15 08:42:00|47430.2|47390.2|47435.2|47395.2|47435.2|47395.2|47430.2|47390.2|0
1647333730000|2022-03-15 08:42:10|47443.7|47403.7|47440.2|47400.2|47443.7|47403.7|47440.2|47400.2|4
1647333740000|2022-03-15 08:42:20|47438.7|47398.7|47438.7|47398.7|47438.7|47398.7|47438.7|47398.7|0
1647333750000|2022-03-15 08:42:30|47435.2|47395.2|47425.2|47385.2|47435.2|47395.2|47425.2|47385.2|0
1647333760000|2022-03-15 08:42:40|47418.7|47378.7|47418.7|47378.7|47418.7|47378.7|47418.7|47378.7|0
1647333770000|2022-03-15 08:42:50|47420.2|47380.2|47425.2|47385.2|47433.7|47393.7|47420.2|47380.2|3
1647333780000|2022-03-15 08:43:00|47423.7|47383.7|47423.7|47383.7|47425.2|47385.2|47423.7|47383.7|0
1647333790000|2022-03-15 08:43:10|47425.2|47385.2|47425.2|47385.2|47425.2|47385.2|47425.2|47385.2|0
1647333800000|2022-03-15 08:43:20|47423.7|47383.7|47425.2|47385.2|47425.2|47385.2|47423.7|47383.7|0
1647333810000|2022-03-15 08:43:30|47423.7|47383.7|47423.7|47383.7|47423.7|47383.7|47423.7|47383.7|0
1647333820000|2022-03-15 08:43:40|47422.2|47382.2|47422.2|47382.2|47422.2|47382.2|47422.2|47382.2|0
1647333830000|2022-03-15 08:43:50|47418.7|47378.7|47405.2|47365.2|47418.7|47378.7|47405.2|47365.2|2
1647333860000|2022-03-15 08:44:20|47400.2|47360.2|47400.2|47360.2|47400.2|47360.2|47400.2|47360.2|0
1647333910000|2022-03-15 08:45:10|47396.7|47356.7|47395.2|47355.2|47400.2|47360.2|47395.2|47355.2|0
1647333920000|2022-03-15 08:45:20|47400.2|47360.2|47400.2|47360.2|47400.2|47360.2|47400.2|47360.2|0
1647333930000|2022-03-15 08:45:30|47396.7|47356.7|47400.2|47360.2|47400.2|47360.2|47395.2|47355.2|0
1647333940000|2022-03-15 08:45:40|47413.7|47373.7|47413.7|47373.7|47413.7|47373.7|47413.7|47373.7|1
1647333970000|2022-03-15 08:46:10|47418.7|47378.7|47418.7|47378.7|47418.7|47378.7|47418.7|47378.7|0
1647334000000|2022-03-15 08:46:40|47420.2|47380.2|47413.7|47373.7|47420.2|47380.2|47413.7|47373.7|0
1647334010000|2022-03-15 08:46:50|47413.6|47373.6|47405.2|47365.2|47413.6|47373.6|47405.2|47365.2|3
1647334030000|2022-03-15 08:47:10|47408.6|47368.6|47408.6|47368.6|47408.6|47368.6|47408.6|47368.6|1
1647334060000|2022-03-15 08:47:40|47412.1|47372.1|47415.2|47375.2|47425.2|47385.2|47412.1|47372.1|2
1647334100000|2022-03-15 08:48:20|47413.6|47373.6|47398.6|47358.6|47413.6|47373.6|47398.6|47358.6|0
1647334150000|2022-03-15 08:49:10|47395.1|47355.1|47388.6|47348.6|47395.1|47355.1|47388.6|47348.6|0
1647334200000|2022-03-15 08:50:00|47387.1|47347.1|47378.6|47338.6|47387.1|47347.1|47378.6|47338.6|1
1647334210000|2022-03-15 08:50:10|47400.5|47360.5|47400.5|47360.5|47400.5|47360.5|47400.5|47360.5|4
1647334260000|2022-03-15 08:51:00|47397.1|47357.1|47393.6|47353.6|47397.1|47357.1|47393.6|47353.6|0
1647334270000|2022-03-15 08:51:10|47388.6|47348.6|47378.6|47338.6|47388.6|47348.6|47378.6|47338.6|2
1647334300000|2022-03-15 08:51:40|47375.1|47335.1|47335.1|47295.1|47375.1|47335.1|47335.1|47295.1|7
1647334340000|2022-03-15 08:52:20|47353.6|47313.6|47353.6|47313.6|47353.6|47313.6|47353.6|47313.6|2
1647334350000|2022-03-15 08:52:30|47350.1|47310.1|47353.6|47313.6|47353.6|47313.6|47350.1|47310.1|0
1647334380000|2022-03-15 08:53:00|47350.1|47310.1|47348.6|47308.6|47350.1|47310.1|47348.6|47308.6|0
1647334420000|2022-03-15 08:53:40|47348.5|47308.5|47355.1|47315.1|47355.1|47315.1|47348.5|47308.5|2
1647334450000|2022-03-15 08:54:10|47362|47322|47377.4|47337.4|47377.4|47337.4|47362|47322|1
1647334460000|2022-03-15 08:54:20|47382|47342|47385.1|47345.1|47385.1|47345.1|47377|47337|3
1647334470000|2022-03-15 08:54:30|47382|47342|47382|47342|47382|47342|47382|47342|0
1647334600000|2022-03-15 08:56:40|47373.5|47333.5|47373.5|47333.5|47373.5|47333.5|47373.5|47333.5|0
1647334610000|2022-03-15 08:56:50|47377|47337|47382|47342|47392|47352|47377|47337|0
1647334630000|2022-03-15 08:57:10|47383.5|47343.5|47382|47342|47383.5|47343.5|47382|47342|0
1647334670000|2022-03-15 08:57:50|47378.5|47338.5|47372|47332|47378.5|47338.5|47372|47332|0
1647334680000|2022-03-15 08:58:00|47373.5|47333.5|47373.5|47333.5|47373.5|47333.5|47373.5|47333.5|1
1647334690000|2022-03-15 08:58:10|47382|47342|47382|47342|47382|47342|47382|47342|2
1647334700000|2022-03-15 08:58:20|47381.9|47341.9|47381.9|47341.9|47381.9|47341.9|47381.9|47341.9|0
1647334760000|2022-03-15 08:59:20|47385.4|47345.4|47391.9|47351.9|47391.9|47351.9|47385.4|47345.4|0
1647334770000|2022-03-15 08:59:30|47396.9|47356.9|47401.9|47361.9|47401.9|47361.9|47396.9|47356.9|0
1647334780000|2022-03-15 08:59:40|47405.4|47365.4|47410.4|47370.4|47410.4|47370.4|47405.4|47365.4|0
1647334800000|2022-03-15 09:00:00|47411.9|47371.9|47411.9|47371.9|47411.9|47371.9|47411.9|47371.9|0
1647334830000|2022-03-15 09:00:30|47405.4|47365.4|47405.4|47365.4|47405.4|47365.4|47405.4|47365.4|2
1647334840000|2022-03-15 09:00:40|47406.9|47366.9|47395|47355|47406.9|47366.9|47395|47355|1
1647334850000|2022-03-15 09:00:50|47388.4|47348.4|47383.4|47343.4|47388.4|47348.4|47383.4|47343.4|0
1647334860000|2022-03-15 09:01:00|47373.4|47333.4|47363.4|47323.4|47376.9|47336.9|47363.4|47323.4|0
1647334890000|2022-03-15 09:01:30|47355|47315|47355|47315|47355|47315|47355|47315|0
1647334920000|2022-03-15 09:02:00|47351.5|47311.5|47340|47300|47351.5|47311.5|47340|47300|2
1647334940000|2022-03-15 09:02:20|47338.4|47298.4|47338.4|47298.4|47338.4|47298.4|47338.4|47298.4|0
1647334970000|2022-03-15 09:02:50|47340|47300|47373.4|47333.4|47373.4|47333.4|47340|47300|1
1647335030000|2022-03-15 09:03:50|47376.9|47336.9|47373.4|47333.4|47380.3|47340.3|47373.4|47333.4|3
1647335040000|2022-03-15 09:04:00|47363.4|47323.4|47363.4|47323.4|47373.4|47333.4|47363.4|47323.4|1
1647335070000|2022-03-15 09:04:30|47364.9|47324.9|47380.3|47340.3|47380.3|47340.3|47363.8|47323.8|11
1647335100000|2022-03-15 09:05:00|47381.9|47341.9|47381.9|47341.9|47381.9|47341.9|47381.9|47341.9|0
1647335130000|2022-03-15 09:05:30|47381.8|47341.8|47373.4|47333.4|47381.8|47341.8|47373.4|47333.4|0
1647335150000|2022-03-15 09:05:50|47368.4|47328.4|47364.9|47324.9|47368.4|47328.4|47364.9|47324.9|0
1647335160000|2022-03-15 09:06:00|47363.4|47323.4|47363.4|47323.4|47363.4|47323.4|47363.4|47323.4|0
1647335170000|2022-03-15 09:06:10|47364.9|47324.9|47364.9|47324.9|47364.9|47324.9|47364.9|47324.9|0
1647335180000|2022-03-15 09:06:20|47363.4|47323.4|47420.3|47380.3|47420.3|47380.3|47363.4|47323.4|7
1647335210000|2022-03-15 09:06:50|47416.8|47376.8|47416.8|47376.8|47416.8|47376.8|47416.8|47376.8|0
1647335220000|2022-03-15 09:07:00|47415.3|47375.3|47415.3|47375.3|47415.3|47375.3|47415.3|47375.3|0
1647335230000|2022-03-15 09:07:10|47418.8|47378.8|47426.8|47386.8|47426.8|47386.8|47418.8|47378.8|1
1647335240000|2022-03-15 09:07:20|47430.3|47390.3|47438.8|47398.8|47438.8|47398.8|47430.3|47390.3|1
1647335250000|2022-03-15 09:07:30|47440.3|47400.3|47440.3|47400.3|47440.3|47400.3|47440.3|47400.3|0
1647335260000|2022-03-15 09:07:40|47438.3|47398.3|47441.8|47401.8|47441.8|47401.8|47438.3|47398.3|0
1647335270000|2022-03-15 09:07:50|47445.3|47405.3|47481.8|47441.8|47490.3|47450.3|47445.3|47405.3|7
1647335280000|2022-03-15 09:08:00|47480.3|47440.3|47480.3|47440.3|47490.7|47450.7|47480.3|47440.3|2
1647335290000|2022-03-15 09:08:10|47510.7|47470.7|47509.1|47469.1|47514.1|47474.1|47509.1|47469.1|4
1647335300000|2022-03-15 09:08:20|47485.3|47445.3|47487.2|47447.2|47487.2|47447.2|47483.7|47443.7|6
1647335320000|2022-03-15 09:08:40|47483.7|47443.7|47483.7|47443.7|47483.7|47443.7|47483.7|47443.7|0
1647335370000|2022-03-15 09:09:30|47480.3|47440.3|47480.3|47440.3|47480.3|47440.3|47480.3|47440.3|0
1647335380000|2022-03-15 09:09:40|47478.7|47438.7|47480.3|47440.3|47480.3|47440.3|47478.7|47438.7|0
1647335400000|2022-03-15 09:10:00|47480.2|47440.2|47480.2|47440.2|47480.2|47440.2|47480.2|47440.2|0
1647335450000|2022-03-15 09:10:50|47478.7|47438.7|47478.7|47438.7|47478.7|47438.7|47478.7|47438.7|0
1647335460000|2022-03-15 09:11:00|47480.2|47440.2|47480.2|47440.2|47480.2|47440.2|47480.2|47440.2|0
1647335480000|2022-03-15 09:11:20|||||||||1
1647335500000|2022-03-15 09:11:40|47485.2|47445.2|47483.7|47443.7|47485.2|47445.2|47483.7|47443.7|0
1647335510000|2022-03-15 09:11:50|47487.2|47447.2|47503.7|47463.7|47503.7|47463.7|47487.2|47447.2|2
1647335530000|2022-03-15 09:12:10|47500.2|47460.2|47500.2|47460.2|47500.2|47460.2|47500.2|47460.2|0
1647335540000|2022-03-15 09:12:20|47496.7|47456.7|47496.7|47456.7|47496.7|47456.7|47496.7|47456.7|0
1647335580000|2022-03-15 09:13:00|47493.3|47453.3|47490.2|47450.2|47493.3|47453.3|47485.2|47445.2|6
1647335590000|2022-03-15 09:13:10|47493.7|47453.7|47493.7|47453.7|47493.7|47453.7|47490.2|47450.2|0
1647335600000|2022-03-15 09:13:20|47495.2|47455.2|47495.2|47455.2|47495.2|47455.2|47495.2|47455.2|0
1647335610000|2022-03-15 09:13:30|47491.7|47451.7|47491.7|47451.7|47491.7|47451.7|47491.7|47451.7|0
1647335620000|2022-03-15 09:13:40|47495.2|47455.2|47495.2|47455.2|47495.2|47455.2|47495.2|47455.2|0
1647335640000|2022-03-15 09:14:00|47491.7|47451.7|47485.2|47445.2|47495.2|47455.2|47485.2|47445.2|1
1647335660000|2022-03-15 09:14:20|47486.7|47446.7|47486.7|47446.7|47486.7|47446.7|47486.7|47446.7|0
1647335670000|2022-03-15 09:14:30|47490.2|47450.2|47495.2|47455.2|47495.2|47455.2|47490.2|47450.2|0
1647335680000|2022-03-15 09:14:40|47498.6|47458.6|47491.7|47451.7|47498.6|47458.6|47491.7|47451.7|0
1647335690000|2022-03-15 09:14:50|47486.7|47446.7|47485.2|47445.2|47486.7|47446.7|47485.2|47445.2|0
1647335700000|2022-03-15 09:15:00|47481.7|47441.7|47478.2|47438.2|47483.2|47443.2|47478.2|47438.2|0
1647335730000|2022-03-15 09:15:30|47474.8|47434.8|47474.8|47434.8|47474.8|47434.8|47474.8|47434.8|0
1647335740000|2022-03-15 09:15:40|47478.2|47438.2|47478.2|47438.2|47478.2|47438.2|47478.2|47438.2|0
1647335820000|2022-03-15 09:17:00|||||||||1
1647335840000|2022-03-15 09:17:20|47476.7|47436.7|47453.2|47413.2|47476.7|47436.7|47453.2|47413.2|2
1647335880000|2022-03-15 09:18:00|47436.7|47396.7|47416.7|47376.7|47436.7|47396.7|47415.1|47375.1|2
1647335890000|2022-03-15 09:18:10|47415.1|47375.1|47393.2|47353.2|47415.1|47375.1|47393.2|47353.2|1
1647335900000|2022-03-15 09:18:20|47389.7|47349.7|47388.2|47348.2|47389.7|47349.7|47388.2|47348.2|0
1647335940000|2022-03-15 09:19:00|||||||||1
1647335980000|2022-03-15 09:19:40|47363.2|47323.2|47364.7|47324.7|47364.7|47324.7|47363.2|47323.2|1
1647335990000|2022-03-15 09:19:50|47358.2|47318.2|47358.2|47318.2|47358.2|47318.2|47358.2|47318.2|0
1647336000000|2022-03-15 09:20:00|47354.7|47314.7|47338.2|47298.2|47354.7|47314.7|47334.7|47294.7|3
1647336010000|2022-03-15 09:20:10|47351.6|47311.6|47351.6|47311.6|47351.6|47311.6|47351.6|47311.6|3
1647336020000|2022-03-15 09:20:20|47373.2|47333.2|47373.2|47333.2|47373.2|47333.2|47373.2|47333.2|0
1647336030000|2022-03-15 09:20:30|47369.7|47329.7|47371.6|47331.6|47371.6|47331.6|47368.2|47328.2|0
1647336040000|2022-03-15 09:20:40|47373.2|47333.2|47373.2|47333.2|47373.2|47333.2|47373.2|47333.2|0
1647336050000|2022-03-15 09:20:50|47376.6|47336.6|47376.6|47336.6|47376.6|47336.6|47376.6|47336.6|0
1647336060000|2022-03-15 09:21:00|47390.1|47350.1|47365.1|47325.1|47393.2|47353.2|47365.1|47325.1|6
1647336070000|2022-03-15 09:21:10|47361.6|47321.6|47361.6|47321.6|47361.6|47321.6|47361.6|47321.6|0
1647336080000|2022-03-15 09:21:20|47350.1|47310.1|47351.6|47311.6|47351.6|47311.6|47350.1|47310.1|1
1647336090000|2022-03-15 09:21:30|47353.1|47313.1|47353.1|47313.1|47353.1|47313.1|47353.1|47313.1|0
1647336110000|2022-03-15 09:21:50|47343.1|47303.1|47343.1|47303.1|47343.1|47303.1|47343.1|47303.1|4
1647336120000|2022-03-15 09:22:00|47341.6|47301.6|47316.6|47276.6|47341.6|47301.6|47316.6|47276.6|9
1647336140000|2022-03-15 09:22:20|47313.1|47273.1|47313.1|47273.1|47313.1|47273.1|47313.1|47273.1|1
1647336150000|2022-03-15 09:22:30|47322.3|47282.3|47324.7|47284.7|47330.1|47290.1|47314.7|47274.7|11
1647336160000|2022-03-15 09:22:40|47323.1|47283.1|47314.7|47274.7|47323.1|47283.1|47314.7|47274.7|0
1647336170000|2022-03-15 09:22:50|47309.7|47269.7|47309.7|47269.7|47309.7|47269.7|47309.7|47269.7|0
1647336180000|2022-03-15 09:23:00|47314.7|47274.7|47284.7|47244.7|47319.7|47279.7|47284.7|47244.7|11
1647336200000|2022-03-15 09:23:20|47288.1|47248.1|47304.7|47264.7|47304.7|47264.7|47288.1|47248.1|1
1647336210000|2022-03-15 09:23:30|47301.2|47261.2|47301.2|47261.2|47301.2|47261.2|47301.2|47261.2|2
1647336220000|2022-03-15 09:23:40|47302.7|47262.7|47296.2|47256.2|47302.7|47262.7|47296.2|47256.2|5
1647336230000|2022-03-15 09:23:50|47294.6|47254.6|47294.6|47254.6|47294.6|47254.6|47294.6|47254.6|1
1647336250000|2022-03-15 09:24:10|47297.7|47257.7|47306.2|47266.2|47306.2|47266.2|47297.7|47257.7|1
1647336280000|2022-03-15 09:24:40|47307.7|47267.7|47307.7|47267.7|47307.7|47267.7|47307.7|47267.7|0
1647336290000|2022-03-15 09:24:50|47306.2|47266.2|47306.2|47266.2|47306.2|47266.2|47306.2|47266.2|0
1647336300000|2022-03-15 09:25:00|47307.7|47267.7|47307.7|47267.7|47307.7|47267.7|47307.7|47267.7|0
1647336310000|2022-03-15 09:25:10|47306.2|47266.2|47322.7|47282.7|47322.7|47282.7|47306.2|47266.2|0
1647336390000|2022-03-15 09:26:30|47326.1|47286.1|47326.1|47286.1|47327.7|47287.7|47326.1|47286.1|0
1647336420000|2022-03-15 09:27:00|47327.7|47287.7|47327.7|47287.7|47327.7|47287.7|47327.7|47287.7|0
1647336460000|2022-03-15 09:27:40|47326.1|47286.1|47322.7|47282.7|47326.1|47286.1|47322.7|47282.7|2
1647336510000|2022-03-15 09:28:30|47322.6|47282.6|47322.6|47282.6|47322.6|47282.6|47319.2|47279.2|1
1647336540000|2022-03-15 09:29:00|47317.6|47277.6|47322.6|47282.6|47322.6|47282.6|47312.6|47272.6|2
1647336570000|2022-03-15 09:29:30|47326.1|47286.1|47326.1|47286.1|47326.1|47286.1|47326.1|47286.1|0
1647336590000|2022-03-15 09:29:50|47329.6|47289.6|47329.6|47289.6|47329.6|47289.6|47329.6|47289.6|0
1647336600000|2022-03-15 09:30:00|47342.6|47302.6|47346.1|47306.1|47346.1|47306.1|47341.1|47301.1|6
1647336620000|2022-03-15 09:30:20|47341.1|47301.1|47341.1|47301.1|47341.1|47301.1|47341.1|47301.1|0
1647336630000|2022-03-15 09:30:30|47346.1|47306.1|47346.1|47306.1|47346.1|47306.1|47346.1|47306.1|0
1647336640000|2022-03-15 09:30:40|47351.1|47311.1|47346.1|47306.1|47351.1|47311.1|47346.1|47306.1|0
1647336650000|2022-03-15 09:30:50|47344.5|47304.5|47339.5|47299.5|47344.5|47304.5|47339.5|47299.5|0
1647336660000|2022-03-15 09:31:00|47336.1|47296.1|47338|47298|47338|47298|47336.1|47296.1|0
1647336670000|2022-03-15 09:31:10|47339.5|47299.5|47339.5|47299.5|47341.1|47301.1|47339.5|47299.5|0
1647336680000|2022-03-15 09:31:20|47334.5|47294.5|47334.5|47294.5|47334.5|47294.5|47334.5|47294.5|0
1647336690000|2022-03-15 09:31:30|47326.1|47286.1|47326.1|47286.1|47326.1|47286.1|47326.1|47286.1|1
1647336700000|2022-03-15 09:31:40|47324.5|47284.5|47324.5|47284.5|47324.5|47284.5|47324.5|47284.5|0
1647336720000|2022-03-15 09:32:00|47312.6|47272.6|47304.5|47264.5|47312.6|47272.6|47304.5|47264.5|5
1647336730000|2022-03-15 09:32:10|47316.1|47276.1|47313|47273|47316.1|47276.1|47313|47273|2
1647336740000|2022-03-15 09:32:20|47309.5|47269.5|47309.5|47269.5|47309.5|47269.5|47309.5|47269.5|0
1647336760000|2022-03-15 09:32:40|47286.1|47246.1|47294.5|47254.5|47294.5|47254.5|47286.1|47246.1|2
1647336770000|2022-03-15 09:32:50|47286.1|47246.1|47306.1|47266.1|47306.1|47266.1|47286.1|47246.1|2
1647336780000|2022-03-15 09:33:00|47309.5|47269.5|47333|47293|47333|47293|47309.5|47269.5|1
1647336790000|2022-03-15 09:33:10|47334.5|47294.5|47338|47298|47338|47298|47334.5|47294.5|0
1647336800000|2022-03-15 09:33:20|47341.4|47301.4|47341|47301|47341.4|47301.4|47341|47301|0
1647336810000|2022-03-15 09:33:30|47339.5|47299.5|47333|47293|47339.5|47299.5|47333|47293|0
1647336830000|2022-03-15 09:33:50|47339.5|47299.5|47339.5|47299.5|47339.5|47299.5|47339.5|47299.5|0
1647336840000|2022-03-15 09:34:00|47336|47296|47341.4|47301.4|47343|47303|47333|47293|5
1647336850000|2022-03-15 09:34:10|47343|47303|47333|47293|47343|47303|47333|47293|0
1647336860000|2022-03-15 09:34:20|47329.5|47289.5|47324.5|47284.5|47329.5|47289.5|47324.5|47284.5|0
1647336880000|2022-03-15 09:34:40|47333|47293|47333|47293|47333|47293|47333|47293|0
1647336890000|2022-03-15 09:34:50|47339.5|47299.5|47334.5|47294.5|47339.5|47299.5|47334.5|47294.5|0
1647336900000|2022-03-15 09:35:00|47333|47293|47333|47293|47333|47293|47333|47293|0
1647336920000|2022-03-15 09:35:20|47336.4|47296.4|47332.9|47292.9|47337.9|47297.9|47332.9|47292.9|0
1647336950000|2022-03-15 09:35:50|47324.5|47284.5|47324.5|47284.5|47324.5|47284.5|47324.5|47284.5|0
1647336980000|2022-03-15 09:36:20|47327.9|47287.9|47326|47286|47334.5|47294.5|47326|47286|0
1647336990000|2022-03-15 09:36:30|47329.5|47289.5|47329.5|47289.5|47329.5|47289.5|47326|47286|0
1647337000000|2022-03-15 09:36:40|47324.5|47284.5|47332.9|47292.9|47332.9|47292.9|47314.5|47274.5|2
1647337010000|2022-03-15 09:36:50|47322.2|47282.2|47284.5|47244.5|47322.2|47282.2|47284.5|47244.5|3
1647337020000|2022-03-15 09:37:00|47286|47246|47286|47246|47286|47246|47286|47246|0
1647337040000|2022-03-15 09:37:20|47284.1|47244.1|47287.5|47247.5|47287.5|47247.5|47284.1|47244.1|0
1647337060000|2022-03-15 09:37:40|47302.5|47262.5|47292.5|47252.5|47302.5|47262.5|47292.5|47252.5|1
1647337080000|2022-03-15 09:38:00|47299|47259|47297.5|47257.5|47299|47259|47297.5|47257.5|0
1647337090000|2022-03-15 09:38:10|47307.5|47267.5|47307.5|47267.5|47307.5|47267.5|47307.5|47267.5|0
1647337100000|2022-03-15 09:38:20|47304|47264|47307.5|47267.5|47307.5|47267.5|47302.5|47262.5|0
1647337130000|2022-03-15 09:38:50|47309|47269|47326|47286|47326|47286|47309|47269|1
1647337140000|2022-03-15 09:39:00|47327.5|47287.5|47327.5|47287.5|47327.5|47287.5|47327.5|47287.5|0
1647337160000|2022-03-15 09:39:20|47336|47296|47336|47296|47336|47296|47336|47296|0
1647337170000|2022-03-15 09:39:30|47339.4|47299.4|47346|47306|47346|47306|47337.5|47297.5|1
1647337180000|2022-03-15 09:39:40|47339|47299|47371|47331|47371|47331|47339|47299|3
1647337190000|2022-03-15 09:39:50|47366|47326|47371.3|47331.3|47371.3|47331.3|47362.5|47322.5|1
1647337200000|2022-03-15 09:40:00|47376|47336|47392.9|47352.9|47392.9|47352.9|47372.5|47332.5|8
1647337210000|2022-03-15 09:40:10|47394.8|47354.8|47397.9|47357.9|47397.9|47357.9|47394.8|47354.8|0
1647337230000|2022-03-15 09:40:30|47394.4|47354.4|47406.3|47366.3|47406.3|47366.3|47394.4|47354.4|1
1647337240000|2022-03-15 09:40:40|||||||||1
1647337250000|2022-03-15 09:40:50|47402.9|47362.9|47424.8|47384.8|47424.8|47384.8|47402.9|47362.9|1
1647337260000|2022-03-15 09:41:00|47427.9|47387.9|47426.3|47386.3|47427.9|47387.9|47426.3|47386.3|0
1647337270000|2022-03-15 09:41:10|47427.9|47387.9|47436.3|47396.3|47436.3|47396.3|47427.9|47387.9|0
1647337280000|2022-03-15 09:41:20|47432.9|47392.9|47436.3|47396.3|47436.3|47396.3|47431.3|47391.3|2
1647337290000|2022-03-15 09:41:30|47461.3|47421.3|47469.4|47429.4|47469.4|47429.4|47461.3|47421.3|7
1647337300000|2022-03-15 09:41:40|47462.9|47422.9|47454.4|47414.4|47462.9|47422.9|47452.9|47412.9|0
1647337320000|2022-03-15 09:42:00|47452.9|47412.9|47452.9|47412.9|47452.9|47412.9|47452.9|47412.9|0
1647337330000|2022-03-15 09:42:10|47452.8|47412.8|47452.8|47412.8|47452.8|47412.8|47452.8|47412.8|0
1647337340000|2022-03-15 09:42:20|47445.9|47405.9|47457.8|47417.8|47462.8|47422.8|47445.9|47405.9|2
1647337350000|2022-03-15 09:42:30|47454.4|47414.4|47449.4|47409.4|47457.8|47417.8|47449.4|47409.4|0
1647337380000|2022-03-15 09:43:00|47442.8|47402.8|47442.8|47402.8|47442.8|47402.8|47442.8|47402.8|0
1647337390000|2022-03-15 09:43:10|47435.9|47395.9|47432.8|47392.8|47435.9|47395.9|47432.8|47392.8|2
1647337430000|2022-03-15 09:43:50|47429.4|47389.4|47425.9|47385.9|47429.4|47389.4|47425.9|47385.9|0
1647337440000|2022-03-15 09:44:00|47422.4|47382.4|47415.9|47375.9|47422.4|47382.4|47415.9|47375.9|0
1647337450000|2022-03-15 09:44:10|47419.4|47379.4|47420.9|47380.9|47420.9|47380.9|47419.4|47379.4|0
1647337460000|2022-03-15 09:44:20|47425.9|47385.9|47432.8|47392.8|47432.8|47392.8|47425.9|47385.9|2
1647337470000|2022-03-15 09:44:30|47424.4|47384.4|47420.9|47380.9|47424.4|47384.4|47420.9|47380.9|0
1647337480000|2022-03-15 09:44:40|47415.9|47375.9|47399.3|47359.3|47415.9|47375.9|47399.3|47359.3|0
1647337500000|2022-03-15 09:45:00|47392.4|47352.4|47380.9|47340.9|47392.4|47352.4|47375.9|47335.9|0
1647337520000|2022-03-15 09:45:20|47377.4|47337.4|47377.4|47337.4|47377.4|47337.4|47377.4|47337.4|0
1647337530000|2022-03-15 09:45:30|47372.4|47332.4|47375.9|47335.9|47375.9|47335.9|47372.4|47332.4|0
1647337540000|2022-03-15 09:45:40|47377.4|47337.4|47365.9|47325.9|47377.4|47337.4|47365.9|47325.9|0
1647337560000|2022-03-15 09:46:00|47347.4|47307.4|47355.9|47315.9|47355.9|47315.9|47345.9|47305.9|4
1647337590000|2022-03-15 09:46:30|47359.3|47319.3|47359.3|47319.3|47359.3|47319.3|47359.3|47319.3|0
1647337600000|2022-03-15 09:46:40|47374.3|47334.3|47369.3|47329.3|47374.3|47334.3|47369.3|47329.3|1
1647337610000|2022-03-15 09:46:50|47365.9|47325.9|47365.9|47325.9|47365.9|47325.9|47365.9|47325.9|0
1647337630000|2022-03-15 09:47:10|47365.8|47325.8|47365.8|47325.8|47365.8|47325.8|47365.8|47325.8|0
1647337640000|2022-03-15 09:47:20|47369.3|47329.3|47365.8|47325.8|47370.8|47330.8|47365.8|47325.8|0
1647337670000|2022-03-15 09:47:50|47369.3|47329.3|47374.3|47334.3|47374.3|47334.3|47369.3|47329.3|0
1647337680000|2022-03-15 09:48:00|47367.4|47327.4|47376.2|47336.2|47376.2|47336.2|47367.4|47327.4|0
1647337690000|2022-03-15 09:48:10|47375.8|47335.8|47382.8|47342.8|47382.8|47342.8|47364.3|47324.3|5
1647337720000|2022-03-15 09:48:40|47370.8|47330.8|47367.8|47327.8|47370.8|47330.8|47367.8|47327.8|0
1647337730000|2022-03-15 09:48:50|47372.8|47332.8|47374.3|47334.3|47374.3|47334.3|47372.8|47332.8|0
1647337740000|2022-03-15 09:49:00|47377.8|47337.8|47382.8|47342.8|47382.8|47342.8|47377.8|47337.8|2
1647337750000|2022-03-15 09:49:10|47382.7|47342.7|47382.7|47342.7|47382.7|47342.7|47382.7|47342.7|0
1647337770000|2022-03-15 09:49:30|47386.2|47346.2|47369.3|47329.3|47389.3|47349.3|47369.3|47329.3|1
1647337780000|2022-03-15 09:49:40|47367.7|47327.7|47365.8|47325.8|47367.7|47327.7|47364.3|47324.3|0
1647337800000|2022-03-15 09:50:00|47364.3|47324.3|47364.3|47324.3|47364.3|47324.3|47364.3|47324.3|0
1647337810000|2022-03-15 09:50:10|47372.7|47332.7|47374.3|47334.3|47374.3|47334.3|47372.7|47332.7|1
1647337820000|2022-03-15 09:50:20|47372.7|47332.7|47364.3|47324.3|47372.7|47332.7|47364.3|47324.3|0
1647337840000|2022-03-15 09:50:40|47377.7|47337.7|47377.7|47337.7|47377.7|47337.7|47377.7|47337.7|1
1647337850000|2022-03-15 09:50:50|47381.2|47341.2|47382.7|47342.7|47382.7|47342.7|47381.2|47341.2|0
1647337870000|2022-03-15 09:51:10|47386.2|47346.2|47389.3|47349.3|47389.3|47349.3|47386.2|47346.2|0
1647337890000|2022-03-15 09:51:30|47396.2|47356.2|47412.7|47372.7|47412.7|47372.7|47396.2|47356.2|1
1647337900000|2022-03-15 09:51:40|47409.2|47369.2|47412.7|47372.7|47422.7|47382.7|47409.2|47369.2|1
1647337910000|2022-03-15 09:51:50|47414.2|47374.2|47412.7|47372.7|47417.7|47377.7|47407.7|47367.7|0
1647337920000|2022-03-15 09:52:00|47417.7|47377.7|47419.2|47379.2|47419.2|47379.2|47417.7|47377.7|0
1647337930000|2022-03-15 09:52:10|47415.8|47375.8|47417.7|47377.7|47417.7|47377.7|47412.7|47372.7|0
1647337950000|2022-03-15 09:52:30|47419.2|47379.2|47419.2|47379.2|47419.2|47379.2|47419.2|47379.2|0
1647337970000|2022-03-15 09:52:50|47422.7|47382.7|47437.7|47397.7|47437.7|47397.7|47422.7|47382.7|1
1647337980000|2022-03-15 09:53:00|47439.2|47399.2|47467.7|47427.7|47467.7|47427.7|47439.2|47399.2|5
1647338000000|2022-03-15 09:53:20|47471.2|47431.2|47482.7|47442.7|47484.2|47444.2|47471.2|47431.2|0
1647338010000|2022-03-15 09:53:30|47484.2|47444.2|47484.2|47444.2|47484.2|47444.2|47484.2|47444.2|0
1647338020000|2022-03-15 09:53:40|47476.1|47436.1|47479.6|47439.6|47479.6|47439.6|47476.1|47436.1|0
1647338040000|2022-03-15 09:54:00|47481.1|47441.1|47474.2|47434.2|47481.1|47441.1|47474.2|47434.2|0
1647338050000|2022-03-15 09:54:10|47472.7|47432.7|47464.2|47424.2|47472.7|47432.7|47457.7|47417.7|2
1647338060000|2022-03-15 09:54:20|47459.2|47419.2|47449.2|47409.2|47459.2|47419.2|47449.2|47409.2|0
1647338070000|2022-03-15 09:54:30|47439.2|47399.2|47444.2|47404.2|47444.2|47404.2|47439.2|47399.2|0
1647338080000|2022-03-15 09:54:40|47449.2|47409.2|47449.2|47409.2|47449.2|47409.2|47449.2|47409.2|0
1647338090000|2022-03-15 09:54:50|47452.7|47412.7|47440.7|47400.7|47452.7|47412.7|47440.7|47400.7|1
1647338100000|2022-03-15 09:55:00|47444.2|47404.2|47444.2|47404.2|47444.2|47404.2|47440.7|47400.7|0
1647338130000|2022-03-15 09:55:30|47434.2|47394.2|47434.2|47394.2|47434.2|47394.2|47434.2|47394.2|0
1647338140000|2022-03-15 09:55:40|47432.7|47392.7|47432.7|47392.7|47432.7|47392.7|47432.7|47392.7|0
1647338150000|2022-03-15 09:55:50|47429.2|47389.2|47419.2|47379.2|47429.2|47389.2|47419.2|47379.2|0
1647338160000|2022-03-15 09:56:00|47422.7|47382.7|47419.2|47379.2|47422.7|47382.7|47419.2|47379.2|0
1647338220000|2022-03-15 09:57:00|47414.2|47374.2|47414.2|47374.2|47414.2|47374.2|47414.2|47374.2|1
1647338240000|2022-03-15 09:57:20|47410.7|47370.7|47395.7|47355.7|47410.7|47370.7|47395.7|47355.7|0
1647338250000|2022-03-15 09:57:30|47385.3|47345.3|47394.2|47354.2|47394.2|47354.2|47382.2|47342.2|1
1647338270000|2022-03-15 09:57:50|47397.6|47357.6|47394.2|47354.2|47399.2|47359.2|47394.2|47354.2|0
1647338290000|2022-03-15 09:58:10|47399.2|47359.2|47399.2|47359.2|47404.2|47364.2|47394.2|47354.2|0
1647338300000|2022-03-15 09:58:20|47402.6|47362.6|47369.2|47329.2|47404.2|47364.2|47359.2|47319.2|13
1647338310000|2022-03-15 09:58:30|47369.1|47329.1|47405.7|47365.7|47405.7|47365.7|47369.1|47329.1|1
1647338320000|2022-03-15 09:58:40|47412.6|47372.6|47412.6|47372.6|47412.6|47372.6|47412.6|47372.6|2
1647338330000|2022-03-15 09:58:50|47419.5|47379.5|47429.1|47389.1|47429.1|47389.1|47419.5|47379.5|0
1647338340000|2022-03-15 09:59:00|47425.7|47385.7|47425.7|47385.7|47425.7|47385.7|47425.7|47385.7|1
1647338350000|2022-03-15 09:59:10|47419.1|47379.1|47419.1|47379.1|47419.1|47379.1|47419.1|47379.1|0
1647338400000|2022-03-15 10:00:00|47412.6|47372.6|47385.7|47345.7|47412.6|47372.6|47385.7|47345.7|0
1647338420000|2022-03-15 10:00:20|47389.1|47349.1|47404.1|47364.1|47404.1|47364.1|47389.1|47349.1|0
1647338430000|2022-03-15 10:00:30|47400.7|47360.7|47395.7|47355.7|47400.7|47360.7|47395.7|47355.7|0
1647338440000|2022-03-15 10:00:40|47394.1|47354.1|47394.1|47354.1|47394.1|47354.1|47394.1|47354.1|0
1647338450000|2022-03-15 10:00:50|47392.6|47352.6|47385.7|47345.7|47392.6|47352.6|47385.7|47345.7|0
1647338470000|2022-03-15 10:01:10|47385.6|47345.6|47385.6|47345.6|47385.6|47345.6|47385.6|47345.6|0
1647338480000|2022-03-15 10:01:20|47394.1|47354.1|47394.1|47354.1|47394.1|47354.1|47394.1|47354.1|0
1647338490000|2022-03-15 10:01:30|47404.1|47364.1|47409.1|47369.1|47409.1|47369.1|47404.1|47364.1|0
1647338500000|2022-03-15 10:01:40|47414.1|47374.1|47399.1|47359.1|47415.6|47375.6|47399.1|47359.1|0
1647338520000|2022-03-15 10:02:00|47404.1|47364.1|47405.6|47365.6|47414.1|47374.1|47404.1|47364.1|1
1647338530000|2022-03-15 10:02:10|47404.1|47364.1|47404.1|47364.1|47404.1|47364.1|47404.1|47364.1|0
1647338540000|2022-03-15 10:02:20|47412.6|47372.6|47404.1|47364.1|47412.6|47372.6|47404.1|47364.1|0
1647338550000|2022-03-15 10:02:30|47409.1|47369.1|47419.1|47379.1|47419.1|47379.1|47409.1|47369.1|0
1647338570000|2022-03-15 10:02:50|47412.6|47372.6|47412.6|47372.6|47412.6|47372.6|47412.6|47372.6|0
1647338580000|2022-03-15 10:03:00|47412.5|47372.5|47412.5|47372.5|47412.5|47372.5|47412.5|47372.5|0
1647338590000|2022-03-15 10:03:10|47405.6|47365.6|47414.1|47374.1|47414.1|47374.1|47405.6|47365.6|0
1647338600000|2022-03-15 10:03:20|47419.1|47379.1|47419.1|47379.1|47419.1|47379.1|47419.1|47379.1|0
1647338640000|2022-03-15 10:04:00|47412.5|47372.5|47416|47376|47416|47376|47409.1|47369.1|0
1647338650000|2022-03-15 10:04:10|47419.1|47379.1|47419.1|47379.1|47419.1|47379.1|47419.1|47379.1|0
1647338660000|2022-03-15 10:04:20|47422.5|47382.5|47424.1|47384.1|47424.1|47384.1|47422.5|47382.5|0
1647338670000|2022-03-15 10:04:30|47431|47391|47449.1|47409.1|47449.1|47409.1|47431|47391|1
1647338680000|2022-03-15 10:04:40|47447.1|47407.1|47447.1|47407.1|47447.1|47407.1|47447.1|47407.1|0
1647338690000|2022-03-15 10:04:50|47444.1|47404.1|47452.5|47412.5|47452.5|47412.5|47444.1|47404.1|0
1647338700000|2022-03-15 10:05:00|47449.1|47409.1|47449.1|47409.1|47449.1|47409.1|47449.1|47409.1|0
1647338710000|2022-03-15 10:05:10|47439.1|47399.1|47439.1|47399.1|47439.1|47399.1|47439.1|47399.1|0
1647338720000|2022-03-15 10:05:20|47432.5|47392.5|47405.6|47365.6|47432.5|47392.5|47405.6|47365.6|2
1647338740000|2022-03-15 10:05:40|47409|47369|47409|47369|47409|47369|47409|47369|0
1647338760000|2022-03-15 10:06:00|47410.6|47370.6|47404|47364|47414|47374|47404|47364|1
1647338770000|2022-03-15 10:06:10|47400.6|47360.6|47405.6|47365.6|47405.6|47365.6|47394|47354|1
1647338790000|2022-03-15 10:06:30|47429|47389|47425.6|47385.6|47434|47394|47425.6|47385.6|2
1647338800000|2022-03-15 10:06:40|47444|47404|47454|47414|47454|47414|47444|47404|0
1647338810000|2022-03-15 10:06:50|47450.6|47410.6|47455.6|47415.6|47460.6|47420.6|47450.6|47410.6|1
1647338820000|2022-03-15 10:07:00|47454|47414|47445.6|47405.6|47454|47414|47445.6|47405.6|0
1647338850000|2022-03-15 10:07:30|47435.6|47395.6|47445.6|47405.6|47445.6|47405.6|47435.6|47395.6|1
1647338870000|2022-03-15 10:07:50|47444|47404|47444|47404|47444|47404|47444|47404|0
1647338880000|2022-03-15 10:08:00|47445.6|47405.6|47430.5|47390.5|47445.6|47405.6|47430.5|47390.5|0
1647338890000|2022-03-15 10:08:10|47429|47389|47415.5|47375.5|47429|47389|47412.5|47372.5|0
1647338900000|2022-03-15 10:08:20|47414|47374|47414|47374|47414|47374|47404|47364|1
1647338910000|2022-03-15 10:08:30|47415.5|47375.5|47409|47369|47415.5|47375.5|47409|47369|0
1647338920000|2022-03-15 10:08:40|47412.5|47372.5|47412.5|47372.5|47412.5|47372.5|47412.5|47372.5|0
1647338940000|2022-03-15 10:09:00|47409|47369|47405.5|47365.5|47409|47369|47405.5|47365.5|0
1647338960000|2022-03-15 10:09:20|47395.5|47355.5|47405.5|47365.5|47405.5|47365.5|47395.5|47355.5|1
1647338970000|2022-03-15 10:09:30|47380.1|47340.1|47375.5|47335.5|47380.1|47340.1|47375.5|47335.5|3
1647338990000|2022-03-15 10:09:50|47357.1|47317.1|47358.6|47318.6|47358.6|47318.6|47357.1|47317.1|10
1647339000000|2022-03-15 10:10:00|47355.1|47315.1|47334|47294|47355.1|47315.1|47332.4|47292.4|1
1647339010000|2022-03-15 10:10:10|47332.4|47292.4|47335.5|47295.5|47340.1|47300.1|47332.4|47292.4|6
1647339020000|2022-03-15 10:10:20|47334|47294|47334|47294|47339|47299|47334|47294|0
1647339060000|2022-03-15 10:11:00|47335.5|47295.5|47320.5|47280.5|47335.5|47295.5|47320.5|47280.5|0
1647339070000|2022-03-15 10:11:10|47315.5|47275.5|47310.5|47270.5|47315.5|47275.5|47310.5|47270.5|0
1647339080000|2022-03-15 10:11:20|47324|47284|47335.5|47295.5|47335.5|47295.5|47324|47284|2
1647339090000|2022-03-15 10:11:30|47339|47299|47347|47307|47350.5|47310.5|47339|47299|0
1647339100000|2022-03-15 10:11:40|47345.5|47305.5|47345.5|47305.5|47345.5|47305.5|47345.5|47305.5|0
1647339110000|2022-03-15 10:11:50|47340.5|47300.5|47339|47299|47345.5|47305.5|47335.5|47295.5|2
1647339120000|2022-03-15 10:12:00|47347|47307|47347|47307|47347|47307|47345.5|47305.5|1
1647339130000|2022-03-15 10:12:10|47350.5|47310.5|47357|47317|47357|47317|47350.5|47310.5|0
1647339140000|2022-03-15 10:12:20|47360.5|47320.5|47357.4|47317.4|47365.5|47325.5|47354|47314|0
1647339150000|2022-03-15 10:12:30|47360.5|47320.5|47360.5|47320.5|47360.5|47320.5|47360.5|47320.5|0
1647339160000|2022-03-15 10:12:40|47358.9|47318.9|47345.5|47305.5|47358.9|47318.9|47345.5|47305.5|1
1647339180000|2022-03-15 10:13:00|47342|47302|47347|47307|47347|47307|47340.5|47300.5|0
1647339190000|2022-03-15 10:13:10|47342|47302|47340.5|47300.5|47342|47302|47340.5|47300.5|0
1647339210000|2022-03-15 10:13:30|47345.5|47305.5|47358.9|47318.9|47358.9|47318.9|47345.5|47305.5|2
1647339220000|2022-03-15 10:13:40|47363.9|47323.9|47365.5|47325.5|47365.5|47325.5|47363.9|47323.9|0
1647339230000|2022-03-15 10:13:50|47367|47327|47367|47327|47367|47327|47367|47327|0
1647339240000|2022-03-15 10:14:00|47365.5|47325.5|47377|47337|47377|47337|47365.5|47325.5|0
1647339250000|2022-03-15 10:14:10|47370.5|47330.5|47365.5|47325.5|47373.9|47333.9|47365.5|47325.5|0
1647339260000|2022-03-15 10:14:20|47367|47327|47367|47327|47367|47327|47367|47327|0
1647339270000|2022-03-15 10:14:30|47362|47322|47350.5|47310.5|47362|47322|47350.5|47310.5|0
1647339280000|2022-03-15 10:14:40|47352|47312|47352|47312|47352|47312|47352|47312|0
1647339290000|2022-03-15 10:14:50|47348.5|47308.5|47355.5|47315.5|47355.5|47315.5|47348.5|47308.5|1
1647339300000|2022-03-15 10:15:00|47352|47312|47352|47312|47352|47312|47348.5|47308.5|1
1647339310000|2022-03-15 10:15:10|47357|47317|47357|47317|47357|47317|47357|47317|2
1647339320000|2022-03-15 10:15:20|47347|47307|47347|47307|47347|47307|47347|47307|0
1647339330000|2022-03-15 10:15:30|47350.4|47310.4|47355.4|47315.4|47355.4|47315.4|47350.4|47310.4|0
1647339340000|2022-03-15 10:15:40|47357|47317|47367|47327|47367|47327|47352|47312|3
1647339380000|2022-03-15 10:16:20|47377|47337|47377|47337|47377|47337|47377|47337|0
1647339390000|2022-03-15 10:16:30|47380.4|47340.4|47383.9|47343.9|47383.9|47343.9|47380.4|47340.4|0
1647339400000|2022-03-15 10:16:40|47380.4|47340.4|47380.4|47340.4|47380.4|47340.4|47380.4|47340.4|0
1647339420000|2022-03-15 10:17:00|47385.4|47345.4|47367|47327|47385.4|47345.4|47367|47327|7
1647339430000|2022-03-15 10:17:10|47377|47337|47377|47337|47377|47337|47377|47337|2
1647339440000|2022-03-15 10:17:20|47380.4|47340.4|47377|47337|47383.9|47343.9|47377|47337|1
1647339460000|2022-03-15 10:17:40|47376.9|47336.9|47376.9|47336.9|47376.9|47336.9|47376.9|47336.9|0
1647339470000|2022-03-15 10:17:50|47373.5|47333.5|47376.9|47336.9|47376.9|47336.9|47371.9|47331.9|1
1647339510000|2022-03-15 10:18:30|47373.5|47333.5|47380.4|47340.4|47383.9|47343.9|47366.9|47326.9|1
1647339540000|2022-03-15 10:19:00|47370|47330|47370|47330|47373.5|47333.5|47370|47330|51
1647339550000|2022-03-15 10:19:10|47373.5|47333.5|47390|47350|47390|47350|47373.5|47333.5|2
1647339560000|2022-03-15 10:19:20|47383.1|47343.1|47378.5|47338.5|47383.1|47343.1|47368.5|47328.5|1
1647339570000|2022-03-15 10:19:30|47381.9|47341.9|47391.9|47351.9|47391.9|47351.9|47381.9|47341.9|0
1647339580000|2022-03-15 10:19:40|47393.5|47353.5|47390|47350|47393.5|47353.5|47390|47350|0
1647339590000|2022-03-15 10:19:50|47393.5|47353.5|47406.9|47366.9|47406.9|47366.9|47393.5|47353.5|0
1647339600000|2022-03-15 10:20:00|47386.5|47346.5|47380|47340|47386.5|47346.5|47380|47340|1
1647339630000|2022-03-15 10:20:30|47383.4|47343.4|47388.4|47348.4|47388.4|47348.4|47383.4|47343.4|0
1647339640000|2022-03-15 10:20:40|47390|47350|47390|47350|47390|47350|47390|47350|0
1647339650000|2022-03-15 10:20:50|47393.4|47353.4|47390|47350|47393.4|47353.4|47390|47350|0
1647339660000|2022-03-15 10:21:00|47393.4|47353.4|47406.9|47366.9|47406.9|47366.9|47393.4|47353.4|0
1647339670000|2022-03-15 10:21:10|47401.9|47361.9|47390|47350|47401.9|47361.9|47388.4|47348.4|0
1647339680000|2022-03-15 10:21:20|47383|47343|47370|47330|47383|47343|47370|47330|0
1647339690000|2022-03-15 10:21:30|47368.4|47328.4|47368.4|47328.4|47368.4|47328.4|47368.4|47328.4|0
1647339700000|2022-03-15 10:21:40|47365|47325|47370|47330|47370|47330|47361.5|47321.5|2
1647339730000|2022-03-15 10:22:10|47366.5|47326.5|47365|47325|47366.5|47326.5|47365|47325|0
1647339740000|2022-03-15 10:22:20|47361.5|47321.5|47353.4|47313.4|47361.5|47321.5|47353.4|47313.4|2
1647339780000|2022-03-15 10:23:00|47338.4|47298.4|47338.4|47298.4|47338.4|47298.4|47338.4|47298.4|6
1647339790000|2022-03-15 10:23:10|47341.9|47301.9|47341.9|47301.9|47341.9|47301.9|47338.4|47298.4|0
1647339800000|2022-03-15 10:23:20|47338.4|47298.4|47333.4|47293.4|47338.4|47298.4|47333.4|47293.4|0
1647339820000|2022-03-15 10:23:40|47323.4|47283.4|47318.4|47278.4|47323.4|47283.4|47318.4|47278.4|0
1647339830000|2022-03-15 10:23:50|47309.9|47269.9|47331.9|47291.9|47333.4|47293.4|47309.9|47269.9|1
1647339840000|2022-03-15 10:24:00|47333.4|47293.4|47333.4|47293.4|47333.4|47293.4|47326.9|47286.9|0
1647339860000|2022-03-15 10:24:20|47331.9|47291.9|47333.4|47293.4|47333.4|47293.4|47331.9|47291.9|0
1647339870000|2022-03-15 10:24:30|47336.9|47296.9|47333.4|47293.4|47336.9|47296.9|47333.4|47293.4|0
1647339880000|2022-03-15 10:24:40|47329.9|47289.9|47333.4|47293.4|47333.4|47293.4|47326.8|47286.8|1
1647339900000|2022-03-15 10:25:00|47336.8|47296.8|47333.4|47293.4|47336.8|47296.8|47329.9|47289.9|1
1647339910000|2022-03-15 10:25:10|47329.9|47289.9|47329.9|47289.9|47329.9|47289.9|47329.9|47289.9|0
1647339940000|2022-03-15 10:25:40|47333.4|47293.4|47333.4|47293.4|47333.4|47293.4|47333.4|47293.4|0
1647339950000|2022-03-15 10:25:50|47336.8|47296.8|47343.4|47303.4|47351.8|47311.8|47336.8|47296.8|2
1647339960000|2022-03-15 10:26:00|47338.4|47298.4|47338.4|47298.4|47338.4|47298.4|47338.4|47298.4|0
1647339970000|2022-03-15 10:26:10|47345.3|47305.3|47356.8|47316.8|47356.8|47316.8|47345.3|47305.3|1
1647339980000|2022-03-15 10:26:20|47358.4|47318.4|47329.9|47289.9|47358.4|47318.4|47319.9|47279.9|11
1647340050000|2022-03-15 10:27:30|47331.4|47291.4|47356.8|47316.8|47358.3|47318.3|47331.4|47291.4|4
1647340090000|2022-03-15 10:28:10|47346.8|47306.8|47346.8|47306.8|47346.8|47306.8|47346.8|47306.8|0
1647340100000|2022-03-15 10:28:20|47350.3|47310.3|47346.8|47306.8|47350.3|47310.3|47346.8|47306.8|0
1647340120000|2022-03-15 10:28:40|47350.3|47310.3|47351.8|47311.8|47351.8|47311.8|47350.3|47310.3|0
1647340140000|2022-03-15 10:29:00|47355.3|47315.3|47351.8|47311.8|47356.8|47316.8|47351.8|47311.8|1
1647340150000|2022-03-15 10:29:10|47356.8|47316.8|47356.8|47316.8|47356.8|47316.8|47356.8|47316.8|0
1647340160000|2022-03-15 10:29:20|47360.2|47320.2|47360.2|47320.2|47360.2|47320.2|47360.2|47320.2|0
1647340180000|2022-03-15 10:29:40|47363.7|47323.7|47371.8|47331.8|47371.8|47331.8|47363.7|47323.7|4
1647340190000|2022-03-15 10:29:50|47358.7|47318.7|47358.7|47318.7|47358.7|47318.7|47358.7|47318.7|0
1647340200000|2022-03-15 10:30:00|47360.2|47320.2|47351.8|47311.8|47360.2|47320.2|47351.8|47311.8|0
1647340210000|2022-03-15 10:30:10|47368.7|47328.7|47368.7|47328.7|47368.7|47328.7|47368.7|47328.7|1
1647340260000|2022-03-15 10:31:00|47358.3|47318.3|47346.8|47306.8|47358.3|47318.3|47346.8|47306.8|1
1647340280000|2022-03-15 10:31:20|47350.2|47310.2|47351.8|47311.8|47351.8|47311.8|47350.2|47310.2|0
1647340290000|2022-03-15 10:31:30|47355.2|47315.2|47346.8|47306.8|47363.7|47323.7|47346.8|47306.8|0
1647340300000|2022-03-15 10:31:40|47346.7|47306.7|47346.7|47306.7|47346.7|47306.7|47346.7|47306.7|0
1647340310000|2022-03-15 10:31:50|47343.3|47303.3|47345.2|47305.2|47345.2|47305.2|47341.7|47301.7|0
1647340360000|2022-03-15 10:32:40|47348.7|47308.7|47348.7|47308.7|47353.7|47313.7|47348.7|47308.7|0
1647340370000|2022-03-15 10:32:50|47352.1|47312.1|47353.7|47313.7|47353.7|47313.7|47352.1|47312.1|0
1647340380000|2022-03-15 10:33:00|47350.2|47310.2|47345.2|47305.2|47350.2|47310.2|47345.2|47305.2|0
1647340390000|2022-03-15 10:33:10|47336.7|47296.7|47345.2|47305.2|47345.2|47305.2|47336.7|47296.7|0
1647340400000|2022-03-15 10:33:20|47348.6|47308.6|47345.2|47305.2|47348.6|47308.6|47345.2|47305.2|0
1647340410000|2022-03-15 10:33:30|47348.6|47308.6|47345.2|47305.2|47348.6|47308.6|47345.2|47305.2|0
1647340420000|2022-03-15 10:33:40|47348.6|47308.6|47345.2|47305.2|47348.6|47308.6|47345.2|47305.2|0
1647340430000|2022-03-15 10:33:50|47338.3|47298.3|47345.2|47305.2|47345.2|47305.2|47338.3|47298.3|1
1647340450000|2022-03-15 10:34:10|47340.2|47300.2|47336.7|47296.7|47340.2|47300.2|47335.2|47295.2|0
1647340460000|2022-03-15 10:34:20|47326.7|47286.7|47325.2|47285.2|47326.7|47286.7|47325.2|47285.2|1
1647340480000|2022-03-15 10:34:40|47326.7|47286.7|47325.2|47285.2|47326.7|47286.7|47325.2|47285.2|0
1647340500000|2022-03-15 10:35:00|47326.7|47286.7|47326.7|47286.7|47330.2|47290.2|47326.7|47286.7|0
1647340510000|2022-03-15 10:35:10|47365.5|47325.5|47366.7|47326.7|47366.7|47326.7|47365.5|47325.5|15
1647340550000|2022-03-15 10:35:50|47356.7|47316.7|47356.7|47316.7|47356.7|47316.7|47356.7|47316.7|0
1647340560000|2022-03-15 10:36:00|47355.2|47315.2|47355.1|47315.1|47355.2|47315.2|47355.1|47315.1|0
1647340570000|2022-03-15 10:36:10|47351.7|47311.7|47346.7|47306.7|47351.7|47311.7|47346.7|47306.7|0
1647340580000|2022-03-15 10:36:20|47350.1|47310.1|47350.1|47310.1|47350.1|47310.1|47350.1|47310.1|0
1647340590000|2022-03-15 10:36:30|47346.7|47306.7|47346.7|47306.7|47350.1|47310.1|47346.7|47306.7|0
1647340600000|2022-03-15 10:36:40|47350.1|47310.1|47346.7|47306.7|47350.1|47310.1|47346.7|47306.7|0
1647340620000|2022-03-15 10:37:00|47350.1|47310.1|47350.1|47310.1|47350.1|47310.1|47350.1|47310.1|1
1647340630000|2022-03-15 10:37:10|47363.6|47323.6|47363.6|47323.6|47363.6|47323.6|47363.6|47323.6|0
1647340640000|2022-03-15 10:37:20|47365.1|47325.1|47366.7|47326.7|47373.6|47333.6|47365.1|47325.1|1
1647340650000|2022-03-15 10:37:30|47365.1|47325.1|47360.1|47320.1|47365.1|47325.1|47360.1|47320.1|0
1647340690000|2022-03-15 10:38:10|47356.7|47316.7|47356.7|47316.7|47356.7|47316.7|47356.7|47316.7|0
1647340700000|2022-03-15 10:38:20|47360.1|47320.1|47360.1|47320.1|47360.1|47320.1|47356.7|47316.7|0
1647340710000|2022-03-15 10:38:30|47363.6|47323.6|47360.1|47320.1|47363.6|47323.6|47360.1|47320.1|0
1647340730000|2022-03-15 10:38:50|47356.6|47316.6|47356.6|47316.6|47356.6|47316.6|47356.6|47316.6|1
1647340740000|2022-03-15 10:39:00|47360.1|47320.1|47360.1|47320.1|47360.1|47320.1|47360.1|47320.1|0
1647340770000|2022-03-15 10:39:30|47372|47332|47372|47332|47372|47332|47372|47332|3
1647340780000|2022-03-15 10:39:40|47373.6|47333.6|47373.6|47333.6|47373.6|47333.6|47373.6|47333.6|0
1647340800000|2022-03-15 10:40:00|47377|47337|47377|47337|47377|47337|47375.1|47335.1|0
1647340810000|2022-03-15 10:40:10|47378.6|47338.6|47380.1|47340.1|47380.1|47340.1|47378.6|47338.6|0
1647340820000|2022-03-15 10:40:20|47376.6|47336.6|47356.6|47316.6|47376.6|47336.6|47351.6|47311.6|1
1647340830000|2022-03-15 10:40:30|47355.1|47315.1|47368.5|47328.5|47368.5|47328.5|47353.5|47313.5|1
1647340840000|2022-03-15 10:40:40|47372|47332|47365.1|47325.1|47375.1|47335.1|47355.1|47315.1|3
1647340850000|2022-03-15 10:40:50|47368.5|47328.5|47373.5|47333.5|47378.5|47338.5|47368.5|47328.5|0
1647340880000|2022-03-15 10:41:20|47365.1|47325.1|47365.1|47325.1|47365.1|47325.1|47361.6|47321.6|1
1647340910000|2022-03-15 10:41:50|47360.1|47320.1|47368.5|47328.5|47368.5|47328.5|47360.1|47320.1|0
1647340920000|2022-03-15 10:42:00|47373.5|47333.5|47373.5|47333.5|47373.5|47333.5|47373.5|47333.5|0
1647340930000|2022-03-15 10:42:10|47370.1|47330.1|47356.6|47316.6|47370.1|47330.1|47355.1|47315.1|2
1647340950000|2022-03-15 10:42:30|47343.5|47303.5|47347|47307|47347|47307|47343.5|47303.5|1
1647340960000|2022-03-15 10:42:40|47348.5|47308.5|47348.5|47308.5|47348.5|47308.5|47348.5|47308.5|0
1647340970000|2022-03-15 10:42:50|47347|47307|47347|47307|47347|47307|47347|47307|1
1647340980000|2022-03-15 10:43:00|47348.5|47308.5|47355|47315|47363.5|47323.5|47345.1|47305.1|1
1647340990000|2022-03-15 10:43:10|47356.6|47316.6|47370|47330|47370|47330|47356.6|47316.6|0
1647341000000|2022-03-15 10:43:20|47373.5|47333.5|47373.5|47333.5|47373.5|47333.5|47373.5|47333.5|0
1647341010000|2022-03-15 10:43:30|47380|47340|47365|47325|47380|47340|47365|47325|0
1647341060000|2022-03-15 10:44:20|47368.5|47328.5|47365|47325|47373.5|47333.5|47365|47325|0
1647341070000|2022-03-15 10:44:30|47356.6|47316.6|47356.6|47316.6|47356.6|47316.6|47356.6|47316.6|0
1647341090000|2022-03-15 10:44:50|47360|47320|47356.6|47316.6|47361.6|47321.6|47356.6|47316.6|1
1647341100000|2022-03-15 10:45:00|47360|47320|47360|47320|47360|47320|47360|47320|0
1647341110000|2022-03-15 10:45:10|47356.6|47316.6|47355|47315|47356.6|47316.6|47355|47315|0
1647341130000|2022-03-15 10:45:30|47353.5|47313.5|47336.6|47296.6|47353.5|47313.5|47335|47295|1
1647341140000|2022-03-15 10:45:40|47335|47295|47335|47295|47340|47300|47335|47295|2
1647341150000|2022-03-15 10:45:50|47333.5|47293.5|47320|47280|47333.5|47293.5|47320|47280|0
1647341160000|2022-03-15 10:46:00|47326.5|47286.5|47331.9|47291.9|47331.9|47291.9|47325|47285|1
1647341220000|2022-03-15 10:47:00|47325|47285|47308.5|47268.5|47325|47285|47308.5|47268.5|1
1647341240000|2022-03-15 10:47:20|47308.4|47268.4|47285|47245|47308.4|47268.4|47283.1|47243.1|1
1647341250000|2022-03-15 10:47:30|47286.5|47246.5|47286.5|47246.5|47286.5|47246.5|47286.5|47246.5|1
1647341260000|2022-03-15 10:47:40|47290|47250|47290|47250|47290|47250|47290|47250|1
1647341270000|2022-03-15 10:47:50|47291.5|47251.5|47293.1|47253.1|47318.1|47278.1|47291.5|47251.5|51
1647341290000|2022-03-15 10:48:10|47296.5|47256.5|47306.5|47266.5|47306.5|47266.5|47296.5|47256.5|1
1647341310000|2022-03-15 10:48:30|47310|47270|47313|47273|47313|47273|47310|47270|0
1647341330000|2022-03-15 10:48:50|47286.5|47246.5|47288|47248|47288|47248|47286.5|47246.5|4
1647341340000|2022-03-15 10:49:00|47279.6|47239.6|47279.6|47239.6|47279.6|47239.6|47279.6|47239.6|1
1647341350000|2022-03-15 10:49:10|47286.5|47246.5|47286.5|47246.5|47286.5|47246.5|47279.6|47239.6|1
1647341360000|2022-03-15 10:49:20|47279.6|47239.6|47279.6|47239.6|47279.6|47239.6|47279.6|47239.6|1
1647341370000|2022-03-15 10:49:30|47278|47238|47283|47243|47283|47243|47278|47238|1
1647341390000|2022-03-15 10:49:50|47289.6|47249.6|47316.5|47276.5|47316.5|47276.5|47288|47248|32
1647341410000|2022-03-15 10:50:10|47288|47248|47288|47248|47289.6|47249.6|47288|47248|4
1647341430000|2022-03-15 10:50:30|47286.5|47246.5|47289.6|47249.6|47289.6|47249.6|47286.5|47246.5|0
1647341470000|2022-03-15 10:51:10|47289.5|47249.5|47289.5|47249.5|47289.5|47249.5|47289.5|47249.5|0
1647341480000|2022-03-15 10:51:20|47284.5|47244.5|47283|47243|47284.5|47244.5|47283|47243|0
1647341490000|2022-03-15 10:51:30|47284.5|47244.5|47283|47243|47284.5|47244.5|47283|47243|0
1647341500000|2022-03-15 10:51:40|47284.5|47244.5|47284.5|47244.5|47284.5|47244.5|47284.5|47244.5|0
1647341530000|2022-03-15 10:52:10|47283|47243|47284.5|47244.5|47284.5|47244.5|47283|47243|0
1647341570000|2022-03-15 10:52:50|47286.1|47246.1|47289.5|47249.5|47289.5|47249.5|47286.1|47246.1|1
1647341580000|2022-03-15 10:53:00|47286.1|47246.1|47286.1|47246.1|47286.1|47246.1|47286.1|47246.1|0
1647341590000|2022-03-15 10:53:10|47284.5|47244.5|47293|47253|47293|47253|47284.5|47244.5|1
1647341600000|2022-03-15 10:53:20|47289.5|47249.5|47289.5|47249.5|47289.5|47249.5|47289.5|47249.5|0
1647341610000|2022-03-15 10:53:30|47293|47253|47293|47253|47293|47253|47293|47253|0
1647341630000|2022-03-15 10:53:50|47291.4|47251.4|47284.5|47244.5|47291.4|47251.4|47279.5|47239.5|1
1647341640000|2022-03-15 10:54:00|47279.5|47239.5|47283|47243|47283|47243|47279.5|47239.5|0
1647341650000|2022-03-15 10:54:10|47284.5|47244.5|47296.4|47256.4|47296.4|47256.4|47284.5|47244.5|8
1647341690000|2022-03-15 10:54:50|47314.9|47274.9|47314.9|47274.9|47314.9|47274.9|47314.9|47274.9|3
1647341700000|2022-03-15 10:55:00|47313.3|47273.3|47313.3|47273.3|47313.3|47273.3|47313.3|47273.3|0
1647341750000|2022-03-15 10:55:50|47309.9|47269.9|47306.4|47266.4|47309.9|47269.9|47306.4|47266.4|1
1647341780000|2022-03-15 10:56:20|47309.9|47269.9|47309.9|47269.9|47309.9|47269.9|47309.9|47269.9|0
1647341790000|2022-03-15 10:56:30|47306.4|47266.4|47301.4|47261.4|47306.4|47266.4|47301.4|47261.4|0
1647341800000|2022-03-15 10:56:40|47297.9|47257.9|47301.4|47261.4|47301.4|47261.4|47297.9|47257.9|1
1647341810000|2022-03-15 10:56:50|47291.4|47251.4|47287.9|47247.9|47296.4|47256.4|47286.4|47246.4|1
1647341820000|2022-03-15 10:57:00|47291.4|47251.4|47292.9|47252.9|47292.9|47252.9|47291.4|47251.4|0
1647341840000|2022-03-15 10:57:20|47291.4|47251.4|47291.4|47251.4|47291.4|47251.4|47291.4|47251.4|0
1647341850000|2022-03-15 10:57:30|47287.9|47247.9|47296.4|47256.4|47296.4|47256.4|47287.9|47247.9|1
1647341860000|2022-03-15 10:57:40|47299.8|47259.8|47299.8|47259.8|47299.8|47259.8|47299.8|47259.8|0
1647341870000|2022-03-15 10:57:50|47301.4|47261.4|47301.4|47261.4|47301.4|47261.4|47301.4|47261.4|0
1647341900000|2022-03-15 10:58:20|47306.4|47266.4|47306.4|47266.4|47306.4|47266.4|47306.4|47266.4|0
1647341910000|2022-03-15 10:58:30|47304.8|47264.8|47301.4|47261.4|47304.8|47264.8|47301.4|47261.4|2
1647341920000|2022-03-15 10:58:40|47296.4|47256.4|47296.4|47256.4|47296.4|47256.4|47296.4|47256.4|0
1647341930000|2022-03-15 10:58:50|||||||||1
1647341940000|2022-03-15 10:59:00|47292.9|47252.9|47286.4|47246.4|47292.9|47252.9|47286.4|47246.4|0
1647341950000|2022-03-15 10:59:10|47284.8|47244.8|47271.4|47231.4|47284.8|47244.8|47271.4|47231.4|1
1647341960000|2022-03-15 10:59:20|47291.4|47251.4|47291.4|47251.4|47294.8|47254.8|47286.4|47246.4|1
1647341980000|2022-03-15 10:59:40|47287.9|47247.9|47276.3|47236.3|47287.9|47247.9|47276.3|47236.3|0
1647342000000|2022-03-15 11:00:00|47279.8|47239.8|47284.8|47244.8|47284.8|47244.8|47279.8|47239.8|0
1647342020000|2022-03-15 11:00:20|47281.3|47241.3|47276.3|47236.3|47281.3|47241.3|47276.3|47236.3|0
1647342040000|2022-03-15 11:00:40|47272.9|47232.9|47256.3|47216.3|47272.9|47232.9|47251.3|47211.3|3
1647342060000|2022-03-15 11:01:00|47251.3|47211.3|47251.3|47211.3|47251.3|47211.3|47251.3|47211.3|0
1647342080000|2022-03-15 11:01:20|47247.9|47207.9|47251.7|47211.7|47251.7|47211.7|47247.9|47207.9|1
1647342090000|2022-03-15 11:01:30|47256.3|47216.3|47264.8|47224.8|47264.8|47224.8|47251.3|47211.3|2
1647342100000|2022-03-15 11:01:40|47261.3|47221.3|47256.3|47216.3|47261.3|47221.3|47256.3|47216.3|0
1647342110000|2022-03-15 11:01:50|47252.9|47212.9|47254.8|47214.8|47254.8|47214.8|47251.3|47211.3|0
1647342120000|2022-03-15 11:02:00|47256.3|47216.3|47271.3|47231.3|47271.3|47231.3|47256.3|47216.3|0
1647342140000|2022-03-15 11:02:20|47267.9|47227.9|47264.8|47224.8|47267.9|47227.9|47264.8|47224.8|0
1647342150000|2022-03-15 11:02:30|47271.3|47231.3|47271.3|47231.3|47271.3|47231.3|47271.3|47231.3|0
1647342170000|2022-03-15 11:02:50|47266.3|47226.3|47266.3|47226.3|47266.3|47226.3|47266.3|47226.3|0
1647342180000|2022-03-15 11:03:00|47264.8|47224.8|47261.3|47221.3|47264.8|47224.8|47261.3|47221.3|0
1647342190000|2022-03-15 11:03:10|47264.8|47224.8|47261.3|47221.3|47271.3|47231.3|47261.3|47221.3|0
1647342220000|2022-03-15 11:03:40|47264.8|47224.8|47261.3|47221.3|47266.3|47226.3|47261.3|47221.3|0
1647342240000|2022-03-15 11:04:00|47256.3|47216.3|47256.3|47216.3|47256.3|47216.3|47256.3|47216.3|0
1647342250000|2022-03-15 11:04:10|47254.7|47214.7|47251.3|47211.3|47254.7|47214.7|47244.7|47204.7|1
1647342270000|2022-03-15 11:04:30|47246.7|47206.7|47232.8|47192.8|47246.7|47206.7|47232.8|47192.8|9
1647342290000|2022-03-15 11:04:50|47222.8|47182.8|47222.8|47182.8|47222.8|47182.8|47222.8|47182.8|1
1647342310000|2022-03-15 11:05:10|47226.3|47186.3|47229.4|47189.4|47229.4|47189.4|47226.3|47186.3|0
1647342320000|2022-03-15 11:05:20|47229.3|47189.3|47229.3|47189.3|47229.3|47189.3|47229.3|47189.3|0
1647342360000|2022-03-15 11:06:00|47248.2|47208.2|47266.3|47226.3|47276.3|47236.3|47248.2|47208.2|17
1647342380000|2022-03-15 11:06:20|47269.3|47229.3|47272.8|47232.8|47272.8|47232.8|47269.3|47229.3|0
1647342400000|2022-03-15 11:06:40|47284.7|47244.7|47296.2|47256.2|47296.2|47256.2|47284.7|47244.7|0
1647342410000|2022-03-15 11:06:50|47299.7|47259.7|47299.7|47259.7|47299.7|47259.7|47296.2|47256.2|2
1647342420000|2022-03-15 11:07:00|47303.2|47263.2|47291.2|47251.2|47303.2|47263.2|47291.2|47251.2|1
1647342430000|2022-03-15 11:07:10|47292.8|47252.8|47296.2|47256.2|47296.2|47256.2|47292.8|47252.8|0
1647342460000|2022-03-15 11:07:40|47287.8|47247.8|47287.8|47247.8|47287.8|47247.8|47287.8|47247.8|0
1647342470000|2022-03-15 11:07:50|47289.3|47249.3|47287.8|47247.8|47289.3|47249.3|47287.8|47247.8|0
1647342480000|2022-03-15 11:08:00|47291.2|47251.2|47296.2|47256.2|47296.2|47256.2|47291.2|47251.2|0
1647342490000|2022-03-15 11:08:10|47291.2|47251.2|47276.2|47236.2|47291.2|47251.2|47276.2|47236.2|0
1647342510000|2022-03-15 11:08:30|47269.3|47229.3|47267.8|47227.8|47269.3|47229.3|47267.8|47227.8|2
1647342540000|2022-03-15 11:09:00|47262.8|47222.8|47281.2|47241.2|47281.2|47241.2|47257.8|47217.8|3
1647342550000|2022-03-15 11:09:10|47284.7|47244.7|47277.8|47237.8|47284.7|47244.7|47277.8|47237.8|0
1647342560000|2022-03-15 11:09:20|47269.3|47229.3|47269.3|47229.3|47269.3|47229.3|47267.8|47227.8|0
1647342570000|2022-03-15 11:09:30|47267.8|47227.8|47267.7|47227.7|47267.8|47227.8|47267.7|47227.7|0
1647342580000|2022-03-15 11:09:40|47262.7|47222.7|47261.2|47221.2|47262.7|47222.7|47261.2|47221.2|0
1647342590000|2022-03-15 11:09:50|47264.7|47224.7|47308.1|47268.1|47308.1|47268.1|47264.7|47224.7|10
1647342600000|2022-03-15 11:10:00|47314.7|47274.7|47309.7|47269.7|47314.7|47274.7|47309.7|47269.7|0
1647342610000|2022-03-15 11:10:10|47291.2|47251.2|47292.7|47252.7|47292.7|47252.7|47291.2|47251.2|7
1647342620000|2022-03-15 11:10:20|47291.2|47251.2|47291.2|47251.2|47291.2|47251.2|47291.2|47251.2|0
1647342660000|2022-03-15 11:11:00|47292.7|47252.7|47267.7|47227.7|47296.2|47256.2|47267.7|47227.7|0
1647342680000|2022-03-15 11:11:20|||||||||1
1647342700000|2022-03-15 11:11:40|47264.3|47224.3|47262.7|47222.7|47264.3|47224.3|47262.7|47222.7|0
1647342720000|2022-03-15 11:12:00|47266.2|47226.2|47281.2|47241.2|47281.2|47241.2|47266.2|47226.2|1
1647342750000|2022-03-15 11:12:30|47288.1|47248.1|47288.1|47248.1|47288.1|47248.1|47288.1|47248.1|1
1647342760000|2022-03-15 11:12:40|47292.7|47252.7|47287.7|47247.7|47292.7|47252.7|47287.7|47247.7|0
1647342770000|2022-03-15 11:12:50|47284.6|47244.6|47291.2|47251.2|47291.2|47251.2|47284.6|47244.6|0
1647342780000|2022-03-15 11:13:00|47292.7|47252.7|47286.2|47246.2|47296.2|47256.2|47286.2|47246.2|0
1647342790000|2022-03-15 11:13:10|47287.7|47247.7|47291.2|47251.2|47291.2|47251.2|47287.7|47247.7|0
1647342810000|2022-03-15 11:13:30|47292.7|47252.7|47292.7|47252.7|47292.7|47252.7|47292.7|47252.7|0
1647342820000|2022-03-15 11:13:40|47291.2|47251.2|47291.2|47251.2|47291.2|47251.2|47291.2|47251.2|0
1647342830000|2022-03-15 11:13:50|47291.1|47251.1|47292.7|47252.7|47296.1|47256.1|47284.6|47244.6|0
1647342840000|2022-03-15 11:14:00|47296.1|47256.1|47303.1|47263.1|47303.1|47263.1|47291.1|47251.1|0
1647342850000|2022-03-15 11:14:10|47309.6|47269.6|47297.7|47257.7|47309.6|47269.6|47297.7|47257.7|0
1647342860000|2022-03-15 11:14:20|47301.1|47261.1|47297.7|47257.7|47301.1|47261.1|47297.7|47257.7|0
1647342870000|2022-03-15 11:14:30|47301.1|47261.1|47316.1|47276.1|47316.1|47276.1|47301.1|47261.1|3
1647342880000|2022-03-15 11:14:40|47309.6|47269.6|47314.6|47274.6|47314.6|47274.6|47309.6|47269.6|0
1647342890000|2022-03-15 11:14:50|47316.1|47276.1|47316.1|47276.1|47316.1|47276.1|47316.1|47276.1|0
1647342900000|2022-03-15 11:15:00|47319.6|47279.6|47319.6|47279.6|47319.6|47279.6|47319.6|47279.6|0
1647342910000|2022-03-15 11:15:10|47322.7|47282.7|47321.1|47281.1|47322.7|47282.7|47321.1|47281.1|0
1647342930000|2022-03-15 11:15:30|47326.1|47286.1|47326.1|47286.1|47326.1|47286.1|47326.1|47286.1|0
1647342940000|2022-03-15 11:15:40|47324.6|47284.6|47339.6|47299.6|47339.6|47299.6|47324.6|47284.6|3
1647342950000|2022-03-15 11:15:50|47321.1|47281.1|47328|47288|47328|47288|47321.1|47281.1|0
1647342960000|2022-03-15 11:16:00|47329.6|47289.6|47334.6|47294.6|47334.6|47294.6|47326.1|47286.1|0
1647342970000|2022-03-15 11:16:10|47336.1|47296.1|47344.6|47304.6|47344.6|47304.6|47336.1|47296.1|3
1647342990000|2022-03-15 11:16:30|47339.6|47299.6|47339.6|47299.6|47339.6|47299.6|47339.6|47299.6|0
1647343000000|2022-03-15 11:16:40|47343|47303|47344.6|47304.6|47344.6|47304.6|47343|47303|3
1647343010000|2022-03-15 11:16:50|47348|47308|47356.1|47316.1|47356.1|47316.1|47348|47308|0
1647343020000|2022-03-15 11:17:00|47354.6|47314.6|47356.1|47316.1|47356.1|47316.1|47354.6|47314.6|0
1647343030000|2022-03-15 11:17:10|47341.1|47301.1|47344.6|47304.6|47344.6|47304.6|47341.1|47301.1|5
1647343060000|2022-03-15 11:17:40|47341.1|47301.1|47327.6|47287.6|47341.1|47301.1|47327.6|47287.6|1
1647343070000|2022-03-15 11:17:50|47329.6|47289.6|47334.6|47294.6|47334.6|47294.6|47329.6|47289.6|0
1647343080000|2022-03-15 11:18:00|47337.6|47297.6|47344.5|47304.5|47344.5|47304.5|47334.5|47294.5|1
1647343090000|2022-03-15 11:18:10|47337.6|47297.6|47337.6|47297.6|47337.6|47297.6|47337.6|47297.6|0
1647343100000|2022-03-15 11:18:20|47336.1|47296.1|47336.1|47296.1|47336.1|47296.1|47331.1|47291.1|0
1647343110000|2022-03-15 11:18:30|47334.5|47294.5|47344.5|47304.5|47344.5|47304.5|47334.5|47294.5|5
1647343120000|2022-03-15 11:18:40|47358.4|47318.4|47369.5|47329.5|47369.5|47329.5|47358.4|47318.4|6
1647343130000|2022-03-15 11:18:50|47378|47338|47378|47338|47378|47338|47378|47338|5
1647343140000|2022-03-15 11:19:00|47379.5|47339.5|47414.5|47374.5|47414.5|47374.5|47379.5|47339.5|10
1647343150000|2022-03-15 11:19:10|47418|47378|47436.1|47396.1|47436.1|47396.1|47414.5|47374.5|12
1647343160000|2022-03-15 11:19:20|47439.5|47399.5|47458|47418|47458|47418|47434.5|47394.5|9
1647343170000|2022-03-15 11:19:30|47456.4|47416.4|47488|47448|47488|47448|47456.4|47416.4|13
1647343180000|2022-03-15 11:19:40|47478|47438|47478|47438|47478|47438|47478|47438|1
1647343190000|2022-03-15 11:19:50|47483|47443|47481.4|47441.4|47486.4|47446.4|47481.4|47441.4|0
1647343200000|2022-03-15 11:20:00|47486.4|47446.4|47488|47448|47488|47448|47481.4|47441.4|0
1647343210000|2022-03-15 11:20:10|47481.4|47441.4|47478|47438|47483|47443|47478|47438|0
1647343220000|2022-03-15 11:20:20|47483|47443|47473|47433|47484.5|47444.5|47473|47433|0
1647343230000|2022-03-15 11:20:30|47479.5|47439.5|47479.5|47439.5|47479.5|47439.5|47479.5|47439.5|0
1647343240000|2022-03-15 11:20:40|47488|47448|47499.5|47459.5|47499.5|47459.5|47488|47448|1
1647343250000|2022-03-15 11:20:50|47496|47456|47488|47448|47496|47456|47488|47448|1
1647343300000|2022-03-15 11:21:40|47468|47428|47468|47428|47468|47428|47468|47428|4
1647343310000|2022-03-15 11:21:50|47464.5|47424.5|47459.5|47419.5|47464.5|47424.5|47459.5|47419.5|2
1647343370000|2022-03-15 11:22:50|47429.5|47389.5|47427.9|47387.9|47432.9|47392.9|47417.9|47377.9|3
1647343380000|2022-03-15 11:23:00|47412.9|47372.9|47412.9|47372.9|47412.9|47372.9|47412.9|47372.9|1
1647343390000|2022-03-15 11:23:10|47406.4|47366.4|47394.5|47354.5|47406.4|47366.4|47394.5|47354.5|1
1647343400000|2022-03-15 11:23:20|47399.5|47359.5|47399.5|47359.5|47399.5|47359.5|47399.5|47359.5|0
1647343420000|2022-03-15 11:23:40|47344.5|47304.5|47339.5|47299.5|47347.9|47307.9|47339.5|47299.5|3
1647343440000|2022-03-15 11:24:00|47334.5|47294.5|47329.5|47289.5|47334.5|47294.5|47329.5|47289.5|2
1647343450000|2022-03-15 11:24:10|47331|47291|47332.5|47292.5|47334.1|47294.1|47331|47291|64
1647343470000|2022-03-15 11:24:30|47331|47291|47331|47291|47332.5|47292.5|47326|47286|1
1647343480000|2022-03-15 11:24:40|47324.5|47284.5|47331|47291|47331|47291|47324.5|47284.5|2
1647343490000|2022-03-15 11:24:50|47329.5|47289.5|47324.5|47284.5|47329.5|47289.5|47324.5|47284.5|0
1647343500000|2022-03-15 11:25:00|47324.4|47284.4|47324.4|47284.4|47324.4|47284.4|47324.4|47284.4|0
1647343520000|2022-03-15 11:25:20|47331|47291|47331|47291|47331|47291|47331|47291|0
1647343530000|2022-03-15 11:25:30|47329.4|47289.4|47329.4|47289.4|47329.4|47289.4|47329.4|47289.4|0
1647343540000|2022-03-15 11:25:40|47331|47291|47331|47291|47336|47296|47331|47291|6
1647343550000|2022-03-15 11:25:50|47334.4|47294.4|47336|47296|47336|47296|47334.4|47294.4|0
1647343560000|2022-03-15 11:26:00|47332.5|47292.5|47332.5|47292.5|47332.5|47292.5|47332.5|47292.5|0
1647343570000|2022-03-15 11:26:10|47331|47291|47331|47291|47331|47291|47331|47291|0
1647343590000|2022-03-15 11:26:30|47329.4|47289.4|47309.8|47269.8|47329.4|47289.4|47309.8|47269.8|1
1647343600000|2022-03-15 11:26:40|47316|47276|47312.9|47272.9|47329.4|47289.4|47309.4|47269.4|4
1647343640000|2022-03-15 11:27:20|47316.3|47276.3|47317.9|47277.9|47317.9|47277.9|47316.3|47276.3|0
1647343650000|2022-03-15 11:27:30|47329.4|47289.4|47326|47286|47336|47296|47324.4|47284.4|3
1647343660000|2022-03-15 11:27:40|47324.4|47284.4|47324.4|47284.4|47324.4|47284.4|47322.9|47282.9|2
1647343670000|2022-03-15 11:27:50|47327.9|47287.9|47329.4|47289.4|47329.4|47289.4|47327.9|47287.9|3
1647343680000|2022-03-15 11:28:00|47330.9|47290.9|47374.4|47334.4|47374.4|47334.4|47324.4|47284.4|7
1647343690000|2022-03-15 11:28:10|47372.9|47332.9|47393.2|47353.2|47393.2|47353.2|47372.9|47332.9|4
1647343700000|2022-03-15 11:28:20|47397.9|47357.9|47407.9|47367.9|47407.9|47367.9|47397.9|47357.9|2
1647343710000|2022-03-15 11:28:30|47402.9|47362.9|47399.4|47359.4|47402.9|47362.9|47399.4|47359.4|1
1647343720000|2022-03-15 11:28:40|47400.9|47360.9|47412.9|47372.9|47412.9|47372.9|47400.9|47360.9|3
1647343730000|2022-03-15 11:28:50|47409.4|47369.4|47407.9|47367.9|47409.4|47369.4|47407.9|47367.9|0
1647343740000|2022-03-15 11:29:00|47411.3|47371.3|47412.8|47372.8|47412.8|47372.8|47411.3|47371.3|0
1647343800000|2022-03-15 11:30:00|47407.8|47367.8|47412.8|47372.8|47412.8|47372.8|47407.8|47367.8|1
1647343810000|2022-03-15 11:30:10|47404.4|47364.4|47402.8|47362.8|47404.4|47364.4|47402.8|47362.8|4
1647343820000|2022-03-15 11:30:20|47392.8|47352.8|47394.4|47354.4|47397.8|47357.8|47392.8|47352.8|0
1647343830000|2022-03-15 11:30:30|47392.8|47352.8|47387.8|47347.8|47392.8|47352.8|47387.8|47347.8|2
1647343850000|2022-03-15 11:30:50|47379.4|47339.4|47406.3|47366.3|47406.3|47366.3|47364.4|47324.4|9
1647343860000|2022-03-15 11:31:00|47407.8|47367.8|47387.8|47347.8|47412.8|47372.8|47387.8|47347.8|1
1647343870000|2022-03-15 11:31:10|47379.4|47339.4|47357.8|47317.8|47379.4|47339.4|47357.8|47317.8|1
1647343880000|2022-03-15 11:31:20|47354.4|47314.4|47354.4|47314.4|47354.4|47314.4|47354.4|47314.4|0
1647343890000|2022-03-15 11:31:30|47357.8|47317.8|47366.3|47326.3|47366.3|47326.3|47357.8|47317.8|1
1647343900000|2022-03-15 11:31:40|47371.3|47331.3|47362.8|47322.8|47371.3|47331.3|47362.8|47322.8|0
1647343910000|2022-03-15 11:31:50|47357.8|47317.8|47359.3|47319.3|47362.8|47322.8|47357.8|47317.8|0
1647343920000|2022-03-15 11:32:00|47357.8|47317.8|47362.8|47322.8|47362.8|47322.8|47357.8|47317.8|0
1647343930000|2022-03-15 11:32:10|47357.8|47317.8|47357.8|47317.8|47357.8|47317.8|47357.8|47317.8|0
1647343940000|2022-03-15 11:32:20|47359.3|47319.3|47357.8|47317.8|47362.8|47322.8|47357.8|47317.8|0
1647343960000|2022-03-15 11:32:40|47354.3|47314.3|47354.3|47314.3|47354.3|47314.3|47354.3|47314.3|0
1647343970000|2022-03-15 11:32:50|47352.8|47312.8|47361.3|47321.3|47361.3|47321.3|47352.8|47312.8|0
1647343980000|2022-03-15 11:33:00|47362.8|47322.8|47352.8|47312.8|47362.8|47322.8|47352.8|47312.8|0
1647344010000|2022-03-15 11:33:30|47362.8|47322.8|47362.8|47322.8|47362.8|47322.8|47362.8|47322.8|0
1647344020000|2022-03-15 11:33:40|47367.8|47327.8|47364.3|47324.3|47367.8|47327.8|47364.3|47324.3|0
1647344030000|2022-03-15 11:33:50|47362.8|47322.8|47362.8|47322.8|47362.8|47322.8|47362.8|47322.8|0
1647344060000|2022-03-15 11:34:20|47369.3|47329.3|47369.3|47329.3|47369.3|47329.3|47369.3|47329.3|0
1647344070000|2022-03-15 11:34:30|47367.8|47327.8|47367.8|47327.8|47367.8|47327.8|47367.8|47327.8|0
1647344080000|2022-03-15 11:34:40|47357.8|47317.8|47357.8|47317.8|47357.8|47317.8|47357.8|47317.8|0
1647344100000|2022-03-15 11:35:00|47362.8|47322.8|47347.8|47307.8|47362.8|47322.8|47347.8|47307.8|1
1647344120000|2022-03-15 11:35:20|47344.3|47304.3|47332.8|47292.8|47344.3|47304.3|47332.8|47292.8|0
1647344130000|2022-03-15 11:35:30|47336.2|47296.2|47342.8|47302.8|47342.8|47302.8|47336.2|47296.2|1
1647344140000|2022-03-15 11:35:40|47344.3|47304.3|47357.8|47317.8|47357.8|47317.8|47344.3|47304.3|3
1647344150000|2022-03-15 11:35:50|47372.8|47332.8|47411.2|47371.2|47411.2|47371.2|47372.8|47332.8|8
1647344160000|2022-03-15 11:36:00|47416.2|47376.2|47416.2|47376.2|47424.7|47384.7|47411.2|47371.2|0
1647344170000|2022-03-15 11:36:10|47419.7|47379.7|47401.2|47361.2|47421.2|47381.2|47401.2|47361.2|0
1647344180000|2022-03-15 11:36:20|47402.7|47362.7|47422.7|47382.7|47422.7|47382.7|47402.7|47362.7|0
1647344190000|2022-03-15 11:36:30|47431.2|47391.2|47426.2|47386.2|47431.2|47391.2|47422.7|47382.7|0
1647344200000|2022-03-15 11:36:40|47431.2|47391.2|47431.2|47391.2|47431.2|47391.2|47431.2|47391.2|0
1647344210000|2022-03-15 11:36:50|47427.7|47387.7|47426.2|47386.2|47431.2|47391.2|47419.7|47379.7|1
1647344220000|2022-03-15 11:37:00|47419.7|47379.7|47386.2|47346.2|47419.7|47379.7|47386.2|47346.2|0
1647344230000|2022-03-15 11:37:10|47389.3|47349.3|47367.7|47327.7|47389.3|47349.3|47367.7|47327.7|3
1647344240000|2022-03-15 11:37:20|47366.2|47326.2|47367.7|47327.7|47367.7|47327.7|47366.2|47326.2|0
1647344260000|2022-03-15 11:37:40|47366.2|47326.2|47366.2|47326.2|47366.2|47326.2|47364.6|47324.6|0
1647344270000|2022-03-15 11:37:50|47367.7|47327.7|47371.2|47331.2|47371.2|47331.2|47367.7|47327.7|0
1647344280000|2022-03-15 11:38:00|47376.2|47336.2|47404.6|47364.6|47409.6|47369.6|47376.2|47336.2|4
1647344290000|2022-03-15 11:38:10|47416.2|47376.2|47431.2|47391.2|47431.2|47391.2|47416.2|47376.2|2
1647344300000|2022-03-15 11:38:20|47438.1|47398.1|47449.6|47409.6|47449.6|47409.6|47438.1|47398.1|1
1647344310000|2022-03-15 11:38:30|47446.2|47406.2|47434.6|47394.6|47446.2|47406.2|47434.6|47394.6|14
1647344320000|2022-03-15 11:38:40|47439.6|47399.6|47448.5|47408.5|47448.5|47408.5|47436.5|47396.5|1
1647344330000|2022-03-15 11:38:50|47441.5|47401.5|47441.5|47401.5|47441.5|47401.5|47441.5|47401.5|1
1647344350000|2022-03-15 11:39:10|47434.6|47394.6|47418.1|47378.1|47434.6|47394.6|47418.1|47378.1|0
1647344360000|2022-03-15 11:39:20|47419.6|47379.6|47424.6|47384.6|47424.6|47384.6|47419.6|47379.6|0
1647344370000|2022-03-15 11:39:30|47429.6|47389.6|47429.6|47389.6|47433.1|47393.1|47426.2|47386.2|0
1647344380000|2022-03-15 11:39:40|47423.1|47383.1|47418.1|47378.1|47428.1|47388.1|47418.1|47378.1|2
1647344390000|2022-03-15 11:39:50|47425|47385|47415|47375|47425|47385|47415|47375|1
1647344400000|2022-03-15 11:40:00|47418.1|47378.1|47418.1|47378.1|47418.1|47378.1|47418.1|47378.1|0
1647344430000|2022-03-15 11:40:30|47416.5|47376.5|47416.5|47376.5|47416.5|47376.5|47416.5|47376.5|0
1647344440000|2022-03-15 11:40:40|47406.5|47366.5|47411.5|47371.5|47411.5|47371.5|47406.5|47366.5|0
1647344450000|2022-03-15 11:40:50|47413.1|47373.1|47413.1|47373.1|47413.1|47373.1|47413.1|47373.1|1
1647344470000|2022-03-15 11:41:10|47471.5|47431.5|47471.5|47431.5|47471.5|47431.5|47468.1|47428.1|3
1647344480000|2022-03-15 11:41:20|47468|47428|47495|47455|47495|47455|47466.5|47426.5|3
1647344490000|2022-03-15 11:41:30|47491.5|47451.5|47495|47455|47495|47455|47485|47445|0
1647344500000|2022-03-15 11:41:40|47528.4|47488.4|47530|47490|47531.5|47491.5|47528.4|47488.4|1
1647344510000|2022-03-15 11:41:50|47538.4|47498.4|47535|47495|47546.9|47506.9|47535|47495|6
1647344520000|2022-03-15 11:42:00|47533.4|47493.4|47535|47495|47535|47495|47526.5|47486.5|1
1647344530000|2022-03-15 11:42:10|47533.4|47493.4|47533.4|47493.4|47533.4|47493.4|47533.4|47493.4|0
1647344540000|2022-03-15 11:42:20|47535|47495|47531.5|47491.5|47535|47495|47531.5|47491.5|0
1647344550000|2022-03-15 11:42:30|47529.9|47489.9|47526.5|47486.5|47529.9|47489.9|47526.5|47486.5|0
1647344560000|2022-03-15 11:42:40|47518|47478|47518|47478|47518|47478|47518|47478|1
1647344570000|2022-03-15 11:42:50|47516.5|47476.5|47513|47473|47516.5|47476.5|47513|47473|1
1647344580000|2022-03-15 11:43:00|47511.5|47471.5|47511.5|47471.5|47511.5|47471.5|47511.5|47471.5|0
1647344590000|2022-03-15 11:43:10|47508|47468|47506.5|47466.5|47508|47468|47506.5|47466.5|0
1647344600000|2022-03-15 11:43:20|47503|47463|47498|47458|47503|47463|47498|47458|0
1647344610000|2022-03-15 11:43:30|47503|47463|47506.5|47466.5|47506.5|47466.5|47503|47463|1
1647344620000|2022-03-15 11:43:40|47509.9|47469.9|47509.9|47469.9|47511.5|47471.5|47506.5|47466.5|1
1647344630000|2022-03-15 11:43:50|47506.5|47466.5|47511.5|47471.5|47511.5|47471.5|47506.5|47466.5|0
1647344650000|2022-03-15 11:44:10|||||||||1
1647344660000|2022-03-15 11:44:20|47514.9|47474.9|47511.5|47471.5|47514.9|47474.9|47511.5|47471.5|1
1647344670000|2022-03-15 11:44:30|47508|47468|47511.5|47471.5|47511.5|47471.5|47508|47468|0
1647344700000|2022-03-15 11:45:00|47499.9|47459.9|47506.5|47466.5|47506.5|47466.5|47499.9|47459.9|1
1647344710000|2022-03-15 11:45:10|47503|47463|47494.9|47454.9|47503|47463|47489.9|47449.9|0
1647344720000|2022-03-15 11:45:20|47496.4|47456.4|47516.4|47476.4|47516.4|47476.4|47496.4|47456.4|1
1647344730000|2022-03-15 11:45:30|47518|47478|47516.4|47476.4|47518|47478|47516.4|47476.4|1
1647344740000|2022-03-15 11:45:40|47508|47468|47508|47468|47508|47468|47506.4|47466.4|2
1647344760000|2022-03-15 11:46:00|47504.5|47464.5|47498|47458|47504.5|47464.5|47498|47458|0
1647344780000|2022-03-15 11:46:20|47513|47473|47513|47473|47513|47473|47513|47473|1
1647344820000|2022-03-15 11:47:00|||||||||16
1647344830000|2022-03-15 11:47:10|47511.4|47471.4|47564.9|47524.9|47564.9|47524.9|47511.4|47471.4|4
1647344840000|2022-03-15 11:47:20|47566.4|47526.4|47566.4|47526.4|47576.4|47536.4|47566.4|47526.4|1
1647344850000|2022-03-15 11:47:30|47569.9|47529.9|47584.9|47544.9|47584.9|47544.9|47569.9|47529.9|1
1647344860000|2022-03-15 11:47:40|47576.4|47536.4|47576.4|47536.4|47576.4|47536.4|47576.4|47536.4|5
1647344870000|2022-03-15 11:47:50|47584.9|47544.9|47569.9|47529.9|47584.9|47544.9|47569.9|47529.9|0
1647344880000|2022-03-15 11:48:00|47564.9|47524.9|47568.3|47528.3|47568.3|47528.3|47564.9|47524.9|1
1647344890000|2022-03-15 11:48:10|47571.4|47531.4|47564.9|47524.9|47571.4|47531.4|47564.9|47524.9|1
1647344900000|2022-03-15 11:48:20|47561.4|47521.4|47564.9|47524.9|47564.9|47524.9|47561.4|47521.4|0
1647344910000|2022-03-15 11:48:30|47561.4|47521.4|47564.9|47524.9|47564.9|47524.9|47556.4|47516.4|0
1647344950000|2022-03-15 11:49:10|47568.3|47528.3|47568.3|47528.3|47568.3|47528.3|47568.3|47528.3|0
1647344960000|2022-03-15 11:49:20|47559.8|47519.8|47554.8|47514.8|47559.8|47519.8|47554.8|47514.8|2
1647344970000|2022-03-15 11:49:30|47556.4|47516.4|47556.4|47516.4|47556.4|47516.4|47556.4|47516.4|0
1647344980000|2022-03-15 11:49:40|47559.8|47519.8|47556.4|47516.4|47564.8|47524.8|47556.4|47516.4|0
1647345000000|2022-03-15 11:50:00|47554.8|47514.8|47571.8|47531.8|47571.8|47531.8|47554.8|47514.8|2
1647345010000|2022-03-15 11:50:10|47587.5|47547.5|47591.8|47551.8|47591.8|47551.8|47587.5|47547.5|3
1647345020000|2022-03-15 11:50:20|47590.2|47550.2|47590.2|47550.2|47590.2|47550.2|47590.2|47550.2|0
1647345030000|2022-03-15 11:50:30|47549.8|47509.8|47561.7|47521.7|47561.7|47521.7|47548.3|47508.3|4
1647345040000|2022-03-15 11:50:40|47575.2|47535.2|47565.2|47525.2|47575.2|47535.2|47565.2|47525.2|1
1647345050000|2022-03-15 11:50:50|47561.7|47521.7|47561.7|47521.7|47561.7|47521.7|47561.7|47521.7|1
1647345060000|2022-03-15 11:51:00|47551.7|47511.7|47551.7|47511.7|47551.7|47511.7|47548.3|47508.3|8
1647345070000|2022-03-15 11:51:10|47555.2|47515.2|47550.2|47510.2|47555.2|47515.2|47545.2|47505.2|0
1647345080000|2022-03-15 11:51:20|47555.2|47515.2|47556.7|47516.7|47560.2|47520.2|47555.2|47515.2|0
1647345090000|2022-03-15 11:51:30|47560.2|47520.2|47545.2|47505.2|47565.2|47525.2|47545.2|47505.2|2
1647345100000|2022-03-15 11:51:40|47548.6|47508.6|47548.6|47508.6|47550.2|47510.2|47548.6|47508.6|0
1647345110000|2022-03-15 11:51:50|47550.2|47510.2|47549.8|47509.8|47565.2|47525.2|47549.8|47509.8|2
1647345130000|2022-03-15 11:52:10|47535.2|47495.2|47535.2|47495.2|47535.2|47495.2|47535.2|47495.2|2
1647345150000|2022-03-15 11:52:30|47531.7|47491.7|47530.2|47490.2|47531.7|47491.7|47530.2|47490.2|0
1647345160000|2022-03-15 11:52:40|47514.8|47474.8|47514.8|47474.8|47514.8|47474.8|47514.8|47474.8|2
1647345180000|2022-03-15 11:53:00|47513.3|47473.3|47513.3|47473.3|47513.3|47473.3|47513.3|47473.3|0
1647345190000|2022-03-15 11:53:10|47513.2|47473.2|47513.2|47473.2|47513.2|47473.2|47509.8|47469.8|0
1647345200000|2022-03-15 11:53:20|47518.2|47478.2|47518.2|47478.2|47523.2|47483.2|47518.2|47478.2|0
1647345210000|2022-03-15 11:53:30|47516.7|47476.7|47528.6|47488.6|47528.6|47488.6|47516.7|47476.7|3
1647345220000|2022-03-15 11:53:40|47533.6|47493.6|47536.7|47496.7|47536.7|47496.7|47533.6|47493.6|0
1647345230000|2022-03-15 11:53:50|47540.2|47500.2|47540.2|47500.2|47550.2|47510.2|47536.7|47496.7|5
1647345240000|2022-03-15 11:54:00|47543.6|47503.6|47545.2|47505.2|47546.7|47506.7|47543.6|47503.6|1
1647345250000|2022-03-15 11:54:10|47545.1|47505.1|47548.2|47508.2|47548.2|47508.2|47541.7|47501.7|0
1647345260000|2022-03-15 11:54:20|47541.3|47501.3|47538.2|47498.2|47548.2|47508.2|47538.2|47498.2|0
1647345280000|2022-03-15 11:54:40|47539.8|47499.8|47538.2|47498.2|47539.8|47499.8|47538.2|47498.2|2
1647345290000|2022-03-15 11:54:50|47541.7|47501.7|47553.2|47513.2|47553.2|47513.2|47541.7|47501.7|0
1647345310000|2022-03-15 11:55:10|47558.2|47518.2|47558.2|47518.2|47558.2|47518.2|47558.2|47518.2|0
1647345330000|2022-03-15 11:55:30|47561.3|47521.3|47559.8|47519.8|47561.3|47521.3|47558.2|47518.2|0
1647345340000|2022-03-15 11:55:40|47553.2|47513.2|47553.2|47513.2|47553.2|47513.2|47553.2|47513.2|0
1647345350000|2022-03-15 11:55:50|47556.7|47516.7|47559.8|47519.8|47559.8|47519.8|47556.7|47516.7|1
1647345360000|2022-03-15 11:56:00|47559.7|47519.7|47588.2|47548.2|47588.2|47548.2|47559.7|47519.7|2
1647345370000|2022-03-15 11:56:10|47584.7|47544.7|47588.2|47548.2|47588.2|47548.2|47584.7|47544.7|1
1647345380000|2022-03-15 11:56:20|47583.2|47543.2|47573.2|47533.2|47583.2|47543.2|47573.2|47533.2|2
1647345390000|2022-03-15 11:56:30|47568.2|47528.2|47568.2|47528.2|47568.2|47528.2|47563.2|47523.2|1
1647345400000|2022-03-15 11:56:40|47573.2|47533.2|47583.2|47543.2|47585.1|47545.1|47573.2|47533.2|3
1647345410000|2022-03-15 11:56:50|47579.7|47539.7|47573.2|47533.2|47579.7|47539.7|47573.2|47533.2|5
1647345420000|2022-03-15 11:57:00|47566.7|47526.7|47563.2|47523.2|47573.2|47533.2|47563.2|47523.2|0
1647345430000|2022-03-15 11:57:10|47570.1|47530.1|47568.2|47528.2|47570.1|47530.1|47568.2|47528.2|0
1647345440000|2022-03-15 11:57:20|47564.7|47524.7|47554.7|47514.7|47564.7|47524.7|47554.7|47514.7|1
1647345460000|2022-03-15 11:57:40|47542.8|47502.8|47542.8|47502.8|47542.8|47502.8|47542.8|47502.8|1
1647345470000|2022-03-15 11:57:50|47539.7|47499.7|47536.6|47496.6|47539.7|47499.7|47536.6|47496.6|7
1647345480000|2022-03-15 11:58:00|47533.2|47493.2|47536.6|47496.6|47536.6|47496.6|47533.2|47493.2|0
1647345490000|2022-03-15 11:58:10|47533.2|47493.2|47550.1|47510.1|47550.1|47510.1|47533.2|47493.2|1
1647345500000|2022-03-15 11:58:20|47545.1|47505.1|47545.1|47505.1|47545.1|47505.1|47545.1|47505.1|0
1647345510000|2022-03-15 11:58:30|47550.1|47510.1|47555.1|47515.1|47555.1|47515.1|47550.1|47510.1|0
1647345520000|2022-03-15 11:58:40|47560.1|47520.1|47561.6|47521.6|47561.6|47521.6|47560.1|47520.1|0
1647345530000|2022-03-15 11:58:50|47565.1|47525.1|47570.1|47530.1|47570.1|47530.1|47565.1|47525.1|1
1647345540000|2022-03-15 11:59:00|47620.1|47580.1|47620.1|47580.1|47620.1|47580.1|47620.1|47580.1|5
1647345550000|2022-03-15 11:59:10|47621.6|47581.6|47625.1|47585.1|47625.1|47585.1|47620.1|47580.1|0
1647345560000|2022-03-15 11:59:20|47621.6|47581.6|47618.5|47578.5|47621.6|47581.6|47618.5|47578.5|1
1647345570000|2022-03-15 11:59:30|47620.1|47580.1|47585.1|47545.1|47620.1|47580.1|47585.1|47545.1|31
1647345580000|2022-03-15 11:59:40|47581.6|47541.6|47580.1|47540.1|47581.6|47541.6|47580.1|47540.1|0
1647345590000|2022-03-15 11:59:50|47576.6|47536.6|47570.1|47530.1|47576.6|47536.6|47570.1|47530.1|1
1647345600000|2022-03-15 12:00:00|47571.6|47531.6|47571.6|47531.6|47571.6|47531.6|47571.6|47531.6|4
1647345620000|2022-03-15 12:00:20|47575.1|47535.1|47585.1|47545.1|47585.1|47545.1|47575.1|47535.1|0
1647345630000|2022-03-15 12:00:30|47583.5|47543.5|47585.1|47545.1|47585.1|47545.1|47583.5|47543.5|0
1647345640000|2022-03-15 12:00:40|47583.5|47543.5|47585.1|47545.1|47585.1|47545.1|47583.5|47543.5|0
1647345660000|2022-03-15 12:01:00|47585|47545|47585|47545|47585|47545|47580|47540|0
1647345670000|2022-03-15 12:01:10|47580|47540|47585|47545|47585|47545|47580|47540|0
1647345680000|2022-03-15 12:01:20|47588.5|47548.5|47585|47545|47588.5|47548.5|47585|47545|0
1647345690000|2022-03-15 12:01:30|47581.6|47541.6|47580|47540|47581.6|47541.6|47580|47540|0
1647345700000|2022-03-15 12:01:40|47578.5|47538.5|47575|47535|47578.5|47538.5|47575|47535|2
1647345720000|2022-03-15 12:02:00|47576.6|47536.6|47576.6|47536.6|47576.6|47536.6|47576.6|47536.6|0
1647345730000|2022-03-15 12:02:10|47575|47535|47575|47535|47575|47535|47575|47535|0
1647345740000|2022-03-15 12:02:20|47573.5|47533.5|47573.5|47533.5|47573.5|47533.5|47573.5|47533.5|1
1647345750000|2022-03-15 12:02:30|47575|47535|47580|47540|47598.5|47558.5|47570|47530|1
1647345790000|2022-03-15 12:03:10|47576.9|47536.9|47596.6|47556.6|47596.6|47556.6|47576.9|47536.9|11
1647345800000|2022-03-15 12:03:20|47600|47560|47600|47560|47600|47560|47600|47560|0
1647345810000|2022-03-15 12:03:30|47596.6|47556.6|47576.6|47536.6|47596.6|47556.6|47576.6|47536.6|7
1647345820000|2022-03-15 12:03:40|47588.5|47548.5|47590|47550|47590|47550|47586.6|47546.6|0
1647345840000|2022-03-15 12:04:00|47611.9|47571.9|47610|47570|47611.9|47571.9|47610|47570|22
1647345860000|2022-03-15 12:04:20|47613.5|47573.5|47626.5|47586.5|47626.5|47586.5|47613.5|47573.5|0
1647345870000|2022-03-15 12:04:30|47631.5|47591.5|47631.5|47591.5|47631.5|47591.5|47630|47590|0
1647345880000|2022-03-15 12:04:40|47630|47590|47625|47585|47630|47590|47625|47585|0
1647345890000|2022-03-15 12:04:50|47623.4|47583.4|47623.4|47583.4|47623.4|47583.4|47623.4|47583.4|0
1647345900000|2022-03-15 12:05:00|47620|47580|47600|47560|47620|47580|47600|47560|2
1647345910000|2022-03-15 12:05:10|47601.5|47561.5|47616.5|47576.5|47620|47580|47600|47560|1
1647345920000|2022-03-15 12:05:20|47620|47580|47630|47590|47630|47590|47620|47580|0
1647345950000|2022-03-15 12:05:50|47626.5|47586.5|47630|47590|47631.5|47591.5|47626.5|47586.5|0
1647345980000|2022-03-15 12:06:20|47631.5|47591.5|47631.5|47591.5|47631.5|47591.5|47631.5|47591.5|0
1647345990000|2022-03-15 12:06:30|47626.5|47586.5|47620|47580|47626.5|47586.5|47620|47580|1
1647346000000|2022-03-15 12:06:40|47621.5|47581.5|47625|47585|47630|47590|47621.5|47581.5|0
1647346010000|2022-03-15 12:06:50|47626.5|47586.5|47621.5|47581.5|47626.5|47586.5|47621.5|47581.5|0
1647346020000|2022-03-15 12:07:00|47625|47585|47621.5|47581.5|47626.5|47586.5|47621.5|47581.5|0
1647346030000|2022-03-15 12:07:10|47626.5|47586.5|47625|47585|47626.5|47586.5|47623|47583|0
1647346040000|2022-03-15 12:07:20|47623|47583|47620|47580|47623|47583|47620|47580|0
1647346050000|2022-03-15 12:07:30|47621.5|47581.5|47600|47560|47621.5|47581.5|47600|47560|4
1647346060000|2022-03-15 12:07:40|47608.4|47568.4|47613.4|47573.4|47614.9|47574.9|47604.9|47564.9|1
1647346070000|2022-03-15 12:07:50|47609.9|47569.9|47606.9|47566.9|47618.4|47578.4|47599.9|47559.9|2
1647346080000|2022-03-15 12:08:00|47613.4|47573.4|47613.4|47573.4|47613.4|47573.4|47613.4|47573.4|0
1647346090000|2022-03-15 12:08:10|47618.4|47578.4|47613.4|47573.4|47618.4|47578.4|47613.4|47573.4|0
1647346100000|2022-03-15 12:08:20|47618.4|47578.4|47613.4|47573.4|47623.4|47583.4|47613.4|47573.4|3
1647346120000|2022-03-15 12:08:40|47618.4|47578.4|47613.4|47573.4|47621.8|47581.8|47613.4|47573.4|1
1647346140000|2022-03-15 12:09:00|47626.8|47586.8|47639.9|47599.9|47639.9|47599.9|47626.8|47586.8|1
1647346150000|2022-03-15 12:09:10|47636.5|47596.5|47633.4|47593.4|47638.4|47598.4|47633.4|47593.4|5
1647346170000|2022-03-15 12:09:30|47634.9|47594.9|47634.9|47594.9|47634.9|47594.9|47634.9|47594.9|0
1647346180000|2022-03-15 12:09:40|47633.4|47593.4|47638.4|47598.4|47639.9|47599.9|47633.4|47593.4|2
1647346190000|2022-03-15 12:09:50|47643.4|47603.4|47633.4|47593.4|47643.4|47603.4|47633.4|47593.4|0
1647346200000|2022-03-15 12:10:00|47631.8|47591.8|47631.8|47591.8|47634.9|47594.9|47631.8|47591.8|0
1647346210000|2022-03-15 12:10:10|47618.4|47578.4|47618.4|47578.4|47618.4|47578.4|47618.4|47578.4|0
1647346230000|2022-03-15 12:10:30|47614.9|47574.9|47606.8|47566.8|47614.9|47574.9|47606.8|47566.8|0
1647346240000|2022-03-15 12:10:40|47608.4|47568.4|47603.4|47563.4|47608.4|47568.4|47603.4|47563.4|1
1647346250000|2022-03-15 12:10:50|47599.9|47559.9|47599.9|47559.9|47599.9|47559.9|47599.9|47559.9|1
1647346260000|2022-03-15 12:11:00|47598.4|47558.4|47599.9|47559.9|47608.4|47568.4|47598.4|47558.4|1
1647346270000|2022-03-15 12:11:10|47601.8|47561.8|47603.4|47563.4|47603.4|47563.4|47601.8|47561.8|0
1647346280000|2022-03-15 12:11:20|47618.4|47578.4|47616.8|47576.8|47623.4|47583.4|47607.2|47567.2|3
1647346300000|2022-03-15 12:11:40|47606.8|47566.8|47609.9|47569.9|47611.8|47571.8|47606.8|47566.8|1
1647346310000|2022-03-15 12:11:50|47606.8|47566.8|47598.3|47558.3|47608.3|47568.3|47598.3|47558.3|3
1647346320000|2022-03-15 12:12:00|47605.3|47565.3|47608.3|47568.3|47608.3|47568.3|47603.3|47563.3|2
1647346330000|2022-03-15 12:12:10|47611.8|47571.8|47613.3|47573.3|47613.3|47573.3|47611.8|47571.8|0
1647346340000|2022-03-15 12:12:20|47636.8|47596.8|47641.8|47601.8|47641.8|47601.8|47636.8|47596.8|5
1647346350000|2022-03-15 12:12:30|47636.8|47596.8|47633.3|47593.3|47638.7|47598.7|47626.8|47586.8|1
1647346360000|2022-03-15 12:12:40|47631.8|47591.8|47631.8|47591.8|47631.8|47591.8|47631.8|47591.8|0
1647346380000|2022-03-15 12:13:00|47636.8|47596.8|47613.3|47573.3|47636.8|47596.8|47608.3|47568.3|2
1647346390000|2022-03-15 12:13:10|47611.8|47571.8|47611.8|47571.8|47621.8|47581.8|47611.8|47571.8|1
1647346400000|2022-03-15 12:13:20|47626.8|47586.8|47616.8|47576.8|47626.8|47586.8|47616.8|47576.8|0
1647346410000|2022-03-15 12:13:30|47620.2|47580.2|47566.8|47526.8|47626.8|47586.8|47566.8|47526.8|3
1647346440000|2022-03-15 12:14:00|47578.7|47538.7|47570.2|47530.2|47580.2|47540.2|47570.2|47530.2|3
1647346450000|2022-03-15 12:14:10|47563.7|47523.7|47592.1|47552.1|47592.1|47552.1|47563.7|47523.7|4
1647346460000|2022-03-15 12:14:20|47603.7|47563.7|47593.7|47553.7|47603.7|47563.7|47592.1|47552.1|1
1647346470000|2022-03-15 12:14:30|47600.6|47560.6|47603.7|47563.7|47603.7|47563.7|47600.6|47560.6|1
1647346480000|2022-03-15 12:14:40|47598.7|47558.7|47597.1|47557.1|47600.6|47560.6|47595.6|47555.6|0
1647346500000|2022-03-15 12:15:00|47598.7|47558.7|47598.7|47558.7|47598.7|47558.7|47598.7|47558.7|0
1647346510000|2022-03-15 12:15:10|||||||||1
1647346520000|2022-03-15 12:15:20|47595.2|47555.2|47598.7|47558.7|47598.7|47558.7|47593.7|47553.7|1
1647346550000|2022-03-15 12:15:50|47603.7|47563.7|47607.1|47567.1|47607.1|47567.1|47603.7|47563.7|0
1647346560000|2022-03-15 12:16:00|47608.7|47568.7|47608.7|47568.7|47608.7|47568.7|47600.2|47560.2|3
1647346570000|2022-03-15 12:16:10|47608.6|47568.6|47608.6|47568.6|47608.6|47568.6|47608.6|47568.6|0
1647346620000|2022-03-15 12:17:00|47618.6|47578.6|47618.6|47578.6|47618.6|47578.6|47618.6|47578.6|1
1647346630000|2022-03-15 12:17:10|47622.1|47582.1|47628.6|47588.6|47628.6|47588.6|47622.1|47582.1|0
1647346640000|2022-03-15 12:17:20|47633.6|47593.6|47638.6|47598.6|47638.6|47598.6|47628.6|47588.6|0
1647346650000|2022-03-15 12:17:30|47643.6|47603.6|47618.6|47578.6|47643.6|47603.6|47618.6|47578.6|3
1647346660000|2022-03-15 12:17:40|47623.6|47583.6|47628.6|47588.6|47628.6|47588.6|47623.6|47583.6|0
1647346670000|2022-03-15 12:17:50|47630.2|47590.2|47628.6|47588.6|47638.6|47598.6|47628.6|47588.6|1
1647346690000|2022-03-15 12:18:10|47632.1|47592.1|47628.6|47588.6|47638.6|47598.6|47628.6|47588.6|0
1647346700000|2022-03-15 12:18:20|47630.2|47590.2|47620.5|47580.5|47631.7|47591.7|47616.7|47576.7|19
1647346710000|2022-03-15 12:18:30|47613.6|47573.6|47627.1|47587.1|47627.1|47587.1|47613.6|47573.6|0
1647346730000|2022-03-15 12:18:50|47623.6|47583.6|47623.6|47583.6|47623.6|47583.6|47623.6|47583.6|0
1647346740000|2022-03-15 12:19:00|47620.2|47580.2|47623.6|47583.6|47623.6|47583.6|47617.1|47577.1|0
1647346750000|2022-03-15 12:19:10|47627.1|47587.1|47628.6|47588.6|47628.6|47588.6|47627.1|47587.1|1
1647346760000|2022-03-15 12:19:20|47623.6|47583.6|47640.5|47600.5|47640.5|47600.5|47623.6|47583.6|0
1647346770000|2022-03-15 12:19:30|47642.1|47602.1|47642.1|47602.1|47642.1|47602.1|47637.1|47597.1|0
1647346780000|2022-03-15 12:19:40|47638.6|47598.6|47635.5|47595.5|47642.1|47602.1|47635.5|47595.5|0
1647346790000|2022-03-15 12:19:50|47632.1|47592.1|47625.5|47585.5|47632.1|47592.1|47625.5|47585.5|0
1647346800000|2022-03-15 12:20:00|47629|47589|47679|47639|47684|47644|47625.5|47585.5|7
1647346810000|2022-03-15 12:20:10|47677.4|47637.4|47677.4|47637.4|47677.4|47637.4|47675.9|47635.9|0
1647346820000|2022-03-15 12:20:20|47670.5|47630.5|47675.9|47635.9|47682.4|47642.4|47670.5|47630.5|2
1647346830000|2022-03-15 12:20:30|47682.4|47642.4|47684|47644|47684|47644|47682.4|47642.4|1
1647346840000|2022-03-15 12:20:40|47683.9|47643.9|47685.5|47645.5|47685.5|47645.5|47682.4|47642.4|0
1647346850000|2022-03-15 12:20:50|47683.9|47643.9|47687.4|47647.4|47692.4|47652.4|47682.4|47642.4|1
1647346860000|2022-03-15 12:21:00|47683.9|47643.9|47678.9|47638.9|47687.4|47647.4|47678.9|47638.9|0
1647346870000|2022-03-15 12:21:10|47660.9|47620.9|47687.4|47647.4|47687.4|47647.4|47660.9|47620.9|11
1647346880000|2022-03-15 12:21:20|47692.4|47652.4|47692.4|47652.4|47705.9|47665.9|47688.9|47648.9|6
1647346910000|2022-03-15 12:21:50|47673.9|47633.9|47668.9|47628.9|47677.4|47637.4|47668.9|47628.9|15
1647346920000|2022-03-15 12:22:00|47682.4|47642.4|47685.8|47645.8|47685.8|47645.8|47677.4|47637.4|3
1647346930000|2022-03-15 12:22:10|47687.4|47647.4|47687.4|47647.4|47687.4|47647.4|47682.4|47642.4|0
1647346940000|2022-03-15 12:22:20|47683.9|47643.9|47683.9|47643.9|47683.9|47643.9|47683.9|47643.9|0
1647346950000|2022-03-15 12:22:30|47682.4|47642.4|47682.4|47642.4|47687.4|47647.4|47682.4|47642.4|0
1647346960000|2022-03-15 12:22:40|47687.4|47647.4|47692.4|47652.4|47692.4|47652.4|47687.4|47647.4|1
1647346970000|2022-03-15 12:22:50|47688.9|47648.9|47687.4|47647.4|47692.4|47652.4|47687.4|47647.4|2
1647346980000|2022-03-15 12:23:00|47682|47642|47682|47642|47682|47642|47682|47642|1
1647346990000|2022-03-15 12:23:10|47682.4|47642.4|47680.5|47640.5|47687.4|47647.4|47680.5|47640.5|0
1647347000000|2022-03-15 12:23:20|47672|47632|47672.4|47632.4|47672.4|47632.4|47668.9|47628.9|6
1647347010000|2022-03-15 12:23:30|47675.8|47635.8|47663.9|47623.9|47677.4|47637.4|47660.4|47620.4|6
1647347030000|2022-03-15 12:23:50|47677.4|47637.4|47673.9|47633.9|47678.9|47638.9|47673.9|47633.9|0
1647347040000|2022-03-15 12:24:00|47672.4|47632.4|47672.4|47632.4|47673.9|47633.9|47672.4|47632.4|0
1647347050000|2022-03-15 12:24:10|47675.8|47635.8|47667.4|47627.4|47675.8|47635.8|47660.4|47620.4|4
1647347060000|2022-03-15 12:24:20|47670.4|47630.4|47652.3|47612.3|47670.4|47630.4|47652.3|47612.3|1
1647347070000|2022-03-15 12:24:30|47653.9|47613.9|47665.4|47625.4|47673.9|47633.9|47648.9|47608.9|11
1647347080000|2022-03-15 12:24:40|47667|47627|47667|47627|47667|47627|47667|47627|0
1647347100000|2022-03-15 12:25:00|47663.9|47623.9|47663.9|47623.9|47663.9|47623.9|47663.9|47623.9|0
1647347110000|2022-03-15 12:25:10|47667|47627|47667|47627|47667|47627|47667|47627|0
1647347120000|2022-03-15 12:25:20|47670.4|47630.4|47690.4|47650.4|47690.4|47650.4|47670.4|47630.4|5
1647347130000|2022-03-15 12:25:30|47687|47647|47675.4|47635.4|47687|47647|47675.4|47635.4|3
1647347140000|2022-03-15 12:25:40|47673.9|47633.9|47673.9|47633.9|47673.9|47633.9|47673.9|47633.9|0
1647347150000|2022-03-15 12:25:50|47675.4|47635.4|47678.9|47638.9|47678.9|47638.9|47673.9|47633.9|0
1647347160000|2022-03-15 12:26:00|47683.9|47643.9|47683.9|47643.9|47683.9|47643.9|47683.9|47643.9|0
1647347170000|2022-03-15 12:26:10|47685.4|47645.4|47682.3|47642.3|47685.4|47645.4|47682.3|47642.3|2
1647347180000|2022-03-15 12:26:20|47673.9|47633.9|47673.9|47633.9|47673.9|47633.9|47672.3|47632.3|0
1647347190000|2022-03-15 12:26:30|47677.3|47637.3|47667.3|47627.3|47678.9|47638.9|47667.3|47627.3|0
1647347210000|2022-03-15 12:26:50|47663.9|47623.9|47662.3|47622.3|47663.9|47623.9|47662.3|47622.3|0
1647347220000|2022-03-15 12:27:00|47663.9|47623.9|47652.3|47612.3|47663.9|47623.9|47652.3|47612.3|10
1647347230000|2022-03-15 12:27:10|47648.9|47608.9|47637.3|47597.3|47652.3|47612.3|47632.3|47592.3|1
1647347240000|2022-03-15 12:27:20|47620.4|47580.4|47605.4|47565.4|47620.4|47580.4|47605.4|47565.4|2
1647347250000|2022-03-15 12:27:30|47607.3|47567.3|47617.3|47577.3|47617.3|47577.3|47607.3|47567.3|0
1647347270000|2022-03-15 12:27:50|47620.8|47580.8|47618.8|47578.8|47623.8|47583.8|47618.8|47578.8|1
1647347280000|2022-03-15 12:28:00|47647.3|47607.3|47642.3|47602.3|47662.3|47622.3|47635.4|47595.4|1
1647347290000|2022-03-15 12:28:10|47638.8|47598.8|47638.8|47598.8|47638.8|47598.8|47638.8|47598.8|0
1647347300000|2022-03-15 12:28:20|47637.3|47597.3|47635.7|47595.7|47642.3|47602.3|47635.7|47595.7|0
1647347310000|2022-03-15 12:28:30|47637.3|47597.3|47638.8|47598.8|47642.3|47602.3|47637.3|47597.3|0
1647347320000|2022-03-15 12:28:40|47633.8|47593.8|47657.3|47617.3|47657.3|47617.3|47633.8|47593.8|4
1647347330000|2022-03-15 12:28:50|47658.8|47618.8|47668.8|47628.8|47668.8|47628.8|47652.3|47612.3|8
1647347340000|2022-03-15 12:29:00|47658.8|47618.8|47648.8|47608.8|47658.8|47618.8|47648.8|47608.8|1
1647347350000|2022-03-15 12:29:10|47645.4|47605.4|47615.4|47575.4|47645.4|47605.4|47615.4|47575.4|13
1647347360000|2022-03-15 12:29:20|47598.5|47558.5|47586.9|47546.9|47598.5|47558.5|47586.9|47546.9|3
1647347370000|2022-03-15 12:29:30|47598.8|47558.8|47600.4|47560.4|47600.4|47560.4|47598.8|47558.8|1
1647347380000|2022-03-15 12:29:40|47598.8|47558.8|47598.8|47558.8|47598.8|47558.8|47598.8|47558.8|0
1647347390000|2022-03-15 12:29:50|47600.4|47560.4|47600.4|47560.4|47600.4|47560.4|47600.4|47560.4|0
1647347400000|2022-03-15 12:30:00|47596.9|47556.9|47595.4|47555.4|47596.9|47556.9|47595.4|47555.4|0
1647347410000|2022-03-15 12:30:10|47595.3|47555.3|47600.3|47560.3|47600.3|47560.3|47595.3|47555.3|0
1647347470000|2022-03-15 12:31:10|47605.3|47565.3|47605.3|47565.3|47605.3|47565.3|47605.3|47565.3|2
1647347480000|2022-03-15 12:31:20|47608.8|47568.8|47608.8|47568.8|47610.3|47570.3|47605.3|47565.3|0
1647347490000|2022-03-15 12:31:30|47610.3|47570.3|47600.3|47560.3|47610.3|47570.3|47600.3|47560.3|0
1647347500000|2022-03-15 12:31:40|47596.9|47556.9|47595.3|47555.3|47596.9|47556.9|47595.3|47555.3|0
1647347520000|2022-03-15 12:32:00|47590.3|47550.3|47595.3|47555.3|47595.3|47555.3|47590.3|47550.3|0
1647347530000|2022-03-15 12:32:10|47576.9|47536.9|47588.8|47548.8|47588.8|47548.8|47576.9|47536.9|1
1647347540000|2022-03-15 12:32:20|47593.8|47553.8|47605.3|47565.3|47605.3|47565.3|47593.8|47553.8|1
1647347550000|2022-03-15 12:32:30|47580.3|47540.3|47582.2|47542.2|47582.2|47542.2|47580.3|47540.3|5
1647347560000|2022-03-15 12:32:40|47578.8|47538.8|47582.2|47542.2|47582.2|47542.2|47578.8|47538.8|0
1647347570000|2022-03-15 12:32:50|47585.7|47545.7|47577.2|47537.2|47585.7|47545.7|47568.8|47528.8|2
1647347580000|2022-03-15 12:33:00|47582.2|47542.2|47582.2|47542.2|47582.2|47542.2|47570.3|47530.3|0
1647347590000|2022-03-15 12:33:10|47578.8|47538.8|47568.8|47528.8|47578.8|47538.8|47568.8|47528.8|1
1647347600000|2022-03-15 12:33:20|47575.7|47535.7|47577.2|47537.2|47577.2|47537.2|47575.7|47535.7|0
1647347610000|2022-03-15 12:33:30|47568.8|47528.8|47565.3|47525.3|47577.2|47537.2|47565.3|47525.3|0
1647347620000|2022-03-15 12:33:40|47566.8|47526.8|47565.3|47525.3|47566.8|47526.8|47565.3|47525.3|0
1647347630000|2022-03-15 12:33:50|47560.3|47520.3|47565.3|47525.3|47565.3|47525.3|47560.3|47520.3|0
1647347640000|2022-03-15 12:34:00|47563.7|47523.7|47575.3|47535.3|47575.3|47535.3|47563.7|47523.7|0
1647347650000|2022-03-15 12:34:10|47570.3|47530.3|47568.7|47528.7|47575.3|47535.3|47565.3|47525.3|0
1647347660000|2022-03-15 12:34:20|47566.8|47526.8|47555.3|47515.3|47570.3|47530.3|47533.4|47493.4|46
1647347670000|2022-03-15 12:34:30|47556.8|47516.8|47565.3|47525.3|47565.3|47525.3|47556.8|47516.8|0
1647347680000|2022-03-15 12:34:40|47573.7|47533.7|47575.3|47535.3|47575.3|47535.3|47570.3|47530.3|0
1647347710000|2022-03-15 12:35:10|47578.7|47538.7|47595.3|47555.3|47595.3|47555.3|47578.7|47538.7|2
1647347720000|2022-03-15 12:35:20|47593.7|47553.7|47597.2|47557.2|47597.2|47557.2|47590.3|47550.3|1
1647347730000|2022-03-15 12:35:30|47593.7|47553.7|47592.2|47552.2|47593.7|47553.7|47592.2|47552.2|1
1647347740000|2022-03-15 12:35:40|47590.3|47550.3|47618.7|47578.7|47623.7|47583.7|47575.3|47535.3|10
1647347750000|2022-03-15 12:35:50|47620.3|47580.3|47623.7|47583.7|47623.7|47583.7|47620.3|47580.3|1
1647347760000|2022-03-15 12:36:00|47652.2|47612.2|47652.2|47612.2|47653.7|47613.7|47647.2|47607.2|7
1647347770000|2022-03-15 12:36:10|47648.7|47608.7|47672.2|47632.2|47672.2|47632.2|47648.7|47608.7|4
1647347780000|2022-03-15 12:36:20|47667.2|47627.2|47669.1|47629.1|47670.6|47630.6|47665.6|47625.6|8
1647347790000|2022-03-15 12:36:30|47670.6|47630.6|47669.1|47629.1|47670.6|47630.6|47664.1|47624.1|9
1647347800000|2022-03-15 12:36:40|47667.5|47627.5|47671|47631|47671|47631|47667.5|47627.5|1
1647347810000|2022-03-15 12:36:50|47672.5|47632.5|47672.5|47632.5|47672.5|47632.5|47672.5|47632.5|0
1647347820000|2022-03-15 12:37:00|47671|47631|47667.5|47627.5|47671|47631|47664.1|47624.1|4
1647347830000|2022-03-15 12:37:10|47666|47626|47667.5|47627.5|47667.5|47627.5|47662.5|47622.5|3
1647347840000|2022-03-15 12:37:20|47669.1|47629.1|47669.1|47629.1|47669.1|47629.1|47664.1|47624.1|0
1647347850000|2022-03-15 12:37:30|47665.6|47625.6|47669.1|47629.1|47669.1|47629.1|47664.1|47624.1|0
1647347860000|2022-03-15 12:37:40|47665.6|47625.6|47642.5|47602.5|47665.6|47625.6|47639.1|47599.1|1
1647347870000|2022-03-15 12:37:50|47644.1|47604.1|47630.6|47590.6|47644.1|47604.1|47629.1|47589.1|2
1647347880000|2022-03-15 12:38:00|47629.1|47589.1|47625.6|47585.6|47634.1|47594.1|47624.1|47584.1|7
1647347890000|2022-03-15 12:38:10|47630.6|47590.6|47634|47594|47634|47594|47630.6|47590.6|0
1647347910000|2022-03-15 12:38:30|47629|47589|47625.6|47585.6|47629|47589|47625.6|47585.6|0
1647347920000|2022-03-15 12:38:40|47627.5|47587.5|47624|47584|47629|47589|47624|47584|0
1647347930000|2022-03-15 12:38:50|47625.6|47585.6|47624|47584|47629|47589|47619|47579|3
1647347940000|2022-03-15 12:39:00|47620.6|47580.6|47619|47579|47624|47584|47619|47579|0
1647347960000|2022-03-15 12:39:20|47615.6|47575.6|47615.6|47575.6|47615.6|47575.6|47615.6|47575.6|0
1647347970000|2022-03-15 12:39:30|47624|47584|47619|47579|47624|47584|47619|47579|1
1647347980000|2022-03-15 12:39:40|47625.6|47585.6|47605.6|47565.6|47625.6|47585.6|47602.1|47562.1|2
1647347990000|2022-03-15 12:39:50|47614|47574|47610.6|47570.6|47614|47574|47610.6|47570.6|0
1647348010000|2022-03-15 12:40:10|47605.6|47565.6|47604|47564|47605.6|47565.6|47599|47559|20
1647348020000|2022-03-15 12:40:20|47592.1|47552.1|47572.1|47532.1|47592.1|47552.1|47567.1|47527.1|11
1647348030000|2022-03-15 12:40:30|47575.6|47535.6|47577.1|47537.1|47577.1|47537.1|47572.1|47532.1|0
1647348040000|2022-03-15 12:40:40|47563.3|47523.3|47558.6|47518.6|47563.3|47523.3|47540.2|47500.2|13
1647348050000|2022-03-15 12:40:50|47553.6|47513.6|47552.1|47512.1|47553.6|47513.6|47550.2|47510.2|2
1647348060000|2022-03-15 12:41:00|47555.5|47515.5|47560.2|47520.2|47560.2|47520.2|47555.5|47515.5|4
1647348070000|2022-03-15 12:41:10|||||||||3
1647348090000|2022-03-15 12:41:30|47561.7|47521.7|47561.7|47521.7|47561.7|47521.7|47561.7|47521.7|0
1647348100000|2022-03-15 12:41:40|||||||||16
1647348110000|2022-03-15 12:41:50|47563.3|47523.3|47561.7|47521.7|47563.3|47523.3|47561.7|47521.7|8
1647348120000|2022-03-15 12:42:00|47548.3|47508.3|47548.3|47508.3|47548.3|47508.3|47548.3|47508.3|2
1647348130000|2022-03-15 12:42:10|47544.8|47504.8|47541.7|47501.7|47550.2|47510.2|47541.7|47501.7|1
1647348140000|2022-03-15 12:42:20|47538.3|47498.3|47541.7|47501.7|47541.7|47501.7|47533.3|47493.3|0
1647348150000|2022-03-15 12:42:30|47538.3|47498.3|47538.3|47498.3|47538.3|47498.3|47538.3|47498.3|0
1647348160000|2022-03-15 12:42:40|47538.2|47498.2|47538.2|47498.2|47538.2|47498.2|47538.2|47498.2|9
1647348170000|2022-03-15 12:42:50|47534.8|47494.8|47536.7|47496.7|47536.7|47496.7|47533.2|47493.2|4
1647348180000|2022-03-15 12:43:00|47531.7|47491.7|47536.7|47496.7|47536.7|47496.7|47528.2|47488.2|0
1647348190000|2022-03-15 12:43:10|47531.7|47491.7|47536.7|47496.7|47536.7|47496.7|47531.7|47491.7|0
1647348200000|2022-03-15 12:43:20|47540.2|47500.2|47539.8|47499.8|47543.2|47503.2|47536.7|47496.7|0
1647348210000|2022-03-15 12:43:30|47536.3|47496.3|47533.2|47493.2|47536.3|47496.3|47533.2|47493.2|0
1647348220000|2022-03-15 12:43:40|47529.8|47489.8|47528.2|47488.2|47529.8|47489.8|47528.2|47488.2|0
1647348240000|2022-03-15 12:44:00|47533.2|47493.2|47576.7|47536.7|47576.7|47536.7|47533.2|47493.2|1
1647348250000|2022-03-15 12:44:10|47578.2|47538.2|47576.7|47536.7|47578.2|47538.2|47570.1|47530.1|0
1647348260000|2022-03-15 12:44:20|47575.1|47535.1|47575.1|47535.1|47575.1|47535.1|47575.1|47535.1|0
1647348270000|2022-03-15 12:44:30|47573.6|47533.6|47575.1|47535.1|47575.1|47535.1|47570.1|47530.1|0
1647348280000|2022-03-15 12:44:40|47571.7|47531.7|47571.7|47531.7|47571.7|47531.7|47564.8|47524.8|0
1647348290000|2022-03-15 12:44:50|47578.2|47538.2|47578.2|47538.2|47581.7|47541.7|47573.2|47533.2|3
1647351000000|2022-03-15 13:30:00|47566.3|47526.3|47519.8|47479.8|47566.3|47526.3|47493.2|47453.2|257
1647351010000|2022-03-15 13:30:10|47516.7|47476.7|47507.9|47467.9|47541.3|47501.3|47489.4|47449.4|26
1647351020000|2022-03-15 13:30:20|47511.3|47471.3|47484.4|47444.4|47511.3|47471.3|47451|47411|35
1647351030000|2022-03-15 13:30:30|47487.9|47447.9|47504.4|47464.4|47504.4|47464.4|47477.5|47437.5|12
1647351040000|2022-03-15 13:30:40|47506|47466|47491|47451|47539.4|47499.4|47486|47446|39
1647351050000|2022-03-15 13:30:50|47487.2|47447.2|47476|47436|47491|47451|47476|47436|11
1647351060000|2022-03-15 13:31:00|47436.3|47396.3|47406.3|47366.3|47436.3|47396.3|47386.3|47346.3|19
1647351070000|2022-03-15 13:31:10|47402.9|47362.9|47367.9|47327.9|47402.9|47362.9|47367.9|47327.9|12
1647351080000|2022-03-15 13:31:20|47366.3|47326.3|47366.3|47326.3|47389.8|47349.8|47359.4|47319.4|13
1647351090000|2022-03-15 13:31:30|47369.8|47329.8|47379.8|47339.8|47383.2|47343.2|47369.8|47329.8|6
1647351100000|2022-03-15 13:31:40|47378.2|47338.2|47371.3|47331.3|47381.7|47341.7|47369.8|47329.8|5
1647351110000|2022-03-15 13:31:50|47369.8|47329.8|47393.2|47353.2|47406.7|47366.7|47369.8|47329.8|1
1647351120000|2022-03-15 13:32:00|47418.2|47378.2|47424.8|47384.8|47429.8|47389.8|47408.2|47368.2|14
1647351130000|2022-03-15 13:32:10|47418.2|47378.2|47418.2|47378.2|47423.2|47383.2|47398.2|47358.2|10
1647351140000|2022-03-15 13:32:20|47409.8|47369.8|47449.8|47409.8|47449.8|47409.8|47409.8|47369.8|4
1647351150000|2022-03-15 13:32:30|47465.1|47425.1|47479.8|47439.8|47500.1|47460.1|47459.8|47419.8|38
1647351160000|2022-03-15 13:32:40|47484.8|47444.8|47438.2|47398.2|47498.2|47458.2|47431.3|47391.3|31
1647351170000|2022-03-15 13:32:50|47437.9|47397.9|47399.4|47359.4|47446.3|47406.3|47399.4|47359.4|11
1647351180000|2022-03-15 13:33:00|47400.9|47360.9|47349|47309|47400.9|47360.9|47349|47309|19
1647351190000|2022-03-15 13:33:10|47350.6|47310.6|47389|47349|47389|47349|47349|47309|6
1647351200000|2022-03-15 13:33:20|47397.5|47357.5|47369|47329|47397.5|47357.5|47369|47329|10
1647351210000|2022-03-15 13:33:30|47365.6|47325.6|47359|47319|47365.6|47325.6|47350.6|47310.6|3
1647351220000|2022-03-15 13:33:40|47362.5|47322.5|47364|47324|47369|47329|47349|47309|10
1647351230000|2022-03-15 13:33:50|47349|47309|47364|47324|47375.2|47335.2|47349|47309|39
1647351240000|2022-03-15 13:34:00|47367.5|47327.5|47364|47324|47377.5|47337.5|47362.5|47322.5|16
1647351250000|2022-03-15 13:34:10|47367.5|47327.5|47354|47314|47369|47329|47344|47304|11
1647351260000|2022-03-15 13:34:20|47339|47299|47374|47334|47374|47334|47337.5|47297.5|16
1647351270000|2022-03-15 13:34:30|47379|47339|47439|47399|47439|47399|47375.6|47335.6|9
1647351280000|2022-03-15 13:34:40|47424|47384|47395.6|47355.6|47430.6|47390.6|47395.6|47355.6|6
1647351290000|2022-03-15 13:34:50|47399|47359|47395.6|47355.6|47400.6|47360.6|47394|47354|4
1647351300000|2022-03-15 13:35:00|47399|47359|47422.1|47382.1|47433.7|47393.7|47399|47359|15
1647351310000|2022-03-15 13:35:10|47423.7|47383.7|47423.7|47383.7|47437.1|47397.1|47422.1|47382.1|9
1647351320000|2022-03-15 13:35:20|47422.1|47382.1|47430.6|47390.6|47442.1|47402.1|47422.1|47382.1|4
1647351330000|2022-03-15 13:35:30|47427.1|47387.1|47422.1|47382.1|47432.1|47392.1|47412.1|47372.1|10
1647351340000|2022-03-15 13:35:40|47427.1|47387.1|47423.6|47383.6|47433.6|47393.6|47422.1|47382.1|6
1647351350000|2022-03-15 13:35:50|47430.5|47390.5|47449|47409|47455.5|47415.5|47428.6|47388.6|18
1647351360000|2022-03-15 13:36:00|47450.5|47410.5|47460.9|47420.9|47484.3|47444.3|47450.5|47410.5|9
1647351370000|2022-03-15 13:36:10|47467.8|47427.8|47474.3|47434.3|47481.3|47441.3|47454.3|47414.3|17
1647351380000|2022-03-15 13:36:20|47477.8|47437.8|47475.9|47435.9|47484.3|47444.3|47464.3|47424.3|6
1647351390000|2022-03-15 13:36:30|47472.4|47432.4|47460.9|47420.9|47472.4|47432.4|47460.9|47420.9|1
1647351400000|2022-03-15 13:36:40|47459.3|47419.3|47452.4|47412.4|47467.4|47427.4|47452.4|47412.4|10
1647351410000|2022-03-15 13:36:50|47460.9|47420.9|47455.9|47415.9|47460.9|47420.9|47437.4|47397.4|15
1647351420000|2022-03-15 13:37:00|47460.9|47420.9|47437.4|47397.4|47460.9|47420.9|47434.3|47394.3|3
1647351430000|2022-03-15 13:37:10|47435.9|47395.9|47444.3|47404.3|47447.8|47407.8|47434.3|47394.3|12
1647351440000|2022-03-15 13:37:20|47440.9|47400.9|47444.3|47404.3|47444.3|47404.3|47440.9|47400.9|2
1647351450000|2022-03-15 13:37:30|47445.9|47405.9|47459.3|47419.3|47459.3|47419.3|47445.9|47405.9|7
1647351460000|2022-03-15 13:37:40|47457.8|47417.8|47467.8|47427.8|47467.8|47427.8|47454.3|47414.3|4
1647351470000|2022-03-15 13:37:50|47470.9|47430.9|47477.4|47437.4|47484.3|47444.3|47470.9|47430.9|19
1647351480000|2022-03-15 13:38:00|47484.3|47444.3|47464|47424|47494.3|47454.3|47464|47424|11
1647351490000|2022-03-15 13:38:10|47459.3|47419.3|47482.8|47442.8|47484.3|47444.3|47459.3|47419.3|5
1647351500000|2022-03-15 13:38:20|47484.3|47444.3|47489.3|47449.3|47489.3|47449.3|47477.4|47437.4|6
1647351510000|2022-03-15 13:38:30|47487.8|47447.8|47487.8|47447.8|47487.8|47447.8|47482.8|47442.8|3
1647351520000|2022-03-15 13:38:40|47497.8|47457.8|47501.2|47461.2|47507.8|47467.8|47497.8|47457.8|21
1647351530000|2022-03-15 13:38:50|47504.7|47464.7|47496.2|47456.2|47504.7|47464.7|47486.2|47446.2|9
1647351540000|2022-03-15 13:39:00|47504.7|47464.7|47486.2|47446.2|47504.7|47464.7|47484.7|47444.7|12
1647351550000|2022-03-15 13:39:10|47487.8|47447.8|47446.2|47406.2|47487.8|47447.8|47444.3|47404.3|8
1647351560000|2022-03-15 13:39:20|47442.8|47402.8|47461.2|47421.2|47462.8|47422.8|47442.8|47402.8|3
1647351570000|2022-03-15 13:39:30|47457.7|47417.7|47467.7|47427.7|47467.7|47427.7|47456.2|47416.2|4
1647351580000|2022-03-15 13:39:40|47477.7|47437.7|47452.7|47412.7|47477.7|47437.7|47451.2|47411.2|16
1647351590000|2022-03-15 13:39:50|47451.2|47411.2|47474.3|47434.3|47481.2|47441.2|47451.2|47411.2|50
1647351600000|2022-03-15 13:40:00|47471.2|47431.2|47497.7|47457.7|47502.7|47462.7|47471.2|47431.2|6
1647351610000|2022-03-15 13:40:10|47496.2|47456.2|47487.7|47447.7|47496.2|47456.2|47487.7|47447.7|2
1647351620000|2022-03-15 13:40:20|47489.3|47449.3|47491.2|47451.2|47497.7|47457.7|47489.3|47449.3|3
1647351630000|2022-03-15 13:40:30|47492.7|47452.7|47492.7|47452.7|47492.7|47452.7|47482.7|47442.7|6
1647351640000|2022-03-15 13:40:40|47497.7|47457.7|47492.7|47452.7|47504.3|47464.3|47487.7|47447.7|19
1647351650000|2022-03-15 13:40:50|47487.7|47447.7|47486.2|47446.2|47492.7|47452.7|47486.2|47446.2|2
1647351660000|2022-03-15 13:41:00|47481.2|47441.2|47481.2|47441.2|47481.2|47441.2|47481.2|47441.2|25
1647351670000|2022-03-15 13:41:10|47478.1|47438.1|47489.6|47449.6|47489.6|47449.6|47473.1|47433.1|14
1647351680000|2022-03-15 13:41:20|47488.1|47448.1|47566.5|47526.5|47571.5|47531.5|47488.1|47448.1|32
1647351690000|2022-03-15 13:41:30|47563.4|47523.4|47511.5|47471.5|47566.5|47526.5|47511.5|47471.5|12
1647351700000|2022-03-15 13:41:40|47515|47475|47505|47465|47515|47475|47485|47445|6
1647351710000|2022-03-15 13:41:50|47496.5|47456.5|47496.5|47456.5|47500|47460|47495|47455|1
1647351720000|2022-03-15 13:42:00|47501.5|47461.5|47483.4|47443.4|47505|47465|47483.4|47443.4|2
1647351730000|2022-03-15 13:42:10|47491.9|47451.9|47501.9|47461.9|47506.9|47466.9|47491.9|47451.9|5
1647351740000|2022-03-15 13:42:20|47503.4|47463.4|47516.9|47476.9|47521.9|47481.9|47503.4|47463.4|2
1647351750000|2022-03-15 13:42:30|47513.4|47473.4|47515|47475|47516.9|47476.9|47513.4|47473.4|3
1647351760000|2022-03-15 13:42:40|47523.4|47483.4|47543.4|47503.4|47550.3|47510.3|47516.5|47476.5|8
1647351770000|2022-03-15 13:42:50|47538.4|47498.4|47543.4|47503.4|47543.4|47503.4|47538.4|47498.4|1
1647351780000|2022-03-15 13:43:00|47548.4|47508.4|47580|47540|47593.4|47553.4|47548.4|47508.4|25
1647351790000|2022-03-15 13:43:10|47576.5|47536.5|47563.4|47523.4|47579.9|47539.9|47563.4|47523.4|25
1647351800000|2022-03-15 13:43:20|47566.9|47526.9|47583.4|47543.4|47593.8|47553.8|47566.9|47526.9|2
1647351810000|2022-03-15 13:43:30|47579.9|47539.9|47593.4|47553.4|47598.4|47558.4|47574.9|47534.9|3
1647351820000|2022-03-15 13:43:40|47598.4|47558.4|47593.4|47553.4|47598.4|47558.4|47588.4|47548.4|3
1647351830000|2022-03-15 13:43:50|47584.9|47544.9|47584.9|47544.9|47584.9|47544.9|47584.9|47544.9|0
1647351840000|2022-03-15 13:44:00|47586.5|47546.5|47576.5|47536.5|47593.4|47553.4|47576.5|47536.5|5
1647351850000|2022-03-15 13:44:10|47574.9|47534.9|47564.9|47524.9|47574.9|47534.9|47561.5|47521.5|8
1647351860000|2022-03-15 13:44:20|47559.9|47519.9|47568.4|47528.4|47569.9|47529.9|47559.9|47519.9|7
1647351870000|2022-03-15 13:44:30|47569.9|47529.9|47578.4|47538.4|47578.4|47538.4|47569.9|47529.9|2
1647351880000|2022-03-15 13:44:40|47581.8|47541.8|47578.4|47538.4|47583.4|47543.4|47571.8|47531.8|8
1647351890000|2022-03-15 13:44:50|47581.5|47541.5|47583.4|47543.4|47588.4|47548.4|47581.5|47541.5|6
1647351900000|2022-03-15 13:45:00|47576.5|47536.5|47641.5|47601.5|47651.5|47611.5|47576.5|47536.5|22
1647351910000|2022-03-15 13:45:10|47649.9|47609.9|47659.6|47619.6|47678|47638|47649.9|47609.9|12
1647351920000|2022-03-15 13:45:20|47658|47618|47691.5|47651.5|47691.5|47651.5|47658|47618|4
1647351930000|2022-03-15 13:45:30|47688|47648|47696.5|47656.5|47696.5|47656.5|47688|47648|10
1647351940000|2022-03-15 13:45:40|47698|47658|47669.6|47629.6|47698|47658|47669.6|47629.6|4
1647351950000|2022-03-15 13:45:50|47671.1|47631.1|47651.1|47611.1|47674.6|47634.6|47651.1|47611.1|5
1647351960000|2022-03-15 13:46:00|47647.7|47607.7|47677.6|47637.6|47682.6|47642.6|47647.7|47607.7|11
1647351970000|2022-03-15 13:46:10|47681.1|47641.1|47681.1|47641.1|47682.6|47642.6|47670.7|47630.7|15
1647351980000|2022-03-15 13:46:20|47682.6|47642.6|47691.1|47651.1|47691.1|47651.1|47672.6|47632.6|4
1647351990000|2022-03-15 13:46:30|47687.6|47647.6|47681.1|47641.1|47691.1|47651.1|47677.6|47637.6|2
1647352000000|2022-03-15 13:46:40|47677.6|47637.6|47691.1|47651.1|47691.1|47651.1|47667.6|47627.6|12
1647352010000|2022-03-15 13:46:50|47694.5|47654.5|47711.1|47671.1|47724.5|47684.5|47694.5|47654.5|10
1647352020000|2022-03-15 13:47:00|47712.6|47672.6|47677.6|47637.6|47716.1|47676.1|47677.6|47637.6|12
1647352030000|2022-03-15 13:47:10|47686.1|47646.1|47687.6|47647.6|47687.6|47647.6|47686.1|47646.1|3
1647352040000|2022-03-15 13:47:20|47684.2|47644.2|47684.2|47644.2|47684.2|47644.2|47684.2|47644.2|3
1647352050000|2022-03-15 13:47:30|47680.7|47640.7|47679.2|47639.2|47680.7|47640.7|47679.2|47639.2|0
1647352060000|2022-03-15 13:47:40|47680.7|47640.7|47679.2|47639.2|47684.2|47644.2|47679.2|47639.2|4
1647352070000|2022-03-15 13:47:50|47687.6|47647.6|47684.2|47644.2|47689.2|47649.2|47680.7|47640.7|6
1647352080000|2022-03-15 13:48:00|47679.2|47639.2|47674.2|47634.2|47681.1|47641.1|47666.1|47626.1|17
1647352090000|2022-03-15 13:48:10|47677.6|47637.6|47677.6|47637.6|47677.6|47637.6|47674.2|47634.2|1
1647352100000|2022-03-15 13:48:20|47674.2|47634.2|47680.7|47640.7|47687.6|47647.6|47674.2|47634.2|2
1647352110000|2022-03-15 13:48:30|47684.2|47644.2|47679.2|47639.2|47684.2|47644.2|47679.2|47639.2|2
1647352120000|2022-03-15 13:48:40|47674.2|47634.2|47679.2|47639.2|47679.2|47639.2|47674.2|47634.2|1
1647352130000|2022-03-15 13:48:50|47682.3|47642.3|47685.7|47645.7|47685.7|47645.7|47682.3|47642.3|2
1647352140000|2022-03-15 13:49:00|47680.7|47640.7|47675.7|47635.7|47685.7|47645.7|47674.2|47634.2|5
1647352150000|2022-03-15 13:49:10|47674.2|47634.2|47637.2|47597.2|47674.2|47634.2|47637.2|47597.2|8
1647352160000|2022-03-15 13:49:20|47633.8|47593.8|47637.2|47597.2|47637.2|47597.2|47633.8|47593.8|3
1647352180000|2022-03-15 13:49:40|47620.7|47580.7|47634.1|47594.1|47634.1|47594.1|47620.7|47580.7|3
1647352190000|2022-03-15 13:49:50|47635.7|47595.7|47637.6|47597.6|47644.1|47604.1|47627.2|47587.2|3
1647352200000|2022-03-15 13:50:00|47639.1|47599.1|47657.2|47617.2|47667.6|47627.6|47634.1|47594.1|15
1647352210000|2022-03-15 13:50:10|47652.2|47612.2|47672.6|47632.6|47672.6|47632.6|47622.2|47582.2|11
1647352220000|2022-03-15 13:50:20|47657.2|47617.2|47657.6|47617.6|47671|47631|47654.1|47614.1|16
1647352230000|2022-03-15 13:50:30|47671|47631|47684.5|47644.5|47689.5|47649.5|47671|47631|30
1647352240000|2022-03-15 13:50:40|47686|47646|47691|47651|47696|47656|47686|47646|6
1647352250000|2022-03-15 13:50:50|47694.5|47654.5|47691|47651|47696|47656|47691|47651|2
1647352260000|2022-03-15 13:51:00|47687.6|47647.6|47696|47656|47696|47656|47686|47646|24
1647352270000|2022-03-15 13:51:10|47697.6|47657.6|47719.5|47679.5|47719.5|47679.5|47697.6|47657.6|68
1647352280000|2022-03-15 13:51:20|47722.9|47682.9|47712.6|47672.6|47722.9|47682.9|47711|47671|14
1647352290000|2022-03-15 13:51:30|47721|47681|47707.6|47667.6|47721|47681|47707.6|47667.6|45
1647352300000|2022-03-15 13:51:40|47702.9|47662.9|47670.7|47630.7|47702.9|47662.9|47670.7|47630.7|5
1647352310000|2022-03-15 13:51:50|47664.1|47624.1|47664.1|47624.1|47664.1|47624.1|47664.1|47624.1|8
1647352320000|2022-03-15 13:52:00|47667.6|47627.6|47654.1|47614.1|47669.1|47629.1|47645.7|47605.7|25
1647352330000|2022-03-15 13:52:10|47655.7|47615.7|47637.6|47597.6|47655.7|47615.7|47637.6|47597.6|6
1647352340000|2022-03-15 13:52:20|47641|47601|47657.6|47617.6|47657.6|47617.6|47641|47601|1
1647352350000|2022-03-15 13:52:30|47652.6|47612.6|47651|47611|47652.6|47612.6|47651|47611|2
1647352360000|2022-03-15 13:52:40|47646|47606|47636|47596|47646|47606|47636|47596|8
1647352370000|2022-03-15 13:52:50|47641|47601|47661|47621|47666|47626|47641|47601|9
1647352380000|2022-03-15 13:53:00|47637.5|47597.5|47642.5|47602.5|47646|47606|47637.5|47597.5|3
1647352390000|2022-03-15 13:53:10|47646|47606|47644.4|47604.4|47646|47606|47636|47596|3
1647352400000|2022-03-15 13:53:20|47647.5|47607.5|47651|47611|47651|47611|47647.5|47607.5|5
1647352410000|2022-03-15 13:53:30|47647.5|47607.5|47629.4|47589.4|47647.5|47607.5|47629.4|47589.4|6
1647352420000|2022-03-15 13:53:40|47626|47586|47629.4|47589.4|47629.4|47589.4|47626|47586|0
1647352430000|2022-03-15 13:53:50|47631|47591|47634.4|47594.4|47634.4|47594.4|47629.4|47589.4|2
1647352440000|2022-03-15 13:54:00|47636|47596|47662.5|47622.5|47662.5|47622.5|47636|47596|6
1647352450000|2022-03-15 13:54:10|47666|47626|47657.5|47617.5|47666|47626|47657.5|47617.5|1
1647352460000|2022-03-15 13:54:20|47652.5|47612.5|47651|47611|47652.5|47612.5|47651|47611|0
1647352470000|2022-03-15 13:54:30|47642.5|47602.5|47636|47596|47642.5|47602.5|47631|47591|3
1647352480000|2022-03-15 13:54:40|47637.5|47597.5|47631|47591|47637.5|47597.5|47631|47591|0
1647352490000|2022-03-15 13:54:50|47627.5|47587.5|47624.1|47584.1|47631|47591|47624.1|47584.1|2
1647352500000|2022-03-15 13:55:00|47627.5|47587.5|47652.5|47612.5|47662.5|47622.5|47627.5|47587.5|2
1647352510000|2022-03-15 13:55:10|47651|47611|47644.1|47604.1|47651|47611|47644.1|47604.1|0
1647352520000|2022-03-15 13:55:20|47647.5|47607.5|47654.1|47614.1|47662.5|47622.5|47647.5|47607.5|4
1647352530000|2022-03-15 13:55:30|47649.1|47609.1|47630.6|47590.6|47649.1|47609.1|47630.6|47590.6|4
1647352540000|2022-03-15 13:55:40|47635.6|47595.6|47635.6|47595.6|47635.6|47595.6|47634.1|47594.1|3
1647352550000|2022-03-15 13:55:50|47634|47594|47632.5|47592.5|47634|47594|47630.6|47590.6|1
1647352560000|2022-03-15 13:56:00|47629|47589|47629.4|47589.4|47629.4|47589.4|47619|47579|23
1647352570000|2022-03-15 13:56:10|47632.5|47592.5|47640.9|47600.9|47644|47604|47632.5|47592.5|11
1647352590000|2022-03-15 13:56:30|47632.5|47592.5|47630.9|47590.9|47632.5|47592.5|47630.9|47590.9|7
1647352600000|2022-03-15 13:56:40|47627.5|47587.5|47630.9|47590.9|47630.9|47590.9|47620.9|47580.9|2
1647352610000|2022-03-15 13:56:50|47640.9|47600.9|47639.4|47599.4|47645.9|47605.9|47639.4|47599.4|3
1647352620000|2022-03-15 13:57:00|47635.9|47595.9|47639.4|47599.4|47639.4|47599.4|47634.4|47594.4|5
1647352630000|2022-03-15 13:57:10|47635.9|47595.9|47634.4|47594.4|47635.9|47595.9|47634.4|47594.4|1
1647352640000|2022-03-15 13:57:20|||||||||1
1647352650000|2022-03-15 13:57:30|47630.9|47590.9|47630.9|47590.9|47630.9|47590.9|47630.9|47590.9|3
1647352660000|2022-03-15 13:57:40|47627.5|47587.5|47622.8|47582.8|47635.9|47595.9|47619.4|47579.4|6
1647352670000|2022-03-15 13:57:50|47617.8|47577.8|47617.8|47577.8|47627.8|47587.8|47617.8|47577.8|4
1647352680000|2022-03-15 13:58:00|47619.4|47579.4|47657.8|47617.8|47676.3|47636.3|47619.4|47579.4|11
1647352690000|2022-03-15 13:58:10|47666.3|47626.3|47691.6|47651.6|47691.6|47651.6|47652.8|47612.8|6
1647352700000|2022-03-15 13:58:20|47694.7|47654.7|47693.2|47653.2|47699.7|47659.7|47684.7|47644.7|4
1647352710000|2022-03-15 13:58:30|47676.3|47636.3|47652.8|47612.8|47684.7|47644.7|47652.8|47612.8|4
1647352720000|2022-03-15 13:58:40|47657.8|47617.8|47656.3|47616.3|47666.3|47626.3|47656.3|47616.3|2
1647352730000|2022-03-15 13:58:50|47644.4|47604.4|47637.8|47597.8|47646.3|47606.3|47637.8|47597.8|2
1647352740000|2022-03-15 13:59:00|47641.3|47601.3|47636.3|47596.3|47646.3|47606.3|47636.3|47596.3|1
1647352750000|2022-03-15 13:59:10|47641.3|47601.3|47636.2|47596.2|47641.3|47601.3|47636.2|47596.2|0
1647352760000|2022-03-15 13:59:20|47641.2|47601.2|47649.7|47609.7|47649.7|47609.7|47641.2|47601.2|3
1647352770000|2022-03-15 13:59:30|47644.7|47604.7|47627.8|47587.8|47644.7|47604.7|47627.8|47587.8|6
1647352780000|2022-03-15 13:59:40|47631.2|47591.2|47634.7|47594.7|47634.7|47594.7|47631.2|47591.2|1
1647352800000|2022-03-15 14:00:00|47641.2|47601.2|47657.8|47617.8|47673.1|47633.1|47641.2|47601.2|9
1647352810000|2022-03-15 14:00:10|47659.3|47619.3|47664.3|47624.3|47667.8|47627.8|47659.3|47619.3|3
1647352820000|2022-03-15 14:00:20|47657.8|47617.8|47657.8|47617.8|47657.8|47617.8|47657.8|47617.8|0
1647352830000|2022-03-15 14:00:30|47652.8|47612.8|47642.8|47602.8|47652.8|47612.8|47639.3|47599.3|14
1647352840000|2022-03-15 14:00:40|47639.3|47599.3|47627.8|47587.8|47639.3|47599.3|47627.8|47587.8|1
1647352850000|2022-03-15 14:00:50|47626.2|47586.2|47626.2|47586.2|47626.2|47586.2|47621.2|47581.2|6
1647352860000|2022-03-15 14:01:00|47624.7|47584.7|47681.6|47641.6|47681.6|47641.6|47624.7|47584.7|9
1647352870000|2022-03-15 14:01:10|47678.1|47638.1|47666.2|47626.2|47681.6|47641.6|47661.2|47621.2|4
1647352880000|2022-03-15 14:01:20|47664.7|47624.7|47664.7|47624.7|47664.7|47624.7|47654.7|47614.7|3
1647352890000|2022-03-15 14:01:30|47654.3|47614.3|47651.2|47611.2|47654.3|47614.3|47651.2|47611.2|1
1647352900000|2022-03-15 14:01:40|47646.2|47606.2|47644.7|47604.7|47646.2|47606.2|47641.2|47601.2|5
1647352910000|2022-03-15 14:01:50|47648.1|47608.1|47664.7|47624.7|47664.7|47624.7|47648.1|47608.1|0
1647352920000|2022-03-15 14:02:00|47657.8|47617.8|47651.2|47611.2|47657.8|47617.8|47641.2|47601.2|4
1647352930000|2022-03-15 14:02:10|47646.2|47606.2|47641.2|47601.2|47646.2|47606.2|47631.2|47591.2|11
1647352940000|2022-03-15 14:02:20|47651.2|47611.2|47694.7|47654.7|47694.7|47654.7|47641.2|47601.2|11
1647352950000|2022-03-15 14:02:30|47696.2|47656.2|47691.2|47651.2|47701.2|47661.2|47691.2|47651.2|2
1647352960000|2022-03-15 14:02:40|47696.2|47656.2|47697.7|47657.7|47697.7|47657.7|47696.2|47656.2|0
1647352970000|2022-03-15 14:02:50|47701.2|47661.2|47694.3|47654.3|47704.3|47664.3|47694.3|47654.3|8
1647352980000|2022-03-15 14:03:00|47701.2|47661.2|47704.3|47664.3|47704.3|47664.3|47701.2|47661.2|9
1647352990000|2022-03-15 14:03:10|47702.7|47662.7|47799.6|47759.6|47811.5|47771.5|47702.7|47662.7|22
1647353000000|2022-03-15 14:03:20|47787.7|47747.7|47798.1|47758.1|47798.1|47758.1|47784.6|47744.6|4
1647353010000|2022-03-15 14:03:30|47808.4|47768.4|47803.1|47763.1|47808.4|47768.4|47799.6|47759.6|7
1647353020000|2022-03-15 14:03:40|47804.6|47764.6|47804.6|47764.6|47804.6|47764.6|47798.1|47758.1|0
1647353030000|2022-03-15 14:03:50|47803.1|47763.1|47816.5|47776.5|47816.5|47776.5|47799.6|47759.6|2
1647353040000|2022-03-15 14:04:00|47818.1|47778.1|47781.2|47741.2|47818.1|47778.1|47776.2|47736.2|33
1647353050000|2022-03-15 14:04:10|47787.4|47747.4|47794.6|47754.6|47801.2|47761.2|47787.4|47747.4|4
1647353060000|2022-03-15 14:04:20|47796.2|47756.2|47772.7|47732.7|47796.2|47756.2|47772.7|47732.7|5
1647353070000|2022-03-15 14:04:30|47774.3|47734.3|47777.7|47737.7|47777.7|47737.7|47772.7|47732.7|0
1647353080000|2022-03-15 14:04:40|47776.2|47736.2|47794.6|47754.6|47794.6|47754.6|47776.2|47736.2|8
1647353090000|2022-03-15 14:04:50|47796.2|47756.2|47794.6|47754.6|47796.2|47756.2|47794.6|47754.6|1
1647353100000|2022-03-15 14:05:00|47786.2|47746.2|47789.3|47749.3|47804.3|47764.3|47784.3|47744.3|13
1647353110000|2022-03-15 14:05:10|47786.2|47746.2|47782.7|47742.7|47789.3|47749.3|47782.7|47742.7|1
1647353120000|2022-03-15 14:05:20|47777.7|47737.7|47785.8|47745.8|47792.7|47752.7|47777.7|47737.7|3
1647353130000|2022-03-15 14:05:30|47782.7|47742.7|47751.2|47711.2|47782.7|47742.7|47751.2|47711.2|6
1647353140000|2022-03-15 14:05:40|47754.6|47714.6|47746.1|47706.1|47756.1|47716.1|47742.7|47702.7|2
1647353150000|2022-03-15 14:05:50|47741.1|47701.1|47736.1|47696.1|47741.1|47701.1|47736.1|47696.1|4
1647353160000|2022-03-15 14:06:00|47727.7|47687.7|47732.7|47692.7|47732.7|47692.7|47727.7|47687.7|2
1647353170000|2022-03-15 14:06:10|47736.1|47696.1|47741.1|47701.1|47742.7|47702.7|47736.1|47696.1|1
1647353180000|2022-03-15 14:06:20|47742.7|47702.7|47732.7|47692.7|47742.7|47702.7|47732.7|47692.7|1
1647353190000|2022-03-15 14:06:30|47731.1|47691.1|47749.6|47709.6|47751.1|47711.1|47731.1|47691.1|4
1647353200000|2022-03-15 14:06:40|47751.1|47711.1|47753|47713|47754.6|47714.6|47751.1|47711.1|1
1647353210000|2022-03-15 14:06:50|47758|47718|47776.5|47736.5|47776.5|47736.5|47754.6|47714.6|23
1647353220000|2022-03-15 14:07:00|47778|47738|47813|47773|47813|47773|47778|47738|22
1647353230000|2022-03-15 14:07:10|47811.5|47771.5|47838.4|47798.4|47839.9|47799.9|47811.5|47771.5|12
1647353240000|2022-03-15 14:07:20|47834.9|47794.9|47859.9|47819.9|47864.9|47824.9|47834.9|47794.9|7
1647353250000|2022-03-15 14:07:30|47858.4|47818.4|47859.9|47819.9|47859.9|47819.9|47854.9|47814.9|8
1647353270000|2022-03-15 14:07:50|47854.9|47814.9|47844.9|47804.9|47854.9|47814.9|47844.9|47804.9|12
1647353280000|2022-03-15 14:08:00|47838|47798|47834.9|47794.9|47838|47798|47831.5|47791.5|7
1647353290000|2022-03-15 14:08:10|47826.5|47786.5|47824.9|47784.9|47829.9|47789.9|47824.9|47784.9|3
1647353300000|2022-03-15 14:08:20|47811.5|47771.5|47821.5|47781.5|47824.6|47784.6|47811.5|47771.5|32
1647353310000|2022-03-15 14:08:30|47819.9|47779.9|47811.5|47771.5|47819.9|47779.9|47811.5|47771.5|1
1647353330000|2022-03-15 14:08:50|47819.9|47779.9|47821.4|47781.4|47828.4|47788.4|47819.9|47779.9|2
1647353340000|2022-03-15 14:09:00|47819.9|47779.9|47816.4|47776.4|47819.9|47779.9|47809.9|47769.9|4
1647353350000|2022-03-15 14:09:10|47814.9|47774.9|47804.9|47764.9|47816.4|47776.4|47804.9|47764.9|2
1647353360000|2022-03-15 14:09:20|47814.9|47774.9|47799.9|47759.9|47814.9|47774.9|47786.4|47746.4|13
1647353370000|2022-03-15 14:09:30|47798.3|47758.3|47793.3|47753.3|47808.3|47768.3|47793.3|47753.3|3
1647353380000|2022-03-15 14:09:40|47789.9|47749.9|47803.3|47763.3|47808.3|47768.3|47788.3|47748.3|1
1647353390000|2022-03-15 14:09:50|47801.8|47761.8|47798.3|47758.3|47809.9|47769.9|47793.3|47753.3|3
1647353400000|2022-03-15 14:10:00|47794.9|47754.9|47784.9|47744.9|47794.9|47754.9|47784.9|47744.9|1
1647353410000|2022-03-15 14:10:10|47774.9|47734.9|47779.9|47739.9|47779.9|47739.9|47768.3|47728.3|7
1647353420000|2022-03-15 14:10:20|47778.3|47738.3|47789.9|47749.9|47789.9|47749.9|47778.3|47738.3|2
1647353430000|2022-03-15 14:10:30|47788.3|47748.3|47783.3|47743.3|47788.3|47748.3|47779.9|47739.9|3
1647353440000|2022-03-15 14:10:40|47784.9|47744.9|47778.3|47738.3|47784.9|47744.9|47774.9|47734.9|3
1647353450000|2022-03-15 14:10:50|47774.9|47734.9|47743.3|47703.3|47774.9|47734.9|47743.3|47703.3|4
1647353460000|2022-03-15 14:11:00|47711.4|47671.4|47739.9|47699.9|47739.9|47699.9|47709.9|47669.9|11
1647353470000|2022-03-15 14:11:10|47746.4|47706.4|47738.3|47698.3|47746.4|47706.4|47734.9|47694.9|1
1647353480000|2022-03-15 14:11:20|47743|47703|47734.9|47694.9|47746.4|47706.4|47734.9|47694.9|6
1647353490000|2022-03-15 14:11:30|47738.3|47698.3|47734.9|47694.9|47739.9|47699.9|47726.4|47686.4|5
1647353500000|2022-03-15 14:11:40|47731.4|47691.4|47729.9|47689.9|47731.4|47691.4|47729.9|47689.9|4
1647353510000|2022-03-15 14:11:50|47724.9|47684.9|47708.3|47668.3|47724.9|47684.9|47708.3|47668.3|2
1647353520000|2022-03-15 14:12:00|47709.9|47669.9|47718.3|47678.3|47729.8|47689.8|47708.3|47668.3|16
1647353530000|2022-03-15 14:12:10|47714.8|47674.8|47728.3|47688.3|47728.3|47688.3|47714.8|47674.8|6
1647353540000|2022-03-15 14:12:20|47724.8|47684.8|47728.3|47688.3|47728.3|47688.3|47724.8|47684.8|1
1647353550000|2022-03-15 14:12:30|47724.8|47684.8|47723.3|47683.3|47728.3|47688.3|47723.3|47683.3|1
1647353560000|2022-03-15 14:12:40|47728.3|47688.3|47724.8|47684.8|47738.3|47698.3|47724.8|47684.8|11
1647353570000|2022-03-15 14:12:50|47718.3|47678.3|47728.3|47688.3|47728.3|47688.3|47714.8|47674.8|7
1647353580000|2022-03-15 14:13:00|47724.8|47684.8|47724.8|47684.8|47724.8|47684.8|47724.8|47684.8|0
1647353590000|2022-03-15 14:13:10|47714.8|47674.8|47728.3|47688.3|47728.3|47688.3|47714.8|47674.8|11
1647353600000|2022-03-15 14:13:20|47724.8|47684.8|47714.8|47674.8|47724.8|47684.8|47714.8|47674.8|1
1647353610000|2022-03-15 14:13:30|47718.3|47678.3|47714.8|47674.8|47718.3|47678.3|47714.8|47674.8|0
1647353620000|2022-03-15 14:13:40|47718.3|47678.3|47718.3|47678.3|47718.3|47678.3|47718.3|47678.3|0
1647353630000|2022-03-15 14:13:50|47721.7|47681.7|47713.3|47673.3|47728.3|47688.3|47713.3|47673.3|5
1647353640000|2022-03-15 14:14:00|47704.8|47664.8|47693.3|47653.3|47704.8|47664.8|47688.3|47648.3|15
1647353650000|2022-03-15 14:14:10|47704.8|47664.8|47733.3|47693.3|47733.3|47693.3|47704.8|47664.8|8
1647353660000|2022-03-15 14:14:20|47729.8|47689.8|47714.8|47674.8|47731.4|47691.4|47702.9|47662.9|5
1647353670000|2022-03-15 14:14:30|47716.4|47676.4|47708.3|47668.3|47716.4|47676.4|47706.4|47666.4|7
1647353680000|2022-03-15 14:14:40|47704.8|47664.8|47719.8|47679.8|47719.8|47679.8|47704.8|47664.8|1
1647353690000|2022-03-15 14:14:50|47714.8|47674.8|47724.8|47684.8|47728.3|47688.3|47714.8|47674.8|0
1647353700000|2022-03-15 14:15:00|47728.3|47688.3|47764.8|47724.8|47764.8|47724.8|47728.3|47688.3|6
1647353710000|2022-03-15 14:15:10|47754.8|47714.8|47754.8|47714.8|47754.8|47714.8|47754.8|47714.8|2
1647353720000|2022-03-15 14:15:20|47759.8|47719.8|47749.8|47709.8|47774.8|47734.8|47749.8|47709.8|5
1647353730000|2022-03-15 14:15:30|47758.2|47718.2|47759.8|47719.8|47778.2|47738.2|47754.8|47714.8|7
1647353740000|2022-03-15 14:15:40|47761.3|47721.3|47761.3|47721.3|47769.8|47729.8|47758.2|47718.2|5
1647353750000|2022-03-15 14:15:50|47762.9|47722.9|47779.8|47739.8|47779.8|47739.8|47762.9|47722.9|18
1647353760000|2022-03-15 14:16:00|47784.8|47744.8|47756.3|47716.3|47784.8|47744.8|47756.3|47716.3|2
1647353770000|2022-03-15 14:16:10|47759.8|47719.8|47771.3|47731.3|47774.8|47734.8|47759.8|47719.8|6
1647353780000|2022-03-15 14:16:20|47774.8|47734.8|47783.2|47743.2|47783.2|47743.2|47774.8|47734.8|4
1647353790000|2022-03-15 14:16:30|47784.8|47744.8|47771.3|47731.3|47784.8|47744.8|47769.8|47729.8|1
1647353800000|2022-03-15 14:16:40|47777.9|47737.9|47774.8|47734.8|47777.9|47737.9|47774.8|47734.8|3
1647353820000|2022-03-15 14:17:00|47787.9|47747.9|47787.9|47747.9|47787.9|47747.9|47783.2|47743.2|4
1647353830000|2022-03-15 14:17:10|47781.3|47741.3|47789.4|47749.4|47789.4|47749.4|47779.4|47739.4|11
1647353840000|2022-03-15 14:17:20|47787.9|47747.9|47789.4|47749.4|47799.4|47759.4|47787.9|47747.9|48
1647353850000|2022-03-15 14:17:30|47794.4|47754.4|47797.9|47757.9|47797.9|47757.9|47794.4|47754.4|1
1647353860000|2022-03-15 14:17:40|47816.3|47776.3|47853.2|47813.2|47853.2|47813.2|47816.3|47776.3|18
1647353870000|2022-03-15 14:17:50|47846.3|47806.3|47848.2|47808.2|47848.2|47808.2|47844.8|47804.8|5
1647353880000|2022-03-15 14:18:00|47851.7|47811.7|47874.8|47834.8|47874.8|47834.8|47849.8|47809.8|5
1647353890000|2022-03-15 14:18:10|47879.8|47839.8|47894.8|47854.8|47894.8|47854.8|47879.8|47839.8|7
1647353900000|2022-03-15 14:18:20|47896.3|47856.3|47896.3|47856.3|47908.2|47868.2|47896.3|47856.3|18
1647353910000|2022-03-15 14:18:30|47889.7|47849.7|47867.8|47827.8|47889.7|47849.7|47866.3|47826.3|8
1647353920000|2022-03-15 14:18:40|47870.9|47830.9|47877.8|47837.8|47877.8|47837.8|47870.9|47830.9|4
1647353930000|2022-03-15 14:18:50|47881.3|47841.3|47877.8|47837.8|47881.3|47841.3|47877.8|47837.8|3
1647353940000|2022-03-15 14:19:00|47882.8|47842.8|47882.8|47842.8|47887.8|47847.8|47882.8|47842.8|6
1647353950000|2022-03-15 14:19:10|47887.8|47847.8|47882.8|47842.8|47892.8|47852.8|47877.8|47837.8|12
1647353960000|2022-03-15 14:19:20|47891.3|47851.3|47854.4|47814.4|47891.3|47851.3|47844.4|47804.4|8
1647353970000|2022-03-15 14:19:30|47852.8|47812.8|47844.4|47804.4|47854.4|47814.4|47844.4|47804.4|2
1647353980000|2022-03-15 14:19:40|47849.4|47809.4|47862.8|47822.8|47869.4|47829.4|47849.4|47809.4|4
1647353990000|2022-03-15 14:19:50|47864.4|47824.4|47862.8|47822.8|47867.8|47827.8|47859.4|47819.4|3
1647354000000|2022-03-15 14:20:00|47859.4|47819.4|47859.4|47819.4|47867.8|47827.8|47859.4|47819.4|2
1647354010000|2022-03-15 14:20:10|47857.8|47817.8|47861.3|47821.3|47861.3|47821.3|47857.8|47817.8|1
1647354020000|2022-03-15 14:20:20|47862.8|47822.8|47867.8|47827.8|47867.8|47827.8|47862.8|47822.8|0
1647354030000|2022-03-15 14:20:30|47871.3|47831.3|47867.8|47827.8|47872.8|47832.8|47867.8|47827.8|6
1647354040000|2022-03-15 14:20:40|47872.8|47832.8|47867.8|47827.8|47872.8|47832.8|47862.8|47822.8|2
1647354050000|2022-03-15 14:20:50|47871.3|47831.3|47889.7|47849.7|47891.3|47851.3|47871.3|47831.3|22
1647354060000|2022-03-15 14:21:00|47891.3|47851.3|47842.8|47802.8|47894.7|47854.7|47842.8|47802.8|10
1647354070000|2022-03-15 14:21:10|47841.3|47801.3|47841.3|47801.3|47841.3|47801.3|47841.3|47801.3|0
1647354080000|2022-03-15 14:21:20|47837.8|47797.8|47846.3|47806.3|47846.3|47806.3|47836.3|47796.3|2
1647354090000|2022-03-15 14:21:30|47844.7|47804.7|47841.3|47801.3|47846.3|47806.3|47837.8|47797.8|3
1647354100000|2022-03-15 14:21:40|47841.2|47801.2|47847.8|47807.8|47847.8|47807.8|47841.2|47801.2|0
1647354110000|2022-03-15 14:21:50|47837.8|47797.8|47832.8|47792.8|47842.8|47802.8|47830.9|47790.9|19
1647354120000|2022-03-15 14:22:00|47830.9|47790.9|47844.3|47804.3|47844.3|47804.3|47829.3|47789.3|8
1647354130000|2022-03-15 14:22:10|47842.8|47802.8|47844.3|47804.3|47844.3|47804.3|47839.3|47799.3|0
1647354140000|2022-03-15 14:22:20|47849.3|47809.3|47882.8|47842.8|47884.3|47844.3|47849.3|47809.3|2
1647354150000|2022-03-15 14:22:30|47884.3|47844.3|47891.2|47851.2|47891.2|47851.2|47882.8|47842.8|3
1647354160000|2022-03-15 14:22:40|47894.3|47854.3|47929.7|47889.7|47929.7|47889.7|47887.8|47847.8|16
1647354170000|2022-03-15 14:22:50|47933.1|47893.1|47967.8|47927.8|47971.2|47931.2|47926.2|47886.2|14
1647354180000|2022-03-15 14:23:00|47971.2|47931.2|47939.7|47899.7|47974.7|47934.7|47931.2|47891.2|34
1647354190000|2022-03-15 14:23:10|47944.7|47904.7|47956.2|47916.2|47964.7|47924.7|47944.7|47904.7|12
1647354200000|2022-03-15 14:23:20|47954.7|47914.7|47951.2|47911.2|47954.7|47914.7|47939.7|47899.7|18
1647354210000|2022-03-15 14:23:30|47956.2|47916.2|47927.4|47887.4|47956.2|47916.2|47927.4|47887.4|9
1647354220000|2022-03-15 14:23:40|47930.9|47890.9|47971.2|47931.2|47974.7|47934.7|47930.9|47890.9|25
1647354230000|2022-03-15 14:23:50|47967.8|47927.8|47961.2|47921.2|47967.8|47927.8|47954.7|47914.7|14
1647354240000|2022-03-15 14:24:00|47959.7|47919.7|47979.7|47939.7|47993.1|47953.1|47959.7|47919.7|11
1647354250000|2022-03-15 14:24:10|47974.7|47934.7|47996.6|47956.6|47996.6|47956.6|47974.7|47934.7|5
1647354260000|2022-03-15 14:24:20|48005|47965|48013.5|47973.5|48020|47980|48005|47965|17
1647354270000|2022-03-15 14:24:30|48018.5|47978.5|48001.2|47961.2|48018.5|47978.5|47981.2|47941.2|12
1647354280000|2022-03-15 14:24:40|47997.8|47957.8|48011.2|47971.2|48011.2|47971.2|47997.8|47957.8|3
1647354290000|2022-03-15 14:24:50|48001.2|47961.2|48011.2|47971.2|48026.2|47986.2|48001.2|47961.2|23
1647354300000|2022-03-15 14:25:00|48006.2|47966.2|48026.2|47986.2|48026.2|47986.2|48001.2|47961.2|3
1647354310000|2022-03-15 14:25:10|48021.2|47981.2|48017.7|47977.7|48027.7|47987.7|48007.7|47967.7|12
1647354320000|2022-03-15 14:25:20|48021.2|47981.2|48021.2|47981.2|48029.3|47989.3|48011.2|47971.2|13
1647354330000|2022-03-15 14:25:30|48022.7|47982.7|47992.7|47952.7|48022.7|47982.7|47992.7|47952.7|5
1647354340000|2022-03-15 14:25:40|47982.7|47942.7|47971.2|47931.2|47982.7|47942.7|47971.2|47931.2|3
1647354350000|2022-03-15 14:25:50|47977.7|47937.7|47992.7|47952.7|48001.2|47961.2|47971.2|47931.2|21
1647354360000|2022-03-15 14:26:00|47997.7|47957.7|47989.3|47949.3|47997.7|47957.7|47980.8|47940.8|7
1647354370000|2022-03-15 14:26:10|47997.7|47957.7|48006.2|47966.2|48012.7|47972.7|47997.7|47957.7|5
1647354380000|2022-03-15 14:26:20|48007.7|47967.7|48022.7|47982.7|48022.7|47982.7|48007.7|47967.7|0
1647354390000|2022-03-15 14:26:30|48012.7|47972.7|48002.7|47962.7|48014.3|47974.3|48002.7|47962.7|3
1647354400000|2022-03-15 14:26:40|48006.2|47966.2|48027.7|47987.7|48027.7|47987.7|48006.2|47966.2|9
1647354410000|2022-03-15 14:26:50|48031.2|47991.2|48037.7|47997.7|48052.7|48012.7|48024.3|47984.3|8
1647354420000|2022-03-15 14:27:00|48039.3|47999.3|48072.7|48032.7|48072.7|48032.7|48039.3|47999.3|8
1647354430000|2022-03-15 14:27:10|48076.2|48036.2|48032.7|47992.7|48076.2|48036.2|48022.7|47982.7|21
1647354440000|2022-03-15 14:27:20|48036.2|47996.2|48031.2|47991.2|48042.7|48002.7|48026.2|47986.2|8
1647354450000|2022-03-15 14:27:30|48026.2|47986.2|48046.2|48006.2|48046.2|48006.2|48026.2|47986.2|7
1647354460000|2022-03-15 14:27:40|48047.7|48007.7|48047.7|48007.7|48051.2|48011.2|48046.2|48006.2|3
1647354470000|2022-03-15 14:27:50|48046.2|48006.2|48036.2|47996.2|48051.2|48011.2|48036.2|47996.2|2
1647354480000|2022-03-15 14:28:00|48037.7|47997.7|48041.1|48001.1|48041.2|48001.2|48031.1|47991.1|4
1647354490000|2022-03-15 14:28:10|48046.1|48006.1|48041.1|48001.1|48051.1|48011.1|48037.7|47997.7|1
1647354500000|2022-03-15 14:28:20|48051.1|48011.1|48049.6|48009.6|48051.1|48011.1|48046.1|48006.1|0
1647354510000|2022-03-15 14:28:30|48051.1|48011.1|48066.1|48026.1|48067.7|48027.7|48051.1|48011.1|4
1647354520000|2022-03-15 14:28:40|48067.7|48027.7|48057.7|48017.7|48067.7|48027.7|48047.7|48007.7|7
1647354530000|2022-03-15 14:28:50|48052.7|48012.7|48032.7|47992.7|48052.7|48012.7|48031.1|47991.1|9
1647354540000|2022-03-15 14:29:00|48039.6|47999.6|48061.1|48021.1|48061.1|48021.1|48039.6|47999.6|4
1647354550000|2022-03-15 14:29:10|48057.7|48017.7|48062.7|48022.7|48062.7|48022.7|48051.1|48011.1|1
1647354560000|2022-03-15 14:29:20|48061.1|48021.1|48071.1|48031.1|48071.1|48031.1|48061.1|48021.1|7
1647354570000|2022-03-15 14:29:30|48057.7|48017.7|48077.7|48037.7|48077.7|48037.7|48057.7|48017.7|10
1647354590000|2022-03-15 14:29:50|48074.2|48034.2|48107.7|48067.7|48111.1|48071.1|48061.1|48021.1|33
1647354600000|2022-03-15 14:30:00|48094.2|48054.2|48121.1|48081.1|48131.1|48091.1|48094.2|48054.2|23
1647354610000|2022-03-15 14:30:10|48122.7|48082.7|48158.4|48118.4|48171.5|48131.5|48102.7|48062.7|18
1647354620000|2022-03-15 14:30:20|48154.9|48114.9|48134.9|48094.9|48163.4|48123.4|48134.9|48094.9|11
1647354630000|2022-03-15 14:30:30|48139.9|48099.9|48138.4|48098.4|48148.4|48108.4|48124.9|48084.9|9
1647354640000|2022-03-15 14:30:40|48139.9|48099.9|48119.9|48079.9|48141.5|48101.5|48118.4|48078.4|13
1647354650000|2022-03-15 14:30:50|48118.3|48078.3|48118.3|48078.3|48121.5|48081.5|48118.3|48078.3|8
1647354660000|2022-03-15 14:31:00|48119.9|48079.9|48104.9|48064.9|48119.9|48079.9|48096.4|48056.4|26
1647354670000|2022-03-15 14:31:10|48101.4|48061.4|48098.3|48058.3|48101.8|48061.8|48098.3|48058.3|6
1647354680000|2022-03-15 14:31:20|48089.9|48049.9|48073.3|48033.3|48093.3|48053.3|48073.3|48033.3|5
1647354690000|2022-03-15 14:31:30|48076.8|48036.8|48078.3|48038.3|48081.8|48041.8|48073.3|48033.3|3
1647354700000|2022-03-15 14:31:40|48056.4|48016.4|48043.3|48003.3|48061.8|48021.8|48043.3|48003.3|8
1647354710000|2022-03-15 14:31:50|48044.9|48004.9|48037.1|47997.1|48048.7|48008.7|48024.9|47984.9|30
1647354720000|2022-03-15 14:32:00|48045.6|48005.6|48053.7|48013.7|48053.7|48013.7|48042.1|48002.1|6
1647354730000|2022-03-15 14:32:10|48052.1|48012.1|48052.1|48012.1|48062.1|48022.1|48048.7|48008.7|15
1647354740000|2022-03-15 14:32:20|48057.1|48017.1|48067.1|48027.1|48067.1|48027.1|48052.1|48012.1|6
1647354750000|2022-03-15 14:32:30|48063.7|48023.7|48065.6|48025.6|48067.1|48027.1|48052.1|48012.1|15
1647354760000|2022-03-15 14:32:40|48067.1|48027.1|48067.1|48027.1|48067.1|48027.1|48065.6|48025.6|0
1647354770000|2022-03-15 14:32:50|48062.1|48022.1|48055.6|48015.6|48062.1|48022.1|48055.6|48015.6|3
1647354780000|2022-03-15 14:33:00|48057.1|48017.1|48107.1|48067.1|48132.1|48092.1|48057.1|48017.1|50
1647354790000|2022-03-15 14:33:10|48102.1|48062.1|48085.6|48045.6|48117.1|48077.1|48085.6|48045.6|63
1647354800000|2022-03-15 14:33:20|48087.1|48047.1|48067.1|48027.1|48087.1|48047.1|48067.1|48027.1|10
1647354810000|2022-03-15 14:33:30|48065.5|48025.5|48067.1|48027.1|48075.5|48035.5|48052.1|48012.1|14
1647354820000|2022-03-15 14:33:40|48072.1|48032.1|48055.5|48015.5|48072.1|48032.1|48055.5|48015.5|8
1647354830000|2022-03-15 14:33:50|48048.6|48008.6|48052.1|48012.1|48062.4|48022.4|48045.5|48005.5|9
1647354840000|2022-03-15 14:34:00|48045.5|48005.5|48037.1|47997.1|48055.5|48015.5|48037.1|47997.1|28
1647354850000|2022-03-15 14:34:10|48028.6|47988.6|48003.3|47963.3|48030.2|47990.2|47991.7|47951.7|19
1647354860000|2022-03-15 14:34:20|48006.7|47966.7|47973.3|47933.3|48011.7|47971.7|47973.3|47933.3|15
1647354870000|2022-03-15 14:34:30|47978.3|47938.3|47953.3|47913.3|47978.3|47938.3|47953.3|47913.3|7
1647354880000|2022-03-15 14:34:40|47949.8|47909.8|47963.3|47923.3|47973.3|47933.3|47943.3|47903.3|38
1647354890000|2022-03-15 14:34:50|47954.8|47914.8|47934.8|47894.8|47956.7|47916.7|47934.8|47894.8|11
1647354900000|2022-03-15 14:35:00|47938.3|47898.3|47924.8|47884.8|47948.3|47908.3|47924.8|47884.8|12
1647354910000|2022-03-15 14:35:10|47928.3|47888.3|47899.8|47859.8|47928.3|47888.3|47898.3|47858.3|14
1647354920000|2022-03-15 14:35:20|47898.3|47858.3|47910.2|47870.2|47918.3|47878.3|47898.3|47858.3|15
1647354930000|2022-03-15 14:35:30|47913.6|47873.6|47911.7|47871.7|47921.7|47881.7|47898.3|47858.3|15
1647354940000|2022-03-15 14:35:40|47915.2|47875.2|47901.7|47861.7|47915.2|47875.2|47898.3|47858.3|15
1647354950000|2022-03-15 14:35:50|47906.7|47866.7|47900.2|47860.2|47910.2|47870.2|47900.2|47860.2|12
1647354960000|2022-03-15 14:36:00|47903.6|47863.6|47903.3|47863.3|47910.2|47870.2|47896.7|47856.7|34
1647354970000|2022-03-15 14:36:10|47901.7|47861.7|47903.3|47863.3|47904.8|47864.8|47901.7|47861.7|11
1647354980000|2022-03-15 14:36:20|47899.8|47859.8|47911.4|47871.4|47914.8|47874.8|47899.8|47859.8|16
1647354990000|2022-03-15 14:36:30|47906.4|47866.4|47906.4|47866.4|47906.4|47866.4|47904.8|47864.8|5
1647355000000|2022-03-15 14:36:40|47901.4|47861.4|47906.4|47866.4|47906.4|47866.4|47901.4|47861.4|13
1647355010000|2022-03-15 14:36:50|47904.8|47864.8|47901.4|47861.4|47904.8|47864.8|47899.8|47859.8|2
1647355020000|2022-03-15 14:37:00|47899.8|47859.8|47914.8|47874.8|47914.8|47874.8|47899.8|47859.8|8
1647355030000|2022-03-15 14:37:10|47913.2|47873.2|47913.2|47873.2|47914.8|47874.8|47913.2|47873.2|0
1647355040000|2022-03-15 14:37:20|47914.8|47874.8|47916.3|47876.3|47916.3|47876.3|47914.8|47874.8|1
1647355050000|2022-03-15 14:37:30|47909.8|47869.8|47916.3|47876.3|47921.3|47881.3|47909.8|47869.8|8
1647355060000|2022-03-15 14:37:40|47926.3|47886.3|47936.3|47896.3|47951.3|47911.3|47926.3|47886.3|19
1647355070000|2022-03-15 14:37:50|47939.8|47899.8|47941.3|47901.3|47941.3|47901.3|47936.3|47896.3|1
1647355080000|2022-03-15 14:38:00|||||||||2
1647355090000|2022-03-15 14:38:10|47939.8|47899.8|47953.2|47913.2|47953.2|47913.2|47939.8|47899.8|4
1647355100000|2022-03-15 14:38:20|47958.2|47918.2|47953.2|47913.2|47958.2|47918.2|47948.2|47908.2|7
1647355110000|2022-03-15 14:38:30|47954.8|47914.8|47948.2|47908.2|47954.8|47914.8|47948.2|47908.2|2
1647355120000|2022-03-15 14:38:40|47933.2|47893.2|47961.7|47921.7|47961.7|47921.7|47933.2|47893.2|13
1647355130000|2022-03-15 14:38:50|47968.2|47928.2|47958.2|47918.2|47983.2|47943.2|47958.2|47918.2|9
1647355140000|2022-03-15 14:39:00|47968.2|47928.2|47963.2|47923.2|47968.2|47928.2|47963.2|47923.2|2
1647355150000|2022-03-15 14:39:10|||||||||1
1647355160000|2022-03-15 14:39:20|47966.7|47926.7|47963.2|47923.2|47966.7|47926.7|47961.7|47921.7|1
1647355170000|2022-03-15 14:39:30|47981.7|47941.7|47958.2|47918.2|47981.7|47941.7|47958.2|47918.2|6
1647355180000|2022-03-15 14:39:40|47961.7|47921.7|47963.2|47923.2|47963.2|47923.2|47961.7|47921.7|6
1647355190000|2022-03-15 14:39:50|47968.2|47928.2|47951.7|47911.7|47968.2|47928.2|47946.7|47906.7|9
1647355200000|2022-03-15 14:40:00|47955.1|47915.1|47960.1|47920.1|47960.1|47920.1|47950.1|47910.1|5
1647355210000|2022-03-15 14:40:10|47956.6|47916.6|47955.1|47915.1|47956.6|47916.6|47955.1|47915.1|0
1647355220000|2022-03-15 14:40:20|47965.1|47925.1|47951.6|47911.6|47998.5|47958.5|47951.6|47911.6|40
1647355230000|2022-03-15 14:40:30|47958.5|47918.5|47915.1|47875.1|47958.5|47918.5|47913.2|47873.2|16
1647355240000|2022-03-15 14:40:40|47920.1|47880.1|47940.1|47900.1|47940.1|47900.1|47920.1|47880.1|7
1647355250000|2022-03-15 14:40:50|47943.5|47903.5|47948.5|47908.5|47948.5|47908.5|47943.2|47903.2|5
1647355260000|2022-03-15 14:41:00|47946.6|47906.6|47958.5|47918.5|47960.1|47920.1|47946.6|47906.6|5
1647355270000|2022-03-15 14:41:10|47960.4|47920.4|47953.5|47913.5|47960.4|47920.4|47953.5|47913.5|5
1647355280000|2022-03-15 14:41:20|47955.1|47915.1|47930.1|47890.1|47955.1|47915.1|47918.5|47878.5|11
1647355290000|2022-03-15 14:41:30|47931.6|47891.6|47940.1|47900.1|47943.5|47903.5|47930.1|47890.1|4
1647355300000|2022-03-15 14:41:40|47941.6|47901.6|47941.6|47901.6|47941.6|47901.6|47941.6|47901.6|1
1647355310000|2022-03-15 14:41:50|47940.1|47900.1|47940.1|47900.1|47940.1|47900.1|47940.1|47900.1|1
1647355320000|2022-03-15 14:42:00|47936.6|47896.6|47938.5|47898.5|47942|47902|47930.1|47890.1|11
1647355330000|2022-03-15 14:42:10|47937|47897|47938.5|47898.5|47940.1|47900.1|47937|47897|0
1647355340000|2022-03-15 14:42:20|47933.5|47893.5|47905.1|47865.1|47940.1|47900.1|47905.1|47865.1|37
1647355350000|2022-03-15 14:42:30|47903.5|47863.5|47859.7|47819.7|47903.5|47863.5|47859.7|47819.7|21
1647355360000|2022-03-15 14:42:40|47866.6|47826.6|47866.3|47826.3|47866.6|47826.6|47863.2|47823.2|6
1647355370000|2022-03-15 14:42:50|47841.3|47801.3|47843.2|47803.2|47849.7|47809.7|47836.3|47796.3|13
1647355380000|2022-03-15 14:43:00|47844.7|47804.7|47827.8|47787.8|47846.3|47806.3|47824.7|47784.7|8
1647355390000|2022-03-15 14:43:10|47826.3|47786.3|47836.3|47796.3|47836.3|47796.3|47821.3|47781.3|5
1647355400000|2022-03-15 14:43:20|47837.8|47797.8|47846.3|47806.3|47846.3|47806.3|47837.8|47797.8|4
1647355410000|2022-03-15 14:43:30|47847.8|47807.8|47883.1|47843.1|47883.1|47843.1|47846.3|47806.3|36
1647355420000|2022-03-15 14:43:40|||||||||1
1647355430000|2022-03-15 14:43:50|47879.7|47839.7|47886.2|47846.2|47886.2|47846.2|47879.7|47839.7|1
1647355440000|2022-03-15 14:44:00|47883.1|47843.1|47861.2|47821.2|47888.1|47848.1|47861.2|47821.2|12
1647355450000|2022-03-15 14:44:10|47864.7|47824.7|47876.2|47836.2|47876.2|47836.2|47864.7|47824.7|11
1647355460000|2022-03-15 14:44:20|47874.7|47834.7|47874.7|47834.7|47888.1|47848.1|47873.1|47833.1|11
1647355470000|2022-03-15 14:44:30|47878.1|47838.1|47871.2|47831.2|47878.1|47838.1|47871.2|47831.2|2
1647355480000|2022-03-15 14:44:40|47869.7|47829.7|47873.1|47833.1|47878.1|47838.1|47864.7|47824.7|2
1647355490000|2022-03-15 14:44:50|||||||||1
1647355500000|2022-03-15 14:45:00|47874.7|47834.7|47914.7|47874.7|47916.2|47876.2|47874.7|47834.7|12
1647355510000|2022-03-15 14:45:10|47916.2|47876.2|47904.7|47864.7|47933.1|47893.1|47904.7|47864.7|5
1647355520000|2022-03-15 14:45:20|47908.1|47868.1|47856.2|47816.2|47908.1|47868.1|47854.7|47814.7|53
1647355530000|2022-03-15 14:45:30|47849.3|47809.3|47847.8|47807.8|47849.3|47809.3|47847.8|47807.8|2
1647355540000|2022-03-15 14:45:40|47851.2|47811.2|47857.8|47817.8|47857.8|47817.8|47851.2|47811.2|2
1647355550000|2022-03-15 14:45:50|47854.3|47814.3|47837.8|47797.8|47854.3|47814.3|47832.8|47792.8|11
1647355560000|2022-03-15 14:46:00|47841.2|47801.2|47832.8|47792.8|47854.7|47814.7|47832.8|47792.8|7
1647355570000|2022-03-15 14:46:10|47829.7|47789.7|47853.1|47813.1|47853.1|47813.1|47829.7|47789.7|8
1647355580000|2022-03-15 14:46:20|47833.1|47793.1|47833.1|47793.1|47833.1|47793.1|47833.1|47793.1|5
1647355590000|2022-03-15 14:46:30|47826.2|47786.2|47839.7|47799.7|47839.7|47799.7|47824.7|47784.7|3
1647355600000|2022-03-15 14:46:40|47848.1|47808.1|47848.1|47808.1|47853.1|47813.1|47848.1|47808.1|4
1647355610000|2022-03-15 14:46:50|47844.6|47804.6|47834.6|47794.6|47844.6|47804.6|47834.6|47794.6|7
1647355620000|2022-03-15 14:47:00|47838.1|47798.1|47851.5|47811.5|47851.5|47811.5|47838.1|47798.1|6
1647355630000|2022-03-15 14:47:10|47848.1|47808.1|47851.5|47811.5|47851.5|47811.5|47848.1|47808.1|0
1647355640000|2022-03-15 14:47:20|47848.1|47808.1|47843.1|47803.1|47848.1|47808.1|47843.1|47803.1|5
1647355650000|2022-03-15 14:47:30|47848.1|47808.1|47836.2|47796.2|47848.1|47808.1|47836.2|47796.2|4
1647355660000|2022-03-15 14:47:40|47834.6|47794.6|47838.1|47798.1|47838.1|47798.1|47831.2|47791.2|1
1647355670000|2022-03-15 14:47:50|47848.1|47808.1|47834.6|47794.6|47848.1|47808.1|47834.6|47794.6|10
1647355680000|2022-03-15 14:48:00|47841.5|47801.5|47843.1|47803.1|47843.1|47803.1|47841.5|47801.5|3
1647355690000|2022-03-15 14:48:10|||||||||10
1647355700000|2022-03-15 14:48:20|47844.6|47804.6|47859.6|47819.6|47859.6|47819.6|47844.6|47804.6|3
1647355710000|2022-03-15 14:48:30|47861.2|47821.2|47861.2|47821.2|47861.2|47821.2|47861.2|47821.2|4
1647355720000|2022-03-15 14:48:40|47886.5|47846.5|47913.1|47873.1|47913.1|47873.1|47886.5|47846.5|7
1647355730000|2022-03-15 14:48:50|47916.5|47876.5|47921.5|47881.5|47921.5|47881.5|47908.1|47868.1|16
1647355740000|2022-03-15 14:49:00|47918.1|47878.1|47901.5|47861.5|47918.1|47878.1|47901.5|47861.5|2
1647355750000|2022-03-15 14:49:10|47903.1|47863.1|47908.1|47868.1|47908.1|47868.1|47903.1|47863.1|0
1647355760000|2022-03-15 14:49:20|47928.1|47888.1|47934.9|47894.9|47938.1|47898.1|47926.5|47886.5|27
1647355770000|2022-03-15 14:49:30|47938.4|47898.4|47938.4|47898.4|47938.4|47898.4|47933.4|47893.4|4
1647355780000|2022-03-15 14:49:40|47941.8|47901.8|47963.4|47923.4|47963.4|47923.4|47941.8|47901.8|1
1647355790000|2022-03-15 14:49:50|47968.4|47928.4|47968.4|47928.4|47973.4|47933.4|47964.9|47924.9|4
1647355800000|2022-03-15 14:50:00|47964.9|47924.9|47958.4|47918.4|47964.9|47924.9|47954.9|47914.9|6
1647355810000|2022-03-15 14:50:10|47954.9|47914.9|47978.4|47938.4|47978.4|47938.4|47954.9|47914.9|6
1647355820000|2022-03-15 14:50:20|47976.8|47936.8|47948.4|47908.4|47976.8|47936.8|47948.4|47908.4|18
1647355830000|2022-03-15 14:50:30|47946.8|47906.8|47956.8|47916.8|47956.8|47916.8|47946.8|47906.8|1
1647355840000|2022-03-15 14:50:40|47953.4|47913.4|47966.8|47926.8|47966.8|47926.8|47949.9|47909.9|0
1647355860000|2022-03-15 14:51:00|47971.8|47931.8|47961.8|47921.8|47981.8|47941.8|47961.8|47921.8|9
1647355870000|2022-03-15 14:51:10|47966.8|47926.8|47966.8|47926.8|47966.8|47926.8|47965.3|47925.3|2
1647355880000|2022-03-15 14:51:20|47956.8|47916.8|47946.8|47906.8|47956.8|47916.8|47946.8|47906.8|2
1647355890000|2022-03-15 14:51:30|47943.4|47903.4|47936.8|47896.8|47946.8|47906.8|47936.8|47896.8|0
1647355900000|2022-03-15 14:51:40|47935.3|47895.3|47936.8|47896.8|47936.8|47896.8|47935.3|47895.3|1
1647355910000|2022-03-15 14:51:50|47946.8|47906.8|47931.8|47891.8|47946.8|47906.8|47928.4|47888.4|4
1647355920000|2022-03-15 14:52:00|47928.4|47888.4|47906.8|47866.8|47928.4|47888.4|47905.2|47865.2|1
1647355930000|2022-03-15 14:52:10|47910.2|47870.2|47926.8|47886.8|47926.8|47886.8|47906.8|47866.8|7
1647355940000|2022-03-15 14:52:20|47923.3|47883.3|47901.8|47861.8|47926.8|47886.8|47898.3|47858.3|4
1647355950000|2022-03-15 14:52:30|47903.3|47863.3|47901.8|47861.8|47903.3|47863.3|47898.3|47858.3|1
1647355960000|2022-03-15 14:52:40|47898.3|47858.3|47879.9|47839.9|47898.3|47858.3|47879.9|47839.9|6
1647355970000|2022-03-15 14:52:50|47874.9|47834.9|47888.3|47848.3|47888.3|47848.3|47874.9|47834.9|3
1647355980000|2022-03-15 14:53:00|47884.9|47844.9|47879.9|47839.9|47888.3|47848.3|47878.3|47838.3|2
1647355990000|2022-03-15 14:53:10|47878.3|47838.3|47878.3|47838.3|47879.9|47839.9|47878.3|47838.3|0
1647356000000|2022-03-15 14:53:20|47879.9|47839.9|47874.9|47834.9|47879.9|47839.9|47874.9|47834.9|0
1647356010000|2022-03-15 14:53:30|47879.9|47839.9|47879.9|47839.9|47879.9|47839.9|47879.9|47839.9|2
1647356020000|2022-03-15 14:53:40|47889.9|47849.9|47894.9|47854.9|47894.9|47854.9|47889.9|47849.9|0
1647356030000|2022-03-15 14:53:50|47898.3|47858.3|47918.3|47878.3|47919.9|47879.9|47894.9|47854.9|4
1647356040000|2022-03-15 14:54:00|47919.9|47879.9|47909.9|47869.9|47919.9|47879.9|47908.3|47868.3|2
1647356050000|2022-03-15 14:54:10|47908.3|47868.3|47924.9|47884.9|47928.3|47888.3|47908.3|47868.3|28
1647356060000|2022-03-15 14:54:20|47928.3|47888.3|47914.9|47874.9|47928.3|47888.3|47914.9|47874.9|3
1647356070000|2022-03-15 14:54:30|47908.3|47868.3|47909.9|47869.9|47909.9|47869.9|47908.3|47868.3|2
1647356080000|2022-03-15 14:54:40|47914.9|47874.9|47904.9|47864.9|47914.9|47874.9|47904.9|47864.9|2
1647356090000|2022-03-15 14:54:50|47894.9|47854.9|47893.3|47853.3|47894.9|47854.9|47886.8|47846.8|36
1647356100000|2022-03-15 14:55:00|47888.3|47848.3|47886.8|47846.8|47891.8|47851.8|47878.3|47838.3|10
1647356110000|2022-03-15 14:55:10|47888.3|47848.3|47893.3|47853.3|47893.3|47853.3|47888.3|47848.3|12
1647356120000|2022-03-15 14:55:20|47896.7|47856.7|47893.3|47853.3|47898.3|47858.3|47893.3|47853.3|5
1647356130000|2022-03-15 14:55:30|47894.9|47854.9|47894.8|47854.8|47894.9|47854.9|47894.8|47854.8|0
1647356140000|2022-03-15 14:55:40|47879.8|47839.8|47874.8|47834.8|47879.8|47839.8|47864.8|47824.8|3
1647356150000|2022-03-15 14:55:50|47878.3|47838.3|47866.7|47826.7|47893.3|47853.3|47865.2|47825.2|10
1647356160000|2022-03-15 14:56:00|47871.7|47831.7|47871.7|47831.7|47871.7|47831.7|47871.7|47831.7|0
1647356170000|2022-03-15 14:56:10|47866.7|47826.7|47866.7|47826.7|47868.3|47828.3|47863.3|47823.3|7
1647356180000|2022-03-15 14:56:20|47868.3|47828.3|47861.7|47821.7|47868.3|47828.3|47861.7|47821.7|2
1647356190000|2022-03-15 14:56:30|47865.2|47825.2|47868.3|47828.3|47868.3|47828.3|47848.3|47808.3|4
1647356200000|2022-03-15 14:56:40|47861.7|47821.7|47856.7|47816.7|47865.2|47825.2|47848.3|47808.3|2
1647356210000|2022-03-15 14:56:50|47855.2|47815.2|47848.3|47808.3|47856.7|47816.7|47848.3|47808.3|2
1647356220000|2022-03-15 14:57:00|47844.8|47804.8|47853.3|47813.3|47853.3|47813.3|47844.8|47804.8|7
1647356230000|2022-03-15 14:57:10|47849.8|47809.8|47848.3|47808.3|47853.3|47813.3|47848.3|47808.3|1
1647356240000|2022-03-15 14:57:20|47851.7|47811.7|47853.3|47813.3|47856.7|47816.7|47848.3|47808.3|1
1647356250000|2022-03-15 14:57:30|47849.8|47809.8|47841.4|47801.4|47849.8|47809.8|47839.8|47799.8|0
1647356260000|2022-03-15 14:57:40|47839.8|47799.8|47821.4|47781.4|47839.8|47799.8|47819.8|47779.8|6
1647356270000|2022-03-15 14:57:50|47829.8|47789.8|47838.3|47798.3|47851.7|47811.7|47829.8|47789.8|16
1647356280000|2022-03-15 14:58:00|47834.8|47794.8|47834.8|47794.8|47843.3|47803.3|47831.4|47791.4|13
1647356290000|2022-03-15 14:58:10|47837.9|47797.9|47824.5|47784.5|47837.9|47797.9|47822.9|47782.9|17
1647356300000|2022-03-15 14:58:20|47827.9|47787.9|47832.9|47792.9|47832.9|47792.9|47827.9|47787.9|1
1647356310000|2022-03-15 14:58:30|47837.9|47797.9|47832.9|47792.9|47837.9|47797.9|47832.9|47792.9|0
1647356320000|2022-03-15 14:58:40|47837.9|47797.9|47857.9|47817.9|47857.9|47817.9|47832.9|47792.9|4
1647356340000|2022-03-15 14:59:00|47841.3|47801.3|47837.9|47797.9|47841.3|47801.3|47837.9|47797.9|3
1647356350000|2022-03-15 14:59:10|47834.8|47794.8|47822.9|47782.9|47834.8|47794.8|47812.9|47772.9|3
1647356360000|2022-03-15 14:59:20|47817.9|47777.9|47814.4|47774.4|47834.4|47794.4|47814.4|47774.4|19
1647356370000|2022-03-15 14:59:30|47824.4|47784.4|47826|47786|47836|47796|47824.4|47784.4|110
1647356380000|2022-03-15 14:59:40|47831|47791|47831|47791|47834.4|47794.4|47827.5|47787.5|5
1647356390000|2022-03-15 14:59:50|47834.4|47794.4|47831|47791|47834.4|47794.4|47831|47791|6
1647356400000|2022-03-15 15:00:00|47834.4|47794.4|47827.5|47787.5|47834.4|47794.4|47827.5|47787.5|4
1647356410000|2022-03-15 15:00:10|47826|47786|47816|47776|47826|47786|47816|47776|0
1647356420000|2022-03-15 15:00:20|47817.5|47777.5|47816|47776|47821|47781|47809.4|47769.4|4
1647356430000|2022-03-15 15:00:30|47812.5|47772.5|47822.5|47782.5|47822.5|47782.5|47812.5|47772.5|9
1647356440000|2022-03-15 15:00:40|47827.5|47787.5|47819.1|47779.1|47829.1|47789.1|47819.1|47779.1|6
1647356450000|2022-03-15 15:00:50|47810.6|47770.6|47810.6|47770.6|47814.1|47774.1|47809.1|47769.1|1
1647356460000|2022-03-15 15:01:00|47827.5|47787.5|47834.4|47794.4|47834.4|47794.4|47826|47786|5
1647356470000|2022-03-15 15:01:10|47836|47796|47844.4|47804.4|47844.4|47804.4|47834.4|47794.4|3
1647356480000|2022-03-15 15:01:20|47839.4|47799.4|47834.4|47794.4|47844.4|47804.4|47834.4|47794.4|11
1647356490000|2022-03-15 15:01:30|47836|47796|47831|47791|47836|47796|47831|47791|0
1647356500000|2022-03-15 15:01:40|47839.4|47799.4|47862.9|47822.9|47867.9|47827.9|47839.4|47799.4|6
1647356510000|2022-03-15 15:01:50|47856.3|47816.3|47851.3|47811.3|47856.3|47816.3|47851.3|47811.3|1
1647356520000|2022-03-15 15:02:00|47854.7|47814.7|47824.4|47784.4|47856.3|47816.3|47824.4|47784.4|11
1647356530000|2022-03-15 15:02:10|47816|47776|47819.4|47779.4|47819.4|47779.4|47814.4|47774.4|2
1647356540000|2022-03-15 15:02:20|47814.4|47774.4|47821|47781|47832.8|47792.8|47814.4|47774.4|5
1647356550000|2022-03-15 15:02:30|47824.4|47784.4|47804.4|47764.4|47824.4|47784.4|47802.8|47762.8|1
1647356560000|2022-03-15 15:02:40|47807.8|47767.8|47807.8|47767.8|47807.8|47767.8|47807.8|47767.8|0
1647356570000|2022-03-15 15:02:50|47797.8|47757.8|47774.4|47734.4|47799.4|47759.4|47774.4|47734.4|18
1647356580000|2022-03-15 15:03:00|47775.9|47735.9|47777.5|47737.5|47780.9|47740.9|47774|47734|3
1647356590000|2022-03-15 15:03:10|47780.9|47740.9|47780.9|47740.9|47780.9|47740.9|47770.9|47730.9|2
1647356600000|2022-03-15 15:03:20|47775.9|47735.9|47767.5|47727.5|47775.9|47735.9|47764|47724|5
1647356610000|2022-03-15 15:03:30|47770.9|47730.9|47770.9|47730.9|47772.5|47732.5|47767.5|47727.5|0
1647356620000|2022-03-15 15:03:40|47775.9|47735.9|47765.9|47725.9|47777.5|47737.5|47765.9|47725.9|2
1647356630000|2022-03-15 15:03:50|47767.5|47727.5|47765.9|47725.9|47772.5|47732.5|47765.9|47725.9|0
1647356640000|2022-03-15 15:04:00|47762.5|47722.5|47759.4|47719.4|47767.5|47727.5|47759.4|47719.4|13
1647356650000|2022-03-15 15:04:10|47757.8|47717.8|47764.4|47724.4|47769.4|47729.4|47757.8|47717.8|4
1647356660000|2022-03-15 15:04:20|47757.8|47717.8|47764.4|47724.4|47764.4|47724.4|47757.8|47717.8|1
1647356670000|2022-03-15 15:04:30|47771.3|47731.3|47764.4|47724.4|47771.3|47731.3|47764.4|47724.4|1
1647356680000|2022-03-15 15:04:40|47760.9|47720.9|47757.8|47717.8|47760.9|47720.9|47756.3|47716.3|2
1647356690000|2022-03-15 15:04:50|47759.4|47719.4|47764.4|47724.4|47764.4|47724.4|47757.8|47717.8|1
1647356700000|2022-03-15 15:05:00|47767.8|47727.8|47762.8|47722.8|47769.4|47729.4|47762.8|47722.8|6
1647356710000|2022-03-15 15:05:10|47766.3|47726.3|47740.9|47700.9|47767.8|47727.8|47740.9|47700.9|13
1647356720000|2022-03-15 15:05:20|47736.2|47696.2|47781.6|47741.6|47784.7|47744.7|47736.2|47696.2|15
1647356730000|2022-03-15 15:05:30|47730|47690|47725|47685|47731.6|47691.6|47720|47680|11
1647356740000|2022-03-15 15:05:40|47721.6|47681.6|47703.1|47663.1|47728.1|47688.1|47701.6|47661.6|24
1647356750000|2022-03-15 15:05:50|47698.1|47658.1|47678.1|47638.1|47698.1|47658.1|47678.1|47638.1|8
1647356760000|2022-03-15 15:06:00|47674.7|47634.7|47688.1|47648.1|47688.1|47648.1|47674.7|47634.7|10
1647356770000|2022-03-15 15:06:10|47689.7|47649.7|47688.1|47648.1|47698.1|47658.1|47688.1|47648.1|7
1647356780000|2022-03-15 15:06:20|47694.7|47654.7|47704.7|47664.7|47704.7|47664.7|47694.7|47654.7|4
1647356790000|2022-03-15 15:06:30|47691.2|47651.2|47699.7|47659.7|47699.7|47659.7|47691.2|47651.2|3
1647356800000|2022-03-15 15:06:40|47703.1|47663.1|47718.1|47678.1|47718.1|47678.1|47703.1|47663.1|6
1647356810000|2022-03-15 15:06:50|47714.7|47674.7|47708.1|47668.1|47714.7|47674.7|47708.1|47668.1|1
1647356820000|2022-03-15 15:07:00|47730|47690|47740|47700|47740|47700|47730|47690|5
1647356830000|2022-03-15 15:07:10|47741.6|47701.6|47731.6|47691.6|47741.6|47701.6|47731.6|47691.6|2
1647356840000|2022-03-15 15:07:20|47736.6|47696.6|47741.6|47701.6|47741.6|47701.6|47736.6|47696.6|1
1647356850000|2022-03-15 15:07:30|47736.6|47696.6|47751.5|47711.5|47751.6|47711.6|47736.6|47696.6|9
1647356860000|2022-03-15 15:07:40|47745|47705|47745|47705|47746.5|47706.5|47745|47705|11
1647356870000|2022-03-15 15:07:50|47755|47715|47750|47710|47755|47715|47746.5|47706.5|13
1647356880000|2022-03-15 15:08:00|47755|47715|47741.5|47701.5|47755|47715|47740|47700|2
1647356890000|2022-03-15 15:08:10|47740|47700|47750|47710|47750|47710|47740|47700|6
1647356900000|2022-03-15 15:08:20|47753.4|47713.4|47745|47705|47755|47715|47745|47705|3
1647356910000|2022-03-15 15:08:30|47735|47695|47730|47690|47735|47695|47730|47690|2
1647356920000|2022-03-15 15:08:40|47721.5|47681.5|47715|47675|47721.5|47681.5|47715|47675|3
1647356930000|2022-03-15 15:08:50|47711.5|47671.5|47711.5|47671.5|47711.5|47671.5|47703.1|47663.1|5
1647356940000|2022-03-15 15:09:00|47713.1|47673.1|47735|47695|47735|47695|47713.1|47673.1|7
1647356950000|2022-03-15 15:09:10|47730|47690|47725|47685|47731.5|47691.5|47725|47685|3
1647356960000|2022-03-15 15:09:20|47728.4|47688.4|47740|47700|47740|47700|47728.4|47688.4|4
1647356980000|2022-03-15 15:09:40|47745|47705|47731.5|47691.5|47745|47705|47730|47690|8
1647357000000|2022-03-15 15:10:00|47735|47695|47750|47710|47750|47710|47735|47695|3
1647357010000|2022-03-15 15:10:10|47756.5|47716.5|47750|47710|47756.5|47716.5|47745|47705|10
1647357020000|2022-03-15 15:10:20|47746.5|47706.5|47744.9|47704.9|47746.5|47706.5|47744.9|47704.9|1
1647357030000|2022-03-15 15:10:30|47748.4|47708.4|47754.9|47714.9|47754.9|47714.9|47748.4|47708.4|1
1647357040000|2022-03-15 15:10:40|47758.4|47718.4|47734.9|47694.9|47759.9|47719.9|47734.9|47694.9|1
1647357060000|2022-03-15 15:11:00|47738.4|47698.4|47731.5|47691.5|47738.4|47698.4|47731.5|47691.5|2
1647357070000|2022-03-15 15:11:10|47724.9|47684.9|47729.9|47689.9|47731.5|47691.5|47724.9|47684.9|5
1647357080000|2022-03-15 15:11:20|47739.9|47699.9|47731.5|47691.5|47739.9|47699.9|47731.5|47691.5|4
1647357100000|2022-03-15 15:11:40|47734.9|47694.9|47726.5|47686.5|47734.9|47694.9|47724.9|47684.9|5
1647357110000|2022-03-15 15:11:50|47723|47683|47726.5|47686.5|47726.5|47686.5|47721.5|47681.5|0
1647357120000|2022-03-15 15:12:00|47728|47688|47731.5|47691.5|47731.5|47691.5|47728|47688|0
1647357130000|2022-03-15 15:12:10|47733|47693|47726.5|47686.5|47733|47693|47726.5|47686.5|7
1647357140000|2022-03-15 15:12:20|47724.9|47684.9|47739.9|47699.9|47739.9|47699.9|47724.9|47684.9|5
1647357150000|2022-03-15 15:12:30|47734.9|47694.9|47739.9|47699.9|47739.9|47699.9|47734.9|47694.9|0
1647357170000|2022-03-15 15:12:50|||||||||17
1647357180000|2022-03-15 15:13:00|47744.9|47704.9|47739.9|47699.9|47744.9|47704.9|47739.9|47699.9|11
1647357190000|2022-03-15 15:13:10|47749.9|47709.9|47749.9|47709.9|47749.9|47709.9|47744.9|47704.9|5
1647357200000|2022-03-15 15:13:20|||||||||4
1647357210000|2022-03-15 15:13:30|47753.3|47713.3|47749.9|47709.9|47753.3|47713.3|47749.9|47709.9|2
1647357220000|2022-03-15 15:13:40|47772.1|47732.1|47766.8|47726.8|47772.1|47732.1|47766.8|47726.8|6
1647357230000|2022-03-15 15:13:50|47768.3|47728.3|47785.2|47745.2|47785.2|47745.2|47768.3|47728.3|18
1647357240000|2022-03-15 15:14:00|47786.8|47746.8|47801.8|47761.8|47801.8|47761.8|47780.2|47740.2|6
1647357250000|2022-03-15 15:14:10|47808.3|47768.3|47808.3|47768.3|47808.3|47768.3|47801.8|47761.8|2
1647357260000|2022-03-15 15:14:20|47804.9|47764.9|47823.3|47783.3|47826.8|47786.8|47803.3|47763.3|15
1647357270000|2022-03-15 15:14:30|47821.8|47781.8|47804.9|47764.9|47831.8|47791.8|47804.9|47764.9|8
1647357280000|2022-03-15 15:14:40|47798|47758|47808.3|47768.3|47808.3|47768.3|47798|47758|0
1647357300000|2022-03-15 15:15:00|47809.9|47769.9|47788.3|47748.3|47813.3|47773.3|47783.3|47743.3|11
1647357310000|2022-03-15 15:15:10|47791.8|47751.8|47781.8|47741.8|47791.8|47751.8|47776.8|47736.8|4
1647357320000|2022-03-15 15:15:20|47778.3|47738.3|47763.3|47723.3|47781.8|47741.8|47763.3|47723.3|18
1647357330000|2022-03-15 15:15:30|47761.8|47721.8|47766.8|47726.8|47766.8|47726.8|47761.8|47721.8|2
1647357340000|2022-03-15 15:15:40|||||||||4
1647357350000|2022-03-15 15:15:50|||||||||11
1647357360000|2022-03-15 15:16:00|47763.3|47723.3|47770.2|47730.2|47778.3|47738.3|47763.3|47723.3|9
1647357370000|2022-03-15 15:16:10|47766.7|47726.7|47771.7|47731.7|47771.7|47731.7|47766.7|47726.7|1
1647357390000|2022-03-15 15:16:30|47770.2|47730.2|47771.7|47731.7|47771.7|47731.7|47766.7|47726.7|4
1647357400000|2022-03-15 15:16:40|47770.2|47730.2|47761.7|47721.7|47770.2|47730.2|47761.7|47721.7|3
1647357410000|2022-03-15 15:16:50|47768.6|47728.6|47770.2|47730.2|47771.7|47731.7|47768.6|47728.6|5
1647357420000|2022-03-15 15:17:00|47780.2|47740.2|47791.7|47751.7|47796.7|47756.7|47780.2|47740.2|7
1647357440000|2022-03-15 15:17:20|47806.7|47766.7|47848.3|47808.3|47851.7|47811.7|47806.7|47766.7|19
1647357450000|2022-03-15 15:17:30|47851.7|47811.7|47824.8|47784.8|47854.8|47814.8|47824.8|47784.8|6
1647357460000|2022-03-15 15:17:40|47828.3|47788.3|47833.3|47793.3|47834.8|47794.8|47828.3|47788.3|1
1647357470000|2022-03-15 15:17:50|47843.3|47803.3|47841.7|47801.7|47843.3|47803.3|47841.7|47801.7|4
1647357480000|2022-03-15 15:18:00|47838.3|47798.3|47828.3|47788.3|47843.3|47803.3|47828.3|47788.3|3
1647357500000|2022-03-15 15:18:20|47821.4|47781.4|47818.3|47778.3|47821.4|47781.4|47818.3|47778.3|3
1647357510000|2022-03-15 15:18:30|47823.3|47783.3|47823.3|47783.3|47823.3|47783.3|47823.3|47783.3|6
1647357520000|2022-03-15 15:18:40|47826.7|47786.7|47838.3|47798.3|47838.3|47798.3|47826.7|47786.7|3
1647357530000|2022-03-15 15:18:50|47833.3|47793.3|47833.3|47793.3|47833.3|47793.3|47833.3|47793.3|2
1647357550000|2022-03-15 15:19:10|47828.3|47788.3|47823.3|47783.3|47828.3|47788.3|47823.3|47783.3|0
1647357560000|2022-03-15 15:19:20|47821.7|47781.7|47794.8|47754.8|47821.7|47781.7|47793.3|47753.3|4
1647357570000|2022-03-15 15:19:30|47798.2|47758.2|47808.2|47768.2|47808.2|47768.2|47798.2|47758.2|4
1647357580000|2022-03-15 15:19:40|47809.8|47769.8|47813.2|47773.2|47813.2|47773.2|47809.8|47769.8|1
1647357600000|2022-03-15 15:20:00|47816.7|47776.7|47823.2|47783.2|47830.1|47790.1|47816.7|47776.7|10
1647357610000|2022-03-15 15:20:10|47819.8|47779.8|47823.2|47783.2|47823.2|47783.2|47819.8|47779.8|6
1647357630000|2022-03-15 15:20:30|47826.7|47786.7|47823.2|47783.2|47826.7|47786.7|47821.7|47781.7|0
1647357640000|2022-03-15 15:20:40|47831.7|47791.7|47834.8|47794.8|47838.2|47798.2|47831.7|47791.7|6
1647357650000|2022-03-15 15:20:50|47831.7|47791.7|47831.7|47791.7|47833.2|47793.2|47831.7|47791.7|0
1647357660000|2022-03-15 15:21:00|47833.2|47793.2|47831.7|47791.7|47833.2|47793.2|47831.7|47791.7|1
1647357670000|2022-03-15 15:21:10|47823.2|47783.2|47803.2|47763.2|47823.2|47783.2|47803.2|47763.2|7
1647357680000|2022-03-15 15:21:20|47801.7|47761.7|47801.7|47761.7|47801.7|47761.7|47798.2|47758.2|0
1647357690000|2022-03-15 15:21:30|47811.7|47771.7|47808.2|47768.2|47811.7|47771.7|47808.2|47768.2|2
1647357700000|2022-03-15 15:21:40|||||||||1
1647357720000|2022-03-15 15:22:00|47818.2|47778.2|47818.2|47778.2|47818.2|47778.2|47818.2|47778.2|3
1647357730000|2022-03-15 15:22:10|47829.8|47789.8|47833.2|47793.2|47833.2|47793.2|47829.8|47789.8|2
1647357740000|2022-03-15 15:22:20|47836.6|47796.6|47828.2|47788.2|47836.6|47796.6|47828.2|47788.2|7
1647357750000|2022-03-15 15:22:30|47823.2|47783.2|47829.8|47789.8|47829.8|47789.8|47823.2|47783.2|1
1647357760000|2022-03-15 15:22:40|47828.2|47788.2|47818.2|47778.2|47829.8|47789.8|47818.2|47778.2|3
1647357770000|2022-03-15 15:22:50|47804.7|47764.7|47804.7|47764.7|47804.7|47764.7|47804.7|47764.7|2
1647357780000|2022-03-15 15:23:00|47809.7|47769.7|47813.2|47773.2|47813.2|47773.2|47808.2|47768.2|1
1647357790000|2022-03-15 15:23:10|47818.2|47778.2|47818.2|47778.2|47818.2|47778.2|47814.7|47774.7|1
1647357800000|2022-03-15 15:23:20|47808.2|47768.2|47799.7|47759.7|47808.2|47768.2|47799.7|47759.7|3
1647357810000|2022-03-15 15:23:30|47801.3|47761.3|47801.3|47761.3|47801.3|47761.3|47799.7|47759.7|1
1647357820000|2022-03-15 15:23:40|47799.7|47759.7|47801.3|47761.3|47801.3|47761.3|47791.3|47751.3|12
1647357830000|2022-03-15 15:23:50|47794.7|47754.7|47791.3|47751.3|47796.3|47756.3|47791.3|47751.3|1
1647357840000|2022-03-15 15:24:00|47789.7|47749.7|47786.3|47746.3|47791.3|47751.3|47784.7|47744.7|9
1647357850000|2022-03-15 15:24:10|47784.7|47744.7|47776.3|47736.3|47786.3|47746.3|47774.7|47734.7|1
1647357860000|2022-03-15 15:24:20|47772.8|47732.8|47784.7|47744.7|47794.7|47754.7|47772.8|47732.8|7
1647357870000|2022-03-15 15:24:30|47782.8|47742.8|47772.8|47732.8|47782.8|47742.8|47772.8|47732.8|3
1647357880000|2022-03-15 15:24:40|47776.3|47736.3|47777.8|47737.8|47779.4|47739.4|47776.3|47736.3|0
1647357890000|2022-03-15 15:24:50|47781.3|47741.3|47777.8|47737.8|47782.8|47742.8|47777.8|47737.8|5
1647357900000|2022-03-15 15:25:00|47774.4|47734.4|47767.8|47727.8|47774.4|47734.4|47767.8|47727.8|1
1647357910000|2022-03-15 15:25:10|47769.4|47729.4|47767.8|47727.8|47772.8|47732.8|47767.8|47727.8|0
1647357920000|2022-03-15 15:25:20|47772.8|47732.8|47772.8|47732.8|47772.8|47732.8|47772.8|47732.8|0
1647357930000|2022-03-15 15:25:30|47769.4|47729.4|47767.8|47727.8|47769.4|47729.4|47767.8|47727.8|0
1647357940000|2022-03-15 15:25:40|47747.8|47707.8|47754.4|47714.4|47754.4|47714.4|47742.8|47702.8|2
1647357950000|2022-03-15 15:25:50|47749.4|47709.4|47737.8|47697.8|47749.4|47709.4|47737.8|47697.8|1
1647357960000|2022-03-15 15:26:00|47734.4|47694.4|47739.4|47699.4|47747.8|47707.8|47734.4|47694.4|0
1647357970000|2022-03-15 15:26:10|47737.8|47697.8|47737.8|47697.8|47747.8|47707.8|47730.9|47690.9|1
1647357980000|2022-03-15 15:26:20|47739.4|47699.4|47739.4|47699.4|47739.4|47699.4|47739.4|47699.4|0
1647357990000|2022-03-15 15:26:30|47737.8|47697.8|47747.8|47707.8|47749.4|47709.4|47737.8|47697.8|2
1647358000000|2022-03-15 15:26:40|47749.4|47709.4|47762.8|47722.8|47769.4|47729.4|47749.4|47709.4|1
1647358010000|2022-03-15 15:26:50|47764.3|47724.3|47774.7|47734.7|47774.7|47734.7|47762.8|47722.8|5
1647358020000|2022-03-15 15:27:00|47764.7|47724.7|47774.7|47734.7|47774.7|47734.7|47764.7|47724.7|3
1647358030000|2022-03-15 15:27:10|47771.2|47731.2|47756.2|47716.2|47771.2|47731.2|47756.2|47716.2|6
1647358040000|2022-03-15 15:27:20|47759.7|47719.7|47746.2|47706.2|47759.7|47719.7|47744.7|47704.7|0
1647358050000|2022-03-15 15:27:30|47744.7|47704.7|47744.7|47704.7|47747.8|47707.8|47744.7|47704.7|0
1647358060000|2022-03-15 15:27:40|47736.2|47696.2|47746.2|47706.2|47746.2|47706.2|47736.2|47696.2|1
1647358070000|2022-03-15 15:27:50|47744.7|47704.7|47744.7|47704.7|47744.7|47704.7|47744.7|47704.7|0
1647358080000|2022-03-15 15:28:00|47746.2|47706.2|47751.2|47711.2|47751.2|47711.2|47744.7|47704.7|3
1647358090000|2022-03-15 15:28:10|47744.7|47704.7|47736.2|47696.2|47746.2|47706.2|47732.8|47692.8|3
1647358100000|2022-03-15 15:28:20|47729.3|47689.3|47726.2|47686.2|47729.3|47689.3|47722.8|47682.8|13
1647358110000|2022-03-15 15:28:30|47724.7|47684.7|47717.8|47677.8|47734.7|47694.7|47716.2|47676.2|3
1647358120000|2022-03-15 15:28:40|47726.2|47686.2|47737.8|47697.8|47737.8|47697.8|47720.9|47680.9|0
1647358130000|2022-03-15 15:28:50|47744.3|47704.3|47752.8|47712.8|47752.8|47712.8|47744.3|47704.3|0
1647358140000|2022-03-15 15:29:00|47754.3|47714.3|47764.3|47724.3|47772.8|47732.8|47754.3|47714.3|3
1647358150000|2022-03-15 15:29:10|47762.8|47722.8|47767.8|47727.8|47772.8|47732.8|47762.8|47722.8|2
1647358160000|2022-03-15 15:29:20|47771.2|47731.2|47757.8|47717.8|47772.8|47732.8|47757.8|47717.8|2
1647358170000|2022-03-15 15:29:30|47754.3|47714.3|47744.6|47704.6|47754.3|47714.3|47727.8|47687.8|4
1647358180000|2022-03-15 15:29:40|47747.7|47707.7|47767.7|47727.7|47767.7|47727.7|47747.7|47707.7|9
1647358190000|2022-03-15 15:29:50|47771.2|47731.2|47771.2|47731.2|47771.2|47731.2|47767.7|47727.7|2
1647358200000|2022-03-15 15:30:00|47767.7|47727.7|47801.2|47761.2|47801.2|47761.2|47767.7|47727.7|1
1647358210000|2022-03-15 15:30:10|47791.2|47751.2|47776.2|47736.2|47796.2|47756.2|47776.2|47736.2|4
1647358220000|2022-03-15 15:30:20|47777.7|47737.7|47776.2|47736.2|47777.7|47737.7|47776.2|47736.2|0
1647358230000|2022-03-15 15:30:30|47777.7|47737.7|47781.2|47741.2|47794.6|47754.6|47777.7|47737.7|9
1647358240000|2022-03-15 15:30:40|47782.7|47742.7|47782.7|47742.7|47786.2|47746.2|47782.7|47742.7|1
1647358250000|2022-03-15 15:30:50|47781.2|47741.2|47777.7|47737.7|47781.2|47741.2|47777.7|47737.7|2
1647358260000|2022-03-15 15:31:00|47774.3|47734.3|47780.8|47740.8|47784.3|47744.3|47774.3|47734.3|3
1647358270000|2022-03-15 15:31:10|47779.3|47739.3|47838.1|47798.1|47838.1|47798.1|47777.7|47737.7|6
1647358280000|2022-03-15 15:31:20|47836.5|47796.5|47871.5|47831.5|47871.5|47831.5|47833.1|47793.1|17
1647358290000|2022-03-15 15:31:30|47873.1|47833.1|47886.5|47846.5|47886.5|47846.5|47868.1|47828.1|6
1647358300000|2022-03-15 15:31:40|47891.5|47851.5|47931.5|47891.5|47931.5|47891.5|47891.5|47851.5|14
1647358310000|2022-03-15 15:31:50|47936.5|47896.5|47946.5|47906.5|47951.5|47911.5|47931.5|47891.5|15
1647358320000|2022-03-15 15:32:00|47949.9|47909.9|47934.9|47894.9|47954.9|47914.9|47933.4|47893.4|16
1647358330000|2022-03-15 15:32:10|47938.4|47898.4|47939.9|47899.9|47944.9|47904.9|47938.4|47898.4|0
1647358340000|2022-03-15 15:32:20|47941.5|47901.5|47909.9|47869.9|47941.5|47901.5|47909.9|47869.9|7
1647358350000|2022-03-15 15:32:30|47914.9|47874.9|47949.9|47909.9|47949.9|47909.9|47909.9|47869.9|53
1647358360000|2022-03-15 15:32:40|47946.5|47906.5|47936.5|47896.5|47946.5|47906.5|47934.9|47894.9|7
1647358370000|2022-03-15 15:32:50|47929.9|47889.9|47929.9|47889.9|47931.5|47891.5|47919.9|47879.9|3
1647358380000|2022-03-15 15:33:00|47931.5|47891.5|47933|47893|47943|47903|47931.5|47891.5|17
1647358390000|2022-03-15 15:33:10|47936.5|47896.5|47929.9|47889.9|47946.5|47906.5|47929.9|47889.9|2
1647358400000|2022-03-15 15:33:20|47931.5|47891.5|47946.8|47906.8|47949.9|47909.9|47931.5|47891.5|13
1647358410000|2022-03-15 15:33:30|47949.9|47909.9|47951.5|47911.5|47951.5|47911.5|47946.5|47906.5|0
1647358420000|2022-03-15 15:33:40|47964.9|47924.9|47951.5|47911.5|47964.9|47924.9|47951.5|47911.5|37
1647358430000|2022-03-15 15:33:50|47949.9|47909.9|47948.3|47908.3|47949.9|47909.9|47944.9|47904.9|3
1647358440000|2022-03-15 15:34:00|47949.9|47909.9|47949.9|47909.9|47949.9|47909.9|47946.5|47906.5|2
1647358450000|2022-03-15 15:34:10|47948.3|47908.3|47954.9|47914.9|47954.9|47914.9|47948.3|47908.3|0
1647358460000|2022-03-15 15:34:20|47956.5|47916.5|47964.9|47924.9|47964.9|47924.9|47956.5|47916.5|5
1647358470000|2022-03-15 15:34:30|47949.9|47909.9|47948.3|47908.3|47949.9|47909.9|47948.3|47908.3|3
1647358480000|2022-03-15 15:34:40|47953.3|47913.3|47959.9|47919.9|47959.9|47919.9|47951.4|47911.4|4
1647358490000|2022-03-15 15:34:50|47961.4|47921.4|47959.9|47919.9|47961.4|47921.4|47959.9|47919.9|0
1647358500000|2022-03-15 15:35:00|47961.4|47921.4|47971.4|47931.4|47974.9|47934.9|47961.4|47921.4|3
1647358510000|2022-03-15 15:35:10|47969.9|47929.9|47961.4|47921.4|47969.9|47929.9|47961.4|47921.4|1
1647358540000|2022-03-15 15:35:40|47958|47918|47963|47923|47963|47923|47958|47918|5
1647358550000|2022-03-15 15:35:50|47966.4|47926.4|47963|47923|47966.4|47926.4|47963|47923|0
1647358560000|2022-03-15 15:36:00|47944.9|47904.9|47951.4|47911.4|47953|47913|47944.9|47904.9|5
1647358570000|2022-03-15 15:36:10|47944.9|47904.9|47949.9|47909.9|47949.9|47909.9|47944.9|47904.9|7
1647358580000|2022-03-15 15:36:20|47951.4|47911.4|47946.4|47906.4|47951.4|47911.4|47944.9|47904.9|2
1647358590000|2022-03-15 15:36:30|47944.9|47904.9|47944.9|47904.9|47944.9|47904.9|47943.3|47903.3|1
1647358600000|2022-03-15 15:36:40|47943.3|47903.3|47949.9|47909.9|47949.9|47909.9|47943.3|47903.3|4
1647358610000|2022-03-15 15:36:50|47951.4|47911.4|47951.4|47911.4|47951.4|47911.4|47951.4|47911.4|0
1647358620000|2022-03-15 15:37:00|47956.4|47916.4|47958|47918|47958|47918|47956.4|47916.4|0
1647358630000|2022-03-15 15:37:10|47951.4|47911.4|47951.4|47911.4|47951.4|47911.4|47951.4|47911.4|1
1647358640000|2022-03-15 15:37:20|47949.8|47909.8|47958.3|47918.3|47958.3|47918.3|47948.3|47908.3|22
1647358650000|2022-03-15 15:37:30|47961.7|47921.7|47978.3|47938.3|47986.7|47946.7|47961.7|47921.7|36
1647358660000|2022-03-15 15:37:40|47968|47928|47964.8|47924.8|47969.8|47929.8|47964.8|47924.8|3
1647358670000|2022-03-15 15:37:50|47959.8|47919.8|47951.4|47911.4|47959.8|47919.8|47949.8|47909.8|0
1647358680000|2022-03-15 15:38:00|47949.8|47909.8|47944.8|47904.8|47949.8|47909.8|47944.8|47904.8|14
1647358690000|2022-03-15 15:38:10|47949.5|47909.5|47944.8|47904.8|47952.9|47912.9|47944.8|47904.8|3
1647358710000|2022-03-15 15:38:30|47946.4|47906.4|47946.4|47906.4|47946.4|47906.4|47944.8|47904.8|0
1647358720000|2022-03-15 15:38:40|47944.8|47904.8|47944.8|47904.8|47944.8|47904.8|47944.8|47904.8|3
1647358730000|2022-03-15 15:38:50|47948.3|47908.3|47946.4|47906.4|47949.8|47909.8|47944.8|47904.8|9
1647358740000|2022-03-15 15:39:00|47944.8|47904.8|47946.4|47906.4|47946.4|47906.4|47944.8|47904.8|3
1647358750000|2022-03-15 15:39:10|47944.8|47904.8|47944.8|47904.8|47944.8|47904.8|47944.8|47904.8|1
1647358760000|2022-03-15 15:39:20|47954.8|47914.8|47951.4|47911.4|47954.8|47914.8|47951.4|47911.4|6
1647358770000|2022-03-15 15:39:30|47954.8|47914.8|47951.4|47911.4|47954.8|47914.8|47951.4|47911.4|0
1647358780000|2022-03-15 15:39:40|47956.4|47916.4|47952.9|47912.9|47956.4|47916.4|47952.9|47912.9|13
1647358790000|2022-03-15 15:39:50|47956.4|47916.4|47961.4|47921.4|47961.4|47921.4|47956.4|47916.4|1
1647358800000|2022-03-15 15:40:00|47959.8|47919.8|47962.9|47922.9|47962.9|47922.9|47959.8|47919.8|0
1647358810000|2022-03-15 15:40:10|47966.4|47926.4|47956.4|47916.4|47966.4|47926.4|47954.8|47914.8|2
1647358820000|2022-03-15 15:40:20|47954.8|47914.8|47954.8|47914.8|47954.8|47914.8|47954.8|47914.8|4
1647358830000|2022-03-15 15:40:30|47956.4|47916.4|47956.4|47916.4|47956.4|47916.4|47956.4|47916.4|3
1647358840000|2022-03-15 15:40:40|47956.3|47916.3|47956.3|47916.3|47956.3|47916.3|47956.3|47916.3|0
1647358850000|2022-03-15 15:40:50|47959.8|47919.8|47961.3|47921.3|47961.3|47921.3|47959.8|47919.8|1
1647358860000|2022-03-15 15:41:00|47956.3|47916.3|47956.3|47916.3|47956.3|47916.3|47956.3|47916.3|0
1647358880000|2022-03-15 15:41:20|47954.8|47914.8|47947.9|47907.9|47954.8|47914.8|47947.9|47907.9|6
1647358890000|2022-03-15 15:41:30|47949.4|47909.4|47949.4|47909.4|47949.4|47909.4|47949.4|47909.4|0
1647358900000|2022-03-15 15:41:40|47952.9|47912.9|47967.9|47927.9|47967.9|47927.9|47952.9|47912.9|11
1647358910000|2022-03-15 15:41:50|47956.3|47916.3|47949.8|47909.8|47956.3|47916.3|47949.8|47909.8|4
1647358920000|2022-03-15 15:42:00|47951.3|47911.3|47949.8|47909.8|47951.3|47911.3|47949.8|47909.8|1
1647358930000|2022-03-15 15:42:10|47953.2|47913.2|47964.8|47924.8|47964.8|47924.8|47953.2|47913.2|6
1647358940000|2022-03-15 15:42:20|47968.2|47928.2|47968.2|47928.2|47968.2|47928.2|47968.2|47928.2|3
1647358950000|2022-03-15 15:42:30|47958.2|47918.2|47958.2|47918.2|47959.8|47919.8|47958.2|47918.2|4
1647358960000|2022-03-15 15:42:40|47956.6|47916.6|47954.8|47914.8|47956.6|47916.6|47948.2|47908.2|6
1647358970000|2022-03-15 15:42:50|47959.8|47919.8|47958.2|47918.2|47968.2|47928.2|47958.2|47918.2|8
1647358980000|2022-03-15 15:43:00|47961.6|47921.6|47968.2|47928.2|47968.2|47928.2|47961.6|47921.6|8
1647358990000|2022-03-15 15:43:10|47964.8|47924.8|47964.8|47924.8|47964.8|47924.8|47964.8|47924.8|0
1647359000000|2022-03-15 15:43:20|47964.7|47924.7|47964.7|47924.7|47964.7|47924.7|47963.2|47923.2|1
1647359010000|2022-03-15 15:43:30|47973.2|47933.2|47974.7|47934.7|47974.7|47934.7|47973.2|47933.2|5
1647359020000|2022-03-15 15:43:40|47976.3|47936.3|47984.7|47944.7|47984.7|47944.7|47976.3|47936.3|7
1647359030000|2022-03-15 15:43:50|||||||||2
1647359040000|2022-03-15 15:44:00|47994.7|47954.7|48049.7|48009.7|48049.7|48009.7|47994.7|47954.7|27
1647359050000|2022-03-15 15:44:10|48054.7|48014.7|48026.3|47986.3|48054.7|48014.7|48026.3|47986.3|7
1647359070000|2022-03-15 15:44:30|48031.3|47991.3|48036.3|47996.3|48042.8|48002.8|48027.8|47987.8|3
1647359080000|2022-03-15 15:44:40|48026.3|47986.3|48036.3|47996.3|48051.3|48011.3|48026.3|47986.3|13
1647359090000|2022-03-15 15:44:50|48042.8|48002.8|48052.8|48012.8|48052.8|48012.8|48041.3|48001.3|5
1647359100000|2022-03-15 15:45:00|48057.8|48017.8|48109.7|48069.7|48109.7|48069.7|48057.8|48017.8|53
1647359110000|2022-03-15 15:45:10|48089.7|48049.7|48086.3|48046.3|48096.3|48056.3|48081.3|48041.3|15
1647359120000|2022-03-15 15:45:20|48084.7|48044.7|48086.3|48046.3|48096.3|48056.3|48084.7|48044.7|7
1647359140000|2022-03-15 15:45:40|48096.3|48056.3|48086.3|48046.3|48096.3|48056.3|48086.3|48046.3|9
1647359150000|2022-03-15 15:45:50|48074.7|48034.7|48064.7|48024.7|48074.7|48034.7|48064.7|48024.7|5
1647359160000|2022-03-15 15:46:00|48066.3|48026.3|48066.3|48026.3|48066.3|48026.3|48047.8|48007.8|16
1647359170000|2022-03-15 15:46:10|48067.8|48027.8|48061.3|48021.3|48067.8|48027.8|48061.3|48021.3|2
1647359180000|2022-03-15 15:46:20|48062.8|48022.8|48054.7|48014.7|48067.8|48027.8|48037.8|47997.8|6
1647359190000|2022-03-15 15:46:30|48056.3|48016.3|48053.1|48013.1|48056.3|48016.3|48044.7|48004.7|5
1647359200000|2022-03-15 15:46:40|48048.1|48008.1|48031.2|47991.2|48048.1|48008.1|48031.2|47991.2|2
1647359210000|2022-03-15 15:46:50|48029.7|47989.7|48026.2|47986.2|48029.7|47989.7|48026.2|47986.2|0
1647359220000|2022-03-15 15:47:00|48021.2|47981.2|48014.7|47974.7|48029.7|47989.7|48014.7|47974.7|9
1647359230000|2022-03-15 15:47:10|48026.2|47986.2|48019.7|47979.7|48026.2|47986.2|48019.7|47979.7|13
1647359240000|2022-03-15 15:47:20|48016.2|47976.2|48014.7|47974.7|48016.2|47976.2|48014.7|47974.7|1
1647359250000|2022-03-15 15:47:30|48016.2|47976.2|48009.7|47969.7|48016.2|47976.2|47994.7|47954.7|8
1647359260000|2022-03-15 15:47:40|48008.1|47968.1|48008.1|47968.1|48014.7|47974.7|48008.1|47968.1|2
1647359270000|2022-03-15 15:47:50|48009.7|47969.7|48026.6|47986.6|48026.6|47986.6|48008.1|47968.1|4
1647359280000|2022-03-15 15:48:00|48023.1|47983.1|48008.1|47968.1|48023.1|47983.1|48008.1|47968.1|2
1647359290000|2022-03-15 15:48:10|48011.6|47971.6|48008.1|47968.1|48018.1|47978.1|48008.1|47968.1|7
1647359300000|2022-03-15 15:48:20|48015|47975|48009.7|47969.7|48023.1|47983.1|48008.1|47968.1|13
1647359320000|2022-03-15 15:48:40|48008.1|47968.1|48014.7|47974.7|48014.7|47974.7|48008.1|47968.1|0
1647359340000|2022-03-15 15:49:00|48018.1|47978.1|48009.7|47969.7|48018.1|47978.1|48009.7|47969.7|5
1647359350000|2022-03-15 15:49:10|48008.1|47968.1|48004.7|47964.7|48008.1|47968.1|48004.7|47964.7|1
1647359360000|2022-03-15 15:49:20|48000|47960|47976.5|47936.5|48000|47960|47964.7|47924.7|14
1647359370000|2022-03-15 15:49:30|47978.1|47938.1|47969.6|47929.6|47978.1|47938.1|47966.2|47926.2|2
1647359380000|2022-03-15 15:49:40|47966.2|47926.2|47968.1|47928.1|47971.2|47931.2|47961.2|47921.2|2
1647359390000|2022-03-15 15:49:50|47971.5|47931.5|47946.2|47906.2|47971.5|47931.5|47946.2|47906.2|7
1647359400000|2022-03-15 15:50:00|47947.8|47907.8|47946.2|47906.2|47947.8|47907.8|47946.2|47906.2|5
1647359410000|2022-03-15 15:50:10|47951.2|47911.2|47971.2|47931.2|47971.2|47931.2|47951.2|47911.2|3
1647359420000|2022-03-15 15:50:20|47969.6|47929.6|47974.6|47934.6|47978.1|47938.1|47964.6|47924.6|3
1647359430000|2022-03-15 15:50:30|47978.1|47938.1|47981.5|47941.5|47981.5|47941.5|47974.6|47934.6|1
1647359440000|2022-03-15 15:50:40|47983.1|47943.1|47959.6|47919.6|47983.1|47943.1|47959.6|47919.6|2
1647359450000|2022-03-15 15:50:50|47969.6|47929.6|47969.6|47929.6|47974.6|47934.6|47969.6|47929.6|2
1647359460000|2022-03-15 15:51:00|47968.1|47928.1|47969.6|47929.6|47969.6|47929.6|47963.1|47923.1|1
1647359470000|2022-03-15 15:51:10|47984.6|47944.6|47984.6|47944.6|47984.6|47944.6|47983.1|47943.1|6
1647359480000|2022-03-15 15:51:20|47991.5|47951.5|48004.6|47964.6|48004.6|47964.6|47991.5|47951.5|8
1647359490000|2022-03-15 15:51:30|47994.6|47954.6|47994.6|47954.6|47994.6|47954.6|47994.6|47954.6|4
1647359500000|2022-03-15 15:51:40|47984.6|47944.6|47984.6|47944.6|47984.6|47944.6|47984.6|47944.6|1
1647359510000|2022-03-15 15:51:50|47989.3|47949.3|47974.6|47934.6|47994.6|47954.6|47969.6|47929.6|25
1647359520000|2022-03-15 15:52:00|47971.2|47931.2|47991.5|47951.5|47991.5|47951.5|47969.6|47929.6|11
1647359530000|2022-03-15 15:52:10|47994.6|47954.6|47999.6|47959.6|48003|47963|47994.6|47954.6|3
1647359540000|2022-03-15 15:52:20|48003|47963|48014.6|47974.6|48014.6|47974.6|48003|47963|0
1647359550000|2022-03-15 15:52:30|48008|47968|48003|47963|48008|47968|48003|47963|2
1647359560000|2022-03-15 15:52:40|48004.6|47964.6|47988|47948|48009.6|47969.6|47988|47948|10
1647359570000|2022-03-15 15:52:50|47989.6|47949.6|47958|47918|47989.6|47949.6|47953|47913|1
1647359580000|2022-03-15 15:53:00|47948|47908|47948|47908|47959.6|47919.6|47943|47903|6
1647359590000|2022-03-15 15:53:10|47943|47903|47948|47908|47948|47908|47943|47903|0
1647359600000|2022-03-15 15:53:20|47944.6|47904.6|47948|47908|47948|47908|47943|47903|0
1647359610000|2022-03-15 15:53:30|47951.5|47911.5|47964.6|47924.6|47964.6|47924.6|47943|47903|8
1647359620000|2022-03-15 15:53:40|47963|47923|47973|47933|47973|47933|47963|47923|3
1647359630000|2022-03-15 15:53:50|47976.5|47936.5|47979.6|47939.6|47979.6|47939.6|47976.5|47936.5|0
1647359640000|2022-03-15 15:54:00|47983|47943|47988|47948|47989.6|47949.6|47981.1|47941.1|7
1647359660000|2022-03-15 15:54:20|47994.6|47954.6|47998|47958|47998|47958|47994.6|47954.6|3
1647359670000|2022-03-15 15:54:30|47996.5|47956.5|47988|47948|47998|47958|47988|47948|1
1647359680000|2022-03-15 15:54:40|47986.5|47946.5|47989.6|47949.6|47996.4|47956.4|47986.5|47946.5|0
1647359690000|2022-03-15 15:54:50|47996.4|47956.4|47988|47948|47996.4|47956.4|47988|47948|1
1647359700000|2022-03-15 15:55:00|47994.6|47954.6|48008|47968|48008|47968|47994.6|47954.6|6
1647359710000|2022-03-15 15:55:10|48033|47993|48058|48018|48058|48018|48033|47993|14
1647359720000|2022-03-15 15:55:20|48054.6|48014.6|48046.4|48006.4|48058|48018|48046.4|48006.4|1
1647359730000|2022-03-15 15:55:30|48043|48003|48104.9|48064.9|48111.4|48071.4|48043|48003|8
1647359740000|2022-03-15 15:55:40|48106.4|48066.4|48106.4|48066.4|48119.9|48079.9|48104.9|48064.9|9
1647359750000|2022-03-15 15:55:50|48098|48058|48091.4|48051.4|48111.4|48071.4|48091.4|48051.4|34
1647359760000|2022-03-15 15:56:00|48094.9|48054.9|48096.4|48056.4|48096.4|48056.4|48094.9|48054.9|4
1647359770000|2022-03-15 15:56:10|48076.4|48036.4|48074.9|48034.9|48091.4|48051.4|48074.9|48034.9|5
1647359780000|2022-03-15 15:56:20|48079.9|48039.9|48068.3|48028.3|48088|48048|48066.4|48026.4|30
1647359790000|2022-03-15 15:56:30|48063.3|48023.3|48061.8|48021.8|48071.8|48031.8|48059.9|48019.9|4
1647359800000|2022-03-15 15:56:40|48061.7|48021.7|48051.7|48011.7|48061.7|48021.7|48048.3|48008.3|2
1647359810000|2022-03-15 15:56:50|48048.3|48008.3|48043.3|48003.3|48051.7|48011.7|48041.7|48001.7|9
1647359820000|2022-03-15 15:57:00|48041.7|48001.7|48041.7|48001.7|48046.7|48006.7|48036.7|47996.7|2
1647359830000|2022-03-15 15:57:10|48043.3|48003.3|48041.7|48001.7|48043.3|48003.3|48038.3|47998.3|2
1647359840000|2022-03-15 15:57:20|48043.3|48003.3|48040.2|48000.2|48043.3|48003.3|48033.3|47993.3|1
1647359850000|2022-03-15 15:57:30|48041.7|48001.7|48033.3|47993.3|48041.7|48001.7|48024.8|47984.8|1
1647359860000|2022-03-15 15:57:40|48031.7|47991.7|48014.8|47974.8|48034.8|47994.8|48014.8|47974.8|1
1647359870000|2022-03-15 15:57:50|48016.4|47976.4|48009.5|47969.5|48018|47978|48008|47968|9
1647359880000|2022-03-15 15:58:00|48008|47968|48008|47968|48018|47978|48008|47968|2
1647359890000|2022-03-15 15:58:10|48004.5|47964.5|47979.5|47939.5|48004.5|47964.5|47979.5|47939.5|0
1647359900000|2022-03-15 15:58:20|47977.9|47937.9|47989.5|47949.5|47997.9|47957.9|47977.9|47937.9|5
1647359910000|2022-03-15 15:58:30|47987.9|47947.9|47987.9|47947.9|47989.5|47949.5|47987.9|47947.9|0
1647359920000|2022-03-15 15:58:40|47989.5|47949.5|47994.5|47954.5|47994.5|47954.5|47987.9|47947.9|1
1647359930000|2022-03-15 15:58:50|48002.9|47962.9|47997.9|47957.9|48004.5|47964.5|47997.9|47957.9|6
1647359940000|2022-03-15 15:59:00|48002.9|47962.9|48004.5|47964.5|48012.9|47972.9|48002.9|47962.9|6
1647359950000|2022-03-15 15:59:10|48002.9|47962.9|48004.5|47964.5|48004.5|47964.5|48002.9|47962.9|1
1647359960000|2022-03-15 15:59:20|48006|47966|48014.5|47974.5|48014.5|47974.5|48006|47966|4
1647359970000|2022-03-15 15:59:30|48019.5|47979.5|48024.5|47984.5|48024.5|47984.5|48019.5|47979.5|2
1647359980000|2022-03-15 15:59:40|48019.5|47979.5|48019.5|47979.5|48027.9|47987.9|48019.5|47979.5|10
1647359990000|2022-03-15 15:59:50|48024.5|47984.5|48019.5|47979.5|48024.5|47984.5|48019.5|47979.5|0
1647360000000|2022-03-15 16:00:00|48006|47966|48044.5|48004.5|48054.5|48014.5|48006|47966|24
1647360010000|2022-03-15 16:00:10|48034.5|47994.5|48044.5|48004.5|48044.5|48004.5|48034.5|47994.5|17
1647360020000|2022-03-15 16:00:20|48057.9|48017.9|48049.5|48009.5|48059.5|48019.5|48049.5|48009.5|10
1647360030000|2022-03-15 16:00:30|48034.5|47994.5|48009.5|47969.5|48047.9|48007.9|48009.5|47969.5|13
1647360040000|2022-03-15 16:00:40|48012.9|47972.9|48009.5|47969.5|48019.5|47979.5|48009.5|47969.5|1
1647360050000|2022-03-15 16:00:50|48011|47971|47987.9|47947.9|48011|47971|47987.9|47947.9|2
1647360060000|2022-03-15 16:01:00|47997.9|47957.9|48006.3|47966.3|48006.3|47966.3|47997.9|47957.9|2
1647360070000|2022-03-15 16:01:10|48004.8|47964.8|48024.8|47984.8|48024.8|47984.8|48004.8|47964.8|2
1647360080000|2022-03-15 16:01:20|48026.3|47986.3|48024.8|47984.8|48036.3|47996.3|48024.8|47984.8|2
1647360090000|2022-03-15 16:01:30|48026.3|47986.3|48029.8|47989.8|48036.3|47996.3|48026.3|47986.3|1
1647360100000|2022-03-15 16:01:40|48036.3|47996.3|48026.3|47986.3|48036.3|47996.3|48026.3|47986.3|0
1647360110000|2022-03-15 16:01:50|48024.8|47984.8|48044.4|48004.4|48051.3|48011.3|48019.8|47979.8|3
1647360120000|2022-03-15 16:02:00|48042.9|48002.9|48034.8|47994.8|48047.9|48007.9|48034.8|47994.8|2
1647360130000|2022-03-15 16:02:10|48036.3|47996.3|48024.8|47984.8|48041.3|48001.3|48019.8|47979.8|5
1647360140000|2022-03-15 16:02:20|48021.3|47981.3|48014.8|47974.8|48021.3|47981.3|48014.8|47974.8|2
1647360150000|2022-03-15 16:02:30|48026.3|47986.3|48021.3|47981.3|48026.3|47986.3|48019.8|47979.8|2
1647360160000|2022-03-15 16:02:40|48026.3|47986.3|48009.8|47969.8|48031.3|47991.3|48009.8|47969.8|9
1647360170000|2022-03-15 16:02:50|48006.3|47966.3|48019.8|47979.8|48024.8|47984.8|48006.3|47966.3|4
1647360180000|2022-03-15 16:03:00|48031.6|47991.6|48033.2|47993.2|48053.2|48013.2|48031.6|47991.6|16
1647360190000|2022-03-15 16:03:10|48031.6|47991.6|48031.3|47991.3|48041.6|48001.6|48028.2|47988.2|3
1647360200000|2022-03-15 16:03:20|48061.6|48021.6|48071.6|48031.6|48073.2|48033.2|48058.2|48018.2|19
1647360210000|2022-03-15 16:03:30|48073.2|48033.2|48073.2|48033.2|48078.2|48038.2|48068.2|48028.2|3
1647360220000|2022-03-15 16:03:40|48071.6|48031.6|48054.7|48014.7|48080.1|48040.1|48054.7|48014.7|12
1647360230000|2022-03-15 16:03:50|48053.2|48013.2|48036.3|47996.3|48053.2|48013.2|48034.7|47994.7|11
1647360240000|2022-03-15 16:04:00|48034.7|47994.7|48031.3|47991.3|48036.3|47996.3|48029.7|47989.7|3
1647360250000|2022-03-15 16:04:10|48021.3|47981.3|48036.3|47996.3|48036.3|47996.3|48021.3|47981.3|11
1647360260000|2022-03-15 16:04:20|48039.7|47999.7|48037.8|47997.8|48051.3|48011.3|48037.8|47997.8|12
1647360270000|2022-03-15 16:04:30|48034.7|47994.7|48011.3|47971.3|48036.3|47996.3|48011.3|47971.3|1
1647360280000|2022-03-15 16:04:40|48004.7|47964.7|48016.3|47976.3|48016.3|47976.3|47996.3|47956.3|4
1647360290000|2022-03-15 16:04:50|48014.7|47974.7|48004.7|47964.7|48014.7|47974.7|48004.7|47964.7|1
1647360300000|2022-03-15 16:05:00|48006.3|47966.3|48009.7|47969.7|48014.7|47974.7|48002.8|47962.8|1
1647360310000|2022-03-15 16:05:10|48016.3|47976.3|48021.3|47981.3|48026.3|47986.3|48014.7|47974.7|1
1647360320000|2022-03-15 16:05:20|48019.7|47979.7|48037.8|47997.8|48037.8|47997.8|48019.7|47979.7|2
1647360330000|2022-03-15 16:05:30|48032.8|47992.8|48032.8|47992.8|48032.8|47992.8|48032.8|47992.8|2
1647360340000|2022-03-15 16:05:40|48036.3|47996.3|48046.3|48006.3|48046.3|48006.3|48036.3|47996.3|5
1647360350000|2022-03-15 16:05:50|48051.3|48011.3|48045.9|48005.9|48051.3|48011.3|48032.8|47992.8|12
1647360360000|2022-03-15 16:06:00|48050.9|48010.9|48045.9|48005.9|48050.9|48010.9|48045.9|48005.9|6
1647360370000|2022-03-15 16:06:10|48030.9|47990.9|48030.9|47990.9|48030.9|47990.9|48030.9|47990.9|1
1647360380000|2022-03-15 16:06:20|48029.4|47989.4|48019.4|47979.4|48029.4|47989.4|48019.4|47979.4|0
1647360390000|2022-03-15 16:06:30|48017.8|47977.8|48037.8|47997.8|48037.8|47997.8|48017.8|47977.8|0
1647360400000|2022-03-15 16:06:40|48039.4|47999.4|48054.4|48014.4|48054.4|48014.4|48039.4|47999.4|5
1647360410000|2022-03-15 16:06:50|48049.4|48009.4|48049.4|48009.4|48054.4|48014.4|48044.4|48004.4|5
1647360420000|2022-03-15 16:07:00|48044.4|48004.4|48054.4|48014.4|48054.4|48014.4|48044.4|48004.4|2
1647360430000|2022-03-15 16:07:10|48050.9|48010.9|48049.4|48009.4|48050.9|48010.9|48049.4|48009.4|8
1647360440000|2022-03-15 16:07:20|48050.9|48010.9|48049.4|48009.4|48054.4|48014.4|48049.4|48009.4|2
1647360450000|2022-03-15 16:07:30|48037.8|47997.8|48039.4|47999.4|48040.9|48000.9|48037.8|47997.8|1
1647360460000|2022-03-15 16:07:40|48035.9|47995.9|48029.4|47989.4|48035.9|47995.9|48029.4|47989.4|0
1647360470000|2022-03-15 16:07:50|48030.9|47990.9|48010.9|47970.9|48030.9|47990.9|48010.9|47970.9|2
1647360480000|2022-03-15 16:08:00|48019.3|47979.3|48029.3|47989.3|48029.3|47989.3|48019.3|47979.3|2
1647360500000|2022-03-15 16:08:20|48020.9|47980.9|48025.9|47985.9|48025.9|47985.9|48019.3|47979.3|0
1647360510000|2022-03-15 16:08:30|48019.3|47979.3|48020.9|47980.9|48025.9|47985.9|48019.3|47979.3|0
1647360520000|2022-03-15 16:08:40|48024.3|47984.3|48020.9|47980.9|48025.9|47985.9|48015.9|47975.9|1
1647360530000|2022-03-15 16:08:50|48022.8|47982.8|48019.3|47979.3|48034.3|47994.3|48019.3|47979.3|2
1647360540000|2022-03-15 16:09:00|48025.9|47985.9|48049.3|48009.3|48049.3|48009.3|48022.4|47982.4|3
1647360550000|2022-03-15 16:09:10|48045.9|48005.9|48037.8|47997.8|48045.9|48005.9|48034.3|47994.3|8
1647360560000|2022-03-15 16:09:20|48039.3|47999.3|48030.9|47990.9|48047.8|48007.8|48029.3|47989.3|4
1647360570000|2022-03-15 16:09:30|48029.3|47989.3|48037.8|47997.8|48040.9|48000.9|48029.3|47989.3|2
1647360580000|2022-03-15 16:09:40|48034.3|47994.3|48037.8|47997.8|48039.3|47999.3|48034.3|47994.3|0
1647360590000|2022-03-15 16:09:50|48039.3|47999.3|48056.2|48016.2|48056.2|48016.2|48036.2|47996.2|27
1647360600000|2022-03-15 16:10:00|48064.6|48024.6|48096.2|48056.2|48106.5|48066.5|48064.6|48024.6|8
1647360610000|2022-03-15 16:10:10|48093.1|48053.1|48113.1|48073.1|48113.1|48073.1|48093.1|48053.1|2
1647360620000|2022-03-15 16:10:20|48114.6|48074.6|48176.5|48136.5|48191.5|48151.5|48114.6|48074.6|38
1647360630000|2022-03-15 16:10:30|48191.5|48151.5|48178.1|48138.1|48191.5|48151.5|48171.5|48131.5|19
1647360640000|2022-03-15 16:10:40|48168.1|48128.1|48183.1|48143.1|48193.1|48153.1|48168.1|48128.1|19
1647360650000|2022-03-15 16:10:50|48181.5|48141.5|48178.1|48138.1|48186.5|48146.5|48176.5|48136.5|3
1647360660000|2022-03-15 16:11:00|48171.5|48131.5|48171.5|48131.5|48173.1|48133.1|48168.1|48128.1|6
1647360670000|2022-03-15 16:11:10|48163.1|48123.1|48156.5|48116.5|48166.5|48126.5|48156.5|48116.5|4
1647360680000|2022-03-15 16:11:20|48154.9|48114.9|48138.4|48098.4|48154.9|48114.9|48134.9|48094.9|4
1647360690000|2022-03-15 16:11:30|48139.9|48099.9|48138.1|48098.1|48151.8|48111.8|48138.1|48098.1|8
1647360700000|2022-03-15 16:11:40|48134.9|48094.9|48139.9|48099.9|48139.9|48099.9|48134.9|48094.9|1
1647360710000|2022-03-15 16:11:50|48138.4|48098.4|48134.9|48094.9|48139.9|48099.9|48134.9|48094.9|1
1647360720000|2022-03-15 16:12:00|48129.9|48089.9|48139.9|48099.9|48148.4|48108.4|48129.9|48089.9|10
1647360730000|2022-03-15 16:12:10|48143.4|48103.4|48138.4|48098.4|48153.4|48113.4|48138.4|48098.4|2
1647360740000|2022-03-15 16:12:20|48139.9|48099.9|48148.4|48108.4|48154.9|48114.9|48138.4|48098.4|10
1647360750000|2022-03-15 16:12:30|48149.9|48109.9|48133.4|48093.4|48154.9|48114.9|48128.4|48088.4|6
1647360760000|2022-03-15 16:12:40|48129.9|48089.9|48129.9|48089.9|48129.9|48089.9|48128.4|48088.4|1
1647360770000|2022-03-15 16:12:50|48124.9|48084.9|48138.4|48098.4|48138.4|48098.4|48108.4|48068.4|9
1647360780000|2022-03-15 16:13:00|48141.8|48101.8|48139.9|48099.9|48153.4|48113.4|48138.4|48098.4|5
1647360790000|2022-03-15 16:13:10|48146.8|48106.8|48138.4|48098.4|48146.8|48106.8|48129.9|48089.9|5
1647360800000|2022-03-15 16:13:20|48148.4|48108.4|48154.9|48114.9|48154.9|48114.9|48148.4|48108.4|17
1647360810000|2022-03-15 16:13:30|48153.4|48113.4|48143.4|48103.4|48153.4|48113.4|48143.4|48103.4|4
1647360820000|2022-03-15 16:13:40|48143.3|48103.3|48124.9|48084.9|48143.3|48103.3|48124.9|48084.9|6
1647360830000|2022-03-15 16:13:50|48128.3|48088.3|48114.9|48074.9|48129.9|48089.9|48104.9|48064.9|36
1647360840000|2022-03-15 16:14:00|48113.3|48073.3|48103.3|48063.3|48118.3|48078.3|48098.3|48058.3|3
1647360850000|2022-03-15 16:14:10|48104.9|48064.9|48099.9|48059.9|48108.3|48068.3|48099.9|48059.9|4
1647360860000|2022-03-15 16:14:20|48098.3|48058.3|48134.9|48094.9|48134.9|48094.9|48098.3|48058.3|8
1647360870000|2022-03-15 16:14:30|48129.9|48089.9|48118.3|48078.3|48129.9|48089.9|48108.3|48068.3|42
1647360880000|2022-03-15 16:14:40|48114.9|48074.9|48108.3|48068.3|48114.9|48074.9|48108.3|48068.3|0
1647360890000|2022-03-15 16:14:50|48104.9|48064.9|48104.9|48064.9|48104.9|48064.9|48104.9|48064.9|6
1647360900000|2022-03-15 16:15:00|48098.3|48058.3|48093.3|48053.3|48104.9|48064.9|48088.3|48048.3|3
1647360910000|2022-03-15 16:15:10|48094.9|48054.9|48099.9|48059.9|48099.9|48059.9|48093.3|48053.3|2
1647360920000|2022-03-15 16:15:20|48098.3|48058.3|48104.9|48064.9|48104.9|48064.9|48098.3|48058.3|0
1647360930000|2022-03-15 16:15:30|48094.9|48054.9|48094.9|48054.9|48098.3|48058.3|48094.9|48054.9|3
1647360940000|2022-03-15 16:15:40|48098.3|48058.3|48098.3|48058.3|48104.9|48064.9|48098.3|48058.3|7
1647360950000|2022-03-15 16:15:50|48108.3|48068.3|48108.3|48068.3|48108.3|48068.3|48108.3|48068.3|4
1647360960000|2022-03-15 16:16:00|48104.9|48064.9|48128.3|48088.3|48128.3|48088.3|48104.9|48064.9|3
1647360970000|2022-03-15 16:16:10|48133.3|48093.3|48133.3|48093.3|48134.9|48094.9|48131.7|48091.7|4
1647360980000|2022-03-15 16:16:20|||||||||1
1647360990000|2022-03-15 16:16:30|48134.9|48094.9|48168.3|48128.3|48173.3|48133.3|48134.9|48094.9|11
1647361000000|2022-03-15 16:16:40|48164.9|48124.9|48168.3|48128.3|48178.3|48138.3|48164.9|48124.9|6
1647361010000|2022-03-15 16:16:50|48164.9|48124.9|48148.3|48108.3|48168.3|48128.3|48148.3|48108.3|4
1647361020000|2022-03-15 16:17:00|48151.7|48111.7|48168.3|48128.3|48168.3|48128.3|48151.7|48111.7|2
1647361030000|2022-03-15 16:17:10|48164.9|48124.9|48148.3|48108.3|48171.7|48131.7|48144.8|48104.8|8
1647361040000|2022-03-15 16:17:20|48143.3|48103.3|48134.8|48094.8|48143.3|48103.3|48134.8|48094.8|1
1647361050000|2022-03-15 16:17:30|48133.3|48093.3|48141.7|48101.7|48144.8|48104.8|48133.3|48093.3|3
1647361060000|2022-03-15 16:17:40|48144.8|48104.8|48121.7|48081.7|48149.8|48109.8|48121.7|48081.7|18
1647361070000|2022-03-15 16:17:50|48124.8|48084.8|48114.8|48074.8|48128.3|48088.3|48104.8|48064.8|8
1647361080000|2022-03-15 16:18:00|48113.3|48073.3|48079.8|48039.8|48113.3|48073.3|48079.8|48039.8|11
1647361090000|2022-03-15 16:18:10|48083.3|48043.3|48089.8|48049.8|48094.8|48054.8|48083.3|48043.3|2
1647361100000|2022-03-15 16:18:20|48093.3|48053.3|48089.8|48049.8|48096.4|48056.4|48089.8|48049.8|15
1647361110000|2022-03-15 16:18:30|48088.3|48048.3|48078.3|48038.3|48088.3|48048.3|48074.8|48034.8|5
1647361120000|2022-03-15 16:18:40|48074.8|48034.8|48083.3|48043.3|48083.3|48043.3|48074.8|48034.8|4
1647361130000|2022-03-15 16:18:50|48078.3|48038.3|48078.3|48038.3|48088.3|48048.3|48076.4|48036.4|6
1647361140000|2022-03-15 16:19:00|48083.3|48043.3|48088.3|48048.3|48088.3|48048.3|48078.3|48038.3|5
1647361150000|2022-03-15 16:19:10|48084.8|48044.8|48088.3|48048.3|48088.3|48048.3|48083.3|48043.3|1
1647361170000|2022-03-15 16:19:30|48073.3|48033.3|48076.7|48036.7|48085.1|48045.1|48073.3|48033.3|12
1647361180000|2022-03-15 16:19:40|48075.1|48035.1|48048.2|48008.2|48075.1|48035.1|48044.8|48004.8|9
1647361190000|2022-03-15 16:19:50|48049.8|48009.8|48053.2|48013.2|48053.2|48013.2|48049.8|48009.8|0
1647361200000|2022-03-15 16:20:00|48056.7|48016.7|48031.4|47991.4|48058.2|48018.2|48029.8|47989.8|1
1647361210000|2022-03-15 16:20:10|48032.9|47992.9|48031.4|47991.4|48032.9|47992.9|48027.9|47987.9|4
1647361220000|2022-03-15 16:20:20|48027.9|47987.9|48031.4|47991.4|48031.4|47991.4|48027.9|47987.9|2
1647361230000|2022-03-15 16:20:30|48027.9|47987.9|48001.3|47961.3|48037.9|47997.9|48001.3|47961.3|12
1647361240000|2022-03-15 16:20:40|48002.9|47962.9|48002.9|47962.9|48021.3|47981.3|48002.9|47962.9|9
1647361250000|2022-03-15 16:20:50|48006.3|47966.3|47996.3|47956.3|48006.3|47966.3|47996.3|47956.3|2
1647361260000|2022-03-15 16:21:00|47999.8|47959.8|47999.8|47959.8|48001.3|47961.3|47994.8|47954.8|3
1647361270000|2022-03-15 16:21:10|47998.2|47958.2|47998.2|47958.2|47999.8|47959.8|47994.8|47954.8|2
1647361280000|2022-03-15 16:21:20|47994.8|47954.8|47979.8|47939.8|47994.8|47954.8|47978.2|47938.2|5
1647361290000|2022-03-15 16:21:30|47978.2|47938.2|47978.2|47938.2|47979.8|47939.8|47976.3|47936.3|3
1647361300000|2022-03-15 16:21:40|47979.8|47939.8|47988.2|47948.2|47988.2|47948.2|47979.8|47939.8|2
1647361310000|2022-03-15 16:21:50|47984.8|47944.8|47988.2|47948.2|47988.2|47948.2|47984.8|47944.8|1
1647361320000|2022-03-15 16:22:00|47978.2|47938.2|47988.2|47948.2|47988.2|47948.2|47978.2|47938.2|6
1647361330000|2022-03-15 16:22:10|47979.8|47939.8|47978.2|47938.2|47979.8|47939.8|47973.2|47933.2|1
1647361340000|2022-03-15 16:22:20|47979.8|47939.8|47983.2|47943.2|47983.2|47943.2|47978.2|47938.2|1
1647361350000|2022-03-15 16:22:30|47986.6|47946.6|47999.8|47959.8|48003.2|47963.2|47986.6|47946.6|3
1647361360000|2022-03-15 16:22:40|47998.2|47958.2|47994.8|47954.8|47998.2|47958.2|47994.8|47954.8|1
1647361370000|2022-03-15 16:22:50|47988.2|47948.2|47979.8|47939.8|47988.2|47948.2|47979.8|47939.8|4
1647361380000|2022-03-15 16:23:00|47989.8|47949.8|47998.2|47958.2|48000.1|47960.1|47989.8|47949.8|3
1647361390000|2022-03-15 16:23:10|47988.2|47948.2|47988.2|47948.2|47988.2|47948.2|47988.2|47948.2|4
1647361400000|2022-03-15 16:23:20|47984.7|47944.7|47984.7|47944.7|47984.7|47944.7|47984.7|47944.7|1
1647361410000|2022-03-15 16:23:30|47988.2|47948.2|48008.2|47968.2|48008.2|47968.2|47988.2|47948.2|10
1647361420000|2022-03-15 16:23:40|48004.7|47964.7|48003.2|47963.2|48008.2|47968.2|48003.2|47963.2|2
1647361430000|2022-03-15 16:23:50|48008.2|47968.2|48008.2|47968.2|48008.2|47968.2|47998.2|47958.2|2
1647361440000|2022-03-15 16:24:00|48004.7|47964.7|47998.2|47958.2|48004.7|47964.7|47996.6|47956.6|3
1647361450000|2022-03-15 16:24:10|48018.2|47978.2|48018.2|47978.2|48018.2|47978.2|48018.2|47978.2|8
1647361460000|2022-03-15 16:24:20|48028.2|47988.2|48075.1|48035.1|48076.6|48036.6|48028.2|47988.2|5
1647361470000|2022-03-15 16:24:30|48071.6|48031.6|48048.2|48008.2|48071.6|48031.6|48048.2|48008.2|1
1647361480000|2022-03-15 16:24:40|48041.6|48001.6|48041.6|48001.6|48046.6|48006.6|48040|48000|2
1647361490000|2022-03-15 16:24:50|48055|48015|48055|48015|48055|48015|48055|48015|2
1647361500000|2022-03-15 16:25:00|48060|48020|48075|48035|48076.6|48036.6|48060|48020|3
1647361510000|2022-03-15 16:25:10|48071.6|48031.6|48075|48035|48085|48045|48046.6|48006.6|9
1647361520000|2022-03-15 16:25:20|48076.6|48036.6|48076.6|48036.6|48078.5|48038.5|48070|48030|0
1647361530000|2022-03-15 16:25:30|48075|48035|48043.5|48003.5|48075|48035|48040|48000|10
1647361540000|2022-03-15 16:25:40|48040|48000|48038.5|47998.5|48046.9|48006.9|48035.4|47995.4|5
1647361550000|2022-03-15 16:25:50|48025|47985|48050.4|48010.4|48058.8|48018.8|48023.5|47983.5|12
1647361560000|2022-03-15 16:26:00|48053.8|48013.8|48088.8|48048.8|48088.8|48048.8|48053.8|48013.8|27
1647361570000|2022-03-15 16:26:10|48090.4|48050.4|48088.8|48048.8|48092.2|48052.2|48078.8|48038.8|6
1647361580000|2022-03-15 16:26:20|48092.2|48052.2|48103.8|48063.8|48108.8|48068.8|48088.8|48048.8|9
1647361590000|2022-03-15 16:26:30|48098.8|48058.8|48115.3|48075.3|48115.3|48075.3|48098.8|48058.8|4
1647361600000|2022-03-15 16:26:40|48110.3|48070.3|48108.8|48068.8|48120.3|48080.3|48105.3|48065.3|7
1647361610000|2022-03-15 16:26:50|48112.2|48072.2|48122.2|48082.2|48128.8|48088.8|48108.8|48068.8|7
1647361620000|2022-03-15 16:27:00|48125.3|48085.3|48108.8|48068.8|48125.3|48085.3|48105.3|48065.3|17
1647361630000|2022-03-15 16:27:10|48105.3|48065.3|48080.3|48040.3|48105.3|48065.3|48080.3|48040.3|7
1647361640000|2022-03-15 16:27:20|48078.8|48038.8|48078.8|48038.8|48078.8|48038.8|48060.3|48020.3|10
1647361650000|2022-03-15 16:27:30|48080.3|48040.3|48075.3|48035.3|48088.8|48048.8|48073.8|48033.8|8
1647361660000|2022-03-15 16:27:40|48078.8|48038.8|48088.8|48048.8|48088.8|48048.8|48078.8|48038.8|3
1647361680000|2022-03-15 16:28:00|48085.3|48045.3|48088.8|48048.8|48088.8|48048.8|48078.8|48038.8|4
1647361690000|2022-03-15 16:28:10|48093.8|48053.8|48095.3|48055.3|48098.8|48058.8|48093.8|48053.8|1
1647361700000|2022-03-15 16:28:20|48098.8|48058.8|48103.8|48063.8|48103.8|48063.8|48098.8|48058.8|0
1647361710000|2022-03-15 16:28:30|48098.8|48058.8|48088.7|48048.7|48108.8|48068.8|48088.7|48048.7|26
1647361720000|2022-03-15 16:28:40|48085.3|48045.3|48085.3|48045.3|48088.7|48048.7|48083.7|48043.7|0
1647361730000|2022-03-15 16:28:50|48088.7|48048.7|48112.5|48072.5|48112.5|48072.5|48083.7|48043.7|56
1647361740000|2022-03-15 16:29:00|48117.5|48077.5|48139.1|48099.1|48139.1|48099.1|48117.5|48077.5|7
1647361750000|2022-03-15 16:29:10|48142.5|48102.5|48164.1|48124.1|48172.5|48132.5|48142.5|48102.5|41
1647361760000|2022-03-15 16:29:20|48165.6|48125.6|48148.7|48108.7|48170.6|48130.6|48148.7|48108.7|24
1647361770000|2022-03-15 16:29:30|48096.9|48056.9|48081.8|48041.8|48100.3|48060.3|48081.8|48041.8|7
1647361780000|2022-03-15 16:29:40|48076.8|48036.8|48078.7|48038.7|48088.7|48048.7|48070.3|48030.3|7
1647361790000|2022-03-15 16:29:50|48075.3|48035.3|48108.7|48068.7|48115.6|48075.6|48075.3|48035.3|4
1647361800000|2022-03-15 16:30:00|48107.2|48067.2|48145.6|48105.6|48145.6|48105.6|48105.6|48065.6|5
1647361810000|2022-03-15 16:30:10|48149|48109|48155.6|48115.6|48167.5|48127.5|48149|48109|8
1647361820000|2022-03-15 16:30:20|48159|48119|48165.6|48125.6|48165.6|48125.6|48154|48114|5
1647361830000|2022-03-15 16:30:30|48169|48129|48164|48124|48169|48129|48162.5|48122.5|3
1647361840000|2022-03-15 16:30:40|48165.6|48125.6|48160.6|48120.6|48165.6|48125.6|48160.6|48120.6|2
1647361850000|2022-03-15 16:30:50|48165.6|48125.6|48164|48124|48165.6|48125.6|48159|48119|8
1647361860000|2022-03-15 16:31:00|48167.5|48127.5|48189|48149|48192.5|48152.5|48167.5|48127.5|26
1647361870000|2022-03-15 16:31:10|48192.5|48152.5|48135.6|48095.6|48197.5|48157.5|48130.6|48090.6|119
1647361880000|2022-03-15 16:31:20|48132.5|48092.5|48144|48104|48144|48104|48129|48089|0
1647361890000|2022-03-15 16:31:30|48142.1|48102.1|48125.6|48085.6|48142.1|48102.1|48125.6|48085.6|9
1647361920000|2022-03-15 16:32:00|48122.1|48082.1|48125.6|48085.6|48125.6|48085.6|48120.6|48080.6|4
1647361930000|2022-03-15 16:32:10|48124|48084|48114|48074|48124|48084|48114|48074|1
1647361940000|2022-03-15 16:32:20|48109|48069|48109|48069|48109|48069|48109|48069|0
1647361950000|2022-03-15 16:32:30|48114|48074|48109|48069|48114|48074|48109|48069|3
1647361960000|2022-03-15 16:32:40|48149|48109|48172.4|48132.4|48192.4|48152.4|48149|48109|25
1647361970000|2022-03-15 16:32:50|48174|48134|48167.4|48127.4|48174|48134|48167.4|48127.4|0
1647361980000|2022-03-15 16:33:00|48172.4|48132.4|48154|48114|48172.4|48132.4|48154|48114|12
1647361990000|2022-03-15 16:33:10|48157.4|48117.4|48144|48104|48157.4|48117.4|48142.4|48102.4|2
1647362000000|2022-03-15 16:33:20|48142.4|48102.4|48142.4|48102.4|48157.4|48117.4|48142.4|48102.4|32
1647362010000|2022-03-15 16:33:30|48139|48099|48132.4|48092.4|48139|48099|48132.4|48092.4|4
1647362020000|2022-03-15 16:33:40|48129|48089|48097.4|48057.4|48129|48089|48097.4|48057.4|4
1647362030000|2022-03-15 16:33:50|48115.9|48075.9|48112.4|48072.4|48115.9|48075.9|48107.4|48067.4|6
1647362040000|2022-03-15 16:34:00|48109|48069|48112.4|48072.4|48122.4|48082.4|48102.4|48062.4|9
1647362050000|2022-03-15 16:34:10|48114|48074|48112.4|48072.4|48114|48074|48112.4|48072.4|2
1647362060000|2022-03-15 16:34:20|48107.4|48067.4|48092.4|48052.4|48107.4|48067.4|48089|48049|10
1647362070000|2022-03-15 16:34:30|48094|48054|48092.4|48052.4|48094|48054|48084|48044|1
1647362080000|2022-03-15 16:34:40|48094|48054|48094|48054|48094|48054|48092.4|48052.4|0
1647362090000|2022-03-15 16:34:50|48102.4|48062.4|48092.4|48052.4|48102.4|48062.4|48089|48049|2
1647362100000|2022-03-15 16:35:00|48095.8|48055.8|48102.4|48062.4|48102.4|48062.4|48092.4|48052.4|1
1647362110000|2022-03-15 16:35:10|48099|48059|48092.4|48052.4|48102.4|48062.4|48092.4|48052.4|4
1647362120000|2022-03-15 16:35:20|48090.8|48050.8|48082.4|48042.4|48092.4|48052.4|48082.4|48042.4|1
1647362130000|2022-03-15 16:35:30|48074|48034|48074|48034|48082.4|48042.4|48072.4|48032.4|7
1647362140000|2022-03-15 16:35:40|48072.4|48032.4|48072.4|48032.4|48082.4|48042.4|48069|48029|6
1647362150000|2022-03-15 16:35:50|48082.4|48042.4|48062.4|48022.4|48088.9|48048.9|48062.4|48022.4|4
1647362160000|2022-03-15 16:36:00|48070.8|48030.8|48072.4|48032.4|48072.4|48032.4|48067.4|48027.4|1
1647362170000|2022-03-15 16:36:10|48068.9|48028.9|48068.9|48028.9|48068.9|48028.9|48067.4|48027.4|2
1647362180000|2022-03-15 16:36:20|48072.4|48032.4|48082.4|48042.4|48083.9|48043.9|48072.4|48032.4|3
1647362190000|2022-03-15 16:36:30|48083.9|48043.9|48088.9|48048.9|48088.9|48048.9|48083.9|48043.9|0
1647362200000|2022-03-15 16:36:40|48093.9|48053.9|48093.9|48053.9|48093.9|48053.9|48088.9|48048.9|2
1647362210000|2022-03-15 16:36:50|48092.4|48052.4|48093.9|48053.9|48098.9|48058.9|48088.9|48048.9|3
1647362220000|2022-03-15 16:37:00|48092.4|48052.4|48088.9|48048.9|48093.9|48053.9|48078.9|48038.9|6
1647362230000|2022-03-15 16:37:10|48098.9|48058.9|48083.9|48043.9|48098.9|48058.9|48082.4|48042.4|18
1647362240000|2022-03-15 16:37:20|48087.4|48047.4|48102.4|48062.4|48102.4|48062.4|48087.4|48047.4|8
1647362250000|2022-03-15 16:37:30|48098.9|48058.9|48098.9|48058.9|48098.9|48058.9|48097.4|48057.4|0
1647362260000|2022-03-15 16:37:40|48102.4|48062.4|48112.4|48072.4|48112.4|48072.4|48102.4|48062.4|3
1647362270000|2022-03-15 16:37:50|48108.9|48068.9|48102.4|48062.4|48112.4|48072.4|48092.4|48052.4|12
1647362280000|2022-03-15 16:38:00|48092.4|48052.4|48073.9|48033.9|48093.9|48053.9|48073.9|48033.9|6
1647362290000|2022-03-15 16:38:10|48070.5|48030.5|48068.9|48028.9|48073.9|48033.9|48068.9|48028.9|1
1647362300000|2022-03-15 16:38:20|48073.9|48033.9|48072.3|48032.3|48073.9|48033.9|48072.3|48032.3|3
1647362310000|2022-03-15 16:38:30|48073.9|48033.9|48073.9|48033.9|48073.9|48033.9|48072.3|48032.3|1
1647362320000|2022-03-15 16:38:40|48072.3|48032.3|48073.9|48033.9|48073.9|48033.9|48072.3|48032.3|1
1647362330000|2022-03-15 16:38:50|48077.3|48037.3|48082.3|48042.3|48082.3|48042.3|48077.3|48037.3|2
1647362340000|2022-03-15 16:39:00|48092.3|48052.3|48092.3|48052.3|48098.9|48058.9|48092.3|48052.3|4
1647362350000|2022-03-15 16:39:10|48093.9|48053.9|48092.3|48052.3|48093.9|48053.9|48083.9|48043.9|6
1647362360000|2022-03-15 16:39:20|48093.9|48053.9|48083.9|48043.9|48093.9|48053.9|48083.9|48043.9|3
1647362370000|2022-03-15 16:39:30|48088.9|48048.9|48083.9|48043.9|48088.9|48048.9|48083.9|48043.9|2
1647362380000|2022-03-15 16:39:40|48092.3|48052.3|48078.9|48038.9|48092.3|48052.3|48063.9|48023.9|3
1647362390000|2022-03-15 16:39:50|48080.4|48040.4|48065.4|48025.4|48093.9|48053.9|48058.9|48018.9|14
1647362400000|2022-03-15 16:40:00|48060.4|48020.4|48065.4|48025.4|48065.4|48025.4|48060.4|48020.4|4
1647362410000|2022-03-15 16:40:10|48060.4|48020.4|48073.9|48033.9|48073.9|48033.9|48060.4|48020.4|1
1647362420000|2022-03-15 16:40:20|48072|48032|48072|48032|48075.4|48035.4|48065.4|48025.4|1
1647362430000|2022-03-15 16:40:30|48065.4|48025.4|48075.4|48035.4|48077|48037|48065.4|48025.4|2
1647362440000|2022-03-15 16:40:40|48078.9|48038.9|48078.5|48038.5|48082|48042|48068.5|48028.5|14
1647362450000|2022-03-15 16:40:50|48071.7|48031.7|48068.5|48028.5|48078.5|48038.5|48068.5|48028.5|1
1647362460000|2022-03-15 16:41:00|48078.5|48038.5|48068.5|48028.5|48078.5|48038.5|48068.5|48028.5|1
1647362470000|2022-03-15 16:41:10|48075.1|48035.1|48078.5|48038.5|48078.5|48038.5|48063.5|48023.5|2
1647362480000|2022-03-15 16:41:20|48073.5|48033.5|48065.4|48025.4|48078.5|48038.5|48065.4|48025.4|5
1647362490000|2022-03-15 16:41:30|48070.4|48030.4|48077.3|48037.3|48077.3|48037.3|48070.4|48030.4|5
1647362500000|2022-03-15 16:41:40|48080.7|48040.7|48082|48042|48083.8|48043.8|48077.3|48037.3|5
1647362510000|2022-03-15 16:41:50|48077.3|48037.3|48077.3|48037.3|48077.3|48037.3|48073.8|48033.8|1
1647362520000|2022-03-15 16:42:00|48085.4|48045.4|48085.4|48045.4|48090.4|48050.4|48085.4|48045.4|2
1647362530000|2022-03-15 16:42:10|48082|48042|48075.4|48035.4|48082|48042|48075.4|48035.4|1
1647362540000|2022-03-15 16:42:20|48077|48037|48075.4|48035.4|48077|48037|48075.4|48035.4|0
1647362550000|2022-03-15 16:42:30|48077|48037|48077|48037|48077|48037|48077|48037|0
1647362560000|2022-03-15 16:42:40|48076.9|48036.9|48075.4|48035.4|48076.9|48036.9|48075.4|48035.4|0
1647362580000|2022-03-15 16:43:00|48076.9|48036.9|48076.9|48036.9|48076.9|48036.9|48076.9|48036.9|1
1647362600000|2022-03-15 16:43:20|48083.5|48043.5|48118.5|48078.5|48118.5|48078.5|48081.9|48041.9|108
1647362610000|2022-03-15 16:43:30|48128.5|48088.5|48120.1|48080.1|48128.5|48088.5|48120.1|48080.1|6
1647362620000|2022-03-15 16:43:40|48115.1|48075.1|48148.5|48108.5|48148.5|48108.5|48115|48075|12
1647362630000|2022-03-15 16:43:50|48131.6|48091.6|48100|48060|48135|48095|48100|48060|16
1647362640000|2022-03-15 16:44:00|48098.5|48058.5|48101.6|48061.6|48105|48065|48095|48055|0
1647362650000|2022-03-15 16:44:10|48100|48060|48146.9|48106.9|48146.9|48106.9|48100|48060|13
1647362660000|2022-03-15 16:44:20|48148.5|48108.5|48138.5|48098.5|48153.5|48113.5|48138.5|48098.5|7
1647362670000|2022-03-15 16:44:30|||||||||1
1647362680000|2022-03-15 16:44:40|48140|48100|48138.5|48098.5|48140|48100|48138.5|48098.5|0
1647362690000|2022-03-15 16:44:50|48135|48095|48138.5|48098.5|48138.5|48098.5|48135|48095|1
1647362700000|2022-03-15 16:45:00|48140|48100|48100|48060|48148.5|48108.5|48100|48060|22
1647362710000|2022-03-15 16:45:10|48096.6|48056.6|48085|48045|48096.6|48056.6|48071.6|48031.6|9
1647362720000|2022-03-15 16:45:20|48086.6|48046.6|48090|48050|48090|48050|48078.1|48038.1|2
1647362730000|2022-03-15 16:45:30|48110.3|48070.3|48120|48080|48130|48090|48110.3|48070.3|5
1647362760000|2022-03-15 16:46:00|48115|48075|48120|48080|48121.6|48081.6|48115|48075|6
1647362770000|2022-03-15 16:46:10|48146.9|48106.9|48143.4|48103.4|48146.9|48106.9|48141.9|48101.9|13
1647362780000|2022-03-15 16:46:20|48141.9|48101.9|48111.9|48071.9|48141.9|48101.9|48111.9|48071.9|6
1647362790000|2022-03-15 16:46:30|48116.9|48076.9|48135.3|48095.3|48135.3|48095.3|48116.9|48076.9|2
1647362800000|2022-03-15 16:46:40|48136.9|48096.9|48136.9|48096.9|48141.9|48101.9|48135.3|48095.3|0
1647362810000|2022-03-15 16:46:50|48133.4|48093.4|48128.4|48088.4|48133.4|48093.4|48103.4|48063.4|6
1647362820000|2022-03-15 16:47:00|48126.9|48086.9|48126.9|48086.9|48128.4|48088.4|48118.4|48078.4|3
1647362830000|2022-03-15 16:47:10|48128.4|48088.4|48126.9|48086.9|48128.4|48088.4|48126.9|48086.9|0
1647362840000|2022-03-15 16:47:20|48125.3|48085.3|48146.9|48106.9|48146.9|48106.9|48125.3|48085.3|2
1647362850000|2022-03-15 16:47:30|48141.9|48101.9|48146.9|48106.9|48146.9|48106.9|48141.9|48101.9|3
1647362860000|2022-03-15 16:47:40|48156.9|48116.9|48156.9|48116.9|48156.9|48116.9|48156.9|48116.9|5
1647362870000|2022-03-15 16:47:50|48155.3|48115.3|48156.9|48116.9|48156.9|48116.9|48155.3|48115.3|2
1647362880000|2022-03-15 16:48:00|48151.9|48111.9|48161.9|48121.9|48161.9|48121.9|48151.9|48111.9|1
1647362890000|2022-03-15 16:48:10|48160.3|48120.3|48161.9|48121.9|48161.9|48121.9|48160.3|48120.3|1
1647362900000|2022-03-15 16:48:20|48155.3|48115.3|48155.3|48115.3|48155.3|48115.3|48155.3|48115.3|4
1647362910000|2022-03-15 16:48:30|48151.8|48111.8|48151.8|48111.8|48156.8|48116.8|48151.8|48111.8|2
1647362920000|2022-03-15 16:48:40|48148.4|48108.4|48146.8|48106.8|48151.8|48111.8|48145.3|48105.3|2
1647362930000|2022-03-15 16:48:50|48151.8|48111.8|48156.8|48116.8|48161.8|48121.8|48146.8|48106.8|2
1647362940000|2022-03-15 16:49:00|48158.4|48118.4|48255.3|48215.3|48262.2|48222.2|48151.8|48111.8|17
1647362950000|2022-03-15 16:49:10|48260.3|48220.3|48245.3|48205.3|48263.7|48223.7|48245.3|48205.3|11
1647362960000|2022-03-15 16:49:20|48243.7|48203.7|48255.3|48215.3|48258.7|48218.7|48243.7|48203.7|2
1647362970000|2022-03-15 16:49:30|48253.7|48213.7|48252.2|48212.2|48255.3|48215.3|48238.7|48198.7|3
1647362980000|2022-03-15 16:49:40|48253.7|48213.7|48252.1|48212.1|48253.7|48213.7|48248.7|48208.7|0
1647362990000|2022-03-15 16:49:50|48248.7|48208.7|48242.1|48202.1|48248.7|48208.7|48237.1|48197.1|12
1647363000000|2022-03-15 16:50:00|48228.7|48188.7|48225.3|48185.3|48232.1|48192.1|48222.1|48182.1|3
1647363010000|2022-03-15 16:50:10|48228.7|48188.7|48203.7|48163.7|48228.7|48188.7|48195.3|48155.3|25
1647363020000|2022-03-15 16:50:20|48195.3|48155.3|48195.3|48155.3|48203.7|48163.7|48195.3|48155.3|6
1647363030000|2022-03-15 16:50:30|48198.7|48158.7|48195.3|48155.3|48200.3|48160.3|48195.3|48155.3|0
1647363040000|2022-03-15 16:50:40|48190.3|48150.3|48188.7|48148.7|48190.3|48150.3|48185.3|48145.3|1
1647363050000|2022-03-15 16:50:50|48185.3|48145.3|48195.2|48155.2|48200.2|48160.2|48185.3|48145.3|1
1647363060000|2022-03-15 16:51:00|48185.2|48145.2|48193.7|48153.7|48195.2|48155.2|48183.7|48143.7|2
1647363070000|2022-03-15 16:51:10|48195.2|48155.2|48203.7|48163.7|48205.2|48165.2|48195.2|48155.2|7
1647363080000|2022-03-15 16:51:20|48210.6|48170.6|48203.7|48163.7|48217.1|48177.1|48203.7|48163.7|1
1647363090000|2022-03-15 16:51:30|48213.7|48173.7|48213.7|48173.7|48215.2|48175.2|48213.7|48173.7|3
1647363100000|2022-03-15 16:51:40|48206.8|48166.8|48213.7|48173.7|48213.7|48173.7|48203.7|48163.7|3
1647363110000|2022-03-15 16:51:50|48212.1|48172.1|48218.7|48178.7|48218.7|48178.7|48208.7|48168.7|2
1647363120000|2022-03-15 16:52:00|48222.1|48182.1|48217.1|48177.1|48223.7|48183.7|48213.7|48173.7|12
1647363130000|2022-03-15 16:52:10|48232.1|48192.1|48228.7|48188.7|48232.1|48192.1|48218.7|48178.7|6
1647363140000|2022-03-15 16:52:20|48227.1|48187.1|48223.7|48183.7|48233.7|48193.7|48222.1|48182.1|4
1647363150000|2022-03-15 16:52:30|48225.2|48185.2|48270.5|48230.5|48270.5|48230.5|48223.7|48183.7|14
1647363160000|2022-03-15 16:52:40|48269|48229|48238.7|48198.7|48272.4|48232.4|48238.7|48198.7|13
1647363170000|2022-03-15 16:52:50|48230.2|48190.2|48274|48234|48279|48239|48230.2|48190.2|17
1647363180000|2022-03-15 16:53:00|48270.5|48230.5|48270.5|48230.5|48274|48234|48269|48229|3
1647363190000|2022-03-15 16:53:10|48269|48229|48269|48229|48269|48229|48255.5|48215.5|6
1647363200000|2022-03-15 16:53:20|48262.1|48222.1|48254|48214|48262.1|48222.1|48249|48209|6
1647363210000|2022-03-15 16:53:30|48250.5|48210.5|48259|48219|48259|48219|48249|48209|0
1647363220000|2022-03-15 16:53:40|48252.4|48212.4|48259|48219|48269|48229|48252.4|48212.4|1
1647363230000|2022-03-15 16:53:50|48249|48209|48249|48209|48249|48209|48245.5|48205.5|3
1647363240000|2022-03-15 16:54:00|48250.5|48210.5|48247.1|48207.1|48255.5|48215.5|48245.5|48205.5|0
1647363250000|2022-03-15 16:54:10|48242.1|48202.1|48259|48219|48259|48219|48232.1|48192.1|14
1647363260000|2022-03-15 16:54:20|48258.9|48218.9|48257.1|48217.1|48258.9|48218.9|48255.5|48215.5|0
1647363270000|2022-03-15 16:54:30|48258.6|48218.6|48242.1|48202.1|48258.6|48218.6|48242.1|48202.1|6
1647363280000|2022-03-15 16:54:40|48233.6|48193.6|48232.1|48192.1|48233.6|48193.6|48225.5|48185.5|0
1647363290000|2022-03-15 16:54:50|48228.6|48188.6|48207.1|48167.1|48232.1|48192.1|48203.9|48163.9|3
1647363300000|2022-03-15 16:55:00|48200.2|48160.2|48212.1|48172.1|48218.9|48178.9|48195.2|48155.2|5
1647363310000|2022-03-15 16:55:10|48210.5|48170.5|48212.1|48172.1|48212.1|48172.1|48210.5|48170.5|1
1647363320000|2022-03-15 16:55:20|48203.6|48163.6|48195.5|48155.5|48203.6|48163.6|48195.5|48155.5|8
1647363330000|2022-03-15 16:55:30|48190.5|48150.5|48198.9|48158.9|48198.9|48158.9|48183.9|48143.9|4
1647363340000|2022-03-15 16:55:40|48188.9|48148.9|48185.5|48145.5|48188.9|48148.9|48183.9|48143.9|2
1647363350000|2022-03-15 16:55:50|48183.9|48143.9|48193.9|48153.9|48193.9|48153.9|48183.9|48143.9|11
1647363360000|2022-03-15 16:56:00|48200.8|48160.8|48198.9|48158.9|48207.4|48167.4|48198.9|48158.9|4
1647363370000|2022-03-15 16:56:10|48195.5|48155.5|48213.9|48173.9|48213.9|48173.9|48193.9|48153.9|3
1647363380000|2022-03-15 16:56:20|48212.4|48172.4|48222.4|48182.4|48222.4|48182.4|48208.9|48168.9|0
1647363390000|2022-03-15 16:56:30|48213.9|48173.9|48218.9|48178.9|48218.9|48178.9|48213.9|48173.9|1
1647363400000|2022-03-15 16:56:40|48215.5|48175.5|48223.9|48183.9|48223.9|48183.9|48215.5|48175.5|2
1647363410000|2022-03-15 16:56:50|48228.9|48188.9|48238.9|48198.9|48238.9|48198.9|48227.3|48187.3|7
1647363420000|2022-03-15 16:57:00|48242.3|48202.3|48250.5|48210.5|48255.5|48215.5|48242.3|48202.3|8
1647363430000|2022-03-15 16:57:10|48248.9|48208.9|48245.5|48205.5|48250.5|48210.5|48245.5|48205.5|4
1647363440000|2022-03-15 16:57:20|48250.5|48210.5|48250.5|48210.5|48250.5|48210.5|48248.9|48208.9|5
1647363450000|2022-03-15 16:57:30|48243.6|48203.6|48237|48197|48243.6|48203.6|48237|48197|9
1647363460000|2022-03-15 16:57:40|48238.6|48198.6|48252|48212|48252|48212|48238.6|48198.6|4
1647363470000|2022-03-15 16:57:50|48232|48192|48243.6|48203.6|48243.6|48203.6|48225.1|48185.1|35
1647363480000|2022-03-15 16:58:00|48252|48212|48252|48212|48252|48212|48252|48212|2
1647363490000|2022-03-15 16:58:10|48248.6|48208.6|48252|48212|48252|48212|48248.6|48208.6|2
1647363500000|2022-03-15 16:58:20|48248.6|48208.6|48248.6|48208.6|48252|48212|48248.6|48208.6|3
1647363510000|2022-03-15 16:58:30|48247|48207|48302|48262|48310.4|48270.4|48247|48207|6
1647363520000|2022-03-15 16:58:40|48285.4|48245.4|48278.9|48238.9|48292|48252|48272|48232|9
1647363530000|2022-03-15 16:58:50|48285.4|48245.4|48282|48242|48285.4|48245.4|48272|48232|3
1647363540000|2022-03-15 16:59:00|48268.5|48228.5|48270.4|48230.4|48270.4|48230.4|48262|48222|6
1647363550000|2022-03-15 16:59:10|48265.4|48225.4|48272|48232|48272|48232|48262|48222|0
1647363560000|2022-03-15 16:59:20|48282|48242|48282|48242|48282|48242|48282|48242|4
1647363570000|2022-03-15 16:59:30|48280.4|48240.4|48287|48247|48287|48247|48280.4|48240.4|1
1647363580000|2022-03-15 16:59:40|48285.4|48245.4|48330.4|48290.4|48345.4|48305.4|48283.5|48243.5|27
1647363590000|2022-03-15 16:59:50|48328.9|48288.9|48310.4|48270.4|48328.9|48288.9|48310.4|48270.4|2
1647363600000|2022-03-15 17:00:00|48313.9|48273.9|48340.4|48300.4|48345.4|48305.4|48313.9|48273.9|13
1647363610000|2022-03-15 17:00:10|48338.8|48298.8|48315.4|48275.4|48338.8|48298.8|48315.4|48275.4|5
1647363620000|2022-03-15 17:00:20|48310.7|48270.7|48330.4|48290.4|48333.8|48293.8|48310.7|48270.7|43
1647363630000|2022-03-15 17:00:30|48328.8|48288.8|48335.4|48295.4|48335.4|48295.4|48325.4|48285.4|2
1647363640000|2022-03-15 17:00:40|48340.4|48300.4|48340.4|48300.4|48345.4|48305.4|48340.4|48300.4|2
1647363650000|2022-03-15 17:00:50|48338.8|48298.8|48325.4|48285.4|48340.4|48300.4|48325.4|48285.4|4
1647363660000|2022-03-15 17:01:00|48328.8|48288.8|48338.8|48298.8|48338.8|48298.8|48328.8|48288.8|3
1647363670000|2022-03-15 17:01:10|48340.4|48300.4|48348.5|48308.5|48348.5|48308.5|48340.4|48300.4|17
1647363680000|2022-03-15 17:01:20|48336.6|48296.6|48283.5|48243.5|48336.9|48296.9|48283.5|48243.5|5
1647363690000|2022-03-15 17:01:30|48281.9|48241.9|48281.9|48241.9|48286.9|48246.9|48281.9|48241.9|1
1647363700000|2022-03-15 17:01:40|48293.5|48253.5|48293.5|48253.5|48293.5|48253.5|48293.5|48253.5|1
1647363710000|2022-03-15 17:01:50|48291.9|48251.9|48293.5|48253.5|48293.5|48253.5|48286.9|48246.9|3
1647363720000|2022-03-15 17:02:00|48300.4|48260.4|48310.4|48270.4|48310.4|48270.4|48296.9|48256.9|2
1647363730000|2022-03-15 17:02:10|48306.9|48266.9|48291.9|48251.9|48306.9|48266.9|48291.9|48251.9|7
1647363740000|2022-03-15 17:02:20|48293.5|48253.5|48301.9|48261.9|48305.4|48265.4|48288.5|48248.5|5
1647363750000|2022-03-15 17:02:30|||||||||1
1647363760000|2022-03-15 17:02:40|48303.5|48263.5|48298.5|48258.5|48308.5|48268.5|48298.5|48258.5|6
1647363770000|2022-03-15 17:02:50|48295|48255|48291.9|48251.9|48301.9|48261.9|48290|48250|5
1647363780000|2022-03-15 17:03:00|48293.5|48253.5|48300.4|48260.4|48301.9|48261.9|48293.5|48253.5|4
1647363790000|2022-03-15 17:03:10|48296.9|48256.9|48296.9|48256.9|48296.9|48256.9|48290.4|48250.4|5
1647363800000|2022-03-15 17:03:20|48300.4|48260.4|48308.8|48268.8|48308.8|48268.8|48300.4|48260.4|4
1647363810000|2022-03-15 17:03:30|48305.4|48265.4|48298.8|48258.8|48310.4|48270.4|48297.2|48257.2|7
1647363820000|2022-03-15 17:03:40|48295.3|48255.3|48298.8|48258.8|48301.9|48261.9|48295.3|48255.3|4
1647363830000|2022-03-15 17:03:50|48300.3|48260.3|48298.8|48258.8|48302.2|48262.2|48295.3|48255.3|4
1647363840000|2022-03-15 17:04:00|48300.3|48260.3|48298.8|48258.8|48300.3|48260.3|48298.8|48258.8|1
1647363850000|2022-03-15 17:04:10|48281.6|48241.6|48276.9|48236.9|48281.6|48241.6|48258.5|48218.5|18
1647363860000|2022-03-15 17:04:20|48275.3|48235.3|48276.9|48236.9|48276.9|48236.9|48271.9|48231.9|2
1647363870000|2022-03-15 17:04:30|48273.5|48233.5|48275.3|48235.3|48276.9|48236.9|48261.9|48221.9|6
1647363880000|2022-03-15 17:04:40|48285.3|48245.3|48288.8|48248.8|48288.8|48248.8|48285.3|48245.3|5
1647363890000|2022-03-15 17:04:50|48295.3|48255.3|48307.2|48267.2|48307.2|48267.2|48293.8|48253.8|8
1647363900000|2022-03-15 17:05:00|48291.9|48251.9|48288.8|48248.8|48298.8|48258.8|48288.8|48248.8|6
1647363910000|2022-03-15 17:05:10|48293.8|48253.8|48303.8|48263.8|48303.8|48263.8|48293.8|48253.8|0
1647363920000|2022-03-15 17:05:20|48298.8|48258.8|48318.8|48278.8|48318.8|48278.8|48298.8|48258.8|6
1647363930000|2022-03-15 17:05:30|48327.2|48287.2|48328.8|48288.8|48328.8|48288.8|48318.8|48278.8|11
1647363940000|2022-03-15 17:05:40|48325.3|48285.3|48323.7|48283.7|48325.3|48285.3|48318.8|48278.8|5
1647363950000|2022-03-15 17:05:50|48318.7|48278.7|48308.7|48268.7|48318.7|48278.7|48287.2|48247.2|15
1647363960000|2022-03-15 17:06:00|||||||||1
1647363970000|2022-03-15 17:06:10|48305.3|48265.3|48308.7|48268.7|48308.7|48268.7|48305.3|48265.3|2
1647363980000|2022-03-15 17:06:20|48305.3|48265.3|48308.7|48268.7|48308.7|48268.7|48305.3|48265.3|1
1647363990000|2022-03-15 17:06:30|48315.3|48275.3|48328.7|48288.7|48328.7|48288.7|48315.3|48275.3|3
1647364000000|2022-03-15 17:06:40|48330.3|48290.3|48338.7|48298.7|48343.7|48303.7|48330.3|48290.3|4
1647364010000|2022-03-15 17:06:50|48343.7|48303.7|48345.3|48305.3|48345.3|48305.3|48343.7|48303.7|0
1647364020000|2022-03-15 17:07:00|||||||||7
1647364030000|2022-03-15 17:07:10|48335.3|48295.3|48325.3|48285.3|48335.3|48295.3|48325.3|48285.3|9
1647364050000|2022-03-15 17:07:30|48335.3|48295.3|48325.3|48285.3|48335.3|48295.3|48325.3|48285.3|3
1647364060000|2022-03-15 17:07:40|48326.8|48286.8|48308.7|48268.7|48326.8|48286.8|48308.7|48268.7|3
1647364070000|2022-03-15 17:07:50|48310.3|48270.3|48291.8|48251.8|48310.3|48270.3|48291.8|48251.8|9
1647364080000|2022-03-15 17:08:00|48290.3|48250.3|48291.8|48251.8|48291.8|48251.8|48280.3|48240.3|9
1647364090000|2022-03-15 17:08:10|48288.4|48248.4|48288.7|48248.7|48288.7|48248.7|48285.3|48245.3|1
1647364100000|2022-03-15 17:08:20|48285.3|48245.3|48285.3|48245.3|48285.3|48245.3|48285.3|48245.3|0
1647364110000|2022-03-15 17:08:30|48288.7|48248.7|48261.8|48221.8|48290.3|48250.3|48261.8|48221.8|9
1647364120000|2022-03-15 17:08:40|48256.8|48216.8|48241.8|48201.8|48256.8|48216.8|48241.8|48201.8|5
1647364130000|2022-03-15 17:08:50|48243.4|48203.4|48234.9|48194.9|48243.4|48203.4|48231.8|48191.8|14
1647364140000|2022-03-15 17:09:00|48231.5|48191.5|48223.4|48183.4|48231.5|48191.5|48219.9|48179.9|3
1647364150000|2022-03-15 17:09:10|48228.4|48188.4|48233.4|48193.4|48253.4|48213.4|48228.4|48188.4|5
1647364160000|2022-03-15 17:09:20|48234.9|48194.9|48233.4|48193.4|48238.4|48198.4|48233.4|48193.4|0
1647364170000|2022-03-15 17:09:30|48234.9|48194.9|48234.9|48194.9|48234.9|48194.9|48233.4|48193.4|4
1647364180000|2022-03-15 17:09:40|48233.4|48193.4|48238.4|48198.4|48238.4|48198.4|48233.4|48193.4|3
1647364190000|2022-03-15 17:09:50|48243.4|48203.4|48258.4|48218.4|48258.4|48218.4|48243.4|48203.4|3
1647364200000|2022-03-15 17:10:00|48253.4|48213.4|48273.4|48233.4|48274.9|48234.9|48253.4|48213.4|4
1647364210000|2022-03-15 17:10:10|48269.9|48229.9|48271.8|48231.8|48271.8|48231.8|48268.4|48228.4|2
1647364220000|2022-03-15 17:10:20|48263.4|48223.4|48263.4|48223.4|48263.4|48223.4|48263.4|48223.4|2
1647364230000|2022-03-15 17:10:30|48263.3|48223.3|48268.3|48228.3|48268.3|48228.3|48263.3|48223.3|1
1647364250000|2022-03-15 17:10:50|48261.5|48221.5|48253.3|48213.3|48261.5|48221.5|48253.3|48213.3|5
1647364260000|2022-03-15 17:11:00|48248.3|48208.3|48243.3|48203.3|48258.3|48218.3|48243.3|48203.3|12
1647364270000|2022-03-15 17:11:10|48244.9|48204.9|48258.3|48218.3|48258.3|48218.3|48244.9|48204.9|2
1647364280000|2022-03-15 17:11:20|48248.3|48208.3|48248.3|48208.3|48248.3|48208.3|48248.3|48208.3|2
1647364290000|2022-03-15 17:11:30|48246.5|48206.5|48243.3|48203.3|48246.5|48206.5|48243.3|48203.3|2
1647364300000|2022-03-15 17:11:40|48250.2|48210.2|48243.3|48203.3|48253.3|48213.3|48243.3|48203.3|5
1647364310000|2022-03-15 17:11:50|48246.4|48206.4|48311.8|48271.8|48311.8|48271.8|48246.4|48206.4|24
1647364320000|2022-03-15 17:12:00|48316.8|48276.8|48308.3|48268.3|48318.3|48278.3|48308.3|48268.3|3
1647364330000|2022-03-15 17:12:10|48313.3|48273.3|48303.3|48263.3|48315.2|48275.2|48303.3|48263.3|8
1647364350000|2022-03-15 17:12:30|48299.9|48259.9|48298.3|48258.3|48301.8|48261.8|48293.3|48253.3|9
1647364360000|2022-03-15 17:12:40|48293.3|48253.3|48316.7|48276.7|48316.7|48276.7|48293.3|48253.3|4
1647364370000|2022-03-15 17:12:50|48321.7|48281.7|48298.3|48258.3|48328.3|48288.3|48298.3|48258.3|12
1647364380000|2022-03-15 17:13:00|48294.9|48254.9|48298.3|48258.3|48298.3|48258.3|48291.7|48251.7|0
1647364390000|2022-03-15 17:13:10|48296.7|48256.7|48281.7|48241.7|48296.7|48256.7|48278.3|48238.3|3
1647364400000|2022-03-15 17:13:20|48285.2|48245.2|48291.7|48251.7|48291.7|48251.7|48285.2|48245.2|1
1647364410000|2022-03-15 17:13:30|48288.3|48248.3|48311.7|48271.7|48311.7|48271.7|48288.3|48248.3|4
1647364420000|2022-03-15 17:13:40|48303.3|48263.3|48298.3|48258.3|48303.3|48263.3|48298.3|48258.3|3
1647364430000|2022-03-15 17:13:50|48301.7|48261.7|48308.3|48268.3|48308.3|48268.3|48301.7|48261.7|3
1647364440000|2022-03-15 17:14:00|48311.7|48271.7|48303.3|48263.3|48311.7|48271.7|48303.3|48263.3|8
1647364450000|2022-03-15 17:14:10|48311.7|48271.7|48301.7|48261.7|48311.7|48271.7|48301.7|48261.7|3
1647364460000|2022-03-15 17:14:20|48298.3|48258.3|48301.7|48261.7|48301.7|48261.7|48298.3|48258.3|0
1647364470000|2022-03-15 17:14:30|48304.8|48264.8|48323.3|48283.3|48323.3|48283.3|48304.8|48264.8|4
1647364480000|2022-03-15 17:14:40|48324.8|48284.8|48324.8|48284.8|48324.8|48284.8|48324.8|48284.8|1
1647364490000|2022-03-15 17:14:50|48316.4|48276.4|48304.8|48264.8|48316.4|48276.4|48304.8|48264.8|3
1647364500000|2022-03-15 17:15:00|48306.4|48266.4|48319.5|48279.5|48319.5|48279.5|48306.4|48266.4|2
1647364510000|2022-03-15 17:15:10|48323|48283|48323|48283|48331.4|48291.4|48319.5|48279.5|7
1647364520000|2022-03-15 17:15:20|48322.9|48282.9|48327.9|48287.9|48329.5|48289.5|48322.9|48282.9|3
1647364530000|2022-03-15 17:15:30|48331.4|48291.4|48342.9|48302.9|48342.9|48302.9|48331.4|48291.4|6
1647364540000|2022-03-15 17:15:40|48351.4|48311.4|48342.9|48302.9|48351.4|48311.4|48342.9|48302.9|13
1647364550000|2022-03-15 17:15:50|48351.4|48311.4|48352.9|48312.9|48352.9|48312.9|48347.9|48307.9|58
1647364560000|2022-03-15 17:16:00|48351.4|48311.4|48351.4|48311.4|48351.4|48311.4|48351.4|48311.4|53
1647364570000|2022-03-15 17:16:10|48342.9|48302.9|48351.4|48311.4|48351.4|48311.4|48342.9|48302.9|4
1647364580000|2022-03-15 17:16:20|48371.4|48331.4|48391.4|48351.4|48403.2|48363.2|48362.9|48322.9|22
1647364590000|2022-03-15 17:16:30|48402.9|48362.9|48384.8|48344.8|48407.9|48367.9|48381.4|48341.4|24
1647364600000|2022-03-15 17:16:40|48388.2|48348.2|48386.4|48346.4|48389.8|48349.8|48381.4|48341.4|8
1647364610000|2022-03-15 17:16:50|48382.9|48342.9|48366.4|48326.4|48382.9|48342.9|48366.4|48326.4|21
1647364620000|2022-03-15 17:17:00|48372.9|48332.9|48372.9|48332.9|48372.9|48332.9|48372.9|48332.9|2
1647364630000|2022-03-15 17:17:10|48371.4|48331.4|48371.4|48331.4|48371.4|48331.4|48359.8|48319.8|8
1647364640000|2022-03-15 17:17:20|48366.4|48326.4|48367.9|48327.9|48371.4|48331.4|48366.4|48326.4|1
1647364650000|2022-03-15 17:17:30|48366.4|48326.4|48361.3|48321.3|48371.4|48331.4|48361.3|48321.3|1
1647364670000|2022-03-15 17:17:50|48337.9|48297.9|48336.3|48296.3|48337.9|48297.9|48336.3|48296.3|2
1647364680000|2022-03-15 17:18:00|48332.9|48292.9|48341.3|48301.3|48341.3|48301.3|48332.9|48292.9|3
1647364690000|2022-03-15 17:18:10|48344.5|48304.5|48317.9|48277.9|48359.8|48319.8|48317.9|48277.9|17
1647364700000|2022-03-15 17:18:20|48319.5|48279.5|48311.3|48271.3|48319.5|48279.5|48302.9|48262.9|3
1647364710000|2022-03-15 17:18:30|48314.8|48274.8|48311.3|48271.3|48314.8|48274.8|48311.3|48271.3|0
1647364720000|2022-03-15 17:18:40|||||||||3
1647364730000|2022-03-15 17:18:50|48309.8|48269.8|48291.3|48251.3|48309.8|48269.8|48282.9|48242.9|9
1647364740000|2022-03-15 17:19:00|48282.9|48242.9|48284.4|48244.4|48286.3|48246.3|48282.9|48242.9|2
1647364750000|2022-03-15 17:19:10|48282.9|48242.9|48291.3|48251.3|48291.3|48251.3|48282.9|48242.9|3
1647364760000|2022-03-15 17:19:20|48282.9|48242.9|48284.4|48244.4|48284.4|48244.4|48282.9|48242.9|4
1647364770000|2022-03-15 17:19:30|48274.4|48234.4|48274.4|48234.4|48279.4|48239.4|48274.4|48234.4|6
1647364780000|2022-03-15 17:19:40|48279.4|48239.4|48264.4|48224.4|48279.4|48239.4|48264.4|48224.4|5
1647364790000|2022-03-15 17:19:50|48266|48226|48264.4|48224.4|48266|48226|48264.4|48224.4|1
1647364800000|2022-03-15 17:20:00|48269.4|48229.4|48284.4|48244.4|48284.4|48244.4|48269.4|48229.4|6
1647364810000|2022-03-15 17:20:10|48294.4|48254.4|48287.9|48247.9|48296|48256|48287.9|48247.9|14
1647364820000|2022-03-15 17:20:20|48284.4|48244.4|48287.9|48247.9|48289.4|48249.4|48284.4|48244.4|0
1647364830000|2022-03-15 17:20:30|48289.4|48249.4|48289.4|48249.4|48289.4|48249.4|48284.4|48244.4|2
1647364840000|2022-03-15 17:20:40|48291|48251|48287.9|48247.9|48291|48251|48287.5|48247.5|0
1647364850000|2022-03-15 17:20:50|48291.3|48251.3|48291.3|48251.3|48291.3|48251.3|48291.3|48251.3|9
1647364860000|2022-03-15 17:21:00|48287.9|48247.9|48286.3|48246.3|48287.9|48247.9|48286.3|48246.3|0
1647364870000|2022-03-15 17:21:10|48271.3|48231.3|48271.3|48231.3|48271.3|48231.3|48271.3|48231.3|9
1647364880000|2022-03-15 17:21:20|48264.4|48224.4|48264.4|48224.4|48264.4|48224.4|48264.4|48224.4|6
1647364890000|2022-03-15 17:21:30|48261.3|48221.3|48249.4|48209.4|48261.3|48221.3|48244.4|48204.4|8
1647364900000|2022-03-15 17:21:40|48254.4|48214.4|48254.4|48214.4|48254.4|48214.4|48254.4|48214.4|1
1647364910000|2022-03-15 17:21:50|48294.7|48254.7|48291.3|48251.3|48294.7|48254.7|48291.3|48251.3|1
1647364920000|2022-03-15 17:22:00|||||||||1
1647364930000|2022-03-15 17:22:10|48298.1|48258.1|48296.3|48256.3|48299.7|48259.7|48291.3|48251.3|7
1647364940000|2022-03-15 17:22:20|48297.8|48257.8|48301.3|48261.3|48301.3|48261.3|48297.8|48257.8|1
1647364950000|2022-03-15 17:22:30|48299.7|48259.7|48301.3|48261.3|48311.3|48271.3|48291.3|48251.3|7
1647364960000|2022-03-15 17:22:40|48294.4|48254.4|48296.3|48256.3|48296.3|48256.3|48291.3|48251.3|3
1647364970000|2022-03-15 17:22:50|48299.7|48259.7|48301.3|48261.3|48306.3|48266.3|48299.7|48259.7|11
1647364980000|2022-03-15 17:23:00|48299.7|48259.7|48315.9|48275.9|48315.9|48275.9|48286.3|48246.3|7
1647364990000|2022-03-15 17:23:10|48319.4|48279.4|48329.4|48289.4|48329.4|48289.4|48319.4|48279.4|0
1647365000000|2022-03-15 17:23:20|48327.8|48287.8|48327.8|48287.8|48329.4|48289.4|48320.9|48280.9|6
1647365010000|2022-03-15 17:23:30|48324.4|48284.4|48332.8|48292.8|48336.2|48296.2|48324.4|48284.4|0
1647365020000|2022-03-15 17:23:40|48336.2|48296.2|48331.2|48291.2|48339.7|48299.7|48331.2|48291.2|2
1647365030000|2022-03-15 17:23:50|48327.8|48287.8|48331.2|48291.2|48331.2|48291.2|48326.2|48286.2|7
1647365040000|2022-03-15 17:24:00|48332.8|48292.8|48334.7|48294.7|48342.8|48302.8|48331.2|48291.2|3
1647365050000|2022-03-15 17:24:10|48336.2|48296.2|48337.8|48297.8|48341.2|48301.2|48336.2|48296.2|2
1647365060000|2022-03-15 17:24:20|48336.2|48296.2|48326.2|48286.2|48346.2|48306.2|48326.2|48286.2|9
1647365070000|2022-03-15 17:24:30|48327.8|48287.8|48332.8|48292.8|48337.8|48297.8|48327.8|48287.8|1
1647365080000|2022-03-15 17:24:40|48337.8|48297.8|48327.8|48287.8|48337.8|48297.8|48327.8|48287.8|2
1647365090000|2022-03-15 17:24:50|48324.3|48284.3|48324.3|48284.3|48329.3|48289.3|48324.3|48284.3|3
1647365100000|2022-03-15 17:25:00|||||||||1
1647365110000|2022-03-15 17:25:10|48319.3|48279.3|48319.3|48279.3|48319.3|48279.3|48319.3|48279.3|2
1647365120000|2022-03-15 17:25:20|48309.3|48269.3|48309.3|48269.3|48309.3|48269.3|48309.3|48269.3|6
1647365140000|2022-03-15 17:25:40|||||||||2
1647365150000|2022-03-15 17:25:50|48305.9|48265.9|48284.3|48244.3|48305.9|48265.9|48284.3|48244.3|4
1647365160000|2022-03-15 17:26:00|48287.8|48247.8|48284.3|48244.3|48289.3|48249.3|48284.3|48244.3|1
1647365170000|2022-03-15 17:26:10|48274.3|48234.3|48269.3|48229.3|48274.3|48234.3|48267.8|48227.8|2
1647365180000|2022-03-15 17:26:20|48264.3|48224.3|48294.3|48254.3|48294.3|48254.3|48264.3|48224.3|7
1647365190000|2022-03-15 17:26:30|48292.8|48252.8|48294.3|48254.3|48294.3|48254.3|48292.8|48252.8|0
1647365200000|2022-03-15 17:26:40|48289.3|48249.3|48287.8|48247.8|48289.3|48249.3|48287.8|48247.8|3
1647365210000|2022-03-15 17:26:50|48289.3|48249.3|48237.4|48197.4|48289.3|48249.3|48237.4|48197.4|20
1647365220000|2022-03-15 17:27:00|48240.9|48200.9|48249.3|48209.3|48249.3|48209.3|48240.9|48200.9|7
1647365230000|2022-03-15 17:27:10|48254.3|48214.3|48250.9|48210.9|48254.3|48214.3|48245.9|48205.9|6
1647365240000|2022-03-15 17:27:20|||||||||1
1647365250000|2022-03-15 17:27:30|48252.4|48212.4|48252.4|48212.4|48252.4|48212.4|48252.4|48212.4|12
1647365260000|2022-03-15 17:27:40|48250.9|48210.9|48257.4|48217.4|48257.4|48217.4|48250.9|48210.9|6
1647365270000|2022-03-15 17:27:50|||||||||1
1647365280000|2022-03-15 17:28:00|48229|48189|48229|48189|48232.4|48192.4|48229|48189|5
1647365290000|2022-03-15 17:28:10|48230.5|48190.5|48220.5|48180.5|48234|48194|48214|48174|6
1647365300000|2022-03-15 17:28:20|48229|48189|48232.4|48192.4|48242.4|48202.4|48225.8|48185.8|10
1647365310000|2022-03-15 17:28:30|48230.8|48190.8|48230.8|48190.8|48230.8|48190.8|48225.8|48185.8|6
1647365320000|2022-03-15 17:28:40|48227.4|48187.4|48232.4|48192.4|48242.4|48202.4|48227.4|48187.4|0
1647365330000|2022-03-15 17:28:50|48230.8|48190.8|48230.8|48190.8|48232.4|48192.4|48227.4|48187.4|1
1647365340000|2022-03-15 17:29:00|48227.4|48187.4|48239.3|48199.3|48240.8|48200.8|48227.4|48187.4|1
1647365350000|2022-03-15 17:29:10|48240.8|48200.8|48255.5|48215.5|48259|48219|48237.4|48197.4|4
1647365360000|2022-03-15 17:29:20|48257.1|48217.1|48252.1|48212.1|48257.1|48217.1|48252.1|48212.1|9
1647365370000|2022-03-15 17:29:30|48257.1|48217.1|48270.5|48230.5|48270.5|48230.5|48257.1|48217.1|3
1647365380000|2022-03-15 17:29:40|48260.5|48220.5|48260.5|48220.5|48260.5|48220.5|48260.5|48220.5|2
1647365400000|2022-03-15 17:30:00|48258.9|48218.9|48288.9|48248.9|48292.4|48252.4|48258.9|48218.9|10
1647365410000|2022-03-15 17:30:10|48292.4|48252.4|48275.5|48235.5|48295.8|48255.8|48272.1|48232.1|8
1647365420000|2022-03-15 17:30:20|48272.1|48232.1|48275.5|48235.5|48275.5|48235.5|48272.1|48232.1|5
1647365430000|2022-03-15 17:30:30|48272.1|48232.1|48275.5|48235.5|48275.5|48235.5|48272.1|48232.1|1
1647365440000|2022-03-15 17:30:40|48278.9|48238.9|48275.5|48235.5|48278.9|48238.9|48275.5|48235.5|2
1647365450000|2022-03-15 17:30:50|48272.1|48232.1|48277.1|48237.1|48277.1|48237.1|48268.6|48228.6|12
1647365460000|2022-03-15 17:31:00|48277|48237|48280.5|48240.5|48280.5|48240.5|48277|48237|0
1647365470000|2022-03-15 17:31:10|48277|48237|48278.9|48238.9|48280.5|48240.5|48268.9|48228.9|4
1647365480000|2022-03-15 17:31:20|48283.9|48243.9|48293.9|48253.9|48298.9|48258.9|48280.5|48240.5|3
1647365490000|2022-03-15 17:31:30|48303.9|48263.9|48313.9|48273.9|48313.9|48273.9|48303.9|48263.9|3
1647365500000|2022-03-15 17:31:40|48308.9|48268.9|48285.5|48245.5|48308.9|48268.9|48285.5|48245.5|2
1647365510000|2022-03-15 17:31:50|48290.5|48250.5|48260.5|48220.5|48290.5|48250.5|48253.6|48213.6|5
1647365520000|2022-03-15 17:32:00|48257|48217|48263.6|48223.6|48263.6|48223.6|48257|48217|8
1647365530000|2022-03-15 17:32:10|48258.6|48218.6|48257|48217|48258.6|48218.6|48257|48217|2
1647365540000|2022-03-15 17:32:20|48227|48187|48237|48197|48237|48197|48227|48187|3
1647365550000|2022-03-15 17:32:30|48243.9|48203.9|48245.5|48205.5|48245.5|48205.5|48243.9|48203.9|0
1647365560000|2022-03-15 17:32:40|48247|48207|48252|48212|48257|48217|48247|48207|1
1647365570000|2022-03-15 17:32:50|48247|48207|48242|48202|48252|48212|48242|48202|0
1647365580000|2022-03-15 17:33:00|48230.1|48190.1|48250.1|48210.1|48253.6|48213.6|48228.6|48188.6|6
1647365590000|2022-03-15 17:33:10|48248.6|48208.6|48252|48212|48253.6|48213.6|48248.6|48208.6|5
1647365600000|2022-03-15 17:33:20|48248.6|48208.6|48248.6|48208.6|48258.6|48218.6|48248.6|48208.6|7
1647365620000|2022-03-15 17:33:40|48253.6|48213.6|48200.1|48160.1|48258.6|48218.6|48191.7|48151.7|7
1647365630000|2022-03-15 17:33:50|48196.7|48156.7|48186.7|48146.7|48206.7|48166.7|48181.7|48141.7|15
1647365640000|2022-03-15 17:34:00|48185.1|48145.1|48210.1|48170.1|48210.1|48170.1|48185.1|48145.1|5
1647365650000|2022-03-15 17:34:10|48211.7|48171.7|48201.7|48161.7|48211.7|48171.7|48196.7|48156.7|3
1647365660000|2022-03-15 17:34:20|48200.1|48160.1|48201.7|48161.7|48205.1|48165.1|48200.1|48160.1|1
1647365670000|2022-03-15 17:34:30|48200.1|48160.1|48216.7|48176.7|48216.7|48176.7|48200.1|48160.1|14
1647365680000|2022-03-15 17:34:40|48215.1|48175.1|48211.7|48171.7|48215.1|48175.1|48211.7|48171.7|3
1647365690000|2022-03-15 17:34:50|48210.1|48170.1|48206.7|48166.7|48210.1|48170.1|48206.7|48166.7|0
1647365700000|2022-03-15 17:35:00|48211.7|48171.7|48236.7|48196.7|48236.7|48196.7|48211.7|48171.7|4
1647365710000|2022-03-15 17:35:10|48235.1|48195.1|48235.1|48195.1|48235.1|48195.1|48235.1|48195.1|1
1647365720000|2022-03-15 17:35:20|48226.7|48186.7|48226.7|48186.7|48226.7|48186.7|48220.1|48180.1|3
1647365730000|2022-03-15 17:35:30|48231.7|48191.7|48231.7|48191.7|48236.7|48196.7|48231.7|48191.7|3
1647365740000|2022-03-15 17:35:40|48230.1|48190.1|48235.1|48195.1|48235.1|48195.1|48230.1|48190.1|2
1647365750000|2022-03-15 17:35:50|48238.5|48198.5|48246.7|48206.7|48246.7|48206.7|48238.5|48198.5|2
1647365760000|2022-03-15 17:36:00|48250.1|48210.1|48267|48227|48267|48227|48241.7|48201.7|6
1647365770000|2022-03-15 17:36:10|48256.6|48216.6|48256.6|48216.6|48256.6|48216.6|48256.6|48216.6|3
1647365780000|2022-03-15 17:36:20|48255.1|48215.1|48261.6|48221.6|48270.1|48230.1|48251.6|48211.6|8
1647365790000|2022-03-15 17:36:30|48260.1|48220.1|48243.2|48203.2|48260.1|48220.1|48243.2|48203.2|1
1647365800000|2022-03-15 17:36:40|48268.2|48228.2|48261.3|48221.3|48268.2|48228.2|48261.3|48221.3|12
1647365810000|2022-03-15 17:36:50|48264.8|48224.8|48264.8|48224.8|48264.8|48224.8|48264.8|48224.8|4
1647365820000|2022-03-15 17:37:00|48266.3|48226.3|48262.9|48222.9|48269.8|48229.8|48262.9|48222.9|2
1647365830000|2022-03-15 17:37:10|48261.3|48221.3|48269.8|48229.8|48269.8|48229.8|48261.3|48221.3|0
1647365840000|2022-03-15 17:37:20|48262.9|48222.9|48256|48216|48266.3|48226.3|48256|48216|9
1647365850000|2022-03-15 17:37:30|48254.4|48214.4|48254.4|48214.4|48256|48216|48254.4|48214.4|1
1647365860000|2022-03-15 17:37:40|48259.4|48219.4|48256|48216|48259.4|48219.4|48254.4|48214.4|3
1647365870000|2022-03-15 17:37:50|48254.4|48214.4|48262.9|48222.9|48266.3|48226.3|48254.4|48214.4|3
1647365880000|2022-03-15 17:38:00|48257.9|48217.9|48274.4|48234.4|48282.9|48242.9|48257.9|48217.9|6
1647365890000|2022-03-15 17:38:10|48271|48231|48271|48231|48271|48231|48271|48231|1
1647365900000|2022-03-15 17:38:20|48267.6|48227.6|48267.6|48227.6|48267.6|48227.6|48267.6|48227.6|0
1647365910000|2022-03-15 17:38:30|48267.5|48227.5|48246.3|48206.3|48267.5|48227.5|48242.9|48202.9|2
1647365940000|2022-03-15 17:39:00|48242.9|48202.9|48246.3|48206.3|48246.3|48206.3|48242.9|48202.9|2
1647365950000|2022-03-15 17:39:10|48251.3|48211.3|48262.9|48222.9|48262.9|48222.9|48251.3|48211.3|1
1647365960000|2022-03-15 17:39:20|48262.8|48222.8|48272.8|48232.8|48272.8|48232.8|48262.8|48222.8|0
1647365970000|2022-03-15 17:39:30|48304.7|48264.7|48277.8|48237.8|48306.3|48266.3|48274.4|48234.4|10
1647365980000|2022-03-15 17:39:40|48274.4|48234.4|48272.8|48232.8|48274.4|48234.4|48272.8|48232.8|2
1647365990000|2022-03-15 17:39:50|48257.8|48217.8|48259.4|48219.4|48259.4|48219.4|48257.8|48217.8|4
1647366000000|2022-03-15 17:40:00|48257.8|48217.8|48244.4|48204.4|48257.8|48217.8|48242.8|48202.8|11
1647366010000|2022-03-15 17:40:10|48247.8|48207.8|48252.8|48212.8|48252.8|48212.8|48247.8|48207.8|1
1647366020000|2022-03-15 17:40:20|48249.4|48209.4|48247.8|48207.8|48249.4|48209.4|48247.8|48207.8|1
1647366030000|2022-03-15 17:40:30|||||||||1
1647366040000|2022-03-15 17:40:40|48246.3|48206.3|48219.4|48179.4|48246.3|48206.3|48219.4|48179.4|5
1647366050000|2022-03-15 17:40:50|48227.8|48187.8|48230.9|48190.9|48234.4|48194.4|48227.8|48187.8|1
1647366060000|2022-03-15 17:41:00|48229.4|48189.4|48229.4|48189.4|48229.4|48189.4|48229.4|48189.4|0
1647366090000|2022-03-15 17:41:30|48232.8|48192.8|48230.9|48190.9|48232.8|48192.8|48230.9|48190.9|0
1647366100000|2022-03-15 17:41:40|48234.4|48194.4|48234.4|48194.4|48234.4|48194.4|48230.9|48190.9|0
1647366110000|2022-03-15 17:41:50|48215.9|48175.9|48215.9|48175.9|48215.9|48175.9|48215.9|48175.9|1
1647366120000|2022-03-15 17:42:00|48209.4|48169.4|48209.4|48169.4|48210.9|48170.9|48205.9|48165.9|14
1647366130000|2022-03-15 17:42:10|48212.8|48172.8|48215.9|48175.9|48215.9|48175.9|48212.8|48172.8|0
1647366140000|2022-03-15 17:42:20|48224.4|48184.4|48192.5|48152.5|48224.4|48184.4|48190.9|48150.9|9
1647366150000|2022-03-15 17:42:30|48190.9|48150.9|48190.9|48150.9|48195.9|48155.9|48190.9|48150.9|0
1647366160000|2022-03-15 17:42:40|48189.4|48149.4|48164|48124|48192.5|48152.5|48157.5|48117.5|10
1647366170000|2022-03-15 17:42:50|48167.5|48127.5|48167.5|48127.5|48172.5|48132.5|48147.5|48107.5|50
1647366180000|2022-03-15 17:43:00|48172.5|48132.5|48167.5|48127.5|48172.5|48132.5|48157.5|48117.5|13
1647366190000|2022-03-15 17:43:10|48175.9|48135.9|48150.9|48110.9|48175.9|48135.9|48150.9|48110.9|16
1647366200000|2022-03-15 17:43:20|48127.5|48087.5|48132.5|48092.5|48132.5|48092.5|48125.9|48085.9|8
1647366210000|2022-03-15 17:43:30|48127.5|48087.5|48098.7|48058.7|48127.5|48087.5|48098.7|48058.7|36
1647366220000|2022-03-15 17:43:40|48097.2|48057.2|48075.3|48035.3|48097.2|48057.2|48075.3|48035.3|11
1647366230000|2022-03-15 17:43:50|48070.3|48030.3|48070.3|48030.3|48071.8|48031.8|48055.3|48015.3|13
1647366240000|2022-03-15 17:44:00|48065.3|48025.3|48070.3|48030.3|48080.3|48040.3|48065.3|48025.3|6
1647366250000|2022-03-15 17:44:10|48080.3|48040.3|48055.3|48015.3|48080.3|48040.3|48055.3|48015.3|25
1647366260000|2022-03-15 17:44:20|48036.8|47996.8|48035|47995|48036.8|47996.8|48033.4|47993.4|13
1647366270000|2022-03-15 17:44:30|48033.4|47993.4|48030|47990|48033.4|47993.4|48028.4|47988.4|0
1647366280000|2022-03-15 17:44:40|48028.4|47988.4|48033.4|47993.4|48033.4|47993.4|48028.4|47988.4|0
1647366290000|2022-03-15 17:44:50|48029.9|47989.9|48070.3|48030.3|48071.8|48031.8|48029.9|47989.9|4
1647366300000|2022-03-15 17:45:00|48071.8|48031.8|48100.3|48060.3|48108.7|48068.7|48071.8|48031.8|7
1647366310000|2022-03-15 17:45:10|48101.8|48061.8|48100.3|48060.3|48108.7|48068.7|48098.7|48058.7|2
1647366320000|2022-03-15 17:45:20|48091.8|48051.8|48090.3|48050.3|48091.8|48051.8|48090.3|48050.3|2
1647366330000|2022-03-15 17:45:30|48095.2|48055.2|48100.2|48060.2|48108.7|48068.7|48095.2|48055.2|0
1647366340000|2022-03-15 17:45:40|48103.7|48063.7|48033.4|47993.4|48108.7|48068.7|48033.4|47993.4|10
1647366350000|2022-03-15 17:45:50|48036.8|47996.8|48053.4|48013.4|48053.4|48013.4|48016.8|47976.8|49
1647366360000|2022-03-15 17:46:00|48051.8|48011.8|48066.8|48026.8|48071.8|48031.8|48048.4|48008.4|1
1647366370000|2022-03-15 17:46:10|48070.2|48030.2|48050.2|48010.2|48070.2|48030.2|48050.2|48010.2|7
1647366380000|2022-03-15 17:46:20|48053.7|48013.7|48053.4|48013.4|48060.2|48020.2|48046.8|48006.8|2
1647366390000|2022-03-15 17:46:30|48061.8|48021.8|48070.2|48030.2|48071.8|48031.8|48061.8|48021.8|1
1647366400000|2022-03-15 17:46:40|48061.8|48021.8|48076.5|48036.5|48084.9|48044.9|48061.8|48021.8|4
1647366410000|2022-03-15 17:46:50|48073|48033|48084.9|48044.9|48089.9|48049.9|48073|48033|9
1647366420000|2022-03-15 17:47:00|48088.4|48048.4|48108.3|48068.3|48110.2|48070.2|48088.4|48048.4|2
1647366430000|2022-03-15 17:47:10|48115.2|48075.2|48103.3|48063.3|48115.2|48075.2|48098.3|48058.3|4
1647366440000|2022-03-15 17:47:20|48106.8|48066.8|48121.8|48081.8|48121.8|48081.8|48106.8|48066.8|5
1647366450000|2022-03-15 17:47:30|48120.2|48080.2|48110.2|48070.2|48120.2|48080.2|48106.8|48066.8|1
1647366460000|2022-03-15 17:47:40|48111.8|48071.8|48108.3|48068.3|48123.3|48083.3|48096.5|48056.5|29
1647366470000|2022-03-15 17:47:50|48118.3|48078.3|48124.9|48084.9|48128.3|48088.3|48118.3|48078.3|7
1647366480000|2022-03-15 17:48:00|48123.3|48083.3|48123.3|48083.3|48131.8|48091.8|48114.9|48074.9|4
1647366490000|2022-03-15 17:48:10|48079.9|48039.9|48073.3|48033.3|48094.9|48054.9|48073.3|48033.3|9
1647366500000|2022-03-15 17:48:20|48090.2|48050.2|48086.8|48046.8|48091.8|48051.8|48086.8|48046.8|2
1647366510000|2022-03-15 17:48:30|48090.2|48050.2|48091.8|48051.8|48091.8|48051.8|48090.2|48050.2|3
1647366520000|2022-03-15 17:48:40|48090.2|48050.2|48105.2|48065.2|48105.2|48065.2|48090.2|48050.2|2
1647366530000|2022-03-15 17:48:50|48120.2|48080.2|48120.2|48080.2|48120.2|48080.2|48120.2|48080.2|6
1647366540000|2022-03-15 17:49:00|48115.2|48075.2|48116.8|48076.8|48120.2|48080.2|48115.2|48075.2|14
1647366550000|2022-03-15 17:49:10|48120.2|48080.2|48120.2|48080.2|48120.2|48080.2|48115.2|48075.2|1
1647366560000|2022-03-15 17:49:20|48116.8|48076.8|48125.2|48085.2|48125.2|48085.2|48115.2|48075.2|4
1647366570000|2022-03-15 17:49:30|48128.6|48088.6|48120.2|48080.2|48130.2|48090.2|48120.2|48080.2|2
1647366580000|2022-03-15 17:49:40|48116.7|48076.7|48111.7|48071.7|48116.7|48076.7|48108.3|48068.3|2
1647366590000|2022-03-15 17:49:50|48113.3|48073.3|48084.9|48044.9|48113.3|48073.3|48084.9|48044.9|15
1647366600000|2022-03-15 17:50:00|48101.7|48061.7|48079.9|48039.9|48116.7|48076.7|48074.9|48034.9|15
1647366610000|2022-03-15 17:50:10|48076.4|48036.4|48074.9|48034.9|48076.4|48036.4|48074.9|48034.9|1
1647366620000|2022-03-15 17:50:20|||||||||1
1647366630000|2022-03-15 17:50:30|48071.4|48031.4|48069.9|48029.9|48071.4|48031.4|48069.9|48029.9|0
1647366660000|2022-03-15 17:51:00|48054.9|48014.9|48046.4|48006.4|48061.4|48021.4|48046.4|48006.4|14
1647366670000|2022-03-15 17:51:10|48048|48008|48056.4|48016.4|48058|48018|48048|48008|1
1647366680000|2022-03-15 17:51:20|48051.4|48011.4|48038|47998|48051.4|48011.4|48038|47998|2
1647366690000|2022-03-15 17:51:30|48046.4|48006.4|48031.4|47991.4|48046.4|48006.4|48028|47988|7
1647366700000|2022-03-15 17:51:40|48034.8|47994.8|48048|48008|48048|48008|48034.8|47994.8|1
1647366710000|2022-03-15 17:51:50|48076.4|48036.4|48078|48038|48103.3|48063.3|48074.8|48034.8|5
1647366720000|2022-03-15 17:52:00|48076.4|48036.4|48066.1|48026.1|48083|48043|48064.5|48024.5|7
1647366730000|2022-03-15 17:52:10|48069.5|48029.5|48098|48058|48098|48058|48069.5|48029.5|20
1647366740000|2022-03-15 17:52:20|48093|48053|48088|48048|48093|48053|48088|48048|0
1647366750000|2022-03-15 17:52:30|48104.8|48064.8|48086.4|48046.4|48104.8|48064.8|48074.5|48034.5|7
1647366770000|2022-03-15 17:52:50|48082.9|48042.9|48081.4|48041.4|48082.9|48042.9|48081.4|48041.4|0
1647366780000|2022-03-15 17:53:00|48076.4|48036.4|48077.9|48037.9|48081.4|48041.4|48071.4|48031.4|7
1647366790000|2022-03-15 17:53:10|48072.9|48032.9|48066.4|48026.4|48072.9|48032.9|48066.4|48026.4|4
1647366800000|2022-03-15 17:53:20|48067.9|48027.9|48061.4|48021.4|48067.9|48027.9|48061.4|48021.4|1
1647366810000|2022-03-15 17:53:30|48057.9|48017.9|48057.9|48017.9|48057.9|48017.9|48052.9|48012.9|6
1647366820000|2022-03-15 17:53:40|48059.5|48019.5|48057.9|48017.9|48062.9|48022.9|48057.9|48017.9|0
1647366830000|2022-03-15 17:53:50|48062.9|48022.9|48056.4|48016.4|48062.9|48022.9|48056.4|48016.4|1
1647366840000|2022-03-15 17:54:00|48057.9|48017.9|48072.9|48032.9|48076.4|48036.4|48057.9|48017.9|7
1647366850000|2022-03-15 17:54:10|48071.4|48031.4|48054.5|48014.5|48072.9|48032.9|48054.5|48014.5|6
1647366860000|2022-03-15 17:54:20|48052.9|48012.9|48027.9|47987.9|48054.5|48014.5|48027.9|47987.9|16
1647366870000|2022-03-15 17:54:30|48032.9|47992.9|48027.9|47987.9|48032.9|47992.9|48027.9|47987.9|2
1647366880000|2022-03-15 17:54:40|48031.4|47991.4|48031.4|47991.4|48036.4|47996.4|48027.9|47987.9|8
1647366890000|2022-03-15 17:54:50|48032.9|47992.9|48051.4|48011.4|48051.4|48011.4|48032.9|47992.9|9
1647366900000|2022-03-15 17:55:00|48054.8|48014.8|48056.3|48016.3|48066.4|48026.4|48036.4|47996.4|23
1647366920000|2022-03-15 17:55:20|48052.9|48012.9|48021.3|47981.3|48052.9|48012.9|48019.8|47979.8|16
1647366930000|2022-03-15 17:55:30|48034.8|47994.8|48039.8|47999.8|48046.3|48006.3|48031.3|47991.3|9
1647366940000|2022-03-15 17:55:40|48043.2|48003.2|48056.3|48016.3|48058.2|48018.2|48043.2|48003.2|1
1647366950000|2022-03-15 17:55:50|48059.8|48019.8|48068.2|48028.2|48068.2|48028.2|48056.3|48016.3|1
1647366960000|2022-03-15 17:56:00|48076.6|48036.6|48081.6|48041.6|48081.6|48041.6|48076.6|48036.6|4
1647366970000|2022-03-15 17:56:10|48079.8|48039.8|48030.1|47990.1|48079.8|48039.8|48018.5|47978.5|12
1647366980000|2022-03-15 17:56:20|48028.5|47988.5|48031.6|47991.6|48038.5|47998.5|48028.5|47988.5|1
1647366990000|2022-03-15 17:56:30|48028.5|47988.5|48038.5|47998.5|48038.5|47998.5|48018.5|47978.5|4
1647367000000|2022-03-15 17:56:40|48041.9|48001.9|48048.5|48008.5|48051.6|48011.6|48041.9|48001.9|6
1647367010000|2022-03-15 17:56:50|48050.1|48010.1|48030.1|47990.1|48050.1|48010.1|48030.1|47990.1|2
1647367020000|2022-03-15 17:57:00|48031.6|47991.6|48038.5|47998.5|48048.5|48008.5|48031.6|47991.6|1
1647367040000|2022-03-15 17:57:20|48040.1|48000.1|48038.5|47998.5|48048.5|48008.5|48038.5|47998.5|0
1647367060000|2022-03-15 17:57:40|48030.1|47990.1|48018.5|47978.5|48030.1|47990.1|48018.5|47978.5|3
1647367070000|2022-03-15 17:57:50|48020.1|47980.1|48018.5|47978.5|48020.1|47980.1|48015.1|47975.1|2
1647367080000|2022-03-15 17:58:00|48028.5|47988.5|48028.5|47988.5|48043.5|48003.5|48028.5|47988.5|7
1647367100000|2022-03-15 17:58:20|48025|47985|48043.5|48003.5|48043.5|48003.5|48023.5|47983.5|5
1647367110000|2022-03-15 17:58:30|48038.5|47998.5|48038.5|47998.5|48038.5|47998.5|48038.5|47998.5|0
1647367120000|2022-03-15 17:58:40|48036.9|47996.9|48031.9|47991.9|48038.5|47998.5|48028.5|47988.5|0
1647367130000|2022-03-15 17:58:50|48033.5|47993.5|48068.5|48028.5|48068.5|48028.5|48033.5|47993.5|10
1647367140000|2022-03-15 17:59:00|48053.5|48013.5|48048.5|48008.5|48053.5|48013.5|48043.5|48003.5|35
1647367150000|2022-03-15 17:59:10|48053.5|48013.5|48065|48025|48073.5|48033.5|48053.5|48013.5|6
1647367160000|2022-03-15 17:59:20|48063.5|48023.5|48055|48015|48063.5|48023.5|48048.5|48008.5|2
1647367170000|2022-03-15 17:59:30|48058.5|48018.5|48068.5|48028.5|48068.5|48028.5|48058.5|48018.5|21
1647367180000|2022-03-15 17:59:40|48071.9|48031.9|48046.9|48006.9|48071.9|48031.9|48046.9|48006.9|7
1647367190000|2022-03-15 17:59:50|48051.9|48011.9|48051.9|48011.9|48051.9|48011.9|48045.3|48005.3|3
1647367200000|2022-03-15 18:00:00|48056.9|48016.9|48066.9|48026.9|48066.9|48026.9|48056.9|48016.9|8
1647367210000|2022-03-15 18:00:10|48065.3|48025.3|48065.3|48025.3|48068.8|48028.8|48061.9|48021.9|12
1647367220000|2022-03-15 18:00:20|48068.8|48028.8|48062.2|48022.2|48068.8|48028.8|48058.8|48018.8|4
1647367230000|2022-03-15 18:00:30|48065.3|48025.3|48058.8|48018.8|48065.3|48025.3|48058.8|48018.8|3
1647367240000|2022-03-15 18:00:40|48060.3|48020.3|48060.3|48020.3|48060.3|48020.3|48058.8|48018.8|0
1647367250000|2022-03-15 18:00:50|48058.8|48018.8|48042.2|48002.2|48058.8|48018.8|48042.2|48002.2|2
1647367260000|2022-03-15 18:01:00|48055.6|48015.6|48047.2|48007.2|48059.1|48019.1|48045.6|48005.6|14
1647367270000|2022-03-15 18:01:10|48050.6|48010.6|48055.6|48015.6|48060.6|48020.6|48050.6|48010.6|1
1647367280000|2022-03-15 18:01:20|48060.6|48020.6|48060.6|48020.6|48060.6|48020.6|48057.2|48017.2|0
1647367290000|2022-03-15 18:01:30|48065.6|48025.6|48060.6|48020.6|48065.6|48025.6|48060.6|48020.6|1
1647367300000|2022-03-15 18:01:40|48064|48024|48049|48009|48064|48024|48045.6|48005.6|4
1647367310000|2022-03-15 18:01:50|48044.4|48004.4|48032.8|47992.8|48044.4|48004.4|48032.8|47992.8|6
1647367320000|2022-03-15 18:02:00|48029.4|47989.4|48054.3|48014.3|48057.8|48017.8|48029.4|47989.4|8
1647367330000|2022-03-15 18:02:10|48057.8|48017.8|48065.9|48025.9|48065.9|48025.9|48057.8|48017.8|1
1647367340000|2022-03-15 18:02:20|48064.3|48024.3|48064.3|48024.3|48064.3|48024.3|48064.3|48024.3|0
1647367350000|2022-03-15 18:02:30|48060.9|48020.9|48064.3|48024.3|48064.3|48024.3|48060.9|48020.9|3
1647367360000|2022-03-15 18:02:40|48060.9|48020.9|48052.8|48012.8|48064.3|48024.3|48052.8|48012.8|8
1647367370000|2022-03-15 18:02:50|48054.3|48014.3|48059.3|48019.3|48059.3|48019.3|48054.3|48014.3|0
1647367380000|2022-03-15 18:03:00|48054.3|48014.3|48055.9|48015.9|48055.9|48015.9|48052.5|48012.5|6
1647367390000|2022-03-15 18:03:10|48052.5|48012.5|48055.9|48015.9|48055.9|48015.9|48052.5|48012.5|2
1647367400000|2022-03-15 18:03:20|48052.5|48012.5|48052.5|48012.5|48055.9|48015.9|48050.9|48010.9|8
1647367410000|2022-03-15 18:03:30|48055.9|48015.9|48055.9|48015.9|48062.8|48022.8|48052.5|48012.5|1
1647367420000|2022-03-15 18:03:40|48052.4|48012.4|48055.9|48015.9|48055.9|48015.9|48052.4|48012.4|2
1647367430000|2022-03-15 18:03:50|48062.4|48022.4|48062.4|48022.4|48072.4|48032.4|48062.4|48022.4|35
1647367440000|2022-03-15 18:04:00|48060.9|48020.9|48047.4|48007.4|48069.3|48029.3|48047.4|48007.4|19
1647367450000|2022-03-15 18:04:10|48049|48009|48052.4|48012.4|48052.4|48012.4|48049|48009|8
1647367460000|2022-03-15 18:04:20|48042.1|48002.1|48042.1|48002.1|48045.6|48005.6|48042.1|48002.1|9
1647367470000|2022-03-15 18:04:30|48037.1|47997.1|48038.7|47998.7|48042.1|48002.1|48037.1|47997.1|0
1647367480000|2022-03-15 18:04:40|48037.1|47997.1|48001.8|47961.8|48037.1|47997.1|47995.3|47955.3|7
1647367490000|2022-03-15 18:04:50|47995.3|47955.3|47991.8|47951.8|47995.3|47955.3|47991.8|47951.8|2
1647367500000|2022-03-15 18:05:00|48003.7|47963.7|48022.1|47982.1|48023.7|47983.7|48003.7|47963.7|14
1647367510000|2022-03-15 18:05:10|48018.7|47978.7|48022.1|47982.1|48022.1|47982.1|48017.1|47977.1|0
1647367520000|2022-03-15 18:05:20|48025.5|47985.5|48027.1|47987.1|48027.1|47987.1|48025.5|47985.5|2
1647367530000|2022-03-15 18:05:30|48030.5|47990.5|48030.5|47990.5|48030.5|47990.5|48030.5|47990.5|4
1647367540000|2022-03-15 18:05:40|48025.5|47985.5|48029|47989|48029|47989|48025.5|47985.5|12
1647367550000|2022-03-15 18:05:50|48025.5|47985.5|48030.5|47990.5|48030.5|47990.5|48025.5|47985.5|4
1647367560000|2022-03-15 18:06:00|48027.1|47987.1|48059|48019|48060.5|48020.5|48027.1|47987.1|14
1647367570000|2022-03-15 18:06:10|48062.4|48022.4|48052.1|48012.1|48065.5|48025.5|48047.1|48007.1|5
1647367580000|2022-03-15 18:06:20|48048.7|48008.7|48042.1|48002.1|48048.7|48008.7|48042.1|48002.1|1
1647367590000|2022-03-15 18:06:30|48038.7|47998.7|48048.7|48008.7|48048.7|48008.7|48038.7|47998.7|0
1647367600000|2022-03-15 18:06:40|48052.1|48012.1|48039|47999|48052.1|48012.1|48035.5|47995.5|3
1647367610000|2022-03-15 18:06:50|48042.1|48002.1|48049|48009|48049|48009|48039|47999|2
1647367620000|2022-03-15 18:07:00|48050.5|48010.5|48059|48019|48059|48019|48047.1|48007.1|7
1647367640000|2022-03-15 18:07:20|48055.5|48015.5|48059|48019|48069|48029|48055.5|48015.5|6
1647367650000|2022-03-15 18:07:30|48062.4|48022.4|48058.9|48018.9|48062.4|48022.4|48058.9|48018.9|1
1647367660000|2022-03-15 18:07:40|48042.4|48002.4|48020.8|47980.8|48042.4|48002.4|48020.8|47980.8|9
1647367670000|2022-03-15 18:07:50|48024.3|47984.3|48025.8|47985.8|48025.8|47985.8|48015.8|47975.8|10
1647367680000|2022-03-15 18:08:00|48035.8|47995.8|48022.4|47982.4|48035.8|47995.8|48022.4|47982.4|3
1647367690000|2022-03-15 18:08:10|48020.8|47980.8|48020.8|47980.8|48020.8|47980.8|48020.8|47980.8|0
1647367700000|2022-03-15 18:08:20|48015.8|47975.8|47985.8|47945.8|48015.8|47975.8|47985.8|47945.8|5
1647367710000|2022-03-15 18:08:30|47987.4|47947.4|47982.4|47942.4|47999.2|47959.2|47982.4|47942.4|10
1647367720000|2022-03-15 18:08:40|47983.9|47943.9|47967.1|47927.1|47990.5|47950.5|47967.1|47927.1|4
1647367730000|2022-03-15 18:08:50|47965.5|47925.5|47968.9|47928.9|47975.5|47935.5|47965.5|47925.5|2
1647367740000|2022-03-15 18:09:00|47965.5|47925.5|47972.1|47932.1|47972.1|47932.1|47962.1|47922.1|10
1647367750000|2022-03-15 18:09:10|47975.5|47935.5|47987.1|47947.1|47987.1|47947.1|47975.5|47935.5|3
1647367760000|2022-03-15 18:09:20|47987|47947|47978.6|47938.6|47987|47947|47977|47937|5
1647367770000|2022-03-15 18:09:30|47977|47937|47968.6|47928.6|47977|47937|47967|47927|1
1647367780000|2022-03-15 18:09:40|47967|47927|47967|47927|47968.6|47928.6|47967|47927|0
1647367790000|2022-03-15 18:09:50|47968.6|47928.6|47977|47937|47977|47937|47968.6|47928.6|3
1647367800000|2022-03-15 18:10:00|47978.6|47938.6|47978.6|47938.6|47982|47942|47977|47937|7
1647367810000|2022-03-15 18:10:10|47982|47942|47971.7|47931.7|47982|47942|47965.2|47925.2|19
1647367820000|2022-03-15 18:10:20|47970.2|47930.2|47991.7|47951.7|48005.2|47965.2|47970.2|47930.2|12
1647367830000|2022-03-15 18:10:30|47986.7|47946.7|47976.7|47936.7|47986.7|47946.7|47975.2|47935.2|4
1647367840000|2022-03-15 18:10:40|47975.2|47935.2|47961.7|47921.7|47975.2|47935.2|47955.2|47915.2|2
1647367850000|2022-03-15 18:10:50|47965.2|47925.2|47951.7|47911.7|47965.2|47925.2|47951.7|47911.7|4
1647367860000|2022-03-15 18:11:00|47950.2|47910.2|47960.1|47920.1|47970.2|47930.2|47950.2|47910.2|4
1647367870000|2022-03-15 18:11:10|47970.1|47930.1|47975.1|47935.1|47975.1|47935.1|47970.1|47930.1|12
1647367880000|2022-03-15 18:11:20|47971.7|47931.7|47970.1|47930.1|47975.1|47935.1|47970.1|47930.1|0
1647367890000|2022-03-15 18:11:30|47966.7|47926.7|47970.1|47930.1|47980.1|47940.1|47965.1|47925.1|5
1647367900000|2022-03-15 18:11:40|47967|47927|47968.6|47928.6|47973.6|47933.6|47967|47927|6
1647367910000|2022-03-15 18:11:50|47972|47932|47978.6|47938.6|47978.6|47938.6|47968.6|47928.6|0
1647367920000|2022-03-15 18:12:00|47980.1|47940.1|47978.6|47938.6|47980.1|47940.1|47978.6|47938.6|2
1647367930000|2022-03-15 18:12:10|47977|47937|47968.6|47928.6|47977|47937|47968.6|47928.6|32
1647367940000|2022-03-15 18:12:20|47970.1|47930.1|47975.1|47935.1|47978.6|47938.6|47968.6|47928.6|20
1647367950000|2022-03-15 18:12:30|47973.6|47933.6|47975.1|47935.1|47981.7|47941.7|47973.6|47933.6|6
1647367960000|2022-03-15 18:12:40|47971.7|47931.7|47958.6|47918.6|47975.1|47935.1|47958.6|47918.6|3
1647367970000|2022-03-15 18:12:50|47960.1|47920.1|47958.6|47918.6|47975.1|47935.1|47958.6|47918.6|5
1647367980000|2022-03-15 18:13:00|47957|47917|47973.2|47933.2|47975.1|47935.1|47957|47917|12
1647367990000|2022-03-15 18:13:10|47966.4|47926.4|47968.2|47928.2|47968.2|47928.2|47956.7|47916.7|15
1647368000000|2022-03-15 18:13:20|47966.7|47926.7|47956.7|47916.7|47966.7|47926.7|47956.7|47916.7|6
1647368010000|2022-03-15 18:13:30|47953.5|47913.5|47936.4|47896.4|47958.2|47918.2|47931.7|47891.7|11
1647368020000|2022-03-15 18:13:40|47939.8|47899.8|47931.4|47891.4|47939.8|47899.8|47921.4|47881.4|11
1647368030000|2022-03-15 18:13:50|47927.9|47887.9|47956.4|47916.4|47956.4|47916.4|47926.4|47886.4|12
1647368040000|2022-03-15 18:14:00|47969.8|47929.8|47954.8|47914.8|47974.5|47934.5|47943.2|47903.2|74
1647368050000|2022-03-15 18:14:10|47949.8|47909.8|47953.2|47913.2|47963.2|47923.2|47946.4|47906.4|156
1647368060000|2022-03-15 18:14:20|47958.2|47918.2|47978.5|47938.5|47981.7|47941.7|47958.2|47918.2|67
1647368070000|2022-03-15 18:14:30|47977|47937|48002|47962|48002|47962|47966.7|47926.7|89
1647368080000|2022-03-15 18:14:40|48003.5|47963.5|48018.8|47978.8|48028.8|47988.8|48002|47962|72
1647368090000|2022-03-15 18:14:50|48020.4|47980.4|48008.8|47968.8|48028.8|47988.8|48000.4|47960.4|66
1647368100000|2022-03-15 18:15:00|48003.8|47963.8|47977|47937|48003.8|47963.8|47957|47917|29
1647368110000|2022-03-15 18:15:10|47970.4|47930.4|47943.5|47903.5|47973.5|47933.5|47943.5|47903.5|4
1647368120000|2022-03-15 18:15:20|47945.1|47905.1|47943.5|47903.5|47952|47912|47942|47902|3
1647368130000|2022-03-15 18:15:30|47936.9|47896.9|47936.9|47896.9|47936.9|47896.9|47936.9|47896.9|5
1647368140000|2022-03-15 18:15:40|47941.9|47901.9|47940.1|47900.1|47945.1|47905.1|47940.1|47900.1|12
1647368150000|2022-03-15 18:15:50|||||||||4
1647368160000|2022-03-15 18:16:00|||||||||2
1647368170000|2022-03-15 18:16:10|47920.1|47880.1|47925.1|47885.1|47925.1|47885.1|47920.1|47880.1|21
1647368180000|2022-03-15 18:16:20|47909.8|47869.8|47900.1|47860.1|47913.2|47873.2|47900.1|47860.1|21
1647368190000|2022-03-15 18:16:30|47901.6|47861.6|47910.1|47870.1|47910.1|47870.1|47900.1|47860.1|11
1647368200000|2022-03-15 18:16:40|47900.1|47860.1|47921.9|47881.9|47921.9|47881.9|47900.1|47860.1|23
1647368210000|2022-03-15 18:16:50|47918.5|47878.5|47906.9|47866.9|47918.5|47878.5|47903.5|47863.5|2
1647368220000|2022-03-15 18:17:00|47901.9|47861.9|47903.5|47863.5|47908.5|47868.5|47898.5|47858.5|8
1647368230000|2022-03-15 18:17:10|47900.1|47860.1|47908.5|47868.5|47908.5|47868.5|47900|47860|27
1647368240000|2022-03-15 18:17:20|47881.6|47841.6|47906.9|47866.9|47906.9|47866.9|47881.6|47841.6|18
1647368250000|2022-03-15 18:17:30|47908.5|47868.5|47906.9|47866.9|47916.9|47876.9|47896.9|47856.9|17
1647368260000|2022-03-15 18:17:40|47905.3|47865.3|47913.8|47873.8|47918.8|47878.8|47905.3|47865.3|1
1647368270000|2022-03-15 18:17:50|47905.3|47865.3|47895.3|47855.3|47908.8|47868.8|47895.3|47855.3|7
1647368280000|2022-03-15 18:18:00|47905.3|47865.3|47913.8|47873.8|47913.8|47873.8|47900.3|47860.3|6
1647368290000|2022-03-15 18:18:10|47908.8|47868.8|47891.9|47851.9|47908.8|47868.8|47891.9|47851.9|8
1647368300000|2022-03-15 18:18:20|47895.3|47855.3|47898.8|47858.8|47913.8|47873.8|47891.9|47851.9|8
1647368310000|2022-03-15 18:18:30|47903.8|47863.8|47898.8|47858.8|47903.8|47863.8|47893.8|47853.8|1
1647368320000|2022-03-15 18:18:40|47895.3|47855.3|47898.8|47858.8|47903.8|47863.8|47893.8|47853.8|0
1647368330000|2022-03-15 18:18:50|47895.3|47855.3|47895.3|47855.3|47898.8|47858.8|47883.8|47843.8|3
1647368340000|2022-03-15 18:19:00|47891.9|47851.9|47890.3|47850.3|47895.3|47855.3|47888.8|47848.8|1
1647368350000|2022-03-15 18:19:10|47888.8|47848.8|47883.8|47843.8|47888.8|47848.8|47883.8|47843.8|0
1647368360000|2022-03-15 18:19:20|47885.3|47845.3|47898.8|47858.8|47898.8|47858.8|47878.8|47838.8|7
1647368370000|2022-03-15 18:19:30|47902.2|47862.2|47907.2|47867.2|47907.2|47867.2|47890.3|47850.3|8
1647368380000|2022-03-15 18:19:40|47905.6|47865.6|47912.2|47872.2|47922.2|47882.2|47905.6|47865.6|5
1647368390000|2022-03-15 18:19:50|47907.2|47867.2|47900.6|47860.6|47912.2|47872.2|47895.6|47855.6|7
1647388800000|2022-03-16 00:00:00|47910.8|47870.8|47827.7|47787.7|47910.8|47870.8|47814|47752.2|30
1647388810000|2022-03-16 00:00:10|47819.8|47779.8|47821.9|47781.9|47919.2|47879.2|47819.8|47779.8|37
1647388820000|2022-03-16 00:00:20|47788.9|47748.9|47747.1|47707.1|47788.9|47748.9|47740.3|47700.3|26
1647388830000|2022-03-16 00:00:30|47750.3|47710.3|47765.5|47725.5|47765.5|47725.5|47750.3|47710.3|10
1647388840000|2022-03-16 00:00:40|47763.9|47723.9|47793.9|47753.9|47793.9|47753.9|47763.9|47723.9|5
1647388850000|2022-03-16 00:00:50|47792.3|47752.3|47793.9|47753.9|47793.9|47753.9|47789.2|47749.2|1
1647388860000|2022-03-16 00:01:00|47803.9|47763.9|47808.9|47768.9|47824.2|47784.2|47803.9|47763.9|4
1647388870000|2022-03-16 00:01:10|47804.2|47764.2|47792.3|47752.3|47804.2|47764.2|47792.3|47752.3|3
1647388880000|2022-03-16 00:01:20|47787.3|47747.3|47802.3|47762.3|47802.3|47762.3|47787.3|47747.3|9
1647388890000|2022-03-16 00:01:30|47810.7|47770.7|47810.7|47770.7|47810.7|47770.7|47810.7|47770.7|6
1647388900000|2022-03-16 00:01:40|47815.7|47775.7|47815.7|47775.7|47815.7|47775.7|47812.3|47772.3|1
1647388910000|2022-03-16 00:01:50|47814.1|47774.1|47825.7|47785.7|47825.7|47785.7|47814.1|47774.1|2
1647388920000|2022-03-16 00:02:00|47827.3|47787.3|47827.3|47787.3|47827.3|47787.3|47827.3|47787.3|2
1647388930000|2022-03-16 00:02:10|47837.6|47797.6|47827.3|47787.3|47837.6|47797.6|47827.3|47787.3|1
1647388940000|2022-03-16 00:02:20|47835.7|47795.7|47832.6|47792.6|47835.7|47795.7|47832.6|47792.6|1
1647388950000|2022-03-16 00:02:30|47834.1|47794.1|47837.6|47797.6|47837.6|47797.6|47834.1|47794.1|3
1647388970000|2022-03-16 00:02:50|47837.5|47797.5|47819.1|47779.1|47837.5|47797.5|47819.1|47779.1|5
1647388980000|2022-03-16 00:03:00|47810.7|47770.7|47789.1|47749.1|47810.7|47770.7|47789.1|47749.1|3
1647388990000|2022-03-16 00:03:10|47790.7|47750.7|47810.7|47770.7|47810.7|47770.7|47790.7|47750.7|9
1647389000000|2022-03-16 00:03:20|47809.1|47769.1|47809.1|47769.1|47809.1|47769.1|47809.1|47769.1|0
1647389010000|2022-03-16 00:03:30|47800.7|47760.7|47790.7|47750.7|47800.7|47760.7|47790.7|47750.7|2
1647389040000|2022-03-16 00:04:00|47797.5|47757.5|47809.4|47769.4|47809.4|47769.4|47794.1|47754.1|9
1647389050000|2022-03-16 00:04:10|47809.1|47769.1|47885.9|47845.9|47885.9|47845.9|47809.1|47769.1|15
1647389060000|2022-03-16 00:04:20|47887.5|47847.5|47882.5|47842.5|47897.5|47857.5|47882.5|47842.5|1
1647389070000|2022-03-16 00:04:30|47869.4|47829.4|47864.4|47824.4|47869.4|47829.4|47864.4|47824.4|1
1647389080000|2022-03-16 00:04:40|47867.8|47827.8|47872.5|47832.5|47872.5|47832.5|47864.3|47824.3|2
1647389100000|2022-03-16 00:05:00|47874.1|47834.1|47875.7|47835.7|47875.7|47835.7|47872.5|47832.5|6
1647389120000|2022-03-16 00:05:20|47872.5|47832.5|47842.3|47802.3|47872.5|47832.5|47842.3|47802.3|3
1647389160000|2022-03-16 00:06:00|47842.2|47802.2|47847.2|47807.2|47847.2|47807.2|47842.2|47802.2|1
1647389170000|2022-03-16 00:06:10|47843.8|47803.8|47842.2|47802.2|47843.8|47803.8|47842.2|47802.2|0
1647389180000|2022-03-16 00:06:20|47845.7|47805.7|47845.7|47805.7|47845.7|47805.7|47842.2|47802.2|0
1647389210000|2022-03-16 00:06:50|47842.2|47802.2|47842.2|47802.2|47842.2|47802.2|47842.2|47802.2|0
1647389280000|2022-03-16 00:08:00|47838.8|47798.8|47837.2|47797.2|47838.8|47798.8|47837.2|47797.2|1
1647389290000|2022-03-16 00:08:10|47842.2|47802.2|47842.2|47802.2|47842.2|47802.2|47842.2|47802.2|1
1647389300000|2022-03-16 00:08:20|47850.6|47810.6|47850.6|47810.6|47850.6|47810.6|47850.6|47810.6|0
1647389310000|2022-03-16 00:08:30|47855.6|47815.6|47855.6|47815.6|47855.6|47815.6|47855.6|47815.6|0
1647389320000|2022-03-16 00:08:40|47857.2|47817.2|47857.2|47817.2|47857.2|47817.2|47857.2|47817.2|0
1647389330000|2022-03-16 00:08:50|||||||||15
1647389340000|2022-03-16 00:09:00|47860.4|47820.4|47858.8|47818.8|47860.4|47820.4|47858.8|47818.8|2
1647389350000|2022-03-16 00:09:10|47860.4|47820.4|47860.4|47820.4|47860.4|47820.4|47860.4|47820.4|6
1647389360000|2022-03-16 00:09:20|47858.8|47818.8|47866.9|47826.9|47866.9|47826.9|47858.8|47818.8|2
1647389370000|2022-03-16 00:09:30|47865.4|47825.4|47865.4|47825.4|47865.4|47825.4|47863.8|47823.8|0
1647389390000|2022-03-16 00:09:50|47863.8|47823.8|47863.8|47823.8|47863.8|47823.8|47863.8|47823.8|0
1647389400000|2022-03-16 00:10:00|47870.4|47830.4|47870.4|47830.4|47870.4|47830.4|47870.4|47830.4|1
1647389410000|2022-03-16 00:10:10|47870.3|47830.3|47870.3|47830.3|47870.3|47830.3|47870.3|47830.3|0
1647389440000|2022-03-16 00:10:40|47868.8|47828.8|47868.8|47828.8|47868.8|47828.8|47868.8|47828.8|0
1647389450000|2022-03-16 00:10:50|47868.5|47828.5|47868.5|47828.5|47868.5|47828.5|47868.5|47828.5|2
1647389460000|2022-03-16 00:11:00|47868.7|47828.7|47868.7|47828.7|47868.7|47828.7|47868.7|47828.7|0
1647389470000|2022-03-16 00:11:10|47863.7|47823.7|47865.3|47825.3|47868.5|47828.5|47863.7|47823.7|2
1647389480000|2022-03-16 00:11:20|47867.2|47827.2|47863.7|47823.7|47867.2|47827.2|47863.7|47823.7|0
1647389490000|2022-03-16 00:11:30|47865.3|47825.3|47866.9|47826.9|47866.9|47826.9|47865.3|47825.3|0
1647389510000|2022-03-16 00:11:50|47914|47874|47910.6|47870.6|47914|47874|47910.6|47870.6|4
1647389520000|2022-03-16 00:12:00|47909|47869|47910.8|47870.8|47910.8|47870.8|47907.4|47867.4|0
1647389530000|2022-03-16 00:12:10|47907.4|47867.4|47907.4|47867.4|47907.4|47867.4|47907.4|47867.4|0
1647389550000|2022-03-16 00:12:30|47909|47869|47909|47869|47909|47869|47909|47869|0
1647389560000|2022-03-16 00:12:40|47910.6|47870.6|47932.1|47892.1|47932.1|47892.1|47910.5|47870.5|4
1647389570000|2022-03-16 00:12:50|47930.5|47890.5|47930.5|47890.5|47930.5|47890.5|47930.5|47890.5|0
1647389580000|2022-03-16 00:13:00|47932.1|47892.1|47930.5|47890.5|47932.1|47892.1|47930.5|47890.5|0
1647389590000|2022-03-16 00:13:10|47927.1|47887.1|47912.1|47872.1|47927.1|47887.1|47912.1|47872.1|7
1647389600000|2022-03-16 00:13:20|47913.7|47873.7|47915.3|47875.3|47915.3|47875.3|47913.7|47873.7|0
1647389610000|2022-03-16 00:13:30|47911.9|47871.9|47911.9|47871.9|47911.9|47871.9|47911.9|47871.9|0
1647389620000|2022-03-16 00:13:40|||||||||1
1647389640000|2022-03-16 00:14:00|47915.3|47875.3|47915.3|47875.3|47915.3|47875.3|47915.3|47875.3|1
1647389660000|2022-03-16 00:14:20|47911.9|47871.9|47915.3|47875.3|47915.3|47875.3|47911.9|47871.9|1
1647389680000|2022-03-16 00:14:40|47918.7|47878.7|47918.7|47878.7|47918.7|47878.7|47918.7|47878.7|0
1647389690000|2022-03-16 00:14:50|47911.9|47871.9|47915.3|47875.3|47915.3|47875.3|47911.9|47871.9|2
1647389700000|2022-03-16 00:15:00|47911.9|47871.9|47915.3|47875.3|47915.3|47875.3|47911.9|47871.9|0
1647389750000|2022-03-16 00:15:50|47916.8|47876.8|47916.8|47876.8|47916.8|47876.8|47916.8|47876.8|0
1647389760000|2022-03-16 00:16:00|47972.3|47932.3|48005.5|47965.5|48030.7|47990.7|47972.3|47932.3|19
1647389780000|2022-03-16 00:16:20|48003.9|47963.9|48003.9|47963.9|48008.9|47968.9|48003.9|47963.9|1
1647389850000|2022-03-16 00:17:30|48007.3|47967.3|48003.9|47963.9|48007.3|47967.3|48003.9|47963.9|0
1647389860000|2022-03-16 00:17:40|48007.3|47967.3|48007.3|47967.3|48007.3|47967.3|48007.3|47967.3|0
1647389870000|2022-03-16 00:17:50|48003.9|47963.9|48003.9|47963.9|48003.9|47963.9|48003.9|47963.9|0
1647389880000|2022-03-16 00:18:00|48007.3|47967.3|48012.3|47972.3|48012.3|47972.3|48007.3|47967.3|0
1647389900000|2022-03-16 00:18:20|48008.9|47968.9|48008.9|47968.9|48008.9|47968.9|48008.9|47968.9|0
1647389910000|2022-03-16 00:18:30|48003.9|47963.9|48020.7|47940.7|48020.7|47963.9|47988.9|47940.7|1
1647389940000|2022-03-16 00:19:00|48023.9|47943.9|48023.9|47943.9|48023.9|47943.9|48023.9|47943.9|0
1647389950000|2022-03-16 00:19:10|48022.3|47942.3|48022.3|47942.3|48022.3|47942.3|48022.3|47942.3|0
1647390030000|2022-03-16 00:20:30|48022.2|47942.2|48022.2|47942.2|48022.2|47942.2|48022.2|47942.2|0
1647390050000|2022-03-16 00:20:50|47998.8|47958.8|47998.8|47958.8|47998.8|47958.8|47998.8|47958.8|0
1647390090000|2022-03-16 00:21:30|48000.4|47960.4|48000.4|47960.4|48000.4|47960.4|48000.4|47960.4|0
1647390100000|2022-03-16 00:21:40|48003.8|47963.8|48003.8|47963.8|48003.8|47963.8|48003.8|47963.8|0
1647390160000|2022-03-16 00:22:40|48008.8|47968.8|48008.8|47968.8|48008.8|47968.8|48008.8|47968.8|0
1647390220000|2022-03-16 00:23:40|48003.8|47963.8|47998.8|47958.8|48008.8|47968.8|47998.8|47958.8|3
1647390230000|2022-03-16 00:23:50|48001.9|47961.9|48005.4|47965.4|48005.4|47965.4|48001.9|47961.9|0
1647390240000|2022-03-16 00:24:00|48008.8|47968.8|48008.8|47968.8|48008.8|47968.8|48008.8|47968.8|0
1647390250000|2022-03-16 00:24:10|48012.2|47972.2|48012.2|47972.2|48012.2|47972.2|48012.2|47972.2|0
1647390270000|2022-03-16 00:24:30|48013.8|47973.8|48013.8|47973.8|48013.8|47973.8|48013.8|47973.8|0
1647390290000|2022-03-16 00:24:50|48008.8|47968.8|48008.8|47968.8|48008.8|47968.8|48008.8|47968.8|2
1647390300000|2022-03-16 00:25:00|48005.3|47965.3|48005.3|47965.3|48008.8|47968.8|48000.3|47960.3|2
1647390310000|2022-03-16 00:25:10|48003.8|47963.8|48003.8|47963.8|48003.8|47963.8|48003.8|47963.8|0
1647390330000|2022-03-16 00:25:30|48003.7|47963.7|48003.7|47963.7|48003.7|47963.7|48003.7|47963.7|0
1647390350000|2022-03-16 00:25:50|48007.2|47967.2|48008.7|47968.7|48008.7|47968.7|48007.2|47967.2|0
1647390360000|2022-03-16 00:26:00|48005.3|47965.3|48013.7|47973.7|48013.7|47973.7|48005.3|47965.3|0
1647390370000|2022-03-16 00:26:10|47996.9|47956.9|48010.3|47970.3|48010.3|47970.3|47996.9|47956.9|1
1647390410000|2022-03-16 00:26:50|48011.9|47971.9|48010.3|47970.3|48011.9|47971.9|48010.3|47970.3|0
1647390450000|2022-03-16 00:27:30|48011.9|47971.9|48032.4|47992.4|48032.4|47992.4|48011.9|47971.9|7
1647390490000|2022-03-16 00:28:10|48033.9|47993.9|48033.9|47993.9|48033.9|47993.9|48033.9|47993.9|0
1647390540000|2022-03-16 00:29:00|48027.1|47987.1|48027.1|47987.1|48027.1|47987.1|48027.1|47987.1|2
1647390550000|2022-03-16 00:29:10|48023.7|47983.7|48018.7|47978.7|48023.7|47983.7|48018.7|47978.7|0
1647390560000|2022-03-16 00:29:20|48020.3|47980.3|48020.3|47980.3|48020.3|47980.3|48020.3|47980.3|0
1647390570000|2022-03-16 00:29:30|48017.1|47977.1|48017.1|47977.1|48017.1|47977.1|48017.1|47977.1|0
1647390590000|2022-03-16 00:29:50|48027.1|47987.1|48038.9|47998.9|48038.9|47998.9|48027.1|47987.1|1
1647390600000|2022-03-16 00:30:00|48040.5|48000.5|48040.5|48000.5|48040.5|48000.5|48040.5|48000.5|0
1647390630000|2022-03-16 00:30:30|48043.7|48003.7|48043.7|48003.7|48043.7|48003.7|48043.7|48003.7|0
1647390660000|2022-03-16 00:31:00|48040.2|48000.2|48016.8|47976.8|48040.2|48000.2|48016.8|47976.8|3
1647390670000|2022-03-16 00:31:10|48013.6|47973.6|48013.6|47973.6|48013.6|47973.6|48013.6|47973.6|0
1647390680000|2022-03-16 00:31:20|48010.2|47970.2|48005.2|47965.2|48010.2|47970.2|48005.2|47965.2|0
1647390700000|2022-03-16 00:31:40|48006.8|47966.8|47975.5|47935.5|48010.2|47970.2|47975.5|47935.5|1
1647390730000|2022-03-16 00:32:10|47977|47937|47985.5|47945.5|47985.5|47945.5|47977|47937|0
1647390740000|2022-03-16 00:32:20|47983.6|47943.6|47983.6|47943.6|47983.6|47943.6|47983.6|47943.6|0
1647390750000|2022-03-16 00:32:30|47980.2|47940.2|47980.2|47940.2|47980.2|47940.2|47980.2|47940.2|2
1647390760000|2022-03-16 00:32:40|47977|47937|47977|47937|47977|47937|47977|47937|0
1647390770000|2022-03-16 00:32:50|47987|47947|47987|47947|47987|47947|47987|47947|0
1647390780000|2022-03-16 00:33:00|47983.6|47943.6|47983.6|47943.6|47983.6|47943.6|47983.6|47943.6|0
1647390790000|2022-03-16 00:33:10|47982|47942|47982|47942|47983.6|47943.6|47982|47942|0
1647390800000|2022-03-16 00:33:20|47983.6|47943.6|47983.6|47943.6|47983.6|47943.6|47983.6|47943.6|0
1647390820000|2022-03-16 00:33:40|47977|47937|47977|47937|47977|47937|47977|47937|0
1647390870000|2022-03-16 00:34:30|47978.6|47938.6|47978.6|47938.6|47978.6|47938.6|47978.6|47938.6|0
1647390910000|2022-03-16 00:35:10|47983.6|47943.6|47983.6|47943.6|47983.6|47943.6|47983.6|47943.6|0
1647390960000|2022-03-16 00:36:00|47987|47947|47987|47947|47987|47947|47987|47947|0
1647391010000|2022-03-16 00:36:50|47983.6|47943.6|47963.6|47923.6|47983.6|47943.6|47963.6|47923.6|1
1647391030000|2022-03-16 00:37:10|47963.5|47923.5|47967|47927|47968.5|47928.5|47963.5|47923.5|0
1647391060000|2022-03-16 00:37:40|47972|47932|47972|47932|47972|47932|47972|47932|0
1647391070000|2022-03-16 00:37:50|47970.4|47930.4|47967|47927|47970.4|47930.4|47967|47927|0
1647391080000|2022-03-16 00:38:00|47966.9|47926.9|47966.9|47926.9|47966.9|47926.9|47963.5|47923.5|0
1647391150000|2022-03-16 00:39:10|47970.3|47930.3|47970.3|47930.3|47970.3|47930.3|47970.3|47930.3|0
1647391190000|2022-03-16 00:39:50|47971.9|47931.9|47971.9|47931.9|47971.9|47931.9|47971.9|47931.9|0
1647391280000|2022-03-16 00:41:20|||||||||5
1647391320000|2022-03-16 00:42:00|47981.9|47941.9|47981.9|47941.9|47981.9|47941.9|47981.9|47941.9|0
1647391350000|2022-03-16 00:42:30|47980.3|47940.3|47981.9|47941.9|47981.9|47941.9|47980.3|47940.3|0
1647391420000|2022-03-16 00:43:40|47981.8|47941.8|47981.8|47941.8|47981.8|47941.8|47981.8|47941.8|0
1647391430000|2022-03-16 00:43:50|47976.8|47936.8|47973.4|47933.4|47976.8|47936.8|47973.4|47933.4|0
1647391440000|2022-03-16 00:44:00|47978.4|47938.4|47976.8|47936.8|47978.4|47938.4|47976.8|47936.8|1
1647391510000|2022-03-16 00:45:10|47973.4|47933.4|47973.4|47933.4|47976.8|47936.8|47973.4|47933.4|0
1647391530000|2022-03-16 00:45:30|47997.1|47957.1|47997.1|47957.1|47997.1|47957.1|47997.1|47957.1|25
1647391560000|2022-03-16 00:46:00|48000.5|47960.5|47992|47952|48000.5|47960.5|47992|47952|1
1647391580000|2022-03-16 00:46:20|47988.6|47948.6|47988.6|47948.6|47988.6|47948.6|47988.6|47948.6|0
1647391600000|2022-03-16 00:46:40|47992|47952|47992|47952|47992|47952|47992|47952|0
1647391620000|2022-03-16 00:47:00|47988.6|47948.6|47988.6|47948.6|47988.6|47948.6|47988.6|47948.6|1
1647391660000|2022-03-16 00:47:40|47992|47952|47992|47952|47992|47952|47992|47952|0
1647391680000|2022-03-16 00:48:00|47988.6|47948.6|47992|47952|47992|47952|47988.6|47948.6|0
1647391700000|2022-03-16 00:48:20|47988.6|47948.6|47988.6|47948.6|47988.6|47948.6|47988.6|47948.6|0
1647391710000|2022-03-16 00:48:30|47987|47947|47987|47947|47987|47947|47987|47947|0
1647391720000|2022-03-16 00:48:40|47983.6|47943.6|47975.2|47935.2|47983.6|47943.6|47975.2|47935.2|1
1647391730000|2022-03-16 00:48:50|47971.8|47931.8|47960.2|47920.2|47971.8|47931.8|47958.6|47918.6|2
1647391740000|2022-03-16 00:49:00|47956.8|47916.8|47955.2|47915.2|47956.8|47916.8|47955.2|47915.2|3
1647391750000|2022-03-16 00:49:10|||||||||1
1647391820000|2022-03-16 00:50:20|47955.1|47915.1|47960.1|47920.1|47960.1|47920.1|47955.1|47915.1|0
1647391830000|2022-03-16 00:50:30|47958.6|47918.6|47965.1|47925.1|47966.7|47926.7|47958.6|47918.6|0
1647391860000|2022-03-16 00:51:00|47956.7|47916.7|47956.7|47916.7|47956.7|47916.7|47956.7|47916.7|0
1647391870000|2022-03-16 00:51:10|47955.1|47915.1|47955.1|47915.1|47955.1|47915.1|47955.1|47915.1|0
1647391890000|2022-03-16 00:51:30|||||||||1
1647392050000|2022-03-16 00:54:10|47951.7|47911.7|47950.1|47910.1|47951.7|47911.7|47950.1|47910.1|2
1647392060000|2022-03-16 00:54:20|47956.9|47916.9|47946.7|47906.7|47956.9|47916.9|47946.7|47906.7|3
1647392080000|2022-03-16 00:54:40|47945.1|47905.1|47945.1|47905.1|47945.1|47905.1|47945.1|47905.1|0
1647392130000|2022-03-16 00:55:30|47948.5|47908.5|47948.5|47908.5|47948.5|47908.5|47948.5|47908.5|0
1647392150000|2022-03-16 00:55:50|47951.9|47911.9|47951.9|47911.9|47951.9|47911.9|47951.9|47911.9|0
1647392260000|2022-03-16 00:57:40|47951.8|47911.8|47951.8|47911.8|47951.8|47911.8|47951.8|47911.8|0
1647392320000|2022-03-16 00:58:40|47928.4|47888.4|47930|47890|47930|47890|47928.4|47888.4|6
1647392340000|2022-03-16 00:59:00|47926.6|47886.6|47926.6|47886.6|47926.6|47886.6|47926.6|47886.6|1
1647392350000|2022-03-16 00:59:10|47918.4|47878.4|47921.6|47881.6|47921.6|47881.6|47918.4|47878.4|0
1647392400000|2022-03-16 01:00:00|47923.2|47883.2|47975|47935|47983.4|47943.4|47923.2|47883.2|5
1647392410000|2022-03-16 01:00:10|47980|47940|47991.8|47951.8|47991.8|47951.8|47976.6|47936.6|2
1647392420000|2022-03-16 01:00:20|47978.4|47938.4|47971.6|47931.6|47978.4|47938.4|47971.6|47931.6|2
1647392460000|2022-03-16 01:01:00|47959.7|47919.7|47961.6|47921.6|47961.6|47921.6|47958.1|47918.1|0
1647392470000|2022-03-16 01:01:10|47965|47925|47965|47925|47965|47925|47965|47925|0
1647392480000|2022-03-16 01:01:20|47935|47895|47935|47895|47935|47895|47935|47895|2
1647392520000|2022-03-16 01:02:00|47934.9|47894.9|47934.9|47894.9|47934.9|47894.9|47934.9|47894.9|0
1647392530000|2022-03-16 01:02:10|47944.9|47904.9|47944.9|47904.9|47944.9|47904.9|47944.9|47904.9|0
1647392540000|2022-03-16 01:02:20|47946.5|47906.5|47953.4|47913.4|47953.4|47913.4|47946.5|47906.5|0
1647392550000|2022-03-16 01:02:30|47954.9|47914.9|47953.4|47913.4|47958.4|47918.4|47953.4|47913.4|1
1647392560000|2022-03-16 01:02:40|47953.3|47913.3|47953.3|47913.3|47953.3|47913.3|47953.3|47913.3|0
1647392580000|2022-03-16 01:03:00|47958.3|47918.3|47958.3|47918.3|47963.3|47923.3|47954.9|47914.9|0
1647392590000|2022-03-16 01:03:10|47954.9|47914.9|47954.9|47914.9|47958.3|47918.3|47954.9|47914.9|0
1647392620000|2022-03-16 01:03:40|47953.3|47913.3|47953.3|47913.3|47953.3|47913.3|47953.3|47913.3|0
1647392650000|2022-03-16 01:04:10|47954.9|47914.9|47954.9|47914.9|47954.9|47914.9|47954.9|47914.9|3
1647392770000|2022-03-16 01:06:10|47953.3|47913.3|47953.3|47913.3|47953.3|47913.3|47953.3|47913.3|0
1647392790000|2022-03-16 01:06:30|47949.9|47909.9|47938|47898|47949.9|47909.9|47938|47898|2
1647392800000|2022-03-16 01:06:40|47931.2|47891.2|47928|47888|47931.2|47891.2|47928|47888|2
1647392820000|2022-03-16 01:07:00|47919.6|47879.6|47919.6|47879.6|47919.6|47879.6|47919.6|47879.6|2
1647392830000|2022-03-16 01:07:10|||||||||1
1647392840000|2022-03-16 01:07:20|47911.2|47871.2|47908|47868|47911.2|47871.2|47908|47868|0
1647392850000|2022-03-16 01:07:30|47904.6|47864.6|47904.6|47864.6|47904.6|47864.6|47904.6|47864.6|0
1647392870000|2022-03-16 01:07:50|47903|47863|47903|47863|47903|47863|47903|47863|0
1647392880000|2022-03-16 01:08:00|47904.6|47864.6|47904.6|47864.6|47904.6|47864.6|47904.6|47864.6|0
1647392890000|2022-03-16 01:08:10|47916.4|47876.4|47916.4|47876.4|47916.4|47876.4|47916.4|47876.4|2
1647392910000|2022-03-16 01:08:30|47914.8|47874.8|47914.8|47874.8|47914.8|47874.8|47914.8|47874.8|0
1647392950000|2022-03-16 01:09:10|47911.4|47871.4|47911.4|47871.4|47911.4|47871.4|47911.4|47871.4|1
1647392960000|2022-03-16 01:09:20|47914.8|47874.8|47914.8|47874.8|47914.8|47874.8|47914.8|47874.8|0
1647393010000|2022-03-16 01:10:10|47919.8|47879.8|47933.2|47893.2|47933.2|47893.2|47919.8|47879.8|3
1647393080000|2022-03-16 01:11:20|47938.2|47898.2|47938.2|47898.2|47938.2|47898.2|47938.2|47898.2|1
1647393100000|2022-03-16 01:11:40|47950|47910|47950|47910|47950|47910|47950|47910|6
1647393110000|2022-03-16 01:11:50|47953.2|47913.2|47971.6|47931.6|47971.6|47931.6|47953.2|47913.2|2
1647393130000|2022-03-16 01:12:10|47968.2|47928.2|47966.6|47926.6|47968.2|47928.2|47966.6|47926.6|0
1647393140000|2022-03-16 01:12:20|47971.4|47931.4|47971.4|47931.4|47971.4|47931.4|47971.4|47931.4|0
1647393150000|2022-03-16 01:12:30|47968.2|47928.2|47968.2|47928.2|47968.2|47928.2|47966.6|47926.6|0
1647393180000|2022-03-16 01:13:00|47971.6|47931.6|47978.2|47938.2|47978.2|47938.2|47971.6|47931.6|0
1647393190000|2022-03-16 01:13:10|47981.6|47941.6|47983.2|47943.2|47983.2|47943.2|47981.6|47941.6|4
1647393200000|2022-03-16 01:13:20|47981.6|47941.6|47981.6|47941.6|47981.6|47941.6|47981.6|47941.6|0
1647393230000|2022-03-16 01:13:50|47985|47945|47986.6|47946.6|47986.6|47946.6|47985|47945|0
1647393240000|2022-03-16 01:14:00|47991.6|47951.6|47991.6|47951.6|47991.6|47951.6|47991.6|47951.6|0
1647393250000|2022-03-16 01:14:10|47995|47955|47998.2|47958.2|47998.2|47958.2|47995|47955|1
1647393270000|2022-03-16 01:14:30|47998.1|47958.1|47999.7|47959.7|47999.7|47959.7|47998.1|47958.1|0
1647393290000|2022-03-16 01:14:50|||||||||2
1647393300000|2022-03-16 01:15:00|47998.1|47958.1|47998.1|47958.1|47998.1|47958.1|47998.1|47958.1|0
1647393320000|2022-03-16 01:15:20|48043.1|48003.1|48044.7|48004.7|48044.7|48004.7|48043.1|48003.1|15
1647393330000|2022-03-16 01:15:30|48041.3|48001.3|48044.7|48004.7|48044.7|48004.7|48041.3|48001.3|0
1647393360000|2022-03-16 01:16:00|48034.7|47994.7|48038.1|47998.1|48038.1|47998.1|48034.7|47994.7|6
1647393370000|2022-03-16 01:16:10|48044.7|48004.7|48039.5|47999.5|48044.7|48004.7|48039.5|47999.5|3
1647393380000|2022-03-16 01:16:20|48042.9|48002.9|48039.5|47999.5|48042.9|48002.9|48039.5|47999.5|0
1647393400000|2022-03-16 01:16:40|||||||||2
1647393420000|2022-03-16 01:17:00|48042.9|48002.9|48042.9|48002.9|48042.9|48002.9|48039.5|47999.5|0
1647393430000|2022-03-16 01:17:10|48041.3|48001.3|48041.3|48001.3|48041.3|48001.3|48041.3|48001.3|7
1647393440000|2022-03-16 01:17:20|48044.7|48004.7|48041.3|48001.3|48044.7|48004.7|48041.3|48001.3|2
1647393450000|2022-03-16 01:17:30|48037.9|47997.9|48037.9|47997.9|48037.9|47997.9|48037.9|47997.9|0
1647393470000|2022-03-16 01:17:50|48041.3|48001.3|48037.9|47997.9|48041.3|48001.3|48037.9|47997.9|0
1647393490000|2022-03-16 01:18:10|48037.8|47997.8|48037.8|47997.8|48037.8|47997.8|48037.8|47997.8|0
1647393500000|2022-03-16 01:18:20|48034.4|47994.4|48027.8|47987.8|48034.4|47994.4|48027.8|47987.8|1
1647393510000|2022-03-16 01:18:30|48031.3|47991.3|48037.8|47997.8|48037.8|47997.8|48031.3|47991.3|0
1647393570000|2022-03-16 01:19:30|48034.4|47994.4|48031|47991|48034.4|47994.4|48031|47991|2
1647393610000|2022-03-16 01:20:10|48024.4|47984.4|48024.4|47984.4|48024.4|47984.4|48024.4|47984.4|0
1647393620000|2022-03-16 01:20:20|48029.4|47989.4|48029.4|47989.4|48029.4|47989.4|48029.4|47989.4|0
1647393640000|2022-03-16 01:20:40|48027.8|47987.8|48029.4|47989.4|48029.4|47989.4|48027.8|47987.8|1
1647393650000|2022-03-16 01:20:50|48021|47981|48021|47981|48021|47981|48021|47981|0
1647393680000|2022-03-16 01:21:20|48017.6|47977.6|48019.4|47979.4|48019.4|47979.4|48017.6|47977.6|0
1647393690000|2022-03-16 01:21:30|48021|47981|48021|47981|48021|47981|48021|47981|0
1647393730000|2022-03-16 01:22:10|48017.5|47977.5|48016|47976|48017.5|47977.5|48016|47976|0
1647393770000|2022-03-16 01:22:50|48015.9|47975.9|48036.2|47996.2|48036.2|47996.2|48015.9|47975.9|1
1647393780000|2022-03-16 01:23:00|48037.8|47997.8|48037.8|47997.8|48037.8|47997.8|48037.8|47997.8|0
1647393790000|2022-03-16 01:23:10|48039.4|47999.4|48040.9|48000.9|48040.9|48000.9|48039.4|47999.4|0
1647393810000|2022-03-16 01:23:30|48039.3|47999.3|48039.3|47999.3|48039.3|47999.3|48039.3|47999.3|0
1647393820000|2022-03-16 01:23:40|48040.9|48000.9|48040.9|48000.9|48040.9|48000.9|48040.9|48000.9|0
1647393900000|2022-03-16 01:25:00|48037.5|47997.5|48034.3|47994.3|48037.5|47997.5|48034.3|47994.3|0
1647393910000|2022-03-16 01:25:10|48039.3|47999.3|48039.3|47999.3|48039.3|47999.3|48035.9|47995.9|0
1647393920000|2022-03-16 01:25:20|48035.9|47995.9|48039.3|47999.3|48039.3|47999.3|48035.9|47995.9|0
1647393930000|2022-03-16 01:25:30|48035.9|47995.9|48030.9|47990.9|48039.3|47999.3|48030.9|47990.9|8
1647393940000|2022-03-16 01:25:40|48039.3|47999.3|48039.3|47999.3|48039.3|47999.3|48039.3|47999.3|0
1647393960000|2022-03-16 01:26:00|48035.9|47995.9|48039.3|47999.3|48039.3|47999.3|48035.9|47995.9|0
1647393980000|2022-03-16 01:26:20|48035.9|47995.9|48032.5|47992.5|48035.9|47995.9|48032.5|47992.5|1
1647394000000|2022-03-16 01:26:40|48035.9|47995.9|48047.5|48007.5|48047.5|48007.5|48032.5|47992.5|2
1647394010000|2022-03-16 01:26:50|||||||||5
1647394040000|2022-03-16 01:27:20|48052.5|48012.5|48052.5|48012.5|48052.5|48012.5|48052.5|48012.5|7
1647394080000|2022-03-16 01:28:00|48050.9|48010.9|48057.2|48017.2|48057.2|48017.2|48050.9|48010.9|32
1647394090000|2022-03-16 01:28:10|48062.2|48022.2|48097.4|48057.4|48097.4|48057.4|48062.2|48022.2|9
1647394100000|2022-03-16 01:28:20|48099|48059|48099|48059|48099|48059|48099|48059|0
1647394110000|2022-03-16 01:28:30|48135.6|48095.6|48137.2|48097.2|48137.2|48097.2|48135.6|48095.6|7
1647394120000|2022-03-16 01:28:40|48129|48089|48132.4|48092.4|48132.4|48092.4|48129|48089|2
1647394140000|2022-03-16 01:29:00|48139.3|48099.3|48139.3|48099.3|48139.3|48099.3|48139.3|48099.3|0
1647394160000|2022-03-16 01:29:20|48150.8|48110.8|48154|48114|48154|48114|48150.8|48110.8|0
1647394170000|2022-03-16 01:29:30|48152.4|48112.4|48149|48109|48154|48114|48149|48109|0
1647394200000|2022-03-16 01:30:00|||||||||2
1647394210000|2022-03-16 01:30:10|48152.4|48112.4|48152.4|48112.4|48152.4|48112.4|48152.4|48112.4|1
1647394220000|2022-03-16 01:30:20|48154|48114|48149|48109|48154|48114|48149|48109|1
1647394230000|2022-03-16 01:30:30|48139|48099|48142.4|48102.4|48142.4|48102.4|48139|48099|1
1647394270000|2022-03-16 01:31:10|48139|48099|48142.4|48102.4|48142.4|48102.4|48139|48099|0
1647394280000|2022-03-16 01:31:20|48139|48099|48140.8|48100.8|48140.8|48100.8|48139|48099|1
1647394290000|2022-03-16 01:31:30|48166|48126|48166|48126|48166|48126|48166|48126|5
1647394300000|2022-03-16 01:31:40|48157.6|48117.6|48172.4|48132.4|48172.4|48132.4|48157.6|48117.6|5
1647394310000|2022-03-16 01:31:50|48175.8|48135.8|48184.2|48144.2|48184.2|48144.2|48175.8|48135.8|2
1647394320000|2022-03-16 01:32:00|48187.6|48147.6|48184.2|48144.2|48187.6|48147.6|48184.2|48144.2|1
1647394330000|2022-03-16 01:32:10|48179.2|48139.2|48179.2|48139.2|48179.2|48139.2|48179.2|48139.2|1
1647394340000|2022-03-16 01:32:20|48175.8|48135.8|48172.4|48132.4|48175.8|48135.8|48172.4|48132.4|0
1647394370000|2022-03-16 01:32:50|48167.4|48127.4|48169|48129|48170.8|48130.8|48167.4|48127.4|0
1647394380000|2022-03-16 01:33:00|48167.4|48127.4|48155.5|48115.5|48167.4|48127.4|48155.5|48115.5|3
1647394390000|2022-03-16 01:33:10|48150.5|48110.5|48149|48109|48150.5|48110.5|48149|48109|0
1647394400000|2022-03-16 01:33:20|48152.4|48112.4|48152.4|48112.4|48152.4|48112.4|48149|48109|0
1647394410000|2022-03-16 01:33:30|48148.9|48108.9|48152.4|48112.4|48152.4|48112.4|48148.9|48108.9|0
1647394430000|2022-03-16 01:33:50|||||||||1
1647394440000|2022-03-16 01:34:00|48148.9|48108.9|48157.3|48117.3|48157.3|48117.3|48148.9|48108.9|1
1647394460000|2022-03-16 01:34:20|48145.5|48105.5|48145.5|48105.5|48145.5|48105.5|48145.5|48105.5|1
1647394470000|2022-03-16 01:34:30|48143.9|48103.9|48138.9|48098.9|48143.9|48103.9|48138.9|48098.9|0
1647394490000|2022-03-16 01:34:50|48140.5|48100.5|48140.5|48100.5|48140.5|48100.5|48140.5|48100.5|0
1647394500000|2022-03-16 01:35:00|48143.9|48103.9|48147.3|48107.3|48147.3|48107.3|48143.9|48103.9|1
1647394510000|2022-03-16 01:35:10|48148.9|48108.9|48158.9|48118.9|48158.9|48118.9|48148.9|48108.9|1
1647394520000|2022-03-16 01:35:20|48155.5|48115.5|48162.3|48122.3|48162.3|48122.3|48148.9|48108.9|2
1647394530000|2022-03-16 01:35:30|48165.7|48125.7|48163.9|48123.9|48167.3|48127.3|48163.9|48123.9|0
1647394540000|2022-03-16 01:35:40|48160.5|48120.5|48158.9|48118.9|48160.5|48120.5|48158.9|48118.9|1
1647394550000|2022-03-16 01:35:50|48162.3|48122.3|48162.3|48122.3|48162.3|48122.3|48162.3|48122.3|0
1647394560000|2022-03-16 01:36:00|48160.7|48120.7|48158.9|48118.9|48160.7|48120.7|48155.5|48115.5|3
1647394570000|2022-03-16 01:36:10|48155.5|48115.5|48158.9|48118.9|48158.9|48118.9|48155.5|48115.5|2
1647394600000|2022-03-16 01:36:40|48153.9|48113.9|48155.5|48115.5|48155.5|48115.5|48153.9|48113.9|0
1647394610000|2022-03-16 01:36:50|48152.1|48112.1|48150.5|48110.5|48152.1|48112.1|48150.5|48110.5|1
1647394630000|2022-03-16 01:37:10|48147.1|48107.1|48142.1|48102.1|48147.1|48107.1|48142.1|48102.1|0
1647394640000|2022-03-16 01:37:20|48145.5|48105.5|48145.5|48105.5|48145.5|48105.5|48145.5|48105.5|0
1647394660000|2022-03-16 01:37:40|48140.5|48100.5|48140.5|48100.5|48140.5|48100.5|48140.5|48100.5|2
1647394680000|2022-03-16 01:38:00|48143.9|48103.9|48152.3|48112.3|48152.3|48112.3|48143.9|48103.9|3
1647394690000|2022-03-16 01:38:10|48155.5|48115.5|48158.9|48118.9|48158.9|48118.9|48155.5|48115.5|0
1647394710000|2022-03-16 01:38:30|48157.3|48117.3|48128.6|48088.6|48157.3|48117.3|48123.6|48083.6|4
1647394720000|2022-03-16 01:38:40|48123.6|48083.6|48127|48087|48127|48087|48123.6|48083.6|0
1647394730000|2022-03-16 01:38:50|48125.4|48085.4|48100.2|48060.2|48125.4|48085.4|48100.2|48060.2|4
1647394750000|2022-03-16 01:39:10|48097|48057|48056.8|48016.8|48097|48057|48056.8|48016.8|12
1647394760000|2022-03-16 01:39:20|48050|48010|48043.6|48003.6|48050|48010|48041.8|48001.8|3
1647394770000|2022-03-16 01:39:30|48040.2|48000.2|48043.6|48003.6|48043.6|48003.6|48040.2|48000.2|1
1647394780000|2022-03-16 01:39:40|48047|48007|48047|48007|48047|48007|48047|48007|0
1647394790000|2022-03-16 01:39:50|48050.4|48010.4|48050.4|48010.4|48050.4|48010.4|48050.4|48010.4|0
1647394800000|2022-03-16 01:40:00|48047|48007|48050.4|48010.4|48050.4|48010.4|48047|48007|0
1647394810000|2022-03-16 01:40:10|48047|48007|48047|48007|48047|48007|48047|48007|0
1647394830000|2022-03-16 01:40:30|48050.4|48010.4|48050.4|48010.4|48050.4|48010.4|48050.4|48010.4|0
1647394850000|2022-03-16 01:40:50|||||||||1
1647394860000|2022-03-16 01:41:00|48067|48027|48067|48027|48067|48027|48067|48027|2
1647394890000|2022-03-16 01:41:30|48063.6|48023.6|48063.6|48023.6|48063.6|48023.6|48063.6|48023.6|0
1647394900000|2022-03-16 01:41:40|48056.8|48016.8|48056.8|48016.8|48056.8|48016.8|48056.8|48016.8|1
1647394920000|2022-03-16 01:42:00|48055.2|48015.2|48052|48012|48055.2|48015.2|48048.6|48008.6|2
1647394940000|2022-03-16 01:42:20|48057|48017|48057|48017|48057|48017|48057|48017|1
1647394960000|2022-03-16 01:42:40|48052|48012|48042|48002|48052|48012|48037|47997|8
1647394980000|2022-03-16 01:43:00|48040.4|48000.4|48035.4|47995.4|48040.4|48000.4|48035.4|47995.4|0
1647394990000|2022-03-16 01:43:10|48040.4|48000.4|48040.4|48000.4|48040.4|48000.4|48040.4|48000.4|0
1647395010000|2022-03-16 01:43:30|48043.8|48003.8|48040.4|48000.4|48043.8|48003.8|48040.4|48000.4|0
1647395030000|2022-03-16 01:43:50|48037|47997|48040.4|48000.4|48040.4|48000.4|48037|47997|0
1647395050000|2022-03-16 01:44:10|48035.4|47995.4|48011.7|47971.7|48035.4|47995.4|48011.7|47971.7|1
1647395060000|2022-03-16 01:44:20|48001.9|47961.9|47996.9|47956.9|48001.9|47961.9|47996.9|47956.9|0
1647395070000|2022-03-16 01:44:30|47993.5|47953.5|47996.9|47956.9|47996.9|47956.9|47993.5|47953.5|0
1647395080000|2022-03-16 01:44:40|47993.5|47953.5|47990.1|47950.1|47993.5|47953.5|47990.1|47950.1|0
1647395110000|2022-03-16 01:45:10|47993.5|47953.5|47996.9|47956.9|47996.9|47956.9|47993.5|47953.5|0
1647395150000|2022-03-16 01:45:50|48001.9|47961.9|48001.9|47961.9|48001.9|47961.9|48001.9|47961.9|0
1647395260000|2022-03-16 01:47:40|47998.7|47958.7|47998.7|47958.7|47998.7|47958.7|47998.7|47958.7|0
1647395270000|2022-03-16 01:47:50|48000.3|47960.3|48000.3|47960.3|48000.3|47960.3|48000.3|47960.3|0
1647395290000|2022-03-16 01:48:10|47998.7|47958.7|47998.7|47958.7|47998.7|47958.7|47998.7|47958.7|0
1647395300000|2022-03-16 01:48:20|48000.3|47960.3|48000.3|47960.3|48000.3|47960.3|48000.3|47960.3|0
1647395310000|2022-03-16 01:48:30|48003.7|47963.7|48011.6|47971.6|48011.6|47971.6|48003.7|47963.7|2
1647395340000|2022-03-16 01:49:00|48013.2|47973.2|48011.6|47971.6|48013.2|47973.2|48011.6|47971.6|0
1647395350000|2022-03-16 01:49:10|48026.9|47986.9|48020|47980|48026.9|47986.9|48020|47980|1
1647395380000|2022-03-16 01:49:40|48018.4|47978.4|48015|47975|48018.4|47978.4|48015|47975|0
1647395400000|2022-03-16 01:50:00|48011.9|47971.9|48011.6|47971.6|48011.9|47971.9|48010|47970|1
1647395410000|2022-03-16 01:50:10|48013.4|47973.4|48011.6|47971.6|48015|47975|48011.6|47971.6|0
1647395420000|2022-03-16 01:50:20|48015|47975|48028.7|47988.7|48028.7|47988.7|48011.6|47971.6|1
1647395430000|2022-03-16 01:50:30|48032.1|47992.1|48075.3|48035.3|48075.3|48035.3|48032.1|47992.1|1
1647395440000|2022-03-16 01:50:40|48075.2|48035.2|48075.2|48035.2|48075.2|48035.2|48075.2|48035.2|0
1647395450000|2022-03-16 01:50:50|48078.7|48038.7|48086.8|48046.8|48086.8|48046.8|48078.7|48038.7|0
1647395460000|2022-03-16 01:51:00|48083.4|48043.4|48083.4|48043.4|48083.4|48043.4|48083.4|48043.4|0
1647395480000|2022-03-16 01:51:20|48058.2|48018.2|48050|48010|48058.2|48018.2|48050|48010|18
1647395490000|2022-03-16 01:51:30|48053.4|48013.4|48055|48015|48061.6|48021.6|48053.4|48013.4|0
1647395500000|2022-03-16 01:51:40|48058.4|48018.4|48058.4|48018.4|48058.4|48018.4|48058.4|48018.4|0
1647395510000|2022-03-16 01:51:50|48063.4|48023.4|48060|48020|48063.4|48023.4|48058.4|48018.4|0
1647395520000|2022-03-16 01:52:00|48058.4|48018.4|48046.6|48006.6|48058.4|48018.4|48046.6|48006.6|2
1647395530000|2022-03-16 01:52:10|48038.2|47998.2|48020|47980|48038.2|47998.2|48020|47980|1
1647395550000|2022-03-16 01:52:30|48021.6|47981.6|48021.6|47981.6|48021.6|47981.6|48021.6|47981.6|1
1647395560000|2022-03-16 01:52:40|48023.2|47983.2|48023.2|47983.2|48023.2|47983.2|48023.2|47983.2|0
1647395570000|2022-03-16 01:52:50|48019.8|47979.8|48023.2|47983.2|48023.2|47983.2|48019.8|47979.8|1
1647395580000|2022-03-16 01:53:00|48026.6|47986.6|48026.6|47986.6|48026.6|47986.6|48026.6|47986.6|0
1647395630000|2022-03-16 01:53:50|48028.2|47988.2|48040|48000|48040|48000|48028.2|47988.2|2
1647395650000|2022-03-16 01:54:10|48031.6|47991.6|48031.6|47991.6|48031.6|47991.6|48031.6|47991.6|0
1647395680000|2022-03-16 01:54:40|48031.5|47991.5|48031.5|47991.5|48031.5|47991.5|48031.5|47991.5|0
1647395700000|2022-03-16 01:55:00|48035|47995|48040|48000|48040|48000|48035|47995|0
1647395710000|2022-03-16 01:55:10|48039.9|47999.9|48039.9|47999.9|48039.9|47999.9|48039.9|47999.9|0
1647395750000|2022-03-16 01:55:50|48034.9|47994.9|48031.5|47991.5|48034.9|47994.9|48031.5|47991.5|0
1647395760000|2022-03-16 01:56:00|48046.8|48006.8|48048.3|48008.3|48048.3|48008.3|48046.8|48006.8|0
1647395820000|2022-03-16 01:57:00|48051.7|48011.7|48059.9|48019.9|48059.9|48019.9|48051.7|48011.7|0
1647395830000|2022-03-16 01:57:10|48058.3|48018.3|48063.3|48023.3|48066.7|48026.7|48058.3|48018.3|0
1647395840000|2022-03-16 01:57:20|48059.9|48019.9|48063.3|48023.3|48063.3|48023.3|48059.9|48019.9|0
1647395850000|2022-03-16 01:57:30|48059.9|48019.9|48066.7|48026.7|48066.7|48026.7|48059.9|48019.9|0
1647395860000|2022-03-16 01:57:40|48070.1|48030.1|48066.7|48026.7|48070.1|48030.1|48066.7|48026.7|0
1647395870000|2022-03-16 01:57:50|48075.1|48035.1|48076.7|48036.7|48076.7|48036.7|48075.1|48035.1|0
1647395880000|2022-03-16 01:58:00|48075.1|48035.1|48088.3|48048.3|48088.3|48048.3|48071.7|48031.7|0
1647395890000|2022-03-16 01:58:10|48084.9|48044.9|48086.7|48046.7|48086.7|48046.7|48084.9|48044.9|0
1647395900000|2022-03-16 01:58:20|48083.3|48043.3|48083.3|48043.3|48083.3|48043.3|48083.3|48043.3|0
1647395910000|2022-03-16 01:58:30|48079.9|48039.9|48078.3|48038.3|48079.9|48039.9|48078.3|48038.3|0
1647395930000|2022-03-16 01:58:50|48085.1|48045.1|48085.1|48045.1|48085.1|48045.1|48085.1|48045.1|0
1647395940000|2022-03-16 01:59:00|48081.7|48041.7|48078.3|48038.3|48085.1|48045.1|48078.3|48038.3|0
1647395970000|2022-03-16 01:59:30|48076.7|48036.7|48076.7|48036.7|48076.7|48036.7|48076.7|48036.7|0
1647395980000|2022-03-16 01:59:40|48073.3|48033.3|48071.7|48031.7|48076.7|48036.7|48071.7|48031.7|0
1647395990000|2022-03-16 01:59:50|48070.1|48030.1|48071.7|48031.7|48071.7|48031.7|48066.7|48026.7|2
1647396000000|2022-03-16 02:00:00|48085.1|48045.1|48085.1|48045.1|48085.1|48045.1|48085.1|48045.1|2
1647396020000|2022-03-16 02:00:20|48078.3|48038.3|48078.3|48038.3|48078.3|48038.3|48078.3|48038.3|0
1647396090000|2022-03-16 02:01:30|48085.1|48045.1|48085.1|48045.1|48085.1|48045.1|48085.1|48045.1|0
1647396100000|2022-03-16 02:01:40|48088.5|48048.5|48088.5|48048.5|48088.5|48048.5|48088.5|48048.5|0
1647396140000|2022-03-16 02:02:20|48091.9|48051.9|48053|48013|48091.9|48051.9|48053|48013|12
1647396150000|2022-03-16 02:02:30|48051.4|48011.4|48051.4|48011.4|48051.4|48011.4|48051.4|48011.4|0
1647396180000|2022-03-16 02:03:00|48054.8|48014.8|48069.8|48029.8|48069.8|48029.8|48054.8|48014.8|1
1647396190000|2022-03-16 02:03:10|48066.4|48026.4|48066.4|48026.4|48066.4|48026.4|48066.4|48026.4|0
1647396200000|2022-03-16 02:03:20|48063|48023|48063|48023|48063|48023|48063|48023|0
1647396210000|2022-03-16 02:03:30|48066.4|48026.4|48066.4|48026.4|48066.4|48026.4|48066.4|48026.4|0
1647396230000|2022-03-16 02:03:50|48069.8|48029.8|48073|48033|48073|48033|48069.8|48029.8|0
1647396240000|2022-03-16 02:04:00|48071.4|48031.4|48073|48033|48073|48033|48071.4|48031.4|0
1647396250000|2022-03-16 02:04:10|48076.4|48036.4|48073|48033|48078.2|48038.2|48068|48028|6
1647396270000|2022-03-16 02:04:30|48069.6|48029.6|48066.2|48026.2|48069.6|48029.6|48066.2|48026.2|0
1647396290000|2022-03-16 02:04:50|48064.6|48024.6|48064.6|48024.6|48064.6|48024.6|48064.6|48024.6|0
1647396300000|2022-03-16 02:05:00|48061.2|48021.2|48064.6|48024.6|48071.4|48031.4|48061.2|48021.2|0
1647396310000|2022-03-16 02:05:10|48068|48028|48071.4|48031.4|48071.4|48031.4|48068|48028|0
1647396320000|2022-03-16 02:05:20|48074.8|48034.8|48071.4|48031.4|48074.8|48034.8|48071.4|48031.4|0
1647396340000|2022-03-16 02:05:40|48068|48028|48064.5|48024.5|48068|48028|48064.5|48024.5|0
1647396350000|2022-03-16 02:05:50|48068|48028|48071.4|48031.4|48071.4|48031.4|48068|48028|0
1647396360000|2022-03-16 02:06:00|48068|48028|48068|48028|48071.4|48031.4|48068|48028|0
1647396370000|2022-03-16 02:06:10|48067.9|48027.9|48071.4|48031.4|48071.4|48031.4|48067.9|48027.9|0
1647396380000|2022-03-16 02:06:20|48067.9|48027.9|48071.4|48031.4|48071.4|48031.4|48067.9|48027.9|0
1647396390000|2022-03-16 02:06:30|48079.8|48039.8|48079.8|48039.8|48079.8|48039.8|48079.8|48039.8|1
1647396410000|2022-03-16 02:06:50|48076.3|48036.3|48076.3|48036.3|48076.3|48036.3|48076.3|48036.3|0
1647396420000|2022-03-16 02:07:00|48072.9|48032.9|48072.9|48032.9|48072.9|48032.9|48072.9|48032.9|0
1647396450000|2022-03-16 02:07:30|48081.3|48041.3|48079.7|48039.7|48081.3|48041.3|48079.7|48039.7|0
1647396470000|2022-03-16 02:07:50|48076.3|48036.3|48072.9|48032.9|48076.3|48036.3|48072.9|48032.9|0
1647396480000|2022-03-16 02:08:00|48069.5|48029.5|48071.3|48031.3|48071.3|48031.3|48069.5|48029.5|0
1647396580000|2022-03-16 02:09:40|48067.9|48027.9|48049.5|48009.5|48067.9|48027.9|48049.5|48009.5|18
1647396590000|2022-03-16 02:09:50|48044.5|48004.5|48046.3|48006.3|48046.3|48006.3|48044.5|48004.5|0
1647396600000|2022-03-16 02:10:00|48047.9|48007.9|48042.9|48002.9|48047.9|48007.9|48042.9|48002.9|0
1647396610000|2022-03-16 02:10:10|48046.3|48006.3|48047.9|48007.9|48047.9|48007.9|48046.3|48006.3|0
1647396670000|2022-03-16 02:11:10|48044.5|48004.5|48047.9|48007.9|48047.9|48007.9|48044.5|48004.5|0
1647396740000|2022-03-16 02:12:20|48049.4|48009.4|48047.8|48007.8|48049.4|48009.4|48047.8|48007.8|4
1647396750000|2022-03-16 02:12:30|48061.3|48021.3|48069.7|48029.7|48069.7|48029.7|48061.3|48021.3|3
1647396760000|2022-03-16 02:12:40|48073.1|48033.1|48069.7|48029.7|48073.1|48033.1|48069.7|48029.7|0
1647396770000|2022-03-16 02:12:50|48073.1|48033.1|48069.7|48029.7|48073.1|48033.1|48069.7|48029.7|0
1647396780000|2022-03-16 02:13:00|48066.2|48026.2|48066.2|48026.2|48066.2|48026.2|48066.2|48026.2|0
1647396800000|2022-03-16 02:13:20|48069.6|48029.6|48069.6|48029.6|48069.6|48029.6|48069.6|48029.6|0
1647396810000|2022-03-16 02:13:30|48066.2|48026.2|48066.2|48026.2|48066.2|48026.2|48066.2|48026.2|0
1647396820000|2022-03-16 02:13:40|48069.6|48029.6|48069.6|48029.6|48069.6|48029.6|48069.6|48029.6|0
1647396890000|2022-03-16 02:14:50|||||||||1
1647396920000|2022-03-16 02:15:20|48066.2|48026.2|48069.6|48029.6|48069.6|48029.6|48062.8|48022.8|0
1647396930000|2022-03-16 02:15:30|48066.2|48026.2|48066.2|48026.2|48066.2|48026.2|48066.2|48026.2|0
1647396940000|2022-03-16 02:15:40|48069.6|48029.6|48069.6|48029.6|48069.6|48029.6|48069.6|48029.6|0
1647396970000|2022-03-16 02:16:10|48072.8|48032.8|48081.2|48041.2|48081.2|48041.2|48072.8|48032.8|1
1647397050000|2022-03-16 02:17:30|48076.2|48036.2|48072.8|48032.8|48076.2|48036.2|48072.8|48032.8|0
1647397080000|2022-03-16 02:18:00|48077.8|48037.8|48077.8|48037.8|48077.8|48037.8|48077.8|48037.8|0
1647397110000|2022-03-16 02:18:30|48077.7|48037.7|48077.7|48037.7|48077.7|48037.7|48077.7|48037.7|0
1647397130000|2022-03-16 02:18:50|48081.1|48041.1|48075.9|48035.9|48081.1|48041.1|48075.9|48035.9|0
1647397140000|2022-03-16 02:19:00|48072.7|48032.7|48072.7|48032.7|48072.7|48032.7|48072.7|48032.7|0
1647397200000|2022-03-16 02:20:00|48076.1|48036.1|48076.1|48036.1|48076.1|48036.1|48076.1|48036.1|0
1647397210000|2022-03-16 02:20:10|48079.3|48039.3|48079.3|48039.3|48079.3|48039.3|48079.3|48039.3|0
1647397220000|2022-03-16 02:20:20|48076.1|48036.1|48072.7|48032.7|48076.1|48036.1|48072.7|48032.7|0
1647397230000|2022-03-16 02:20:30|48069.3|48029.3|48072.7|48032.7|48072.7|48032.7|48069.3|48029.3|0
1647397270000|2022-03-16 02:21:10|48069.3|48029.3|48072.7|48032.7|48072.7|48032.7|48069.3|48029.3|0
1647397370000|2022-03-16 02:22:50|48069.3|48029.3|48065.9|48025.9|48069.3|48029.3|48065.9|48025.9|0
1647397380000|2022-03-16 02:23:00|48069.3|48029.3|48069.3|48029.3|48069.3|48029.3|48069.3|48029.3|0
1647397440000|2022-03-16 02:24:00|48069.2|48029.2|48069.2|48029.2|48069.2|48029.2|48069.2|48029.2|0
1647397470000|2022-03-16 02:24:30|48065.8|48025.8|48069.2|48029.2|48069.2|48029.2|48065.8|48025.8|1
1647397490000|2022-03-16 02:24:50|||||||||1
1647397500000|2022-03-16 02:25:00|48065.8|48025.8|48067.6|48027.6|48067.6|48027.6|48062.6|48022.6|0
1647397520000|2022-03-16 02:25:20|48064.2|48024.2|48066|48026|48066|48026|48062.6|48022.6|0
1647397530000|2022-03-16 02:25:30|48067.6|48027.6|48064.2|48024.2|48067.6|48027.6|48064.2|48024.2|0
1647397540000|2022-03-16 02:25:40|48062.6|48022.6|48062.6|48022.6|48062.6|48022.6|48062.6|48022.6|0
1647397560000|2022-03-16 02:26:00|48059.2|48019.2|48062.6|48022.6|48062.6|48022.6|48059.2|48019.2|1
1647397660000|2022-03-16 02:27:40|48067.6|48027.6|48067.6|48027.6|48067.6|48027.6|48067.6|48027.6|0
1647397720000|2022-03-16 02:28:40|48049.2|48009.2|48049.2|48009.2|48049.2|48009.2|48049.2|48009.2|2
1647397790000|2022-03-16 02:29:50|48052.6|48012.6|48066|48026|48066|48026|48052.6|48012.6|3
1647397800000|2022-03-16 02:30:00|48069.4|48029.4|48066|48026|48069.4|48029.4|48066|48026|0
1647397820000|2022-03-16 02:30:20|48069.4|48029.4|48081|48041|48087.8|48047.8|48069.4|48029.4|3
1647397830000|2022-03-16 02:30:30|48084.4|48044.4|48081|48041|48084.4|48044.4|48081|48041|0
1647397840000|2022-03-16 02:30:40|48079.4|48039.4|48079.4|48039.4|48079.4|48039.4|48079.4|48039.4|0
1647397850000|2022-03-16 02:30:50|48081|48041|48081|48041|48081|48041|48081|48041|0
1647397860000|2022-03-16 02:31:00|48080.9|48040.9|48096.2|48056.2|48096.2|48056.2|48080.9|48040.9|0
1647397870000|2022-03-16 02:31:10|48099.4|48059.4|48099.4|48059.4|48099.4|48059.4|48099.4|48059.4|0
1647397880000|2022-03-16 02:31:20|48102.8|48062.8|48122.5|48082.5|48122.5|48082.5|48102.8|48062.8|4
1647397890000|2022-03-16 02:31:30|48127.5|48087.5|48127.5|48087.5|48127.5|48087.5|48124.1|48084.1|0
1647397900000|2022-03-16 02:31:40|48124.1|48084.1|48127.5|48087.5|48127.5|48087.5|48124.1|48084.1|0
1647397910000|2022-03-16 02:31:50|48124.1|48084.1|48124.1|48084.1|48124.1|48084.1|48124.1|48084.1|0
1647397920000|2022-03-16 02:32:00|48127.5|48087.5|48127.5|48087.5|48127.5|48087.5|48127.5|48087.5|0
1647397940000|2022-03-16 02:32:20|48124.1|48084.1|48122.5|48082.5|48124.1|48084.1|48122.5|48082.5|0
1647397950000|2022-03-16 02:32:30|48127.5|48087.5|48154.3|48114.3|48154.3|48114.3|48127.5|48087.5|5
1647397960000|2022-03-16 02:32:40|48150.9|48110.9|48150.9|48110.9|48154.3|48114.3|48150.9|48110.9|0
1647397980000|2022-03-16 02:33:00|48154.3|48114.3|48154.3|48114.3|48154.3|48114.3|48154.3|48114.3|0
1647397990000|2022-03-16 02:33:10|48150.9|48110.9|48150.9|48110.9|48150.9|48110.9|48150.9|48110.9|0
1647398000000|2022-03-16 02:33:20|48147.5|48107.5|48147.5|48107.5|48147.5|48107.5|48147.5|48107.5|0
1647398030000|2022-03-16 02:33:50|48144.1|48104.1|48144.1|48104.1|48144.1|48104.1|48144.1|48104.1|1
1647398040000|2022-03-16 02:34:00|48139.1|48099.1|48134.1|48094.1|48139.1|48099.1|48134.1|48094.1|0
1647398080000|2022-03-16 02:34:40|48142.5|48102.5|48144.1|48104.1|48144.1|48104.1|48142.5|48102.5|0
1647398100000|2022-03-16 02:35:00|48147.5|48107.5|48144.1|48104.1|48147.5|48107.5|48144.1|48104.1|0
1647398120000|2022-03-16 02:35:20|48147.5|48107.5|48144.1|48104.1|48147.5|48107.5|48144.1|48104.1|0
1647398130000|2022-03-16 02:35:30|48147.5|48107.5|48144.1|48104.1|48147.5|48107.5|48144.1|48104.1|0
1647398140000|2022-03-16 02:35:40|48147.5|48107.5|48162.5|48122.5|48162.5|48122.5|48147.5|48107.5|1
1647398150000|2022-03-16 02:35:50|48159.1|48119.1|48159.1|48119.1|48159.1|48119.1|48159.1|48119.1|1
1647398170000|2022-03-16 02:36:10|48159|48119|48159|48119|48159|48119|48159|48119|0
1647398260000|2022-03-16 02:37:40|48162.4|48122.4|48172.4|48132.4|48172.4|48132.4|48159|48119|1
1647398270000|2022-03-16 02:37:50|48169|48129|48162.4|48122.4|48169|48129|48162.4|48122.4|0
1647398300000|2022-03-16 02:38:20|48159|48119|48164|48124|48164|48124|48159|48119|0
1647398320000|2022-03-16 02:38:40|48162.4|48122.4|48164|48124|48164|48124|48159|48119|0
1647398340000|2022-03-16 02:39:00|48170.8|48130.8|48170.8|48130.8|48170.8|48130.8|48170.8|48130.8|0
1647398360000|2022-03-16 02:39:20|48167.4|48127.4|48170.8|48130.8|48170.8|48130.8|48167.4|48127.4|0
1647398370000|2022-03-16 02:39:30|48167.4|48127.4|48174.2|48134.2|48174.2|48134.2|48167.4|48127.4|0
1647398380000|2022-03-16 02:39:40|48194.2|48154.2|48194.2|48154.2|48194.2|48154.2|48194.2|48154.2|9
1647398390000|2022-03-16 02:39:50|48190.8|48150.8|48199|48159|48199|48159|48190.8|48150.8|0
1647398400000|2022-03-16 02:40:00|48202.4|48162.4|48199|48159|48202.4|48162.4|48199|48159|1
1647398410000|2022-03-16 02:40:10|48202.4|48162.4|48199|48159|48202.4|48162.4|48199|48159|0
1647398430000|2022-03-16 02:40:30|||||||||1
1647398440000|2022-03-16 02:40:40|48195.6|48155.6|48199|48159|48199|48159|48195.6|48155.6|1
1647398480000|2022-03-16 02:41:20|||||||||1
1647398500000|2022-03-16 02:41:40|48202.4|48162.4|48210.8|48170.8|48210.8|48170.8|48202.4|48162.4|0
1647398510000|2022-03-16 02:41:50|48207.4|48167.4|48207.4|48167.4|48207.4|48167.4|48207.4|48167.4|0
1647398520000|2022-03-16 02:42:00|48210.8|48170.8|48210.8|48170.8|48210.8|48170.8|48210.8|48170.8|0
1647398550000|2022-03-16 02:42:30|48212.4|48172.4|48227.4|48187.4|48227.4|48187.4|48212.4|48172.4|1
1647398560000|2022-03-16 02:42:40|48230.8|48190.8|48232.3|48192.3|48232.3|48192.3|48230.8|48190.8|1
1647398580000|2022-03-16 02:43:00|48230.8|48190.8|48230.8|48190.8|48230.8|48190.8|48230.8|48190.8|0
1647398590000|2022-03-16 02:43:10|48230.7|48190.7|48230.7|48190.7|48230.7|48190.7|48230.7|48190.7|0
1647398610000|2022-03-16 02:43:30|48227.3|48187.3|48208.9|48168.9|48227.3|48187.3|48208.9|48168.9|2
1647398620000|2022-03-16 02:43:40|48212.3|48172.3|48213.9|48173.9|48213.9|48173.9|48208.9|48168.9|0
1647398630000|2022-03-16 02:43:50|48210.5|48170.5|48213.9|48173.9|48213.9|48173.9|48210.5|48170.5|0
1647398640000|2022-03-16 02:44:00|48215.5|48175.5|48215.5|48175.5|48218.9|48178.9|48215.5|48175.5|0
1647398710000|2022-03-16 02:45:10|48213.9|48173.9|48210.5|48170.5|48213.9|48173.9|48210.5|48170.5|1
1647398730000|2022-03-16 02:45:30|48208.9|48168.9|48205.5|48165.5|48208.9|48168.9|48205.5|48165.5|1
1647398740000|2022-03-16 02:45:40|48207.1|48167.1|48208.7|48168.7|48215.5|48175.5|48207.1|48167.1|0
1647398750000|2022-03-16 02:45:50|48207.1|48167.1|48207.1|48167.1|48207.1|48167.1|48207.1|48167.1|0
1647398760000|2022-03-16 02:46:00|48205.5|48165.5|48208.7|48168.7|48208.7|48168.7|48205.5|48165.5|0
1647398780000|2022-03-16 02:46:20|48212.1|48172.1|48215.5|48175.5|48215.5|48175.5|48212.1|48172.1|0
1647398790000|2022-03-16 02:46:30|48207.1|48167.1|48205.5|48165.5|48207.1|48167.1|48205.5|48165.5|0
1647398810000|2022-03-16 02:46:50|48207.1|48167.1|48207.1|48167.1|48207.1|48167.1|48207.1|48167.1|0
1647398820000|2022-03-16 02:47:00|48205.5|48165.5|48205.5|48165.5|48205.5|48165.5|48205.5|48165.5|0
1647398830000|2022-03-16 02:47:10|48207.1|48167.1|48213.9|48173.9|48213.9|48173.9|48207.1|48167.1|0
1647398850000|2022-03-16 02:47:30|48215.5|48175.5|48215.5|48175.5|48215.5|48175.5|48215.5|48175.5|0
1647398890000|2022-03-16 02:48:10|48215.4|48175.4|48215.4|48175.4|48215.4|48175.4|48215.4|48175.4|0
1647398900000|2022-03-16 02:48:20|48212|48172|48215.4|48175.4|48215.4|48175.4|48212|48172|0
1647398910000|2022-03-16 02:48:30|48212|48172|48202|48162|48212|48172|48202|48162|0
1647398940000|2022-03-16 02:49:00|48205.4|48165.4|48205.4|48165.4|48205.4|48165.4|48205.4|48165.4|0
1647398960000|2022-03-16 02:49:20|48202|48162|48202|48162|48202|48162|48202|48162|0
1647398990000|2022-03-16 02:49:50|48203.8|48163.8|48203.8|48163.8|48203.8|48163.8|48203.8|48163.8|0
1647399060000|2022-03-16 02:51:00|48207.2|48167.2|48195.4|48155.4|48210.6|48170.6|48195.4|48155.4|7
1647399090000|2022-03-16 02:51:30|||||||||1
1647399100000|2022-03-16 02:51:40|48188.6|48148.6|48195.2|48155.2|48195.2|48155.2|48185.2|48145.2|3
1647399110000|2022-03-16 02:51:50|48191.8|48151.8|48191.8|48151.8|48191.8|48151.8|48186.8|48146.8|0
1647399120000|2022-03-16 02:52:00|48190.2|48150.2|48190.2|48150.2|48190.2|48150.2|48190.2|48150.2|0
1647399140000|2022-03-16 02:52:20|48188.6|48148.6|48188.6|48148.6|48188.6|48148.6|48188.6|48148.6|6
1647399160000|2022-03-16 02:52:40|48193.6|48153.6|48198.6|48158.6|48198.6|48158.6|48193.6|48153.6|3
1647399180000|2022-03-16 02:53:00|48191.7|48151.7|48193.6|48153.6|48195.2|48155.2|48191.7|48151.7|8
1647399200000|2022-03-16 02:53:20|48195.1|48155.1|48193.6|48153.6|48195.1|48155.1|48193.6|48153.6|3
1647399220000|2022-03-16 02:53:40|48193.5|48153.5|48193.5|48153.5|48198.5|48158.5|48193.5|48153.5|7
1647399230000|2022-03-16 02:53:50|48213.5|48173.5|48211.7|48171.7|48213.5|48173.5|48211.7|48171.7|5
1647399240000|2022-03-16 02:54:00|48215.1|48175.1|48213.5|48173.5|48215.1|48175.1|48211.7|48171.7|2
1647399250000|2022-03-16 02:54:10|48220.3|48180.3|48223.5|48183.5|48223.5|48183.5|48220.3|48180.3|0
1647399280000|2022-03-16 02:54:40|48226.9|48186.9|48228.5|48188.5|48228.5|48188.5|48226.9|48186.9|0
1647399290000|2022-03-16 02:54:50|48226.9|48186.9|48241.9|48201.9|48241.9|48201.9|48226.9|48186.9|2
1647399300000|2022-03-16 02:55:00|48246.9|48206.9|48246.9|48206.9|48246.9|48206.9|48246.9|48206.9|0
1647399310000|2022-03-16 02:55:10|48243.5|48203.5|48228.5|48188.5|48243.5|48203.5|48228.5|48188.5|1
1647399350000|2022-03-16 02:55:50|48220.1|48180.1|48220.1|48180.1|48220.1|48180.1|48220.1|48180.1|0
1647399360000|2022-03-16 02:56:00|48218.5|48178.5|48218.5|48178.5|48218.5|48178.5|48218.5|48178.5|0
1647399400000|2022-03-16 02:56:40|48226.9|48186.9|48226.9|48186.9|48226.9|48186.9|48226.9|48186.9|0
1647399410000|2022-03-16 02:56:50|48223.5|48183.5|48218.5|48178.5|48223.5|48183.5|48218.5|48178.5|0
1647399430000|2022-03-16 02:57:10|48221.9|48181.9|48221.9|48181.9|48221.9|48181.9|48221.9|48181.9|0
1647399440000|2022-03-16 02:57:20|48225.3|48185.3|48226.9|48186.9|48226.9|48186.9|48225.3|48185.3|0
1647399450000|2022-03-16 02:57:30|48230.3|48190.3|48230.3|48190.3|48230.3|48190.3|48230.3|48190.3|0
1647399470000|2022-03-16 02:57:50|48233.7|48193.7|48233.7|48193.7|48233.7|48193.7|48233.7|48193.7|0
1647399480000|2022-03-16 02:58:00|48237.1|48197.1|48237.1|48197.1|48237.1|48197.1|48237.1|48197.1|1
1647399490000|2022-03-16 02:58:10|48235.3|48195.3|48235.3|48195.3|48235.3|48195.3|48235.3|48195.3|0
1647399510000|2022-03-16 02:58:30|48233.7|48193.7|48233.7|48193.7|48233.7|48193.7|48233.7|48193.7|0
1647399520000|2022-03-16 02:58:40|48230.3|48190.3|48218.5|48178.5|48230.3|48190.3|48218.5|48178.5|1
1647399570000|2022-03-16 02:59:30|48216.9|48176.9|48216.9|48176.9|48216.9|48176.9|48216.9|48176.9|0
1647399580000|2022-03-16 02:59:40|48218.4|48178.4|48218.4|48178.4|48218.4|48178.4|48218.4|48178.4|0
1647399600000|2022-03-16 03:00:00|48215|48175|48213.4|48173.4|48215|48175|48213.4|48173.4|0
1647399660000|2022-03-16 03:01:00|48216.8|48176.8|48226.8|48186.8|48230.2|48190.2|48216.8|48176.8|1
1647399690000|2022-03-16 03:01:30|48233.6|48193.6|48226.8|48186.8|48233.6|48193.6|48221.8|48181.8|2
1647399700000|2022-03-16 03:01:40|48233.6|48193.6|48233.6|48193.6|48233.6|48193.6|48226.8|48186.8|1
1647399710000|2022-03-16 03:01:50|48226.8|48186.8|48226.8|48186.8|48233.6|48193.6|48226.8|48186.8|3
1647399720000|2022-03-16 03:02:00|48233.6|48193.6|48233.6|48193.6|48233.6|48193.6|48221.8|48181.8|5
1647399730000|2022-03-16 03:02:10|48226.8|48186.8|48233.6|48193.6|48233.6|48193.6|48226.8|48186.8|1
1647399750000|2022-03-16 03:02:30|48240.4|48200.4|48237|48197|48240.4|48200.4|48237|48197|2
1647399760000|2022-03-16 03:02:40|48240.4|48200.4|48237|48197|48240.4|48200.4|48237|48197|0
1647399770000|2022-03-16 03:02:50|48240.4|48200.4|48237|48197|48240.4|48200.4|48237|48197|0
1647399780000|2022-03-16 03:03:00|48242|48202|48242|48202|48243.6|48203.6|48242|48202|1
1647399810000|2022-03-16 03:03:30|48243.6|48203.6|48243.6|48203.6|48243.6|48203.6|48243.6|48203.6|0
1647399860000|2022-03-16 03:04:20|48235.2|48195.2|48243.6|48203.6|48243.6|48203.6|48235.2|48195.2|1
1647399890000|2022-03-16 03:04:50|48247|48207|48243.6|48203.6|48247|48207|48243.6|48203.6|2
1647399900000|2022-03-16 03:05:00|48240.2|48200.2|48238.6|48198.6|48240.2|48200.2|48238.6|48198.6|0
1647399910000|2022-03-16 03:05:10|48240.2|48200.2|48240.2|48200.2|48240.2|48200.2|48240.2|48200.2|0
1647399960000|2022-03-16 03:06:00|48238.6|48198.6|48233.6|48193.6|48238.6|48198.6|48221.8|48181.8|4
1647399990000|2022-03-16 03:06:30|48237|48197|48247|48207|48247|48207|48237|48197|1
1647400000000|2022-03-16 03:06:40|48248.5|48208.5|48245.1|48205.1|48248.5|48208.5|48245.1|48205.1|0
1647400010000|2022-03-16 03:06:50|48248.5|48208.5|48248.5|48208.5|48248.5|48208.5|48248.5|48208.5|0
1647400030000|2022-03-16 03:07:10|48251.9|48211.9|48256.9|48216.9|48256.9|48216.9|48251.9|48211.9|1
1647400060000|2022-03-16 03:07:40|48260.1|48220.1|48270.1|48230.1|48281.9|48241.9|48260.1|48220.1|4
1647400080000|2022-03-16 03:08:00|48273.5|48233.5|48273.5|48233.5|48273.5|48233.5|48273.5|48233.5|1
1647400110000|2022-03-16 03:08:30|48276.9|48236.9|48276.9|48236.9|48276.9|48236.9|48276.9|48236.9|0
1647400130000|2022-03-16 03:08:50|48273.5|48233.5|48273.5|48233.5|48273.5|48233.5|48273.5|48233.5|1
1647400140000|2022-03-16 03:09:00|48270.1|48230.1|48273.5|48233.5|48273.5|48233.5|48270.1|48230.1|2
1647400160000|2022-03-16 03:09:20|48270.1|48230.1|48266.7|48226.7|48270.1|48230.1|48266.7|48226.7|0
1647400170000|2022-03-16 03:09:30|48265.1|48225.1|48261.7|48221.7|48265.1|48225.1|48261.7|48221.7|0
1647400190000|2022-03-16 03:09:50|48266.7|48226.7|48266.7|48226.7|48266.7|48226.7|48266.7|48226.7|0
1647400200000|2022-03-16 03:10:00|48270.1|48230.1|48270.1|48230.1|48270.1|48230.1|48270.1|48230.1|0
1647400220000|2022-03-16 03:10:20|48266.7|48226.7|48266.7|48226.7|48266.7|48226.7|48266.7|48226.7|0
1647400230000|2022-03-16 03:10:30|48270.1|48230.1|48270.1|48230.1|48270.1|48230.1|48270.1|48230.1|0
1647400240000|2022-03-16 03:10:40|48261.7|48221.7|48261.7|48221.7|48261.7|48221.7|48261.7|48221.7|0
1647400250000|2022-03-16 03:10:50|48263.3|48223.3|48270.1|48230.1|48270.1|48230.1|48263.3|48223.3|1
1647400260000|2022-03-16 03:11:00|48273.5|48233.5|48275.1|48235.1|48275.1|48235.1|48273.5|48233.5|0
1647400270000|2022-03-16 03:11:10|48278.5|48238.5|48278.5|48238.5|48278.5|48238.5|48278.5|48238.5|0
1647400320000|2022-03-16 03:12:00|48275.1|48235.1|48281.7|48241.7|48281.7|48241.7|48275.1|48235.1|0
1647400350000|2022-03-16 03:12:30|48281.6|48241.6|48281.6|48241.6|48285|48245|48281.6|48241.6|0
1647400380000|2022-03-16 03:13:00|48285|48245|48321.6|48281.6|48321.6|48281.6|48285|48245|3
1647400400000|2022-03-16 03:13:20|48325|48285|48341.6|48301.6|48341.6|48301.6|48325|48285|1
1647400410000|2022-03-16 03:13:30|48345|48305|48341.6|48301.6|48345|48305|48341.6|48301.6|0
1647400420000|2022-03-16 03:13:40|||||||||1
1647400450000|2022-03-16 03:14:10|48328.2|48288.2|48328.2|48288.2|48328.2|48288.2|48328.2|48288.2|2
1647400460000|2022-03-16 03:14:20|48331.6|48291.6|48338.2|48298.2|48338.2|48298.2|48331.6|48291.6|0
1647400470000|2022-03-16 03:14:30|48334.8|48294.8|48328.2|48288.2|48334.8|48294.8|48328.2|48288.2|0
1647400500000|2022-03-16 03:15:00|48331.6|48291.6|48331.6|48291.6|48331.6|48291.6|48331.6|48291.6|0
1647400510000|2022-03-16 03:15:10|48333.2|48293.2|48318.2|48278.2|48333.2|48293.2|48318.2|48278.2|1
1647400530000|2022-03-16 03:15:30|48313.2|48273.2|48313.2|48273.2|48313.2|48273.2|48313.2|48273.2|0
1647400540000|2022-03-16 03:15:40|48316.6|48276.6|48311.6|48271.6|48316.6|48276.6|48311.6|48271.6|1
1647400550000|2022-03-16 03:15:50|48308.2|48268.2|48298.2|48258.2|48308.2|48268.2|48298.2|48258.2|0
1647400560000|2022-03-16 03:16:00|48301.6|48261.6|48301.6|48261.6|48301.6|48261.6|48301.6|48261.6|0
1647400570000|2022-03-16 03:16:10|48298.2|48258.2|48296.6|48256.6|48298.2|48258.2|48296.6|48256.6|0
1647400590000|2022-03-16 03:16:30|48288.2|48248.2|48288.2|48248.2|48288.2|48248.2|48288.2|48248.2|2
1647400620000|2022-03-16 03:17:00|48296.6|48256.6|48296.6|48256.6|48296.6|48256.6|48296.6|48256.6|1
1647400630000|2022-03-16 03:17:10|48293.2|48253.2|48291.6|48251.6|48293.2|48253.2|48291.6|48251.6|0
1647400640000|2022-03-16 03:17:20|48288.2|48248.2|48298.2|48258.2|48298.2|48258.2|48288.2|48248.2|4
1647400650000|2022-03-16 03:17:30|48306.6|48266.6|48306.6|48266.6|48306.6|48266.6|48306.6|48266.6|2
1647400660000|2022-03-16 03:17:40|48301.6|48261.6|48298.2|48258.2|48301.6|48261.6|48298.2|48258.2|0
1647400680000|2022-03-16 03:18:00|48293.2|48253.2|48288.2|48248.2|48293.2|48253.2|48288.2|48248.2|0
1647400690000|2022-03-16 03:18:10|48288.1|48248.1|48293.1|48253.1|48293.1|48253.1|48283.1|48243.1|0
1647400700000|2022-03-16 03:18:20|48288.1|48248.1|48288.1|48248.1|48288.1|48248.1|48288.1|48248.1|0
1647400710000|2022-03-16 03:18:30|48283.1|48243.1|48283.1|48243.1|48283.1|48243.1|48283.1|48243.1|0
1647400730000|2022-03-16 03:18:50|48286.5|48246.5|48293.1|48253.1|48293.1|48253.1|48286.5|48246.5|0
1647400740000|2022-03-16 03:19:00|48296.5|48256.5|48294.9|48254.9|48296.5|48256.5|48294.9|48254.9|0
1647400760000|2022-03-16 03:19:20|48293.1|48253.1|48293.1|48253.1|48296.5|48256.5|48293.1|48253.1|0
1647400770000|2022-03-16 03:19:30|48289.7|48249.7|48284.7|48244.7|48291.3|48251.3|48284.7|48244.7|1
1647400780000|2022-03-16 03:19:40|48279.7|48239.7|48264.7|48224.7|48279.7|48239.7|48264.7|48224.7|3
1647400790000|2022-03-16 03:19:50|48276.5|48236.5|48279.7|48239.7|48279.7|48239.7|48276.5|48236.5|3
1647400800000|2022-03-16 03:20:00|48283.1|48243.1|48283.1|48243.1|48283.1|48243.1|48283.1|48243.1|0
1647400830000|2022-03-16 03:20:30|48272.9|48232.9|48274.7|48234.7|48274.7|48234.7|48271.3|48231.3|2
1647400840000|2022-03-16 03:20:40|48271.3|48231.3|48264.7|48224.7|48271.3|48231.3|48264.7|48224.7|1
1647400850000|2022-03-16 03:20:50|48266.3|48226.3|48266.3|48226.3|48266.3|48226.3|48266.3|48226.3|0
1647400860000|2022-03-16 03:21:00|48264.7|48224.7|48264.7|48224.7|48264.7|48224.7|48264.7|48224.7|0
1647400890000|2022-03-16 03:21:30|48263.1|48223.1|48268.1|48228.1|48268.1|48228.1|48263.1|48223.1|0
1647400900000|2022-03-16 03:21:40|48269.7|48229.7|48273.1|48233.1|48273.1|48233.1|48269.7|48229.7|0
1647400920000|2022-03-16 03:22:00|48269.7|48229.7|48269.7|48229.7|48269.7|48229.7|48269.7|48229.7|1
1647400940000|2022-03-16 03:22:20|48268.1|48228.1|48264.7|48224.7|48268.1|48228.1|48264.7|48224.7|0
1647400950000|2022-03-16 03:22:30|48263.1|48223.1|48264.7|48224.7|48264.7|48224.7|48263.1|48223.1|0
1647400960000|2022-03-16 03:22:40|48263.1|48223.1|48263.1|48223.1|48263.1|48223.1|48263.1|48223.1|0
1647400980000|2022-03-16 03:23:00|48258.1|48218.1|48243.1|48203.1|48263.1|48223.1|48243.1|48203.1|1
1647400990000|2022-03-16 03:23:10|48241.5|48201.5|48241.5|48201.5|48241.5|48201.5|48241.5|48201.5|0
1647401010000|2022-03-16 03:23:30|48244.9|48204.9|48244.9|48204.9|48244.9|48204.9|48244.9|48204.9|2
1647401020000|2022-03-16 03:23:40|48248.3|48208.3|48249.9|48209.9|48249.9|48209.9|48248.3|48208.3|0
1647401030000|2022-03-16 03:23:50|48251.5|48211.5|48254.9|48214.9|48254.9|48214.9|48251.5|48211.5|0
1647401040000|2022-03-16 03:24:00|48256.5|48216.5|48256.5|48216.5|48256.5|48216.5|48256.5|48216.5|0
1647401060000|2022-03-16 03:24:20|48253|48213|48249.6|48209.6|48256.5|48216.5|48249.6|48209.6|0
1647401080000|2022-03-16 03:24:40|48243|48203|48241.4|48201.4|48243|48203|48241.4|48201.4|0
1647401130000|2022-03-16 03:25:30|48248|48208|48248|48208|48248|48208|48248|48208|0
1647401140000|2022-03-16 03:25:40|48251.4|48211.4|48253|48213|48256.4|48216.4|48251.4|48211.4|0
1647401170000|2022-03-16 03:26:10|48254.6|48214.6|48254.6|48214.6|48254.6|48214.6|48254.6|48214.6|0
1647401180000|2022-03-16 03:26:20|48248|48208|48248|48208|48248|48208|48248|48208|0
1647401260000|2022-03-16 03:27:40|48253|48213|48249.6|48209.6|48253|48213|48249.6|48209.6|0
1647401330000|2022-03-16 03:28:50|48254.6|48214.6|48251.2|48211.2|48254.6|48214.6|48251.2|48211.2|0
1647401350000|2022-03-16 03:29:10|48254.6|48214.6|48251.2|48211.2|48254.6|48214.6|48251.2|48211.2|0
1647401360000|2022-03-16 03:29:20|48259.6|48219.6|48259.6|48219.6|48259.6|48219.6|48259.6|48219.6|0
1647401420000|2022-03-16 03:30:20|48259.5|48219.5|48251.1|48211.1|48259.5|48219.5|48251.1|48211.1|0
1647401480000|2022-03-16 03:31:20|48254.5|48214.5|48256.1|48216.1|48256.1|48216.1|48254.5|48214.5|0
1647401580000|2022-03-16 03:33:00|48246.1|48206.1|48254.5|48214.5|48254.5|48214.5|48246.1|48206.1|0
1647401590000|2022-03-16 03:33:10|48251.1|48211.1|48251.1|48211.1|48251.1|48211.1|48251.1|48211.1|0
1647401610000|2022-03-16 03:33:30|48246.1|48206.1|48247.7|48207.7|48249.5|48209.5|48246.1|48206.1|0
1647401620000|2022-03-16 03:33:40|48246.1|48206.1|48246.1|48206.1|48246.1|48206.1|48246.1|48206.1|0
1647401640000|2022-03-16 03:34:00|48249.5|48209.5|48251.1|48211.1|48251.1|48211.1|48249.5|48209.5|1
1647401650000|2022-03-16 03:34:10|48254.5|48214.5|48256.1|48216.1|48256.1|48216.1|48254.5|48214.5|0
1647401690000|2022-03-16 03:34:50|48249.3|48209.3|48251.1|48211.1|48251.1|48211.1|48249.3|48209.3|0
1647401710000|2022-03-16 03:35:10|48249.5|48209.5|48246.1|48206.1|48249.5|48209.5|48246.1|48206.1|0
1647401750000|2022-03-16 03:35:50|48247.7|48207.7|48246.1|48206.1|48251.1|48211.1|48246.1|48206.1|0
1647401760000|2022-03-16 03:36:00|48249.5|48209.5|48251.1|48211.1|48251.1|48211.1|48249.5|48209.5|0
1647401780000|2022-03-16 03:36:20|48247.6|48207.6|48244.2|48204.2|48251|48211|48244.2|48204.2|1
1647401790000|2022-03-16 03:36:30|48242.6|48202.6|48237.6|48197.6|48242.6|48202.6|48237.6|48197.6|0
1647401810000|2022-03-16 03:36:50|48236|48196|48232.6|48192.6|48236|48196|48232.6|48192.6|0
1647401820000|2022-03-16 03:37:00|48219.4|48179.4|48244.6|48204.6|48244.6|48204.6|48219.4|48179.4|4
1647401840000|2022-03-16 03:37:20|48249.6|48209.6|48259.4|48219.4|48259.4|48219.4|48249.6|48209.6|0
1647401880000|2022-03-16 03:38:00|48257.8|48217.8|48266|48226|48266|48226|48257.8|48217.8|0
1647402000000|2022-03-16 03:40:00|48291|48251|48287.6|48247.6|48291|48251|48287.6|48247.6|3
1647402020000|2022-03-16 03:40:20|48274.2|48234.2|48272.6|48232.6|48274.2|48234.2|48270.8|48230.8|1
1647402030000|2022-03-16 03:40:30|48274.2|48234.2|48264.2|48224.2|48274.2|48234.2|48255.8|48215.8|2
1647402100000|2022-03-16 03:41:40|48271|48231|48261|48221|48271|48231|48257.6|48217.6|2
1647402110000|2022-03-16 03:41:50|48262.6|48222.6|48269.4|48229.4|48269.4|48229.4|48262.6|48222.6|2
1647402130000|2022-03-16 03:42:10|48272.8|48232.8|48277.6|48237.6|48281|48241|48272.8|48232.8|3
1647402140000|2022-03-16 03:42:20|48281|48241|48281|48241|48281|48241|48281|48241|0
1647402150000|2022-03-16 03:42:30|48280.9|48240.9|48280.9|48240.9|48280.9|48240.9|48269.4|48229.4|2
1647402180000|2022-03-16 03:43:00|48274.3|48234.3|48262.5|48222.5|48274.3|48234.3|48262.5|48222.5|3
1647402190000|2022-03-16 03:43:10|48269.3|48229.3|48279.3|48239.3|48279.3|48239.3|48265.9|48225.9|4
1647402210000|2022-03-16 03:43:30|48282.7|48242.7|48282.7|48242.7|48282.7|48242.7|48282.7|48242.7|1
1647402220000|2022-03-16 03:43:40|48284.3|48244.3|48284.3|48244.3|48284.3|48244.3|48284.3|48244.3|0
1647402250000|2022-03-16 03:44:10|48282.7|48242.7|48282.7|48242.7|48282.7|48242.7|48282.7|48242.7|0
1647402290000|2022-03-16 03:44:50|48284.3|48244.3|48284.3|48244.3|48284.3|48244.3|48284.3|48244.3|0
1647402300000|2022-03-16 03:45:00|48280.9|48240.9|48279.3|48239.3|48280.9|48240.9|48279.3|48239.3|0
1647402310000|2022-03-16 03:45:10|48280.9|48240.9|48280.9|48240.9|48280.9|48240.9|48280.9|48240.9|0
1647402320000|2022-03-16 03:45:20|48284.3|48244.3|48284.3|48244.3|48284.3|48244.3|48284.3|48244.3|0
1647402540000|2022-03-16 03:49:00|48284.2|48244.2|48284.2|48244.2|48284.2|48244.2|48284.2|48244.2|0
1647402650000|2022-03-16 03:50:50|48267.4|48227.4|48267.4|48227.4|48267.4|48227.4|48267.4|48227.4|1
1647402660000|2022-03-16 03:51:00|48264.2|48224.2|48274.2|48234.2|48274.2|48234.2|48264.2|48224.2|0
1647402670000|2022-03-16 03:51:10|48270.8|48230.8|48267.6|48227.6|48270.8|48230.8|48267.6|48227.6|0
1647402680000|2022-03-16 03:51:20|48274.2|48234.2|48274.2|48234.2|48274.2|48234.2|48274.2|48234.2|0
1647402690000|2022-03-16 03:51:30|48275.8|48235.8|48284.2|48244.2|48284.2|48244.2|48275.8|48235.8|0
1647402730000|2022-03-16 03:52:10|48285.8|48245.8|48285.8|48245.8|48285.8|48245.8|48285.8|48245.8|0
1647402890000|2022-03-16 03:54:50|48285.7|48245.7|48277.3|48237.3|48285.7|48245.7|48277.3|48237.3|2
1647402900000|2022-03-16 03:55:00|48280.7|48240.7|48280.7|48240.7|48280.7|48240.7|48280.7|48240.7|0
1647402920000|2022-03-16 03:55:20|48284.1|48244.1|48284.1|48244.1|48284.1|48244.1|48284.1|48244.1|0
1647402940000|2022-03-16 03:55:40|48285.7|48245.7|48285.7|48245.7|48285.7|48245.7|48285.7|48245.7|0
1647402970000|2022-03-16 03:56:10|48287.3|48247.3|48290.7|48250.7|48290.7|48250.7|48287.3|48247.3|0
1647402980000|2022-03-16 03:56:20|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|0
1647403000000|2022-03-16 03:56:40|48304.3|48264.3|48304.3|48264.3|48304.3|48264.3|48304.3|48264.3|0
1647403010000|2022-03-16 03:56:50|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|0
1647403060000|2022-03-16 03:57:40|48294.1|48254.1|48294.1|48254.1|48294.1|48254.1|48294.1|48254.1|1
1647403080000|2022-03-16 03:58:00|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|0
1647403090000|2022-03-16 03:58:10|48294.1|48254.1|48294.1|48254.1|48294.1|48254.1|48294.1|48254.1|0
1647403110000|2022-03-16 03:58:30|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|0
1647403130000|2022-03-16 03:58:50|48294.1|48254.1|48297.5|48257.5|48297.5|48257.5|48294.1|48254.1|0
1647403170000|2022-03-16 03:59:30|48294.1|48254.1|48297.5|48257.5|48297.5|48257.5|48294.1|48254.1|0
1647403280000|2022-03-16 04:01:20|48300.9|48260.9|48304.3|48264.3|48304.3|48264.3|48300.9|48260.9|0
1647403300000|2022-03-16 04:01:40|48304.2|48264.2|48304.2|48264.2|48304.2|48264.2|48304.2|48264.2|0
1647403320000|2022-03-16 04:02:00|||||||||1
1647403340000|2022-03-16 04:02:20|48300.8|48260.8|48300.8|48260.8|48300.8|48260.8|48300.8|48260.8|0
1647403360000|2022-03-16 04:02:40|48295.8|48255.8|48295.8|48255.8|48295.8|48255.8|48295.8|48255.8|0
1647403400000|2022-03-16 04:03:20|48294.2|48254.2|48284|48244|48294.2|48254.2|48284|48244|1
1647403410000|2022-03-16 04:03:30|48282.4|48242.4|48274|48234|48282.4|48242.4|48270.6|48230.6|1
1647403430000|2022-03-16 04:03:50|48270.6|48230.6|48270.6|48230.6|48270.6|48230.6|48270.6|48230.6|0
1647403450000|2022-03-16 04:04:10|48274|48234|48287.4|48247.4|48287.4|48247.4|48274|48234|0
1647403460000|2022-03-16 04:04:20|48290.8|48250.8|48290.8|48250.8|48290.8|48250.8|48290.8|48250.8|0
1647403500000|2022-03-16 04:05:00|48287.4|48247.4|48290.8|48250.8|48290.8|48250.8|48287.4|48247.4|0
1647403510000|2022-03-16 04:05:10|48299.2|48259.2|48299.2|48259.2|48299.2|48259.2|48299.2|48259.2|5
1647403520000|2022-03-16 04:05:20|48302.6|48262.6|48304.2|48264.2|48304.2|48264.2|48299.2|48259.2|1
1647403630000|2022-03-16 04:07:10|48302.6|48262.6|48297.6|48257.6|48302.6|48262.6|48290.8|48250.8|4
1647403640000|2022-03-16 04:07:20|48304.2|48264.2|48304.2|48264.2|48304.2|48264.2|48304.2|48264.2|0
1647403660000|2022-03-16 04:07:40|48304.1|48264.1|48297.5|48257.5|48304.1|48264.1|48297.5|48257.5|1
1647403670000|2022-03-16 04:07:50|48300.9|48260.9|48302.5|48262.5|48302.5|48262.5|48300.9|48260.9|0
1647403680000|2022-03-16 04:08:00|48299.1|48259.1|48294.1|48254.1|48300.9|48260.9|48287.3|48247.3|8
1647403690000|2022-03-16 04:08:10|48300.9|48260.9|48302.5|48262.5|48302.5|48262.5|48297.5|48257.5|1
1647403720000|2022-03-16 04:08:40|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|1
1647403740000|2022-03-16 04:09:00|48300.9|48260.9|48302.5|48262.5|48302.5|48262.5|48294.1|48254.1|5
1647403800000|2022-03-16 04:10:00|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|1
1647403810000|2022-03-16 04:10:10|48300.9|48260.9|48302.5|48262.5|48302.5|48262.5|48297.5|48257.5|2
1647403820000|2022-03-16 04:10:20|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|1
1647403830000|2022-03-16 04:10:30|48300.9|48260.9|48302.5|48262.5|48302.5|48262.5|48297.5|48257.5|1
1647403840000|2022-03-16 04:10:40|48305.7|48265.7|48300.7|48260.7|48305.7|48265.7|48300.7|48260.7|1
1647403850000|2022-03-16 04:10:50|48304.1|48264.1|48305.7|48265.7|48305.7|48265.7|48304.1|48264.1|0
1647403900000|2022-03-16 04:11:40|48317.5|48277.5|48314.1|48274.1|48317.5|48277.5|48314.1|48274.1|3
1647403920000|2022-03-16 04:12:00|48312.5|48272.5|48312.5|48272.5|48312.5|48272.5|48312.5|48272.5|0
1647403960000|2022-03-16 04:12:40|48317.5|48277.5|48317.5|48277.5|48317.5|48277.5|48317.5|48277.5|0
1647403980000|2022-03-16 04:13:00|48314.1|48274.1|48309.1|48269.1|48314.1|48274.1|48309.1|48269.1|0
1647404000000|2022-03-16 04:13:20|48315.9|48275.9|48315.9|48275.9|48315.9|48275.9|48315.9|48275.9|0
1647404010000|2022-03-16 04:13:30|48310.9|48270.9|48310.9|48270.9|48310.9|48270.9|48310.9|48270.9|0
1647404020000|2022-03-16 04:13:40|48309.3|48269.3|48309.3|48269.3|48310.9|48270.9|48309.3|48269.3|0
1647404030000|2022-03-16 04:13:50|48305.9|48265.9|48305.9|48265.9|48305.9|48265.9|48305.9|48265.9|0
1647404040000|2022-03-16 04:14:00|48305.8|48265.8|48309.2|48269.2|48309.2|48269.2|48305.8|48265.8|0
1647404130000|2022-03-16 04:15:30|48310.8|48270.8|48310.8|48270.8|48310.8|48270.8|48310.8|48270.8|0
1647404200000|2022-03-16 04:16:40|48307.4|48267.4|48309.2|48269.2|48309.2|48269.2|48307.4|48267.4|0
1647404230000|2022-03-16 04:17:10|48305.8|48265.8|48305.8|48265.8|48305.8|48265.8|48297.4|48257.4|3
1647404260000|2022-03-16 04:17:40|48294|48254|48285.6|48245.6|48294|48254|48285.6|48245.6|4
1647404270000|2022-03-16 04:17:50|48289|48249|48324.2|48284.2|48324.2|48284.2|48285.6|48245.6|31
1647404280000|2022-03-16 04:18:00|48319.2|48279.2|48310.8|48270.8|48319.2|48279.2|48310.8|48270.8|0
1647404290000|2022-03-16 04:18:10|48304|48264|48307.4|48267.4|48307.4|48267.4|48297.4|48257.4|2
1647404310000|2022-03-16 04:18:30|48297.4|48257.4|48297.4|48257.4|48297.4|48257.4|48297.4|48257.4|1
1647404320000|2022-03-16 04:18:40|48300.8|48260.8|48289|48249|48302.4|48262.4|48289|48249|2
1647404330000|2022-03-16 04:18:50|48292.4|48252.4|48304|48264|48304|48264|48292.4|48252.4|3
1647404400000|2022-03-16 04:20:00|48303.9|48263.9|48303.9|48263.9|48303.9|48263.9|48303.9|48263.9|0
1647404410000|2022-03-16 04:20:10|48304.1|48264.1|48305.7|48265.7|48305.7|48265.7|48304.1|48264.1|0
1647404430000|2022-03-16 04:20:30|48304.1|48264.1|48305.7|48265.7|48305.7|48265.7|48304.1|48264.1|0
1647404440000|2022-03-16 04:20:40|48302.3|48262.3|48300.7|48260.7|48302.3|48262.3|48300.7|48260.7|0
1647404460000|2022-03-16 04:21:00|48298.9|48258.9|48285.7|48245.7|48300.7|48260.7|48285.7|48245.7|7
1647404470000|2022-03-16 04:21:10|48289.1|48249.1|48297.5|48257.5|48297.5|48257.5|48289.1|48249.1|3
1647404530000|2022-03-16 04:22:10|48300.7|48260.7|48300.7|48260.7|48300.7|48260.7|48300.7|48260.7|0
1647404570000|2022-03-16 04:22:50|48295.7|48255.7|48300.7|48260.7|48300.7|48260.7|48295.7|48255.7|1
1647404610000|2022-03-16 04:23:30|48302.3|48262.3|48302.3|48262.3|48302.3|48262.3|48302.3|48262.3|0
1647404670000|2022-03-16 04:24:30|48297.5|48257.5|48294.1|48254.1|48297.5|48257.5|48294.1|48254.1|1
1647404680000|2022-03-16 04:24:40|48292.5|48252.5|48292.5|48252.5|48292.5|48252.5|48292.5|48252.5|0
1647404700000|2022-03-16 04:25:00|48294.1|48254.1|48294.1|48254.1|48294.1|48254.1|48294.1|48254.1|0
1647404730000|2022-03-16 04:25:30|48290.9|48250.9|48290.9|48250.9|48290.9|48250.9|48290.9|48250.9|0
1647404750000|2022-03-16 04:25:50|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|0
1647404760000|2022-03-16 04:26:00|48300.9|48260.9|48300.9|48260.9|48300.9|48260.9|48297.5|48257.5|6
1647404770000|2022-03-16 04:26:10|48300.8|48260.8|48300.8|48260.8|48300.8|48260.8|48300.8|48260.8|0
1647404860000|2022-03-16 04:27:40|48297.4|48257.4|48297.4|48257.4|48297.4|48257.4|48297.4|48257.4|1
1647404870000|2022-03-16 04:27:50|48300.8|48260.8|48300.8|48260.8|48300.8|48260.8|48300.8|48260.8|0
1647405000000|2022-03-16 04:30:00|48297.4|48257.4|48300.8|48260.8|48300.8|48260.8|48294|48254|2
1647405020000|2022-03-16 04:30:20|48297.4|48257.4|48297.4|48257.4|48297.4|48257.4|48297.4|48257.4|0
1647405060000|2022-03-16 04:31:00|48294|48254|48295.8|48255.8|48295.8|48255.8|48294|48254|1
1647405090000|2022-03-16 04:31:30|48292.4|48252.4|48292.4|48252.4|48292.4|48252.4|48292.4|48252.4|1
1647405100000|2022-03-16 04:31:40|48295.8|48255.8|48299.2|48259.2|48299.2|48259.2|48295.8|48255.8|0
1647405110000|2022-03-16 04:31:50|48295.8|48255.8|48295.8|48255.8|48295.8|48255.8|48295.8|48255.8|0
1647405120000|2022-03-16 04:32:00|48299.2|48259.2|48295.8|48255.8|48299.2|48259.2|48292.4|48252.4|2
1647405130000|2022-03-16 04:32:10|48295.7|48255.7|48295.7|48255.7|48295.7|48255.7|48295.7|48255.7|0
1647405170000|2022-03-16 04:32:50|48297.3|48257.3|48300.7|48260.7|48300.7|48260.7|48297.3|48257.3|0
1647405220000|2022-03-16 04:33:40|48302.3|48262.3|48305.5|48265.5|48305.5|48265.5|48302.3|48262.3|0
1647405240000|2022-03-16 04:34:00|48303.9|48263.9|48303.9|48263.9|48303.9|48263.9|48303.9|48263.9|0
1647405250000|2022-03-16 04:34:10|48302.3|48262.3|48302.3|48262.3|48302.3|48262.3|48302.3|48262.3|0
1647405270000|2022-03-16 04:34:30|48303.9|48263.9|48303.9|48263.9|48303.9|48263.9|48303.9|48263.9|0
1647405310000|2022-03-16 04:35:10|48302.3|48262.3|48305.5|48265.5|48305.5|48265.5|48302.3|48262.3|0
1647405320000|2022-03-16 04:35:20|48303.9|48263.9|48303.9|48263.9|48303.9|48263.9|48303.9|48263.9|0
1647405400000|2022-03-16 04:36:40|48298.9|48258.9|48298.9|48258.9|48298.9|48258.9|48298.9|48258.9|1
1647405430000|2022-03-16 04:37:10|48302.3|48262.3|48303.9|48263.9|48303.9|48263.9|48302.3|48262.3|0
1647405450000|2022-03-16 04:37:30|48307.1|48267.1|48313.9|48273.9|48313.9|48273.9|48307.1|48267.1|1
1647405490000|2022-03-16 04:38:10|48313.8|48273.8|48313.8|48273.8|48313.8|48273.8|48313.8|48273.8|0
1647405500000|2022-03-16 04:38:20|48300.4|48260.4|48300.4|48260.4|48300.4|48260.4|48300.4|48260.4|1
1647405540000|2022-03-16 04:39:00|48307.2|48267.2|48303.8|48263.8|48307.2|48267.2|48303.8|48263.8|6
1647405570000|2022-03-16 04:39:30|48292|48252|48292|48252|48292|48252|48292|48252|1
1647405590000|2022-03-16 04:39:50|48302.2|48262.2|48302.2|48262.2|48302.2|48262.2|48302.2|48262.2|4
1647405600000|2022-03-16 04:40:00|48303.8|48263.8|48300.4|48260.4|48303.8|48263.8|48297|48257|0
1647405630000|2022-03-16 04:40:30|48303.8|48263.8|48303.8|48263.8|48303.8|48263.8|48303.8|48263.8|0
1647405660000|2022-03-16 04:41:00|48300.4|48260.4|48300.4|48260.4|48300.4|48260.4|48300.4|48260.4|0
1647405690000|2022-03-16 04:41:30|48303.8|48263.8|48303.8|48263.8|48303.8|48263.8|48303.8|48263.8|0
1647405700000|2022-03-16 04:41:40|48300.4|48260.4|48300.4|48260.4|48300.4|48260.4|48300.4|48260.4|0
1647405870000|2022-03-16 04:44:30|48300.3|48260.3|48300.3|48260.3|48300.3|48260.3|48296.9|48256.9|0
1647405890000|2022-03-16 04:44:50|48307.1|48267.1|48303.7|48263.7|48310.1|48270.1|48303.7|48263.7|0
1647405940000|2022-03-16 04:45:40|48296.9|48256.9|48296.9|48256.9|48296.9|48256.9|48296.9|48256.9|1
1647405960000|2022-03-16 04:46:00|48300.3|48260.3|48303.7|48263.7|48303.7|48263.7|48300.3|48260.3|0
1647405990000|2022-03-16 04:46:30|48288.5|48248.5|48288.5|48248.5|48288.5|48248.5|48288.5|48248.5|1
1647406000000|2022-03-16 04:46:40|48286.9|48246.9|48300.3|48260.3|48300.3|48260.3|48286.9|48246.9|5
1647406020000|2022-03-16 04:47:00|48291.9|48251.9|48291.9|48251.9|48291.9|48251.9|48291.9|48251.9|1
1647406030000|2022-03-16 04:47:10|48298.7|48258.7|48300.3|48260.3|48300.3|48260.3|48298.7|48258.7|0
1647406050000|2022-03-16 04:47:30|48298.7|48258.7|48298.7|48258.7|48298.7|48258.7|48298.7|48258.7|0
1647406060000|2022-03-16 04:47:40|48303.5|48263.5|48303.5|48263.5|48303.5|48263.5|48303.5|48263.5|0
1647406110000|2022-03-16 04:48:30|48300.3|48260.3|48300.3|48260.3|48300.3|48260.3|48300.3|48260.3|0
1647406120000|2022-03-16 04:48:40|48298.7|48258.7|48298.7|48258.7|48298.7|48258.7|48298.7|48258.7|0
1647406140000|2022-03-16 04:49:00|48291.9|48251.9|48288.5|48248.5|48291.9|48251.9|48288.5|48248.5|3
1647406150000|2022-03-16 04:49:10|48291.9|48251.9|48291.9|48251.9|48291.9|48251.9|48291.9|48251.9|3
1647406160000|2022-03-16 04:49:20|48298.7|48258.7|48300.3|48260.3|48300.3|48260.3|48291.9|48251.9|1
1647406230000|2022-03-16 04:50:30|48300.2|48260.2|48300.2|48260.2|48300.2|48260.2|48300.2|48260.2|0
1647406500000|2022-03-16 04:55:00|48295.2|48255.2|48296.8|48256.8|48296.8|48256.8|48295.2|48255.2|1
1647406520000|2022-03-16 04:55:20|48300.2|48260.2|48300.2|48260.2|48300.2|48260.2|48300.2|48260.2|0
1647406540000|2022-03-16 04:55:40|48303.6|48263.6|48308.6|48268.6|48308.6|48268.6|48303.6|48263.6|3
1647406580000|2022-03-16 04:56:20|48308.5|48268.5|48308.5|48268.5|48308.5|48268.5|48308.5|48268.5|0
1647406620000|2022-03-16 04:57:00|48303.5|48263.5|48303.5|48263.5|48303.5|48263.5|48303.5|48263.5|0
1647406670000|2022-03-16 04:57:50|48306.9|48266.9|48308.5|48268.5|48308.5|48268.5|48306.9|48266.9|0
1647406690000|2022-03-16 04:58:10|48311.9|48271.9|48311.9|48271.9|48311.9|48271.9|48311.9|48271.9|1
1647406920000|2022-03-16 05:02:00|48320.3|48280.3|48320.3|48280.3|48320.3|48280.3|48320.3|48280.3|1
1647406930000|2022-03-16 05:02:10|48320.2|48280.2|48331.9|48291.9|48331.9|48291.9|48320.2|48280.2|0
1647406950000|2022-03-16 05:02:30|48331.8|48291.8|48331.8|48291.8|48331.8|48291.8|48331.8|48291.8|0
1647406980000|2022-03-16 05:03:00|48335.2|48295.2|48335.2|48295.2|48335.2|48295.2|48335.2|48295.2|2
1647407090000|2022-03-16 05:04:50|||||||||1
1647407100000|2022-03-16 05:05:00|48328.4|48288.4|48325.2|48285.2|48328.4|48288.4|48318.4|48278.4|1
1647407110000|2022-03-16 05:05:10|48321.8|48281.8|48320.2|48280.2|48321.8|48281.8|48320.2|48280.2|0
1647407120000|2022-03-16 05:05:20|48318.4|48278.4|48315.2|48275.2|48318.4|48278.4|48315.2|48275.2|0
1647407130000|2022-03-16 05:05:30|48316.8|48276.8|48316.8|48276.8|48316.8|48276.8|48316.8|48276.8|0
1647407170000|2022-03-16 05:06:10|48315.2|48275.2|48315.2|48275.2|48315.2|48275.2|48315.2|48275.2|0
1647407190000|2022-03-16 05:06:30|48316.8|48276.8|48316.8|48276.8|48316.8|48276.8|48316.8|48276.8|0
1647407240000|2022-03-16 05:07:20|48315.2|48275.2|48315.2|48275.2|48315.2|48275.2|48315.2|48275.2|1
1647407280000|2022-03-16 05:08:00|48311.8|48271.8|48311.8|48271.8|48311.8|48271.8|48311.8|48271.8|0
1647407290000|2022-03-16 05:08:10|48310.1|48270.1|48310.1|48270.1|48310.1|48270.1|48310.1|48270.1|0
1647407310000|2022-03-16 05:08:30|48311.7|48271.7|48321.7|48281.7|48321.7|48281.7|48311.7|48271.7|1
1647407320000|2022-03-16 05:08:40|48318.3|48278.3|48316.7|48276.7|48318.3|48278.3|48316.7|48276.7|0
1647407350000|2022-03-16 05:09:10|48320.1|48280.1|48320.1|48280.1|48320.1|48280.1|48320.1|48280.1|0
1647407370000|2022-03-16 05:09:30|48316.7|48276.7|48316.7|48276.7|48316.7|48276.7|48316.7|48276.7|0
1647407380000|2022-03-16 05:09:40|48320.1|48280.1|48314.9|48274.9|48321.7|48281.7|48314.9|48274.9|0
1647407390000|2022-03-16 05:09:50|48311.5|48271.5|48318.3|48278.3|48318.3|48278.3|48311.5|48271.5|1
1647407410000|2022-03-16 05:10:10|48321.7|48281.7|48321.7|48281.7|48321.7|48281.7|48321.7|48281.7|0
1647407460000|2022-03-16 05:11:00|48319.9|48279.9|48318.3|48278.3|48319.9|48279.9|48318.3|48278.3|0
1647407520000|2022-03-16 05:12:00|48321.7|48281.7|48318.3|48278.3|48321.7|48281.7|48318.3|48278.3|0
1647407530000|2022-03-16 05:12:10|48319.9|48279.9|48323.3|48283.3|48323.3|48283.3|48319.9|48279.9|0
1647407560000|2022-03-16 05:12:40|48326.5|48286.5|48326.5|48286.5|48326.5|48286.5|48326.5|48286.5|0
1647407610000|2022-03-16 05:13:30|48323.1|48283.1|48323.1|48283.1|48323.1|48283.1|48323.1|48283.1|0
1647407620000|2022-03-16 05:13:40|48321.5|48281.5|48321.5|48281.5|48321.5|48281.5|48321.5|48281.5|0
1647407630000|2022-03-16 05:13:50|48323.1|48283.1|48323.1|48283.1|48326.5|48286.5|48323.1|48283.1|0
1647407640000|2022-03-16 05:14:00|48326.5|48286.5|48326.5|48286.5|48326.5|48286.5|48326.5|48286.5|0
1647407670000|2022-03-16 05:14:30|48328.1|48288.1|48328.1|48288.1|48328.1|48288.1|48328.1|48288.1|0
1647407710000|2022-03-16 05:15:10|48328|48288|48324.6|48284.6|48328|48288|48324.6|48284.6|0
1647407720000|2022-03-16 05:15:20|48328|48288|48328|48288|48328|48288|48328|48288|0
1647407800000|2022-03-16 05:16:40|48324.6|48284.6|48324.6|48284.6|48324.6|48284.6|48324.6|48284.6|0
1647407820000|2022-03-16 05:17:00|48328|48288|48328|48288|48328|48288|48328|48288|0
1647407850000|2022-03-16 05:17:30|48324.6|48284.6|48328|48288|48328|48288|48324.6|48284.6|1
1647407860000|2022-03-16 05:17:40|||||||||1
1647408060000|2022-03-16 05:21:00|48331.3|48291.3|48328|48288|48331.3|48291.3|48328|48288|0
1647408070000|2022-03-16 05:21:10|48327.9|48287.9|48327.9|48287.9|48327.9|48287.9|48327.9|48287.9|0
1647408170000|2022-03-16 05:22:50|48316.1|48276.1|48316.1|48276.1|48316.1|48276.1|48316.1|48276.1|9
1647408180000|2022-03-16 05:23:00|48311.3|48271.3|48299.5|48259.5|48314.7|48274.7|48297.9|48257.9|7
1647408210000|2022-03-16 05:23:30|48304.5|48264.5|48304.5|48264.5|48304.5|48264.5|48304.5|48264.5|0
1647408250000|2022-03-16 05:24:10|48306.1|48266.1|48297.9|48257.9|48306.1|48266.1|48297.9|48257.9|0
1647408290000|2022-03-16 05:24:50|48289.5|48249.5|48286.3|48246.3|48289.5|48249.5|48286.3|48246.3|0
1647408330000|2022-03-16 05:25:30|48282.9|48242.9|48287.9|48247.9|48287.9|48247.9|48277.9|48237.9|6
1647408340000|2022-03-16 05:25:40|48299.7|48259.7|48312.9|48272.9|48312.9|48272.9|48299.7|48259.7|5
1647408360000|2022-03-16 05:26:00|48314.5|48274.5|48312.9|48272.9|48316.3|48276.3|48312.9|48272.9|2
1647408370000|2022-03-16 05:26:10|48316.3|48276.3|48321.3|48281.3|48321.3|48281.3|48316.3|48276.3|1
1647408390000|2022-03-16 05:26:30|48322.9|48282.9|48322.9|48282.9|48322.9|48282.9|48322.9|48282.9|0
1647408420000|2022-03-16 05:27:00|48317.9|48277.9|48314.5|48274.5|48317.9|48277.9|48314.5|48274.5|1
1647408430000|2022-03-16 05:27:10|48312.9|48272.9|48311.2|48271.2|48312.9|48272.9|48311.2|48271.2|1
1647408450000|2022-03-16 05:27:30|48314.6|48274.6|48316.2|48276.2|48316.2|48276.2|48314.6|48274.6|0
1647408460000|2022-03-16 05:27:40|48312.8|48272.8|48311.2|48271.2|48312.8|48272.8|48311.2|48271.2|0
1647408480000|2022-03-16 05:28:00|48319.6|48279.6|48318|48278|48319.6|48279.6|48311.2|48271.2|2
1647408490000|2022-03-16 05:28:10|48322.8|48282.8|48322.8|48282.8|48322.8|48282.8|48322.8|48282.8|0
1647408510000|2022-03-16 05:28:30|48321.2|48281.2|48321.2|48281.2|48321.2|48281.2|48321.2|48281.2|0
1647408520000|2022-03-16 05:28:40|48314.6|48274.6|48311.2|48271.2|48314.6|48274.6|48311.2|48271.2|0
1647408540000|2022-03-16 05:29:00|48304.4|48264.4|48307.8|48267.8|48311.2|48271.2|48304.4|48264.4|1
1647408560000|2022-03-16 05:29:20|48316.2|48276.2|48321.2|48281.2|48321.2|48281.2|48307.8|48267.8|2
1647408590000|2022-03-16 05:29:50|48322.8|48282.8|48326.2|48286.2|48326.2|48286.2|48322.8|48282.8|0
1647408600000|2022-03-16 05:30:00|48336.2|48296.2|48348|48308|48348|48308|48331.2|48291.2|3
1647408610000|2022-03-16 05:30:10|48344.6|48304.6|48352.8|48312.8|48357.8|48317.8|48343|48303|1
1647408620000|2022-03-16 05:30:20|48356.2|48316.2|48352.8|48312.8|48356.2|48316.2|48352.8|48312.8|0
1647408630000|2022-03-16 05:30:30|48356.2|48316.2|48352.8|48312.8|48356.2|48316.2|48352.8|48312.8|0
1647408640000|2022-03-16 05:30:40|48357.8|48317.8|48357.8|48317.8|48357.8|48317.8|48354.4|48314.4|0
1647408650000|2022-03-16 05:30:50|48354.4|48314.4|48377.6|48337.6|48387.8|48347.8|48354.4|48314.4|1
1647408660000|2022-03-16 05:31:00|48376|48336|48361|48321|48376|48336|48361|48321|0
1647408670000|2022-03-16 05:31:10|48357.6|48317.6|48359.6|48319.6|48359.6|48319.6|48349.4|48309.4|3
1647408680000|2022-03-16 05:31:20|48364.6|48324.6|48357.8|48317.8|48364.6|48324.6|48357.8|48317.8|0
1647408690000|2022-03-16 05:31:30|48362.8|48322.8|48367.8|48327.8|48367.8|48327.8|48362.8|48322.8|1
1647408710000|2022-03-16 05:31:50|48364.4|48324.4|48361|48321|48364.4|48324.4|48361|48321|0
1647408720000|2022-03-16 05:32:00|48367.8|48327.8|48364.4|48324.4|48367.8|48327.8|48364.4|48324.4|1
1647408730000|2022-03-16 05:32:10|48372.8|48332.8|48376|48336|48376|48336|48372.8|48332.8|3
1647408740000|2022-03-16 05:32:20|48379.4|48339.4|48389.4|48349.4|48389.4|48349.4|48379.4|48339.4|0
1647408750000|2022-03-16 05:32:30|48391|48351|48389.4|48349.4|48391|48351|48387.6|48347.6|0
1647408770000|2022-03-16 05:32:50|48386|48346|48389.4|48349.4|48389.4|48349.4|48386|48346|1
1647408780000|2022-03-16 05:33:00|48391|48351|48391|48351|48391|48351|48391|48351|0
1647408790000|2022-03-16 05:33:10|48401.1|48361.1|48409.4|48369.4|48409.4|48369.4|48401.1|48361.1|3
1647408800000|2022-03-16 05:33:20|48411|48371|48409.2|48369.2|48412.6|48372.6|48409.2|48369.2|0
1647408810000|2022-03-16 05:33:30|48412.6|48372.6|48401|48361|48412.6|48372.6|48401|48361|2
1647408820000|2022-03-16 05:33:40|48399.3|48359.3|48399.3|48359.3|48399.3|48359.3|48399.3|48359.3|0
1647408830000|2022-03-16 05:33:50|48395.9|48355.9|48395.9|48355.9|48395.9|48355.9|48395.9|48355.9|0
1647408840000|2022-03-16 05:34:00|48392.6|48352.6|48385.9|48345.9|48392.6|48352.6|48382.6|48342.6|4
1647408850000|2022-03-16 05:34:10|48379.2|48339.2|48377.5|48337.5|48379.2|48339.2|48370.8|48330.8|0
1647408870000|2022-03-16 05:34:30|48375.9|48335.9|48375.9|48335.9|48375.9|48335.9|48375.9|48335.9|0
1647408880000|2022-03-16 05:34:40|48372.5|48332.5|48365.9|48325.9|48372.5|48332.5|48365.9|48325.9|0
1647408900000|2022-03-16 05:35:00|48362.5|48322.5|48380.9|48340.9|48380.9|48340.9|48360.9|48320.9|2
1647408910000|2022-03-16 05:35:10|48400.9|48360.9|48400.9|48360.9|48400.9|48360.9|48400.9|48360.9|1
1647408920000|2022-03-16 05:35:20|48397.5|48357.5|48397.5|48357.5|48397.5|48357.5|48397.5|48357.5|0
1647408930000|2022-03-16 05:35:30|48395.9|48355.9|48394.3|48354.3|48395.9|48355.9|48394.3|48354.3|1
1647408940000|2022-03-16 05:35:40|48399.3|48359.3|48400.9|48360.9|48400.9|48360.9|48399.3|48359.3|5
1647408950000|2022-03-16 05:35:50|48402.7|48362.7|48411.1|48371.1|48411.1|48371.1|48402.7|48362.7|0
1647408980000|2022-03-16 05:36:20|48414.5|48374.5|48414.5|48374.5|48414.5|48374.5|48414.5|48374.5|1
1647408990000|2022-03-16 05:36:30|48431.1|48391.1|48436.1|48396.1|48436.1|48396.1|48431.1|48391.1|10
1647409000000|2022-03-16 05:36:40|48434.5|48394.5|48422.7|48382.7|48434.5|48394.5|48422.7|48382.7|1
1647409010000|2022-03-16 05:36:50|48429.5|48389.5|48419.3|48379.3|48429.5|48389.5|48419.3|48379.3|1
1647409020000|2022-03-16 05:37:00|48417.7|48377.7|48431.1|48391.1|48431.1|48391.1|48417.7|48377.7|1
1647409030000|2022-03-16 05:37:10|48436.1|48396.1|48436.1|48396.1|48436.1|48396.1|48436.1|48396.1|0
1647409080000|2022-03-16 05:38:00|||||||||1
1647409110000|2022-03-16 05:38:30|48421.1|48381.1|48421.1|48381.1|48421.1|48381.1|48421.1|48381.1|2
1647409140000|2022-03-16 05:39:00|48424.3|48384.3|48431.1|48391.1|48431.1|48391.1|48424.3|48384.3|0
1647409150000|2022-03-16 05:39:10|48434.4|48394.4|48436.1|48396.1|48436.1|48396.1|48434.4|48394.4|0
1647409160000|2022-03-16 05:39:20|48436|48396|48436|48396|48436|48396|48436|48396|0
1647409190000|2022-03-16 05:39:50|48434.4|48394.4|48434.4|48394.4|48434.4|48394.4|48434.4|48394.4|0
1647409200000|2022-03-16 05:40:00|48436|48396|48432.6|48392.6|48436|48396|48415.8|48375.8|2
1647409210000|2022-03-16 05:40:10|48429.2|48389.2|48429.2|48389.2|48429.2|48389.2|48429.2|48389.2|0
1647409230000|2022-03-16 05:40:30|48426|48386|48421|48381|48426|48386|48421|48381|1
1647409270000|2022-03-16 05:41:10|48402.6|48362.6|48401|48361|48402.6|48362.6|48401|48361|1
1647409290000|2022-03-16 05:41:30|48402.6|48362.6|48402.6|48362.6|48402.6|48362.6|48402.6|48362.6|0
1647409300000|2022-03-16 05:41:40|48395.8|48355.8|48399.2|48359.2|48399.2|48359.2|48395.8|48355.8|3
1647409310000|2022-03-16 05:41:50|48401|48361|48401|48361|48401|48361|48401|48361|0
1647409360000|2022-03-16 05:42:40|48402.6|48362.6|48411|48371|48411|48371|48402.6|48362.6|4
1647409370000|2022-03-16 05:42:50|48407.6|48367.6|48402.6|48362.6|48407.6|48367.6|48402.6|48362.6|0
1647409380000|2022-03-16 05:43:00|48406|48366|48412.6|48372.6|48412.6|48372.6|48406|48366|0
1647409390000|2022-03-16 05:43:10|48417.6|48377.6|48417.6|48377.6|48417.6|48377.6|48417.6|48377.6|0
1647409400000|2022-03-16 05:43:20|48421|48381|48421|48381|48421|48381|48421|48381|0
1647409410000|2022-03-16 05:43:30|48422.6|48382.6|48422.6|48382.6|48422.6|48382.6|48422.6|48382.6|0
1647409420000|2022-03-16 05:43:40|48421|48381|48421|48381|48421|48381|48421|48381|0
1647409430000|2022-03-16 05:43:50|||||||||1
1647409440000|2022-03-16 05:44:00|48422.6|48382.6|48422.6|48382.6|48422.6|48382.6|48422.6|48382.6|0
1647409450000|2022-03-16 05:44:10|48412.6|48372.6|48422.6|48382.6|48422.6|48382.6|48412.6|48372.6|1
1647409470000|2022-03-16 05:44:30|48402.4|48362.4|48389|48349|48402.4|48362.4|48389|48349|4
1647409490000|2022-03-16 05:44:50|48385.6|48345.6|48385.8|48345.8|48389|48349|48377.4|48337.4|7
1647409500000|2022-03-16 05:45:00|48405.8|48365.8|48412.6|48372.6|48412.6|48372.6|48404.2|48364.2|7
1647409530000|2022-03-16 05:45:30|48409.2|48369.2|48412.6|48372.6|48412.6|48372.6|48409.2|48369.2|0
1647409540000|2022-03-16 05:45:40|48412.5|48372.5|48412.5|48372.5|48412.5|48372.5|48412.5|48372.5|0
1647409580000|2022-03-16 05:46:20|48415.7|48375.7|48415.7|48375.7|48415.7|48375.7|48415.7|48375.7|0
1647409600000|2022-03-16 05:46:40|48408.9|48368.9|48405.7|48365.7|48408.9|48368.9|48405.7|48365.7|0
1647409610000|2022-03-16 05:46:50|48407.3|48367.3|48414.1|48374.1|48414.1|48374.1|48407.3|48367.3|2
1647409620000|2022-03-16 05:47:00|48417.3|48377.3|48420.7|48380.7|48420.7|48380.7|48417.3|48377.3|1
1647409650000|2022-03-16 05:47:30|48419.1|48379.1|48415.7|48375.7|48419.1|48379.1|48415.7|48375.7|0
1647409680000|2022-03-16 05:48:00|48417.3|48377.3|48417.3|48377.3|48417.3|48377.3|48417.3|48377.3|0
1647409690000|2022-03-16 05:48:10|48415.7|48375.7|48417.3|48377.3|48417.3|48377.3|48415.7|48375.7|0
1647409700000|2022-03-16 05:48:20|48424.1|48384.1|48424.1|48384.1|48424.1|48384.1|48424.1|48384.1|1
1647409710000|2022-03-16 05:48:30|48425.7|48385.7|48425.7|48385.7|48429.1|48389.1|48424.1|48384.1|0
1647409720000|2022-03-16 05:48:40|48429.1|48389.1|48425.7|48385.7|48429.1|48389.1|48425.7|48385.7|0
1647409750000|2022-03-16 05:49:10|48427.3|48387.3|48425.7|48385.7|48427.3|48387.3|48425.7|48385.7|0
1647409770000|2022-03-16 05:49:30|48427.3|48387.3|48425.7|48385.7|48427.3|48387.3|48425.7|48385.7|0
1647409790000|2022-03-16 05:49:50|48422.3|48382.3|48422.3|48382.3|48422.3|48382.3|48422.3|48382.3|0
1647409830000|2022-03-16 05:50:30|48415.5|48375.5|48422.3|48382.3|48422.3|48382.3|48412.3|48372.3|1
1647409840000|2022-03-16 05:50:40|48423.9|48383.9|48432.3|48392.3|48432.3|48392.3|48423.9|48383.9|0
1647409850000|2022-03-16 05:50:50|48435.7|48395.7|48435.7|48395.7|48435.7|48395.7|48435.7|48395.7|0
1647409860000|2022-03-16 05:51:00|48425.7|48385.7|48430.7|48390.7|48430.7|48390.7|48425.7|48385.7|0
1647409870000|2022-03-16 05:51:10|48435.7|48395.7|48435.7|48395.7|48435.7|48395.7|48435.7|48395.7|0
1647409890000|2022-03-16 05:51:30|48434.1|48394.1|48434.1|48394.1|48434.1|48394.1|48434.1|48394.1|0
1647409900000|2022-03-16 05:51:40|48425.7|48385.7|48425.7|48385.7|48425.7|48385.7|48425.7|48385.7|0
1647409910000|2022-03-16 05:51:50|48424.1|48384.1|48424.1|48384.1|48424.1|48384.1|48424.1|48384.1|0
1647409930000|2022-03-16 05:52:10|48424|48384|48424|48384|48425.7|48385.7|48424|48384|0
1647409940000|2022-03-16 05:52:20|48425.7|48385.7|48425.6|48385.6|48427.3|48387.3|48425.6|48385.6|0
1647409960000|2022-03-16 05:52:40|48423.9|48383.9|48422.2|48382.2|48423.9|48383.9|48422.2|48382.2|0
1647409980000|2022-03-16 05:53:00|48418.8|48378.8|48435.6|48395.6|48435.6|48395.6|48418.8|48378.8|1
1647410020000|2022-03-16 05:53:40|48432.2|48392.2|48435.6|48395.6|48435.6|48395.6|48432.2|48392.2|1
1647410030000|2022-03-16 05:53:50|48434|48394|48425.6|48385.6|48434|48394|48425.6|48385.6|0
1647410050000|2022-03-16 05:54:10|48427.2|48387.2|48417.2|48377.2|48427.2|48387.2|48417.2|48377.2|0
1647410060000|2022-03-16 05:54:20|||||||||1
1647410070000|2022-03-16 05:54:30|48420.6|48380.6|48417.2|48377.2|48420.6|48380.6|48417.2|48377.2|0
1647410080000|2022-03-16 05:54:40|48415.6|48375.6|48415.6|48375.6|48415.6|48375.6|48415.6|48375.6|0
1647410090000|2022-03-16 05:54:50|48412.2|48372.2|48424|48384|48424|48384|48412.2|48372.2|1
1647410100000|2022-03-16 05:55:00|48425.6|48385.6|48425.6|48385.6|48429|48389|48425.6|48385.6|0
1647410130000|2022-03-16 05:55:30|48429|48389|48434|48394|48434|48394|48429|48389|0
1647410140000|2022-03-16 05:55:40|48435.6|48395.6|48435.6|48395.6|48439|48399|48435.6|48395.6|0
1647410160000|2022-03-16 05:56:00|48434|48394|48434|48394|48434|48394|48430.6|48390.6|0
1647410170000|2022-03-16 05:56:10|48427.4|48387.4|48420.6|48380.6|48427.4|48387.4|48420.6|48380.6|0
1647410180000|2022-03-16 05:56:20|48424|48384|48424|48384|48429|48389|48424|48384|1
1647410190000|2022-03-16 05:56:30|48425.6|48385.6|48425.6|48385.6|48425.6|48385.6|48425.6|48385.6|0
1647410200000|2022-03-16 05:56:40|48410.6|48370.6|48420.8|48380.8|48420.8|48380.8|48410.6|48370.6|1
1647410210000|2022-03-16 05:56:50|48429|48389|48425.6|48385.6|48429|48389|48425.6|48385.6|0
1647410220000|2022-03-16 05:57:00|48429|48389|48429|48389|48429|48389|48424|48384|0
1647410240000|2022-03-16 05:57:20|48434|48394|48439|48399|48439|48399|48434|48394|1
1647410250000|2022-03-16 05:57:30|48440.6|48400.6|48440.6|48400.6|48440.6|48400.6|48440.6|48400.6|0
1647410270000|2022-03-16 05:57:50|48437.2|48397.2|48432.2|48392.2|48437.2|48397.2|48432.2|48392.2|0
1647410280000|2022-03-16 05:58:00|48430.6|48390.6|48432.2|48392.2|48435.6|48395.6|48430.6|48390.6|0
1647410290000|2022-03-16 05:58:10|48433.8|48393.8|48445.6|48405.6|48445.6|48405.6|48433.8|48393.8|8
1647410300000|2022-03-16 05:58:20|48443.9|48403.9|48458.9|48418.9|48463.9|48423.9|48443.9|48403.9|2
1647410330000|2022-03-16 05:58:50|||||||||1
1647410340000|2022-03-16 05:59:00|48457.3|48417.3|48453.9|48413.9|48457.3|48417.3|48453.9|48413.9|1
1647410350000|2022-03-16 05:59:10|48450.5|48410.5|48442.1|48402.1|48453.9|48413.9|48442.1|48402.1|4
1647410360000|2022-03-16 05:59:20|48445.5|48405.5|48445.5|48405.5|48445.5|48405.5|48445.5|48405.5|0
1647410370000|2022-03-16 05:59:30|48440.5|48400.5|48440.5|48400.5|48440.5|48400.5|48440.5|48400.5|1
1647410380000|2022-03-16 05:59:40|48443.9|48403.9|48452.3|48412.3|48452.3|48412.3|48443.9|48403.9|1
1647410390000|2022-03-16 05:59:50|48455.7|48415.7|48458.9|48418.9|48458.9|48418.9|48455.5|48415.5|5
1647410400000|2022-03-16 06:00:00|48462.3|48422.3|48458.9|48418.9|48462.3|48422.3|48458.9|48418.9|0
1647410420000|2022-03-16 06:00:20|48462.3|48422.3|48458.9|48418.9|48462.3|48422.3|48458.9|48418.9|0
1647410430000|2022-03-16 06:00:30|48462.3|48422.3|48458.9|48418.9|48462.3|48422.3|48458.9|48418.9|0
1647410440000|2022-03-16 06:00:40|48462.3|48422.3|48458.9|48418.9|48462.3|48422.3|48458.9|48418.9|0
1647410460000|2022-03-16 06:01:00|48462.3|48422.3|48458.9|48418.9|48462.3|48422.3|48458.9|48418.9|3
1647410500000|2022-03-16 06:01:40|48455.5|48415.5|48452.1|48412.1|48455.5|48415.5|48452.1|48412.1|0
1647410510000|2022-03-16 06:01:50|48450.5|48410.5|48445.5|48405.5|48450.5|48410.5|48445.5|48405.5|0
1647410520000|2022-03-16 06:02:00|48453.9|48413.9|48458.9|48418.9|48458.9|48418.9|48450.5|48410.5|4
1647410530000|2022-03-16 06:02:10|48462.3|48422.3|48462.3|48422.3|48462.3|48422.3|48462.3|48422.3|0
1647410540000|2022-03-16 06:02:20|48458.9|48418.9|48458.9|48418.9|48462.3|48422.3|48458.9|48418.9|1
1647410560000|2022-03-16 06:02:40|48463.9|48423.9|48468.7|48428.7|48468.7|48428.7|48463.9|48423.9|1
1647410570000|2022-03-16 06:02:50|||||||||5
1647410580000|2022-03-16 06:03:00|48465.3|48425.3|48456.9|48416.9|48465.3|48425.3|48455.3|48415.3|10
1647410590000|2022-03-16 06:03:10|48455.3|48415.3|48441.9|48401.9|48455.3|48415.3|48441.9|48401.9|1
1647410600000|2022-03-16 06:03:20|48440.3|48400.3|48440.3|48400.3|48440.3|48400.3|48440.3|48400.3|1
1647410610000|2022-03-16 06:03:30|48453.7|48413.7|48450.3|48410.3|48453.7|48413.7|48450.3|48410.3|1
1647410620000|2022-03-16 06:03:40|48453.7|48413.7|48453.7|48413.7|48453.7|48413.7|48453.7|48413.7|0
1647410640000|2022-03-16 06:04:00|48450.3|48410.3|48453.7|48413.7|48453.7|48413.7|48450.3|48410.3|0
1647410650000|2022-03-16 06:04:10|||||||||2
1647410660000|2022-03-16 06:04:20|48457.1|48417.1|48453.7|48413.7|48457.1|48417.1|48453.7|48413.7|0
1647410690000|2022-03-16 06:04:50|48457.1|48417.1|48453.7|48413.7|48457.1|48417.1|48453.7|48413.7|0
1647410700000|2022-03-16 06:05:00|48433.5|48393.5|48447|48407|48447|48407|48430.1|48390.1|20
1647410710000|2022-03-16 06:05:10|48448.7|48408.7|48448.7|48408.7|48448.7|48408.7|48448.7|48408.7|0
1647410720000|2022-03-16 06:05:20|48435.3|48395.3|48452|48412|48452|48412|48433.7|48393.7|8
1647410730000|2022-03-16 06:05:30|48455.4|48415.4|48452|48412|48455.4|48415.4|48452|48412|1
1647410760000|2022-03-16 06:06:00|48438.6|48398.6|48432|48392|48448.6|48408.6|48432|48392|11
1647410770000|2022-03-16 06:06:10|48433.6|48393.6|48447|48407|48447|48407|48433.6|48393.6|4
1647410780000|2022-03-16 06:06:20|48452|48412|48452|48412|48452|48412|48452|48412|3
1647410790000|2022-03-16 06:06:30|48448.6|48408.6|48448.6|48408.6|48448.6|48408.6|48448.6|48408.6|0
1647410800000|2022-03-16 06:06:40|48452|48412|48448.6|48408.6|48452|48412|48448.6|48408.6|1
1647410810000|2022-03-16 06:06:50|48452|48412|48452|48412|48452|48412|48452|48412|1
1647410820000|2022-03-16 06:07:00|48455.4|48415.4|48455.4|48415.4|48455.4|48415.4|48455.4|48415.4|2
1647410830000|2022-03-16 06:07:10|48458.8|48418.8|48458.8|48418.8|48458.8|48418.8|48458.8|48418.8|0
1647410850000|2022-03-16 06:07:30|48467|48427|48467|48427|48467|48427|48467|48427|9
1647410860000|2022-03-16 06:07:40|48468.6|48428.6|48468.6|48428.6|48468.6|48428.6|48468.6|48428.6|2
1647410870000|2022-03-16 06:07:50|48467|48427|48453.6|48413.6|48468.6|48428.6|48453.6|48413.6|1
1647410880000|2022-03-16 06:08:00|48457|48417|48457|48417|48463.6|48423.6|48457|48417|1
1647410910000|2022-03-16 06:08:30|48453.6|48413.6|48453.6|48413.6|48453.6|48413.6|48453.6|48413.6|0
1647410920000|2022-03-16 06:08:40|48450.2|48410.2|48448.6|48408.6|48450.2|48410.2|48448.6|48408.6|0
1647410940000|2022-03-16 06:09:00|48438.6|48398.6|48385.2|48345.2|48438.6|48398.6|48385.2|48345.2|15
1647410950000|2022-03-16 06:09:10|48390.2|48350.2|48385.2|48345.2|48390.2|48350.2|48385.2|48345.2|7
1647410960000|2022-03-16 06:09:20|48390.2|48350.2|48397|48357|48397|48357|48390.2|48350.2|6
1647410970000|2022-03-16 06:09:30|48403.6|48363.6|48412|48372|48417|48377|48403.6|48363.6|7
1647410980000|2022-03-16 06:09:40|48417|48377|48412|48372|48427|48387|48412|48372|9
1647410990000|2022-03-16 06:09:50|48425.4|48385.4|48423.8|48383.8|48430.4|48390.4|48415.4|48375.4|3
1647411000000|2022-03-16 06:10:00|48425.4|48385.4|48432.2|48392.2|48438.9|48398.9|48425.4|48385.4|7
1647411010000|2022-03-16 06:10:10|48438.9|48398.9|48433.8|48393.8|48440.5|48400.5|48428.8|48388.8|9
1647411020000|2022-03-16 06:10:20|48438.9|48398.9|48433.8|48393.8|48442.1|48402.1|48428.8|48388.8|13
1647411030000|2022-03-16 06:10:30|48430.4|48390.4|48442.1|48402.1|48442.1|48402.1|48428.8|48388.8|7
1647411040000|2022-03-16 06:10:40|48432.1|48392.1|48432.1|48392.1|48440.5|48400.5|48432.1|48392.1|2
1647411050000|2022-03-16 06:10:50|48438.9|48398.9|48445.5|48405.5|48447.1|48407.1|48438.9|48398.9|3
1647411060000|2022-03-16 06:11:00|48447.1|48407.1|48442.1|48402.1|48447.1|48407.1|48435.5|48395.5|2
1647411070000|2022-03-16 06:11:10|48445.5|48405.5|48447.1|48407.1|48447.1|48407.1|48445.5|48405.5|0
1647411090000|2022-03-16 06:11:30|48443.7|48403.7|48443.7|48403.7|48443.7|48403.7|48443.7|48403.7|0
1647411100000|2022-03-16 06:11:40|48435.3|48395.3|48432.1|48392.1|48435.3|48395.3|48425.3|48385.3|3
1647411110000|2022-03-16 06:11:50|48428.7|48388.7|48428.7|48388.7|48428.7|48388.7|48428.7|48388.7|0
1647411120000|2022-03-16 06:12:00|48432.1|48392.1|48428.7|48388.7|48438.9|48398.9|48428.7|48388.7|2
1647411130000|2022-03-16 06:12:10|48430.5|48390.5|48440.5|48400.5|48440.5|48400.5|48430.5|48390.5|1
1647411140000|2022-03-16 06:12:20|48443.9|48403.9|48443.9|48403.9|48443.9|48403.9|48443.9|48403.9|1
1647411160000|2022-03-16 06:12:40|48450.5|48410.5|48448.9|48408.9|48450.5|48410.5|48448.9|48408.9|0
1647411180000|2022-03-16 06:13:00|48452.3|48412.3|48453.9|48413.9|48453.9|48413.9|48452.3|48412.3|0
1647411200000|2022-03-16 06:13:20|48455.5|48415.5|48460.5|48420.5|48460.5|48420.5|48455.5|48415.5|1
1647411220000|2022-03-16 06:13:40|48458.9|48418.9|48453.9|48413.9|48458.9|48418.9|48453.9|48413.9|0
1647411230000|2022-03-16 06:13:50|48450.5|48410.5|48448.9|48408.9|48450.5|48410.5|48448.9|48408.9|0
1647411240000|2022-03-16 06:14:00|48452.3|48412.3|48452.3|48412.3|48452.3|48412.3|48452.3|48412.3|0
1647411250000|2022-03-16 06:14:10|48448.9|48408.9|48445.5|48405.5|48448.9|48408.9|48445.5|48405.5|0
1647411270000|2022-03-16 06:14:30|48448.9|48408.9|48448.9|48408.9|48448.9|48408.9|48448.9|48408.9|0
1647411280000|2022-03-16 06:14:40|48452.3|48412.3|48460.5|48420.5|48460.5|48420.5|48452.3|48412.3|1
1647411300000|2022-03-16 06:15:00|48457.1|48417.1|48452.3|48412.3|48457.1|48417.1|48445.5|48405.5|2
1647411310000|2022-03-16 06:15:10|48452.2|48412.2|48448.9|48408.9|48452.2|48412.2|48448.9|48408.9|2
1647411320000|2022-03-16 06:15:20|48447.2|48407.2|48442.1|48402.1|48448.9|48408.9|48438.9|48398.9|2
1647411330000|2022-03-16 06:15:30|48445.5|48405.5|48445.5|48405.5|48445.5|48405.5|48442.1|48402.1|2
1647411350000|2022-03-16 06:15:50|48445.4|48405.4|48443.8|48403.8|48445.4|48405.4|48443.8|48403.8|0
1647411360000|2022-03-16 06:16:00|48445.4|48405.4|48445.4|48405.4|48445.4|48405.4|48445.4|48405.4|0
1647411380000|2022-03-16 06:16:20|48443.8|48403.8|48440.4|48400.4|48443.8|48403.8|48440.4|48400.4|0
1647411390000|2022-03-16 06:16:30|48442|48402|48445.4|48405.4|48445.4|48405.4|48438.7|48398.7|3
1647411420000|2022-03-16 06:17:00|48443.8|48403.8|48437.2|48397.2|48445.4|48405.4|48437.2|48397.2|2
1647411430000|2022-03-16 06:17:10|48442.2|48402.2|48443.8|48403.8|48443.8|48403.8|48442.2|48402.2|0
1647411440000|2022-03-16 06:17:20|48442.2|48402.2|48442.2|48402.2|48442.2|48402.2|48442.2|48402.2|0
1647411460000|2022-03-16 06:17:40|48443.8|48403.8|48443.8|48403.8|48443.8|48403.8|48443.8|48403.8|0
1647411470000|2022-03-16 06:17:50|48438.8|48398.8|48438.8|48398.8|48438.8|48398.8|48438.8|48398.8|0
1647411480000|2022-03-16 06:18:00|48435.4|48395.4|48433.8|48393.8|48437.2|48397.2|48430.4|48390.4|2
1647411490000|2022-03-16 06:18:10|48437.2|48397.2|48438.8|48398.8|48438.8|48398.8|48433.8|48393.8|0
1647411500000|2022-03-16 06:18:20|48433.8|48393.8|48430.4|48390.4|48433.8|48393.8|48430.4|48390.4|1
1647411510000|2022-03-16 06:18:30|48437.2|48397.2|48438.8|48398.8|48438.8|48398.8|48430.4|48390.4|3
1647411520000|2022-03-16 06:18:40|48430.4|48390.4|48438.8|48398.8|48438.8|48398.8|48430.4|48390.4|1
1647411530000|2022-03-16 06:18:50|48430.4|48390.4|48427.2|48387.2|48437.2|48397.2|48423.8|48383.8|5
1647411540000|2022-03-16 06:19:00|48434|48394|48427.2|48387.2|48434|48394|48420.4|48380.4|2
1647411550000|2022-03-16 06:19:10|48432.2|48392.2|48435.6|48395.6|48435.6|48395.6|48432.2|48392.2|1
1647411600000|2022-03-16 06:20:00|48439|48399|48450.6|48410.6|48450.6|48410.6|48435.6|48395.6|0
1647411610000|2022-03-16 06:20:10|48454|48414|48457.2|48417.2|48457.2|48417.2|48454|48414|1
1647411630000|2022-03-16 06:20:30|48460.6|48420.6|48458.9|48418.9|48460.6|48420.6|48458.9|48418.9|5
1647411640000|2022-03-16 06:20:40|48460.6|48420.6|48460.6|48420.6|48460.6|48420.6|48460.6|48420.6|0
1647411660000|2022-03-16 06:21:00|48460.5|48420.5|48455.5|48415.5|48460.5|48420.5|48455.5|48415.5|0
1647411670000|2022-03-16 06:21:10|48460.5|48420.5|48487.1|48447.1|48487.1|48447.1|48460.5|48420.5|3
1647411680000|2022-03-16 06:21:20|48485.5|48445.5|48485.5|48445.5|48487.1|48447.1|48485.5|48445.5|0
1647411690000|2022-03-16 06:21:30|48487.1|48447.1|48487.1|48447.1|48487.1|48447.1|48478.8|48438.8|1
1647411700000|2022-03-16 06:21:40|48488.7|48448.7|48488.7|48448.7|48488.7|48448.7|48488.7|48448.7|0
1647411710000|2022-03-16 06:21:50|48487.1|48447.1|48483.7|48443.7|48487.1|48447.1|48483.7|48443.7|0
1647411720000|2022-03-16 06:22:00|48478.7|48438.7|48478.7|48438.7|48478.7|48438.7|48478.7|48438.7|2
1647411730000|2022-03-16 06:22:10|48475.3|48435.3|48467.1|48427.1|48475.3|48435.3|48467.1|48427.1|0
1647411740000|2022-03-16 06:22:20|48462.1|48422.1|48457.1|48417.1|48462.1|48422.1|48457.1|48417.1|0
1647411780000|2022-03-16 06:23:00|48453.7|48413.7|48453.7|48413.7|48453.7|48413.7|48453.7|48413.7|0
1647411790000|2022-03-16 06:23:10|48450.3|48410.3|48448.7|48408.7|48450.3|48410.3|48448.7|48408.7|0
1647411820000|2022-03-16 06:23:40|48453.7|48413.7|48448.7|48408.7|48453.7|48413.7|48448.7|48408.7|0
1647411830000|2022-03-16 06:23:50|48452.1|48412.1|48448.7|48408.7|48453.7|48413.7|48448.7|48408.7|3
1647411850000|2022-03-16 06:24:10|48450.3|48410.3|48448.7|48408.7|48450.3|48410.3|48448.7|48408.7|1
1647411860000|2022-03-16 06:24:20|48445.3|48405.3|48450.3|48410.3|48450.3|48410.3|48445.3|48405.3|0
1647411870000|2022-03-16 06:24:30|48440.3|48400.3|48440.3|48400.3|48440.3|48400.3|48440.3|48400.3|2
1647411900000|2022-03-16 06:25:00|48435.3|48395.3|48425.3|48385.3|48435.3|48395.3|48425.3|48385.3|2
1647411910000|2022-03-16 06:25:10|48420.3|48380.3|48420.3|48380.3|48420.3|48380.3|48420.3|48380.3|1
1647411930000|2022-03-16 06:25:30|48408.7|48368.7|48408.7|48368.7|48408.7|48368.7|48408.7|48368.7|0
1647411940000|2022-03-16 06:25:40|48380.3|48340.3|48380.3|48340.3|48380.3|48340.3|48376.9|48336.9|5
1647411950000|2022-03-16 06:25:50|48376.9|48336.9|48373.5|48333.5|48376.9|48336.9|48373.5|48333.5|1
1647411960000|2022-03-16 06:26:00|48371.9|48331.9|48365.3|48325.3|48371.9|48331.9|48365.3|48325.3|0
1647411970000|2022-03-16 06:26:10|48363.7|48323.7|48363.7|48323.7|48363.7|48323.7|48363.7|48323.7|0
1647411980000|2022-03-16 06:26:20|48368.7|48328.7|48368.7|48328.7|48368.7|48328.7|48368.7|48328.7|0
1647411990000|2022-03-16 06:26:30|48375.5|48335.5|48363.7|48323.7|48375.5|48335.5|48363.7|48323.7|1
1647412000000|2022-03-16 06:26:40|48360.3|48320.3|48346.9|48306.9|48360.3|48320.3|48346.9|48306.9|2
1647412010000|2022-03-16 06:26:50|||||||||1
1647412020000|2022-03-16 06:27:00|48350.3|48310.3|48358.5|48318.5|48358.5|48318.5|48350.3|48310.3|0
1647412030000|2022-03-16 06:27:10|48360.1|48320.1|48335.1|48295.1|48360.1|48320.1|48325.1|48285.1|21
1647412040000|2022-03-16 06:27:20|48331.7|48291.7|48330.1|48290.1|48336.7|48296.7|48328.5|48288.5|6
1647412050000|2022-03-16 06:27:30|48326.7|48286.7|48320.1|48280.1|48326.7|48286.7|48320.1|48280.1|1
1647412060000|2022-03-16 06:27:40|48310.1|48270.1|48301.7|48261.7|48310.1|48270.1|48301.7|48261.7|0
1647412070000|2022-03-16 06:27:50|48300.1|48260.1|48300.1|48260.1|48303.5|48263.5|48290.1|48250.1|6
1647412080000|2022-03-16 06:28:00|48296.7|48256.7|48301.7|48261.7|48301.7|48261.7|48296.7|48256.7|1
1647412090000|2022-03-16 06:28:10|48280.1|48240.1|48281.7|48241.7|48281.7|48241.7|48280.1|48240.1|4
1647412100000|2022-03-16 06:28:20|48253.3|48213.3|48250.1|48210.1|48253.3|48213.3|48250.1|48210.1|2
1647412110000|2022-03-16 06:28:30|48246.7|48206.7|48241.7|48201.7|48256.7|48216.7|48241.7|48201.7|3
1647412120000|2022-03-16 06:28:40|48236.7|48196.7|48201.7|48161.7|48236.7|48196.7|48201.7|48161.7|8
1647412130000|2022-03-16 06:28:50|48221.7|48181.7|48221.7|48181.7|48221.7|48181.7|48221.7|48181.7|3
1647412140000|2022-03-16 06:29:00|48220.1|48180.1|48238.4|48198.4|48238.4|48198.4|48216.7|48176.7|1
1647412150000|2022-03-16 06:29:10|48240.1|48200.1|48246.7|48206.7|48246.7|48206.7|48240.1|48200.1|0
1647412160000|2022-03-16 06:29:20|48243.3|48203.3|48176.7|48136.7|48243.3|48203.3|48176.7|48136.7|9
1647412170000|2022-03-16 06:29:30|48175|48135|48196.7|48156.7|48196.7|48156.7|48175|48135|5
1647412180000|2022-03-16 06:29:40|48200|48160|48200|48160|48200|48160|48200|48160|0
1647412190000|2022-03-16 06:29:50|||||||||1
1647412200000|2022-03-16 06:30:00|48203.4|48163.4|48230|48190|48230|48190|48203.4|48163.4|0
1647412220000|2022-03-16 06:30:20|48231.6|48191.6|48236.6|48196.6|48236.6|48196.6|48231.6|48191.6|0
1647412230000|2022-03-16 06:30:30|48240|48200|48236.6|48196.6|48240|48200|48236.6|48196.6|0
1647412250000|2022-03-16 06:30:50|48225|48185|48225|48185|48225|48185|48225|48185|0
1647412260000|2022-03-16 06:31:00|48228.4|48188.4|48226.6|48186.6|48228.4|48188.4|48226.6|48186.6|0
1647412280000|2022-03-16 06:31:20|48233.4|48193.4|48233.4|48193.4|48233.4|48193.4|48233.4|48193.4|0
1647412290000|2022-03-16 06:31:30|48235|48195|48225|48185|48235|48195|48225|48185|0
1647412300000|2022-03-16 06:31:40|48220|48180|48216.6|48176.6|48220|48180|48216.6|48176.6|0
1647412310000|2022-03-16 06:31:50|48213.2|48173.2|48210|48170|48213.2|48173.2|48210|48170|0
1647412320000|2022-03-16 06:32:00|48206.6|48166.6|48200|48160|48206.6|48166.6|48195|48155|0
1647412330000|2022-03-16 06:32:10|48196.6|48156.6|48205|48165|48205|48165|48196.6|48156.6|1
1647412340000|2022-03-16 06:32:20|48208.2|48168.2|48208.2|48168.2|48208.2|48168.2|48208.2|48168.2|0
1647412380000|2022-03-16 06:33:00|48204.8|48164.8|48216.6|48176.6|48216.6|48176.6|48203.2|48163.2|2
1647412390000|2022-03-16 06:33:10|48218.2|48178.2|48218.2|48178.2|48218.2|48178.2|48218.2|48178.2|0
1647412400000|2022-03-16 06:33:20|48219.8|48179.8|48219.8|48179.8|48219.8|48179.8|48219.8|48179.8|0
1647412410000|2022-03-16 06:33:30|48218.2|48178.2|48223.2|48183.2|48223.2|48183.2|48218.2|48178.2|0
1647412420000|2022-03-16 06:33:40|48226.6|48186.6|48226.6|48186.6|48226.6|48186.6|48226.6|48186.6|1
1647412440000|2022-03-16 06:34:00|48230|48190|48241.6|48201.6|48241.6|48201.6|48230|48190|2
1647412450000|2022-03-16 06:34:10|48244.8|48204.8|48260|48220|48260|48220|48236.6|48196.6|5
1647412480000|2022-03-16 06:34:40|48245|48205|48245|48205|48245|48205|48245|48205|1
1647412490000|2022-03-16 06:34:50|48251.7|48211.7|48260|48220|48260|48220|48251.7|48211.7|0
1647412520000|2022-03-16 06:35:20|48263.3|48223.3|48265|48225|48268.3|48228.3|48263.3|48223.3|1
1647412530000|2022-03-16 06:35:30|48270|48230|48269.9|48229.9|48270|48230|48266.6|48226.6|2
1647412570000|2022-03-16 06:36:10|48264.9|48224.9|48261.5|48221.5|48264.9|48224.9|48261.5|48221.5|0
1647412590000|2022-03-16 06:36:30|48243.1|48203.1|48261.5|48221.5|48261.5|48221.5|48236.5|48196.5|6
1647412620000|2022-03-16 06:37:00|48258.1|48218.1|48269.9|48229.9|48269.9|48229.9|48258.1|48218.1|1
1647412630000|2022-03-16 06:37:10|48266.5|48226.5|48276.5|48236.5|48278.1|48238.1|48266.5|48226.5|2
1647412640000|2022-03-16 06:37:20|48274.7|48234.7|48274.7|48234.7|48274.7|48234.7|48271.3|48231.3|0
1647412650000|2022-03-16 06:37:30|48271.3|48231.3|48278.1|48238.1|48278.1|48238.1|48271.3|48231.3|2
1647412680000|2022-03-16 06:38:00|48274.7|48234.7|48269.7|48229.7|48274.7|48234.7|48269.7|48229.7|0
1647412700000|2022-03-16 06:38:20|48273.1|48233.1|48273.1|48233.1|48273.1|48233.1|48273.1|48233.1|0
1647412730000|2022-03-16 06:38:50|48269.7|48229.7|48244.7|48204.7|48269.7|48229.7|48221.3|48181.3|8
1647412740000|2022-03-16 06:39:00|48243.1|48203.1|48243.1|48203.1|48258.1|48218.1|48238.1|48198.1|9
1647412750000|2022-03-16 06:39:10|48239.7|48199.7|48238.1|48198.1|48239.7|48199.7|48238.1|48198.1|0
1647412760000|2022-03-16 06:39:20|48243.1|48203.1|48266.5|48226.5|48266.5|48226.5|48243.1|48203.1|4
1647412850000|2022-03-16 06:40:50|48261.5|48221.5|48261.5|48221.5|48261.5|48221.5|48261.5|48221.5|0
1647412860000|2022-03-16 06:41:00|48259.9|48219.9|48259.9|48219.9|48259.9|48219.9|48259.9|48219.9|2
1647412870000|2022-03-16 06:41:10|48263.3|48223.3|48264.9|48224.9|48264.9|48224.9|48263.3|48223.3|0
1647412900000|2022-03-16 06:41:40|48264.8|48224.8|48264.8|48224.8|48264.8|48224.8|48264.8|48224.8|0
1647412910000|2022-03-16 06:41:50|48266.5|48226.5|48266.5|48226.5|48266.5|48226.5|48266.5|48226.5|0
1647412930000|2022-03-16 06:42:10|48269.8|48229.8|48258.2|48218.2|48269.8|48229.8|48228.1|48188.1|19
1647412970000|2022-03-16 06:42:50|48261.6|48221.6|48263.2|48223.2|48263.2|48223.2|48261.6|48221.6|0
1647412980000|2022-03-16 06:43:00|48261.6|48221.6|48244.8|48204.8|48261.6|48221.6|48238.2|48198.2|6
1647412990000|2022-03-16 06:43:10|48254.8|48214.8|48253.2|48213.2|48254.8|48214.8|48234.8|48194.8|6
1647413000000|2022-03-16 06:43:20|48256.6|48216.6|48256.6|48216.6|48256.6|48216.6|48256.6|48216.6|1
1647413010000|2022-03-16 06:43:30|48258.2|48218.2|48258.2|48218.2|48258.2|48218.2|48258.2|48218.2|0
1647413020000|2022-03-16 06:43:40|48254.8|48214.8|48261.6|48221.6|48268.4|48228.4|48254.8|48214.8|6
1647413030000|2022-03-16 06:43:50|48268.4|48228.4|48275|48235|48275|48235|48268.4|48228.4|0
1647413040000|2022-03-16 06:44:00|48271.6|48231.6|48246.6|48206.6|48271.6|48231.6|48246.6|48206.6|3
1647413050000|2022-03-16 06:44:10|48255|48215|48270|48230|48270|48230|48253.4|48213.4|13
1647413060000|2022-03-16 06:44:20|48266.8|48226.8|48266.8|48226.8|48266.8|48226.8|48258.4|48218.4|2
1647413070000|2022-03-16 06:44:30|48270.2|48230.2|48270.2|48230.2|48270.2|48230.2|48270.2|48230.2|1
1647413080000|2022-03-16 06:44:40|48275|48235|48258.4|48218.4|48275|48235|48256.8|48216.8|7
1647413090000|2022-03-16 06:44:50|48256.8|48216.8|48271.8|48231.8|48273.4|48233.4|48256.8|48216.8|1
1647413120000|2022-03-16 06:45:20|48260|48220|48258.4|48218.4|48260|48220|48258.4|48218.4|4
1647413130000|2022-03-16 06:45:30|48265.1|48225.1|48270.1|48230.1|48270.1|48230.1|48265.1|48225.1|0
1647413140000|2022-03-16 06:45:40|48263.4|48223.4|48255.1|48215.1|48270.1|48230.1|48253.4|48213.4|0
1647413150000|2022-03-16 06:45:50|48251.7|48211.7|48271.7|48231.7|48273.3|48233.3|48251.7|48211.7|3
1647413160000|2022-03-16 06:46:00|48268.3|48228.3|48271.7|48231.7|48273.3|48233.3|48268.3|48228.3|2
1647413170000|2022-03-16 06:46:10|48253.3|48213.3|48270.1|48230.1|48271.7|48231.7|48253.3|48213.3|4
1647413180000|2022-03-16 06:46:20|48273.3|48233.3|48273.3|48233.3|48273.3|48233.3|48273.3|48233.3|0
1647413190000|2022-03-16 06:46:30|48269.9|48229.9|48273.3|48233.3|48273.3|48233.3|48269.9|48229.9|1
1647413200000|2022-03-16 06:46:40|48274.9|48234.9|48271.7|48231.7|48274.9|48234.9|48271.7|48231.7|0
1647413210000|2022-03-16 06:46:50|48276.7|48236.7|48288.3|48248.3|48288.3|48248.3|48276.7|48236.7|0
1647413220000|2022-03-16 06:47:00|48286.7|48246.7|48286.7|48246.7|48286.7|48246.7|48286.7|48246.7|0
1647413240000|2022-03-16 06:47:20|48289.9|48249.9|48289.9|48249.9|48289.9|48249.9|48289.9|48249.9|0
1647413250000|2022-03-16 06:47:30|48288.3|48248.3|48288.3|48248.3|48288.3|48248.3|48288.3|48248.3|0
1647413280000|2022-03-16 06:48:00|48289.9|48249.9|48289.9|48249.9|48289.9|48249.9|48289.9|48249.9|0
1647413290000|2022-03-16 06:48:10|48291.5|48251.5|48303.3|48263.3|48303.3|48263.3|48291.5|48251.5|0
1647413330000|2022-03-16 06:48:50|48301.7|48261.7|48301.7|48261.7|48301.7|48261.7|48301.7|48261.7|0
1647413350000|2022-03-16 06:49:10|48305.1|48265.1|48295.1|48255.1|48305.1|48265.1|48295.1|48255.1|1
1647413360000|2022-03-16 06:49:20|48296.7|48256.7|48295.1|48255.1|48298.5|48258.5|48295.1|48255.1|0
1647413370000|2022-03-16 06:49:30|48298.5|48258.5|48293.3|48253.3|48300.1|48260.1|48289.9|48249.9|1
1647413380000|2022-03-16 06:49:40|48289.9|48249.9|48291.5|48251.5|48291.5|48251.5|48288.3|48248.3|0
1647413390000|2022-03-16 06:49:50|48294.7|48254.7|48291.3|48251.3|48296.3|48256.3|48291.3|48251.3|0
1647413410000|2022-03-16 06:50:10|48294.7|48254.7|48304.9|48264.9|48311.5|48271.5|48294.7|48254.7|1
1647413420000|2022-03-16 06:50:20|48301.5|48261.5|48301.5|48261.5|48301.5|48261.5|48296.5|48256.5|0
1647413430000|2022-03-16 06:50:30|48304.9|48264.9|48301.7|48261.7|48304.9|48264.9|48301.7|48261.7|1
1647413440000|2022-03-16 06:50:40|48298.3|48258.3|48294.9|48254.9|48298.3|48258.3|48294.9|48254.9|1
1647413450000|2022-03-16 06:50:50|48298.3|48258.3|48294.9|48254.9|48299.9|48259.9|48294.9|48254.9|1
1647413460000|2022-03-16 06:51:00|48291.7|48251.7|48284.9|48244.9|48291.7|48251.7|48281.7|48241.7|0
1647413470000|2022-03-16 06:51:10|48281.7|48241.7|48276.7|48236.7|48281.7|48241.7|48276.7|48236.7|0
1647413490000|2022-03-16 06:51:30|48276.6|48236.6|48276.6|48236.6|48276.6|48236.6|48276.6|48236.6|0
1647413510000|2022-03-16 06:51:50|48273.3|48233.3|48273.3|48233.3|48273.3|48233.3|48266.5|48226.5|0
1647413520000|2022-03-16 06:52:00|48269.9|48229.9|48269.9|48229.9|48273.2|48233.2|48269.9|48229.9|0
1647413530000|2022-03-16 06:52:10|48273.2|48233.2|48274.9|48234.9|48274.9|48234.9|48273.2|48233.2|0
1647413540000|2022-03-16 06:52:20|48269.9|48229.9|48273.2|48233.2|48273.2|48233.2|48269.9|48229.9|0
1647413560000|2022-03-16 06:52:40|||||||||1
1647413570000|2022-03-16 06:52:50|48278.2|48238.2|48278.2|48238.2|48278.2|48238.2|48278.2|48238.2|0
1647413580000|2022-03-16 06:53:00|48281.4|48241.4|48284.8|48244.8|48284.8|48244.8|48281.4|48241.4|0
1647413630000|2022-03-16 06:53:50|||||||||1
1647413680000|2022-03-16 06:54:40|48281.4|48241.4|48271.4|48231.4|48281.4|48241.4|48271.4|48231.4|1
1647413690000|2022-03-16 06:54:50|48269.8|48229.8|48264.8|48224.8|48269.8|48229.8|48256.4|48216.4|6
1647413700000|2022-03-16 06:55:00|48268.2|48228.2|48273.2|48233.2|48273.2|48233.2|48268.2|48228.2|0
1647413710000|2022-03-16 06:55:10|48274.8|48234.8|48274.8|48234.8|48274.8|48234.8|48274.8|48234.8|0
1647413720000|2022-03-16 06:55:20|48278.2|48238.2|48278.2|48238.2|48283.2|48243.2|48276.4|48236.4|1
1647413730000|2022-03-16 06:55:30|48276.6|48236.6|48276.6|48236.6|48276.6|48236.6|48276.6|48236.6|0
1647413760000|2022-03-16 06:56:00|48278.2|48238.2|48281.6|48241.6|48281.6|48241.6|48278.2|48238.2|0
1647413770000|2022-03-16 06:56:10|48283.2|48243.2|48309.8|48269.8|48309.8|48269.8|48283.2|48243.2|3
1647413790000|2022-03-16 06:56:30|48308.2|48268.2|48308.2|48268.2|48308.2|48268.2|48308.2|48268.2|0
1647413800000|2022-03-16 06:56:40|48304.8|48264.8|48304.8|48264.8|48304.8|48264.8|48304.8|48264.8|0
1647413810000|2022-03-16 06:56:50|48301.4|48261.4|48308.2|48268.2|48308.2|48268.2|48299.8|48259.8|0
1647413840000|2022-03-16 06:57:20|48304.8|48264.8|48299.8|48259.8|48304.8|48264.8|48299.8|48259.8|0
1647413850000|2022-03-16 06:57:30|48296.4|48256.4|48309.8|48269.8|48309.8|48269.8|48296.4|48256.4|1
1647413880000|2022-03-16 06:58:00|48308.1|48268.1|48308.1|48268.1|48308.1|48268.1|48308.1|48268.1|0
1647413920000|2022-03-16 06:58:40|48309.7|48269.7|48309.7|48269.7|48309.7|48269.7|48309.7|48269.7|0
1647413970000|2022-03-16 06:59:30|48319.9|48279.9|48324.9|48284.9|48329.9|48289.9|48319.9|48279.9|2
1647413980000|2022-03-16 06:59:40|48328.3|48288.3|48329.9|48289.9|48329.9|48289.9|48328.3|48288.3|0
1647413990000|2022-03-16 06:59:50|48331.5|48291.5|48331.5|48291.5|48334.9|48294.9|48331.5|48291.5|7
1647414000000|2022-03-16 07:00:00|48334.7|48294.7|48339.6|48299.6|48339.6|48299.6|48334.7|48294.7|1
1647414010000|2022-03-16 07:00:10|48339.5|48299.5|48339.5|48299.5|48339.5|48299.5|48339.5|48299.5|0
1647414020000|2022-03-16 07:00:20|48337.9|48297.9|48337.9|48297.9|48337.9|48297.9|48337.9|48297.9|0
1647414030000|2022-03-16 07:00:30|48371.3|48331.3|48386.3|48346.3|48386.3|48346.3|48364.5|48324.5|12
1647414040000|2022-03-16 07:00:40|48387.9|48347.9|48387.9|48347.9|48387.9|48347.9|48387.9|48347.9|0
1647414050000|2022-03-16 07:00:50|48381.3|48341.3|48377.9|48337.9|48381.3|48341.3|48377.9|48337.9|0
1647414070000|2022-03-16 07:01:10|48376.3|48336.3|48376.3|48336.3|48376.3|48336.3|48376.3|48336.3|0
1647414090000|2022-03-16 07:01:30|48371.3|48331.3|48366.3|48326.3|48371.3|48331.3|48366.3|48326.3|1
1647414100000|2022-03-16 07:01:40|48362.9|48322.9|48354.5|48314.5|48362.9|48322.9|48354.5|48314.5|0
1647414110000|2022-03-16 07:01:50|48361.3|48321.3|48362.9|48322.9|48362.9|48322.9|48361.3|48321.3|1
1647414120000|2022-03-16 07:02:00|48344.5|48304.5|48339.5|48299.5|48344.5|48304.5|48339.5|48299.5|9
1647414160000|2022-03-16 07:02:40|48331.1|48291.1|48329.5|48289.5|48331.1|48291.1|48329.5|48289.5|0
1647414180000|2022-03-16 07:03:00|48332.9|48292.9|48332.9|48292.9|48332.9|48292.9|48332.9|48292.9|0
1647414190000|2022-03-16 07:03:10|48334.5|48294.5|48334.5|48294.5|48334.5|48294.5|48334.5|48294.5|0
1647414230000|2022-03-16 07:03:50|48331.1|48291.1|48327.7|48287.7|48331.1|48291.1|48327.7|48287.7|0
1647414240000|2022-03-16 07:04:00|48319.5|48279.5|48302.9|48262.9|48319.5|48279.5|48302.9|48262.9|0
1647414250000|2022-03-16 07:04:10|48299.5|48259.5|48286.3|48246.3|48299.5|48259.5|48286.3|48246.3|0
1647414330000|2022-03-16 07:05:30|48286.2|48246.2|48286.2|48246.2|48286.2|48246.2|48286.2|48246.2|0
1647414350000|2022-03-16 07:05:50|48281.2|48241.2|48272.8|48232.8|48281.2|48241.2|48271.2|48231.2|1
1647414360000|2022-03-16 07:06:00|48286.2|48246.2|48282.8|48242.8|48286.2|48246.2|48282.8|48242.8|2
1647414380000|2022-03-16 07:06:20|48286.2|48246.2|48289.6|48249.6|48289.6|48249.6|48286.2|48246.2|0
1647414410000|2022-03-16 07:06:50|48282.8|48242.8|48282.8|48242.8|48282.8|48242.8|48282.8|48242.8|0
1647414430000|2022-03-16 07:07:10|48279.4|48239.4|48272.8|48232.8|48279.4|48239.4|48272.8|48232.8|0
1647414440000|2022-03-16 07:07:20|48269.4|48229.4|48272.8|48232.8|48272.8|48232.8|48266|48226|0
1647414450000|2022-03-16 07:07:30|48267.8|48227.8|48267.8|48227.8|48267.8|48227.8|48267.8|48227.8|0
1647414460000|2022-03-16 07:07:40|48269.4|48229.4|48249.4|48209.4|48269.4|48229.4|48249.4|48209.4|0
1647414480000|2022-03-16 07:08:00|48251|48211|48261|48221|48261|48221|48251|48211|1
1647414500000|2022-03-16 07:08:20|48276.2|48236.2|48276.2|48236.2|48276.2|48236.2|48276.2|48236.2|5
1647414510000|2022-03-16 07:08:30|48277.8|48237.8|48277.8|48237.8|48277.8|48237.8|48277.8|48237.8|0
1647414530000|2022-03-16 07:08:50|48279.4|48239.4|48272.8|48232.8|48279.4|48239.4|48272.8|48232.8|0
1647414540000|2022-03-16 07:09:00|48276|48236|48276|48236|48276|48236|48276|48236|0
1647414570000|2022-03-16 07:09:30|48274.4|48234.4|48274.4|48234.4|48274.4|48234.4|48274.4|48234.4|0
1647414600000|2022-03-16 07:10:00|48271|48231|48271|48231|48271|48231|48271|48231|0
1647414620000|2022-03-16 07:10:20|48276|48236|48276|48236|48276|48236|48271|48231|1
1647414630000|2022-03-16 07:10:30|48274.4|48234.4|48271|48231|48274.4|48234.4|48271|48231|0
1647414650000|2022-03-16 07:10:50|48266|48226|48262.6|48222.6|48266|48226|48262.6|48222.6|0
1647414690000|2022-03-16 07:11:30|48261|48221|48256|48216|48262.6|48222.6|48256|48216|0
1647414760000|2022-03-16 07:12:40|48247.6|48207.6|48247.6|48207.6|48247.6|48207.6|48247.6|48207.6|0
1647414770000|2022-03-16 07:12:50|48252.6|48212.6|48239.2|48199.2|48252.6|48212.6|48239.2|48199.2|1
1647414780000|2022-03-16 07:13:00|48235.8|48195.8|48234.2|48194.2|48235.8|48195.8|48234.2|48194.2|0
1647414800000|2022-03-16 07:13:20|48232.6|48192.6|48235.9|48195.9|48237.6|48197.6|48225.8|48185.8|1
1647414810000|2022-03-16 07:13:30|48237.6|48197.6|48242.6|48202.6|48242.6|48202.6|48237.6|48197.6|0
1647414820000|2022-03-16 07:13:40|48242.5|48202.5|48242.5|48202.5|48242.5|48202.5|48242.5|48202.5|0
1647414840000|2022-03-16 07:14:00|48237.5|48197.5|48235.9|48195.9|48237.5|48197.5|48235.9|48195.9|0
1647414850000|2022-03-16 07:14:10|48232.5|48192.5|48232.5|48192.5|48232.5|48192.5|48232.5|48192.5|0
1647414860000|2022-03-16 07:14:20|48229.1|48189.1|48220.9|48180.9|48229.1|48189.1|48220.9|48180.9|0
1647414870000|2022-03-16 07:14:30|48222.5|48182.5|48224.1|48184.1|48224.1|48184.1|48222.5|48182.5|0
1647414900000|2022-03-16 07:15:00|48199.1|48159.1|48189.1|48149.1|48199.1|48159.1|48189.1|48149.1|4
1647414910000|2022-03-16 07:15:10|48185.7|48145.7|48192.5|48152.5|48192.5|48152.5|48185.7|48145.7|1
1647414960000|2022-03-16 07:16:00|48189.1|48149.1|48189.1|48149.1|48189.1|48149.1|48189.1|48149.1|1
1647414970000|2022-03-16 07:16:10|48192.5|48152.5|48192.5|48152.5|48192.5|48152.5|48192.5|48152.5|0
1647414980000|2022-03-16 07:16:20|48189.1|48149.1|48182.5|48142.5|48189.1|48149.1|48180.9|48140.9|1
1647414990000|2022-03-16 07:16:30|48180.9|48140.9|48180.9|48140.9|48180.9|48140.9|48180.9|48140.9|0
1647415020000|2022-03-16 07:17:00|48177.5|48137.5|48192.5|48152.5|48192.5|48152.5|48177.5|48137.5|3
1647415040000|2022-03-16 07:17:20|48197.5|48157.5|48197.5|48157.5|48197.5|48157.5|48197.5|48157.5|0
1647415050000|2022-03-16 07:17:30|48209.1|48169.1|48212.5|48172.5|48212.5|48172.5|48209.1|48169.1|1
1647415060000|2022-03-16 07:17:40|48215.9|48175.9|48215.9|48175.9|48215.9|48175.9|48215.9|48175.9|0
1647415080000|2022-03-16 07:18:00|48219.1|48179.1|48219.1|48179.1|48219.1|48179.1|48219.1|48179.1|0
1647415090000|2022-03-16 07:18:10|48214.1|48174.1|48210.9|48170.9|48214.1|48174.1|48210.9|48170.9|0
1647415110000|2022-03-16 07:18:30|48207.5|48167.5|48222.5|48182.5|48222.5|48182.5|48207.5|48167.5|1
1647415120000|2022-03-16 07:18:40|48217.5|48177.5|48217.5|48177.5|48217.5|48177.5|48217.5|48177.5|0
1647415130000|2022-03-16 07:18:50|48222.5|48182.5|48229.2|48189.2|48229.2|48189.2|48222.5|48182.5|0
1647415140000|2022-03-16 07:19:00|48232.5|48192.5|48227.5|48187.5|48232.5|48192.5|48227.5|48187.5|0
1647415160000|2022-03-16 07:19:20|48230.8|48190.8|48232.5|48192.5|48232.5|48192.5|48230.8|48190.8|0
1647415170000|2022-03-16 07:19:30|48227.5|48187.5|48227.5|48187.5|48227.5|48187.5|48227.5|48187.5|0
1647415180000|2022-03-16 07:19:40|48234.2|48194.2|48224.1|48184.1|48234.2|48194.2|48224.1|48184.1|1
1647415190000|2022-03-16 07:19:50|48225.8|48185.8|48220.8|48180.8|48227.5|48187.5|48220.8|48180.8|0
1647415200000|2022-03-16 07:20:00|48222.4|48182.4|48232.4|48192.4|48232.4|48192.4|48222.4|48182.4|0
1647415210000|2022-03-16 07:20:10|48235.8|48195.8|48237.4|48197.4|48237.4|48197.4|48235.8|48195.8|0
1647415220000|2022-03-16 07:20:20|48232.4|48192.4|48240.8|48200.8|48240.8|48200.8|48232.4|48192.4|2
1647415230000|2022-03-16 07:20:30|48242.4|48202.4|48242.4|48202.4|48242.4|48202.4|48242.4|48202.4|0
1647415250000|2022-03-16 07:20:50|48235.8|48195.8|48242.4|48202.4|48242.4|48202.4|48235.8|48195.8|0
1647415260000|2022-03-16 07:21:00|48245.8|48205.8|48255.8|48215.8|48255.8|48215.8|48245.8|48205.8|0
1647415290000|2022-03-16 07:21:30|48249|48209|48242.4|48202.4|48249|48209|48242.4|48202.4|0
1647415300000|2022-03-16 07:21:40|48237.4|48197.4|48237.6|48197.6|48237.6|48197.6|48227.4|48187.4|1
1647415320000|2022-03-16 07:22:00|48242.4|48202.4|48242.4|48202.4|48242.4|48202.4|48242.4|48202.4|0
1647415330000|2022-03-16 07:22:10|48247.4|48207.4|48247.4|48207.4|48247.4|48207.4|48247.4|48207.4|0
1647415340000|2022-03-16 07:22:20|48262.4|48222.4|48262.4|48222.4|48262.4|48222.4|48262.4|48222.4|1
1647415350000|2022-03-16 07:22:30|48269.2|48229.2|48272.4|48232.4|48275.8|48235.8|48269.2|48229.2|1
1647415360000|2022-03-16 07:22:40|48269|48229|48267.4|48227.4|48269|48229|48267.4|48227.4|0
1647415370000|2022-03-16 07:22:50|48257.4|48217.4|48247.4|48207.4|48257.4|48217.4|48247.4|48207.4|0
1647415380000|2022-03-16 07:23:00|48240.6|48200.6|48229|48189|48240.6|48200.6|48220.6|48180.6|9
1647415390000|2022-03-16 07:23:10|48227.4|48187.4|48227.4|48187.4|48227.4|48187.4|48227.4|48187.4|1
1647415440000|2022-03-16 07:24:00|48217.4|48177.4|48212.4|48172.4|48217.4|48177.4|48212.4|48172.4|0
1647415470000|2022-03-16 07:24:30|48209|48169|48207.4|48167.4|48209|48169|48207.4|48167.4|0
1647415490000|2022-03-16 07:24:50|48202.4|48162.4|48202.4|48162.4|48202.4|48162.4|48202.4|48162.4|0
1647415510000|2022-03-16 07:25:10|48197.4|48157.4|48197.4|48157.4|48197.4|48157.4|48197.4|48157.4|0
1647415530000|2022-03-16 07:25:30|48192.4|48152.4|48192.4|48152.4|48192.4|48152.4|48192.4|48152.4|0
1647415550000|2022-03-16 07:25:50|48199|48159|48200.6|48160.6|48200.6|48160.6|48199|48159|0
1647415570000|2022-03-16 07:26:10|48202.2|48162.2|48195.6|48155.6|48202.2|48162.2|48195.6|48155.6|0
1647415580000|2022-03-16 07:26:20|48197.2|48157.2|48202.2|48162.2|48202.2|48162.2|48197.2|48157.2|1
1647415590000|2022-03-16 07:26:30|48200.6|48160.6|48200.6|48160.6|48200.6|48160.6|48200.6|48160.6|0
1647415600000|2022-03-16 07:26:40|48195.6|48155.6|48195.6|48155.6|48195.6|48155.6|48195.6|48155.6|0
1647415620000|2022-03-16 07:27:00|48193.9|48153.9|48193.9|48153.9|48193.9|48153.9|48193.9|48153.9|0
1647415650000|2022-03-16 07:27:30|48190.5|48150.5|48190.5|48150.5|48190.5|48150.5|48190.5|48150.5|0
1647415670000|2022-03-16 07:27:50|48185.5|48145.5|48180.5|48140.5|48185.5|48145.5|48180.5|48140.5|0
1647415680000|2022-03-16 07:28:00|48175.5|48135.5|48175.5|48135.5|48175.5|48135.5|48172.2|48132.2|5
1647415700000|2022-03-16 07:28:20|48170.5|48130.5|48157.1|48117.1|48170.5|48130.5|48157.1|48117.1|0
1647415720000|2022-03-16 07:28:40|48150.5|48110.5|48155.5|48115.5|48155.5|48115.5|48150.5|48110.5|2
1647415730000|2022-03-16 07:28:50|48157.1|48117.1|48157.1|48117.1|48157.1|48117.1|48157.1|48117.1|0
1647415740000|2022-03-16 07:29:00|48155.5|48115.5|48155.5|48115.5|48155.5|48115.5|48155.5|48115.5|0
1647415760000|2022-03-16 07:29:20|48152.1|48112.1|48150.5|48110.5|48152.1|48112.1|48150.5|48110.5|0
1647415770000|2022-03-16 07:29:30|48155.5|48115.5|48155.5|48115.5|48155.5|48115.5|48155.5|48115.5|1
1647415830000|2022-03-16 07:30:30|48150.5|48110.5|48150.5|48110.5|48150.5|48110.5|48150.5|48110.5|0
1647415850000|2022-03-16 07:30:50|48148.9|48108.9|48118.7|48078.7|48148.9|48108.9|48118.7|48078.7|4
1647415860000|2022-03-16 07:31:00|48117.1|48077.1|48135.5|48095.5|48135.5|48095.5|48113.7|48073.7|4
1647415900000|2022-03-16 07:31:40|48137.1|48097.1|48135.5|48095.5|48137.1|48097.1|48135.5|48095.5|1
1647415910000|2022-03-16 07:31:50|48132.1|48092.1|48132.1|48092.1|48132.1|48092.1|48132.1|48092.1|0
1647415920000|2022-03-16 07:32:00|48128.7|48088.7|48127.1|48087.1|48128.7|48088.7|48127.1|48087.1|0
1647415940000|2022-03-16 07:32:20|48132.1|48092.1|48132.1|48092.1|48132.1|48092.1|48132.1|48092.1|2
1647415970000|2022-03-16 07:32:50|48128.7|48088.7|48108.7|48068.7|48128.7|48088.7|48108.7|48068.7|0
1647415980000|2022-03-16 07:33:00|48107.1|48067.1|48107.1|48067.1|48112.1|48072.1|48107.1|48067.1|1
1647415990000|2022-03-16 07:33:10|48110.5|48070.5|48132.1|48092.1|48132.1|48092.1|48110.5|48070.5|1
1647416000000|2022-03-16 07:33:20|48125.3|48085.3|48135.5|48095.5|48135.5|48095.5|48122.1|48082.1|1
1647416020000|2022-03-16 07:33:40|48135.4|48095.4|48135.4|48095.4|48135.4|48095.4|48135.4|48095.4|0
1647416030000|2022-03-16 07:33:50|48132.1|48092.1|48132.1|48092.1|48132.1|48092.1|48132.1|48092.1|0
1647416040000|2022-03-16 07:34:00|48135.4|48095.4|48135.4|48095.4|48135.4|48095.4|48135.4|48095.4|0
1647416050000|2022-03-16 07:34:10|48140.4|48100.4|48155.4|48115.4|48155.4|48115.4|48140.4|48100.4|1
1647416060000|2022-03-16 07:34:20|48150.4|48110.4|48150.4|48110.4|48150.4|48110.4|48150.4|48110.4|0
1647416080000|2022-03-16 07:34:40|48148.8|48108.8|48143.8|48103.8|48148.8|48108.8|48143.8|48103.8|0
1647416180000|2022-03-16 07:36:20|48145.4|48105.4|48145.4|48105.4|48145.4|48105.4|48145.4|48105.4|0
1647416190000|2022-03-16 07:36:30|48143.8|48103.8|48155.4|48115.4|48155.4|48115.4|48143.8|48103.8|0
1647416200000|2022-03-16 07:36:40|48158.8|48118.8|48152|48112|48158.8|48118.8|48152|48112|1
1647416210000|2022-03-16 07:36:50|48150.4|48110.4|48150.4|48110.4|48150.4|48110.4|48150.4|48110.4|0
1647416220000|2022-03-16 07:37:00|48155.4|48115.4|48150.4|48110.4|48155.4|48115.4|48150.4|48110.4|0
1647416230000|2022-03-16 07:37:10|48147|48107|48155.4|48115.4|48155.4|48115.4|48147|48107|1
1647416260000|2022-03-16 07:37:40|48147|48107|48145.4|48105.4|48150.4|48110.4|48145.4|48105.4|0
1647416300000|2022-03-16 07:38:20|48140.4|48100.4|48175.4|48135.4|48175.4|48135.4|48137|48097|2
1647416320000|2022-03-16 07:38:40|48173.8|48133.8|48170.4|48130.4|48173.8|48133.8|48170.4|48130.4|2
1647416340000|2022-03-16 07:39:00|||||||||1
1647416390000|2022-03-16 07:39:50|48167|48127|48160.4|48120.4|48167|48127|48160.4|48120.4|0
1647416400000|2022-03-16 07:40:00|48160.3|48120.3|48170.3|48130.3|48170.3|48130.3|48160.3|48120.3|0
1647416470000|2022-03-16 07:41:10|48166.9|48126.9|48160.3|48120.3|48166.9|48126.9|48160.3|48120.3|0
1647416490000|2022-03-16 07:41:30|48150.3|48110.3|48146.9|48106.9|48150.3|48110.3|48146.9|48106.9|0
1647416500000|2022-03-16 07:41:40|48148.5|48108.5|48151.9|48111.9|48151.9|48111.9|48148.5|48108.5|1
1647416520000|2022-03-16 07:42:00|48150.3|48110.3|48136.9|48096.9|48150.3|48110.3|48136.9|48096.9|0
1647416540000|2022-03-16 07:42:20|48145.3|48105.3|48136.9|48096.9|48145.3|48105.3|48136.9|48096.9|1
1647416560000|2022-03-16 07:42:40|48135.3|48095.3|48138.7|48098.7|48138.7|48098.7|48135.3|48095.3|1
1647416580000|2022-03-16 07:43:00|48135.3|48095.3|48131.9|48091.9|48135.3|48095.3|48131.9|48091.9|0
1647416590000|2022-03-16 07:43:10|48135.3|48095.3|48135.3|48095.3|48135.3|48095.3|48135.3|48095.3|0
1647416600000|2022-03-16 07:43:20|48130.3|48090.3|48130.3|48090.3|48130.3|48090.3|48130.3|48090.3|0
1647416630000|2022-03-16 07:43:50|48128.7|48088.7|48103.5|48063.5|48128.7|48088.7|48103.5|48063.5|2
1647416640000|2022-03-16 07:44:00|48101.9|48061.9|48086.9|48046.9|48101.9|48061.9|48086.9|48046.9|2
1647416650000|2022-03-16 07:44:10|48081.9|48041.9|48081.9|48041.9|48081.9|48041.9|48081.9|48041.9|0
1647416670000|2022-03-16 07:44:30|48080.3|48040.3|48076.9|48036.9|48080.3|48040.3|48076.9|48036.9|3
1647416680000|2022-03-16 07:44:40|48073.5|48033.5|48068.5|48028.5|48073.5|48033.5|48068.5|48028.5|0
1647416700000|2022-03-16 07:45:00|48071.9|48031.9|48073.5|48033.5|48073.5|48033.5|48071.9|48031.9|1
1647416710000|2022-03-16 07:45:10|48070.1|48030.1|48068.5|48028.5|48070.1|48030.1|48068.5|48028.5|0
1647416760000|2022-03-16 07:46:00|48063.5|48023.5|48058.5|48018.5|48063.5|48023.5|48058.5|48018.5|1
1647416770000|2022-03-16 07:46:10|48061.9|48021.9|48058.5|48018.5|48061.9|48021.9|48058.5|48018.5|3
1647416810000|2022-03-16 07:46:50|48061.9|48021.9|48096.8|48056.8|48096.9|48056.9|48061.9|48021.9|1
1647416840000|2022-03-16 07:47:20|48093.5|48053.5|48090.2|48050.2|48093.5|48053.5|48090.2|48050.2|0
1647416860000|2022-03-16 07:47:40|48073.4|48033.4|48073.4|48033.4|48073.4|48033.4|48073.4|48033.4|2
1647416870000|2022-03-16 07:47:50|48071.8|48031.8|48073.4|48033.4|48073.4|48033.4|48071.8|48031.8|0
1647416890000|2022-03-16 07:48:10|48070.1|48030.1|48068.4|48028.4|48070.1|48030.1|48068.4|48028.4|1
1647416900000|2022-03-16 07:48:20|48081.8|48041.8|48083.4|48043.4|48083.4|48043.4|48081.8|48041.8|2
1647416910000|2022-03-16 07:48:30|48110.2|48070.2|48105.2|48065.2|48110.2|48070.2|48105.2|48065.2|6
1647416920000|2022-03-16 07:48:40|48101.8|48061.8|48098.6|48058.6|48101.8|48061.8|48098.6|48058.6|0
1647416930000|2022-03-16 07:48:50|48102|48062|48135.2|48095.2|48135.2|48095.2|48102|48062|0
1647416940000|2022-03-16 07:49:00|48131.8|48091.8|48130.2|48090.2|48131.8|48091.8|48130.2|48090.2|0
1647416950000|2022-03-16 07:49:10|48126.8|48086.8|48135|48095|48135|48095|48126.8|48086.8|2
1647416960000|2022-03-16 07:49:20|48141.8|48101.8|48141.8|48101.8|48141.8|48101.8|48141.8|48101.8|0
1647416990000|2022-03-16 07:49:50|48135|48095|48131.8|48091.8|48141.8|48101.8|48131.8|48091.8|4
1647417000000|2022-03-16 07:50:00|48138.6|48098.6|48141.8|48101.8|48141.8|48101.8|48131.8|48091.8|3
1647417010000|2022-03-16 07:50:10|||||||||5
1647417020000|2022-03-16 07:50:20|48136.8|48096.8|48136.8|48096.8|48136.8|48096.8|48136.8|48096.8|0
1647417030000|2022-03-16 07:50:30|48133.4|48093.4|48138.6|48098.6|48138.6|48098.6|48131.8|48091.8|4
1647417040000|2022-03-16 07:50:40|48141.8|48101.8|48141.8|48101.8|48141.8|48101.8|48141.8|48101.8|0
1647417050000|2022-03-16 07:50:50|48160.2|48120.2|48160.2|48120.2|48160.2|48120.2|48160.2|48120.2|5
1647417060000|2022-03-16 07:51:00|48161.8|48121.8|48156.8|48116.8|48168.6|48128.6|48151.8|48111.8|5
1647417110000|2022-03-16 07:51:50|48161.8|48121.8|48161.8|48121.8|48161.8|48121.8|48161.8|48121.8|0
1647417120000|2022-03-16 07:52:00|48160.2|48120.2|48151.8|48111.8|48160.2|48120.2|48146.6|48106.6|5
1647417130000|2022-03-16 07:52:10|48136.8|48096.8|48136.8|48096.8|48136.8|48096.8|48136.8|48096.8|1
1647417140000|2022-03-16 07:52:20|48140.2|48100.2|48146.8|48106.8|48146.8|48106.8|48131.8|48091.8|2
1647417160000|2022-03-16 07:52:40|48148.4|48108.4|48151.8|48111.8|48151.8|48111.8|48148.4|48108.4|0
1647417180000|2022-03-16 07:53:00|48146.8|48106.8|48146.8|48106.8|48146.8|48106.8|48146.8|48106.8|2
1647417190000|2022-03-16 07:53:10|48146.7|48106.7|48146.7|48106.7|48146.7|48106.7|48146.7|48106.7|0
1647417210000|2022-03-16 07:53:30|48143.4|48103.4|48141.7|48101.7|48143.4|48103.4|48131.7|48091.7|8
1647417220000|2022-03-16 07:53:40|48145.1|48105.1|48145.1|48105.1|48145.1|48105.1|48145.1|48105.1|0
1647417240000|2022-03-16 07:54:00|48146.7|48106.7|48146.7|48106.7|48146.7|48106.7|48146.7|48106.7|0
1647417260000|2022-03-16 07:54:20|48148.3|48108.3|48151.7|48111.7|48151.7|48111.7|48148.3|48108.3|1
1647417300000|2022-03-16 07:55:00|||||||||1
1647417320000|2022-03-16 07:55:20|48148.3|48108.3|48146.7|48106.7|48148.3|48108.3|48146.7|48106.7|0
1647417340000|2022-03-16 07:55:40|48145.1|48105.1|48141.7|48101.7|48146.7|48106.7|48141.7|48101.7|0
1647417350000|2022-03-16 07:55:50|48146.7|48106.7|48146.7|48106.7|48146.7|48106.7|48146.7|48106.7|0
1647417360000|2022-03-16 07:56:00|48143.5|48103.5|48141.7|48101.7|48143.5|48103.5|48136.7|48096.7|1
1647417370000|2022-03-16 07:56:10|48143.3|48103.3|48146.7|48106.7|48146.7|48106.7|48143.3|48103.3|0
1647417420000|2022-03-16 07:57:00|48138.3|48098.3|48141.7|48101.7|48141.7|48101.7|48136.7|48096.7|12
1647417450000|2022-03-16 07:57:30|48118.3|48078.3|48121.7|48081.7|48121.7|48081.7|48111.7|48071.7|55
1647417460000|2022-03-16 07:57:40|48125.1|48085.1|48121.7|48081.7|48141.7|48101.7|48121.7|48081.7|5
1647417470000|2022-03-16 07:57:50|48123.3|48083.3|48141.7|48101.7|48141.7|48101.7|48123.3|48083.3|3
1647417480000|2022-03-16 07:58:00|48146.7|48106.7|48146.7|48106.7|48150.1|48110.1|48126.7|48086.7|9
1647417490000|2022-03-16 07:58:10|48150.1|48110.1|48156.7|48116.7|48156.7|48116.7|48150.1|48110.1|0
1647417500000|2022-03-16 07:58:20|||||||||3
1647417510000|2022-03-16 07:58:30|48163.3|48123.3|48166.7|48126.7|48166.7|48126.7|48163.3|48123.3|1
1647417540000|2022-03-16 07:59:00|||||||||1
1647417570000|2022-03-16 07:59:30|48166.6|48126.6|48166.6|48126.6|48166.6|48126.6|48166.6|48126.6|0
1647417590000|2022-03-16 07:59:50|48158.3|48118.3|48150|48110|48158.3|48118.3|48150|48110|1
1647417600000|2022-03-16 08:00:00|48146.6|48106.6|48146.6|48106.6|48146.6|48106.6|48146.6|48106.6|0
1647417610000|2022-03-16 08:00:10|48150|48110|48150|48110|48150|48110|48150|48110|0
1647417620000|2022-03-16 08:00:20|48151.6|48111.6|48150|48110|48151.6|48111.6|48150|48110|0
1647417630000|2022-03-16 08:00:30|48151.6|48111.6|48161.6|48121.6|48161.6|48121.6|48151.6|48111.6|0
1647417640000|2022-03-16 08:00:40|48165|48125|48166.6|48126.6|48166.6|48126.6|48165|48125|0
1647417650000|2022-03-16 08:00:50|48161.6|48121.6|48163.2|48123.2|48166.6|48126.6|48161.6|48121.6|0
1647417660000|2022-03-16 08:01:00|48161.6|48121.6|48176.6|48136.6|48176.6|48136.6|48161.6|48121.6|0
1647417670000|2022-03-16 08:01:10|48181.6|48141.6|48180|48140|48181.6|48141.6|48180|48140|0
1647417690000|2022-03-16 08:01:30|48178.4|48138.4|48175|48135|48178.4|48138.4|48175|48135|1
1647417710000|2022-03-16 08:01:50|48170|48130|48170|48130|48170|48130|48170|48130|0
1647417720000|2022-03-16 08:02:00|48173.4|48133.4|48176.8|48136.8|48176.8|48136.8|48173.4|48133.4|1
1647417730000|2022-03-16 08:02:10|48180|48140|48190|48150|48190|48150|48180|48140|0
1647417740000|2022-03-16 08:02:20|48188.4|48148.4|48188.4|48148.4|48188.4|48148.4|48188.4|48148.4|1
1647417750000|2022-03-16 08:02:30|48185|48145|48185|48145|48185|48145|48185|48145|0
1647417840000|2022-03-16 08:04:00|48190|48150|48185|48145|48190|48150|48185|48145|0
1647417900000|2022-03-16 08:05:00|48184.9|48144.9|48184.9|48144.9|48184.9|48144.9|48184.9|48144.9|0
1647417910000|2022-03-16 08:05:10|48176.6|48136.6|48179.9|48139.9|48179.9|48139.9|48176.6|48136.6|0
1647417920000|2022-03-16 08:05:20|48184.9|48144.9|48189.9|48149.9|48189.9|48149.9|48184.9|48144.9|0
1647417930000|2022-03-16 08:05:30|48184.9|48144.9|48188.3|48148.3|48188.3|48148.3|48184.9|48144.9|0
1647417940000|2022-03-16 08:05:40|48186.6|48146.6|48189.9|48149.9|48189.9|48149.9|48184.9|48144.9|0
1647417960000|2022-03-16 08:06:00|48194.9|48154.9|48204.9|48164.9|48209.9|48169.9|48194.9|48154.9|0
1647417970000|2022-03-16 08:06:10|48201.5|48161.5|48196.5|48156.5|48201.5|48161.5|48196.5|48156.5|1
1647418020000|2022-03-16 08:07:00|||||||||2
1647418050000|2022-03-16 08:07:30|48191.5|48151.5|48191.5|48151.5|48191.5|48151.5|48191.5|48151.5|0
1647418070000|2022-03-16 08:07:50|48194.9|48154.9|48196.5|48156.5|48196.5|48156.5|48194.9|48154.9|0
1647418080000|2022-03-16 08:08:00|48203.3|48163.3|48203.3|48163.3|48203.3|48163.3|48201.5|48161.5|2
1647418090000|2022-03-16 08:08:10|48204.9|48164.9|48204.9|48164.9|48204.9|48164.9|48204.9|48164.9|0
1647418130000|2022-03-16 08:08:50|48208.3|48168.3|48214.9|48174.9|48214.9|48174.9|48208.3|48168.3|0
1647418150000|2022-03-16 08:09:10|48218.3|48178.3|48218.3|48178.3|48218.3|48178.3|48218.3|48178.3|0
1647418160000|2022-03-16 08:09:20|48216.5|48176.5|48201.5|48161.5|48216.5|48176.5|48201.5|48161.5|2
1647418170000|2022-03-16 08:09:30|48199.9|48159.9|48186.5|48146.5|48199.9|48159.9|48186.5|48146.5|0
1647418210000|2022-03-16 08:10:10|48181.5|48141.5|48181.5|48141.5|48181.5|48141.5|48181.5|48141.5|0
1647418240000|2022-03-16 08:10:40|48186.5|48146.5|48184.9|48144.9|48186.5|48146.5|48184.9|48144.9|1
1647418260000|2022-03-16 08:11:00|48186.5|48146.5|48186.5|48146.5|48186.5|48146.5|48186.5|48146.5|0
1647418300000|2022-03-16 08:11:40|48181.5|48141.5|48181.5|48141.5|48181.5|48141.5|48181.5|48141.5|0
1647418310000|2022-03-16 08:11:50|48183.1|48143.1|48191.5|48151.5|48191.5|48151.5|48183.1|48143.1|2
1647418320000|2022-03-16 08:12:00|48189.8|48149.8|48174.7|48134.7|48189.8|48149.8|48174.7|48134.7|3
1647418330000|2022-03-16 08:12:10|48171.4|48131.4|48171.4|48131.4|48171.4|48131.4|48171.4|48131.4|0
1647418340000|2022-03-16 08:12:20|48166.4|48126.4|48181.4|48141.4|48183.1|48143.1|48166.4|48126.4|0
1647418360000|2022-03-16 08:12:40|48196.4|48156.4|48196.4|48156.4|48196.4|48156.4|48196.4|48156.4|2
1647418380000|2022-03-16 08:13:00|48204.8|48164.8|48209.8|48169.8|48209.8|48169.8|48204.8|48164.8|0
1647418390000|2022-03-16 08:13:10|48211.4|48171.4|48199.8|48159.8|48211.4|48171.4|48199.8|48159.8|1
1647418400000|2022-03-16 08:13:20|48206.4|48166.4|48206.4|48166.4|48206.4|48166.4|48206.4|48166.4|0
1647418430000|2022-03-16 08:13:50|48203|48163|48206.4|48166.4|48206.4|48166.4|48203|48163|0
1647418440000|2022-03-16 08:14:00|48203|48163|48214.8|48174.8|48216.4|48176.4|48203|48163|3
1647418450000|2022-03-16 08:14:10|48208|48168|48209.8|48169.8|48209.8|48169.8|48206.4|48166.4|2
1647418470000|2022-03-16 08:14:30|48211.4|48171.4|48219.8|48179.8|48224.8|48184.8|48211.4|48171.4|4
1647418480000|2022-03-16 08:14:40|48226.6|48186.6|48219.8|48179.8|48226.6|48186.6|48219.8|48179.8|1
1647418490000|2022-03-16 08:14:50|||||||||1
1647418500000|2022-03-16 08:15:00|48218.2|48178.2|48218.2|48178.2|48218.2|48178.2|48218.2|48178.2|0
1647418510000|2022-03-16 08:15:10|48211.4|48171.4|48209.8|48169.8|48211.4|48171.4|48209.8|48169.8|2
1647418520000|2022-03-16 08:15:20|48211.4|48171.4|48209.8|48169.8|48211.4|48171.4|48209.8|48169.8|0
1647418530000|2022-03-16 08:15:30|48189.8|48149.8|48176.4|48136.4|48189.8|48149.8|48176.4|48136.4|3
1647418540000|2022-03-16 08:15:40|48181.4|48141.4|48181.4|48141.4|48181.4|48141.4|48181.4|48141.4|0
1647418570000|2022-03-16 08:16:10|48176.4|48136.4|48176.4|48136.4|48176.4|48136.4|48176.4|48136.4|0
1647418610000|2022-03-16 08:16:50|48171.4|48131.4|48171.4|48131.4|48171.4|48131.4|48171.4|48131.4|0
1647418620000|2022-03-16 08:17:00|48169.8|48129.8|48151.4|48111.4|48169.8|48129.8|48151.4|48111.4|5
1647418640000|2022-03-16 08:17:20|48146.4|48106.4|48146.4|48106.4|48146.4|48106.4|48146.4|48106.4|1
1647418650000|2022-03-16 08:17:30|48143|48103|48141.4|48101.4|48143|48103|48141.4|48101.4|0
1647418660000|2022-03-16 08:17:40|48131.2|48091.2|48126.4|48086.4|48131.2|48091.2|48123|48083|3
1647418670000|2022-03-16 08:17:50|48139.7|48099.7|48151.4|48111.4|48151.4|48111.4|48139.7|48099.7|7
1647418680000|2022-03-16 08:18:00|48149.7|48109.7|48149.7|48109.7|48149.7|48109.7|48149.7|48109.7|0
1647418700000|2022-03-16 08:18:20|48154.7|48114.7|48169.7|48129.7|48169.7|48129.7|48154.7|48114.7|0
1647418710000|2022-03-16 08:18:30|48181.3|48141.3|48189.7|48149.7|48189.7|48149.7|48181.3|48141.3|0
1647418720000|2022-03-16 08:18:40|48166.3|48126.3|48166.3|48126.3|48169.7|48129.7|48166.3|48126.3|3
1647418730000|2022-03-16 08:18:50|48169.7|48129.7|48169.7|48129.7|48169.7|48129.7|48169.7|48129.7|0
1647418740000|2022-03-16 08:19:00|48173.1|48133.1|48181.3|48141.3|48181.3|48141.3|48173.1|48133.1|0
1647418750000|2022-03-16 08:19:10|48179.7|48139.7|48179.7|48139.7|48179.7|48139.7|48179.7|48139.7|0
1647418780000|2022-03-16 08:19:40|48176.3|48136.3|48174.7|48134.7|48176.3|48136.3|48172.9|48132.9|3
1647418790000|2022-03-16 08:19:50|48176.3|48136.3|48189.7|48149.7|48189.7|48149.7|48176.3|48136.3|4
1647418800000|2022-03-16 08:20:00|48186.3|48146.3|48179.7|48139.7|48186.3|48146.3|48179.7|48139.7|0
1647418810000|2022-03-16 08:20:10|48183.1|48143.1|48184.7|48144.7|48184.7|48144.7|48183.1|48143.1|0
1647418830000|2022-03-16 08:20:30|48179.7|48139.7|48184.7|48144.7|48184.7|48144.7|48176.3|48136.3|1
1647418850000|2022-03-16 08:20:50|||||||||1
1647418860000|2022-03-16 08:21:00|48179.7|48139.7|48179.7|48139.7|48179.7|48139.7|48176.3|48136.3|1
1647418870000|2022-03-16 08:21:10|48176.3|48136.3|48184.7|48144.7|48184.7|48144.7|48176.3|48136.3|0
1647418900000|2022-03-16 08:21:40|48169.7|48129.7|48169.7|48129.7|48169.7|48129.7|48169.7|48129.7|6
1647418910000|2022-03-16 08:21:50|48184.7|48144.7|48189.7|48149.7|48189.7|48149.7|48184.7|48144.7|5
1647418920000|2022-03-16 08:22:00|48194.7|48154.7|48181.3|48141.3|48194.7|48154.7|48181.3|48141.3|3
1647418950000|2022-03-16 08:22:30|48184.7|48144.7|48189.7|48149.7|48189.7|48149.7|48184.7|48144.7|0
1647418960000|2022-03-16 08:22:40|48186.3|48146.3|48189.7|48149.7|48189.7|48149.7|48186.3|48146.3|0
1647418980000|2022-03-16 08:23:00|48191.3|48151.3|48194.7|48154.7|48194.7|48154.7|48191.3|48151.3|5
1647419010000|2022-03-16 08:23:30|48198|48158|48196.3|48156.3|48198|48158|48194.7|48154.7|2
1647419020000|2022-03-16 08:23:40|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|0
1647419040000|2022-03-16 08:24:00|48196.3|48156.3|48196.3|48156.3|48196.3|48156.3|48196.3|48156.3|2
1647419050000|2022-03-16 08:24:10|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|0
1647419060000|2022-03-16 08:24:20|48193|48153|48206.4|48166.4|48206.4|48166.4|48193|48153|3
1647419070000|2022-03-16 08:24:30|48213.2|48173.2|48213.2|48173.2|48213.2|48173.2|48213.2|48173.2|3
1647419100000|2022-03-16 08:25:00|48236.6|48196.6|48286.6|48246.6|48286.6|48246.6|48236.6|48196.6|8
1647419110000|2022-03-16 08:25:10|48288.2|48248.2|48288.2|48248.2|48288.2|48248.2|48288.2|48248.2|0
1647419130000|2022-03-16 08:25:30|48286.6|48246.6|48263.2|48223.2|48286.6|48246.6|48263.2|48223.2|1
1647419150000|2022-03-16 08:25:50|48266.5|48226.5|48261.5|48221.5|48266.5|48226.5|48259.9|48219.9|0
1647419170000|2022-03-16 08:26:10|48263.2|48223.2|48263.2|48223.2|48263.2|48223.2|48263.2|48223.2|0
1647419180000|2022-03-16 08:26:20|48261.5|48221.5|48261.5|48221.5|48261.5|48221.5|48261.5|48221.5|0
1647419190000|2022-03-16 08:26:30|48259.9|48219.9|48259.9|48219.9|48259.9|48219.9|48259.9|48219.9|0
1647419200000|2022-03-16 08:26:40|48261.5|48221.5|48261.5|48221.5|48261.5|48221.5|48261.5|48221.5|0
1647419210000|2022-03-16 08:26:50|48248|48208|48246.4|48206.4|48248|48208|48246.4|48206.4|4
1647419220000|2022-03-16 08:27:00|48258.1|48218.1|48246.4|48206.4|48258.1|48218.1|48246.4|48206.4|1
1647419230000|2022-03-16 08:27:10|48243.1|48203.1|48254.8|48214.8|48256.5|48216.5|48243.1|48203.1|0
1647419240000|2022-03-16 08:27:20|48253.1|48213.1|48253.1|48213.1|48253.1|48213.1|48253.1|48213.1|0
1647419250000|2022-03-16 08:27:30|48254.7|48214.7|48243.1|48203.1|48254.7|48214.7|48241.4|48201.4|1
1647419270000|2022-03-16 08:27:50|48248.1|48208.1|48248.1|48208.1|48248.1|48208.1|48248.1|48208.1|0
1647419290000|2022-03-16 08:28:10|48251.5|48211.5|48251.5|48211.5|48251.5|48211.5|48251.5|48211.5|0
1647419310000|2022-03-16 08:28:30|48239.7|48199.7|48231.3|48191.3|48239.7|48199.7|48231.3|48191.3|0
1647419320000|2022-03-16 08:28:40|48228.1|48188.1|48223.1|48183.1|48228.1|48188.1|48223.1|48183.1|0
1647419340000|2022-03-16 08:29:00|48226.3|48186.3|48223.1|48183.1|48226.3|48186.3|48216.3|48176.3|1
1647419350000|2022-03-16 08:29:10|48226.3|48186.3|48226.3|48186.3|48226.3|48186.3|48226.3|48186.3|0
1647419360000|2022-03-16 08:29:20|48229.7|48189.7|48231.3|48191.3|48231.3|48191.3|48229.7|48189.7|0
1647419500000|2022-03-16 08:31:40|48234.7|48194.7|48236.3|48196.3|48236.3|48196.3|48234.7|48194.7|5
1647419510000|2022-03-16 08:31:50|48234.7|48194.7|48231.3|48191.3|48234.7|48194.7|48231.3|48191.3|2
1647419530000|2022-03-16 08:32:10|48226.3|48186.3|48226.3|48186.3|48226.3|48186.3|48226.3|48186.3|0
1647419550000|2022-03-16 08:32:30|48224.7|48184.7|48224.7|48184.7|48224.7|48184.7|48224.7|48184.7|0
1647419560000|2022-03-16 08:32:40|48226.3|48186.3|48209.7|48169.7|48231.3|48191.3|48206.3|48166.3|2
1647419570000|2022-03-16 08:32:50|48206.3|48166.3|48204.7|48164.7|48206.3|48166.3|48203|48163|0
1647419590000|2022-03-16 08:33:10|48209.7|48169.7|48209.7|48169.7|48211.3|48171.3|48209.7|48169.7|0
1647419620000|2022-03-16 08:33:40|48213|48173|48216.3|48176.3|48216.3|48176.3|48213|48173|0
1647419630000|2022-03-16 08:33:50|48214.6|48174.6|48214.6|48174.6|48214.6|48174.6|48214.6|48174.6|0
1647419640000|2022-03-16 08:34:00|48216.3|48176.3|48216.3|48176.3|48219.6|48179.6|48216.3|48176.3|0
1647419650000|2022-03-16 08:34:10|48214.6|48174.6|48201.3|48161.3|48219.6|48179.6|48197.9|48157.9|2
1647419660000|2022-03-16 08:34:20|48204.6|48164.6|48204.6|48164.6|48204.6|48164.6|48204.6|48164.6|0
1647419670000|2022-03-16 08:34:30|48206.2|48166.2|48206.2|48166.2|48206.2|48166.2|48206.2|48166.2|0
1647419680000|2022-03-16 08:34:40|48204.6|48164.6|48204.6|48164.6|48204.6|48164.6|48204.6|48164.6|0
1647419690000|2022-03-16 08:34:50|48201.2|48161.2|48204.6|48164.6|48204.6|48164.6|48201.2|48161.2|0
1647419700000|2022-03-16 08:35:00|48206.2|48166.2|48209.6|48169.6|48209.6|48169.6|48206.2|48166.2|0
1647419710000|2022-03-16 08:35:10|48211.2|48171.2|48211.2|48171.2|48211.2|48171.2|48211.2|48171.2|0
1647419730000|2022-03-16 08:35:30|48214.6|48174.6|48214.6|48174.6|48214.6|48174.6|48214.6|48174.6|0
1647419750000|2022-03-16 08:35:50|48211.2|48171.2|48211.2|48171.2|48211.2|48171.2|48211.2|48171.2|0
1647419760000|2022-03-16 08:36:00|48214.6|48174.6|48224.6|48184.6|48224.6|48184.6|48214.6|48174.6|3
1647419780000|2022-03-16 08:36:20|48221.2|48181.2|48219.6|48179.6|48221.2|48181.2|48219.6|48179.6|0
1647419790000|2022-03-16 08:36:30|48206.2|48166.2|48214.6|48174.6|48214.6|48174.6|48206.2|48166.2|1
1647419820000|2022-03-16 08:37:00|48211.2|48171.2|48211.2|48171.2|48211.2|48171.2|48211.2|48171.2|0
1647419840000|2022-03-16 08:37:20|48207.8|48167.8|48191.2|48151.2|48207.8|48167.8|48191.2|48151.2|1
1647419850000|2022-03-16 08:37:30|48203|48163|48206.2|48166.2|48206.2|48166.2|48203|48163|1
1647419860000|2022-03-16 08:37:40|||||||||1
1647419910000|2022-03-16 08:38:30|48209.6|48169.6|48214.6|48174.6|48214.6|48174.6|48209.6|48169.6|0
1647419920000|2022-03-16 08:38:40|48216.2|48176.2|48216.2|48176.2|48216.2|48176.2|48216.2|48176.2|0
1647419940000|2022-03-16 08:39:00|48214.6|48174.6|48214.6|48174.6|48214.6|48174.6|48214.6|48174.6|1
1647419970000|2022-03-16 08:39:30|48211.2|48171.2|48206.2|48166.2|48214.6|48174.6|48206.2|48166.2|0
1647419980000|2022-03-16 08:39:40|48209.6|48169.6|48211.2|48171.2|48211.2|48171.2|48209.6|48169.6|1
1647420000000|2022-03-16 08:40:00|48206.2|48166.2|48214.5|48174.5|48214.5|48174.5|48206.2|48166.2|1
1647420010000|2022-03-16 08:40:10|48212.9|48172.9|48211.2|48171.2|48212.9|48172.9|48211.2|48171.2|1
1647420040000|2022-03-16 08:40:40|48211.1|48171.1|48211.1|48171.1|48211.1|48171.1|48211.1|48171.1|0
1647420050000|2022-03-16 08:40:50|48214.5|48174.5|48212.9|48172.9|48214.5|48174.5|48212.9|48172.9|0
1647420060000|2022-03-16 08:41:00|48214.5|48174.5|48211.1|48171.1|48214.5|48174.5|48211.1|48171.1|1
1647420080000|2022-03-16 08:41:20|48216.1|48176.1|48216.1|48176.1|48216.1|48176.1|48216.1|48176.1|0
1647420110000|2022-03-16 08:41:50|48227.9|48187.9|48227.9|48187.9|48227.9|48187.9|48227.9|48187.9|1
1647420180000|2022-03-16 08:43:00|48232.7|48192.7|48232.7|48192.7|48232.7|48192.7|48232.7|48192.7|5
1647420190000|2022-03-16 08:43:10|48231.1|48191.1|48257.9|48217.9|48257.9|48217.9|48231.1|48191.1|1
1647420220000|2022-03-16 08:43:40|48246.1|48206.1|48257.9|48217.9|48257.9|48217.9|48246.1|48206.1|3
1647420230000|2022-03-16 08:43:50|48264.3|48224.3|48299.8|48259.8|48304.8|48264.8|48264.3|48224.3|8
1647420240000|2022-03-16 08:44:00|48304.8|48264.8|48294.8|48254.8|48304.8|48264.8|48294.8|48254.8|3
1647420250000|2022-03-16 08:44:10|48298.2|48258.2|48298.2|48258.2|48298.2|48258.2|48298.2|48258.2|1
1647420270000|2022-03-16 08:44:30|48299.8|48259.8|48296.4|48256.4|48299.8|48259.8|48296.4|48256.4|1
1647420280000|2022-03-16 08:44:40|48298|48258|48298.2|48258.2|48298.2|48258.2|48294.8|48254.8|1
1647420300000|2022-03-16 08:45:00|48299.8|48259.8|48301.4|48261.4|48301.4|48261.4|48299.8|48259.8|0
1647420310000|2022-03-16 08:45:10|48299.8|48259.8|48299.8|48259.8|48299.8|48259.8|48299.8|48259.8|0
1647420320000|2022-03-16 08:45:20|48296.5|48256.5|48286.5|48246.5|48296.5|48256.5|48286.5|48246.5|4
1647420330000|2022-03-16 08:45:30|48278.2|48238.2|48261.5|48221.5|48281.4|48241.4|48261.5|48221.5|1
1647420440000|2022-03-16 08:47:20|48258.1|48218.1|48258.1|48218.1|48261.5|48221.5|48258.1|48218.1|0
1647420450000|2022-03-16 08:47:30|48254.7|48214.7|48254.7|48214.7|48254.7|48214.7|48254.7|48214.7|0
1647420480000|2022-03-16 08:48:00|48258.1|48218.1|48254.7|48214.7|48258.1|48218.1|48254.7|48214.7|0
1647420490000|2022-03-16 08:48:10|48251.3|48211.3|48248|48208|48251.3|48211.3|48248|48208|0
1647420500000|2022-03-16 08:48:20|48247.9|48207.9|48243.1|48203.1|48247.9|48207.9|48243.1|48203.1|0
1647420510000|2022-03-16 08:48:30|48246.5|48206.5|48246.5|48206.5|48246.5|48206.5|48246.5|48206.5|0
1647420530000|2022-03-16 08:48:50|48249.9|48209.9|48249.9|48209.9|48249.9|48209.9|48249.9|48209.9|0
1647420560000|2022-03-16 08:49:20|48246.5|48206.5|48246.5|48206.5|48246.5|48206.5|48246.5|48206.5|0
1647420590000|2022-03-16 08:49:50|48243.1|48203.1|48243.1|48203.1|48243.1|48203.1|48243.1|48203.1|0
1647420630000|2022-03-16 08:50:30|48246.5|48206.5|48246.5|48206.5|48246.5|48206.5|48246.5|48206.5|0
1647420640000|2022-03-16 08:50:40|48248.1|48208.1|48248.1|48208.1|48248.1|48208.1|48248.1|48208.1|0
1647420670000|2022-03-16 08:51:10|48243.1|48203.1|48243.1|48203.1|48243.1|48203.1|48243.1|48203.1|0
1647420680000|2022-03-16 08:51:20|48246.4|48206.4|48246.4|48206.4|48246.4|48206.4|48246.4|48206.4|0
1647420700000|2022-03-16 08:51:40|48243.1|48203.1|48243|48203|48243.1|48203.1|48243|48203|0
1647420720000|2022-03-16 08:52:00|48246.4|48206.4|48239.7|48199.7|48246.4|48206.4|48239.7|48199.7|0
1647420760000|2022-03-16 08:52:40|48239.6|48199.6|48239.6|48199.6|48239.6|48199.6|48239.6|48199.6|0
1647420770000|2022-03-16 08:52:50|48236.3|48196.3|48231.3|48191.3|48236.3|48196.3|48231.3|48191.3|0
1647420780000|2022-03-16 08:53:00|48228|48188|48226.4|48186.4|48228|48188|48226.4|48186.4|0
1647420790000|2022-03-16 08:53:10|48223|48183|48226.4|48186.4|48226.4|48186.4|48223|48183|0
1647420800000|2022-03-16 08:53:20|48223|48183|48224.8|48184.8|48224.8|48184.8|48214.6|48174.6|1
1647420810000|2022-03-16 08:53:30|48226.4|48186.4|48219.8|48179.8|48226.4|48186.4|48219.8|48179.8|0
1647420840000|2022-03-16 08:54:00|48224.8|48184.8|48224.8|48184.8|48224.8|48184.8|48224.8|48184.8|0
1647420860000|2022-03-16 08:54:20|48223.2|48183.2|48219.8|48179.8|48223.2|48183.2|48219.8|48179.8|1
1647420900000|2022-03-16 08:55:00|48216.4|48176.4|48211.4|48171.4|48216.4|48176.4|48211.4|48171.4|0
1647420910000|2022-03-16 08:55:10|48213|48173|48211.4|48171.4|48213|48173|48211.4|48171.4|0
1647420930000|2022-03-16 08:55:30|48213|48173|48211.4|48171.4|48213|48173|48211.4|48171.4|0
1647420970000|2022-03-16 08:56:10|48208|48168|48208|48168|48208|48168|48208|48168|0
1647421020000|2022-03-16 08:57:00|48203|48163|48203|48163|48203|48163|48203|48163|0
1647421030000|2022-03-16 08:57:10|48199.6|48159.6|48199.6|48159.6|48199.6|48159.6|48199.6|48159.6|0
1647421040000|2022-03-16 08:57:20|48196.2|48156.2|48199.6|48159.6|48199.6|48159.6|48196.2|48156.2|1
1647421070000|2022-03-16 08:57:50|48196.2|48156.2|48196.2|48156.2|48196.2|48156.2|48196.2|48156.2|0
1647421090000|2022-03-16 08:58:10|48199.6|48159.6|48199.6|48159.6|48199.6|48159.6|48199.6|48159.6|0
1647421120000|2022-03-16 08:58:40|48199.5|48159.5|48199.5|48159.5|48199.5|48159.5|48199.5|48159.5|0
1647421130000|2022-03-16 08:58:50|48202.9|48162.9|48202.9|48162.9|48202.9|48162.9|48202.9|48162.9|0
1647421150000|2022-03-16 08:59:10|48207.9|48167.9|48207.9|48167.9|48207.9|48167.9|48207.9|48167.9|1
1647421170000|2022-03-16 08:59:30|48206.3|48166.3|48206.3|48166.3|48206.3|48166.3|48206.3|48166.3|0
1647421180000|2022-03-16 08:59:40|48211.3|48171.3|48207.9|48167.9|48211.3|48171.3|48207.9|48167.9|0
1647421190000|2022-03-16 08:59:50|48206.3|48166.3|48206.3|48166.3|48206.3|48166.3|48206.3|48166.3|0
1647421200000|2022-03-16 09:00:00|48207.9|48167.9|48202.9|48162.9|48207.9|48167.9|48202.9|48162.9|0
1647421210000|2022-03-16 09:00:10|48206.3|48166.3|48206.3|48166.3|48206.3|48166.3|48206.3|48166.3|0
1647421230000|2022-03-16 09:00:30|48209.7|48169.7|48211.3|48171.3|48211.3|48171.3|48207.9|48167.9|0
1647421240000|2022-03-16 09:00:40|48204.5|48164.5|48204.5|48164.5|48204.5|48164.5|48204.5|48164.5|4
1647421250000|2022-03-16 09:00:50|48169.5|48129.5|48162.7|48122.7|48169.5|48129.5|48162.7|48122.7|8
1647421260000|2022-03-16 09:01:00|48166.1|48126.1|48172.9|48132.9|48172.9|48132.9|48166.1|48126.1|3
1647421270000|2022-03-16 09:01:10|48176.1|48136.1|48176.1|48136.1|48179.4|48139.4|48176.1|48136.1|10
1647421290000|2022-03-16 09:01:30|48179.5|48139.5|48191.3|48151.3|48191.3|48151.3|48179.5|48139.5|0
1647421320000|2022-03-16 09:02:00|48194.6|48154.6|48191.3|48151.3|48194.6|48154.6|48191.3|48151.3|0
1647421330000|2022-03-16 09:02:10|48189.6|48149.6|48189.6|48149.6|48189.6|48149.6|48189.6|48149.6|0
1647421350000|2022-03-16 09:02:30|48202.9|48162.9|48202.9|48162.9|48202.9|48162.9|48202.9|48162.9|0
1647421360000|2022-03-16 09:02:40|48201.3|48161.3|48201.3|48161.3|48201.3|48161.3|48201.3|48161.3|0
1647421370000|2022-03-16 09:02:50|48201.2|48161.2|48201.2|48161.2|48201.2|48161.2|48201.2|48161.2|0
1647421380000|2022-03-16 09:03:00|48204.6|48164.6|48201.2|48161.2|48204.6|48164.6|48201.2|48161.2|1
1647421390000|2022-03-16 09:03:10|48197.9|48157.9|48197.9|48157.9|48197.9|48157.9|48197.9|48157.9|0
1647421410000|2022-03-16 09:03:30|48199.3|48159.3|48194.5|48154.5|48199.3|48159.3|48189.5|48149.5|3
1647421430000|2022-03-16 09:03:50|48197.8|48157.8|48197.8|48157.8|48197.8|48157.8|48197.8|48157.8|0
1647421500000|2022-03-16 09:05:00|48181.1|48141.1|48177.8|48137.8|48181.1|48141.1|48177.8|48137.8|1
1647421520000|2022-03-16 09:05:20|48176.2|48136.2|48171.1|48131.1|48176.2|48136.2|48171.1|48131.1|0
1647421530000|2022-03-16 09:05:30|48169.4|48129.4|48172.8|48132.8|48172.8|48132.8|48169.4|48129.4|0
1647421540000|2022-03-16 09:05:40|48174.4|48134.4|48171|48131|48174.4|48134.4|48171|48131|0
1647421550000|2022-03-16 09:05:50|48174.4|48134.4|48174.4|48134.4|48174.4|48134.4|48174.4|48134.4|0
1647421570000|2022-03-16 09:06:10|48171|48131|48174.4|48134.4|48174.4|48134.4|48171|48131|0
1647421580000|2022-03-16 09:06:20|48171|48131|48166|48126|48171|48131|48166|48126|0
1647421590000|2022-03-16 09:06:30|48164.4|48124.4|48164.4|48124.4|48164.4|48124.4|48164.4|48124.4|0
1647421610000|2022-03-16 09:06:50|48159.4|48119.4|48159.4|48119.4|48159.4|48119.4|48159.4|48119.4|1
1647421620000|2022-03-16 09:07:00|48157.8|48117.8|48157.8|48117.8|48157.8|48117.8|48157.8|48117.8|0
1647421630000|2022-03-16 09:07:10|48164.4|48124.4|48157.8|48117.8|48165.9|48125.9|48157.8|48117.8|0
1647421640000|2022-03-16 09:07:20|48159.4|48119.4|48154.4|48114.4|48159.4|48119.4|48154.4|48114.4|0
1647421650000|2022-03-16 09:07:30|48156|48116|48136|48096|48156|48116|48136|48096|4
1647421660000|2022-03-16 09:07:40|48129.3|48089.3|48137.6|48097.6|48137.6|48097.6|48129.3|48089.3|1
1647421670000|2022-03-16 09:07:50|48135.9|48095.9|48131|48091|48135.9|48095.9|48129.4|48089.4|0
1647421680000|2022-03-16 09:08:00|48129.4|48089.4|48109.4|48069.4|48129.4|48089.4|48109.4|48069.4|2
1647421690000|2022-03-16 09:08:10|48111|48071|48126.2|48086.2|48126.2|48086.2|48109.4|48069.4|2
1647421730000|2022-03-16 09:08:50|48126.1|48086.1|48126.1|48086.1|48126.1|48086.1|48126.1|48086.1|2
1647421740000|2022-03-16 09:09:00|48129.5|48089.5|48129.5|48089.5|48129.5|48089.5|48129.5|48089.5|2
1647421760000|2022-03-16 09:09:20|48126.1|48086.1|48129.5|48089.5|48129.5|48089.5|48126.1|48086.1|0
1647421780000|2022-03-16 09:09:40|48124.5|48084.5|48124.5|48084.5|48124.5|48084.5|48124.5|48084.5|0
1647421790000|2022-03-16 09:09:50|48126.1|48086.1|48126.1|48086.1|48126.1|48086.1|48124.5|48084.5|0
1647421800000|2022-03-16 09:10:00|48124.5|48084.5|48131.1|48091.1|48134.5|48094.5|48124.5|48084.5|0
1647421820000|2022-03-16 09:10:20|48139.4|48099.4|48139.4|48099.4|48139.4|48099.4|48139.4|48099.4|0
1647421860000|2022-03-16 09:11:00|48139.3|48099.3|48139.3|48099.3|48139.3|48099.3|48139.3|48099.3|0
1647421880000|2022-03-16 09:11:20|48142.7|48102.7|48139.3|48099.3|48142.7|48102.7|48139.3|48099.3|1
1647421890000|2022-03-16 09:11:30|48137.7|48097.7|48132.7|48092.7|48137.7|48097.7|48129.3|48089.3|0
1647421900000|2022-03-16 09:11:40|48129.3|48089.3|48109.3|48069.3|48132.7|48092.7|48109.3|48069.3|3
1647421910000|2022-03-16 09:11:50|48122.7|48082.7|48126.1|48086.1|48126.1|48086.1|48119.3|48079.3|2
1647421920000|2022-03-16 09:12:00|48122.7|48082.7|48131.1|48091.1|48134.5|48094.5|48122.7|48082.7|3
1647421930000|2022-03-16 09:12:10|48136.1|48096.1|48136.1|48096.1|48136.1|48096.1|48131.1|48091.1|0
1647421940000|2022-03-16 09:12:20|48131.1|48091.1|48149.5|48109.5|48149.5|48109.5|48131.1|48091.1|7
1647421950000|2022-03-16 09:12:30|48151.1|48111.1|48146.1|48106.1|48151.1|48111.1|48144.5|48104.5|1
1647421960000|2022-03-16 09:12:40|48141.1|48101.1|48139.5|48099.5|48141.1|48101.1|48139.5|48099.5|0
1647421970000|2022-03-16 09:12:50|48146.1|48106.1|48152.7|48112.7|48152.7|48112.7|48142.7|48102.7|0
1647421990000|2022-03-16 09:13:10|48154.3|48114.3|48154.3|48114.3|48154.3|48114.3|48154.3|48114.3|0
1647422000000|2022-03-16 09:13:20|48152.7|48112.7|48152.7|48112.7|48152.7|48112.7|48152.7|48112.7|0
1647422020000|2022-03-16 09:13:40|48154.3|48114.3|48154.3|48114.3|48154.3|48114.3|48154.3|48114.3|0
1647422030000|2022-03-16 09:13:50|48164.3|48124.3|48160.9|48120.9|48164.3|48124.3|48160.9|48120.9|1
1647422040000|2022-03-16 09:14:00|48164.3|48124.3|48172.7|48132.7|48174.4|48134.4|48164.3|48124.3|1
1647422050000|2022-03-16 09:14:10|48177.7|48137.7|48176.1|48136.1|48177.7|48137.7|48172.7|48132.7|0
1647422060000|2022-03-16 09:14:20|48177.7|48137.7|48169.3|48129.3|48177.7|48137.7|48169.3|48129.3|0
1647422070000|2022-03-16 09:14:30|48165.9|48125.9|48164.3|48124.3|48165.9|48125.9|48164.3|48124.3|0
1647422080000|2022-03-16 09:14:40|48169.3|48129.3|48169.3|48129.3|48174.3|48134.3|48169.3|48129.3|1
1647422090000|2022-03-16 09:14:50|48165.9|48125.9|48164.3|48124.3|48165.9|48125.9|48160.9|48120.9|0
1647422100000|2022-03-16 09:15:00|48177.7|48137.7|48177.7|48137.7|48177.7|48137.7|48177.7|48137.7|1
1647422130000|2022-03-16 09:15:30|48176|48136|48172.7|48132.7|48176|48136|48172.7|48132.7|2
1647422140000|2022-03-16 09:15:40|48169.3|48129.3|48169.3|48129.3|48169.3|48129.3|48169.3|48129.3|0
1647422170000|2022-03-16 09:16:10|||||||||1
1647422180000|2022-03-16 09:16:20|48165.9|48125.9|48154.3|48114.3|48165.9|48125.9|48154.3|48114.3|1
1647422190000|2022-03-16 09:16:30|48164.3|48124.3|48164.3|48124.3|48164.3|48124.3|48164.3|48124.3|1
1647422220000|2022-03-16 09:17:00|48164.2|48124.2|48164.2|48124.2|48164.2|48124.2|48164.2|48124.2|0
1647422250000|2022-03-16 09:17:30|48162.6|48122.6|48159.2|48119.2|48162.6|48122.6|48159.2|48119.2|0
1647422260000|2022-03-16 09:17:40|48157.6|48117.6|48157.6|48117.6|48157.6|48117.6|48157.6|48117.6|0
1647422280000|2022-03-16 09:18:00|48150.8|48110.8|48150.8|48110.8|48150.8|48110.8|48150.8|48110.8|1
1647422290000|2022-03-16 09:18:10|48149.2|48109.2|48149.2|48109.2|48149.2|48109.2|48149.2|48109.2|0
1647422300000|2022-03-16 09:18:20|48145.8|48105.8|48142.6|48102.6|48145.8|48105.8|48142.6|48102.6|0
1647422310000|2022-03-16 09:18:30|48139.2|48099.2|48142.6|48102.6|48142.6|48102.6|48139.2|48099.2|0
1647422320000|2022-03-16 09:18:40|48144.2|48104.2|48144.2|48104.2|48144.2|48104.2|48144.2|48104.2|0
1647422340000|2022-03-16 09:19:00|48149.2|48109.2|48109.2|48069.2|48149.2|48109.2|48109.2|48069.2|3
1647422350000|2022-03-16 09:19:10|48112.4|48072.4|48141|48101|48141|48101|48112.4|48072.4|5
1647422360000|2022-03-16 09:19:20|48137.6|48097.6|48132.6|48092.6|48137.6|48097.6|48132.6|48092.6|0
1647422370000|2022-03-16 09:19:30|48136|48096|48136|48096|48136|48096|48136|48096|0
1647422380000|2022-03-16 09:19:40|48137.6|48097.6|48137.6|48097.6|48137.6|48097.6|48137.6|48097.6|0
1647422390000|2022-03-16 09:19:50|48132.6|48092.6|48129.2|48089.2|48132.6|48092.6|48129.2|48089.2|0
1647422400000|2022-03-16 09:20:00|48132.6|48092.6|48132.6|48092.6|48132.6|48092.6|48132.6|48092.6|0
1647422410000|2022-03-16 09:20:10|48136|48096|48131|48091|48136|48096|48131|48091|0
1647422420000|2022-03-16 09:20:20|48134.3|48094.3|48136|48096|48136|48096|48134.3|48094.3|0
1647422430000|2022-03-16 09:20:30|48139.3|48099.3|48146|48106|48146|48106|48139.3|48099.3|2
1647422440000|2022-03-16 09:20:40|48136|48096|48139.3|48099.3|48139.3|48099.3|48136|48096|1
1647422450000|2022-03-16 09:20:50|48141|48101|48127.6|48087.6|48141|48101|48127.6|48087.6|0
1647422470000|2022-03-16 09:21:10|48130.9|48090.9|48132.6|48092.6|48135.9|48095.9|48130.9|48090.9|0
1647422480000|2022-03-16 09:21:20|48129.2|48089.2|48129.2|48089.2|48129.2|48089.2|48129.2|48089.2|0
1647422490000|2022-03-16 09:21:30|48127.6|48087.6|48127.6|48087.6|48127.6|48087.6|48127.6|48087.6|0
1647422500000|2022-03-16 09:21:40|48130.9|48090.9|48132.6|48092.6|48137.6|48097.6|48130.9|48090.9|0
1647422510000|2022-03-16 09:21:50|48129.2|48089.2|48132.6|48092.6|48132.6|48092.6|48129.2|48089.2|0
1647422520000|2022-03-16 09:22:00|48132.5|48092.5|48132.5|48092.5|48132.5|48092.5|48132.5|48092.5|0
1647422530000|2022-03-16 09:22:10|48134.2|48094.2|48134.2|48094.2|48134.2|48094.2|48134.2|48094.2|0
1647422540000|2022-03-16 09:22:20|48132.5|48092.5|48132.5|48092.5|48132.5|48092.5|48129.2|48089.2|0
1647422560000|2022-03-16 09:22:40|48129.2|48089.2|48129.2|48089.2|48129.2|48089.2|48129.2|48089.2|0
1647422570000|2022-03-16 09:22:50|48132.5|48092.5|48129.2|48089.2|48132.5|48092.5|48129.2|48089.2|1
1647422580000|2022-03-16 09:23:00|48129.1|48089.1|48109.1|48069.1|48129.1|48089.1|48109.1|48069.1|1
1647422590000|2022-03-16 09:23:10|48104.1|48064.1|48105.8|48065.8|48109.1|48069.1|48104.1|48064.1|0
1647422600000|2022-03-16 09:23:20|48104.1|48064.1|48112.5|48072.5|48112.5|48072.5|48099.1|48059.1|2
1647422610000|2022-03-16 09:23:30|48119.3|48079.3|48130.9|48090.9|48130.9|48090.9|48109.1|48069.1|8
1647422620000|2022-03-16 09:23:40|48135.9|48095.9|48140.9|48100.9|48142.5|48102.5|48135.9|48095.9|0
1647422630000|2022-03-16 09:23:50|48145.9|48105.9|48145.9|48105.9|48145.9|48105.9|48145.9|48105.9|0
1647422640000|2022-03-16 09:24:00|48147.5|48107.5|48147.5|48107.5|48147.5|48107.5|48147.5|48107.5|0
1647422660000|2022-03-16 09:24:20|48144.1|48104.1|48140.9|48100.9|48144.1|48104.1|48140.9|48100.9|0
1647422670000|2022-03-16 09:24:30|48145.9|48105.9|48147.5|48107.5|48147.5|48107.5|48145.9|48105.9|0
1647422700000|2022-03-16 09:25:00|48145.9|48105.9|48145.9|48105.9|48145.9|48105.9|48145.9|48105.9|0
1647422710000|2022-03-16 09:25:10|48147.5|48107.5|48142.5|48102.5|48147.5|48107.5|48142.5|48102.5|0
1647422730000|2022-03-16 09:25:30|48140.9|48100.9|48140.9|48100.9|48140.9|48100.9|48140.9|48100.9|0
1647422760000|2022-03-16 09:26:00|48142.5|48102.5|48142.5|48102.5|48142.5|48102.5|48142.5|48102.5|1
1647422790000|2022-03-16 09:26:30|48145.9|48105.9|48149.2|48109.2|48149.2|48109.2|48145.9|48105.9|0
1647422800000|2022-03-16 09:26:40|48150.9|48110.9|48150.9|48110.9|48150.9|48110.9|48150.9|48110.9|0
1647422820000|2022-03-16 09:27:00|48150.8|48110.8|48157.5|48117.5|48157.5|48117.5|48150.8|48110.8|0
1647422840000|2022-03-16 09:27:20|48150.8|48110.8|48150.8|48110.8|48150.8|48110.8|48150.8|48110.8|1
1647422850000|2022-03-16 09:27:30|48152.5|48112.5|48145.7|48105.7|48152.5|48112.5|48145.7|48105.7|0
1647422860000|2022-03-16 09:27:40|48152.5|48112.5|48152.5|48112.5|48152.5|48112.5|48152.5|48112.5|1
1647422870000|2022-03-16 09:27:50|48154.1|48114.1|48154.1|48114.1|48154.1|48114.1|48154.1|48114.1|0
1647422880000|2022-03-16 09:28:00|48169.1|48129.1|48169.1|48129.1|48169.1|48129.1|48169.1|48129.1|7
1647422890000|2022-03-16 09:28:10|48170.7|48130.7|48170.7|48130.7|48170.7|48130.7|48170.7|48130.7|0
1647422900000|2022-03-16 09:28:20|48169.1|48129.1|48170.7|48130.7|48170.7|48130.7|48164.1|48124.1|0
1647422950000|2022-03-16 09:29:10|48174|48134|48170.7|48130.7|48174|48134|48170.7|48130.7|1
1647422960000|2022-03-16 09:29:20|||||||||2
1647422980000|2022-03-16 09:29:40|48167.3|48127.3|48167.3|48127.3|48167.3|48127.3|48167.3|48127.3|2
1647422990000|2022-03-16 09:29:50|48168.9|48128.9|48168.9|48128.9|48168.9|48128.9|48168.9|48128.9|0
1647423000000|2022-03-16 09:30:00|48167.3|48127.3|48152.3|48112.3|48167.3|48127.3|48152.3|48112.3|1
1647423020000|2022-03-16 09:30:20|48153.9|48113.9|48147.3|48107.3|48153.9|48113.9|48147.3|48107.3|0
1647423030000|2022-03-16 09:30:30|48150.5|48110.5|48153.9|48113.9|48153.9|48113.9|48150.5|48110.5|2
1647423040000|2022-03-16 09:30:40|48157.3|48117.3|48167.3|48127.3|48167.3|48127.3|48157.3|48117.3|1
1647423050000|2022-03-16 09:30:50|48167.1|48127.1|48168.9|48128.9|48168.9|48128.9|48167.1|48127.1|0
1647423060000|2022-03-16 09:31:00|48170.5|48130.5|48170.5|48130.5|48170.5|48130.5|48160.5|48120.5|1
1647423070000|2022-03-16 09:31:10|48168.9|48128.9|48160.5|48120.5|48168.9|48128.9|48160.5|48120.5|0
1647423120000|2022-03-16 09:32:00|48157.1|48117.1|48158.9|48118.9|48163.9|48123.9|48140.5|48100.5|2
1647423130000|2022-03-16 09:32:10|48153.9|48113.9|48157.2|48117.2|48157.2|48117.2|48153.9|48113.9|0
1647423160000|2022-03-16 09:32:40|48158.8|48118.8|48147.1|48107.1|48158.8|48118.8|48147.1|48107.1|0
1647423170000|2022-03-16 09:32:50|48148.8|48108.8|48148.8|48108.8|48148.8|48108.8|48148.8|48108.8|0
1647423180000|2022-03-16 09:33:00|48150.5|48110.5|48160.5|48120.5|48167.2|48127.2|48150.5|48110.5|1
1647423190000|2022-03-16 09:33:10|48163.8|48123.8|48158.8|48118.8|48163.8|48123.8|48158.8|48118.8|0
1647423200000|2022-03-16 09:33:20|48150.4|48110.4|48158.8|48118.8|48158.8|48118.8|48148.8|48108.8|0
1647423210000|2022-03-16 09:33:30|48155.4|48115.4|48148.8|48108.8|48155.4|48115.4|48148.8|48108.8|0
1647423220000|2022-03-16 09:33:40|48145.4|48105.4|48145.6|48105.6|48145.6|48105.6|48125.4|48085.4|4
1647423240000|2022-03-16 09:34:00|48147.2|48107.2|48098.8|48058.8|48147.2|48107.2|48068.7|48028.7|26
1647423250000|2022-03-16 09:34:10|48095.4|48055.4|48130.4|48090.4|48130.4|48090.4|48090.4|48050.4|8
1647423260000|2022-03-16 09:34:20|48123.7|48083.7|48123.8|48083.8|48123.8|48083.8|48115.3|48075.3|7
1647423270000|2022-03-16 09:34:30|48120.4|48080.4|48125.4|48085.4|48125.4|48085.4|48120.4|48080.4|0
1647423280000|2022-03-16 09:34:40|48122|48082|48117|48077|48122|48082|48117|48077|0
1647423290000|2022-03-16 09:34:50|48113.7|48073.7|48113.7|48073.7|48118.7|48078.7|48093.7|48053.7|3
1647423300000|2022-03-16 09:35:00|48110.3|48070.3|48108.7|48068.7|48110.3|48070.3|48108.7|48068.7|0
1647423310000|2022-03-16 09:35:10|48102|48062|48060.3|48020.3|48102|48062|48060.3|48020.3|5
1647423320000|2022-03-16 09:35:20|48051.9|48011.9|48053.7|48013.7|48055.3|48015.3|48033.5|47993.5|5
1647423330000|2022-03-16 09:35:30|48055.3|48015.3|48055.3|48015.3|48056.9|48016.9|48053.6|48013.6|0
1647423340000|2022-03-16 09:35:40|48056.9|48016.9|48056.9|48016.9|48056.9|48016.9|48056.9|48016.9|0
1647423370000|2022-03-16 09:36:10|48055.3|48015.3|48068.8|48028.8|48068.8|48028.8|48055.3|48015.3|0
1647423390000|2022-03-16 09:36:30|48065.4|48025.4|48065.4|48025.4|48065.4|48025.4|48065.4|48025.4|1
1647423400000|2022-03-16 09:36:40|48068.8|48028.8|48068.8|48028.8|48068.8|48028.8|48068.8|48028.8|0
1647423420000|2022-03-16 09:37:00|48070.4|48030.4|48065.4|48025.4|48070.4|48030.4|48065.4|48025.4|0
1647423450000|2022-03-16 09:37:30|48062|48022|48068.8|48028.8|48068.8|48028.8|48062|48022|1
1647423460000|2022-03-16 09:37:40|48072.1|48032.1|48078.8|48038.8|48078.8|48038.8|48072.1|48032.1|0
1647423470000|2022-03-16 09:37:50|48075.4|48035.4|48067|48027|48078.8|48038.8|48067|48027|3
1647423480000|2022-03-16 09:38:00|48070.4|48030.4|48067|48027|48070.4|48030.4|48067|48027|1
1647423510000|2022-03-16 09:38:30|48065.4|48025.4|48050.2|48010.2|48065.4|48025.4|48050.2|48010.2|0
1647423520000|2022-03-16 09:38:40|48048.6|48008.6|48048.6|48008.6|48052|48012|48048.6|48008.6|0
1647423540000|2022-03-16 09:39:00|48041.8|48001.8|48043.6|48003.6|48045.2|48005.2|48041.8|48001.8|0
1647423550000|2022-03-16 09:39:10|48045.2|48005.2|48048.6|48008.6|48048.6|48008.6|48045.2|48005.2|0
1647423560000|2022-03-16 09:39:20|48051.8|48011.8|48051.8|48011.8|48051.8|48011.8|48051.8|48011.8|0
1647423570000|2022-03-16 09:39:30|48055.2|48015.2|48051.8|48011.8|48055.2|48015.2|48046.8|48006.8|3
1647423580000|2022-03-16 09:39:40|48050.2|48010.2|48050.2|48010.2|48050.2|48010.2|48050.2|48010.2|0
1647423590000|2022-03-16 09:39:50|48051.8|48011.8|48048.4|48008.4|48051.8|48011.8|48048.4|48008.4|0
1647423600000|2022-03-16 09:40:00|48046.8|48006.8|48051.8|48011.8|48051.8|48011.8|48046.8|48006.8|1
1647423610000|2022-03-16 09:40:10|48048.4|48008.4|48046.8|48006.8|48048.4|48008.4|48046.8|48006.8|0
1647423640000|2022-03-16 09:40:40|48048.4|48008.4|48051.8|48011.8|48051.8|48011.8|48048.4|48008.4|0
1647423650000|2022-03-16 09:40:50|48055.2|48015.2|48051.8|48011.8|48055.2|48015.2|48051.8|48011.8|0
1647423660000|2022-03-16 09:41:00|48055.2|48015.2|48043.4|48003.4|48055.2|48015.2|48043.4|48003.4|0
1647423670000|2022-03-16 09:41:10|48051.8|48011.8|48051.8|48011.8|48051.8|48011.8|48051.8|48011.8|1
1647423700000|2022-03-16 09:41:40|48060.2|48020.2|48060.2|48020.2|48060.2|48020.2|48060.2|48020.2|3
1647423710000|2022-03-16 09:41:50|48061.8|48021.8|48061.8|48021.8|48063.4|48023.4|48061.8|48021.8|0
1647423730000|2022-03-16 09:42:10|48065.2|48025.2|48116.8|48076.8|48123.4|48083.4|48065.2|48025.2|8
1647423750000|2022-03-16 09:42:30|48113.4|48073.4|48108.5|48068.5|48113.4|48073.4|48108.5|48068.5|0
1647423760000|2022-03-16 09:42:40|48110.2|48070.2|48111.8|48071.8|48111.8|48071.8|48110.2|48070.2|0
1647423780000|2022-03-16 09:43:00|48110.1|48070.1|48145.3|48105.3|48145.3|48105.3|48110.1|48070.1|4
1647423790000|2022-03-16 09:43:10|48143.5|48103.5|48146.9|48106.9|48146.9|48106.9|48143.5|48103.5|0
1647423800000|2022-03-16 09:43:20|48143.5|48103.5|48151.8|48111.8|48151.8|48111.8|48143.5|48103.5|1
1647423810000|2022-03-16 09:43:30|48155.1|48115.1|48151.8|48111.8|48155.1|48115.1|48151.8|48111.8|0
1647423840000|2022-03-16 09:44:00|48151.7|48111.7|48151.7|48111.7|48151.7|48111.7|48151.7|48111.7|0
1647423850000|2022-03-16 09:44:10|48135.1|48095.1|48135.1|48095.1|48135.1|48095.1|48135.1|48095.1|1
1647423870000|2022-03-16 09:44:30|48148.4|48108.4|48135.1|48095.1|48148.4|48108.4|48135.1|48095.1|1
1647423880000|2022-03-16 09:44:40|48131.7|48091.7|48130.1|48090.1|48131.7|48091.7|48130.1|48090.1|0
1647423890000|2022-03-16 09:44:50|48133.5|48093.5|48118.6|48078.6|48133.5|48093.5|48118.6|48078.6|1
1647423900000|2022-03-16 09:45:00|48120.4|48080.4|48123.6|48083.6|48130.3|48090.3|48120.4|48080.4|0
1647423910000|2022-03-16 09:45:10|48126.9|48086.9|48126.9|48086.9|48126.9|48086.9|48126.9|48086.9|0
1647423930000|2022-03-16 09:45:30|48138.3|48098.3|48126.9|48086.9|48138.3|48098.3|48126.9|48086.9|0
1647423960000|2022-03-16 09:46:00|||||||||2
1647423980000|2022-03-16 09:46:20|48121.9|48081.9|48123.5|48083.5|48123.5|48083.5|48121.9|48081.9|1
1647424000000|2022-03-16 09:46:40|48128.5|48088.5|48128.5|48088.5|48128.5|48088.5|48128.5|48088.5|0
1647424010000|2022-03-16 09:46:50|48123.5|48083.5|48123.5|48083.5|48123.5|48083.5|48123.5|48083.5|0
1647424040000|2022-03-16 09:47:20|48126.8|48086.8|48126.8|48086.8|48126.8|48086.8|48126.8|48086.8|0
1647424050000|2022-03-16 09:47:30|48128.5|48088.5|48123.5|48083.5|48128.5|48088.5|48123.5|48083.5|0
1647424070000|2022-03-16 09:47:50|48138.3|48098.3|48123.4|48083.4|48138.3|48098.3|48123.4|48083.4|0
1647424080000|2022-03-16 09:48:00|48130.2|48090.2|48131.8|48091.8|48131.8|48091.8|48130.2|48090.2|0
1647424090000|2022-03-16 09:48:10|48123.4|48083.4|48123.4|48083.4|48123.4|48083.4|48123.4|48083.4|1
1647424100000|2022-03-16 09:48:20|48126.8|48086.8|48126.8|48086.8|48126.8|48086.8|48126.8|48086.8|0
1647424120000|2022-03-16 09:48:40|48111.8|48071.8|48123.4|48083.4|48125.2|48085.2|48111.8|48071.8|1
1647424130000|2022-03-16 09:48:50|48120.1|48080.1|48123.4|48083.4|48126.8|48086.8|48120.1|48080.1|0
1647424140000|2022-03-16 09:49:00|48117|48077|48126.8|48086.8|48126.8|48086.8|48117|48077|0
1647424170000|2022-03-16 09:49:30|48125.2|48085.2|48121.8|48081.8|48125.2|48085.2|48121.8|48081.8|0
1647424180000|2022-03-16 09:49:40|48131.9|48091.9|48135.2|48095.2|48135.2|48095.2|48131.9|48091.9|6
1647424200000|2022-03-16 09:50:00|48138.6|48098.6|48158.6|48118.6|48158.6|48118.6|48138.6|48098.6|1
1647424210000|2022-03-16 09:50:10|48160.2|48120.2|48160.2|48120.2|48160.2|48120.2|48160.2|48120.2|0
1647424220000|2022-03-16 09:50:20|48153.4|48113.4|48153.4|48113.4|48153.4|48113.4|48153.4|48113.4|0
1647424230000|2022-03-16 09:50:30|48151.8|48111.8|48151.8|48111.8|48151.8|48111.8|48151.8|48111.8|0
1647424250000|2022-03-16 09:50:50|48148.4|48108.4|48151.8|48111.8|48151.8|48111.8|48148.4|48108.4|0
1647424320000|2022-03-16 09:52:00|48155.1|48115.1|48151.8|48111.8|48155.1|48115.1|48151.8|48111.8|0
1647424330000|2022-03-16 09:52:10|48155.1|48115.1|48155.1|48115.1|48155.1|48115.1|48155.1|48115.1|0
1647424380000|2022-03-16 09:53:00|48151.7|48111.7|48151.7|48111.7|48151.7|48111.7|48151.7|48111.7|0
1647424440000|2022-03-16 09:54:00|48148.3|48108.3|48145|48105|48148.3|48108.3|48145|48105|0
1647424450000|2022-03-16 09:54:10|48148.3|48108.3|48143.3|48103.3|48148.3|48108.3|48143.3|48103.3|0
1647424460000|2022-03-16 09:54:20|48145|48105|48148.3|48108.3|48148.3|48108.3|48145|48105|1
1647424470000|2022-03-16 09:54:30|48146.7|48106.7|48148.3|48108.3|48148.3|48108.3|48146.7|48106.7|0
1647424500000|2022-03-16 09:55:00|48143.3|48103.3|48143.3|48103.3|48143.3|48103.3|48143.3|48103.3|0
1647424520000|2022-03-16 09:55:20|48139.9|48099.9|48143.3|48103.3|48143.3|48103.3|48139.9|48099.9|0
1647424530000|2022-03-16 09:55:30|48141.7|48101.7|48126.7|48086.7|48141.7|48101.7|48126.7|48086.7|0
1647424560000|2022-03-16 09:56:00|48116.7|48076.7|48120.1|48080.1|48120.1|48080.1|48116.7|48076.7|1
1647424580000|2022-03-16 09:56:20|48123.5|48083.5|48120.1|48080.1|48123.5|48083.5|48120.1|48080.1|0
1647424650000|2022-03-16 09:57:30|48121.7|48081.7|48113.3|48073.3|48121.7|48081.7|48113.3|48073.3|0
1647424670000|2022-03-16 09:57:50|48103.3|48063.3|48103.3|48063.3|48103.3|48063.3|48103.3|48063.3|0
1647424680000|2022-03-16 09:58:00|48108.3|48068.3|48104.9|48064.9|48108.3|48068.3|48104.9|48064.9|0
1647424690000|2022-03-16 09:58:10|48103.3|48063.3|48103.3|48063.3|48103.3|48063.3|48103.3|48063.3|0
1647424730000|2022-03-16 09:58:50|48108.3|48068.3|48108.3|48068.3|48108.3|48068.3|48108.3|48068.3|0
1647424740000|2022-03-16 09:59:00|48104.9|48064.9|48104.9|48064.9|48104.9|48064.9|48104.9|48064.9|1
1647424750000|2022-03-16 09:59:10|48103.3|48063.3|48103.3|48063.3|48103.3|48063.3|48103.3|48063.3|0
1647424790000|2022-03-16 09:59:50|48108.3|48068.3|48108.3|48068.3|48108.3|48068.3|48108.3|48068.3|0
1647424830000|2022-03-16 10:00:30|48108.2|48068.2|48108.2|48068.2|48108.2|48068.2|48108.2|48068.2|0
1647424860000|2022-03-16 10:01:00|48109.9|48069.9|48131.6|48091.6|48131.6|48091.6|48109.9|48069.9|5
1647424870000|2022-03-16 10:01:10|48124.9|48084.9|48123.2|48083.2|48133.2|48093.2|48123.2|48083.2|1
1647424880000|2022-03-16 10:01:20|48161.8|48121.8|48160|48120|48161.8|48121.8|48160|48120|2
1647424890000|2022-03-16 10:01:30|48161.6|48121.6|48165|48125|48165|48125|48160|48120|5
1647424900000|2022-03-16 10:01:40|48161.6|48121.6|48151.6|48111.6|48161.6|48121.6|48151.6|48111.6|2
1647424910000|2022-03-16 10:01:50|48158.2|48118.2|48158.2|48118.2|48158.2|48118.2|48158.2|48118.2|0
1647424930000|2022-03-16 10:02:10|48166.6|48126.6|48166.6|48126.6|48166.6|48126.6|48166.6|48126.6|2
1647424980000|2022-03-16 10:03:00|48170|48130|48181.6|48141.6|48181.6|48141.6|48170|48130|3
1647425010000|2022-03-16 10:03:30|48173.2|48133.2|48163.2|48123.2|48173.2|48133.2|48163.2|48123.2|2
1647425020000|2022-03-16 10:03:40|48156.4|48116.4|48153.2|48113.2|48156.4|48116.4|48153.2|48113.2|0
1647425040000|2022-03-16 10:04:00|48163.2|48123.2|48163.2|48123.2|48163.2|48123.2|48163.2|48123.2|1
1647425050000|2022-03-16 10:04:10|48166.6|48126.6|48178.2|48138.2|48178.2|48138.2|48166.6|48126.6|0
1647425070000|2022-03-16 10:04:30|48174.8|48134.8|48173.2|48133.2|48174.8|48134.8|48173.2|48133.2|0
1647425090000|2022-03-16 10:04:50|48168.2|48128.2|48168.2|48128.2|48168.2|48128.2|48168.2|48128.2|0
1647425100000|2022-03-16 10:05:00|48173.2|48133.2|48169.8|48129.8|48174.8|48134.8|48169.8|48129.8|0
1647425110000|2022-03-16 10:05:10|48173.2|48133.2|48248.3|48208.3|48248.3|48208.3|48173.2|48133.2|4
1647425120000|2022-03-16 10:05:20|48244.9|48204.9|48236.7|48196.7|48244.9|48204.9|48236.7|48196.7|0
1647425130000|2022-03-16 10:05:30|48229.9|48189.9|48221.5|48181.5|48229.9|48189.9|48221.5|48181.5|1
1647425140000|2022-03-16 10:05:40|48219.9|48179.9|48229.9|48189.9|48229.9|48189.9|48219.9|48179.9|1
1647425150000|2022-03-16 10:05:50|48226.5|48186.5|48226.5|48186.5|48226.5|48186.5|48226.5|48186.5|0
1647425160000|2022-03-16 10:06:00|48216.4|48176.4|48223.2|48183.2|48223.2|48183.2|48216.4|48176.4|2
1647425180000|2022-03-16 10:06:20|48223.1|48183.1|48223.1|48183.1|48223.1|48183.1|48223.1|48183.1|0
1647425190000|2022-03-16 10:06:30|48221.5|48181.5|48203.1|48163.1|48221.5|48181.5|48199.9|48159.9|4
1647425200000|2022-03-16 10:06:40|48201.5|48161.5|48194.9|48154.9|48201.5|48161.5|48194.9|48154.9|0
1647425210000|2022-03-16 10:06:50|48191.5|48151.5|48191.5|48151.5|48191.5|48151.5|48191.5|48151.5|0
1647425220000|2022-03-16 10:07:00|48203.1|48163.1|48203.1|48163.1|48203.1|48163.1|48203.1|48163.1|1
1647425230000|2022-03-16 10:07:10|48178.1|48138.1|48178.1|48138.1|48178.1|48138.1|48178.1|48138.1|2
1647425250000|2022-03-16 10:07:30|48174.8|48134.8|48173.1|48133.1|48174.8|48134.8|48173.1|48133.1|0
1647425270000|2022-03-16 10:07:50|||||||||1
1647425280000|2022-03-16 10:08:00|48183.1|48143.1|48173.1|48133.1|48183.1|48143.1|48173.1|48133.1|1
1647425290000|2022-03-16 10:08:10|48169.7|48129.7|48163.1|48123.1|48169.7|48129.7|48163.1|48123.1|0
1647425300000|2022-03-16 10:08:20|48151.4|48111.4|48148.1|48108.1|48151.4|48111.4|48148.1|48108.1|1
1647425310000|2022-03-16 10:08:30|48143.1|48103.1|48144.7|48104.7|48148.1|48108.1|48136.4|48096.4|1
1647425320000|2022-03-16 10:08:40|48148.1|48108.1|48148.1|48108.1|48148.1|48108.1|48144.7|48104.7|0
1647425330000|2022-03-16 10:08:50|48149.7|48109.7|48149.7|48109.7|48149.7|48109.7|48148.1|48108.1|0
1647425340000|2022-03-16 10:09:00|48153.1|48113.1|48153.1|48113.1|48153.1|48113.1|48149.7|48109.7|0
1647425350000|2022-03-16 10:09:10|48156.3|48116.3|48166.5|48126.5|48166.5|48126.5|48156.3|48116.3|2
1647425360000|2022-03-16 10:09:20|48164.7|48124.7|48164.9|48124.9|48164.9|48124.9|48151.5|48111.5|1
1647425370000|2022-03-16 10:09:30|48161.5|48121.5|48161.5|48121.5|48161.5|48121.5|48161.5|48121.5|0
1647425390000|2022-03-16 10:09:50|48158.1|48118.1|48154.9|48114.9|48159.9|48119.9|48154.9|48114.9|1
1647425410000|2022-03-16 10:10:10|48154.8|48114.8|48154.8|48114.8|48154.8|48114.8|48154.8|48114.8|0
1647425450000|2022-03-16 10:10:50|48151.6|48111.6|48153.1|48113.1|48156.5|48116.5|48151.6|48111.6|6
1647425460000|2022-03-16 10:11:00|48151.5|48111.5|48138.1|48098.1|48151.5|48111.5|48134.7|48094.7|2
1647425470000|2022-03-16 10:11:10|48134.7|48094.7|48134.7|48094.7|48134.7|48094.7|48134.7|48094.7|0
1647425480000|2022-03-16 10:11:20|48131.3|48091.3|48128.1|48088.1|48131.3|48091.3|48128.1|48088.1|0
1647425490000|2022-03-16 10:11:30|48124.7|48084.7|48129.8|48089.8|48129.8|48089.8|48118.1|48078.1|1
1647425500000|2022-03-16 10:11:40|48131.4|48091.4|48131.4|48091.4|48131.4|48091.4|48131.4|48091.4|0
1647425510000|2022-03-16 10:11:50|48124.7|48084.7|48123.1|48083.1|48124.7|48084.7|48113.1|48073.1|1
1647425520000|2022-03-16 10:12:00|48126.4|48086.4|48123.1|48083.1|48126.4|48086.4|48123.1|48083.1|0
1647425540000|2022-03-16 10:12:20|48119.7|48079.7|48111.4|48071.4|48123.1|48083.1|48111.4|48071.4|0
1647425550000|2022-03-16 10:12:30|48113.1|48073.1|48108|48068|48113.1|48073.1|48108|48068|0
1647425560000|2022-03-16 10:12:40|48106.4|48066.4|48106.4|48066.4|48106.4|48066.4|48106.4|48066.4|0
1647425580000|2022-03-16 10:13:00|48108|48068|48106.4|48066.4|48108|48068|48106.4|48066.4|0
1647425590000|2022-03-16 10:13:10|48103|48063|48101.4|48061.4|48103|48063|48101.4|48061.4|0
1647425600000|2022-03-16 10:13:20|48093|48053|48098|48058|48098|48058|48086.3|48046.3|3
1647425610000|2022-03-16 10:13:30|48088|48048|48083|48043|48088|48048|48083|48043|0
1647425620000|2022-03-16 10:13:40|48081.4|48041.4|48081.4|48041.4|48081.4|48041.4|48081.4|48041.4|0
1647425630000|2022-03-16 10:13:50|48083|48043|48078|48038|48083|48043|48078|48038|1
1647425640000|2022-03-16 10:14:00|48079.6|48039.6|48079.6|48039.6|48079.6|48039.6|48076.3|48036.3|1
1647425670000|2022-03-16 10:14:30|48083|48043|48086.4|48046.4|48086.4|48046.4|48083|48043|0
1647425680000|2022-03-16 10:14:40|48088|48048|48088|48048|48088|48048|48088|48048|0
1647425800000|2022-03-16 10:16:40|48086.4|48046.4|48086.4|48046.4|48086.4|48046.4|48086.4|48046.4|0
1647425810000|2022-03-16 10:16:50|48083|48043|48083|48043|48083|48043|48083|48043|0
1647425820000|2022-03-16 10:17:00|48079.7|48039.7|48079.7|48039.7|48079.7|48039.7|48079.7|48039.7|0
1647425830000|2022-03-16 10:17:10|48074.7|48034.7|48073|48033|48076.4|48036.4|48073|48033|2
1647425850000|2022-03-16 10:17:30|48069.6|48029.6|48081.3|48041.3|48081.3|48041.3|48069.6|48029.6|4
1647425860000|2022-03-16 10:17:40|48083|48043|48079.6|48039.6|48083|48043|48079.6|48039.6|1
1647425870000|2022-03-16 10:17:50|48076.2|48036.2|48081.2|48041.2|48081.3|48041.3|48074.6|48034.6|1
1647425880000|2022-03-16 10:18:00|48084.6|48044.6|48104.6|48064.6|48104.6|48064.6|48084.6|48044.6|2
1647425890000|2022-03-16 10:18:10|48126.3|48086.3|48113|48073|48126.3|48086.3|48113|48073|6
1647425900000|2022-03-16 10:18:20|48114.6|48074.6|48118|48078|48118|48078|48114.6|48074.6|0
1647425910000|2022-03-16 10:18:30|48119.6|48079.6|48119.6|48079.6|48119.6|48079.6|48119.6|48079.6|0
1647425930000|2022-03-16 10:18:50|48124.6|48084.6|48131.2|48091.2|48131.2|48091.2|48124.6|48084.6|0
1647425940000|2022-03-16 10:19:00|48134.6|48094.6|48134.6|48094.6|48134.6|48094.6|48134.6|48094.6|0
1647425950000|2022-03-16 10:19:10|48136.2|48096.2|48136.2|48096.2|48136.2|48096.2|48136.2|48096.2|0
1647425960000|2022-03-16 10:19:20|48134.6|48094.6|48132.9|48092.9|48134.6|48094.6|48131.3|48091.3|1
1647425970000|2022-03-16 10:19:30|48134.6|48094.6|48124.6|48084.6|48134.6|48094.6|48124.6|48084.6|1
1647425980000|2022-03-16 10:19:40|48127.9|48087.9|48131.2|48091.2|48131.2|48091.2|48127.9|48087.9|0
1647425990000|2022-03-16 10:19:50|48129.6|48089.6|48104.6|48064.6|48129.6|48089.6|48104.6|48064.6|2
1647426010000|2022-03-16 10:20:10|48104.5|48064.5|48104.5|48064.5|48104.5|48064.5|48104.5|48064.5|0
1647426050000|2022-03-16 10:20:50|48106.2|48066.2|48111.2|48071.2|48111.2|48071.2|48106.2|48066.2|0
1647426060000|2022-03-16 10:21:00|48119.5|48079.5|48119.5|48079.5|48119.5|48079.5|48119.5|48079.5|2
1647426080000|2022-03-16 10:21:20|48121.1|48081.1|48121.1|48081.1|48121.1|48081.1|48121.1|48081.1|0
1647426090000|2022-03-16 10:21:30|48116.1|48076.1|48116.1|48076.1|48116.1|48076.1|48116.1|48076.1|0
1647426120000|2022-03-16 10:22:00|48119.5|48079.5|48116.1|48076.1|48119.5|48079.5|48116.1|48076.1|0
1647426130000|2022-03-16 10:22:10|48117.8|48077.8|48117.8|48077.8|48117.8|48077.8|48117.8|48077.8|0
1647426150000|2022-03-16 10:22:30|48121.1|48081.1|48137.8|48097.8|48137.8|48097.8|48119.4|48079.4|1
1647426160000|2022-03-16 10:22:40|48137.7|48097.7|48137.7|48097.7|48137.7|48097.7|48137.7|48097.7|0
1647426180000|2022-03-16 10:23:00|48141.1|48101.1|48149.4|48109.4|48156.1|48116.1|48141.1|48101.1|0
1647426190000|2022-03-16 10:23:10|48146|48106|48134.4|48094.4|48146|48106|48134.4|48094.4|0
1647426230000|2022-03-16 10:23:50|48136|48096|48134.4|48094.4|48136|48096|48134.4|48094.4|0
1647426240000|2022-03-16 10:24:00|48136|48096|48139.3|48099.3|48139.3|48099.3|48134.3|48094.3|0
1647426300000|2022-03-16 10:25:00|48141|48101|48164.3|48124.3|48164.3|48124.3|48141|48101|3
1647426310000|2022-03-16 10:25:10|48167.7|48127.7|48167.7|48127.7|48167.7|48127.7|48167.7|48127.7|0
1647426320000|2022-03-16 10:25:20|48176.1|48136.1|48176.1|48136.1|48176.1|48136.1|48176.1|48136.1|1
1647426330000|2022-03-16 10:25:30|48177.7|48137.7|48177.7|48137.7|48177.7|48137.7|48172.7|48132.7|0
1647426340000|2022-03-16 10:25:40|48174.3|48134.3|48169.3|48129.3|48174.3|48134.3|48167.7|48127.7|2
1647426360000|2022-03-16 10:26:00|48172.7|48132.7|48172.7|48132.7|48172.7|48132.7|48172.7|48132.7|0
1647426420000|2022-03-16 10:27:00|48169.3|48129.3|48171.1|48131.1|48171.1|48131.1|48169.3|48129.3|0
1647426430000|2022-03-16 10:27:10|48172.7|48132.7|48157.7|48117.7|48172.7|48132.7|48157.7|48117.7|1
1647426440000|2022-03-16 10:27:20|48150.9|48110.9|48150.9|48110.9|48150.9|48110.9|48150.9|48110.9|0
1647426450000|2022-03-16 10:27:30|48149.3|48109.3|48157.7|48117.7|48157.7|48117.7|48149.3|48109.3|0
1647426470000|2022-03-16 10:27:50|48167.7|48127.7|48159.3|48119.3|48167.7|48127.7|48159.3|48119.3|0
1647426480000|2022-03-16 10:28:00|48157.7|48117.7|48157.7|48117.7|48157.7|48117.7|48157.7|48117.7|0
1647426490000|2022-03-16 10:28:10|48147.7|48107.7|48149.3|48109.3|48149.3|48109.3|48147.7|48107.7|0
1647426500000|2022-03-16 10:28:20|48152.7|48112.7|48152.7|48112.7|48152.7|48112.7|48152.7|48112.7|0
1647426510000|2022-03-16 10:28:30|48149.3|48109.3|48149.3|48109.3|48149.3|48109.3|48149.3|48109.3|0
1647426540000|2022-03-16 10:29:00|48145.9|48105.9|48145.9|48105.9|48150.9|48110.9|48145.9|48105.9|2
1647426560000|2022-03-16 10:29:20|48144.3|48104.3|48144.3|48104.3|48144.3|48104.3|48144.3|48104.3|0
1647426580000|2022-03-16 10:29:40|48147.6|48107.6|48147.6|48107.6|48147.6|48107.6|48144.3|48104.3|0
1647426590000|2022-03-16 10:29:50|48151|48111|48151|48111|48151|48111|48151|48111|1
1647426600000|2022-03-16 10:30:00|48152.6|48112.6|48149.3|48109.3|48157.6|48117.6|48149.3|48109.3|0
1647426610000|2022-03-16 10:30:10|48152.6|48112.6|48159.2|48119.2|48159.2|48119.2|48152.6|48112.6|0
1647426660000|2022-03-16 10:31:00|48162.6|48122.6|48162.6|48122.6|48162.6|48122.6|48162.6|48122.6|0
1647426670000|2022-03-16 10:31:10|48159.2|48119.2|48156|48116|48159.2|48119.2|48156|48116|0
1647426680000|2022-03-16 10:31:20|48161|48121|48159.2|48119.2|48162.6|48122.6|48157.6|48117.6|0
1647426690000|2022-03-16 10:31:30|48157.6|48117.6|48157.6|48117.6|48157.6|48117.6|48157.6|48117.6|0
1647426710000|2022-03-16 10:31:50|48167.6|48127.6|48167.6|48127.6|48167.6|48127.6|48167.6|48127.6|0
1647426720000|2022-03-16 10:32:00|48174.4|48134.4|48179.4|48139.4|48182.7|48142.7|48174.4|48134.4|5
1647426730000|2022-03-16 10:32:10|48176|48136|48176|48136|48176|48136|48176|48136|0
1647426740000|2022-03-16 10:32:20|48171|48131|48171|48131|48171|48131|48171|48131|1
1647426770000|2022-03-16 10:32:50|48174.3|48134.3|48177.6|48137.6|48177.6|48137.6|48174.3|48134.3|3
1647426780000|2022-03-16 10:33:00|48176|48136|48162.6|48122.6|48176|48136|48161|48121|2
1647426790000|2022-03-16 10:33:10|48166|48126|48166|48126|48166|48126|48162.6|48122.6|0
1647426800000|2022-03-16 10:33:20|48172.7|48132.7|48176|48136|48176|48136|48172.7|48132.7|0
1647426840000|2022-03-16 10:34:00|48175.9|48135.9|48175.9|48135.9|48179.3|48139.3|48164.3|48124.3|5
1647426870000|2022-03-16 10:34:30|48174.3|48134.3|48175.9|48135.9|48179.3|48139.3|48174.3|48134.3|0
1647426890000|2022-03-16 10:34:50|48174.3|48134.3|48174.3|48134.3|48174.3|48134.3|48174.3|48134.3|0
1647426900000|2022-03-16 10:35:00|48175.9|48135.9|48175.9|48135.9|48175.9|48135.9|48174.3|48134.3|0
1647426980000|2022-03-16 10:36:20|48172.5|48132.5|48172.5|48132.5|48172.5|48132.5|48172.5|48132.5|0
1647426990000|2022-03-16 10:36:30|48175.9|48135.9|48172.5|48132.5|48175.9|48135.9|48172.5|48132.5|0
1647427000000|2022-03-16 10:36:40|48175.9|48135.9|48165.9|48125.9|48175.9|48135.9|48165.9|48125.9|0
1647427030000|2022-03-16 10:37:10|48169.3|48129.3|48174.3|48134.3|48174.3|48134.3|48169.3|48129.3|0
1647427040000|2022-03-16 10:37:20|48175.9|48135.9|48175.9|48135.9|48175.9|48135.9|48175.9|48135.9|0
1647427050000|2022-03-16 10:37:30|48174.3|48134.3|48174.3|48134.3|48174.3|48134.3|48174.3|48134.3|0
1647427060000|2022-03-16 10:37:40|48170.9|48130.9|48174.3|48134.3|48174.3|48134.3|48170.9|48130.9|0
1647427070000|2022-03-16 10:37:50|48175.9|48135.9|48205.9|48165.9|48205.9|48165.9|48175.9|48135.9|2
1647427080000|2022-03-16 10:38:00|48202.5|48162.5|48200.9|48160.9|48207.5|48167.5|48200.9|48160.9|0
1647427090000|2022-03-16 10:38:10|48202.5|48162.5|48200.9|48160.9|48202.5|48162.5|48200.9|48160.9|0
1647427100000|2022-03-16 10:38:20|48209.3|48169.3|48209.3|48169.3|48209.3|48169.3|48209.3|48169.3|5
1647427110000|2022-03-16 10:38:30|48210.9|48170.9|48212.5|48172.5|48219.3|48179.3|48210.9|48170.9|0
1647427120000|2022-03-16 10:38:40|48215.9|48175.9|48219.2|48179.2|48219.2|48179.2|48215.9|48175.9|2
1647427150000|2022-03-16 10:39:10|48222.6|48182.6|48224.2|48184.2|48224.2|48184.2|48222.6|48182.6|0
1647427170000|2022-03-16 10:39:30|48221|48181|48224.4|48184.4|48224.4|48184.4|48221|48181|1
1647427190000|2022-03-16 10:39:50|48221|48181|48221|48181|48221|48181|48221|48181|0
1647427200000|2022-03-16 10:40:00|48224.4|48184.4|48229.4|48189.4|48229.4|48189.4|48224.4|48184.4|0
1647427210000|2022-03-16 10:40:10|48232.7|48192.7|48234.4|48194.4|48234.4|48194.4|48232.7|48192.7|0
1647427220000|2022-03-16 10:40:20|48236|48196|48236|48196|48236|48196|48236|48196|0
1647427230000|2022-03-16 10:40:30|48236.1|48196.1|48234.4|48194.4|48241.1|48201.1|48231.1|48191.1|13
1647427240000|2022-03-16 10:40:40|48232.7|48192.7|48232.7|48192.7|48232.7|48192.7|48232.7|48192.7|0
1647427250000|2022-03-16 10:40:50|48227.7|48187.7|48232.7|48192.7|48232.7|48192.7|48227.7|48187.7|1
1647427260000|2022-03-16 10:41:00|48236.1|48196.1|48236.1|48196.1|48236.1|48196.1|48232.7|48192.7|0
1647427270000|2022-03-16 10:41:10|48227.7|48187.7|48227.7|48187.7|48227.7|48187.7|48227.7|48187.7|2
1647427280000|2022-03-16 10:41:20|||||||||1
1647427310000|2022-03-16 10:41:50|48232.8|48192.8|48231.1|48191.1|48232.8|48192.8|48224.5|48184.5|1
1647427320000|2022-03-16 10:42:00|48227.7|48187.7|48236.1|48196.1|48236.1|48196.1|48227.7|48187.7|0
1647427330000|2022-03-16 10:42:10|48241.1|48201.1|48241.1|48201.1|48241.1|48201.1|48241.1|48201.1|0
1647427350000|2022-03-16 10:42:30|48227.7|48187.7|48226.1|48186.1|48227.7|48187.7|48226.1|48186.1|1
1647427380000|2022-03-16 10:43:00|48221.1|48181.1|48221.1|48181.1|48221.1|48181.1|48221.1|48181.1|0
1647427390000|2022-03-16 10:43:10|48224.4|48184.4|48224.4|48184.4|48224.4|48184.4|48224.4|48184.4|0
1647427400000|2022-03-16 10:43:20|48226.1|48186.1|48224.4|48184.4|48226.1|48186.1|48221.1|48181.1|0
1647427410000|2022-03-16 10:43:30|48226.1|48186.1|48227.7|48187.7|48232.8|48192.8|48226.1|48186.1|1
1647427420000|2022-03-16 10:43:40|48226.1|48186.1|48226.1|48186.1|48226.1|48186.1|48226.1|48186.1|0
1647427430000|2022-03-16 10:43:50|48224.4|48184.4|48216.1|48176.1|48224.4|48184.4|48216.1|48176.1|1
1647427470000|2022-03-16 10:44:30|48216|48176|48216|48176|48216|48176|48216|48176|0
1647427500000|2022-03-16 10:45:00|48219.4|48179.4|48216|48176|48219.4|48179.4|48216|48176|0
1647427560000|2022-03-16 10:46:00|48221|48181|48221|48181|48221|48181|48221|48181|0
1647427630000|2022-03-16 10:47:10|48224.4|48184.4|48226|48186|48226|48186|48224.4|48184.4|0
1647427650000|2022-03-16 10:47:30|48234.4|48194.4|48229.4|48189.4|48234.4|48194.4|48229.4|48189.4|1
1647427670000|2022-03-16 10:47:50|48234.2|48194.2|48254.4|48214.4|48254.4|48214.4|48234.2|48194.2|5
1647427680000|2022-03-16 10:48:00|48257.6|48217.6|48272.7|48232.7|48276.1|48236.1|48254.4|48214.4|5
1647427690000|2022-03-16 10:48:10|48269.4|48229.4|48249.4|48209.4|48269.4|48229.4|48249.4|48209.4|1
1647427700000|2022-03-16 10:48:20|48241.1|48201.1|48237.7|48197.7|48241.1|48201.1|48237.7|48197.7|4
1647427710000|2022-03-16 10:48:30|48242.6|48202.6|48252.7|48212.7|48252.7|48212.7|48242.6|48202.6|1
1647427720000|2022-03-16 10:48:40|48249.4|48209.4|48249.4|48209.4|48249.4|48209.4|48249.4|48209.4|10
1647427740000|2022-03-16 10:49:00|48247.7|48207.7|48252.7|48212.7|48252.7|48212.7|48247.7|48207.7|0
1647427750000|2022-03-16 10:49:10|48247.7|48207.7|48247.7|48207.7|48247.7|48207.7|48247.7|48207.7|26
1647427780000|2022-03-16 10:49:40|48232.7|48192.7|48232.7|48192.7|48234.3|48194.3|48232.7|48192.7|1
1647427790000|2022-03-16 10:49:50|48229.3|48189.3|48242.7|48202.7|48242.7|48202.7|48229.3|48189.3|4
1647427800000|2022-03-16 10:50:00|48246|48206|48252.7|48212.7|48252.7|48212.7|48246|48206|5
1647427840000|2022-03-16 10:50:40|||||||||1
1647427850000|2022-03-16 10:50:50|48267.7|48227.7|48266.1|48226.1|48267.7|48227.7|48266.1|48226.1|17
1647427860000|2022-03-16 10:51:00|48262.7|48222.7|48262.7|48222.7|48262.7|48222.7|48257.7|48217.7|0
1647427880000|2022-03-16 10:51:20|48261.1|48221.1|48261.1|48221.1|48261.1|48221.1|48261.1|48221.1|6
1647427890000|2022-03-16 10:51:30|48262.7|48222.7|48254.4|48214.4|48262.7|48222.7|48254.4|48214.4|21
1647427900000|2022-03-16 10:51:40|||||||||12
1647427920000|2022-03-16 10:52:00|48251.1|48211.1|48231.1|48191.1|48251.1|48211.1|48231.1|48191.1|1
1647427930000|2022-03-16 10:52:10|48232.7|48192.7|48232.7|48192.7|48232.7|48192.7|48232.7|48192.7|0
1647427950000|2022-03-16 10:52:30|48227.7|48187.7|48217.7|48177.7|48227.7|48187.7|48214.3|48174.3|3
1647427960000|2022-03-16 10:52:40|48227.7|48187.7|48227.7|48187.7|48227.7|48187.7|48227.7|48187.7|0
1647427970000|2022-03-16 10:52:50|48229.3|48189.3|48217.5|48177.5|48229.3|48189.3|48217.5|48177.5|0
1647427980000|2022-03-16 10:53:00|48215.9|48175.9|48224.3|48184.3|48227.7|48187.7|48215.9|48175.9|1
1647427990000|2022-03-16 10:53:10|48225.9|48185.9|48224.3|48184.3|48230.9|48190.9|48224.3|48184.3|0
1647428000000|2022-03-16 10:53:20|48229.3|48189.3|48224.3|48184.3|48232.5|48192.5|48224.3|48184.3|0
1647428010000|2022-03-16 10:53:30|48220.9|48180.9|48202.5|48162.5|48220.9|48180.9|48202.5|48162.5|0
1647428020000|2022-03-16 10:53:40|48200.9|48160.9|48200.9|48160.9|48200.9|48160.9|48200.9|48160.9|2
1647428030000|2022-03-16 10:53:50|48197.5|48157.5|48222.6|48182.6|48222.6|48182.6|48197.5|48157.5|7
1647428040000|2022-03-16 10:54:00|48221|48181|48217.6|48177.6|48221|48181|48214.3|48174.3|0
1647428050000|2022-03-16 10:54:10|48214.3|48174.3|48214.3|48174.3|48214.3|48174.3|48214.3|48174.3|1
1647428080000|2022-03-16 10:54:40|48209.3|48169.3|48194.3|48154.3|48209.3|48169.3|48194.3|48154.3|2
1647428090000|2022-03-16 10:54:50|48195.9|48155.9|48217.6|48177.6|48217.6|48177.6|48195.9|48155.9|13
1647428100000|2022-03-16 10:55:00|48219.3|48179.3|48219.3|48179.3|48219.3|48179.3|48219.3|48179.3|0
1647428110000|2022-03-16 10:55:10|48219.2|48179.2|48219.2|48179.2|48219.2|48179.2|48219.2|48179.2|0
1647428130000|2022-03-16 10:55:30|48222.6|48182.6|48224.2|48184.2|48224.2|48184.2|48222.6|48182.6|1
1647428140000|2022-03-16 10:55:40|48230.9|48190.9|48234.2|48194.2|48234.2|48194.2|48227.6|48187.6|6
1647428170000|2022-03-16 10:56:10|48237.6|48197.6|48239.2|48199.2|48239.2|48199.2|48237.6|48197.6|5
1647428180000|2022-03-16 10:56:20|48235.9|48195.9|48235.9|48195.9|48235.9|48195.9|48235.9|48195.9|1
1647428190000|2022-03-16 10:56:30|48234.2|48194.2|48234.2|48194.2|48234.2|48194.2|48234.2|48194.2|0
1647428210000|2022-03-16 10:56:50|48229.2|48189.2|48214.2|48174.2|48229.2|48189.2|48214.2|48174.2|1
1647428220000|2022-03-16 10:57:00|48219.2|48179.2|48219.2|48179.2|48219.2|48179.2|48219.2|48179.2|5
1647428230000|2022-03-16 10:57:10|48221|48181|48219.2|48179.2|48221|48181|48219.2|48179.2|1
1647428250000|2022-03-16 10:57:30|48220.8|48180.8|48220.8|48180.8|48220.8|48180.8|48220.8|48180.8|0
1647428270000|2022-03-16 10:57:50|48219.2|48179.2|48219.2|48179.2|48219.2|48179.2|48219.2|48179.2|0
1647428280000|2022-03-16 10:58:00|48215.8|48175.8|48214.2|48174.2|48215.8|48175.8|48214.2|48174.2|0
1647428290000|2022-03-16 10:58:10|48199.2|48159.2|48214.2|48174.2|48214.2|48174.2|48199.2|48159.2|2
1647428300000|2022-03-16 10:58:20|48217.6|48177.6|48217.6|48177.6|48217.6|48177.6|48217.6|48177.6|2
1647428310000|2022-03-16 10:58:30|48219.2|48179.2|48219.2|48179.2|48219.2|48179.2|48219.2|48179.2|0
1647428340000|2022-03-16 10:59:00|||||||||2
1647428360000|2022-03-16 10:59:20|48200.8|48160.8|48200.8|48160.8|48200.8|48160.8|48200.8|48160.8|7
1647428370000|2022-03-16 10:59:30|48199.2|48159.2|48219.2|48179.2|48219.2|48179.2|48199.2|48159.2|1
1647428380000|2022-03-16 10:59:40|||||||||2
1647428390000|2022-03-16 10:59:50|||||||||2
1647428400000|2022-03-16 11:00:00|||||||||2
1647428420000|2022-03-16 11:00:20|||||||||2
1647428430000|2022-03-16 11:00:30|48215.8|48175.8|48202.5|48162.5|48215.8|48175.8|48199.2|48159.2|1
1647428440000|2022-03-16 11:00:40|48199.2|48159.2|48215.8|48175.8|48215.8|48175.8|48199.2|48159.2|1
1647428450000|2022-03-16 11:00:50|48214.2|48174.2|48214.2|48174.2|48214.2|48174.2|48214.2|48174.2|6
1647428460000|2022-03-16 11:01:00|48207.4|48167.4|48215.8|48175.8|48215.8|48175.8|48204.2|48164.2|3
1647428470000|2022-03-16 11:01:10|||||||||2
1647428490000|2022-03-16 11:01:30|48214.1|48174.1|48214.1|48174.1|48214.1|48174.1|48214.1|48174.1|0
1647428500000|2022-03-16 11:01:40|48215.8|48175.8|48215.8|48175.8|48215.8|48175.8|48215.8|48175.8|2
1647428510000|2022-03-16 11:01:50|48234.1|48194.1|48225.8|48185.8|48234.1|48194.1|48225.8|48185.8|8
1647428520000|2022-03-16 11:02:00|48229.1|48189.1|48229.1|48189.1|48229.1|48189.1|48224.1|48184.1|0
1647428530000|2022-03-16 11:02:10|48225.8|48185.8|48229.1|48189.1|48229.1|48189.1|48225.8|48185.8|0
1647428540000|2022-03-16 11:02:20|48225.8|48185.8|48225.8|48185.8|48225.8|48185.8|48225.8|48185.8|0
1647428550000|2022-03-16 11:02:30|48222.4|48182.4|48224.1|48184.1|48224.1|48184.1|48222.4|48182.4|1
1647428560000|2022-03-16 11:02:40|48225.7|48185.7|48225.7|48185.7|48225.7|48185.7|48225.7|48185.7|0
1647428570000|2022-03-16 11:02:50|48229.1|48189.1|48220.7|48180.7|48229.1|48189.1|48220.7|48180.7|0
1647428580000|2022-03-16 11:03:00|48219.1|48179.1|48219.1|48179.1|48219.1|48179.1|48219.1|48179.1|0
1647428590000|2022-03-16 11:03:10|||||||||2
1647428610000|2022-03-16 11:03:30|48215.7|48175.7|48215.7|48175.7|48215.7|48175.7|48215.7|48175.7|0
1647428620000|2022-03-16 11:03:40|||||||||2
1647428650000|2022-03-16 11:04:10|48212.5|48172.5|48212.5|48172.5|48212.5|48172.5|48212.5|48172.5|1
1647428660000|2022-03-16 11:04:20|48217.5|48177.5|48220.9|48180.9|48220.9|48180.9|48217.5|48177.5|4
1647428670000|2022-03-16 11:04:30|48222.5|48182.5|48220.9|48180.9|48222.5|48182.5|48219.1|48179.1|0
1647428680000|2022-03-16 11:04:40|48222.5|48182.5|48222.5|48182.5|48222.5|48182.5|48222.5|48182.5|0
1647428700000|2022-03-16 11:05:00|48217.5|48177.5|48217.5|48177.5|48222.5|48182.5|48217.5|48177.5|1
1647428710000|2022-03-16 11:05:10|48222.5|48182.5|48212.5|48172.5|48222.5|48182.5|48212.5|48172.5|1
1647428760000|2022-03-16 11:06:00|48212.4|48172.4|48212.4|48172.4|48212.4|48172.4|48212.4|48172.4|2
1647428770000|2022-03-16 11:06:10|48210.8|48170.8|48209.2|48169.2|48210.8|48170.8|48209.2|48169.2|4
1647428790000|2022-03-16 11:06:30|48204.2|48164.2|48204.2|48164.2|48204.2|48164.2|48204.2|48164.2|6
1647428800000|2022-03-16 11:06:40|48185.8|48145.8|48177.4|48137.4|48185.8|48145.8|48177.4|48137.4|1
1647428810000|2022-03-16 11:06:50|48175.8|48135.8|48215.8|48175.8|48215.8|48175.8|48175.8|48135.8|14
1647428820000|2022-03-16 11:07:00|48222.6|48182.6|48244.2|48204.2|48244.2|48204.2|48220.8|48180.8|14
1647428850000|2022-03-16 11:07:30|||||||||1
1647428860000|2022-03-16 11:07:40|48240.8|48200.8|48240.8|48200.8|48240.8|48200.8|48240.8|48200.8|0
1647428870000|2022-03-16 11:07:50|48244.2|48204.2|48244.2|48204.2|48244.2|48204.2|48244.2|48204.2|4
1647428880000|2022-03-16 11:08:00|48245.8|48205.8|48245.8|48205.8|48245.8|48205.8|48245.8|48205.8|1
1647428890000|2022-03-16 11:08:10|48249.2|48209.2|48252.4|48212.4|48252.4|48212.4|48249.2|48209.2|0
1647428930000|2022-03-16 11:08:50|48250.8|48210.8|48250.8|48210.8|48250.8|48210.8|48250.8|48210.8|0
1647428940000|2022-03-16 11:09:00|48252.4|48212.4|48255.8|48215.8|48255.8|48215.8|48252.4|48212.4|5
1647428960000|2022-03-16 11:09:20|48259.1|48219.1|48287.4|48247.4|48287.4|48247.4|48259.1|48219.1|3
1647428970000|2022-03-16 11:09:30|48285.8|48245.8|48287.4|48247.4|48287.4|48247.4|48285.8|48245.8|0
1647428980000|2022-03-16 11:09:40|48280.8|48240.8|48280.8|48240.8|48280.8|48240.8|48280.8|48240.8|0
1647428990000|2022-03-16 11:09:50|48277.4|48237.4|48277.4|48237.4|48277.4|48237.4|48277.4|48237.4|0
1647429000000|2022-03-16 11:10:00|48272.4|48232.4|48270.8|48230.8|48275.8|48235.8|48270.8|48230.8|0
1647429020000|2022-03-16 11:10:20|48267.4|48227.4|48267.4|48227.4|48267.4|48227.4|48267.4|48227.4|0
1647429040000|2022-03-16 11:10:40|48265.7|48225.7|48265.7|48225.7|48265.7|48225.7|48265.7|48225.7|0
1647429060000|2022-03-16 11:11:00|48255.6|48215.6|48252.4|48212.4|48259|48219|48252.4|48212.4|1
1647429070000|2022-03-16 11:11:10|48255.7|48215.7|48255.7|48215.7|48255.7|48215.7|48255.7|48215.7|0
1647429080000|2022-03-16 11:11:20|48259|48219|48259|48219|48259|48219|48259|48219|0
1647429100000|2022-03-16 11:11:40|48262.4|48222.4|48262.4|48222.4|48262.4|48222.4|48262.4|48222.4|0
1647429120000|2022-03-16 11:12:00|48262.3|48222.3|48267.3|48227.3|48269|48229|48262.3|48222.3|3
1647429170000|2022-03-16 11:12:50|48265.7|48225.7|48265.7|48225.7|48265.7|48225.7|48265.7|48225.7|0
1647429180000|2022-03-16 11:13:00|48269.1|48229.1|48270.7|48230.7|48270.7|48230.7|48269.1|48229.1|0
1647429190000|2022-03-16 11:13:10|48275.7|48235.7|48275.7|48235.7|48275.7|48235.7|48275.7|48235.7|6
1647429230000|2022-03-16 11:13:50|48274.1|48234.1|48274.1|48234.1|48274.1|48234.1|48274.1|48234.1|0
1647429240000|2022-03-16 11:14:00|48272.3|48232.3|48272.3|48232.3|48272.3|48232.3|48272.3|48232.3|1
1647429250000|2022-03-16 11:14:10|48274.1|48234.1|48272.3|48232.3|48275.7|48235.7|48272.3|48232.3|0
1647429280000|2022-03-16 11:14:40|48268.9|48228.9|48267.3|48227.3|48268.9|48228.9|48267.3|48227.3|0
1647429310000|2022-03-16 11:15:10|48268.9|48228.9|48268.9|48228.9|48268.9|48228.9|48268.9|48228.9|0
1647429320000|2022-03-16 11:15:20|48267.3|48227.3|48258.9|48218.9|48267.3|48227.3|48255.7|48215.7|1
1647429370000|2022-03-16 11:16:10|48248.9|48208.9|48248.9|48208.9|48248.9|48208.9|48248.9|48208.9|6
1647429390000|2022-03-16 11:16:30|48245.5|48205.5|48235.5|48195.5|48245.5|48205.5|48235.5|48195.5|4
1647429400000|2022-03-16 11:16:40|48230.5|48190.5|48242.3|48202.3|48242.3|48202.3|48227.1|48187.1|1
1647429410000|2022-03-16 11:16:50|||||||||3
1647429420000|2022-03-16 11:17:00|48247.3|48207.3|48247.3|48207.3|48247.3|48207.3|48247.3|48207.3|4
1647429430000|2022-03-16 11:17:10|48242.3|48202.3|48242.3|48202.3|48242.3|48202.3|48242.3|48202.3|0
1647429440000|2022-03-16 11:17:20|48245.5|48205.5|48250.5|48210.5|48250.5|48210.5|48245.5|48205.5|6
1647429450000|2022-03-16 11:17:30|48248.9|48208.9|48245.5|48205.5|48248.9|48208.9|48245.5|48205.5|0
1647429460000|2022-03-16 11:17:40|48248.9|48208.9|48250.5|48210.5|48252.1|48212.1|48248.9|48208.9|3
1647429470000|2022-03-16 11:17:50|48247.1|48207.1|48245.5|48205.5|48250.5|48210.5|48245.5|48205.5|1
1647429480000|2022-03-16 11:18:00|48235.4|48195.4|48232.1|48192.1|48235.4|48195.4|48227.1|48187.1|5
1647429490000|2022-03-16 11:18:10|48243.9|48203.9|48245.5|48205.5|48245.5|48205.5|48243.9|48203.9|2
1647429500000|2022-03-16 11:18:20|48248.9|48208.9|48245.5|48205.5|48248.9|48208.9|48245.5|48205.5|3
1647429510000|2022-03-16 11:18:30|48248.9|48208.9|48248.9|48208.9|48248.9|48208.9|48248.9|48208.9|1
1647429520000|2022-03-16 11:18:40|||||||||2
1647429530000|2022-03-16 11:18:50|48245.5|48205.5|48248.9|48208.9|48248.9|48208.9|48245.5|48205.5|0
1647429550000|2022-03-16 11:19:10|48245.5|48205.5|48245.5|48205.5|48245.5|48205.5|48225.5|48185.5|10
1647429560000|2022-03-16 11:19:20|48237.1|48197.1|48235.5|48195.5|48237.1|48197.1|48235.5|48195.5|2
1647429600000|2022-03-16 11:20:00|48237.1|48197.1|48240.5|48200.5|48240.5|48200.5|48237.1|48197.1|3
1647429610000|2022-03-16 11:20:10|48232.1|48192.1|48233.8|48193.8|48233.8|48193.8|48232.1|48192.1|0
1647429620000|2022-03-16 11:20:20|48230.5|48190.5|48222.1|48182.1|48230.5|48190.5|48222.1|48182.1|0
1647429670000|2022-03-16 11:21:10|48225.4|48185.4|48225.4|48185.4|48225.4|48185.4|48225.4|48185.4|0
1647429680000|2022-03-16 11:21:20|48222.1|48182.1|48222.1|48182.1|48222.1|48182.1|48222.1|48182.1|0
1647429740000|2022-03-16 11:22:20|48225.4|48185.4|48222.1|48182.1|48225.4|48185.4|48222.1|48182.1|1
1647429750000|2022-03-16 11:22:30|48220.4|48180.4|48245.4|48205.4|48245.4|48205.4|48220.4|48180.4|4
1647429780000|2022-03-16 11:23:00|48243.8|48203.8|48240.4|48200.4|48243.8|48203.8|48240.4|48200.4|0
1647429800000|2022-03-16 11:23:20|48238.8|48198.8|48238.8|48198.8|48238.8|48198.8|48238.8|48198.8|0
1647429810000|2022-03-16 11:23:30|48235.4|48195.4|48235.4|48195.4|48235.4|48195.4|48235.4|48195.4|0
1647429850000|2022-03-16 11:24:10|48232|48192|48227|48187|48232|48192|48227|48187|0
1647429870000|2022-03-16 11:24:30|48230.4|48190.4|48230.4|48190.4|48230.4|48190.4|48230.4|48190.4|0
1647429880000|2022-03-16 11:24:40|48232|48192|48227|48187|48232|48192|48227|48187|0
1647429890000|2022-03-16 11:24:50|48230.4|48190.4|48230.4|48190.4|48230.4|48190.4|48227|48187|0
1647429900000|2022-03-16 11:25:00|48227|48187|48227|48187|48232|48192|48227|48187|0
1647429920000|2022-03-16 11:25:20|48222|48182|48222|48182|48225.4|48185.4|48222|48182|0
1647429940000|2022-03-16 11:25:40|48230.4|48190.4|48232|48192|48232|48192|48230.4|48190.4|4
1647429970000|2022-03-16 11:26:10|48235.4|48195.4|48235.4|48195.4|48235.4|48195.4|48235.4|48195.4|0
1647429980000|2022-03-16 11:26:20|48227|48187|48227|48187|48227|48187|48227|48187|2
1647429990000|2022-03-16 11:26:30|48225.4|48185.4|48225.4|48185.4|48225.4|48185.4|48225.4|48185.4|0
1647430010000|2022-03-16 11:26:50|48217|48177|48222|48182|48222|48182|48217|48177|3
1647430120000|2022-03-16 11:28:40|48221.9|48181.9|48221.9|48181.9|48221.9|48181.9|48221.9|48181.9|0
1647430130000|2022-03-16 11:28:50|||||||||2
1647430170000|2022-03-16 11:29:30|48206.9|48166.9|48205.3|48165.3|48206.9|48166.9|48205.3|48165.3|7
1647430180000|2022-03-16 11:29:40|48201.9|48161.9|48201.9|48161.9|48201.9|48161.9|48201.9|48161.9|0
1647430190000|2022-03-16 11:29:50|48196.9|48156.9|48185.2|48145.2|48201.9|48161.9|48185.2|48145.2|0
1647430200000|2022-03-16 11:30:00|48181.9|48141.9|48180.3|48140.3|48181.9|48141.9|48178.7|48138.7|0
1647430210000|2022-03-16 11:30:10|48176.9|48136.9|48171.9|48131.9|48176.9|48136.9|48171.9|48131.9|0
1647430220000|2022-03-16 11:30:20|48175.3|48135.3|48173.5|48133.5|48175.3|48135.3|48173.5|48133.5|0
1647430230000|2022-03-16 11:30:30|48171.9|48131.9|48171.9|48131.9|48171.9|48131.9|48170.3|48130.3|0
1647430250000|2022-03-16 11:30:50|48170.3|48130.3|48170.3|48130.3|48170.3|48130.3|48170.3|48130.3|0
1647430260000|2022-03-16 11:31:00|48171.9|48131.9|48171.9|48131.9|48171.9|48131.9|48171.9|48131.9|0
1647430320000|2022-03-16 11:32:00|48178.6|48138.6|48180.3|48140.3|48181.9|48141.9|48178.6|48138.6|3
1647430360000|2022-03-16 11:32:40|48173.5|48133.5|48173.5|48133.5|48173.5|48133.5|48173.5|48133.5|0
1647430370000|2022-03-16 11:32:50|48170.3|48130.3|48170.3|48130.3|48170.3|48130.3|48170.3|48130.3|0
1647430380000|2022-03-16 11:33:00|48166.9|48126.9|48161.9|48121.9|48166.9|48126.9|48161.9|48121.9|3
1647430410000|2022-03-16 11:33:30|48156.9|48116.9|48155.2|48115.2|48156.9|48116.9|48155.2|48115.2|0
1647430430000|2022-03-16 11:33:50|48148.5|48108.5|48145.2|48105.2|48148.5|48108.5|48145.2|48105.2|1
1647430440000|2022-03-16 11:34:00|48148.6|48108.6|48151.9|48111.9|48155.2|48115.2|48148.6|48108.6|5
1647430460000|2022-03-16 11:34:20|48148.5|48108.5|48151.9|48111.9|48151.9|48111.9|48148.5|48108.5|1
1647430470000|2022-03-16 11:34:30|48148.5|48108.5|48145.2|48105.2|48148.6|48108.6|48145.2|48105.2|0
1647430510000|2022-03-16 11:35:10|48138.6|48098.6|48140.2|48100.2|48140.2|48100.2|48138.6|48098.6|1
1647430520000|2022-03-16 11:35:20|48135.2|48095.2|48138.6|48098.6|48138.6|48098.6|48135.2|48095.2|1
1647430530000|2022-03-16 11:35:30|48135.2|48095.2|48130.2|48090.2|48135.2|48095.2|48130.2|48090.2|1
1647430540000|2022-03-16 11:35:40|48126.8|48086.8|48121.8|48081.8|48126.8|48086.8|48120.2|48080.2|0
1647430550000|2022-03-16 11:35:50|48132|48092|48125.2|48085.2|48132|48092|48125.2|48085.2|3
1647430570000|2022-03-16 11:36:10|48121.8|48081.8|48125.2|48085.2|48125.2|48085.2|48121.8|48081.8|0
1647430590000|2022-03-16 11:36:30|48128.6|48088.6|48125.2|48085.2|48128.6|48088.6|48125.2|48085.2|0
1647430600000|2022-03-16 11:36:40|48128.6|48088.6|48135.2|48095.2|48135.2|48095.2|48128.6|48088.6|0
1647430610000|2022-03-16 11:36:50|48121.8|48081.8|48121.8|48081.8|48121.8|48081.8|48121.8|48081.8|2
1647430640000|2022-03-16 11:37:20|48131.9|48091.9|48145.2|48105.2|48145.2|48105.2|48131.9|48091.9|4
1647430650000|2022-03-16 11:37:30|48160.3|48120.3|48160.3|48120.3|48171.9|48131.9|48160.3|48120.3|1
1647430660000|2022-03-16 11:37:40|48163.6|48123.6|48171.9|48131.9|48171.9|48131.9|48163.6|48123.6|3
1647430670000|2022-03-16 11:37:50|48161.9|48121.9|48161.9|48121.9|48165.3|48125.3|48161.9|48121.9|0
1647430690000|2022-03-16 11:38:10|48160.3|48120.3|48160.3|48120.3|48160.3|48120.3|48160.3|48120.3|0
1647430700000|2022-03-16 11:38:20|48156.9|48116.9|48151.9|48111.9|48156.9|48116.9|48151.9|48111.9|2
1647430710000|2022-03-16 11:38:30|48155.3|48115.3|48160.3|48120.3|48160.3|48120.3|48155.3|48115.3|0
1647430720000|2022-03-16 11:38:40|48156.9|48116.9|48156.9|48116.9|48161.9|48121.9|48156.9|48116.9|0
1647430730000|2022-03-16 11:38:50|48155.3|48115.3|48155.3|48115.3|48156.9|48116.9|48155.3|48115.3|0
1647430740000|2022-03-16 11:39:00|48150.3|48110.3|48153.5|48113.5|48153.5|48113.5|48150.2|48110.2|1
1647430760000|2022-03-16 11:39:20|48150.1|48110.1|48156.9|48116.9|48156.9|48116.9|48146.8|48106.8|2
1647430770000|2022-03-16 11:39:30|48160.3|48120.3|48156.9|48116.9|48160.3|48120.3|48156.9|48116.9|0
1647430780000|2022-03-16 11:39:40|48148.5|48108.5|48151.9|48111.9|48153.5|48113.5|48146.9|48106.9|0
1647430790000|2022-03-16 11:39:50|48150.3|48110.3|48151.9|48111.9|48151.9|48111.9|48150.3|48110.3|0
1647430800000|2022-03-16 11:40:00|48156.9|48116.9|48160.3|48120.3|48161.9|48121.9|48156.9|48116.9|0
1647430810000|2022-03-16 11:40:10|48161.9|48121.9|48161.9|48121.9|48161.9|48121.9|48161.9|48121.9|0
1647430840000|2022-03-16 11:40:40|48158.5|48118.5|48153.5|48113.5|48163.5|48123.5|48153.5|48113.5|2
1647430860000|2022-03-16 11:41:00|48148.5|48108.5|48153.5|48113.5|48153.5|48113.5|48148.5|48108.5|0
1647430880000|2022-03-16 11:41:20|48148.5|48108.5|48150.1|48110.1|48150.1|48110.1|48148.5|48108.5|0
1647430890000|2022-03-16 11:41:30|48146.7|48106.7|48153.5|48113.5|48153.5|48113.5|48146.7|48106.7|1
1647430900000|2022-03-16 11:41:40|48155.1|48115.1|48155.1|48115.1|48155.1|48115.1|48155.1|48115.1|0
1647430910000|2022-03-16 11:41:50|48141.7|48101.7|48138.5|48098.5|48141.7|48101.7|48138.5|48098.5|1
1647430920000|2022-03-16 11:42:00|48141.7|48101.7|48146.7|48106.7|48146.7|48106.7|48140.1|48100.1|0
1647430930000|2022-03-16 11:42:10|48145.1|48105.1|48146.7|48106.7|48146.7|48106.7|48145.1|48105.1|0
1647430940000|2022-03-16 11:42:20|48140.1|48100.1|48140.1|48100.1|48140.1|48100.1|48136.7|48096.7|3
1647430950000|2022-03-16 11:42:30|48143.5|48103.5|48148.5|48108.5|48153.5|48113.5|48143.5|48103.5|2
1647430960000|2022-03-16 11:42:40|48150.1|48110.1|48146.8|48106.8|48150.1|48110.1|48146.8|48106.8|0
1647431000000|2022-03-16 11:43:20|48148.5|48108.5|48146.8|48106.8|48148.5|48108.5|48141.7|48101.7|3
1647431010000|2022-03-16 11:43:30|48148.5|48108.5|48150.1|48110.1|48150.1|48110.1|48148.5|48108.5|0
1647431020000|2022-03-16 11:43:40|48158.5|48118.5|48155.1|48115.1|48158.5|48118.5|48155.1|48115.1|0
1647431040000|2022-03-16 11:44:00|48151.7|48111.7|48151.7|48111.7|48151.7|48111.7|48151.7|48111.7|0
1647431050000|2022-03-16 11:44:10|48150.1|48110.1|48151.7|48111.7|48151.7|48111.7|48150.1|48110.1|0
1647431070000|2022-03-16 11:44:30|48148.3|48108.3|48145.1|48105.1|48148.4|48108.4|48139.9|48099.9|1
1647431090000|2022-03-16 11:44:50|48151.8|48111.8|48143.4|48103.4|48151.8|48111.8|48143.4|48103.4|0
1647431110000|2022-03-16 11:45:10|48145.1|48105.1|48145.1|48105.1|48145.1|48105.1|48145.1|48105.1|0
1647431130000|2022-03-16 11:45:30|48145|48105|48145|48105|48145|48105|48145|48105|0
1647431140000|2022-03-16 11:45:40|||||||||1
1647431150000|2022-03-16 11:45:50|48155|48115|48155|48115|48155|48115|48155|48115|2
1647431160000|2022-03-16 11:46:00|48156.7|48116.7|48156.7|48116.7|48160|48120|48156.7|48116.7|0
1647431170000|2022-03-16 11:46:10|48153.3|48113.3|48153.4|48113.4|48155|48115|48150|48110|2
1647431180000|2022-03-16 11:46:20|48150|48110|48150|48110|48150|48110|48150|48110|0
1647431190000|2022-03-16 11:46:30|48148.4|48108.4|48148.4|48108.4|48148.4|48108.4|48148.4|48108.4|0
1647431200000|2022-03-16 11:46:40|48150|48110|48150|48110|48150|48110|48150|48110|0
1647431220000|2022-03-16 11:47:00|48156.8|48116.8|48160|48120|48160|48120|48156.8|48116.8|3
1647431230000|2022-03-16 11:47:10|48155|48115|48160|48120|48160|48120|48155|48115|0
1647431250000|2022-03-16 11:47:30|48156.6|48116.6|48160|48120|48160|48120|48155|48115|0
1647431280000|2022-03-16 11:48:00|48156.6|48116.6|48160|48120|48160|48120|48148.3|48108.3|1
1647431330000|2022-03-16 11:48:50|48156.6|48116.6|48168.4|48128.4|48168.4|48128.4|48156.6|48116.6|2
1647431340000|2022-03-16 11:49:00|48170|48130|48195|48155|48200|48160|48170|48130|4
1647431360000|2022-03-16 11:49:20|48198.4|48158.4|48200|48160|48206.7|48166.7|48198.4|48158.4|0
1647431370000|2022-03-16 11:49:30|48198.4|48158.4|48198.4|48158.4|48198.4|48158.4|48198.4|48158.4|0
1647431380000|2022-03-16 11:49:40|48200|48160|48200|48160|48200|48160|48200|48160|0
1647431390000|2022-03-16 11:49:50|48195|48155|48195|48155|48195|48155|48195|48155|0
1647431410000|2022-03-16 11:50:10|48194.8|48154.8|48184.8|48144.8|48194.8|48154.8|48184.8|48144.8|8
1647431430000|2022-03-16 11:50:30|48180|48140|48175|48135|48180|48140|48175|48135|0
1647431440000|2022-03-16 11:50:40|48180|48140|48176.6|48136.6|48183.3|48143.3|48176.6|48136.6|0
1647431450000|2022-03-16 11:50:50|48175|48135|48175|48135|48175|48135|48175|48135|0
1647431470000|2022-03-16 11:51:10|48178.3|48138.3|48180|48140|48180|48140|48178.3|48138.3|0
1647431480000|2022-03-16 11:51:20|48176.6|48136.6|48176.6|48136.6|48176.6|48136.6|48176.6|48136.6|0
1647431490000|2022-03-16 11:51:30|48174.9|48134.9|48174.9|48134.9|48174.9|48134.9|48174.9|48134.9|0
1647431530000|2022-03-16 11:52:10|48171.6|48131.6|48171.6|48131.6|48171.6|48131.6|48171.6|48131.6|0
1647431590000|2022-03-16 11:53:10|48171.5|48131.5|48168.3|48128.3|48171.5|48131.5|48159.9|48119.9|2
1647431610000|2022-03-16 11:53:30|48169.9|48129.9|48169.9|48129.9|48169.9|48129.9|48159.9|48119.9|0
1647431620000|2022-03-16 11:53:40|48163.3|48123.3|48163.3|48123.3|48163.3|48123.3|48163.3|48123.3|0
1647431640000|2022-03-16 11:54:00|48169.9|48129.9|48169.9|48129.9|48169.9|48129.9|48169.9|48129.9|0
1647431670000|2022-03-16 11:54:30|48173.3|48133.3|48169.9|48129.9|48173.3|48133.3|48169.9|48129.9|0
1647431680000|2022-03-16 11:54:40|48164.9|48124.9|48161.5|48121.5|48164.9|48124.9|48161.5|48121.5|0
1647431690000|2022-03-16 11:54:50|48159.9|48119.9|48159.9|48119.9|48159.9|48119.9|48159.9|48119.9|0
1647431710000|2022-03-16 11:55:10|48161.5|48121.5|48159.9|48119.9|48163.1|48123.1|48159.9|48119.9|1
1647431820000|2022-03-16 11:57:00|48161.5|48121.5|48159.9|48119.9|48161.5|48121.5|48159.9|48119.9|0
1647431830000|2022-03-16 11:57:10|48156.5|48116.5|48156.5|48116.5|48159.9|48119.9|48156.5|48116.5|3
1647431840000|2022-03-16 11:57:20|48158.2|48118.2|48159.9|48119.9|48159.9|48119.9|48158.2|48118.2|0
1647431850000|2022-03-16 11:57:30|48156.5|48116.5|48156.5|48116.5|48156.5|48116.5|48156.5|48116.5|0
1647431860000|2022-03-16 11:57:40|48154.8|48114.8|48154.8|48114.8|48154.8|48114.8|48154.8|48114.8|0
1647431870000|2022-03-16 11:57:50|48159.8|48119.8|48164.8|48124.8|48164.8|48124.8|48159.8|48119.8|4
1647431880000|2022-03-16 11:58:00|48173.2|48133.2|48174.8|48134.8|48174.8|48134.8|48173.2|48133.2|5
1647431890000|2022-03-16 11:58:10|48171.5|48131.5|48169.8|48129.8|48171.5|48131.5|48169.8|48129.8|0
1647431910000|2022-03-16 11:58:30|48174.8|48134.8|48174.8|48134.8|48174.8|48134.8|48174.8|48134.8|0
1647431920000|2022-03-16 11:58:40|48171.5|48131.5|48169.8|48129.8|48171.5|48131.5|48169.8|48129.8|0
1647431930000|2022-03-16 11:58:50|48168.2|48128.2|48169.8|48129.8|48169.8|48129.8|48168.2|48128.2|0
1647431940000|2022-03-16 11:59:00|48173.2|48133.2|48186.5|48146.5|48186.5|48146.5|48164.8|48124.8|4
1647431950000|2022-03-16 11:59:10|48183.2|48143.2|48183.2|48143.2|48186.4|48146.4|48183.2|48143.2|0
1647431960000|2022-03-16 11:59:20|48179.8|48139.8|48179.8|48139.8|48179.8|48139.8|48179.8|48139.8|0
1647431990000|2022-03-16 11:59:50|48174.8|48134.8|48174.8|48134.8|48179.8|48139.8|48174.8|48134.8|0
1647432000000|2022-03-16 12:00:00|48184.9|48144.9|48188.2|48148.2|48188.2|48148.2|48184.9|48144.9|9
1647432010000|2022-03-16 12:00:10|48189.8|48149.8|48189.8|48149.8|48189.8|48149.8|48189.8|48149.8|0
1647432060000|2022-03-16 12:01:00|48183.2|48143.2|48184.8|48144.8|48188.2|48148.2|48183.2|48143.2|0
1647432070000|2022-03-16 12:01:10|48183.2|48143.2|48183.2|48143.2|48183.2|48143.2|48183.2|48143.2|2
1647432080000|2022-03-16 12:01:20|48186.5|48146.5|48186.5|48146.5|48186.5|48146.5|48183.2|48143.2|0
1647432090000|2022-03-16 12:01:30|48188.2|48148.2|48188.2|48148.2|48188.2|48148.2|48188.2|48148.2|0
1647432120000|2022-03-16 12:02:00|48184.8|48144.8|48174.8|48134.8|48184.8|48144.8|48174.8|48134.8|0
1647432130000|2022-03-16 12:02:10|48173.1|48133.1|48158.1|48118.1|48173.1|48133.1|48158.1|48118.1|3
1647432140000|2022-03-16 12:02:20|48154.8|48114.8|48124.8|48084.8|48154.8|48114.8|48124.8|48084.8|4
1647432150000|2022-03-16 12:02:30|48128.1|48088.1|48124.8|48084.8|48129.8|48089.8|48124.8|48084.8|0
1647432170000|2022-03-16 12:02:50|48128.1|48088.1|48129.8|48089.8|48129.8|48089.8|48128.1|48088.1|0
1647432190000|2022-03-16 12:03:10|48124.8|48084.8|48128.1|48088.1|48128.1|48088.1|48124.8|48084.8|0
1647432200000|2022-03-16 12:03:20|48129.8|48089.8|48129.8|48089.8|48129.8|48089.8|48128.1|48088.1|0
1647432210000|2022-03-16 12:03:30|48134.8|48094.8|48129.8|48089.8|48134.8|48094.8|48129.8|48089.8|0
1647432220000|2022-03-16 12:03:40|48133.1|48093.1|48128.1|48088.1|48134.7|48094.7|48128.1|48088.1|0
1647432230000|2022-03-16 12:03:50|48133.1|48093.1|48153.1|48113.1|48153.1|48113.1|48133.1|48093.1|2
1647432240000|2022-03-16 12:04:00|48149.7|48109.7|48141.5|48101.5|48151.5|48111.5|48138.1|48098.1|3
1647432250000|2022-03-16 12:04:10|48146.5|48106.5|48178.1|48138.1|48178.1|48138.1|48146.5|48106.5|3
1647432260000|2022-03-16 12:04:20|48179.7|48139.7|48179.7|48139.7|48179.7|48139.7|48179.7|48139.7|0
1647432270000|2022-03-16 12:04:30|48183.1|48143.1|48183.1|48143.1|48183.1|48143.1|48183.1|48143.1|0
1647432290000|2022-03-16 12:04:50|48179.7|48139.7|48179.7|48139.7|48179.7|48139.7|48179.7|48139.7|0
1647432300000|2022-03-16 12:05:00|48183.1|48143.1|48196.5|48156.5|48196.5|48156.5|48183.1|48143.1|1
1647432320000|2022-03-16 12:05:20|48184.7|48144.7|48184.7|48144.7|48184.7|48144.7|48184.7|48144.7|1
1647432340000|2022-03-16 12:05:40|48188.1|48148.1|48198.1|48158.1|48198.1|48158.1|48188.1|48148.1|2
1647432360000|2022-03-16 12:06:00|48196.5|48156.5|48199.7|48159.7|48199.7|48159.7|48196.5|48156.5|0
1647432370000|2022-03-16 12:06:10|48203|48163|48193|48153|48203|48163|48189.6|48149.6|4
1647432380000|2022-03-16 12:06:20|48196.3|48156.3|48196.3|48156.3|48196.3|48156.3|48193|48153|0
1647432390000|2022-03-16 12:06:30|48208|48168|48208|48168|48208|48168|48206.3|48166.3|0
1647432400000|2022-03-16 12:06:40|48204.6|48164.6|48191.3|48151.3|48204.6|48164.6|48191.3|48151.3|1
1647432420000|2022-03-16 12:07:00|48194.7|48154.7|48199.7|48159.7|48199.7|48159.7|48194.7|48154.7|0
1647432430000|2022-03-16 12:07:10|48201.3|48161.3|48196.3|48156.3|48201.3|48161.3|48196.3|48156.3|0
1647432450000|2022-03-16 12:07:30|48202.9|48162.9|48202.9|48162.9|48202.9|48162.9|48202.9|48162.9|7
1647432460000|2022-03-16 12:07:40|48206.3|48166.3|48219.7|48179.7|48224.7|48184.7|48206.3|48166.3|1
1647432470000|2022-03-16 12:07:50|48218.1|48178.1|48216.3|48176.3|48218.1|48178.1|48213.1|48173.1|2
1647432480000|2022-03-16 12:08:00|48219.7|48179.7|48219.7|48179.7|48219.7|48179.7|48219.7|48179.7|0
1647432490000|2022-03-16 12:08:10|48223|48183|48219.7|48179.7|48223|48183|48219.7|48179.7|2
1647432500000|2022-03-16 12:08:20|48224.7|48184.7|48239.7|48199.7|48246.3|48206.3|48224.7|48184.7|9
1647432510000|2022-03-16 12:08:30|48231.3|48191.3|48226.3|48186.3|48231.3|48191.3|48226.3|48186.3|2
1647432520000|2022-03-16 12:08:40|48234.7|48194.7|48219.7|48179.7|48239.7|48199.7|48219.7|48179.7|2
1647432530000|2022-03-16 12:08:50|48223|48183|48213|48173|48223|48183|48213|48173|0
1647432540000|2022-03-16 12:09:00|48214.7|48174.7|48214.7|48174.7|48236.4|48196.4|48214.7|48174.7|13
1647432550000|2022-03-16 12:09:10|48234.7|48194.7|48234.7|48194.7|48234.7|48194.7|48234.7|48194.7|3
1647432560000|2022-03-16 12:09:20|48238|48198|48239.7|48199.7|48239.7|48199.7|48234.7|48194.7|0
1647432570000|2022-03-16 12:09:30|48238|48198|48223|48183|48238|48198|48222.9|48182.9|0
1647432580000|2022-03-16 12:09:40|48224.7|48184.7|48224.7|48184.7|48224.7|48184.7|48224.7|48184.7|0
1647432590000|2022-03-16 12:09:50|48229.6|48189.6|48233|48193|48233|48193|48229.6|48189.6|0
1647432600000|2022-03-16 12:10:00|48229.6|48189.6|48241.4|48201.4|48243|48203|48228|48188|2
1647432610000|2022-03-16 12:10:10|48243|48203|48256.4|48216.4|48256.4|48216.4|48243|48203|2
1647432620000|2022-03-16 12:10:20|48261.4|48221.4|48251.4|48211.4|48261.4|48221.4|48251.4|48211.4|1
1647432630000|2022-03-16 12:10:30|48248|48208|48248|48208|48253|48213|48246.4|48206.4|1
1647432640000|2022-03-16 12:10:40|48253|48213|48256.4|48216.4|48263|48223|48253|48213|1
1647432650000|2022-03-16 12:10:50|48262.9|48222.9|48284.8|48244.8|48284.8|48244.8|48262.9|48222.9|16
1647432660000|2022-03-16 12:11:00|48288.1|48248.1|48266.4|48226.4|48288.1|48248.1|48264.7|48224.7|2
1647432670000|2022-03-16 12:11:10|48263|48223|48254.6|48214.6|48263|48223|48254.6|48214.6|0
1647432680000|2022-03-16 12:11:20|48253|48213|48259.7|48219.7|48259.7|48219.7|48246.4|48206.4|9
1647432690000|2022-03-16 12:11:30|48263.1|48223.1|48281.5|48241.5|48283.1|48243.1|48259.7|48219.7|4
1647432700000|2022-03-16 12:11:40|48286.5|48246.5|48301.5|48261.5|48304.9|48264.9|48286.5|48246.5|10
1647432710000|2022-03-16 12:11:50|48296.6|48256.6|48284.9|48244.9|48296.6|48256.6|48284.9|48244.9|3
1647432720000|2022-03-16 12:12:00|48291.6|48251.6|48296.5|48256.5|48296.5|48256.5|48289.7|48249.7|1
1647432730000|2022-03-16 12:12:10|48293.2|48253.2|48303.2|48263.2|48303.2|48263.2|48293.2|48253.2|1
1647432740000|2022-03-16 12:12:20|48304.8|48264.8|48308.2|48268.2|48308.2|48268.2|48299.8|48259.8|3
1647432750000|2022-03-16 12:12:30|48311.6|48271.6|48298.2|48258.2|48311.6|48271.6|48298.2|48258.2|2
1647432760000|2022-03-16 12:12:40|48301.6|48261.6|48308.2|48268.2|48308.2|48268.2|48301.6|48261.6|0
1647432770000|2022-03-16 12:12:50|48303.2|48263.2|48294.8|48254.8|48303.2|48263.2|48293.2|48253.2|6
1647432780000|2022-03-16 12:13:00|48298.2|48258.2|48299.8|48259.8|48303.2|48263.2|48298.2|48258.2|6
1647432790000|2022-03-16 12:13:10|48303.2|48263.2|48304.8|48264.8|48304.8|48264.8|48303.2|48263.2|0
1647432800000|2022-03-16 12:13:20|48308.2|48268.2|48308.2|48268.2|48308.2|48268.2|48308.2|48268.2|3
1647432810000|2022-03-16 12:13:30|48303.2|48263.2|48318.2|48278.2|48323.2|48283.2|48303.2|48263.2|6
1647432820000|2022-03-16 12:13:40|48321.6|48281.6|48323.2|48283.2|48323.2|48283.2|48321.6|48281.6|3
1647432830000|2022-03-16 12:13:50|||||||||3
1647432840000|2022-03-16 12:14:00|48319.8|48279.8|48318.2|48278.2|48321.6|48281.6|48318.2|48278.2|19
1647432850000|2022-03-16 12:14:10|48321.6|48281.6|48314.8|48274.8|48333.1|48293.1|48314.8|48274.8|10
1647432860000|2022-03-16 12:14:20|48318.2|48278.2|48328.2|48288.2|48328.2|48288.2|48318.2|48278.2|1
1647432870000|2022-03-16 12:14:30|48331.6|48291.6|48333.2|48293.2|48333.2|48293.2|48331.4|48291.4|1
1647432880000|2022-03-16 12:14:40|48334.8|48294.8|48349.7|48309.7|48349.7|48309.7|48334.8|48294.8|7
1647432890000|2022-03-16 12:14:50|48346.4|48306.4|48346.4|48306.4|48346.4|48306.4|48346.4|48306.4|0
1647432900000|2022-03-16 12:15:00|48333.1|48293.1|48326.4|48286.4|48333.1|48293.1|48319.8|48279.8|10
1647432910000|2022-03-16 12:15:10|48331.4|48291.4|48336.4|48296.4|48336.4|48296.4|48329.8|48289.8|0
1647432920000|2022-03-16 12:15:20|48323.2|48283.2|48316.4|48276.4|48326.4|48286.4|48316.4|48276.4|3
1647432930000|2022-03-16 12:15:30|48319.8|48279.8|48319.8|48279.8|48319.8|48279.8|48319.8|48279.8|0
1647432940000|2022-03-16 12:15:40|48321.4|48281.4|48326.4|48286.4|48326.4|48286.4|48321.4|48281.4|0
1647432950000|2022-03-16 12:15:50|48334.8|48294.8|48333.2|48293.2|48334.8|48294.8|48326.4|48286.4|4
1647432960000|2022-03-16 12:16:00|48329.8|48289.8|48329.8|48289.8|48339.8|48299.8|48329.8|48289.8|3
1647432970000|2022-03-16 12:16:10|48333.2|48293.2|48336.4|48296.4|48336.4|48296.4|48333.2|48293.2|0
1647432980000|2022-03-16 12:16:20|48344.8|48304.8|48344.8|48304.8|48344.8|48304.8|48344.8|48304.8|2
1647432990000|2022-03-16 12:16:30|48346.4|48306.4|48343|48303|48346.4|48306.4|48341.4|48301.4|6
1647433030000|2022-03-16 12:17:10|48324.6|48284.6|48323|48283|48324.6|48284.6|48323|48283|2
1647433040000|2022-03-16 12:17:20|48321.4|48281.4|48321.4|48281.4|48321.4|48281.4|48321.4|48281.4|0
1647433060000|2022-03-16 12:17:40|48338|48298|48333|48293|48338|48298|48333|48293|1
1647433070000|2022-03-16 12:17:50|48324.6|48284.6|48324.6|48284.6|48324.6|48284.6|48324.6|48284.6|0
1647433080000|2022-03-16 12:18:00|48323|48283|48323|48283|48323|48283|48323|48283|0
1647433090000|2022-03-16 12:18:10|48326.4|48286.4|48339.7|48299.7|48339.7|48299.7|48326.4|48286.4|1
1647433100000|2022-03-16 12:18:20|48343|48303|48329.7|48289.7|48343|48303|48329.7|48289.7|3
1647433120000|2022-03-16 12:18:40|48333.1|48293.1|48336.4|48296.4|48338|48298|48333.1|48293.1|0
1647433170000|2022-03-16 12:19:30|48333|48293|48336.4|48296.4|48336.4|48296.4|48333|48293|1
1647433180000|2022-03-16 12:19:40|48336.3|48296.3|48336.3|48296.3|48336.3|48296.3|48336.3|48296.3|0
1647433190000|2022-03-16 12:19:50|48329.7|48289.7|48329.7|48289.7|48329.7|48289.7|48329.7|48289.7|1
1647433200000|2022-03-16 12:20:00|48333.1|48293.1|48333|48293|48333.1|48293.1|48333|48293|0
1647433210000|2022-03-16 12:20:10|48336.3|48296.3|48336.3|48296.3|48336.3|48296.3|48336.3|48296.3|0
1647433230000|2022-03-16 12:20:30|48339.7|48299.7|48344.7|48304.7|48344.7|48304.7|48339.7|48299.7|3
1647433240000|2022-03-16 12:20:40|48338.1|48298.1|48334.7|48294.7|48338.1|48298.1|48334.7|48294.7|1
1647433270000|2022-03-16 12:21:10|48329.7|48289.7|48324.7|48284.7|48329.7|48289.7|48324.7|48284.7|2
1647433280000|2022-03-16 12:21:20|48328.1|48288.1|48329.7|48289.7|48333.1|48293.1|48328.1|48288.1|1
1647433290000|2022-03-16 12:21:30|48328.1|48288.1|48328.1|48288.1|48331.4|48291.4|48328.1|48288.1|2
1647433300000|2022-03-16 12:21:40|48329.7|48289.7|48329.7|48289.7|48329.7|48289.7|48329.7|48289.7|0
1647433310000|2022-03-16 12:21:50|48334.7|48294.7|48328.1|48288.1|48334.7|48294.7|48328.1|48288.1|1
1647433320000|2022-03-16 12:22:00|48333.1|48293.1|48339.7|48299.7|48339.7|48299.7|48333.1|48293.1|3
1647433330000|2022-03-16 12:22:10|48331.3|48291.3|48331.3|48291.3|48331.3|48291.3|48331.3|48291.3|5
1647433340000|2022-03-16 12:22:20|48329.7|48289.7|48319.7|48279.7|48329.7|48289.7|48318.1|48278.1|1
1647433350000|2022-03-16 12:22:30|48323|48283|48326.3|48286.3|48333|48293|48319.7|48279.7|2
1647433360000|2022-03-16 12:22:40|48323|48283|48324.7|48284.7|48324.7|48284.7|48323|48283|0
1647433370000|2022-03-16 12:22:50|48323|48283|48319.7|48279.7|48323|48283|48319.7|48279.7|0
1647433380000|2022-03-16 12:23:00|48323|48283|48323|48283|48323|48283|48323|48283|0
1647433390000|2022-03-16 12:23:10|48324.7|48284.7|48313|48273|48328|48288|48303|48263|5
1647433400000|2022-03-16 12:23:20|48316.4|48276.4|48308|48268|48318|48278|48308|48268|7
1647433410000|2022-03-16 12:23:30|48314.7|48274.7|48314.7|48274.7|48314.7|48274.7|48314.7|48274.7|0
1647433430000|2022-03-16 12:23:50|48323|48283|48324.7|48284.7|48324.7|48284.7|48323|48283|1
1647433440000|2022-03-16 12:24:00|48321.4|48281.4|48319.7|48279.7|48323|48283|48313|48273|2
1647433450000|2022-03-16 12:24:10|48321.4|48281.4|48328|48288|48328|48288|48321.4|48281.4|0
1647433500000|2022-03-16 12:25:00|48331.4|48291.4|48334.6|48294.6|48341.4|48301.4|48328|48288|1
1647433510000|2022-03-16 12:25:10|48333|48293|48323|48283|48333|48293|48318|48278|1
1647433520000|2022-03-16 12:25:20|||||||||1
1647433530000|2022-03-16 12:25:30|48321.4|48281.4|48324.7|48284.7|48324.7|48284.7|48321.4|48281.4|1
1647433540000|2022-03-16 12:25:40|48326.4|48286.4|48308|48268|48326.4|48286.4|48308|48268|6
1647433550000|2022-03-16 12:25:50|48301.2|48261.2|48308|48268|48314.7|48274.7|48301.2|48261.2|3
1647433560000|2022-03-16 12:26:00|48311.4|48271.4|48311.4|48271.4|48311.4|48271.4|48311.4|48271.4|0
1647433580000|2022-03-16 12:26:20|48314.7|48274.7|48336.4|48296.4|48339.6|48299.6|48314.7|48274.7|8
1647433590000|2022-03-16 12:26:30|48338|48298|48331.4|48291.4|48339.6|48299.6|48328|48288|47
1647433600000|2022-03-16 12:26:40|48328|48288|48328|48288|48328|48288|48328|48288|1
1647433610000|2022-03-16 12:26:50|48331.3|48291.3|48328|48288|48339.7|48299.7|48328|48288|1
1647433620000|2022-03-16 12:27:00|48331.3|48291.3|48301.5|48261.5|48331.3|48291.3|48301.5|48261.5|6
1647433630000|2022-03-16 12:27:10|48303.1|48263.1|48303.1|48263.1|48303.1|48263.1|48303.1|48263.1|0
1647433640000|2022-03-16 12:27:20|48306.5|48266.5|48303.1|48263.1|48306.5|48266.5|48303.1|48263.1|1
1647433650000|2022-03-16 12:27:30|48306.5|48266.5|48303.1|48263.1|48306.5|48266.5|48303.1|48263.1|1
1647433660000|2022-03-16 12:27:40|48288.1|48248.1|48301.5|48261.5|48301.5|48261.5|48288.1|48248.1|2
1647433670000|2022-03-16 12:27:50|48304.8|48264.8|48301.4|48261.4|48306.4|48266.4|48301.4|48261.4|1
1647433680000|2022-03-16 12:28:00|48304.8|48264.8|48306.4|48266.4|48306.4|48266.4|48298.1|48258.1|3
1647433690000|2022-03-16 12:28:10|48303.1|48263.1|48306.4|48266.4|48306.4|48266.4|48301.4|48261.4|0
1647433700000|2022-03-16 12:28:20|||||||||2
1647433730000|2022-03-16 12:28:50|||||||||1
1647433750000|2022-03-16 12:29:10|||||||||14
1647433760000|2022-03-16 12:29:20|||||||||2
1647433800000|2022-03-16 12:30:00|||||||||2
1647433830000|2022-03-16 12:30:30|||||||||5
1647433850000|2022-03-16 12:30:50|48308.1|48268.1|48308.1|48268.1|48308.1|48268.1|48308.1|48268.1|5
1647433860000|2022-03-16 12:31:00|48311.5|48271.5|48311.5|48271.5|48314.9|48274.9|48308.1|48268.1|5
1647433870000|2022-03-16 12:31:10|48314.9|48274.9|48319.9|48279.9|48319.9|48279.9|48314.9|48274.9|2
1647433910000|2022-03-16 12:31:50|||||||||1
1647433920000|2022-03-16 12:32:00|||||||||1
1647433930000|2022-03-16 12:32:10|||||||||1
1647433940000|2022-03-16 12:32:20|||||||||1
1647433960000|2022-03-16 12:32:40|48313.2|48273.2|48314.9|48274.9|48314.9|48274.9|48313.2|48273.2|3
1647433970000|2022-03-16 12:32:50|48318.2|48278.2|48319.9|48279.9|48319.9|48279.9|48318.2|48278.2|5
1647433980000|2022-03-16 12:33:00|48319.8|48279.8|48326.6|48286.6|48326.6|48286.6|48319.8|48279.8|1
1647433990000|2022-03-16 12:33:10|48323.2|48283.2|48323.2|48283.2|48323.2|48283.2|48323.2|48283.2|6
1647434000000|2022-03-16 12:33:20|48313.2|48273.2|48313.2|48273.2|48314.8|48274.8|48313.2|48273.2|2
1647434020000|2022-03-16 12:33:40|48318.2|48278.2|48318.2|48278.2|48318.2|48278.2|48318.2|48278.2|0
1647434030000|2022-03-16 12:33:50|48316.6|48276.6|48314.8|48274.8|48316.6|48276.6|48311.6|48271.6|2
1647434040000|2022-03-16 12:34:00|48313.1|48273.1|48313.1|48273.1|48313.1|48273.1|48313.1|48273.1|1
1647434050000|2022-03-16 12:34:10|48308.1|48268.1|48318.2|48278.2|48318.2|48278.2|48308.1|48268.1|4
1647434060000|2022-03-16 12:34:20|48319.8|48279.8|48319.8|48279.8|48319.8|48279.8|48314.8|48274.8|0
1647434090000|2022-03-16 12:34:50|||||||||1
1647434100000|2022-03-16 12:35:00|48311.4|48271.4|48314.8|48274.8|48319.8|48279.8|48311.4|48271.4|5
1647434110000|2022-03-16 12:35:10|48311.4|48271.4|48301.4|48261.4|48311.4|48271.4|48301.4|48261.4|1
1647434150000|2022-03-16 12:35:50|||||||||1
1647434180000|2022-03-16 12:36:20|48311.4|48271.4|48311.4|48271.4|48311.4|48271.4|48306.4|48266.4|4
1647434190000|2022-03-16 12:36:30|48306.4|48266.4|48304.8|48264.8|48309.8|48269.8|48301.4|48261.4|3
1647434210000|2022-03-16 12:36:50|48296.5|48256.5|48301.5|48261.5|48301.5|48261.5|48296.5|48256.5|0
1647434220000|2022-03-16 12:37:00|48304.9|48264.9|48298.1|48258.1|48304.9|48264.9|48298.1|48258.1|1
1647434230000|2022-03-16 12:37:10|48299.8|48259.8|48299.8|48259.8|48301.4|48261.4|48299.8|48259.8|1
1647434240000|2022-03-16 12:37:20|48301.4|48261.4|48301.4|48261.4|48301.4|48261.4|48301.4|48261.4|1
1647434250000|2022-03-16 12:37:30|48303.1|48263.1|48308|48268|48311.4|48271.4|48303.1|48263.1|52
1647434270000|2022-03-16 12:37:50|48299.6|48259.6|48298|48258|48299.6|48259.6|48298|48258|4
1647434280000|2022-03-16 12:38:00|48294.6|48254.6|48293|48253|48301.4|48261.4|48293|48253|9
1647434300000|2022-03-16 12:38:20|48296.4|48256.4|48301.4|48261.4|48301.4|48261.4|48296.4|48256.4|0
1647434330000|2022-03-16 12:38:50|48303|48263|48301.4|48261.4|48303|48263|48301.4|48261.4|0
1647434340000|2022-03-16 12:39:00|48299.7|48259.7|48299.7|48259.7|48299.7|48259.7|48299.7|48259.7|0
1647434350000|2022-03-16 12:39:10|48294.7|48254.7|48294.7|48254.7|48294.7|48254.7|48294.7|48254.7|2
1647434370000|2022-03-16 12:39:30|48298.1|48258.1|48299.7|48259.7|48299.7|48259.7|48298.1|48258.1|0
1647434380000|2022-03-16 12:39:40|48294.7|48254.7|48294.7|48254.7|48294.7|48254.7|48289.7|48249.7|0
1647434400000|2022-03-16 12:40:00|48299.7|48259.7|48299.7|48259.7|48299.7|48259.7|48299.7|48259.7|0
1647434420000|2022-03-16 12:40:20|48301.3|48261.3|48301.3|48261.3|48301.3|48261.3|48301.3|48261.3|0
1647434430000|2022-03-16 12:40:30|48308.1|48268.1|48294.6|48254.6|48309.7|48269.7|48294.6|48254.6|4
1647434440000|2022-03-16 12:40:40|48296.3|48256.3|48296.3|48256.3|48296.3|48256.3|48296.3|48256.3|0
1647434450000|2022-03-16 12:40:50|48293|48253|48296.3|48256.3|48296.3|48256.3|48293|48253|1
1647434460000|2022-03-16 12:41:00|48293|48253|48301.3|48261.3|48301.3|48261.3|48293|48253|0
1647434480000|2022-03-16 12:41:20|48294.7|48254.7|48288|48248|48294.7|48254.7|48284.6|48244.6|6
1647434490000|2022-03-16 12:41:30|48291.3|48251.3|48284.6|48244.6|48291.3|48251.3|48284.6|48244.6|0
1647434500000|2022-03-16 12:41:40|48286.2|48246.2|48296.3|48256.3|48301.3|48261.3|48286.2|48246.2|5
1647434510000|2022-03-16 12:41:50|48299.7|48259.7|48301.3|48261.3|48301.3|48261.3|48299.7|48259.7|0
1647434520000|2022-03-16 12:42:00|48311.3|48271.3|48301.3|48261.3|48311.3|48271.3|48297.9|48257.9|3
1647434530000|2022-03-16 12:42:10|48294.6|48254.6|48296.3|48256.3|48296.3|48256.3|48291.3|48251.3|2
1647434540000|2022-03-16 12:42:20|48306.3|48266.3|48304.7|48264.7|48306.3|48266.3|48304.7|48264.7|10
1647434550000|2022-03-16 12:42:30|48306.3|48266.3|48306.3|48266.3|48306.3|48266.3|48306.3|48266.3|0
1647434580000|2022-03-16 12:43:00|48309.7|48269.7|48319.7|48279.7|48319.7|48279.7|48309.7|48269.7|1
1647434590000|2022-03-16 12:43:10|48314.7|48274.7|48314.7|48274.7|48314.7|48274.7|48314.7|48274.7|2
1647434600000|2022-03-16 12:43:20|48311.3|48271.3|48314.7|48274.7|48314.7|48274.7|48311.3|48271.3|0
1647434610000|2022-03-16 12:43:30|48309.7|48269.7|48307.9|48267.9|48309.7|48269.7|48306.3|48266.3|0
1647434620000|2022-03-16 12:43:40|||||||||1
1647434640000|2022-03-16 12:44:00|48311.3|48271.3|48306.3|48266.3|48312.9|48272.9|48306.3|48266.3|2
1647434650000|2022-03-16 12:44:10|48304.7|48264.7|48307.9|48267.9|48307.9|48267.9|48304.7|48264.7|0
1647434670000|2022-03-16 12:44:30|48304.5|48264.5|48297.9|48257.9|48304.5|48264.5|48297.9|48257.9|4
1647434690000|2022-03-16 12:44:50|48301.2|48261.2|48297.9|48257.9|48307.9|48267.9|48297.9|48257.9|0
1647437400000|2022-03-16 13:30:00|48347.1|48307.1|48391.9|48351.9|48396.8|48356.8|48345.3|48305.3|158
1647437410000|2022-03-16 13:30:10|48390.3|48350.3|48485.2|48445.2|48488.4|48448.4|48351.9|48311.9|100
1647437420000|2022-03-16 13:30:20|48490.2|48450.2|48501.9|48461.9|48508.5|48468.5|48485.2|48445.2|49
1647437430000|2022-03-16 13:30:30|48505.3|48465.3|48515.3|48475.3|48520.3|48480.3|48501.9|48461.9|14
1647437440000|2022-03-16 13:30:40|48513.6|48473.6|48475.4|48435.4|48513.6|48473.6|48475.4|48435.4|28
1647437450000|2022-03-16 13:30:50|48480.4|48440.4|48510.4|48470.4|48517|48477|48475.4|48435.4|6
1647437460000|2022-03-16 13:31:00|48502|48462|48486.9|48446.9|48510.3|48470.3|48470.3|48430.3|31
1647437470000|2022-03-16 13:31:10|48490.3|48450.3|48491.9|48451.9|48518.5|48478.5|48485.2|48445.2|28
1647437480000|2022-03-16 13:31:20|48493.5|48453.5|48483.5|48443.5|48501.9|48461.9|48478.5|48438.5|8
1647437490000|2022-03-16 13:31:30|48486.9|48446.9|48485.4|48445.4|48493.7|48453.7|48473.6|48433.6|13
1647437500000|2022-03-16 13:31:40|48482|48442|48477.1|48437.1|48490.4|48450.4|48463.7|48423.7|39
1647437510000|2022-03-16 13:31:50|48475.5|48435.5|48478.7|48438.7|48480.5|48440.5|48465.4|48425.4|41
1647437520000|2022-03-16 13:32:00|48483.7|48443.7|48467.1|48427.1|48487.1|48447.1|48462.1|48422.1|18
1647437530000|2022-03-16 13:32:10|48462.1|48422.1|48485.5|48445.5|48490.5|48450.5|48437.1|48397.1|67
1647437540000|2022-03-16 13:32:20|48482.1|48442.1|48497.2|48457.2|48497.2|48457.2|48465.5|48425.5|26
1647437550000|2022-03-16 13:32:30|48483.8|48443.8|48473.8|48433.8|48483.8|48443.8|48468.8|48428.8|3
1647437560000|2022-03-16 13:32:40|48472.2|48432.2|48467.2|48427.2|48473.8|48433.8|48467.2|48427.2|1
1647437570000|2022-03-16 13:32:50|48458.8|48418.8|48462.1|48422.1|48472.2|48432.2|48458.8|48418.8|14
1647437580000|2022-03-16 13:33:00|48463.8|48423.8|48427.1|48387.1|48463.8|48423.8|48418.7|48378.7|60
1647437590000|2022-03-16 13:33:10|48423.7|48383.7|48412|48372|48425.3|48385.3|48412|48372|17
1647437600000|2022-03-16 13:33:20|48408.6|48368.6|48417|48377|48417|48377|48398.6|48358.6|10
1647437610000|2022-03-16 13:33:30|48418.6|48378.6|48427|48387|48427|48387|48418.6|48378.6|1
1647437620000|2022-03-16 13:33:40|48423.6|48383.6|48440.3|48400.3|48440.3|48400.3|48408.6|48368.6|11
1647437630000|2022-03-16 13:33:50|48442|48402|48442|48402|48450.3|48410.3|48440.3|48400.3|17
1647437640000|2022-03-16 13:34:00|48440.3|48400.3|48427|48387|48450.3|48410.3|48427|48387|4
1647437650000|2022-03-16 13:34:10|48440.3|48400.3|48430.3|48390.3|48440.3|48400.3|48422|48382|8
1647437660000|2022-03-16 13:34:20|48431.9|48391.9|48448.7|48408.7|48451.9|48411.9|48431.9|48391.9|1
1647437670000|2022-03-16 13:34:30|48445.3|48405.3|48440.3|48400.3|48445.3|48405.3|48440.3|48400.3|1
1647437680000|2022-03-16 13:34:40|48441.9|48401.9|48425.3|48385.3|48451.9|48411.9|48425.3|48385.3|7
1647437690000|2022-03-16 13:34:50|48421.9|48381.9|48395.3|48355.3|48421.9|48381.9|48391.9|48351.9|5
1647437700000|2022-03-16 13:35:00|48391.9|48351.9|48398.7|48358.7|48403.7|48363.7|48378.7|48338.7|16
1647437710000|2022-03-16 13:35:10|48395.3|48355.3|48388.7|48348.7|48417|48377|48388.7|48348.7|6
1647437720000|2022-03-16 13:35:20|48380.3|48340.3|48373.7|48333.7|48392|48352|48373.7|48333.7|18
1647437730000|2022-03-16 13:35:30|48372|48332|48372|48332|48385.3|48345.3|48368.7|48328.7|11
1647437740000|2022-03-16 13:35:40|48377|48337|48398.7|48358.7|48398.7|48358.7|48377|48337|35
1647437750000|2022-03-16 13:35:50|48401.9|48361.9|48390.3|48350.3|48401.9|48361.9|48390.3|48350.3|27
1647437760000|2022-03-16 13:36:00|48371.9|48331.9|48370.3|48330.3|48381.9|48341.9|48368.7|48328.7|15
1647437770000|2022-03-16 13:36:10|48365.3|48325.3|48358.7|48318.7|48375.3|48335.3|48355.3|48315.3|8
1647437780000|2022-03-16 13:36:20|48352|48312|48398.6|48358.6|48398.6|48358.6|48352|48312|27
1647437790000|2022-03-16 13:36:30|48397|48357|48407|48367|48417|48377|48386.9|48346.9|9
1647437800000|2022-03-16 13:36:40|48408.6|48368.6|48423.6|48383.6|48423.6|48383.6|48403.6|48363.6|15
1647437810000|2022-03-16 13:36:50|48425.4|48385.4|48433.6|48393.6|48433.6|48393.6|48425.4|48385.4|14
1647437820000|2022-03-16 13:37:00|48416.9|48376.9|48430.3|48390.3|48430.3|48390.3|48416.9|48376.9|20
1647437830000|2022-03-16 13:37:10|48426.9|48386.9|48415.3|48375.3|48430.3|48390.3|48415.3|48375.3|31
1647437840000|2022-03-16 13:37:20|48410.3|48370.3|48418.6|48378.6|48418.6|48378.6|48410.3|48370.3|4
1647437850000|2022-03-16 13:37:30|48406.9|48366.9|48406.9|48366.9|48406.9|48366.9|48395.3|48355.3|6
1647437860000|2022-03-16 13:37:40|48408.5|48368.5|48420.3|48380.3|48420.3|48380.3|48408.5|48368.5|2
1647437870000|2022-03-16 13:37:50|48425.3|48385.3|48416.9|48376.9|48425.3|48385.3|48416.9|48376.9|3
1647437880000|2022-03-16 13:38:00|48406.9|48366.9|48370.3|48330.3|48410.3|48370.3|48365.1|48325.1|18
1647437890000|2022-03-16 13:38:10|48373.6|48333.6|48378.6|48338.6|48383.6|48343.6|48373.6|48333.6|6
1647437900000|2022-03-16 13:38:20|48377|48337|48358.6|48318.6|48377|48337|48358.6|48318.6|11
1647437910000|2022-03-16 13:38:30|48360.2|48320.2|48382|48342|48382|48342|48357|48317|6
1647437920000|2022-03-16 13:38:40|48383.6|48343.6|48378.5|48338.5|48387|48347|48376.9|48336.9|12
1647437930000|2022-03-16 13:38:50|48376.9|48336.9|48402|48362|48403.6|48363.6|48376.9|48336.9|24
1647437940000|2022-03-16 13:39:00|48388.6|48348.6|48355.2|48315.2|48393.6|48353.6|48355.2|48315.2|20
1647437950000|2022-03-16 13:39:10|48358.6|48318.6|48352|48312|48360.2|48320.2|48338.6|48298.6|15
1647437960000|2022-03-16 13:39:20|48350.3|48310.3|48350.3|48310.3|48352|48312|48347|48307|28
1647437970000|2022-03-16 13:39:30|48360.4|48320.4|48353.7|48313.7|48363.7|48323.7|48353.7|48313.7|2
1647437980000|2022-03-16 13:39:40|48358.7|48318.7|48356.9|48316.9|48360.3|48320.3|48356.9|48316.9|7
1647437990000|2022-03-16 13:39:50|48346.9|48306.9|48356.9|48316.9|48366.9|48326.9|48346.9|48306.9|22
1647438000000|2022-03-16 13:40:00|48355.2|48315.2|48363.6|48323.6|48363.6|48323.6|48341.9|48301.9|28
1647438010000|2022-03-16 13:40:10|48358.6|48318.6|48367|48327|48367|48327|48358.6|48318.6|6
1647438020000|2022-03-16 13:40:20|48363.6|48323.6|48356.9|48316.9|48363.6|48323.6|48356.9|48316.9|4
1647438030000|2022-03-16 13:40:30|48358.6|48318.6|48383.6|48343.6|48386.9|48346.9|48358.6|48318.6|26
1647438040000|2022-03-16 13:40:40|48373.6|48333.6|48393.6|48353.6|48396.9|48356.9|48373.6|48333.6|19
1647438050000|2022-03-16 13:40:50|48396.8|48356.8|48411.9|48371.9|48413.6|48373.6|48396.8|48356.8|24
1647438060000|2022-03-16 13:41:00|48385.2|48345.2|48385.2|48345.2|48395.2|48355.2|48383.6|48343.6|32
1647438070000|2022-03-16 13:41:10|48383.6|48343.6|48351.9|48311.9|48383.6|48343.6|48331.9|48291.9|35
1647438080000|2022-03-16 13:41:20|48353.6|48313.6|48361.9|48321.9|48361.9|48321.9|48343.6|48303.6|29
1647438090000|2022-03-16 13:41:30|48366.9|48326.9|48390.3|48350.3|48393.7|48353.7|48365.3|48325.3|5
1647438100000|2022-03-16 13:41:40|48393.7|48353.7|48385.3|48345.3|48397|48357|48380.3|48340.3|46
1647438110000|2022-03-16 13:41:50|48386.9|48346.9|48366.9|48326.9|48393.7|48353.7|48366.9|48326.9|44
1647438120000|2022-03-16 13:42:00|48363.6|48323.6|48365.3|48325.3|48365.3|48325.3|48346.9|48306.9|5
1647438130000|2022-03-16 13:42:10|48368.7|48328.7|48365.3|48325.3|48383.7|48343.7|48365.3|48325.3|3
1647438140000|2022-03-16 13:42:20|48361.9|48321.9|48363.5|48323.5|48365.3|48325.3|48351.9|48311.9|22
1647438150000|2022-03-16 13:42:30|48358.5|48318.5|48370.3|48330.3|48373.6|48333.6|48356.9|48316.9|3
1647438160000|2022-03-16 13:42:40|48368.6|48328.6|48355.3|48315.3|48368.6|48328.6|48350.3|48310.3|3
1647438170000|2022-03-16 13:42:50|48351.9|48311.9|48355.3|48315.3|48357|48317|48341.9|48301.9|10
1647438180000|2022-03-16 13:43:00|48351.9|48311.9|48376.9|48336.9|48376.9|48336.9|48351.9|48311.9|13
1647438190000|2022-03-16 13:43:10|48381.9|48341.9|48376.9|48336.9|48386.9|48346.9|48375.3|48335.3|5
1647438200000|2022-03-16 13:43:20|48375.3|48335.3|48356.9|48316.9|48375.3|48335.3|48355.3|48315.3|37
1647438210000|2022-03-16 13:43:30|48360.3|48320.3|48355.3|48315.3|48360.3|48320.3|48355.3|48315.3|2
1647438220000|2022-03-16 13:43:40|48351.9|48311.9|48355.3|48315.3|48355.3|48315.3|48351.9|48311.9|3
1647438230000|2022-03-16 13:43:50|48341.9|48301.9|48350.3|48310.3|48350.3|48310.3|48341.9|48301.9|3
1647438240000|2022-03-16 13:44:00|48345.3|48305.3|48355.3|48315.3|48356.9|48316.9|48345.3|48305.3|9
1647438250000|2022-03-16 13:44:10|48351.9|48311.9|48346.9|48306.9|48351.9|48311.9|48341.9|48301.9|9
1647438260000|2022-03-16 13:44:20|48341.9|48301.9|48310.2|48270.2|48341.9|48301.9|48310.2|48270.2|27
1647438270000|2022-03-16 13:44:30|48303.6|48263.6|48300.2|48260.2|48303.6|48263.6|48298.6|48258.6|34
1647438280000|2022-03-16 13:44:40|48301.9|48261.9|48307|48267|48310.3|48270.3|48297|48257|23
1647438290000|2022-03-16 13:44:50|48310.3|48270.3|48308.6|48268.6|48313.6|48273.6|48300.2|48260.2|5
1647438300000|2022-03-16 13:45:00|48305.2|48265.2|48317|48277|48318.6|48278.6|48300.2|48260.2|14
1647438310000|2022-03-16 13:45:10|48327|48287|48347|48307|48350.3|48310.3|48327|48287|9
1647438320000|2022-03-16 13:45:20|48343.6|48303.6|48345.2|48305.2|48363.6|48323.6|48340.3|48300.3|10
1647438330000|2022-03-16 13:45:30|48346.9|48306.9|48340.2|48300.2|48346.9|48306.9|48333.5|48293.5|16
1647438340000|2022-03-16 13:45:40|48336.9|48296.9|48330.2|48290.2|48336.9|48296.9|48318.6|48278.6|17
1647438350000|2022-03-16 13:45:50|48328.6|48288.6|48320.2|48280.2|48336.9|48296.9|48320.2|48280.2|4
1647438360000|2022-03-16 13:46:00|48316.9|48276.9|48320.2|48280.2|48320.2|48280.2|48306.9|48266.9|16
1647438370000|2022-03-16 13:46:10|48321.9|48281.9|48308.5|48268.5|48321.9|48281.9|48308.5|48268.5|2
1647438380000|2022-03-16 13:46:20|48306.8|48266.8|48303.5|48263.5|48311.8|48271.8|48301.8|48261.8|1
1647438390000|2022-03-16 13:46:30|48306.8|48266.8|48313.5|48273.5|48313.5|48273.5|48303.5|48263.5|3
1647438400000|2022-03-16 13:46:40|48310.1|48270.1|48311.8|48271.8|48313.5|48273.5|48310.1|48270.1|3
1647438410000|2022-03-16 13:46:50|48313.5|48273.5|48316.7|48276.7|48325.1|48285.1|48313.5|48273.5|4
1647438420000|2022-03-16 13:47:00|48315.1|48275.1|48315.1|48275.1|48315.1|48275.1|48315.1|48275.1|1
1647438430000|2022-03-16 13:47:10|48310.1|48270.1|48311.7|48271.7|48315.1|48275.1|48308.5|48268.5|2
1647438440000|2022-03-16 13:47:20|48308.4|48268.4|48311.7|48271.7|48316.7|48276.7|48308.4|48268.4|2
1647438450000|2022-03-16 13:47:30|48316.7|48276.7|48360.1|48320.1|48363.5|48323.5|48316.7|48276.7|18
1647438460000|2022-03-16 13:47:40|48356.7|48316.7|48333.4|48293.4|48356.7|48316.7|48333.4|48293.4|6
1647438470000|2022-03-16 13:47:50|48336.7|48296.7|48353.3|48313.3|48360.1|48320.1|48333.4|48293.4|22
1647438480000|2022-03-16 13:48:00|48360.1|48320.1|48351.7|48311.7|48363.3|48323.3|48348.3|48308.3|2
1647438490000|2022-03-16 13:48:10|48353.3|48313.3|48353.3|48313.3|48358.3|48318.3|48346.7|48306.7|2
1647438500000|2022-03-16 13:48:20|48355|48315|48355|48315|48355|48315|48353.3|48313.3|1
1647438510000|2022-03-16 13:48:30|48351.6|48311.6|48345|48305|48351.6|48311.6|48345|48305|2
1647438520000|2022-03-16 13:48:40|48350|48310|48346.6|48306.6|48350|48310|48341.6|48301.6|3
1647438530000|2022-03-16 13:48:50|48350|48310|48360|48320|48365|48325|48336.6|48296.6|10
1647438540000|2022-03-16 13:49:00|48356.6|48316.6|48363.3|48323.3|48366.6|48326.6|48346.6|48306.6|11
1647438550000|2022-03-16 13:49:10|48360|48320|48356.6|48316.6|48368.2|48328.2|48355|48315|4
1647438560000|2022-03-16 13:49:20|48355|48315|48333.3|48293.3|48356.6|48316.6|48333.3|48293.3|4
1647438570000|2022-03-16 13:49:30|48335|48295|48345|48305|48350.1|48310.1|48335|48295|3
1647438580000|2022-03-16 13:49:40|48348.3|48308.3|48345|48305|48348.3|48308.3|48345|48305|1
1647438590000|2022-03-16 13:49:50|48348.3|48308.3|48346.6|48306.6|48348.3|48308.3|48343.2|48303.2|8
1647438600000|2022-03-16 13:50:00|48343.2|48303.2|48313.3|48273.3|48343.2|48303.2|48298.3|48258.3|17
1647438610000|2022-03-16 13:50:10|48321.7|48281.7|48321.7|48281.7|48321.7|48281.7|48316.7|48276.7|0
1647438620000|2022-03-16 13:50:20|48318.3|48278.3|48326.7|48286.7|48326.7|48286.7|48316.7|48276.7|1
1647438630000|2022-03-16 13:50:30|48330|48290|48328.3|48288.3|48331.7|48291.7|48323.3|48283.3|3
1647438640000|2022-03-16 13:50:40|48323.3|48283.3|48328.3|48288.3|48328.3|48288.3|48323.3|48283.3|0
1647438650000|2022-03-16 13:50:50|48326.7|48286.7|48323.3|48283.3|48326.7|48286.7|48321.7|48281.7|3
1647438660000|2022-03-16 13:51:00|48318.3|48278.3|48313.3|48273.3|48321.7|48281.7|48313.3|48273.3|5
1647438670000|2022-03-16 13:51:10|48314.9|48274.9|48323.3|48283.3|48329.9|48289.9|48314.9|48274.9|1
1647438680000|2022-03-16 13:51:20|48319.9|48279.9|48319.9|48279.9|48319.9|48279.9|48314.9|48274.9|0
1647438690000|2022-03-16 13:51:30|48323.3|48283.3|48326.6|48286.6|48326.6|48286.6|48316.6|48276.6|1
1647438700000|2022-03-16 13:51:40|48329.9|48289.9|48339.9|48299.9|48339.9|48299.9|48329.9|48289.9|2
1647438710000|2022-03-16 13:51:50|48336.5|48296.5|48336.5|48296.5|48346.5|48306.5|48336.5|48296.5|8
1647438720000|2022-03-16 13:52:00|48339.9|48299.9|48336.5|48296.5|48344.9|48304.9|48334.9|48294.9|4
1647438730000|2022-03-16 13:52:10|48339.9|48299.9|48336.5|48296.5|48339.9|48299.9|48336.5|48296.5|1
1647438750000|2022-03-16 13:52:30|48339.9|48299.9|48334.9|48294.9|48349.9|48309.9|48334.9|48294.9|6
1647438760000|2022-03-16 13:52:40|48336.5|48296.5|48334.9|48294.9|48336.5|48296.5|48334.9|48294.9|0
1647438770000|2022-03-16 13:52:50|48336.5|48296.5|48334.9|48294.9|48336.5|48296.5|48334.9|48294.9|1
1647438780000|2022-03-16 13:53:00|48333.3|48293.3|48326.4|48286.4|48333.3|48293.3|48314.8|48274.8|52
1647438790000|2022-03-16 13:53:10|48323.2|48283.2|48309.8|48269.8|48323.2|48283.2|48309.8|48269.8|8
1647438800000|2022-03-16 13:53:20|48308.2|48268.2|48308.2|48268.2|48308.2|48268.2|48308.2|48268.2|0
1647438810000|2022-03-16 13:53:30|48306.5|48266.5|48306.5|48266.5|48306.5|48266.5|48306.5|48266.5|2
1647438820000|2022-03-16 13:53:40|48303.2|48263.2|48278.2|48238.2|48303.2|48263.2|48278.2|48238.2|10
1647438830000|2022-03-16 13:53:50|48278.1|48238.1|48274.9|48234.9|48278.1|48238.1|48269.9|48229.9|17
1647438840000|2022-03-16 13:54:00|48276.5|48236.5|48276.5|48236.5|48279.9|48239.9|48276.5|48236.5|0
1647438850000|2022-03-16 13:54:10|48271.5|48231.5|48286.5|48246.5|48286.5|48246.5|48269.9|48229.9|11
1647438860000|2022-03-16 13:54:20|48283.1|48243.1|48289.9|48249.9|48289.9|48249.9|48279.9|48239.9|2
1647438870000|2022-03-16 13:54:30|48286.5|48246.5|48286.6|48246.6|48289.9|48249.9|48279.9|48239.9|2
1647438880000|2022-03-16 13:54:40|48289.9|48249.9|48289.9|48249.9|48289.9|48249.9|48284.9|48244.9|4
1647438890000|2022-03-16 13:54:50|48286.5|48246.5|48313.2|48273.2|48318.2|48278.2|48286.5|48246.5|4
1647438900000|2022-03-16 13:55:00|48306.5|48266.5|48313.2|48273.2|48318.2|48278.2|48288.2|48248.2|5
1647438910000|2022-03-16 13:55:10|48304.9|48264.9|48319.9|48279.9|48328.2|48288.2|48304.9|48264.9|5
1647438920000|2022-03-16 13:55:20|48328.2|48288.2|48319.9|48279.9|48328.2|48288.2|48319.9|48279.9|4
1647438930000|2022-03-16 13:55:30|48318.2|48278.2|48323.2|48283.2|48328.2|48288.2|48314.9|48274.9|2
1647438940000|2022-03-16 13:55:40|48326.6|48286.6|48338.2|48298.2|48338.2|48298.2|48319.9|48279.9|8
1647438950000|2022-03-16 13:55:50|48333.2|48293.2|48324.8|48284.8|48333.2|48293.2|48319.8|48279.8|9
1647438960000|2022-03-16 13:56:00|48329.8|48289.8|48339.8|48299.8|48344.8|48304.8|48329.8|48289.8|3
1647438970000|2022-03-16 13:56:10|48336.5|48296.5|48348.2|48308.2|48348.2|48308.2|48336.5|48296.5|2
1647438980000|2022-03-16 13:56:20|48344.8|48304.8|48336.5|48296.5|48348.2|48308.2|48336.5|48296.5|3
1647438990000|2022-03-16 13:56:30|48339.8|48299.8|48339.8|48299.8|48344.8|48304.8|48339.8|48299.8|2
1647439000000|2022-03-16 13:56:40|48334.8|48294.8|48334.8|48294.8|48334.8|48294.8|48334.8|48294.8|1
1647439010000|2022-03-16 13:56:50|48343.2|48303.2|48343.2|48303.2|48343.2|48303.2|48343.2|48303.2|2
1647439020000|2022-03-16 13:57:00|48339.8|48299.8|48343.2|48303.2|48343.2|48303.2|48333.2|48293.2|1
1647439030000|2022-03-16 13:57:10|48336.5|48296.5|48336.5|48296.5|48336.5|48296.5|48336.5|48296.5|0
1647439040000|2022-03-16 13:57:20|48329.7|48289.7|48338.2|48298.2|48343.2|48303.2|48329.7|48289.7|9
1647439050000|2022-03-16 13:57:30|48334.8|48294.8|48321.6|48281.6|48334.8|48294.8|48321.6|48281.6|5
1647439070000|2022-03-16 13:57:50|48323.2|48283.2|48333.2|48293.2|48333.2|48293.2|48321.5|48281.5|0
1647439080000|2022-03-16 13:58:00|48331.5|48291.5|48331.5|48291.5|48333.2|48293.2|48323.2|48283.2|10
1647439090000|2022-03-16 13:58:10|48336.5|48296.5|48331.5|48291.5|48341.5|48301.5|48328.2|48288.2|4
1647439100000|2022-03-16 13:58:20|48333.2|48293.2|48331.5|48291.5|48333.2|48293.2|48331.5|48291.5|0
1647439110000|2022-03-16 13:58:30|48333.2|48293.2|48331.5|48291.5|48334.8|48294.8|48331.5|48291.5|1
1647439120000|2022-03-16 13:58:40|48328.2|48288.2|48333.2|48293.2|48333.2|48293.2|48328.2|48288.2|1
1647439130000|2022-03-16 13:58:50|48329.9|48289.9|48331.5|48291.5|48331.5|48291.5|48329.9|48289.9|0
1647439140000|2022-03-16 13:59:00|48334.9|48294.9|48356.5|48316.5|48356.5|48316.5|48333.2|48293.2|4
1647439150000|2022-03-16 13:59:10|48359.9|48319.9|48353.2|48313.2|48359.9|48319.9|48351.5|48311.5|4
1647439160000|2022-03-16 13:59:20|48349.8|48309.8|48349.8|48309.8|48349.8|48309.8|48344.8|48304.8|0
1647439170000|2022-03-16 13:59:30|48344.8|48304.8|48349.8|48309.8|48349.8|48309.8|48339.8|48299.8|3
1647439180000|2022-03-16 13:59:40|48344.8|48304.8|48344.8|48304.8|48344.8|48304.8|48344.8|48304.8|0
1647439190000|2022-03-16 13:59:50|48349.8|48309.8|48353.1|48313.1|48353.1|48313.1|48343.1|48303.1|3
1647439200000|2022-03-16 14:00:00|48349.8|48309.8|48333.1|48293.1|48353.1|48313.1|48324.8|48284.8|16
1647439220000|2022-03-16 14:00:20|48323.1|48283.1|48324.8|48284.8|48324.8|48284.8|48309.8|48269.8|7
1647439230000|2022-03-16 14:00:30|48323.1|48283.1|48333.1|48293.1|48338.1|48298.1|48323.1|48283.1|2
1647439240000|2022-03-16 14:00:40|48329.8|48289.8|48371.5|48331.5|48371.5|48331.5|48326.5|48286.5|19
1647439250000|2022-03-16 14:00:50|48363.1|48323.1|48398.2|48358.2|48403.1|48363.1|48363.1|48323.1|13
1647439260000|2022-03-16 14:01:00|48391.5|48351.5|48369.9|48329.9|48391.5|48351.5|48364.9|48324.9|11
1647439270000|2022-03-16 14:01:10|48364.9|48324.9|48388.2|48348.2|48396.6|48356.6|48359.9|48319.9|17
1647439280000|2022-03-16 14:01:20|48386.6|48346.6|48400|48360|48410|48370|48386.6|48346.6|13
1647439290000|2022-03-16 14:01:30|48398.3|48358.3|48398.3|48358.3|48405|48365|48398.3|48358.3|25
1647439300000|2022-03-16 14:01:40|48396.7|48356.7|48396.7|48356.7|48396.7|48356.7|48396.7|48356.7|16
1647439310000|2022-03-16 14:01:50|||||||||3
1647439320000|2022-03-16 14:02:00|48400|48360|48396.7|48356.7|48400|48360|48396.7|48356.7|26
1647439330000|2022-03-16 14:02:10|48395|48355|48390|48350|48395|48355|48360|48320|10
1647439340000|2022-03-16 14:02:20|48385|48345|48385|48345|48395|48355|48385|48345|3
1647439350000|2022-03-16 14:02:30|48388.4|48348.4|48391.7|48351.7|48395|48355|48385|48345|5
1647439360000|2022-03-16 14:02:40|48390|48350|48390|48350|48400|48360|48390|48350|4
1647439370000|2022-03-16 14:02:50|48393.4|48353.4|48400|48360|48400|48360|48393.4|48353.4|1
1647439380000|2022-03-16 14:03:00|48390|48350|48386.7|48346.7|48390|48350|48385|48345|1
1647439390000|2022-03-16 14:03:10|48385|48345|48371.7|48331.7|48386.7|48346.7|48371.7|48331.7|3
1647439400000|2022-03-16 14:03:20|48375|48335|48376.7|48336.7|48376.7|48336.7|48375|48335|0
1647439410000|2022-03-16 14:03:30|48375|48335|48376.7|48336.7|48376.7|48336.7|48375|48335|1
1647439420000|2022-03-16 14:03:40|48368.3|48328.3|48373.3|48333.3|48373.3|48333.3|48368.3|48328.3|3
1647439430000|2022-03-16 14:03:50|48378.3|48338.3|48383.3|48343.3|48393.3|48353.3|48378.3|48338.3|6
1647439440000|2022-03-16 14:04:00|48386.6|48346.6|48383.3|48343.3|48393.3|48353.3|48381.6|48341.6|3
1647439450000|2022-03-16 14:04:10|48379.9|48339.9|48373.3|48333.3|48379.9|48339.9|48373.3|48333.3|2
1647439460000|2022-03-16 14:04:20|48374.9|48334.9|48373.3|48333.3|48374.9|48334.9|48373.3|48333.3|0
1647439470000|2022-03-16 14:04:30|48374.9|48334.9|48373.3|48333.3|48374.9|48334.9|48373.3|48333.3|0
1647439490000|2022-03-16 14:04:50|48376.6|48336.6|48361.5|48321.5|48378.3|48338.3|48361.5|48321.5|7
1647439500000|2022-03-16 14:05:00|48356.5|48316.5|48328.3|48288.3|48356.5|48316.5|48318.3|48278.3|22
1647439510000|2022-03-16 14:05:10|48329.9|48289.9|48353.3|48313.3|48353.3|48313.3|48329.9|48289.9|5
1647439520000|2022-03-16 14:05:20|48349.9|48309.9|48349.9|48309.9|48349.9|48309.9|48343.3|48303.3|0
1647439530000|2022-03-16 14:05:30|48343.3|48303.3|48353.3|48313.3|48353.3|48313.3|48343.3|48303.3|3
1647439540000|2022-03-16 14:05:40|48353.2|48313.2|48339.9|48299.9|48353.2|48313.2|48339.9|48299.9|3
1647439550000|2022-03-16 14:05:50|48343.2|48303.2|48338.2|48298.2|48343.2|48303.2|48338.2|48298.2|1
1647439560000|2022-03-16 14:06:00|48339.9|48299.9|48333.2|48293.2|48343.2|48303.2|48333.2|48293.2|4
1647439570000|2022-03-16 14:06:10|48328.2|48288.2|48319.9|48279.9|48328.2|48288.2|48319.9|48279.9|1
1647439580000|2022-03-16 14:06:20|48324.9|48284.9|48329.9|48289.9|48329.9|48289.9|48323.2|48283.2|2
1647439590000|2022-03-16 14:06:30|48333.2|48293.2|48321.5|48281.5|48333.2|48293.2|48321.5|48281.5|10
1647439610000|2022-03-16 14:06:50|48319.9|48279.9|48319.9|48279.9|48319.9|48279.9|48319.9|48279.9|2
1647439620000|2022-03-16 14:07:00|48304.9|48264.9|48298.2|48258.2|48309.9|48269.9|48298.2|48258.2|11
1647439630000|2022-03-16 14:07:10|48299.9|48259.9|48273.2|48233.2|48299.9|48259.9|48269.9|48229.9|11
1647439640000|2022-03-16 14:07:20|48276.6|48236.6|48271.5|48231.5|48281.5|48241.5|48271.5|48231.5|1
1647439650000|2022-03-16 14:07:30|48273.1|48233.1|48281.5|48241.5|48281.5|48241.5|48271.5|48231.5|6
1647439660000|2022-03-16 14:07:40|48286.5|48246.5|48283.1|48243.1|48286.5|48246.5|48283.1|48243.1|12
1647439670000|2022-03-16 14:07:50|48281.5|48241.5|48261.5|48221.5|48283.1|48243.1|48261.5|48221.5|8
1647439680000|2022-03-16 14:08:00|48248.1|48208.1|48243.1|48203.1|48253.1|48213.1|48243.1|48203.1|24
1647439690000|2022-03-16 14:08:10|||||||||23
1647439700000|2022-03-16 14:08:20|48241.5|48201.5|48241.5|48201.5|48241.5|48201.5|48241.5|48201.5|4
1647439710000|2022-03-16 14:08:30|48243.1|48203.1|48249.7|48209.7|48254.7|48214.7|48243.1|48203.1|12
1647439720000|2022-03-16 14:08:40|48254.7|48214.7|48248.1|48208.1|48254.7|48214.7|48246.5|48206.5|1
1647439730000|2022-03-16 14:08:50|48251.5|48211.5|48254.7|48214.7|48254.7|48214.7|48248.1|48208.1|0
1647439740000|2022-03-16 14:09:00|48248.1|48208.1|48258.1|48218.1|48258.1|48218.1|48244.7|48204.7|6
1647439750000|2022-03-16 14:09:10|48256.5|48216.5|48283.1|48243.1|48283.1|48243.1|48256.5|48216.5|12
1647439760000|2022-03-16 14:09:20|48281.5|48241.5|48286.5|48246.5|48286.5|48246.5|48278.1|48238.1|14
1647439770000|2022-03-16 14:09:30|48279.7|48239.7|48288.1|48248.1|48288.1|48248.1|48269.7|48229.7|9
1647439780000|2022-03-16 14:09:40|48286.4|48246.4|48286.4|48246.4|48291.4|48251.4|48286.4|48246.4|0
1647439790000|2022-03-16 14:09:50|48288.1|48248.1|48278.1|48238.1|48298.1|48258.1|48278.1|48238.1|1
1647439800000|2022-03-16 14:10:00|48286.4|48246.4|48286.4|48246.4|48286.4|48246.4|48286.4|48246.4|0
1647439810000|2022-03-16 14:10:10|48289.8|48249.8|48288.1|48248.1|48291.4|48251.4|48288.1|48248.1|1
1647439820000|2022-03-16 14:10:20|48291.4|48251.4|48279.7|48239.7|48299.7|48259.7|48279.7|48239.7|4
1647439830000|2022-03-16 14:10:30|48276.3|48236.3|48266.3|48226.3|48276.3|48236.3|48259.7|48219.7|2
1647439840000|2022-03-16 14:10:40|48269.7|48229.7|48244.7|48204.7|48269.7|48229.7|48244.7|48204.7|22
1647439850000|2022-03-16 14:10:50|48243.1|48203.1|48243.1|48203.1|48243.1|48203.1|48241.4|48201.4|5
1647439860000|2022-03-16 14:11:00|48246.4|48206.4|48213|48173|48246.4|48206.4|48213|48173|20
1647439870000|2022-03-16 14:11:10|48209.6|48169.6|48138|48098|48209.6|48169.6|48138|48098|15
1647439880000|2022-03-16 14:11:20|48143|48103|48138|48098|48149.6|48109.6|48133|48093|26
1647439890000|2022-03-16 14:11:30|48143|48103|48139.6|48099.6|48148|48108|48139.6|48099.6|1
1647439900000|2022-03-16 14:11:40|48137.9|48097.9|48157.9|48117.9|48157.9|48117.9|48137.9|48097.9|2
1647439910000|2022-03-16 14:11:50|48161.3|48121.3|48132.9|48092.9|48162.9|48122.9|48132.9|48092.9|10
1647439920000|2022-03-16 14:12:00|48134.6|48094.6|48142.9|48102.9|48152.9|48112.9|48134.6|48094.6|18
1647439930000|2022-03-16 14:12:10|48139.6|48099.6|48142.9|48102.9|48142.9|48102.9|48137.9|48097.9|2
1647439940000|2022-03-16 14:12:20|48141.3|48101.3|48122.9|48082.9|48141.3|48101.3|48122.9|48082.9|9
1647439950000|2022-03-16 14:12:30|48126.3|48086.3|48132.9|48092.9|48142.9|48102.9|48126.3|48086.3|3
1647439960000|2022-03-16 14:12:40|48129.6|48089.6|48122.9|48082.9|48129.6|48089.6|48122.9|48082.9|0
1647439970000|2022-03-16 14:12:50|48126.2|48086.2|48122.9|48082.9|48132.9|48092.9|48122.9|48082.9|5
1647439980000|2022-03-16 14:13:00|48126.3|48086.3|48142.9|48102.9|48142.9|48102.9|48126.3|48086.3|5
1647439990000|2022-03-16 14:13:10|48114.6|48074.6|48122.9|48082.9|48122.9|48082.9|48112.9|48072.9|1
1647440000000|2022-03-16 14:13:20|48116.2|48076.2|48116.2|48076.2|48117.9|48077.9|48114.6|48074.6|2
1647440010000|2022-03-16 14:13:30|48114.6|48074.6|48119.5|48079.5|48122.9|48082.9|48114.6|48074.6|2
1647440020000|2022-03-16 14:13:40|48102.8|48062.8|48106.2|48066.2|48106.2|48066.2|48102.8|48062.8|5
1647440030000|2022-03-16 14:13:50|48102.8|48062.8|48106.2|48066.2|48106.2|48066.2|48102.8|48062.8|1
1647440040000|2022-03-16 14:14:00|48099.5|48059.5|48114.5|48074.5|48116.2|48076.2|48099.5|48059.5|16
1647440050000|2022-03-16 14:14:10|48112.9|48072.9|48119.5|48079.5|48119.5|48079.5|48109.5|48069.5|0
1647440060000|2022-03-16 14:14:20|48122.9|48082.9|48124.5|48084.5|48129.5|48089.5|48122.9|48082.9|1
1647440070000|2022-03-16 14:14:30|48116.2|48076.2|48116.2|48076.2|48116.2|48076.2|48116.2|48076.2|2
1647440090000|2022-03-16 14:14:50|48119.5|48079.5|48124.5|48084.5|48129.5|48089.5|48119.5|48079.5|5
1647440100000|2022-03-16 14:15:00|48122.9|48082.9|48124.5|48084.5|48129.5|48089.5|48112.9|48072.9|11
1647440110000|2022-03-16 14:15:10|48129.5|48089.5|48137.9|48097.9|48137.9|48097.9|48124.5|48084.5|4
1647440120000|2022-03-16 14:15:20|48141.3|48101.3|48129.5|48089.5|48142.9|48102.9|48124.5|48084.5|6
1647440130000|2022-03-16 14:15:30|48119.5|48079.5|48112.9|48072.9|48119.5|48079.5|48109.5|48069.5|4
1647440140000|2022-03-16 14:15:40|48104.5|48064.5|48096.2|48056.2|48106.2|48066.2|48096.2|48056.2|13
1647440150000|2022-03-16 14:15:50|48099.6|48059.6|48112.9|48072.9|48119.5|48079.5|48099.6|48059.6|4
1647440160000|2022-03-16 14:16:00|48117.9|48077.9|48157.9|48117.9|48176.2|48136.2|48117.9|48077.9|11
1647440170000|2022-03-16 14:16:10|48166.2|48126.2|48161.2|48121.2|48166.2|48126.2|48142.9|48102.9|10
1647440180000|2022-03-16 14:16:20|48171.2|48131.2|48172.9|48132.9|48172.9|48132.9|48152.9|48112.9|27
1647440190000|2022-03-16 14:16:30|48166.1|48126.1|48172.9|48132.9|48172.9|48132.9|48162.8|48122.8|1
1647440200000|2022-03-16 14:16:40|48169.5|48129.5|48154.5|48114.5|48169.5|48129.5|48154.5|48114.5|3
1647440210000|2022-03-16 14:16:50|48159.5|48119.5|48144.5|48104.5|48162.9|48122.9|48144.5|48104.5|5
1647440220000|2022-03-16 14:17:00|48147.9|48107.9|48149.5|48109.5|48154.5|48114.5|48144.5|48104.5|4
1647440230000|2022-03-16 14:17:10|48152.9|48112.9|48162.9|48122.9|48162.9|48122.9|48144.5|48104.5|15
1647440240000|2022-03-16 14:17:20|48166.2|48126.2|48166.1|48126.1|48174.5|48134.5|48162.9|48122.9|7
1647440250000|2022-03-16 14:17:30|48172.9|48132.9|48182.8|48142.8|48192.8|48152.8|48172.9|48132.9|5
1647440260000|2022-03-16 14:17:40|48186.2|48146.2|48172.8|48132.8|48186.2|48146.2|48172.8|48132.8|3
1647440270000|2022-03-16 14:17:50|48166.1|48126.1|48152.8|48112.8|48166.1|48126.1|48144.5|48104.5|22
1647440280000|2022-03-16 14:18:00|48144.5|48104.5|48146.1|48106.1|48152.8|48112.8|48141.1|48101.1|5
1647440290000|2022-03-16 14:18:10|48149.5|48109.5|48142.7|48102.7|48149.5|48109.5|48142.7|48102.7|1
1647440300000|2022-03-16 14:18:20|48147.7|48107.7|48132.7|48092.7|48147.7|48107.7|48126.1|48086.1|9
1647440310000|2022-03-16 14:18:30|48129.4|48089.4|48126.1|48086.1|48132.7|48092.7|48109.4|48069.4|4
1647440320000|2022-03-16 14:18:40|48127.7|48087.7|48096.1|48056.1|48129.4|48089.4|48082.7|48042.7|23
1647440330000|2022-03-16 14:18:50|48092.7|48052.7|48092.7|48052.7|48099.4|48059.4|48087.7|48047.7|11
1647440340000|2022-03-16 14:19:00|48097.7|48057.7|48097.7|48057.7|48112.7|48072.7|48089.4|48049.4|66
1647440350000|2022-03-16 14:19:10|48069.4|48029.4|48029.4|47989.4|48069.4|48029.4|48029.4|47989.4|26
1647440360000|2022-03-16 14:19:20|48031|47991|48031|47991|48046|48006|48012.6|47972.6|42
1647440370000|2022-03-16 14:19:30|48034.4|47994.4|48041|48001|48044.4|48004.4|48034.4|47994.4|8
1647440380000|2022-03-16 14:19:40|48037.6|47997.6|48011|47971|48037.6|47997.6|48011|47971|25
1647440390000|2022-03-16 14:19:50|47992.6|47952.6|47991|47951|48002.6|47962.6|47972.6|47932.6|24
1647440400000|2022-03-16 14:20:00|47986|47946|47971|47931|47996|47956|47971|47931|19
1647440410000|2022-03-16 14:20:10|47964.3|47924.3|47949.2|47909.2|47982.6|47942.6|47949.2|47909.2|33
1647440420000|2022-03-16 14:20:20|47945.9|47905.9|47912.6|47872.6|47981|47941|47899.1|47859.1|32
1647440430000|2022-03-16 14:20:30|47917.6|47877.6|47854.2|47814.2|47917.6|47877.6|47854.2|47814.2|27
1647440440000|2022-03-16 14:20:40|47845.9|47805.9|47835.9|47795.9|47855.9|47815.9|47829.2|47789.2|30
1647440450000|2022-03-16 14:20:50|47832.5|47792.5|47844.1|47804.1|47844.1|47804.1|47829.1|47789.1|18
1647440460000|2022-03-16 14:21:00|47842.4|47802.4|47804.1|47764.1|47842.4|47802.4|47800.8|47760.8|28
1647440470000|2022-03-16 14:21:10|47802.5|47762.5|47852.6|47812.6|47852.6|47812.6|47792.5|47752.5|63
1647440480000|2022-03-16 14:21:20|47855.9|47815.9|47865.9|47825.9|47875.9|47835.9|47852.5|47812.5|9
1647440490000|2022-03-16 14:21:30|47867.5|47827.5|47861|47821|47867.5|47827.5|47844.2|47804.2|10
1647440500000|2022-03-16 14:21:40|47864.2|47824.2|47865.9|47825.9|47865.9|47825.9|47854.2|47814.2|2
1647440510000|2022-03-16 14:21:50|47864.2|47824.2|47859.3|47819.3|47869.3|47829.3|47854.3|47814.3|10
1647440520000|2022-03-16 14:22:00|47864.3|47824.3|47860.9|47820.9|47904.3|47864.3|47860.9|47820.9|15
1647440530000|2022-03-16 14:22:10|47859.3|47819.3|47880.9|47840.9|47880.9|47840.9|47859.3|47819.3|8
1647440540000|2022-03-16 14:22:20|47870.9|47830.9|47880.9|47840.9|47880.9|47840.9|47870.9|47830.9|0
1647440550000|2022-03-16 14:22:30|47872.6|47832.6|47872.6|47832.6|47880.9|47840.9|47864.2|47824.2|3
1647440560000|2022-03-16 14:22:40|47875.9|47835.9|47892.6|47852.6|47900.9|47860.9|47870.9|47830.9|11
1647440570000|2022-03-16 14:22:50|47889.2|47849.2|47892.6|47852.6|47892.6|47852.6|47887.6|47847.6|6
1647440580000|2022-03-16 14:23:00|47897.6|47857.6|47914.2|47874.2|47914.2|47874.2|47892.6|47852.6|38
1647440590000|2022-03-16 14:23:10|47912.6|47872.6|47875.8|47835.8|47912.6|47872.6|47867.5|47827.5|25
1647440600000|2022-03-16 14:23:20|47874.2|47834.2|47869.1|47829.1|47877.6|47837.6|47869.1|47829.1|15
1647440610000|2022-03-16 14:23:30|47859.1|47819.1|47865.8|47825.8|47865.8|47825.8|47852.5|47812.5|12
1647440620000|2022-03-16 14:23:40|47860.8|47820.8|47864.1|47824.1|47877.5|47837.5|47855.7|47815.7|3
1647440630000|2022-03-16 14:23:50|47869.1|47829.1|47892.5|47852.5|47892.5|47852.5|47867.5|47827.5|5
1647440640000|2022-03-16 14:24:00|47895.8|47855.8|47887.4|47847.4|47895.8|47855.8|47887.4|47847.4|2
1647440650000|2022-03-16 14:24:10|47892.4|47852.4|47895.8|47855.8|47895.8|47855.8|47887.4|47847.4|1
1647440660000|2022-03-16 14:24:20|47897.4|47857.4|47880.8|47840.8|47897.4|47857.4|47867.4|47827.4|3
1647440670000|2022-03-16 14:24:30|47877.4|47837.4|47875.8|47835.8|47877.4|47837.4|47875.8|47835.8|1
1647440680000|2022-03-16 14:24:40|47872.5|47832.5|47822.4|47782.4|47872.5|47832.5|47819.1|47779.1|16
1647440690000|2022-03-16 14:24:50|47825.8|47785.8|47817.4|47777.4|47825.8|47785.8|47799.1|47759.1|7
1647440700000|2022-03-16 14:25:00|47819.1|47779.1|47779.1|47739.1|47819.1|47779.1|47770.7|47730.7|17
1647440710000|2022-03-16 14:25:10|47780.7|47740.7|47765.7|47725.7|47790.7|47750.7|47762.3|47722.3|128
1647440720000|2022-03-16 14:25:20|47769.1|47729.1|47845.8|47805.8|47845.8|47805.8|47765.7|47725.7|25
1647440730000|2022-03-16 14:25:30|47835.8|47795.8|47835.8|47795.8|47845.8|47805.8|47815.8|47775.8|16
1647440740000|2022-03-16 14:25:40|47832.5|47792.5|47825.8|47785.8|47832.5|47792.5|47820.8|47780.8|11
1647440750000|2022-03-16 14:25:50|47830.8|47790.8|47832.4|47792.4|47837.4|47797.4|47827.4|47787.4|3
1647440760000|2022-03-16 14:26:00|47835.8|47795.8|47817.4|47777.4|47835.8|47795.8|47814.1|47774.1|10
1647440770000|2022-03-16 14:26:10|47814|47774|47830.8|47790.8|47830.8|47790.8|47802.4|47762.4|12
1647440780000|2022-03-16 14:26:20|47822.4|47782.4|47817.4|47777.4|47822.4|47782.4|47817.4|47777.4|4
1647440790000|2022-03-16 14:26:30|47819|47779|47835.8|47795.8|47835.8|47795.8|47812.4|47772.4|2
1647440800000|2022-03-16 14:26:40|47827.4|47787.4|47835.8|47795.8|47837.4|47797.4|47827.4|47787.4|14
1647440810000|2022-03-16 14:26:50|47832.4|47792.4|47847.4|47807.4|47850.8|47810.8|47832.4|47792.4|8
1647440820000|2022-03-16 14:27:00|47837.4|47797.4|47875.8|47835.8|47875.8|47835.8|47837.4|47797.4|18
1647440830000|2022-03-16 14:27:10|47869|47829|47830.7|47790.7|47869|47829|47805.7|47765.7|18
1647440840000|2022-03-16 14:27:20|47835.7|47795.7|47830.7|47790.7|47835.7|47795.7|47829|47789|2
1647440850000|2022-03-16 14:27:30|47802.3|47762.3|47815.7|47775.7|47819|47779|47802.3|47762.3|29
1647440860000|2022-03-16 14:27:40|47812.3|47772.3|47817.3|47777.3|47817.3|47777.3|47810.7|47770.7|4
1647440870000|2022-03-16 14:27:50|47807.3|47767.3|47800.7|47760.7|47810.7|47770.7|47800.7|47760.7|7
1647440880000|2022-03-16 14:28:00|47802.3|47762.3|47782.3|47742.3|47809|47769|47772.3|47732.3|29
1647440890000|2022-03-16 14:28:10|47775.7|47735.7|47770.6|47730.6|47782.3|47742.3|47767.3|47727.3|14
1647440900000|2022-03-16 14:28:20|47772.3|47732.3|47790.6|47750.6|47790.6|47750.6|47767.3|47727.3|44
1647440910000|2022-03-16 14:28:30|47792.3|47752.3|47792.3|47752.3|47792.3|47752.3|47792.3|47752.3|0
1647440920000|2022-03-16 14:28:40|47790.6|47750.6|47790.6|47750.6|47792.3|47752.3|47790.6|47750.6|0
1647440930000|2022-03-16 14:28:50|47777.3|47737.3|47782.3|47742.3|47782.3|47742.3|47777.3|47737.3|8
1647440940000|2022-03-16 14:29:00|47780.6|47740.6|47780.6|47740.6|47780.6|47740.6|47780.6|47740.6|0
1647440950000|2022-03-16 14:29:10|47784|47744|47788.9|47748.9|47795.6|47755.6|47779|47739|3
1647440960000|2022-03-16 14:29:20|47787.3|47747.3|47787.3|47747.3|47787.3|47747.3|47782.3|47742.3|3
1647440970000|2022-03-16 14:29:30|47792.3|47752.3|47808.9|47768.9|47812.3|47772.3|47787.3|47747.3|7
1647440980000|2022-03-16 14:29:40|47807.3|47767.3|47792.3|47752.3|47812.3|47772.3|47792.3|47752.3|19
1647440990000|2022-03-16 14:29:50|47795.6|47755.6|47815.6|47775.6|47815.6|47775.6|47795.6|47755.6|20
1647441000000|2022-03-16 14:30:00|47814|47774|47810.6|47770.6|47820.6|47780.6|47802.3|47762.3|10
1647441010000|2022-03-16 14:30:10|47812.3|47772.3|47805.6|47765.6|47819|47779|47805.6|47765.6|14
1647441020000|2022-03-16 14:30:20|47809|47769|47800.6|47760.6|47809|47769|47800.6|47760.6|17
1647441030000|2022-03-16 14:30:30|47802.2|47762.2|47792.2|47752.2|47802.2|47762.2|47785.6|47745.6|13
1647441040000|2022-03-16 14:30:40|47790.6|47750.6|47772.2|47732.2|47790.6|47750.6|47770.6|47730.6|27
1647441050000|2022-03-16 14:30:50|47770.6|47730.6|47772.2|47732.2|47772.2|47732.2|47770.6|47730.6|2
1647441060000|2022-03-16 14:31:00|47770.6|47730.6|47759|47719|47772.2|47732.2|47759|47719|44
1647441070000|2022-03-16 14:31:10|47760.6|47720.6|47755.6|47715.6|47770.6|47730.6|47755.6|47715.6|21
1647441080000|2022-03-16 14:31:20|47757.2|47717.2|47750.6|47710.6|47770.6|47730.6|47745.6|47705.6|25
1647441090000|2022-03-16 14:31:30|47752.2|47712.2|47722.3|47682.3|47752.2|47712.2|47722.3|47682.3|10
1647441100000|2022-03-16 14:31:40|47720.7|47680.7|47674.1|47634.1|47722.3|47682.3|47674.1|47634.1|49
1647441110000|2022-03-16 14:31:50|47675.7|47635.7|47612.2|47572.2|47680.7|47640.7|47612.2|47572.2|32
1647441120000|2022-03-16 14:32:00|47630.6|47590.6|47637.2|47597.2|47637.2|47597.2|47622.2|47582.2|30
1647441130000|2022-03-16 14:32:10|47647.2|47607.2|47632.2|47592.2|47652.2|47612.2|47632.2|47592.2|38
1647441140000|2022-03-16 14:32:20|47630.6|47590.6|47602.2|47562.2|47630.6|47590.6|47602.2|47562.2|41
1647441150000|2022-03-16 14:32:30|47592.2|47552.2|47600.6|47560.6|47610.6|47570.6|47587.2|47547.2|31
1647441160000|2022-03-16 14:32:40|47595.6|47555.6|47582.2|47542.2|47608.9|47568.9|47582.2|47542.2|27
1647441170000|2022-03-16 14:32:50|47588.9|47548.9|47582.2|47542.2|47588.9|47548.9|47578.8|47538.8|15
1647441180000|2022-03-16 14:33:00|47577.2|47537.2|47540.6|47500.6|47577.2|47537.2|47532.2|47492.2|37
1647441190000|2022-03-16 14:33:10|47542.2|47502.2|47535.6|47495.6|47542.2|47502.2|47512.2|47472.2|39
1647441200000|2022-03-16 14:33:20|47533.9|47493.9|47522.2|47482.2|47533.9|47493.9|47520.6|47480.6|4
1647441210000|2022-03-16 14:33:30|47520.6|47480.6|47530.6|47490.6|47530.6|47490.6|47502.2|47462.2|12
1647441220000|2022-03-16 14:33:40|47528.9|47488.9|47543.9|47503.9|47550.6|47510.6|47528.9|47488.9|21
1647441230000|2022-03-16 14:33:50|47540.6|47500.6|47537.3|47497.3|47550.6|47510.6|47530.6|47490.6|19
1647441240000|2022-03-16 14:34:00|47533.9|47493.9|47493.9|47453.9|47533.9|47493.9|47490.6|47450.6|12
1647441250000|2022-03-16 14:34:10|47497.3|47457.3|47503.9|47463.9|47512.2|47472.2|47488.9|47448.9|24
1647441260000|2022-03-16 14:34:20|47500.6|47460.6|47517.3|47477.3|47518.9|47478.9|47472.2|47432.2|55
1647441270000|2022-03-16 14:34:30|47507.3|47467.3|47507.3|47467.3|47513.9|47473.9|47498.9|47458.9|6
1647441280000|2022-03-16 14:34:40|47508.9|47468.9|47477.2|47437.2|47508.9|47468.9|47475.5|47435.5|32
1647441290000|2022-03-16 14:34:50|47482.2|47442.2|47455.4|47415.4|47482.2|47442.2|47455.4|47415.4|123
1647441300000|2022-03-16 14:35:00|47435.4|47395.4|47433.8|47393.8|47440.4|47400.4|47430.4|47390.4|13
1647441310000|2022-03-16 14:35:10|47430.4|47390.4|47475.4|47435.4|47478.8|47438.8|47425.4|47385.4|18
1647441320000|2022-03-16 14:35:20|47480.4|47440.4|47490.4|47450.4|47490.4|47450.4|47480.4|47440.4|5
1647441330000|2022-03-16 14:35:30|47493.8|47453.8|47500.4|47460.4|47507.2|47467.2|47488.8|47448.8|7
1647441340000|2022-03-16 14:35:40|47498.8|47458.8|47522.1|47482.1|47522.1|47482.1|47498.8|47458.8|12
1647441350000|2022-03-16 14:35:50|47532.2|47492.2|47533.8|47493.8|47537.1|47497.1|47532.2|47492.2|3
1647441360000|2022-03-16 14:36:00|47538.8|47498.8|47520.4|47480.4|47545.4|47505.4|47520.4|47480.4|14
1647441370000|2022-03-16 14:36:10|47523.8|47483.8|47498.7|47458.7|47538.8|47498.8|47498.7|47458.7|57
1647441380000|2022-03-16 14:36:20|47495.3|47455.3|47493.7|47453.7|47500.4|47460.4|47485.3|47445.3|10
1647441390000|2022-03-16 14:36:30|47490.3|47450.3|47497.1|47457.1|47497.1|47457.1|47488.7|47448.7|1
1647441400000|2022-03-16 14:36:40|47493.7|47453.7|47503.7|47463.7|47503.7|47463.7|47490.4|47450.4|14
1647441410000|2022-03-16 14:36:50|47497.1|47457.1|47507|47467|47507.1|47467.1|47497.1|47457.1|3
1647441420000|2022-03-16 14:37:00|47502|47462|47512|47472|47515.3|47475.3|47502|47462|56
1647441430000|2022-03-16 14:37:10|47513.6|47473.6|47500.3|47460.3|47513.6|47473.6|47500.3|47460.3|17
1647441440000|2022-03-16 14:37:20|47503.7|47463.7|47506.9|47466.9|47511.9|47471.9|47498.6|47458.6|18
1647441450000|2022-03-16 14:37:30|47501.9|47461.9|47498.6|47458.6|47516.9|47476.9|47498.6|47458.6|19
1647441460000|2022-03-16 14:37:40|47490.2|47450.2|47468.6|47428.6|47490.2|47450.2|47468.6|47428.6|12
1647441470000|2022-03-16 14:37:50|47465.2|47425.2|47468.5|47428.5|47468.6|47428.6|47461.8|47421.8|12
1647441480000|2022-03-16 14:38:00|47461.8|47421.8|47450.1|47410.1|47461.8|47421.8|47428.5|47388.5|54
1647441490000|2022-03-16 14:38:10|47445.1|47405.1|47455.1|47415.1|47465.1|47425.1|47440.1|47400.1|10
1647441500000|2022-03-16 14:38:20|47453.5|47413.5|47460.1|47420.1|47470.1|47430.1|47453.5|47413.5|3
1647441510000|2022-03-16 14:38:30|47456.7|47416.7|47468.4|47428.4|47468.4|47428.4|47455.1|47415.1|5
1647441520000|2022-03-16 14:38:40|47461.7|47421.7|47458.4|47418.4|47461.7|47421.7|47445.1|47405.1|11
1647441530000|2022-03-16 14:38:50|47456.7|47416.7|47458.4|47418.4|47463.4|47423.4|47451.7|47411.7|4
1647441540000|2022-03-16 14:39:00|47451.6|47411.6|47450|47410|47456.7|47416.7|47428.4|47388.4|24
1647441550000|2022-03-16 14:39:10|47444.9|47404.9|47445|47405|47456.7|47416.7|47433.4|47393.4|19
1647441560000|2022-03-16 14:39:20|47451.6|47411.6|47473.4|47433.4|47473.4|47433.4|47451.6|47411.6|13
1647441570000|2022-03-16 14:39:30|47471.7|47431.7|47473.4|47433.4|47476.7|47436.7|47466.7|47426.7|3
1647441580000|2022-03-16 14:39:40|47468.4|47428.4|47478.4|47438.4|47478.4|47438.4|47468.4|47428.4|2
1647441590000|2022-03-16 14:39:50|47475|47435|47445.1|47405.1|47475|47435|47441.7|47401.7|17
1647441600000|2022-03-16 14:40:00|47446.7|47406.7|47465.2|47425.2|47465.2|47425.2|47446.7|47406.7|9
1647441610000|2022-03-16 14:40:10|47460.2|47420.2|47465.2|47425.2|47465.2|47425.2|47458.5|47418.5|4
1647441620000|2022-03-16 14:40:20|47463.5|47423.5|47458.5|47418.5|47465.2|47425.2|47458.5|47418.5|2
1647441630000|2022-03-16 14:40:30|47461.9|47421.9|47465.2|47425.2|47465.2|47425.2|47461.9|47421.9|0
1647441640000|2022-03-16 14:40:40|47470.2|47430.2|47400.3|47360.3|47470.2|47430.2|47391.9|47351.9|14
1647441650000|2022-03-16 14:40:50|47395.3|47355.3|47390.3|47350.3|47400.3|47360.3|47385.3|47345.3|11
1647441660000|2022-03-16 14:41:00|47388.6|47348.6|47375.3|47335.3|47388.6|47348.6|47373.6|47333.6|7
1647441670000|2022-03-16 14:41:10|47376.9|47336.9|47401.9|47361.9|47401.9|47361.9|47371.9|47331.9|12
1647441680000|2022-03-16 14:41:20|47400.3|47360.3|47413.6|47373.6|47420.2|47380.2|47390.2|47350.2|10
1647441690000|2022-03-16 14:41:30|47415.2|47375.2|47425.2|47385.2|47433.6|47393.6|47415.2|47375.2|9
1647441700000|2022-03-16 14:41:40|47426.9|47386.9|47415.2|47375.2|47426.9|47386.9|47415.2|47375.2|14
1647441710000|2022-03-16 14:41:50|47421.8|47381.8|47488.6|47448.6|47492|47452|47421.8|47381.8|14
1647441720000|2022-03-16 14:42:00|47483.6|47443.6|47507|47467|47507|47467|47478.6|47438.6|11
1647441730000|2022-03-16 14:42:10|47503.6|47463.6|47500.3|47460.3|47508.6|47468.6|47496.9|47456.9|9
1647441740000|2022-03-16 14:42:20|47497|47457|47468.6|47428.6|47512|47472|47468.6|47428.6|18
1647441750000|2022-03-16 14:42:30|47472|47432|47497|47457|47497|47457|47472|47432|7
1647441760000|2022-03-16 14:42:40|47500.3|47460.3|47490.3|47450.3|47500.3|47460.3|47490.3|47450.3|41
1647441770000|2022-03-16 14:42:50|47493.7|47453.7|47500.3|47460.3|47503.7|47463.7|47493.7|47453.7|6
1647441780000|2022-03-16 14:43:00|47503.7|47463.7|47487|47447|47507|47467|47487|47447|12
1647441790000|2022-03-16 14:43:10|47483.7|47443.7|47463.6|47423.6|47496.9|47456.9|47463.6|47423.6|6
1647441800000|2022-03-16 14:43:20|47465.3|47425.3|47460.3|47420.3|47465.3|47425.3|47441.9|47401.9|8
1647441810000|2022-03-16 14:43:30|47463.7|47423.7|47470.3|47430.3|47471.9|47431.9|47463.7|47423.7|5
1647441820000|2022-03-16 14:43:40|47468.7|47428.7|47446.9|47406.9|47468.7|47428.7|47446.9|47406.9|5
1647441830000|2022-03-16 14:43:50|47451.9|47411.9|47461.9|47421.9|47461.9|47421.9|47451.9|47411.9|3
1647441840000|2022-03-16 14:44:00|47465.3|47425.3|47446.9|47406.9|47470.3|47430.3|47446.9|47406.9|17
1647441850000|2022-03-16 14:44:10|47450.3|47410.3|47460.3|47420.3|47460.3|47420.3|47450.3|47410.3|18
1647441860000|2022-03-16 14:44:20|47463.6|47423.6|47458.6|47418.6|47463.6|47423.6|47453.6|47413.6|12
1647441870000|2022-03-16 14:44:30|47465.3|47425.3|47497|47457|47498.7|47458.7|47465.3|47425.3|26
1647441880000|2022-03-16 14:44:40|47498.7|47458.7|47501.9|47461.9|47501.9|47461.9|47498.7|47458.7|14
1647441890000|2022-03-16 14:44:50|47500.3|47460.3|47542|47502|47547.1|47507.1|47500.3|47460.3|15
1647441900000|2022-03-16 14:45:00|47543.6|47503.6|47538.6|47498.6|47543.6|47503.6|47530.3|47490.3|6
1647441910000|2022-03-16 14:45:10|47540.3|47500.3|47557|47517|47557|47517|47538.6|47498.6|19
1647441920000|2022-03-16 14:45:20|||||||||54
1647441930000|2022-03-16 14:45:30|47567.1|47527.1|47563.7|47523.7|47575.4|47535.4|47563.7|47523.7|13
1647441940000|2022-03-16 14:45:40|47565.4|47525.4|47593.7|47553.7|47600.4|47560.4|47563.7|47523.7|13
1647441950000|2022-03-16 14:45:50|47610.4|47570.4|47605.4|47565.4|47615.4|47575.4|47600.4|47560.4|22
1647441960000|2022-03-16 14:46:00|47608.7|47568.7|47570.4|47530.4|47608.7|47568.7|47570.4|47530.4|16
1647441970000|2022-03-16 14:46:10|47573.6|47533.6|47587|47547|47587|47547|47573.6|47533.6|4
1647441980000|2022-03-16 14:46:20|47583.6|47543.6|47582|47542|47583.6|47543.6|47582|47542|1
1647441990000|2022-03-16 14:46:30|47580.4|47540.4|47565.3|47525.3|47580.4|47540.4|47563.6|47523.6|11
1647442000000|2022-03-16 14:46:40|47561.9|47521.9|47575.3|47535.3|47578.6|47538.6|47558.6|47518.6|22
1647442010000|2022-03-16 14:46:50|47571.9|47531.9|47608.6|47568.6|47608.6|47568.6|47568.6|47528.6|8
1647442020000|2022-03-16 14:47:00|47605.3|47565.3|47610.3|47570.3|47610.3|47570.3|47598.5|47558.5|29
1647442030000|2022-03-16 14:47:10|47601.9|47561.9|47616.9|47576.9|47621.9|47581.9|47598.5|47558.5|18
1647442040000|2022-03-16 14:47:20|47613.5|47573.5|47615.2|47575.2|47615.2|47575.2|47591.9|47551.9|18
1647442050000|2022-03-16 14:47:30|47620.2|47580.2|47632|47592|47632|47592|47616.9|47576.9|6
1647442060000|2022-03-16 14:47:40|47606.9|47566.9|47623.6|47583.6|47623.6|47583.6|47606.9|47566.9|22
1647442070000|2022-03-16 14:47:50|47622|47582|47643.6|47603.6|47643.6|47603.6|47615.2|47575.2|28
1647442080000|2022-03-16 14:48:00|47645.2|47605.2|47631.9|47591.9|47645.2|47605.2|47631.9|47591.9|4
1647442090000|2022-03-16 14:48:10|47640.2|47600.2|47640.2|47600.2|47640.2|47600.2|47635.2|47595.2|7
1647442100000|2022-03-16 14:48:20|47636.9|47596.9|47640.1|47600.1|47640.1|47600.1|47626.9|47586.9|12
1647442110000|2022-03-16 14:48:30|47648.5|47608.5|47641.8|47601.8|47666.8|47626.8|47633.4|47593.4|21
1647442120000|2022-03-16 14:48:40|47635|47595|47635|47595|47641.8|47601.8|47631.8|47591.8|5
1647442130000|2022-03-16 14:48:50|47643.4|47603.4|47635|47595|47643.4|47603.4|47633.4|47593.4|16
1647442140000|2022-03-16 14:49:00|47630|47590|47641.8|47601.8|47648.5|47608.5|47626.8|47586.8|12
1647442150000|2022-03-16 14:49:10|47581.8|47541.8|47570|47530|47583.4|47543.4|47570|47530|8
1647442160000|2022-03-16 14:49:20|47566.8|47526.8|47568.4|47528.4|47568.4|47528.4|47566.8|47526.8|4
1647442170000|2022-03-16 14:49:30|47576.8|47536.8|47573.4|47533.4|47578.4|47538.4|47571.8|47531.8|15
1647442180000|2022-03-16 14:49:40|47571.8|47531.8|47571.8|47531.8|47573.4|47533.4|47571.8|47531.8|1
1647442190000|2022-03-16 14:49:50|47571.7|47531.7|47590|47550|47590|47550|47570|47530|27
1647442200000|2022-03-16 14:50:00|47591.7|47551.7|47571.7|47531.7|47595|47555|47571.7|47531.7|15
1647442210000|2022-03-16 14:50:10|47543.3|47503.3|47543.3|47503.3|47543.3|47503.3|47543.3|47503.3|16
1647442220000|2022-03-16 14:50:20|47541.6|47501.6|47546.6|47506.6|47551.6|47511.6|47531.6|47491.6|12
1647442230000|2022-03-16 14:50:30|47543.3|47503.3|47538.3|47498.3|47543.3|47503.3|47531.6|47491.6|5
1647442240000|2022-03-16 14:50:40|47536.6|47496.6|47536.6|47496.6|47544.9|47504.9|47531.6|47491.6|17
1647442250000|2022-03-16 14:50:50|47540|47500|47533.3|47493.3|47543.3|47503.3|47533.3|47493.3|13
1647442260000|2022-03-16 14:51:00|47536.6|47496.6|47536.6|47496.6|47538.3|47498.3|47531.6|47491.6|13
1647442270000|2022-03-16 14:51:10|47538.3|47498.3|47536.6|47496.6|47541.6|47501.6|47536.6|47496.6|0
1647442280000|2022-03-16 14:51:20|47541.6|47501.6|47536.6|47496.6|47541.6|47501.6|47536.6|47496.6|6
1647442290000|2022-03-16 14:51:30|47531.6|47491.6|47531.6|47491.6|47540|47500|47531.6|47491.6|16
1647442300000|2022-03-16 14:51:40|||||||||4
1647442310000|2022-03-16 14:51:50|47536.6|47496.6|47555|47515|47560|47520|47536.6|47496.6|18
1647442320000|2022-03-16 14:52:00|47546.6|47506.6|47541.6|47501.6|47546.6|47506.6|47538.3|47498.3|2
1647442330000|2022-03-16 14:52:10|47553.3|47513.3|47541.6|47501.6|47553.3|47513.3|47541.6|47501.6|5
1647442340000|2022-03-16 14:52:20|47536.6|47496.6|47536.6|47496.6|47541.6|47501.6|47531.6|47491.6|4
1647442350000|2022-03-16 14:52:30|47533.3|47493.3|47536.6|47496.6|47546.6|47506.6|47530|47490|4
1647442360000|2022-03-16 14:52:40|47540|47500|47531.6|47491.6|47541.6|47501.6|47531.6|47491.6|0
1647442370000|2022-03-16 14:52:50|47516.6|47476.6|47509.9|47469.9|47516.6|47476.6|47506.6|47466.6|6
1647442380000|2022-03-16 14:53:00|47498.2|47458.2|47478.2|47438.2|47498.2|47458.2|47473.2|47433.2|5
1647442390000|2022-03-16 14:53:10|47476.6|47436.6|47476.6|47436.6|47481.6|47441.6|47474.9|47434.9|5
1647442400000|2022-03-16 14:53:20|47481.6|47441.6|47486.6|47446.6|47486.6|47446.6|47481.6|47441.6|5
1647442410000|2022-03-16 14:53:30|47493.2|47453.2|47503.2|47463.2|47503.2|47463.2|47493.2|47453.2|5
1647442420000|2022-03-16 14:53:40|47496.6|47456.6|47496.6|47456.6|47506.6|47466.6|47496.6|47456.6|7
1647442430000|2022-03-16 14:53:50|47498.2|47458.2|47506.6|47466.6|47511.6|47471.6|47496.6|47456.6|4
1647442440000|2022-03-16 14:54:00|47503.2|47463.2|47449.9|47409.9|47503.2|47463.2|47449.9|47409.9|5
1647442450000|2022-03-16 14:54:10|47439.9|47399.9|47443.2|47403.2|47443.2|47403.2|47436.5|47396.5|7
1647442460000|2022-03-16 14:54:20|47433.3|47393.3|47440|47400|47440|47400|47426.7|47386.7|22
1647442470000|2022-03-16 14:54:30|47439.9|47399.9|47449.9|47409.9|47449.9|47409.9|47434.9|47394.9|3
1647442480000|2022-03-16 14:54:40|47434.9|47394.9|47438.2|47398.2|47438.2|47398.2|47434.9|47394.9|4
1647442490000|2022-03-16 14:54:50|47458.3|47418.3|47468.3|47428.3|47471.7|47431.7|47458.3|47418.3|17
1647442500000|2022-03-16 14:55:00|47473.3|47433.3|47473.3|47433.3|47473.3|47433.3|47473.3|47433.3|8
1647442510000|2022-03-16 14:55:10|47469.9|47429.9|47464.9|47424.9|47471.6|47431.6|47461.6|47421.6|37
1647442520000|2022-03-16 14:55:20|47468.3|47428.3|47461.6|47421.6|47469.9|47429.9|47459.9|47419.9|1
1647442530000|2022-03-16 14:55:30|47459.9|47419.9|47451.6|47411.6|47459.9|47419.9|47436.6|47396.6|24
1647442540000|2022-03-16 14:55:40|47436.6|47396.6|47441.6|47401.6|47441.6|47401.6|47434.9|47394.9|2
1647442550000|2022-03-16 14:55:50|47439.9|47399.9|47436.6|47396.6|47441.6|47401.6|47434.9|47394.9|4
1647442560000|2022-03-16 14:56:00|47439.9|47399.9|47436.6|47396.6|47441.6|47401.6|47436.6|47396.6|3
1647442570000|2022-03-16 14:56:10|47433.2|47393.2|47409.8|47369.8|47433.2|47393.2|47406.5|47366.5|114
1647442580000|2022-03-16 14:56:20|||||||||2
1647442590000|2022-03-16 14:56:30|47408.2|47368.2|47408.2|47368.2|47408.2|47368.2|47408.2|47368.2|1
1647442600000|2022-03-16 14:56:40|47403.2|47363.2|47398.2|47358.2|47403.2|47363.2|47391.6|47351.6|10
1647442610000|2022-03-16 14:56:50|47401.5|47361.5|47418.2|47378.2|47418.2|47378.2|47401.5|47361.5|6
1647442620000|2022-03-16 14:57:00|47421.5|47381.5|47474.9|47434.9|47474.9|47434.9|47421.5|47381.5|37
1647442630000|2022-03-16 14:57:10|47469.9|47429.9|47468.3|47428.3|47479.9|47439.9|47464.9|47424.9|7
1647442640000|2022-03-16 14:57:20|47463.3|47423.3|47449.9|47409.9|47463.3|47423.3|47448.3|47408.3|1
1647442650000|2022-03-16 14:57:30|47453.3|47413.3|47469.9|47429.9|47474.9|47434.9|47449.9|47409.9|8
1647442660000|2022-03-16 14:57:40|47463.3|47423.3|47459.9|47419.9|47463.3|47423.3|47459.9|47419.9|1
1647442670000|2022-03-16 14:57:50|47461.5|47421.5|47464.9|47424.9|47464.9|47424.9|47458.3|47418.3|3
1647442680000|2022-03-16 14:58:00|47463.3|47423.3|47459.9|47419.9|47464.9|47424.9|47459.9|47419.9|1
1647442690000|2022-03-16 14:58:10|47463.3|47423.3|47454.9|47414.9|47463.3|47423.3|47454.9|47414.9|1
1647442700000|2022-03-16 14:58:20|47468.3|47428.3|47473.3|47433.3|47474.9|47434.9|47468.3|47428.3|11
1647442710000|2022-03-16 14:58:30|47473.2|47433.2|47473.2|47433.2|47474.9|47434.9|47466.6|47426.6|5
1647442720000|2022-03-16 14:58:40|47471.6|47431.6|47463.2|47423.2|47471.6|47431.6|47456.6|47416.6|3
1647442730000|2022-03-16 14:58:50|47464.9|47424.9|47463.2|47423.2|47464.9|47424.9|47463.2|47423.2|1
1647442740000|2022-03-16 14:59:00|47459.9|47419.9|47434.9|47394.9|47459.9|47419.9|47431.5|47391.5|7
1647442750000|2022-03-16 14:59:10|47436.5|47396.5|47443.1|47403.1|47443.1|47403.1|47434.9|47394.9|5
1647442760000|2022-03-16 14:59:20|47446.5|47406.5|47446.5|47406.5|47449.9|47409.9|47444.9|47404.9|10
1647442770000|2022-03-16 14:59:30|47438.2|47398.2|47434.9|47394.9|47438.2|47398.2|47433.2|47393.2|5
1647442780000|2022-03-16 14:59:40|47446.6|47406.6|47411.5|47371.5|47448.2|47408.2|47411.5|47371.5|14
1647442790000|2022-03-16 14:59:50|47416.5|47376.5|47411.5|47371.5|47421.5|47381.5|47411.5|47371.5|17
1647442800000|2022-03-16 15:00:00|47396.5|47356.5|47383.1|47343.1|47396.5|47356.5|47383.1|47343.1|4
1647442810000|2022-03-16 15:00:10|47381.5|47341.5|47386.5|47346.5|47386.5|47346.5|47381.5|47341.5|2
1647442820000|2022-03-16 15:00:20|47391.5|47351.5|47401.5|47361.5|47401.5|47361.5|47391.5|47351.5|1
1647442830000|2022-03-16 15:00:30|47403.1|47363.1|47398.1|47358.1|47403.1|47363.1|47398.1|47358.1|0
1647442840000|2022-03-16 15:00:40|47396.5|47356.5|47391.5|47351.5|47396.5|47356.5|47391.5|47351.5|2
1647442850000|2022-03-16 15:00:50|47388.1|47348.1|47388.1|47348.1|47388.1|47348.1|47388.1|47348.1|2
1647442860000|2022-03-16 15:01:00|47391.5|47351.5|47391.5|47351.5|47391.5|47351.5|47391.5|47351.5|5
1647442870000|2022-03-16 15:01:10|47373.1|47333.1|47369.8|47329.8|47376.4|47336.4|47369.8|47329.8|20
1647442880000|2022-03-16 15:01:20|47368.1|47328.1|47373.1|47333.1|47373.1|47333.1|47368.1|47328.1|0
1647442900000|2022-03-16 15:01:40|47374.7|47334.7|47374.7|47334.7|47374.7|47334.7|47374.7|47334.7|1
1647442910000|2022-03-16 15:01:50|47373.1|47333.1|47374.7|47334.7|47389.7|47349.7|47364.7|47324.7|16
1647442920000|2022-03-16 15:02:00|47364.7|47324.7|47374.7|47334.7|47374.7|47334.7|47364.7|47324.7|10
1647442930000|2022-03-16 15:02:10|47369.7|47329.7|47369.7|47329.7|47369.7|47329.7|47369.7|47329.7|5
1647442940000|2022-03-16 15:02:20|47364.7|47324.7|47359.7|47319.7|47364.7|47324.7|47354.7|47314.7|3
1647442950000|2022-03-16 15:02:30|47358.1|47318.1|47373.1|47333.1|47373.1|47333.1|47358.1|47318.1|12
1647442960000|2022-03-16 15:02:40|47374.7|47334.7|47373.1|47333.1|47374.7|47334.7|47373.1|47333.1|3
1647442970000|2022-03-16 15:02:50|||||||||1
1647442980000|2022-03-16 15:03:00|47388.1|47348.1|47388.1|47348.1|47388.1|47348.1|47384.7|47344.7|11
1647442990000|2022-03-16 15:03:10|47404.8|47364.8|47394.8|47354.8|47404.8|47364.8|47394.8|47354.8|37
1647443010000|2022-03-16 15:03:30|47398.2|47358.2|47404.8|47364.8|47404.8|47364.8|47396.4|47356.4|0
1647443020000|2022-03-16 15:03:40|47406.4|47366.4|47399.8|47359.8|47409.8|47369.8|47399.8|47359.8|2
1647443030000|2022-03-16 15:03:50|47401.4|47361.4|47404.8|47364.8|47404.8|47364.8|47399.8|47359.8|2
1647443040000|2022-03-16 15:04:00|47403.2|47363.2|47393.2|47353.2|47403.2|47363.2|47393.2|47353.2|7
1647443050000|2022-03-16 15:04:10|47396.5|47356.5|47389.8|47349.8|47396.5|47356.5|47389.8|47349.8|2
1647443060000|2022-03-16 15:04:20|47384.8|47344.8|47386.4|47346.4|47386.4|47346.4|47379.8|47339.8|3
1647443080000|2022-03-16 15:04:40|47389.8|47349.8|47389.8|47349.8|47389.8|47349.8|47389.8|47349.8|1
1647443090000|2022-03-16 15:04:50|47386.4|47346.4|47386.4|47346.4|47388.1|47348.1|47386.4|47346.4|2
1647443100000|2022-03-16 15:05:00|47388.1|47348.1|47376.3|47336.3|47391.4|47351.4|47376.3|47336.3|37
1647443110000|2022-03-16 15:05:10|47373.1|47333.1|47373.1|47333.1|47373.1|47333.1|47373.1|47333.1|3
1647443120000|2022-03-16 15:05:20|||||||||1
1647443130000|2022-03-16 15:05:30|47373|47333|47299.7|47259.7|47373|47333|47294.7|47254.7|157
1647443140000|2022-03-16 15:05:40|47301.3|47261.3|47309.7|47269.7|47321.4|47281.4|47299.7|47259.7|15
1647443150000|2022-03-16 15:05:50|47304.7|47264.7|47309.8|47269.8|47316.4|47276.4|47304.7|47264.7|7
1647443160000|2022-03-16 15:06:00|47291.4|47251.4|47291.4|47251.4|47296.4|47256.4|47283|47243|8
1647443170000|2022-03-16 15:06:10|47314.8|47274.8|47316.4|47276.4|47316.4|47276.4|47314.8|47274.8|7
1647443180000|2022-03-16 15:06:20|47319.8|47279.8|47304.8|47264.8|47319.8|47279.8|47304.7|47264.7|5
1647443190000|2022-03-16 15:06:30|47301.4|47261.4|47299.8|47259.8|47303.1|47263.1|47294.8|47254.8|6
1647443200000|2022-03-16 15:06:40|||||||||5
1647443210000|2022-03-16 15:06:50|47294.8|47254.8|47306.5|47266.5|47306.5|47266.5|47294.8|47254.8|5
1647443220000|2022-03-16 15:07:00|47301.5|47261.5|47299.8|47259.8|47306.5|47266.5|47294.8|47254.8|10
1647443230000|2022-03-16 15:07:10|47299.7|47259.7|47294.7|47254.7|47299.7|47259.7|47294.7|47254.7|5
1647443240000|2022-03-16 15:07:20|47291.4|47251.4|47279.7|47239.7|47291.4|47251.4|47279.7|47239.7|4
1647443250000|2022-03-16 15:07:30|||||||||9
1647443260000|2022-03-16 15:07:40|47278.1|47238.1|47279.7|47239.7|47279.7|47239.7|47278.1|47238.1|86
1647443270000|2022-03-16 15:07:50|47294.7|47254.7|47298|47258|47301.4|47261.4|47294.7|47254.7|6
1647443280000|2022-03-16 15:08:00|47293|47253|47286.4|47246.4|47293|47253|47276.4|47236.4|7
1647443290000|2022-03-16 15:08:10|47284.7|47244.7|47314.7|47274.7|47314.7|47274.7|47281.4|47241.4|8
1647443300000|2022-03-16 15:08:20|47334.7|47294.7|47354.7|47314.7|47358.1|47318.1|47334.7|47294.7|17
1647443310000|2022-03-16 15:08:30|47364.7|47324.7|47369.7|47329.7|47371.4|47331.4|47364.7|47324.7|2
1647443320000|2022-03-16 15:08:40|47371.4|47331.4|47369.7|47329.7|47371.4|47331.4|47364.7|47324.7|2
1647443330000|2022-03-16 15:08:50|47371.4|47331.4|47349.7|47309.7|47371.4|47331.4|47344.7|47304.7|2
1647443340000|2022-03-16 15:09:00|47344.7|47304.7|47344.7|47304.7|47346.4|47306.4|47319.7|47279.7|18
1647443350000|2022-03-16 15:09:10|47354.7|47314.7|47354.7|47314.7|47354.7|47314.7|47349.7|47309.7|15
1647443360000|2022-03-16 15:09:20|47359.7|47319.7|47334.7|47294.7|47359.7|47319.7|47334.7|47294.7|18
1647443370000|2022-03-16 15:09:30|47336.4|47296.4|47353.1|47313.1|47359.7|47319.7|47336.4|47296.4|17
1647443380000|2022-03-16 15:09:40|47354.7|47314.7|47358.1|47318.1|47358.1|47318.1|47351.4|47311.4|4
1647443390000|2022-03-16 15:09:50|47351.3|47311.3|47316.3|47276.3|47351.3|47311.3|47316.3|47276.3|9
1647443400000|2022-03-16 15:10:00|47318|47278|47296.3|47256.3|47318|47278|47291.3|47251.3|3
1647443410000|2022-03-16 15:10:10|47298|47258|47271.2|47231.2|47298|47258|47269.5|47229.5|14
1647443420000|2022-03-16 15:10:20|47272.9|47232.9|47271.2|47231.2|47277.9|47237.9|47271.2|47231.2|2
1647443430000|2022-03-16 15:10:30|47267.9|47227.9|47271.2|47231.2|47271.2|47231.2|47261.2|47221.2|7
1647443440000|2022-03-16 15:10:40|47276.2|47236.2|47271.2|47231.2|47276.2|47236.2|47262.9|47222.9|1
1647443450000|2022-03-16 15:10:50|47276.2|47236.2|47286.2|47246.2|47286.2|47246.2|47267.9|47227.9|8
1647443460000|2022-03-16 15:11:00|47293|47253|47266.2|47226.2|47293|47253|47266.2|47226.2|8
1647443470000|2022-03-16 15:11:10|47267.9|47227.9|47272.9|47232.9|47276.2|47236.2|47262.9|47222.9|10
1647443480000|2022-03-16 15:11:20|47267.9|47227.9|47272.9|47232.9|47276.2|47236.2|47267.9|47227.9|5
1647443490000|2022-03-16 15:11:30|47271.2|47231.2|47271.2|47231.2|47272.9|47232.9|47271.2|47231.2|0
1647443500000|2022-03-16 15:11:40|47274.6|47234.6|47261.2|47221.2|47284.6|47244.6|47261.2|47221.2|8
1647443510000|2022-03-16 15:11:50|47262.9|47222.9|47262.9|47222.9|47262.9|47222.9|47261.2|47221.2|0
1647443520000|2022-03-16 15:12:00|47259.5|47219.5|47246.2|47206.2|47262.9|47222.9|47246.2|47206.2|15
1647443530000|2022-03-16 15:12:10|47247.9|47207.9|47231.2|47191.2|47247.9|47207.9|47231.2|47191.2|9
1647443540000|2022-03-16 15:12:20|47236.2|47196.2|47256.2|47216.2|47256.2|47216.2|47236.2|47196.2|8
1647443550000|2022-03-16 15:12:30|47251.2|47211.2|47251.2|47211.2|47251.2|47211.2|47251.2|47211.2|1
1647443560000|2022-03-16 15:12:40|47242.8|47202.8|47247.8|47207.8|47247.8|47207.8|47237.8|47197.8|3
1647443570000|2022-03-16 15:12:50|47241.2|47201.2|47242.8|47202.8|47242.8|47202.8|47237.8|47197.8|24
1647443580000|2022-03-16 15:13:00|47241.2|47201.2|47267.9|47227.9|47272.9|47232.9|47237.8|47197.8|25
1647443590000|2022-03-16 15:13:10|47264.6|47224.6|47272.9|47232.9|47277.9|47237.9|47262.9|47222.9|11
1647443600000|2022-03-16 15:13:20|47269.6|47229.6|47281.3|47241.3|47282.9|47242.9|47262.9|47222.9|9
1647443610000|2022-03-16 15:13:30|47277.9|47237.9|47281.3|47241.3|47281.3|47241.3|47276.3|47236.3|1
1647443620000|2022-03-16 15:13:40|47279.6|47239.6|47284.6|47244.6|47286.3|47246.3|47279.6|47239.6|7
1647443630000|2022-03-16 15:13:50|47286.3|47246.3|47266.3|47226.3|47286.3|47246.3|47266.3|47226.3|5
1647443640000|2022-03-16 15:14:00|47261.3|47221.3|47256.3|47216.3|47261.3|47221.3|47252.9|47212.9|7
1647443650000|2022-03-16 15:14:10|47257.9|47217.9|47266.3|47226.3|47266.3|47226.3|47257.9|47217.9|3
1647443660000|2022-03-16 15:14:20|47267.9|47227.9|47286.3|47246.3|47286.3|47246.3|47266.3|47226.3|7
1647443670000|2022-03-16 15:14:30|47281.3|47241.3|47281.3|47241.3|47281.3|47241.3|47281.3|47241.3|0
1647443680000|2022-03-16 15:14:40|47277.9|47237.9|47257.9|47217.9|47277.9|47237.9|47256.3|47216.3|7
1647443700000|2022-03-16 15:15:00|||||||||1
1647443710000|2022-03-16 15:15:10|47254.5|47214.5|47259.5|47219.5|47259.5|47219.5|47254.5|47214.5|8
1647443720000|2022-03-16 15:15:20|47254.5|47214.5|47261.2|47221.2|47271.2|47231.2|47254.5|47214.5|9
1647443730000|2022-03-16 15:15:30|47257.8|47217.8|47261.2|47221.2|47262.8|47222.8|47257.8|47217.8|2
1647443740000|2022-03-16 15:15:40|47257.8|47217.8|47252.8|47212.8|47262.9|47222.9|47251.2|47211.2|2
1647443750000|2022-03-16 15:15:50|47256.2|47216.2|47256.2|47216.2|47264.5|47224.5|47254.4|47214.4|8
1647443760000|2022-03-16 15:16:00|47252.8|47212.8|47247.8|47207.8|47252.8|47212.8|47247.8|47207.8|1
1647443770000|2022-03-16 15:16:10|47251.1|47211.1|47247.8|47207.8|47251.1|47211.1|47247.8|47207.8|7
1647443780000|2022-03-16 15:16:20|||||||||2
1647443800000|2022-03-16 15:16:40|47242.8|47202.8|47242.8|47202.8|47242.8|47202.8|47241.1|47201.1|5
1647443810000|2022-03-16 15:16:50|47246.1|47206.1|47242.8|47202.8|47246.1|47206.1|47242.8|47202.8|2
1647443820000|2022-03-16 15:17:00|47239.4|47199.4|47242.8|47202.8|47242.8|47202.8|47237.8|47197.8|5
1647443830000|2022-03-16 15:17:10|47246.1|47206.1|47246.1|47206.1|47251.1|47211.1|47239.4|47199.4|5
1647443840000|2022-03-16 15:17:20|47242.8|47202.8|47237.8|47197.8|47242.8|47202.8|47237.8|47197.8|11
1647443850000|2022-03-16 15:17:30|||||||||3
1647443860000|2022-03-16 15:17:40|47214.5|47174.5|47211.1|47171.1|47214.5|47174.5|47207.8|47167.8|13
1647443870000|2022-03-16 15:17:50|47207.8|47167.8|47214.5|47174.5|47214.5|47174.5|47207.8|47167.8|5
1647443880000|2022-03-16 15:18:00|47217.8|47177.8|47232.8|47192.8|47232.8|47192.8|47217.8|47177.8|12
1647443890000|2022-03-16 15:18:10|47231.1|47191.1|47229.5|47189.5|47232.8|47192.8|47227.8|47187.8|7
1647443900000|2022-03-16 15:18:20|47231.1|47191.1|47237.8|47197.8|47241.1|47201.1|47227.8|47187.8|12
1647443910000|2022-03-16 15:18:30|47236.1|47196.1|47237.8|47197.8|47237.8|47197.8|47227.8|47187.8|2
1647443920000|2022-03-16 15:18:40|47241.1|47201.1|47242.8|47202.8|47244.4|47204.4|47241|47201|4
1647443930000|2022-03-16 15:18:50|47239.4|47199.4|47242.8|47202.8|47256.1|47216.1|47239.4|47199.4|8
1647443940000|2022-03-16 15:19:00|47244.4|47204.4|47249.4|47209.4|47252.8|47212.8|47244.4|47204.4|15
1647443950000|2022-03-16 15:19:10|47247.7|47207.7|47247.7|47207.7|47252.7|47212.7|47247.7|47207.7|3
1647443960000|2022-03-16 15:19:20|47252.7|47212.7|47252.7|47212.7|47252.7|47212.7|47252.7|47212.7|1
1647443970000|2022-03-16 15:19:30|47247.7|47207.7|47251.1|47211.1|47251.1|47211.1|47247.7|47207.7|5
1647443980000|2022-03-16 15:19:40|47247.7|47207.7|47256.1|47216.1|47256.1|47216.1|47247.7|47207.7|3
1647443990000|2022-03-16 15:19:50|47252.7|47212.7|47246.1|47206.1|47252.7|47212.7|47246.1|47206.1|1
1647444000000|2022-03-16 15:20:00|47247.7|47207.7|47247.7|47207.7|47247.7|47207.7|47247.7|47207.7|2
1647444010000|2022-03-16 15:20:10|||||||||1
1647444020000|2022-03-16 15:20:20|47237.7|47197.7|47249.4|47209.4|47252.7|47212.7|47237.7|47197.7|18
1647444030000|2022-03-16 15:20:30|47247.7|47207.7|47244.4|47204.4|47247.7|47207.7|47244.4|47204.4|3
1647444040000|2022-03-16 15:20:40|47257.7|47217.7|47257.7|47217.7|47257.7|47217.7|47257.7|47217.7|2
1647444050000|2022-03-16 15:20:50|47259.4|47219.4|47282.7|47242.7|47282.7|47242.7|47259.4|47219.4|11
1647444060000|2022-03-16 15:21:00|47279.4|47239.4|47274.4|47234.4|47279.4|47239.4|47272.7|47232.7|2
1647444070000|2022-03-16 15:21:10|47272.7|47232.7|47272.7|47232.7|47277.7|47237.7|47272.7|47232.7|1
1647444080000|2022-03-16 15:21:20|47276.1|47236.1|47277.7|47237.7|47277.7|47237.7|47276.1|47236.1|2
1647444090000|2022-03-16 15:21:30|47274.4|47234.4|47274.3|47234.3|47274.4|47234.4|47272.7|47232.7|1
1647444100000|2022-03-16 15:21:40|47272.7|47232.7|47272.7|47232.7|47274.3|47234.3|47272.7|47232.7|0
1647444110000|2022-03-16 15:21:50|47264.3|47224.3|47269.3|47229.3|47289.3|47249.3|47264.3|47224.3|11
1647444120000|2022-03-16 15:22:00|47267.7|47227.7|47266|47226|47267.7|47227.7|47264.3|47224.3|7
1647444130000|2022-03-16 15:22:10|47282.7|47242.7|47274.3|47234.3|47282.7|47242.7|47264.3|47224.3|16
1647444140000|2022-03-16 15:22:20|47281|47241|47289.3|47249.3|47294.3|47254.3|47281|47241|2
1647444150000|2022-03-16 15:22:30|47284.3|47244.3|47282.7|47242.7|47286|47246|47281|47241|1
1647444160000|2022-03-16 15:22:40|47286|47246|47309.3|47269.3|47309.3|47269.3|47286|47246|8
1647444170000|2022-03-16 15:22:50|47302.7|47262.7|47302.7|47262.7|47306|47266|47302.7|47262.7|0
1647444180000|2022-03-16 15:23:00|47304.3|47264.3|47306|47266|47316|47276|47296|47256|14
1647444190000|2022-03-16 15:23:10|47309.3|47269.3|47309.3|47269.3|47309.3|47269.3|47309.3|47269.3|0
1647444200000|2022-03-16 15:23:20|47311|47271|47314.3|47274.3|47319.3|47279.3|47311|47271|10
1647444210000|2022-03-16 15:23:30|47316|47276|47311|47271|47324.3|47284.3|47311|47271|10
1647444220000|2022-03-16 15:23:40|47316|47276|47332.6|47292.6|47336|47296|47314.3|47274.3|10
1647444230000|2022-03-16 15:23:50|47336|47296|47336|47296|47339.3|47299.3|47336|47296|7
1647444240000|2022-03-16 15:24:00|47332.7|47292.7|47325.9|47285.9|47332.7|47292.7|47321|47281|36
1647444250000|2022-03-16 15:24:10|47327.6|47287.6|47327.6|47287.6|47330.9|47290.9|47325.9|47285.9|1
1647444260000|2022-03-16 15:24:20|47330.9|47290.9|47327.6|47287.6|47330.9|47290.9|47327.6|47287.6|3
1647444270000|2022-03-16 15:24:30|47325.9|47285.9|47325.9|47285.9|47325.9|47285.9|47325.9|47285.9|0
1647444280000|2022-03-16 15:24:40|47327.6|47287.6|47327.6|47287.6|47327.6|47287.6|47327.6|47287.6|0
1647444290000|2022-03-16 15:24:50|47325.9|47285.9|47327.6|47287.6|47327.6|47287.6|47322.6|47282.6|6
1647444300000|2022-03-16 15:25:00|47325.9|47285.9|47307.6|47267.6|47325.9|47285.9|47307.6|47267.6|4
1647444310000|2022-03-16 15:25:10|47305.9|47265.9|47292.6|47252.6|47305.9|47265.9|47285.9|47245.9|26
1647444320000|2022-03-16 15:25:20|47297.6|47257.6|47304.3|47264.3|47304.3|47264.3|47297.6|47257.6|5
1647444330000|2022-03-16 15:25:30|47297.6|47257.6|47297.6|47257.6|47297.6|47257.6|47297.6|47257.6|2
1647444340000|2022-03-16 15:25:40|47305.9|47265.9|47304.3|47264.3|47305.9|47265.9|47304.3|47264.3|8
1647444350000|2022-03-16 15:25:50|47300.9|47260.9|47295.9|47255.9|47307.6|47267.6|47287.6|47247.6|4
1647444360000|2022-03-16 15:26:00|47297.6|47257.6|47304.3|47264.3|47305.9|47265.9|47297.6|47257.6|8
1647444370000|2022-03-16 15:26:10|47312.5|47272.5|47334.3|47294.3|47334.3|47294.3|47312.5|47272.5|23
1647444380000|2022-03-16 15:26:20|||||||||1
1647444390000|2022-03-16 15:26:30|47339.3|47299.3|47384.3|47344.3|47385.9|47345.9|47339.3|47299.3|3
1647444400000|2022-03-16 15:26:40|47392.6|47352.6|47402.6|47362.6|47402.6|47362.6|47392.6|47352.6|18
1647444410000|2022-03-16 15:26:50|47397.6|47357.6|47394.3|47354.3|47402.6|47362.6|47394.3|47354.3|3
1647444420000|2022-03-16 15:27:00|47397.6|47357.6|47392.6|47352.6|47397.6|47357.6|47387.6|47347.6|5
1647444430000|2022-03-16 15:27:10|47391|47351|47392.6|47352.6|47392.6|47352.6|47391|47351|0
1647444440000|2022-03-16 15:27:20|47387.6|47347.6|47394.3|47354.3|47394.3|47354.3|47384.3|47344.3|8
1647444450000|2022-03-16 15:27:30|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|2
1647444460000|2022-03-16 15:27:40|47394.3|47354.3|47392.6|47352.6|47394.3|47354.3|47392.6|47352.6|8
1647444470000|2022-03-16 15:27:50|47394.3|47354.3|47449.3|47409.3|47459.3|47419.3|47394.3|47354.3|9
1647444480000|2022-03-16 15:28:00|47454.3|47414.3|47489.3|47449.3|47489.3|47449.3|47444.2|47404.2|14
1647444490000|2022-03-16 15:28:10|47486|47446|47499.3|47459.3|47499.3|47459.3|47476|47436|23
1647444500000|2022-03-16 15:28:20|47496|47456|47492.6|47452.6|47499.3|47459.3|47492.6|47452.6|6
1647444510000|2022-03-16 15:28:30|47491|47451|47494.3|47454.3|47494.3|47454.3|47484.3|47444.3|7
1647444520000|2022-03-16 15:28:40|47491|47451|47482.6|47442.6|47491|47451|47482.6|47442.6|12
1647444530000|2022-03-16 15:28:50|47479.2|47439.2|47484.2|47444.2|47484.2|47444.2|47477.6|47437.6|3
1647444540000|2022-03-16 15:29:00|47487.6|47447.6|47482.6|47442.6|47487.6|47447.6|47482.6|47442.6|0
1647444550000|2022-03-16 15:29:10|47479.2|47439.2|47477.6|47437.6|47479.2|47439.2|47472.6|47432.6|6
1647444560000|2022-03-16 15:29:20|47474.2|47434.2|47472.6|47432.6|47474.2|47434.2|47470.9|47430.9|3
1647444570000|2022-03-16 15:29:30|47477.6|47437.6|47484.2|47444.2|47484.2|47444.2|47472.6|47432.6|4
1647444580000|2022-03-16 15:29:40|47482.6|47442.6|47492.6|47452.6|47492.6|47452.6|47477.6|47437.6|8
1647444590000|2022-03-16 15:29:50|47490.9|47450.9|47490.9|47450.9|47490.9|47450.9|47490.9|47450.9|1
1647444600000|2022-03-16 15:30:00|47487.6|47447.6|47464.2|47424.2|47495.9|47455.9|47462.6|47422.6|20
1647444610000|2022-03-16 15:30:10|47462.6|47422.6|47462.6|47422.6|47462.6|47422.6|47462.6|47422.6|0
1647444620000|2022-03-16 15:30:20|47465.9|47425.9|47477.6|47437.6|47477.6|47437.6|47462.6|47422.6|24
1647444630000|2022-03-16 15:30:30|47480.9|47440.9|47487.6|47447.6|47490.9|47450.9|47480.9|47440.9|6
1647444640000|2022-03-16 15:30:40|47484.2|47444.2|47485.9|47445.9|47490.9|47450.9|47477.6|47437.6|15
1647444650000|2022-03-16 15:30:50|47490.9|47450.9|47490.9|47450.9|47492.6|47452.6|47487.6|47447.6|5
1647444660000|2022-03-16 15:31:00|47492.6|47452.6|47492.6|47452.6|47500.9|47460.9|47490.9|47450.9|6
1647444670000|2022-03-16 15:31:10|47497.6|47457.6|47500.9|47460.9|47502.6|47462.6|47497.6|47457.6|2
1647444680000|2022-03-16 15:31:20|47497.6|47457.6|47480.9|47440.9|47497.6|47457.6|47480.9|47440.9|7
1647444690000|2022-03-16 15:31:30|47495.9|47455.9|47492.6|47452.6|47495.9|47455.9|47492.6|47452.6|10
1647444700000|2022-03-16 15:31:40|47490.9|47450.9|47492.6|47452.6|47492.6|47452.6|47490.9|47450.9|0
1647444710000|2022-03-16 15:31:50|47490.9|47450.9|47492.6|47452.6|47492.6|47452.6|47487.6|47447.6|3
1647444720000|2022-03-16 15:32:00|47495.9|47455.9|47494.2|47454.2|47500.9|47460.9|47489.2|47449.2|3
1647444730000|2022-03-16 15:32:10|47492.5|47452.5|47492.5|47452.5|47497.5|47457.5|47487.5|47447.5|5
1647444750000|2022-03-16 15:32:30|47489.2|47449.2|47490.9|47450.9|47500.9|47460.9|47489.2|47449.2|2
1647444760000|2022-03-16 15:32:40|47492.5|47452.5|47480.9|47440.9|47492.5|47452.5|47480.9|47440.9|8
1647444770000|2022-03-16 15:32:50|47482.5|47442.5|47482.5|47442.5|47482.5|47442.5|47477.5|47437.5|2
1647444780000|2022-03-16 15:33:00|47480.9|47440.9|47497.6|47457.6|47497.6|47457.6|47480.9|47440.9|17
1647444790000|2022-03-16 15:33:10|47490.9|47450.9|47490.9|47450.9|47490.9|47450.9|47490.9|47450.9|2
1647444800000|2022-03-16 15:33:20|47487.5|47447.5|47487.5|47447.5|47487.5|47447.5|47487.5|47447.5|0
1647444810000|2022-03-16 15:33:30|47485.9|47445.9|47485.9|47445.9|47487.5|47447.5|47482.6|47442.6|4
1647444820000|2022-03-16 15:33:40|47487.5|47447.5|47479.2|47439.2|47487.5|47447.5|47457.5|47417.5|7
1647444830000|2022-03-16 15:33:50|47480.9|47440.9|47480.9|47440.9|47480.9|47440.9|47477.6|47437.6|1
1647444840000|2022-03-16 15:34:00|47477.5|47437.5|47480.9|47440.9|47482.5|47442.5|47475.9|47435.9|1
1647444850000|2022-03-16 15:34:10|47475.9|47435.9|47462.5|47422.5|47475.9|47435.9|47457.5|47417.5|7
1647444860000|2022-03-16 15:34:20|47472.5|47432.5|47472.5|47432.5|47480.9|47440.9|47472.5|47432.5|12
1647444870000|2022-03-16 15:34:30|47470.9|47430.9|47470.9|47430.9|47470.9|47430.9|47470.9|47430.9|0
1647444880000|2022-03-16 15:34:40|47467.6|47427.6|47455.8|47415.8|47467.6|47427.6|47454.1|47414.1|1
1647444890000|2022-03-16 15:34:50|47462.5|47422.5|47450.8|47410.8|47464.1|47424.1|47450.8|47410.8|9
1647444900000|2022-03-16 15:35:00|47445.8|47405.8|47445.8|47405.8|47445.8|47405.8|47445.8|47405.8|6
1647444910000|2022-03-16 15:35:10|47427.3|47387.3|47347.4|47307.4|47427.3|47387.3|47347.4|47307.4|21
1647444920000|2022-03-16 15:35:20|47355.8|47315.8|47345.8|47305.8|47355.8|47315.8|47345.8|47305.8|3
1647444930000|2022-03-16 15:35:30|47344.1|47304.1|47337.4|47297.4|47350.8|47310.8|47330.8|47290.8|15
1647444940000|2022-03-16 15:35:40|47335.8|47295.8|47335.8|47295.8|47340.8|47300.8|47334.1|47294.1|1
1647444950000|2022-03-16 15:35:50|47339.1|47299.1|47355.8|47315.8|47360.8|47320.8|47339.1|47299.1|11
1647444960000|2022-03-16 15:36:00|47357.4|47317.4|47355.8|47315.8|47357.4|47317.4|47355.8|47315.8|1
1647444970000|2022-03-16 15:36:10|47354.1|47314.1|47355.8|47315.8|47355.8|47315.8|47354.1|47314.1|0
1647444980000|2022-03-16 15:36:20|47354.1|47314.1|47355.8|47315.8|47360.8|47320.8|47354.1|47314.1|3
1647445000000|2022-03-16 15:36:40|47354.1|47314.1|47352.4|47312.4|47355.8|47315.8|47350.8|47310.8|6
1647445010000|2022-03-16 15:36:50|47350.8|47310.8|47347.4|47307.4|47357.4|47317.4|47347.4|47307.4|4
1647445020000|2022-03-16 15:37:00|47352.4|47312.4|47347.4|47307.4|47352.4|47312.4|47347.4|47307.4|10
1647445030000|2022-03-16 15:37:10|47349|47309|47360.7|47320.7|47364.1|47324.1|47349|47309|8
1647445040000|2022-03-16 15:37:20|47357.4|47317.4|47355.7|47315.7|47357.4|47317.4|47354.1|47314.1|0
1647445050000|2022-03-16 15:37:30|47359.1|47319.1|47355.7|47315.7|47360.7|47320.7|47355.7|47315.7|3
1647445060000|2022-03-16 15:37:40|47357.4|47317.4|47347.4|47307.4|47357.4|47317.4|47347.4|47307.4|4
1647445070000|2022-03-16 15:37:50|47349|47309|47364.1|47324.1|47364.1|47324.1|47347.4|47307.4|6
1647445080000|2022-03-16 15:38:00|47347.4|47307.4|47335.7|47295.7|47347.4|47307.4|47335.7|47295.7|3
1647445090000|2022-03-16 15:38:10|47340.7|47300.7|47355.7|47315.7|47355.7|47315.7|47339|47299|19
1647445100000|2022-03-16 15:38:20|47350.7|47310.7|47370.7|47330.7|47377.5|47337.5|47347.4|47307.4|16
1647445110000|2022-03-16 15:38:30|47374.1|47334.1|47385.7|47345.7|47404.1|47364.1|47374.1|47334.1|17
1647445120000|2022-03-16 15:38:40|47377.4|47337.4|47377.4|47337.4|47390.7|47350.7|47377.4|47337.4|5
1647445130000|2022-03-16 15:38:50|47380.7|47340.7|47405.7|47365.7|47405.7|47365.7|47380.7|47340.7|10
1647445140000|2022-03-16 15:39:00|47404.1|47364.1|47395.7|47355.7|47405.7|47365.7|47395.7|47355.7|4
1647445150000|2022-03-16 15:39:10|47400.7|47360.7|47407.4|47367.4|47414.1|47374.1|47400.7|47360.7|7
1647445160000|2022-03-16 15:39:20|47405.7|47365.7|47407.4|47367.4|47407.4|47367.4|47404.1|47364.1|1
1647445170000|2022-03-16 15:39:30|47404.1|47364.1|47424.1|47384.1|47424.1|47384.1|47404.1|47364.1|6
1647445180000|2022-03-16 15:39:40|47429.1|47389.1|47424.1|47384.1|47429.1|47389.1|47424.1|47384.1|7
1647445190000|2022-03-16 15:39:50|47420.7|47380.7|47410.7|47370.7|47424.1|47384.1|47410.7|47370.7|4
1647445200000|2022-03-16 15:40:00|47415.7|47375.7|47424.1|47384.1|47427.3|47387.3|47415.7|47375.7|4
1647445210000|2022-03-16 15:40:10|47420.7|47380.7|47425.7|47385.7|47425.7|47385.7|47420.7|47380.7|0
1647445220000|2022-03-16 15:40:20|47424.1|47384.1|47435.7|47395.7|47439.1|47399.1|47424.1|47384.1|26
1647445230000|2022-03-16 15:40:30|47442.3|47402.3|47447.3|47407.3|47447.3|47407.3|47442.3|47402.3|4
1647445240000|2022-03-16 15:40:40|47444|47404|47430.7|47390.7|47447.3|47407.3|47427.3|47387.3|7
1647445250000|2022-03-16 15:40:50|47434|47394|47434|47394|47434|47394|47434|47394|1
1647445260000|2022-03-16 15:41:00|47439|47399|47437.3|47397.3|47447.3|47407.3|47437.3|47397.3|4
1647445270000|2022-03-16 15:41:10|||||||||1
1647445280000|2022-03-16 15:41:20|||||||||5
1647445290000|2022-03-16 15:41:30|||||||||2
1647445300000|2022-03-16 15:41:40|47439|47399|47432.3|47392.3|47439|47399|47432.3|47392.3|52
1647445310000|2022-03-16 15:41:50|47434|47394|47439|47399|47439|47399|47434|47394|6
1647445320000|2022-03-16 15:42:00|47442.3|47402.3|47438.9|47398.9|47442.3|47402.3|47437.3|47397.3|1
1647445330000|2022-03-16 15:42:10|47437.3|47397.3|47437.3|47397.3|47438.9|47398.9|47433.9|47393.9|4
1647445350000|2022-03-16 15:42:30|47432.3|47392.3|47432.3|47392.3|47438.9|47398.9|47432.3|47392.3|0
1647445360000|2022-03-16 15:42:40|47435.7|47395.7|47435.6|47395.6|47437.3|47397.3|47435.6|47395.6|4
1647445380000|2022-03-16 15:43:00|47432.3|47392.3|47433.9|47393.9|47437.3|47397.3|47432.3|47392.3|0
1647445390000|2022-03-16 15:43:10|47437.3|47397.3|47437.3|47397.3|47437.3|47397.3|47437.3|47397.3|2
1647445400000|2022-03-16 15:43:20|47443.9|47403.9|47447.3|47407.3|47453.9|47413.9|47443.9|47403.9|10
1647445410000|2022-03-16 15:43:30|||||||||6
1647445420000|2022-03-16 15:43:40|47448.9|47408.9|47453.9|47413.9|47453.9|47413.9|47448.9|47408.9|5
1647445430000|2022-03-16 15:43:50|47452.3|47412.3|47453.9|47413.9|47453.9|47413.9|47452.3|47412.3|1
1647445440000|2022-03-16 15:44:00|47452.3|47412.3|47463.9|47423.9|47463.9|47423.9|47452.3|47412.3|15
1647445450000|2022-03-16 15:44:10|47457.3|47417.3|47463.9|47423.9|47463.9|47423.9|47457.3|47417.3|2
1647445460000|2022-03-16 15:44:20|47462.3|47422.3|47458.9|47418.9|47463.9|47423.9|47457.3|47417.3|9
1647445470000|2022-03-16 15:44:30|47457.3|47417.3|47458.9|47418.9|47458.9|47418.9|47457.3|47417.3|1
1647445480000|2022-03-16 15:44:40|47462.3|47422.3|47457.3|47417.3|47463.9|47423.9|47457.3|47417.3|2
1647445490000|2022-03-16 15:44:50|47458.9|47418.9|47473.9|47433.9|47482.3|47442.3|47457.3|47417.3|25
1647445500000|2022-03-16 15:45:00|47470.5|47430.5|47467.3|47427.3|47470.5|47430.5|47467.3|47427.3|2
1647445510000|2022-03-16 15:45:10|47464|47424|47458.9|47418.9|47464|47424|47453.9|47413.9|3
1647445520000|2022-03-16 15:45:20|47457.3|47417.3|47463.9|47423.9|47463.9|47423.9|47457.3|47417.3|0
1647445530000|2022-03-16 15:45:30|47473.9|47433.9|47468.9|47428.9|47473.9|47433.9|47467.3|47427.3|1
1647445540000|2022-03-16 15:45:40|47465.5|47425.5|47467.3|47427.3|47468.9|47428.9|47463.9|47423.9|2
1647445550000|2022-03-16 15:45:50|47468.9|47428.9|47467.3|47427.3|47468.9|47428.9|47463.9|47423.9|1
1647445560000|2022-03-16 15:46:00|47468.9|47428.9|47463.9|47423.9|47468.9|47428.9|47457.3|47417.3|5
1647445570000|2022-03-16 15:46:10|47453.9|47413.9|47453.9|47413.9|47453.9|47413.9|47453.9|47413.9|1
1647445580000|2022-03-16 15:46:20|47458.9|47418.9|47458.9|47418.9|47458.9|47418.9|47458.9|47418.9|6
1647445590000|2022-03-16 15:46:30|47463.9|47423.9|47463.9|47423.9|47463.9|47423.9|47463.9|47423.9|1
1647445600000|2022-03-16 15:46:40|47457.2|47417.2|47453.9|47413.9|47457.2|47417.2|47453.9|47413.9|3
1647445610000|2022-03-16 15:46:50|47450.5|47410.5|47433.9|47393.9|47450.5|47410.5|47433.9|47393.9|14
1647445620000|2022-03-16 15:47:00|47420.5|47380.5|47413.9|47373.9|47420.5|47380.5|47400.5|47360.5|26
1647445630000|2022-03-16 15:47:10|47410.6|47370.6|47403.9|47363.9|47410.6|47370.6|47393.9|47353.9|6
1647445640000|2022-03-16 15:47:20|47407.2|47367.2|47403.9|47363.9|47407.2|47367.2|47403.9|47363.9|2
1647445650000|2022-03-16 15:47:30|47422.2|47382.2|47427.2|47387.2|47427.2|47387.2|47422.2|47382.2|8
1647445660000|2022-03-16 15:47:40|47433.9|47393.9|47423.9|47383.9|47433.9|47393.9|47422.2|47382.2|5
1647445670000|2022-03-16 15:47:50|47428.9|47388.9|47428.9|47388.9|47428.9|47388.9|47428.9|47388.9|4
1647445680000|2022-03-16 15:48:00|47432.2|47392.2|47438.9|47398.9|47442.2|47402.2|47432.2|47392.2|2
1647445690000|2022-03-16 15:48:10|47437.2|47397.2|47443.9|47403.9|47443.9|47403.9|47437.2|47397.2|0
1647445700000|2022-03-16 15:48:20|||||||||2
1647445710000|2022-03-16 15:48:30|47440.6|47400.6|47433.9|47393.9|47440.6|47400.6|47433.9|47393.9|1
1647445720000|2022-03-16 15:48:40|47433.8|47393.8|47433.9|47393.9|47433.9|47393.9|47423.8|47383.8|11
1647445730000|2022-03-16 15:48:50|47437.3|47397.3|47437.3|47397.3|47437.3|47397.3|47437.3|47397.3|0
1647445740000|2022-03-16 15:49:00|47428.9|47388.9|47437.3|47397.3|47437.3|47397.3|47428.9|47388.9|9
1647445760000|2022-03-16 15:49:20|47433.9|47393.9|47433.9|47393.9|47433.9|47393.9|47428.9|47388.9|7
1647445770000|2022-03-16 15:49:30|47430.6|47390.6|47437.3|47397.3|47438.9|47398.9|47430.6|47390.6|1
1647445780000|2022-03-16 15:49:40|47447.3|47407.3|47447.3|47407.3|47457.3|47417.3|47447.3|47407.3|6
1647445790000|2022-03-16 15:49:50|47445.6|47405.6|47447.3|47407.3|47447.3|47407.3|47445.6|47405.6|2
1647445800000|2022-03-16 15:50:00|47457.3|47417.3|47450.6|47410.6|47457.3|47417.3|47447.3|47407.3|10
1647445810000|2022-03-16 15:50:10|47447.3|47407.3|47457.3|47417.3|47457.3|47417.3|47447.3|47407.3|3
1647445830000|2022-03-16 15:50:30|47452.3|47412.3|47447.3|47407.3|47452.3|47412.3|47447.3|47407.3|7
1647445840000|2022-03-16 15:50:40|47470.6|47430.6|47470.6|47430.6|47470.6|47430.6|47470.6|47430.6|8
1647445850000|2022-03-16 15:50:50|47467.3|47427.3|47489|47449|47489|47449|47467.3|47427.3|4
1647445860000|2022-03-16 15:51:00|47507.3|47467.3|47524|47484|47524|47484|47499|47459|12
1647445870000|2022-03-16 15:51:10|47530.6|47490.6|47537.3|47497.3|47539|47499|47529|47489|21
1647445880000|2022-03-16 15:51:20|47534|47494|47529|47489|47534|47494|47527.3|47487.3|2
1647445890000|2022-03-16 15:51:30|47527.3|47487.3|47537.3|47497.3|47539|47499|47527.3|47487.3|6
1647445900000|2022-03-16 15:51:40|47539|47499|47534|47494|47539|47499|47534|47494|0
1647445910000|2022-03-16 15:51:50|47535.6|47495.6|47544|47504|47544|47504|47529|47489|16
1647445920000|2022-03-16 15:52:00|47547.2|47507.2|47530.6|47490.6|47547.2|47507.2|47530.6|47490.6|4
1647445930000|2022-03-16 15:52:10|47532.2|47492.2|47530.6|47490.6|47532.2|47492.2|47530.6|47490.6|0
1647445940000|2022-03-16 15:52:20|47532.2|47492.2|47529|47489|47532.2|47492.2|47529|47489|1
1647445950000|2022-03-16 15:52:30|47525.6|47485.6|47539|47499|47539|47499|47525.6|47485.6|3
1647445960000|2022-03-16 15:52:40|47540.6|47500.6|47533.9|47493.9|47543.9|47503.9|47533.9|47493.9|2
1647445970000|2022-03-16 15:52:50|47532.3|47492.3|47522.2|47482.2|47532.3|47492.3|47520.6|47480.6|2
1647445980000|2022-03-16 15:53:00|47517.2|47477.2|47502.2|47462.2|47517.2|47477.2|47502.2|47462.2|7
1647445990000|2022-03-16 15:53:10|47500.6|47460.6|47512.2|47472.2|47515.6|47475.6|47497.2|47457.2|5
1647446000000|2022-03-16 15:53:20|47513.9|47473.9|47500.5|47460.5|47513.9|47473.9|47500.5|47460.5|22
1647446010000|2022-03-16 15:53:30|47503.9|47463.9|47503.9|47463.9|47503.9|47463.9|47503.9|47463.9|2
1647446020000|2022-03-16 15:53:40|47500.5|47460.5|47513.9|47473.9|47515.5|47475.5|47500.5|47460.5|4
1647446030000|2022-03-16 15:53:50|47515.5|47475.5|47518.9|47478.9|47518.9|47478.9|47513.9|47473.9|17
1647446040000|2022-03-16 15:54:00|47522.2|47482.2|47518.8|47478.8|47527.2|47487.2|47517.2|47477.2|3
1647446050000|2022-03-16 15:54:10|47517.2|47477.2|47508.8|47468.8|47517.2|47477.2|47503.8|47463.8|5
1647446060000|2022-03-16 15:54:20|47507.2|47467.2|47503.8|47463.8|47507.2|47467.2|47498.8|47458.8|4
1647446070000|2022-03-16 15:54:30|47505.5|47465.5|47512.2|47472.2|47518.8|47478.8|47505.5|47465.5|4
1647446080000|2022-03-16 15:54:40|47508.8|47468.8|47508.8|47468.8|47508.8|47468.8|47508.8|47468.8|0
1647446090000|2022-03-16 15:54:50|47517.2|47477.2|47517.2|47477.2|47518.8|47478.8|47517.2|47477.2|2
1647446100000|2022-03-16 15:55:00|47518.8|47478.8|47518.8|47478.8|47518.8|47478.8|47517.2|47477.2|1
1647446110000|2022-03-16 15:55:10|47515.5|47475.5|47508.8|47468.8|47515.5|47475.5|47507.2|47467.2|9
1647446130000|2022-03-16 15:55:30|47530.5|47490.5|47527.2|47487.2|47537.2|47497.2|47527.2|47487.2|6
1647446140000|2022-03-16 15:55:40|47528.8|47488.8|47533.9|47493.9|47538.9|47498.9|47528.8|47488.8|37
1647446150000|2022-03-16 15:55:50|47537.3|47497.3|47535.6|47495.6|47538.9|47498.9|47527.3|47487.3|22
1647446160000|2022-03-16 15:56:00|47537.3|47497.3|47545.6|47505.6|47562.3|47522.3|47535.6|47495.6|8
1647446170000|2022-03-16 15:56:10|47549|47509|47547.3|47507.3|47554|47514|47537.3|47497.3|18
1647446180000|2022-03-16 15:56:20|47550.7|47510.7|47575.6|47535.6|47579|47539|47550.7|47510.7|17
1647446190000|2022-03-16 15:56:30|47574|47534|47575.6|47535.6|47575.6|47535.6|47574|47534|4
1647446200000|2022-03-16 15:56:40|47574|47534|47575.6|47535.6|47575.6|47535.6|47574|47534|0
1647446210000|2022-03-16 15:56:50|47574|47534|47574|47534|47579|47539|47574|47534|4
1647446220000|2022-03-16 15:57:00|47572.3|47532.3|47589|47549|47589|47549|47554|47514|30
1647446230000|2022-03-16 15:57:10|47590.6|47550.6|47585.6|47545.6|47590.6|47550.6|47580.6|47540.6|31
1647446240000|2022-03-16 15:57:20|47589|47549|47555.6|47515.6|47589|47549|47554|47514|7
1647446250000|2022-03-16 15:57:30|47547.2|47507.2|47542.2|47502.2|47547.2|47507.2|47535.6|47495.6|5
1647446260000|2022-03-16 15:57:40|47534|47494|47537.2|47497.2|47542.2|47502.2|47533.9|47493.9|3
1647446270000|2022-03-16 15:57:50|47540.6|47500.6|47520.5|47480.5|47540.6|47500.6|47520.5|47480.5|3
1647446280000|2022-03-16 15:58:00|47523.9|47483.9|47520.5|47480.5|47525.5|47485.5|47520.5|47480.5|3
1647446290000|2022-03-16 15:58:10|47512.1|47472.1|47513.8|47473.8|47513.8|47473.8|47507.1|47467.1|2
1647446300000|2022-03-16 15:58:20|47510.5|47470.5|47495.5|47455.5|47512.1|47472.1|47495.5|47455.5|7
1647446310000|2022-03-16 15:58:30|47493.9|47453.9|47493.9|47453.9|47493.9|47453.9|47493.9|47453.9|5
1647446320000|2022-03-16 15:58:40|47497.1|47457.1|47497.1|47457.1|47497.1|47457.1|47497.1|47457.1|0
1647446330000|2022-03-16 15:58:50|47495.5|47455.5|47463.8|47423.8|47497.1|47457.1|47463.8|47423.8|7
1647446340000|2022-03-16 15:59:00|47472.1|47432.1|47477.2|47437.2|47487.1|47447.1|47470.5|47430.5|3
1647446350000|2022-03-16 15:59:10|47470.5|47430.5|47483.8|47443.8|47483.8|47443.8|47470.5|47430.5|2
1647446360000|2022-03-16 15:59:20|47470.5|47430.5|47507.2|47467.2|47507.2|47467.2|47470.5|47430.5|25
1647446370000|2022-03-16 15:59:30|47503.9|47463.9|47510.6|47470.6|47510.6|47470.6|47500.6|47460.6|3
1647446380000|2022-03-16 15:59:40|47523.9|47483.9|47523.9|47483.9|47523.9|47483.9|47523.9|47483.9|2
1647446400000|2022-03-16 16:00:00|47525.6|47485.6|47523.9|47483.9|47525.6|47485.6|47523.9|47483.9|1
1647446410000|2022-03-16 16:00:10|47538.9|47498.9|47548.9|47508.9|47552.2|47512.2|47535.6|47495.6|4
1647446420000|2022-03-16 16:00:20|47568.9|47528.9|47537.3|47497.3|47573.9|47533.9|47537.3|47497.3|21
1647446430000|2022-03-16 16:00:30|47538.9|47498.9|47560.6|47520.6|47565.6|47525.6|47538.9|47498.9|17
1647446440000|2022-03-16 16:00:40|47564|47524|47550.6|47510.6|47564|47524|47543.9|47503.9|7
1647446450000|2022-03-16 16:00:50|47547.3|47507.3|47563.9|47523.9|47563.9|47523.9|47547.3|47507.3|16
1647446460000|2022-03-16 16:01:00|47567.3|47527.3|47570.6|47530.6|47572.3|47532.3|47567.3|47527.3|1
1647446470000|2022-03-16 16:01:10|47567.3|47527.3|47562.3|47522.3|47567.3|47527.3|47557.3|47517.3|3
1647446480000|2022-03-16 16:01:20|47555.6|47515.6|47553.9|47513.9|47557.3|47517.3|47552.3|47512.3|13
1647446490000|2022-03-16 16:01:30|47552.3|47512.3|47545.5|47505.5|47553.9|47513.9|47545.5|47505.5|2
1647446500000|2022-03-16 16:01:40|47562.3|47522.3|47563.9|47523.9|47563.9|47523.9|47562.2|47522.2|2
1647446510000|2022-03-16 16:01:50|47560.5|47520.5|47577.2|47537.2|47577.2|47537.2|47560.5|47520.5|11
1647446520000|2022-03-16 16:02:00|47573.9|47533.9|47572.2|47532.2|47573.9|47533.9|47572.2|47532.2|2
1647446530000|2022-03-16 16:02:10|47568.9|47528.9|47568.9|47528.9|47568.9|47528.9|47567.2|47527.2|4
1647446540000|2022-03-16 16:02:20|47567.2|47527.2|47577.2|47537.2|47578.9|47538.9|47563.9|47523.9|4
1647446550000|2022-03-16 16:02:30|47573.9|47533.9|47582.2|47542.2|47582.2|47542.2|47573.9|47533.9|1
1647446570000|2022-03-16 16:02:50|47573.9|47533.9|47582.2|47542.2|47582.2|47542.2|47573.9|47533.9|26
1647446590000|2022-03-16 16:03:10|47585.6|47545.6|47583.9|47543.9|47585.6|47545.6|47582.2|47542.2|2
1647446600000|2022-03-16 16:03:20|47585.5|47545.5|47555.5|47515.5|47588.9|47548.9|47555.5|47515.5|16
1647446610000|2022-03-16 16:03:30|47545.5|47505.5|47550.5|47510.5|47553.9|47513.9|47540.5|47500.5|10
1647446620000|2022-03-16 16:03:40|47553.9|47513.9|47558.9|47518.9|47560.5|47520.5|47553.9|47513.9|0
1647446630000|2022-03-16 16:03:50|47560.5|47520.5|47562.1|47522.1|47568.9|47528.9|47553.9|47513.9|9
1647446640000|2022-03-16 16:04:00|47565.5|47525.5|47560.5|47520.5|47568.8|47528.8|47550.5|47510.5|9
1647446650000|2022-03-16 16:04:10|47557.1|47517.1|47558.8|47518.8|47558.8|47518.8|47547.1|47507.1|2
1647446660000|2022-03-16 16:04:20|47557.1|47517.1|47545.5|47505.5|47558.8|47518.8|47545.5|47505.5|2
1647446670000|2022-03-16 16:04:30|47547.1|47507.1|47547.1|47507.1|47547.1|47507.1|47547.1|47507.1|0
1647446690000|2022-03-16 16:04:50|47550.5|47510.5|47562.1|47522.1|47562.1|47522.1|47550.5|47510.5|2
1647446700000|2022-03-16 16:05:00|||||||||1
1647446710000|2022-03-16 16:05:10|47552.1|47512.1|47553.8|47513.8|47553.8|47513.8|47552.1|47512.1|3
1647446720000|2022-03-16 16:05:20|47557.1|47517.1|47552.1|47512.1|47558.8|47518.8|47552.1|47512.1|0
1647446730000|2022-03-16 16:05:30|47547.1|47507.1|47547.1|47507.1|47547.1|47507.1|47547.1|47507.1|1
1647446740000|2022-03-16 16:05:40|47548.7|47508.7|47557.1|47517.1|47557.1|47517.1|47547.1|47507.1|4
1647446750000|2022-03-16 16:05:50|47555.5|47515.5|47525.4|47485.4|47555.5|47515.5|47525.4|47485.4|15
1647446760000|2022-03-16 16:06:00|47527|47487|47532|47492|47537|47497|47518.7|47478.7|5
1647446770000|2022-03-16 16:06:10|47530.4|47490.4|47532|47492|47532|47492|47530.4|47490.4|2
1647446780000|2022-03-16 16:06:20|47530.4|47490.4|47537|47497|47537|47497|47527|47487|5
1647446790000|2022-03-16 16:06:30|47527|47487|47527|47487|47527|47487|47527|47487|3
1647446800000|2022-03-16 16:06:40|47530.3|47490.3|47527|47487|47533.7|47493.7|47523.7|47483.7|2
1647446810000|2022-03-16 16:06:50|47532|47492|47540.4|47500.4|47540.4|47500.4|47532|47492|0
1647446820000|2022-03-16 16:07:00|47550.4|47510.4|47552|47512|47560.4|47520.4|47550.4|47510.4|2
1647446830000|2022-03-16 16:07:10|47550.4|47510.4|47557|47517|47557|47517|47547|47507|2
1647446840000|2022-03-16 16:07:20|47560.4|47520.4|47567|47527|47567|47527|47560.4|47520.4|0
1647446850000|2022-03-16 16:07:30|47575.4|47535.4|47562|47522|47575.4|47535.4|47557|47517|5
1647446860000|2022-03-16 16:07:40|47567|47527|47575.4|47535.4|47575.4|47535.4|47562|47522|7
1647446870000|2022-03-16 16:07:50|47572|47532|47577|47537|47583.7|47543.7|47572|47532|10
1647446880000|2022-03-16 16:08:00|47573.6|47533.6|47577|47537|47577|47537|47572|47532|3
1647446890000|2022-03-16 16:08:10|47572|47532|47572|47532|47572|47532|47572|47532|1
1647446900000|2022-03-16 16:08:20|47568.6|47528.6|47567|47527|47572|47532|47567|47527|0
1647446910000|2022-03-16 16:08:30|47568.6|47528.6|47567|47527|47568.6|47528.6|47567|47527|0
1647446920000|2022-03-16 16:08:40|47568.6|47528.6|47572|47532|47572|47532|47568.6|47528.6|0
1647446960000|2022-03-16 16:09:20|47570.3|47530.3|47573.6|47533.6|47573.6|47533.6|47570.3|47530.3|1
1647446970000|2022-03-16 16:09:30|47572|47532|47590.3|47550.3|47590.3|47550.3|47572|47532|6
1647446980000|2022-03-16 16:09:40|47588.7|47548.7|47597|47557|47597|47557|47588.7|47548.7|8
1647446990000|2022-03-16 16:09:50|47643.7|47603.7|47645.3|47605.3|47645.3|47605.3|47643.7|47603.7|16
1647447000000|2022-03-16 16:10:00|47643.7|47603.7|47625.3|47585.3|47643.7|47603.7|47623.7|47583.7|5
1647447010000|2022-03-16 16:10:10|47628.7|47588.7|47645.4|47605.4|47650.4|47610.4|47628.7|47588.7|9
1647447020000|2022-03-16 16:10:20|47637|47597|47638.7|47598.7|47638.7|47598.7|47637|47597|4
1647447030000|2022-03-16 16:10:30|47637|47597|47628.7|47588.7|47637|47597|47628.7|47588.7|5
1647447040000|2022-03-16 16:10:40|47632|47592|47628.7|47588.7|47632|47592|47628.7|47588.7|0
1647447050000|2022-03-16 16:10:50|47632|47592|47637|47597|47642|47602|47628.7|47588.7|2
1647447060000|2022-03-16 16:11:00|47648.7|47608.7|47645.4|47605.4|47648.7|47608.7|47642|47602|1
1647447070000|2022-03-16 16:11:10|47693.7|47653.7|47702.1|47662.1|47703.7|47663.7|47693.7|47653.7|4
1647447090000|2022-03-16 16:11:30|47700.5|47660.5|47727.1|47687.1|47735.5|47695.5|47700.5|47660.5|17
1647447100000|2022-03-16 16:11:40|47735.5|47695.5|47732.1|47692.1|47740.5|47700.5|47730.5|47690.5|6
1647447110000|2022-03-16 16:11:50|47730.4|47690.4|47750.4|47710.4|47755.4|47715.4|47730.4|47690.4|7
1647447120000|2022-03-16 16:12:00|47753.8|47713.8|47768.8|47728.8|47777.2|47737.2|47750.4|47710.4|20
1647447130000|2022-03-16 16:12:10|47773.8|47733.8|47757.2|47717.2|47773.8|47733.8|47757.2|47717.2|11
1647447140000|2022-03-16 16:12:20|47762.2|47722.2|47733.8|47693.8|47762.2|47722.2|47733.8|47693.8|10
1647447150000|2022-03-16 16:12:30|47728.8|47688.8|47728.8|47688.8|47728.8|47688.8|47728.8|47688.8|1
1647447160000|2022-03-16 16:12:40|47727.2|47687.2|47718.8|47678.8|47727.2|47687.2|47718.8|47678.8|4
1647447170000|2022-03-16 16:12:50|47720.4|47680.4|47720.4|47680.4|47720.4|47680.4|47720.4|47680.4|0
1647447180000|2022-03-16 16:13:00|47718.8|47678.8|47705.4|47665.4|47718.8|47678.8|47705.4|47665.4|3
1647447190000|2022-03-16 16:13:10|47708.8|47668.8|47708.8|47668.8|47720.4|47680.4|47708.8|47668.8|6
1647447200000|2022-03-16 16:13:20|47713.8|47673.8|47697.1|47657.1|47715.4|47675.4|47697.1|47657.1|1
1647447210000|2022-03-16 16:13:30|47692.1|47652.1|47690.4|47650.4|47692.1|47652.1|47690.4|47650.4|1
1647447230000|2022-03-16 16:13:50|47692.1|47652.1|47692.1|47652.1|47692.1|47652.1|47692.1|47652.1|0
1647447240000|2022-03-16 16:14:00|47695.4|47655.4|47697.1|47657.1|47697.1|47657.1|47695.4|47655.4|3
1647447250000|2022-03-16 16:14:10|47693.7|47653.7|47692.1|47652.1|47693.7|47653.7|47692.1|47652.1|0
1647447260000|2022-03-16 16:14:20|47688.7|47648.7|47665.3|47625.3|47688.7|47648.7|47665.3|47625.3|11
1647447270000|2022-03-16 16:14:30|47667|47627|47675.3|47635.3|47677|47637|47667|47627|2
1647447280000|2022-03-16 16:14:40|47678.7|47638.7|47667|47627|47678.7|47638.7|47667|47627|2
1647447300000|2022-03-16 16:15:00|47682|47642|47677|47637|47682|47642|47672|47632|2
1647447310000|2022-03-16 16:15:10|47675.3|47635.3|47683.7|47643.7|47685.3|47645.3|47675.3|47635.3|1
1647447320000|2022-03-16 16:15:20|47685.3|47645.3|47683.7|47643.7|47685.3|47645.3|47683.7|47643.7|0
1647447330000|2022-03-16 16:15:30|47685.3|47645.3|47683.7|47643.7|47685.3|47645.3|47683.7|47643.7|0
1647447340000|2022-03-16 16:15:40|47680.3|47640.3|47680.3|47640.3|47680.3|47640.3|47680.3|47640.3|0
1647447360000|2022-03-16 16:16:00|47683.7|47643.7|47680.3|47640.3|47683.7|47643.7|47680.3|47640.3|3
1647447370000|2022-03-16 16:16:10|47683.7|47643.7|47683.7|47643.7|47683.7|47643.7|47683.7|47643.7|2
1647447380000|2022-03-16 16:16:20|47680.3|47640.3|47661.9|47621.9|47680.3|47640.3|47661.9|47621.9|7
1647447390000|2022-03-16 16:16:30|47651.9|47611.9|47640.3|47600.3|47658.6|47618.6|47640.3|47600.3|14
1647447400000|2022-03-16 16:16:40|47630.2|47590.2|47640.3|47600.3|47655.3|47615.3|47628.6|47588.6|15
1647447410000|2022-03-16 16:16:50|47648.7|47608.7|47640.3|47600.3|47648.7|47608.7|47640.3|47600.3|0
1647447420000|2022-03-16 16:17:00|47643.6|47603.6|47645.3|47605.3|47650.3|47610.3|47643.6|47603.6|3
1647447430000|2022-03-16 16:17:10|47643.6|47603.6|47643.6|47603.6|47653.6|47613.6|47643.6|47603.6|6
1647447440000|2022-03-16 16:17:20|47648.6|47608.6|47643.6|47603.6|47648.6|47608.6|47643.6|47603.6|1
1647447450000|2022-03-16 16:17:30|47638.6|47598.6|47643.6|47603.6|47643.6|47603.6|47638.6|47598.6|1
1647447460000|2022-03-16 16:17:40|47645.3|47605.3|47643.6|47603.6|47645.3|47605.3|47643.6|47603.6|2
1647447470000|2022-03-16 16:17:50|47645.3|47605.3|47643.6|47603.6|47645.3|47605.3|47643.6|47603.6|1
1647447480000|2022-03-16 16:18:00|47640.3|47600.3|47655.3|47615.3|47660.4|47620.4|47640.3|47600.3|6
1647447490000|2022-03-16 16:18:10|47650.3|47610.3|47657|47617|47658.7|47618.7|47650.3|47610.3|2
1647447510000|2022-03-16 16:18:30|47660.3|47620.3|47660.3|47620.3|47660.3|47620.3|47660.3|47620.3|1
1647447520000|2022-03-16 16:18:40|47653.6|47613.6|47648.6|47608.6|47653.6|47613.6|47648.6|47608.6|2
1647447530000|2022-03-16 16:18:50|47663.6|47623.6|47658.6|47618.6|47663.6|47623.6|47657|47617|2
1647447540000|2022-03-16 16:19:00|47657|47617|47657|47617|47658.6|47618.6|47657|47617|0
1647447550000|2022-03-16 16:19:10|47658.6|47618.6|47657|47617|47658.6|47618.6|47657|47617|2
1647447570000|2022-03-16 16:19:30|47658.6|47618.6|47650.3|47610.3|47658.6|47618.6|47650.3|47610.3|4
1647447580000|2022-03-16 16:19:40|47650.2|47610.2|47650.2|47610.2|47650.2|47610.2|47650.2|47610.2|0
1647447590000|2022-03-16 16:19:50|47648.6|47608.6|47660.3|47620.3|47660.3|47620.3|47641.9|47601.9|14
1647447600000|2022-03-16 16:20:00|47655.3|47615.3|47652|47612|47657|47617|47650.3|47610.3|0
1647447610000|2022-03-16 16:20:10|47650.3|47610.3|47652|47612|47652|47612|47650.3|47610.3|0
1647447620000|2022-03-16 16:20:20|47650.3|47610.3|47660.3|47620.3|47662|47622|47650.3|47610.3|1
1647447630000|2022-03-16 16:20:30|47662|47622|47660.3|47620.3|47662|47622|47657|47617|1
1647447640000|2022-03-16 16:20:40|47662|47622|47663.6|47623.6|47667|47627|47662|47622|1
1647447650000|2022-03-16 16:20:50|47666.9|47626.9|47675.3|47635.3|47675.3|47635.3|47666.9|47626.9|2
1647447660000|2022-03-16 16:21:00|47676.9|47636.9|47686.9|47646.9|47691.9|47651.9|47676.9|47636.9|2
1647447670000|2022-03-16 16:21:10|47693.7|47653.7|47698.6|47658.6|47698.6|47658.6|47690.3|47650.3|3
1647447680000|2022-03-16 16:21:20|47696.9|47656.9|47686.9|47646.9|47696.9|47656.9|47686.9|47646.9|2
1647447690000|2022-03-16 16:21:30|47683.6|47643.6|47683.6|47643.6|47683.6|47643.6|47683.6|47643.6|0
1647447700000|2022-03-16 16:21:40|47711.9|47671.9|47713.6|47673.6|47715.3|47675.3|47710.3|47670.3|3
1647447710000|2022-03-16 16:21:50|47711.9|47671.9|47710.3|47670.3|47716.9|47676.9|47710.3|47670.3|1
1647447720000|2022-03-16 16:22:00|||||||||5
1647447730000|2022-03-16 16:22:10|47705.3|47665.3|47703.6|47663.6|47716.9|47676.9|47698.6|47658.6|2
1647447740000|2022-03-16 16:22:20|47701.9|47661.9|47706.9|47666.9|47706.9|47666.9|47701.9|47661.9|9
1647447750000|2022-03-16 16:22:30|47701.9|47661.9|47710.3|47670.3|47715.3|47675.3|47701.9|47661.9|3
1647447760000|2022-03-16 16:22:40|47713.6|47673.6|47730.3|47690.3|47730.3|47690.3|47713.6|47673.6|4
1647447770000|2022-03-16 16:22:50|47728.6|47688.6|47727|47687|47730.3|47690.3|47727|47687|0
1647447780000|2022-03-16 16:23:00|47722|47682|47717|47677|47728.6|47688.6|47717|47677|2
1647447800000|2022-03-16 16:23:20|47713.6|47673.6|47713.6|47673.6|47713.6|47673.6|47713.6|47673.6|2
1647447810000|2022-03-16 16:23:30|47708.6|47668.6|47708.6|47668.6|47708.6|47668.6|47708.6|47668.6|3
1647447820000|2022-03-16 16:23:40|47703.6|47663.6|47700.3|47660.3|47703.6|47663.6|47700.3|47660.3|0
1647447830000|2022-03-16 16:23:50|47703.6|47663.6|47703.6|47663.6|47703.6|47663.6|47703.6|47663.6|1
1647447840000|2022-03-16 16:24:00|47705.3|47665.3|47705.3|47665.3|47705.3|47665.3|47705.3|47665.3|0
1647447850000|2022-03-16 16:24:10|47700.3|47660.3|47697|47657|47700.3|47660.3|47697|47657|1
1647447860000|2022-03-16 16:24:20|47700.3|47660.3|47700.2|47660.2|47700.3|47660.3|47698.6|47658.6|0
1647447870000|2022-03-16 16:24:30|47697|47657|47697|47657|47697|47657|47697|47657|0
1647447880000|2022-03-16 16:24:40|47698.6|47658.6|47727|47687|47733.6|47693.6|47698.6|47658.6|3
1647447900000|2022-03-16 16:25:00|||||||||1
1647447910000|2022-03-16 16:25:10|47722|47682|47733.6|47693.6|47733.6|47693.6|47722|47682|0
1647447920000|2022-03-16 16:25:20|47728.6|47688.6|47727|47687|47728.6|47688.6|47727|47687|15
1647447930000|2022-03-16 16:25:30|47726.9|47686.9|47751.9|47711.9|47751.9|47711.9|47721.9|47681.9|8
1647447940000|2022-03-16 16:25:40|47755.3|47715.3|47770.3|47730.3|47770.3|47730.3|47755.3|47715.3|4
1647447950000|2022-03-16 16:25:50|47763.7|47723.7|47763.7|47723.7|47763.7|47723.7|47763.7|47723.7|2
1647447960000|2022-03-16 16:26:00|47767|47727|47760.3|47720.3|47768.7|47728.7|47760.3|47720.3|1
1647447980000|2022-03-16 16:26:20|47763.7|47723.7|47793.7|47753.7|47793.7|47753.7|47763.7|47723.7|27
1647447990000|2022-03-16 16:26:30|47788.7|47748.7|47777.1|47737.1|47788.7|47748.7|47777.1|47737.1|4
1647448000000|2022-03-16 16:26:40|47773.7|47733.7|47760.4|47720.4|47773.7|47733.7|47760.4|47720.4|6
1647448010000|2022-03-16 16:26:50|47763.7|47723.7|47763.7|47723.7|47763.7|47723.7|47763.7|47723.7|0
1647448020000|2022-03-16 16:27:00|47765.4|47725.4|47783.7|47743.7|47783.7|47743.7|47765.4|47725.4|19
1647448030000|2022-03-16 16:27:10|47778.8|47738.8|47747|47707|47778.8|47738.8|47747|47707|2
1647448040000|2022-03-16 16:27:20|47753.7|47713.7|47757|47717|47757|47717|47753.7|47713.7|1
1647448050000|2022-03-16 16:27:30|47753.7|47713.7|47747|47707|47753.7|47713.7|47747|47707|2
1647448060000|2022-03-16 16:27:40|47745.3|47705.3|47742|47702|47747|47707|47733.6|47693.6|3
1647448070000|2022-03-16 16:27:50|47740.3|47700.3|47742|47702|47742|47702|47740.3|47700.3|3
1647448080000|2022-03-16 16:28:00|47738.6|47698.6|47733.6|47693.6|47738.6|47698.6|47733.6|47693.6|0
1647448090000|2022-03-16 16:28:10|47737|47697|47742|47702|47742|47702|47737|47697|2
1647448100000|2022-03-16 16:28:20|47740.3|47700.3|47738.6|47698.6|47742|47702|47733.6|47693.6|1
1647448110000|2022-03-16 16:28:30|47742|47702|47742|47702|47742|47702|47742|47702|1
1647448120000|2022-03-16 16:28:40|47740.3|47700.3|47737|47697|47740.3|47700.3|47737|47697|2
1647448130000|2022-03-16 16:28:50|47742|47702|47747|47707|47747|47707|47740.3|47700.3|1
1647448140000|2022-03-16 16:29:00|47743.6|47703.6|47792|47752|47792|47752|47743.6|47703.6|18
1647448150000|2022-03-16 16:29:10|47797|47757|47797|47757|47797|47757|47797|47757|4
1647448160000|2022-03-16 16:29:20|47800.3|47760.3|47800.3|47760.3|47802|47762|47800.3|47760.3|6
1647448170000|2022-03-16 16:29:30|47795.3|47755.3|47820.3|47780.3|47827|47787|47795.3|47755.3|35
1647448180000|2022-03-16 16:29:40|47818.7|47778.7|47815.3|47775.3|47827|47787|47810.3|47770.3|16
1647448190000|2022-03-16 16:29:50|47810.3|47770.3|47820.3|47780.3|47820.3|47780.3|47810.3|47770.3|0
1647448200000|2022-03-16 16:30:00|47818.7|47778.7|47808.7|47768.7|47820.3|47780.3|47808.7|47768.7|2
1647448210000|2022-03-16 16:30:10|47815.3|47775.3|47816.9|47776.9|47825.3|47785.3|47805.3|47765.3|10
1647448220000|2022-03-16 16:30:20|47821.9|47781.9|47821.9|47781.9|47821.9|47781.9|47815.3|47775.3|3
1647448230000|2022-03-16 16:30:30|47820.3|47780.3|47868.7|47828.7|47868.7|47828.7|47820.3|47780.3|29
1647448240000|2022-03-16 16:30:40|47867|47827|47868.7|47828.7|47868.7|47828.7|47867|47827|2
1647448250000|2022-03-16 16:30:50|47893.7|47853.7|47882|47842|47898.7|47858.7|47882|47842|15
1647448260000|2022-03-16 16:31:00|47883.7|47843.7|47858.7|47818.7|47888.7|47848.7|47858.7|47818.7|6
1647448270000|2022-03-16 16:31:10|47857|47817|47848.6|47808.6|47857|47817|47847|47807|1
1647448280000|2022-03-16 16:31:20|47852|47812|47863.6|47823.6|47867|47827|47852|47812|7
1647448290000|2022-03-16 16:31:30|47867|47827|47868.6|47828.6|47868.6|47828.6|47867|47827|0
1647448310000|2022-03-16 16:31:50|47867|47827|47867|47827|47867|47827|47867|47827|0
1647448320000|2022-03-16 16:32:00|47868.6|47828.6|47863.6|47823.6|47868.6|47828.6|47863.6|47823.6|2
1647448330000|2022-03-16 16:32:10|47865.3|47825.3|47858.6|47818.6|47865.3|47825.3|47857|47817|10
1647448340000|2022-03-16 16:32:20|47857|47817|47857|47817|47858.6|47818.6|47857|47817|3
1647448350000|2022-03-16 16:32:30|47848.6|47808.6|47847|47807|47848.6|47808.6|47842|47802|5
1647448360000|2022-03-16 16:32:40|47850.3|47810.3|47850.3|47810.3|47852|47812|47850.3|47810.3|0
1647448370000|2022-03-16 16:32:50|47848.6|47808.6|47847|47807|47852|47812|47847|47807|1
1647448380000|2022-03-16 16:33:00|47852|47812|47857|47817|47863.6|47823.6|47852|47812|4
1647448390000|2022-03-16 16:33:10|47843.6|47803.6|47830.3|47790.3|47843.6|47803.6|47828.6|47788.6|8
1647448400000|2022-03-16 16:33:20|47833.6|47793.6|47840.3|47800.3|47840.3|47800.3|47833.6|47793.6|1
1647448410000|2022-03-16 16:33:30|47836.9|47796.9|47843.6|47803.6|47843.6|47803.6|47835.3|47795.3|3
1647448420000|2022-03-16 16:33:40|47840.3|47800.3|47835.2|47795.2|47840.3|47800.3|47835.2|47795.2|5
1647448430000|2022-03-16 16:33:50|47831.9|47791.9|47823.5|47783.5|47831.9|47791.9|47820.2|47780.2|27
1647448440000|2022-03-16 16:34:00|47838.5|47798.5|47823.5|47783.5|47838.5|47798.5|47823.5|47783.5|8
1647448460000|2022-03-16 16:34:20|47826.9|47786.9|47790.2|47750.2|47826.9|47786.9|47790.2|47750.2|4
1647448470000|2022-03-16 16:34:30|47785.2|47745.2|47785.2|47745.2|47785.2|47745.2|47785.2|47745.2|1
1647448480000|2022-03-16 16:34:40|47783.5|47743.5|47785.2|47745.2|47785.2|47745.2|47783.5|47743.5|0
1647448490000|2022-03-16 16:34:50|47783.5|47743.5|47783.5|47743.5|47785.2|47745.2|47783.5|47743.5|0
1647448500000|2022-03-16 16:35:00|47785.2|47745.2|47783.5|47743.5|47785.2|47745.2|47783.5|47743.5|1
1647448510000|2022-03-16 16:35:10|||||||||5
1647448520000|2022-03-16 16:35:20|47778.5|47738.5|47775.1|47735.1|47778.5|47738.5|47773.5|47733.5|4
1647448530000|2022-03-16 16:35:30|47773.5|47733.5|47775.1|47735.1|47775.1|47735.1|47773.5|47733.5|0
1647448540000|2022-03-16 16:35:40|47780.1|47740.1|47780.1|47740.1|47780.1|47740.1|47780.1|47740.1|0
1647448550000|2022-03-16 16:35:50|47783.5|47743.5|47783.5|47743.5|47783.5|47743.5|47783.5|47743.5|3
1647448560000|2022-03-16 16:36:00|47781.9|47741.9|47778.5|47738.5|47781.9|47741.9|47778.5|47738.5|1
1647448570000|2022-03-16 16:36:10|47773.5|47733.5|47768.5|47728.5|47775.1|47735.1|47768.5|47728.5|8
1647448600000|2022-03-16 16:36:40|47770.1|47730.1|47768.5|47728.5|47770.1|47730.1|47768.5|47728.5|0
1647448620000|2022-03-16 16:37:00|47765.1|47725.1|47765.1|47725.1|47765.1|47725.1|47765.1|47725.1|1
1647448630000|2022-03-16 16:37:10|47763.5|47723.5|47763.5|47723.5|47763.5|47723.5|47763.5|47723.5|0
1647448670000|2022-03-16 16:37:50|||||||||1
1647448680000|2022-03-16 16:38:00|47766.8|47726.8|47781.7|47741.7|47781.8|47741.8|47766.8|47726.8|1
1647448690000|2022-03-16 16:38:10|47778.5|47738.5|47778.5|47738.5|47780.1|47740.1|47778.5|47738.5|0
1647448700000|2022-03-16 16:38:20|47775.1|47735.1|47775.1|47735.1|47778.5|47738.5|47775.1|47735.1|1
1647448710000|2022-03-16 16:38:30|47780.1|47740.1|47790.1|47750.1|47790.1|47750.1|47780.1|47740.1|2
1647448720000|2022-03-16 16:38:40|47780.1|47740.1|47780.1|47740.1|47780.1|47740.1|47780.1|47740.1|6
1647448730000|2022-03-16 16:38:50|47783.5|47743.5|47773.5|47733.5|47785.1|47745.1|47773.5|47733.5|1
1647448740000|2022-03-16 16:39:00|47773.4|47733.4|47778.4|47738.4|47778.4|47738.4|47773.4|47733.4|0
1647448750000|2022-03-16 16:39:10|47783.4|47743.4|47785.1|47745.1|47785.1|47745.1|47783.4|47743.4|1
1647448770000|2022-03-16 16:39:30|47778.4|47738.4|47773.4|47733.4|47783.4|47743.4|47770.1|47730.1|3
1647448780000|2022-03-16 16:39:40|47776.7|47736.7|47776.7|47736.7|47776.7|47736.7|47776.7|47736.7|2
1647448800000|2022-03-16 16:40:00|47773.4|47733.4|47776.7|47736.7|47776.7|47736.7|47773.4|47733.4|0
1647448820000|2022-03-16 16:40:20|47773.4|47733.4|47776.7|47736.7|47776.7|47736.7|47773.4|47733.4|0
1647448840000|2022-03-16 16:40:40|||||||||1
1647448860000|2022-03-16 16:41:00|47788.3|47748.3|47786.7|47746.7|47788.3|47748.3|47786.7|47746.7|2
1647448870000|2022-03-16 16:41:10|47788.3|47748.3|47798.4|47758.4|47806.7|47766.7|47788.3|47748.3|6
1647448880000|2022-03-16 16:41:20|47803.3|47763.3|47783.3|47743.3|47803.3|47763.3|47776.7|47736.7|6
1647448890000|2022-03-16 16:41:30|47791.7|47751.7|47791.7|47751.7|47791.7|47751.7|47791.7|47751.7|1
1647448900000|2022-03-16 16:41:40|47785|47745|47776.7|47736.7|47785|47745|47776.7|47736.7|1
1647448910000|2022-03-16 16:41:50|47778.3|47738.3|47778.3|47738.3|47778.3|47738.3|47778.3|47738.3|0
1647448920000|2022-03-16 16:42:00|47776.7|47736.7|47776.6|47736.6|47786.7|47746.7|47776.6|47736.6|9
1647448930000|2022-03-16 16:42:10|47773.3|47733.3|47786.7|47746.7|47786.7|47746.7|47773.3|47733.3|10
1647448940000|2022-03-16 16:42:20|47788.3|47748.3|47786.7|47746.7|47791.7|47751.7|47786.7|47746.7|1
1647448950000|2022-03-16 16:42:30|47791.7|47751.7|47796.7|47756.7|47796.7|47756.7|47791.7|47751.7|7
1647448960000|2022-03-16 16:42:40|47800|47760|47805|47765|47808.4|47768.4|47800|47760|1
1647448970000|2022-03-16 16:42:50|47800|47760|47800|47760|47800|47760|47800|47760|0
1647448980000|2022-03-16 16:43:00|47798.4|47758.4|47798.4|47758.4|47798.4|47758.4|47798.4|47758.4|0
1647448990000|2022-03-16 16:43:10|47795|47755|47795|47755|47795|47755|47795|47755|0
1647449000000|2022-03-16 16:43:20|47796.7|47756.7|47796.7|47756.7|47796.7|47756.7|47796.7|47756.7|1
1647449020000|2022-03-16 16:43:40|47795|47755|47793.4|47753.4|47796.7|47756.7|47793.4|47753.4|2
1647449030000|2022-03-16 16:43:50|47795|47755|47795|47755|47795|47755|47795|47755|0
1647449040000|2022-03-16 16:44:00|47798.4|47758.4|47813.4|47773.4|47820|47780|47798.4|47758.4|34
1647449050000|2022-03-16 16:44:10|47816.7|47776.7|47813.4|47773.4|47816.7|47776.7|47810|47770|13
1647449060000|2022-03-16 16:44:20|47810|47770|47793.4|47753.4|47810|47770|47791.7|47751.7|6
1647449070000|2022-03-16 16:44:30|47790|47750|47785|47745|47790|47750|47785|47745|4
1647449080000|2022-03-16 16:44:40|47783.4|47743.4|47783.4|47743.4|47783.4|47743.4|47783.4|47743.4|0
1647449090000|2022-03-16 16:44:50|47770|47730|47763.4|47723.4|47770|47730|47763.4|47723.4|15
1647449100000|2022-03-16 16:45:00|47750|47710|47750|47710|47750|47710|47750|47710|2
1647449110000|2022-03-16 16:45:10|47745|47705|47743.3|47703.3|47745|47705|47743.3|47703.3|1
1647449120000|2022-03-16 16:45:20|47740|47700|47738.3|47698.3|47740|47700|47725|47685|8
1647449130000|2022-03-16 16:45:30|47740|47700|47733.3|47693.3|47740|47700|47730|47690|7
1647449140000|2022-03-16 16:45:40|47730|47690|47735|47695|47735|47695|47730|47690|0
1647449150000|2022-03-16 16:45:50|47736.6|47696.6|47698.3|47658.3|47736.6|47696.6|47696.6|47656.6|13
1647449160000|2022-03-16 16:46:00|47701.6|47661.6|47706.6|47666.6|47706.6|47666.6|47701.6|47661.6|2
1647449170000|2022-03-16 16:46:10|47710|47670|47715|47675|47716.6|47676.6|47710|47670|0
1647449180000|2022-03-16 16:46:20|47716.6|47676.6|47716.6|47676.6|47716.6|47676.6|47716.6|47676.6|1
1647449190000|2022-03-16 16:46:30|47720|47680|47716.6|47676.6|47721.6|47681.6|47716.6|47676.6|1
1647449210000|2022-03-16 16:46:50|47715|47675|47716.6|47676.6|47716.6|47676.6|47715|47675|1
1647449220000|2022-03-16 16:47:00|47718.2|47678.2|47728.2|47688.2|47728.2|47688.2|47718.2|47678.2|0
1647449240000|2022-03-16 16:47:20|47726.6|47686.6|47721.6|47681.6|47726.6|47686.6|47721.6|47681.6|0
1647449250000|2022-03-16 16:47:30|47711.6|47671.6|47711.6|47671.6|47711.6|47671.6|47711.6|47671.6|2
1647449260000|2022-03-16 16:47:40|47706.6|47666.6|47703.2|47663.2|47706.6|47666.6|47703.2|47663.2|1
1647449270000|2022-03-16 16:47:50|||||||||1
1647449280000|2022-03-16 16:48:00|47706.6|47666.6|47726.6|47686.6|47728.2|47688.2|47703.2|47663.2|6
1647449290000|2022-03-16 16:48:10|47729.9|47689.9|47726.6|47686.6|47733.2|47693.2|47726.6|47686.6|1
1647449300000|2022-03-16 16:48:20|47723.2|47683.2|47726.6|47686.6|47726.6|47686.6|47723.2|47683.2|12
1647449320000|2022-03-16 16:48:40|47716.6|47676.6|47716.6|47676.6|47716.6|47676.6|47713.2|47673.2|4
1647449330000|2022-03-16 16:48:50|47713.2|47673.2|47711.6|47671.6|47713.2|47673.2|47711.6|47671.6|0
1647449340000|2022-03-16 16:49:00|47704.9|47664.9|47711.6|47671.6|47716.6|47676.6|47704.9|47664.9|2
1647449350000|2022-03-16 16:49:10|||||||||2
1647449360000|2022-03-16 16:49:20|47701.6|47661.6|47696.6|47656.6|47701.6|47661.6|47696.6|47656.6|5
1647449380000|2022-03-16 16:49:40|47706.6|47666.6|47706.6|47666.6|47706.6|47666.6|47706.6|47666.6|3
1647449390000|2022-03-16 16:49:50|47703.2|47663.2|47716.6|47676.6|47716.6|47676.6|47703.2|47663.2|5
1647449400000|2022-03-16 16:50:00|47714.9|47674.9|47714.9|47674.9|47714.9|47674.9|47714.9|47674.9|0
1647449410000|2022-03-16 16:50:10|47716.6|47676.6|47708.2|47668.2|47716.6|47676.6|47701.6|47661.6|8
1647449420000|2022-03-16 16:50:20|47706.6|47666.6|47706.6|47666.6|47706.6|47666.6|47706.6|47666.6|0
1647449430000|2022-03-16 16:50:30|47703.2|47663.2|47696.5|47656.5|47703.2|47663.2|47693.2|47653.2|1
1647449460000|2022-03-16 16:51:00|47691.5|47651.5|47689.9|47649.9|47691.5|47651.5|47689.9|47649.9|16
1647449470000|2022-03-16 16:51:10|47686.5|47646.5|47689.9|47649.9|47689.9|47649.9|47683.3|47643.3|2
1647449480000|2022-03-16 16:51:20|47684.9|47644.9|47684.9|47644.9|47695|47655|47679.9|47639.9|6
1647449490000|2022-03-16 16:51:30|47681.5|47641.5|47676.5|47636.5|47681.5|47641.5|47676.5|47636.5|3
1647449500000|2022-03-16 16:51:40|47674.9|47634.9|47671.5|47631.5|47674.9|47634.9|47669.9|47629.9|1
1647449510000|2022-03-16 16:51:50|47669.9|47629.9|47668.2|47628.2|47669.9|47629.9|47668.2|47628.2|0
1647449520000|2022-03-16 16:52:00|47664.9|47624.9|47668.2|47628.2|47668.2|47628.2|47661.5|47621.5|6
1647449530000|2022-03-16 16:52:10|47663.2|47623.2|47673.2|47633.2|47673.2|47633.2|47663.2|47623.2|1
1647449540000|2022-03-16 16:52:20|||||||||1
1647449550000|2022-03-16 16:52:30|47676.6|47636.6|47689.9|47649.9|47689.9|47649.9|47676.6|47636.6|0
1647449560000|2022-03-16 16:52:40|47688.2|47648.2|47686.5|47646.5|47688.2|47648.2|47684.9|47644.9|2
1647449570000|2022-03-16 16:52:50|47679.9|47639.9|47681.5|47641.5|47681.5|47641.5|47679.9|47639.9|1
1647449580000|2022-03-16 16:53:00|47679.9|47639.9|47676.5|47636.5|47679.9|47639.9|47676.5|47636.5|1
1647449610000|2022-03-16 16:53:30|47671.5|47631.5|47666.5|47626.5|47671.5|47631.5|47666.5|47626.5|2
1647449620000|2022-03-16 16:53:40|47669.9|47629.9|47671.5|47631.5|47671.5|47631.5|47669.9|47629.9|0
1647449640000|2022-03-16 16:54:00|47676.5|47636.5|47676.5|47636.5|47676.5|47636.5|47676.5|47636.5|5
1647449650000|2022-03-16 16:54:10|47679.8|47639.8|47681.5|47641.5|47681.5|47641.5|47679.8|47639.8|0
1647449660000|2022-03-16 16:54:20|||||||||1
1647449670000|2022-03-16 16:54:30|47676.5|47636.5|47676.5|47636.5|47676.5|47636.5|47676.5|47636.5|3
1647449690000|2022-03-16 16:54:50|47684.8|47644.8|47686.5|47646.5|47688.1|47648.1|47684.8|47644.8|9
1647449700000|2022-03-16 16:55:00|47688.1|47648.1|47688.1|47648.1|47688.1|47648.1|47688.1|47648.1|1
1647449710000|2022-03-16 16:55:10|47689.8|47649.8|47689.8|47649.8|47689.8|47649.8|47689.8|47649.8|1
1647449730000|2022-03-16 16:55:30|47693.1|47653.1|47679.8|47639.8|47693.1|47653.1|47679.8|47639.8|4
1647449750000|2022-03-16 16:55:50|47674.8|47634.8|47674.8|47634.8|47674.8|47634.8|47674.8|47634.8|0
1647449760000|2022-03-16 16:56:00|47674.7|47634.7|47679.7|47639.7|47686.4|47646.4|47671.4|47631.4|4
1647449770000|2022-03-16 16:56:10|47681.4|47641.4|47681.4|47641.4|47681.4|47641.4|47679.7|47639.7|0
1647449780000|2022-03-16 16:56:20|47679.7|47639.7|47679.7|47639.7|47679.7|47639.7|47679.7|47639.7|1
1647449800000|2022-03-16 16:56:40|47681.4|47641.4|47696.4|47656.4|47696.4|47656.4|47679.7|47639.7|6
1647449810000|2022-03-16 16:56:50|47684.7|47644.7|47689.7|47649.7|47689.7|47649.7|47684.7|47644.7|4
1647449830000|2022-03-16 16:57:10|47691.4|47651.4|47671.4|47631.4|47691.4|47651.4|47671.4|47631.4|7
1647449840000|2022-03-16 16:57:20|47669.7|47629.7|47669.7|47629.7|47669.7|47629.7|47669.7|47629.7|0
1647449850000|2022-03-16 16:57:30|47666.4|47626.4|47671.4|47631.4|47671.4|47631.4|47664.7|47624.7|0
1647449860000|2022-03-16 16:57:40|47669.7|47629.7|47669.7|47629.7|47669.7|47629.7|47669.7|47629.7|3
1647449870000|2022-03-16 16:57:50|47671.4|47631.4|47664.7|47624.7|47671.4|47631.4|47664.7|47624.7|1
1647449880000|2022-03-16 16:58:00|47668|47628|47646.4|47606.4|47671.4|47631.4|47646.4|47606.4|22
1647449890000|2022-03-16 16:58:10|47648|47608|47646.4|47606.4|47648|47608|47646.4|47606.4|2
1647449900000|2022-03-16 16:58:20|47649.7|47609.7|47646.4|47606.4|47649.7|47609.7|47646.4|47606.4|1
1647449910000|2022-03-16 16:58:30|||||||||1
1647449920000|2022-03-16 16:58:40|47646.3|47606.3|47646.3|47606.3|47646.3|47606.3|47646.3|47606.3|2
1647449930000|2022-03-16 16:58:50|47643|47603|47643|47603|47643|47603|47643|47603|2
1647449940000|2022-03-16 16:59:00|47641.3|47601.3|47643|47603|47643|47603|47641.3|47601.3|0
1647449950000|2022-03-16 16:59:10|47651.3|47611.3|47651.3|47611.3|47651.3|47611.3|47651.3|47611.3|10
1647449960000|2022-03-16 16:59:20|47649.7|47609.7|47651.3|47611.3|47651.3|47611.3|47649.7|47609.7|2
1647449980000|2022-03-16 16:59:40|47649.7|47609.7|47653|47613|47653|47613|47649.7|47609.7|0
1647449990000|2022-03-16 16:59:50|47644.6|47604.6|47644.6|47604.6|47644.6|47604.6|47643|47603|2
1647450000000|2022-03-16 17:00:00|47643|47603|47649.6|47609.6|47649.6|47609.6|47638|47598|0
1647450010000|2022-03-16 17:00:10|47648|47608|47648|47608|47648|47608|47648|47608|0
1647450020000|2022-03-16 17:00:20|47649.6|47609.6|47649.6|47609.6|47649.6|47609.6|47649.6|47609.6|0
1647450030000|2022-03-16 17:00:30|47646.3|47606.3|47644.6|47604.6|47649.6|47609.6|47639.6|47599.6|70
1647450040000|2022-03-16 17:00:40|47638|47598|47634.6|47594.6|47638|47598|47634.6|47594.6|3
1647450050000|2022-03-16 17:00:50|47639.6|47599.6|47644.6|47604.6|47644.6|47604.6|47638|47598|3
1647450060000|2022-03-16 17:01:00|47648|47608|47649.6|47609.6|47649.6|47609.6|47644.6|47604.6|2
1647450070000|2022-03-16 17:01:10|47653|47613|47654.6|47614.6|47659.6|47619.6|47653|47613|7
1647450080000|2022-03-16 17:01:20|||||||||1
1647450090000|2022-03-16 17:01:30|||||||||27
1647450100000|2022-03-16 17:01:40|47652.9|47612.9|47654.6|47614.6|47654.6|47614.6|47652.9|47612.9|5
1647450110000|2022-03-16 17:01:50|47652.9|47612.9|47666.2|47626.2|47666.2|47626.2|47652.9|47612.9|16
1647450120000|2022-03-16 17:02:00|47671.2|47631.2|47706.2|47666.2|47706.2|47666.2|47671.2|47631.2|4
1647450130000|2022-03-16 17:02:10|||||||||1
1647450140000|2022-03-16 17:02:20|47704.6|47664.6|47704.6|47664.6|47704.6|47664.6|47704.6|47664.6|0
1647450150000|2022-03-16 17:02:30|47706.2|47666.2|47687.9|47647.9|47706.2|47666.2|47687.9|47647.9|3
1647450160000|2022-03-16 17:02:40|47689.5|47649.5|47687.9|47647.9|47689.5|47649.5|47687.9|47647.9|0
1647450170000|2022-03-16 17:02:50|47686.2|47646.2|47679.5|47639.5|47686.2|47646.2|47679.5|47639.5|13
1647450180000|2022-03-16 17:03:00|47682.9|47642.9|47674.5|47634.5|47682.9|47642.9|47674.5|47634.5|2
1647450190000|2022-03-16 17:03:10|||||||||2
1647450200000|2022-03-16 17:03:20|47676.1|47636.1|47671.1|47631.1|47676.1|47636.1|47671.1|47631.1|24
1647450210000|2022-03-16 17:03:30|47667.8|47627.8|47657.8|47617.8|47667.8|47627.8|47657.8|47617.8|37
1647450220000|2022-03-16 17:03:40|||||||||1
1647450230000|2022-03-16 17:03:50|47652.8|47612.8|47652.8|47612.8|47652.8|47612.8|47647.8|47607.8|4
1647450240000|2022-03-16 17:04:00|47654.4|47614.4|47666.1|47626.1|47666.1|47626.1|47654.4|47614.4|2
1647450250000|2022-03-16 17:04:10|47664.4|47624.4|47664.4|47624.4|47669.4|47629.4|47664.4|47624.4|1
1647450260000|2022-03-16 17:04:20|47666.1|47626.1|47666.1|47626.1|47666.1|47626.1|47666.1|47626.1|3
1647450270000|2022-03-16 17:04:30|47651.1|47611.1|47656.1|47616.1|47656.1|47616.1|47646.1|47606.1|7
1647450280000|2022-03-16 17:04:40|47656|47616|47662.7|47622.7|47662.7|47622.7|47656|47616|0
1647450300000|2022-03-16 17:05:00|47672.7|47632.7|47672.7|47632.7|47672.7|47632.7|47672.7|47632.7|5
1647450310000|2022-03-16 17:05:10|47676|47636|47676|47636|47676|47636|47676|47636|0
1647450320000|2022-03-16 17:05:20|47686|47646|47686|47646|47686|47646|47686|47646|4
1647450330000|2022-03-16 17:05:30|47691|47651|47696|47656|47702.7|47662.7|47691|47651|4
1647450350000|2022-03-16 17:05:50|47699.4|47659.4|47701|47661|47701|47661|47699.4|47659.4|0
1647450360000|2022-03-16 17:06:00|||||||||2
1647450370000|2022-03-16 17:06:10|47697.7|47657.7|47702.7|47662.7|47702.7|47662.7|47697.7|47657.7|4
1647450380000|2022-03-16 17:06:20|47696|47656|47657.7|47617.7|47696|47656|47657.7|47617.7|15
1647450390000|2022-03-16 17:06:30|47667.7|47627.7|47652.7|47612.7|47667.7|47627.7|47652.7|47612.7|0
1647450400000|2022-03-16 17:06:40|47657.7|47617.7|47657.7|47617.7|47657.7|47617.7|47657.7|47617.7|1
1647450410000|2022-03-16 17:06:50|47656|47616|47656|47616|47656|47616|47656|47616|0
1647450420000|2022-03-16 17:07:00|47657.7|47617.7|47667.7|47627.7|47667.7|47627.7|47657.7|47617.7|1
1647450430000|2022-03-16 17:07:10|47672.7|47632.7|47662.7|47622.7|47672.7|47632.7|47662.7|47622.7|1
1647450440000|2022-03-16 17:07:20|47661|47621|47661|47621|47661|47621|47661|47621|0
1647450450000|2022-03-16 17:07:30|47662.6|47622.6|47667.6|47627.6|47672.6|47632.6|47662.6|47622.6|2
1647450460000|2022-03-16 17:07:40|47664.3|47624.3|47661|47621|47664.3|47624.3|47661|47621|1
1647450470000|2022-03-16 17:07:50|47657.6|47617.6|47666|47626|47666|47626|47657.6|47617.6|1
1647450480000|2022-03-16 17:08:00|47662.6|47622.6|47657.6|47617.6|47662.6|47622.6|47652.6|47612.6|2
1647450490000|2022-03-16 17:08:10|47667.6|47627.6|47667.6|47627.6|47667.6|47627.6|47667.6|47627.6|0
1647450500000|2022-03-16 17:08:20|47671|47631|47667.6|47627.6|47672.6|47632.6|47667.6|47627.6|1
1647450510000|2022-03-16 17:08:30|47662.6|47622.6|47667.6|47627.6|47667.6|47627.6|47662.6|47622.6|4
1647450520000|2022-03-16 17:08:40|47669.3|47629.3|47667.6|47627.6|47669.3|47629.3|47667.6|47627.6|0
1647450530000|2022-03-16 17:08:50|47674.3|47634.3|47677.6|47637.6|47677.6|47637.6|47674.3|47634.3|3
1647450540000|2022-03-16 17:09:00|47681|47641|47677.6|47637.6|47682.6|47642.6|47677.6|47637.6|1
1647450550000|2022-03-16 17:09:10|47679.3|47639.3|47677.6|47637.6|47679.3|47639.3|47672.6|47632.6|5
1647450580000|2022-03-16 17:09:40|47676|47636|47676|47636|47676|47636|47676|47636|0
1647450590000|2022-03-16 17:09:50|||||||||2
1647450600000|2022-03-16 17:10:00|47672.6|47632.6|47661|47621|47672.6|47632.6|47661|47621|2
1647450610000|2022-03-16 17:10:10|47666|47626|47651|47611|47666|47626|47651|47611|1
1647450620000|2022-03-16 17:10:20|47647.6|47607.6|47646|47606|47647.6|47607.6|47646|47606|1
1647450630000|2022-03-16 17:10:30|||||||||1
1647450640000|2022-03-16 17:10:40|47631|47591|47636|47596|47636|47596|47631|47591|24
1647450650000|2022-03-16 17:10:50|||||||||1
1647450660000|2022-03-16 17:11:00|47632.6|47592.6|47636|47596|47636|47596|47632.6|47592.6|0
1647450670000|2022-03-16 17:11:10|47635.9|47595.9|47635.9|47595.9|47635.9|47595.9|47632.6|47592.6|1
1647450680000|2022-03-16 17:11:20|47640.9|47600.9|47630.9|47590.9|47640.9|47600.9|47630.9|47590.9|2
1647450690000|2022-03-16 17:11:30|47632.6|47592.6|47635.9|47595.9|47635.9|47595.9|47625.9|47585.9|2
1647450700000|2022-03-16 17:11:40|47645.9|47605.9|47635.9|47595.9|47645.9|47605.9|47635.9|47595.9|6
1647450710000|2022-03-16 17:11:50|47640.9|47600.9|47645.9|47605.9|47649.3|47609.3|47640.9|47600.9|1
1647450720000|2022-03-16 17:12:00|47655.9|47615.9|47645.9|47605.9|47655.9|47615.9|47645.9|47605.9|1
1647450730000|2022-03-16 17:12:10|47647.6|47607.6|47652.6|47612.6|47652.6|47612.6|47645.9|47605.9|1
1647450740000|2022-03-16 17:12:20|||||||||1
1647450750000|2022-03-16 17:12:30|47655.9|47615.9|47662.6|47622.6|47662.6|47622.6|47655.9|47615.9|1
1647450760000|2022-03-16 17:12:40|47665.9|47625.9|47665.9|47625.9|47665.9|47625.9|47665.9|47625.9|0
1647450770000|2022-03-16 17:12:50|47662.6|47622.6|47672.6|47632.6|47674.2|47634.2|47662.6|47622.6|0
1647450780000|2022-03-16 17:13:00|47657.6|47617.6|47637.6|47597.6|47657.6|47617.6|47637.6|47597.6|14
1647450790000|2022-03-16 17:13:10|||||||||1
1647450810000|2022-03-16 17:13:30|||||||||4
1647450830000|2022-03-16 17:13:50|47635.9|47595.9|47637.6|47597.6|47637.6|47597.6|47635.9|47595.9|0
1647450840000|2022-03-16 17:14:00|47637.5|47597.5|47637.5|47597.5|47637.5|47597.5|47637.5|47597.5|0
1647450850000|2022-03-16 17:14:10|47642.5|47602.5|47652.5|47612.5|47652.5|47612.5|47642.5|47602.5|2
1647450860000|2022-03-16 17:14:20|47655.9|47615.9|47655.9|47615.9|47655.9|47615.9|47652.5|47612.5|1
1647450870000|2022-03-16 17:14:30|47652.5|47612.5|47652.5|47612.5|47652.5|47612.5|47652.5|47612.5|0
1647450880000|2022-03-16 17:14:40|47649.2|47609.2|47642.5|47602.5|47649.2|47609.2|47642.5|47602.5|2
1647450890000|2022-03-16 17:14:50|47647.5|47607.5|47647.5|47607.5|47649.2|47609.2|47642.5|47602.5|1
1647450900000|2022-03-16 17:15:00|47642.5|47602.5|47647.5|47607.5|47652.5|47612.5|47642.5|47602.5|4
1647450910000|2022-03-16 17:15:10|47650.9|47610.9|47632.5|47592.5|47650.9|47610.9|47632.5|47592.5|16
1647450920000|2022-03-16 17:15:20|47627.5|47587.5|47629.2|47589.2|47629.2|47589.2|47627.5|47587.5|3
1647450930000|2022-03-16 17:15:30|47625.8|47585.8|47624.2|47584.2|47629.2|47589.2|47624.2|47584.2|9
1647450940000|2022-03-16 17:15:40|47622.5|47582.5|47622.5|47582.5|47627.5|47587.5|47622.5|47582.5|5
1647450950000|2022-03-16 17:15:50|47624.2|47584.2|47627.5|47587.5|47627.5|47587.5|47624.2|47584.2|6
1647450960000|2022-03-16 17:16:00|47604.2|47564.2|47604.2|47564.2|47607.5|47567.5|47602.5|47562.5|19
1647450970000|2022-03-16 17:16:10|47605.8|47565.8|47589.2|47549.2|47609.2|47569.2|47587.5|47547.5|20
1647450980000|2022-03-16 17:16:20|47585.8|47545.8|47532.4|47492.4|47590.8|47550.8|47532.4|47492.4|65
1647450990000|2022-03-16 17:16:30|47530.7|47490.7|47507.4|47467.4|47547.4|47507.4|47507.4|47467.4|46
1647451000000|2022-03-16 17:16:40|47517.4|47477.4|47509|47469|47517.4|47477.4|47499|47459|8
1647451010000|2022-03-16 17:16:50|47512.4|47472.4|47519|47479|47524|47484|47509|47469|8
1647451020000|2022-03-16 17:17:00|47522.4|47482.4|47535.7|47495.7|47539|47499|47522.4|47482.4|21
1647451030000|2022-03-16 17:17:10|47539|47499|47537.3|47497.3|47539|47499|47523.9|47483.9|25
1647451040000|2022-03-16 17:17:20|47538.9|47498.9|47547.2|47507.2|47547.2|47507.2|47538.9|47498.9|18
1647451050000|2022-03-16 17:17:30|47550.6|47510.6|47553.9|47513.9|47553.9|47513.9|47547.2|47507.2|8
1647451060000|2022-03-16 17:17:40|47555.6|47515.6|47557.2|47517.2|47557.2|47517.2|47550.6|47510.6|4
1647451070000|2022-03-16 17:17:50|47550.6|47510.6|47555.6|47515.6|47555.6|47515.6|47550.6|47510.6|3
1647451080000|2022-03-16 17:18:00|47552.2|47512.2|47555.6|47515.6|47555.6|47515.6|47550.6|47510.6|9
1647451090000|2022-03-16 17:18:10|47552.2|47512.2|47550.6|47510.6|47555.6|47515.6|47550.6|47510.6|3
1647451100000|2022-03-16 17:18:20|47562.3|47522.3|47562.3|47522.3|47562.3|47522.3|47562.3|47522.3|2
1647451110000|2022-03-16 17:18:30|47560.6|47520.6|47570.6|47530.6|47572.3|47532.3|47560.6|47520.6|13
1647451120000|2022-03-16 17:18:40|47572.3|47532.3|47567.3|47527.3|47572.3|47532.3|47564|47524|7
1647451130000|2022-03-16 17:18:50|47565.6|47525.6|47589.1|47549.1|47589.1|47549.1|47564|47524|2
1647451140000|2022-03-16 17:19:00|47585.7|47545.7|47607.4|47567.4|47607.4|47567.4|47584.1|47544.1|29
1647451150000|2022-03-16 17:19:10|47604.1|47564.1|47589|47549|47604.1|47564.1|47589|47549|3
1647451170000|2022-03-16 17:19:30|47579|47539|47579|47539|47580.7|47540.7|47575.7|47535.7|2
1647451180000|2022-03-16 17:19:40|47575.7|47535.7|47572.3|47532.3|47579|47539|47572.3|47532.3|5
1647451190000|2022-03-16 17:19:50|47577.3|47537.3|47579|47539|47579|47539|47577.3|47537.3|1
1647451200000|2022-03-16 17:20:00|47582.3|47542.3|47577.3|47537.3|47582.3|47542.3|47575.7|47535.7|2
1647451210000|2022-03-16 17:20:10|47579|47539|47579|47539|47579|47539|47577.3|47537.3|0
1647451220000|2022-03-16 17:20:20|47587.3|47547.3|47587.3|47547.3|47587.3|47547.3|47587.3|47547.3|5
1647451230000|2022-03-16 17:20:30|47592.3|47552.3|47592.3|47552.3|47594|47554|47592.3|47552.3|0
1647451240000|2022-03-16 17:20:40|47594|47554|47624|47584|47624|47584|47594|47554|5
1647451250000|2022-03-16 17:20:50|47634|47594|47627.3|47587.3|47634|47594|47627.3|47587.3|5
1647451260000|2022-03-16 17:21:00|47584|47544|47607.3|47567.3|47609|47569|47584|47544|18
1647451270000|2022-03-16 17:21:10|47609|47569|47612.3|47572.3|47612.3|47572.3|47609|47569|13
1647451280000|2022-03-16 17:21:20|47617.3|47577.3|47617.3|47577.3|47617.3|47577.3|47617.3|47577.3|2
1647451290000|2022-03-16 17:21:30|47615.7|47575.7|47615.7|47575.7|47615.7|47575.7|47612.3|47572.3|1
1647451300000|2022-03-16 17:21:40|47612.3|47572.3|47608.9|47568.9|47612.3|47572.3|47608.9|47568.9|6
1647451310000|2022-03-16 17:21:50|47603.9|47563.9|47567.3|47527.3|47603.9|47563.9|47548.9|47508.9|49
1647451320000|2022-03-16 17:22:00|47562.3|47522.3|47558.9|47518.9|47567.3|47527.3|47558.9|47518.9|9
1647451330000|2022-03-16 17:22:10|47562.3|47522.3|47563.9|47523.9|47563.9|47523.9|47562.3|47522.3|0
1647451340000|2022-03-16 17:22:20|47567.3|47527.3|47567.3|47527.3|47567.3|47527.3|47567.3|47527.3|0
1647451390000|2022-03-16 17:23:10|47562.3|47522.3|47565.6|47525.6|47565.6|47525.6|47562.3|47522.3|2
1647451400000|2022-03-16 17:23:20|47567.3|47527.3|47567.3|47527.3|47567.3|47527.3|47567.3|47527.3|0
1647451410000|2022-03-16 17:23:30|47563.9|47523.9|47553.9|47513.9|47563.9|47523.9|47553.9|47513.9|2
1647451430000|2022-03-16 17:23:50|47558.9|47518.9|47558.9|47518.9|47558.9|47518.9|47558.9|47518.9|16
1647451440000|2022-03-16 17:24:00|47563.9|47523.9|47565.6|47525.6|47572.3|47532.3|47563.9|47523.9|2
1647451450000|2022-03-16 17:24:10|47562.3|47522.3|47558.9|47518.9|47567.3|47527.3|47558.9|47518.9|2
1647451460000|2022-03-16 17:24:20|47553.9|47513.9|47553.9|47513.9|47553.9|47513.9|47552.3|47512.3|3
1647451470000|2022-03-16 17:24:30|47552.3|47512.3|47562.3|47522.3|47562.3|47522.3|47552.3|47512.3|4
1647451480000|2022-03-16 17:24:40|||||||||1
1647451490000|2022-03-16 17:24:50|47567.3|47527.3|47567.3|47527.3|47567.3|47527.3|47567.3|47527.3|3
1647451500000|2022-03-16 17:25:00|||||||||1
1647451510000|2022-03-16 17:25:10|47567.2|47527.2|47567.2|47527.2|47567.2|47527.2|47567.2|47527.2|1
1647451560000|2022-03-16 17:26:00|47570.6|47530.6|47587.2|47547.2|47587.2|47547.2|47570.6|47530.6|2
1647451580000|2022-03-16 17:26:20|||||||||1
1647451610000|2022-03-16 17:26:50|47577.2|47537.2|47577.2|47537.2|47577.2|47537.2|47577.2|47537.2|3
1647451620000|2022-03-16 17:27:00|47568.9|47528.9|47568.9|47528.9|47568.9|47528.9|47568.9|47528.9|1
1647451640000|2022-03-16 17:27:20|47577.2|47537.2|47578.9|47538.9|47578.9|47538.9|47577.2|47537.2|3
1647451650000|2022-03-16 17:27:30|47577.2|47537.2|47577.2|47537.2|47577.2|47537.2|47577.2|47537.2|0
1647451670000|2022-03-16 17:27:50|||||||||1
1647451680000|2022-03-16 17:28:00|47575.6|47535.6|47568.9|47528.9|47575.6|47535.6|47568.9|47528.9|0
1647451690000|2022-03-16 17:28:10|47568.8|47528.8|47568.8|47528.8|47568.8|47528.8|47568.8|47528.8|0
1647451710000|2022-03-16 17:28:30|47572.2|47532.2|47558.8|47518.8|47572.2|47532.2|47558.8|47518.8|1
1647451720000|2022-03-16 17:28:40|||||||||2
1647451740000|2022-03-16 17:29:00|47562.2|47522.2|47558.8|47518.8|47562.2|47522.2|47558.8|47518.8|1
1647451750000|2022-03-16 17:29:10|47532.2|47492.2|47522.2|47482.2|47532.2|47492.2|47522.2|47482.2|43
1647451760000|2022-03-16 17:29:20|47523.8|47483.8|47537.2|47497.2|47537.2|47497.2|47523.8|47483.8|6
1647451770000|2022-03-16 17:29:30|47528.8|47488.8|47528.8|47488.8|47528.8|47488.8|47528.8|47488.8|1
1647451780000|2022-03-16 17:29:40|||||||||1
1647451790000|2022-03-16 17:29:50|||||||||3
1647451800000|2022-03-16 17:30:00|47533.8|47493.8|47528.8|47488.8|47533.8|47493.8|47528.8|47488.8|1
1647451810000|2022-03-16 17:30:10|47538.8|47498.8|47538.8|47498.8|47538.8|47498.8|47538.8|47498.8|1
1647451820000|2022-03-16 17:30:20|47542.2|47502.2|47557.2|47517.2|47562.2|47522.2|47542.2|47502.2|24
1647451830000|2022-03-16 17:30:30|47558.8|47518.8|47558.8|47518.8|47558.8|47518.8|47558.8|47518.8|0
1647451840000|2022-03-16 17:30:40|||||||||1
1647451850000|2022-03-16 17:30:50|47562.2|47522.2|47558.8|47518.8|47562.2|47522.2|47558.8|47518.8|1
1647451870000|2022-03-16 17:31:10|47562.2|47522.2|47567.2|47527.2|47568.9|47528.9|47557.2|47517.2|7
1647451880000|2022-03-16 17:31:20|47568.8|47528.8|47568.8|47528.8|47568.8|47528.8|47568.8|47528.8|0
1647451890000|2022-03-16 17:31:30|47573.8|47533.8|47573.8|47533.8|47573.8|47533.8|47573.8|47533.8|0
1647451900000|2022-03-16 17:31:40|47582.2|47542.2|47575.4|47535.4|47582.2|47542.2|47568.8|47528.8|10
1647451910000|2022-03-16 17:31:50|47577.1|47537.1|47572.1|47532.1|47580.4|47540.4|47572.1|47532.1|4
1647451920000|2022-03-16 17:32:00|47568.7|47528.7|47563.7|47523.7|47568.7|47528.7|47562.1|47522.1|4
1647451930000|2022-03-16 17:32:10|47567.1|47527.1|47567.1|47527.1|47567.1|47527.1|47567.1|47527.1|0
1647451950000|2022-03-16 17:32:30|47558.7|47518.7|47558.7|47518.7|47558.7|47518.7|47558.7|47518.7|2
1647451970000|2022-03-16 17:32:50|47550.4|47510.4|47548.7|47508.7|47550.4|47510.4|47548.7|47508.7|2
1647451980000|2022-03-16 17:33:00|47543.7|47503.7|47545.4|47505.4|47548.7|47508.7|47540.4|47500.4|6
1647451990000|2022-03-16 17:33:10|47543.7|47503.7|47543.7|47503.7|47543.7|47503.7|47543.7|47503.7|0
1647452000000|2022-03-16 17:33:20|47545.4|47505.4|47545.4|47505.4|47548.7|47508.7|47543.7|47503.7|0
1647452010000|2022-03-16 17:33:30|47543.7|47503.7|47543.7|47503.7|47545.4|47505.4|47543.7|47503.7|1
1647452020000|2022-03-16 17:33:40|47545.4|47505.4|47545.4|47505.4|47545.4|47505.4|47545.4|47505.4|0
1647452030000|2022-03-16 17:33:50|47545.3|47505.3|47545.3|47505.3|47545.3|47505.3|47545.3|47505.3|0
1647452040000|2022-03-16 17:34:00|47582.1|47542.1|47580.4|47540.4|47588.8|47548.8|47580.4|47540.4|3
1647452060000|2022-03-16 17:34:20|||||||||1
1647452070000|2022-03-16 17:34:30|47598.8|47558.8|47590.4|47550.4|47598.8|47558.8|47590.4|47550.4|8
1647452080000|2022-03-16 17:34:40|47587|47547|47580.4|47540.4|47587|47547|47580.4|47540.4|1
1647452100000|2022-03-16 17:35:00|||||||||1
1647452120000|2022-03-16 17:35:20|47578.7|47538.7|47578.7|47538.7|47583.7|47543.7|47578.7|47538.7|5
1647452130000|2022-03-16 17:35:30|47580.4|47540.4|47580.4|47540.4|47580.4|47540.4|47580.4|47540.4|1
1647452140000|2022-03-16 17:35:40|47562|47522|47562|47522|47562|47522|47562|47522|7
1647452150000|2022-03-16 17:35:50|47560.4|47520.4|47558.7|47518.7|47562.1|47522.1|47558.7|47518.7|3
1647452160000|2022-03-16 17:36:00|47553.7|47513.7|47562.1|47522.1|47565.4|47525.4|47553.7|47513.7|14
1647452170000|2022-03-16 17:36:10|47572.1|47532.1|47572.1|47532.1|47572.1|47532.1|47572.1|47532.1|1
1647452180000|2022-03-16 17:36:20|||||||||1
1647452210000|2022-03-16 17:36:50|47562.1|47522.1|47577.1|47537.1|47577.1|47537.1|47562.1|47522.1|11
1647452220000|2022-03-16 17:37:00|47578.7|47538.7|47578.7|47538.7|47578.7|47538.7|47578.7|47538.7|0
1647452230000|2022-03-16 17:37:10|47582.1|47542.1|47577.1|47537.1|47582.1|47542.1|47577.1|47537.1|39
1647452250000|2022-03-16 17:37:30|47588.8|47548.8|47590.5|47550.5|47592.1|47552.1|47587.1|47547.1|21
1647452260000|2022-03-16 17:37:40|47592.1|47552.1|47590.5|47550.5|47592.1|47552.1|47590.5|47550.5|6
1647452270000|2022-03-16 17:37:50|47593.8|47553.8|47590.5|47550.5|47593.8|47553.8|47590.5|47550.5|25
1647452280000|2022-03-16 17:38:00|47588.8|47548.8|47588.8|47548.8|47588.8|47548.8|47588.8|47548.8|10
1647452300000|2022-03-16 17:38:20|||||||||1
1647452310000|2022-03-16 17:38:30|47585.5|47545.5|47590.5|47550.5|47595.5|47555.5|47585.5|47545.5|6
1647452320000|2022-03-16 17:38:40|47612.2|47572.2|47608.9|47568.9|47612.2|47572.2|47603.9|47563.9|12
1647452330000|2022-03-16 17:38:50|||||||||1
1647452340000|2022-03-16 17:39:00|47602.2|47562.2|47603.9|47563.9|47603.9|47563.9|47602.2|47562.2|1
1647452350000|2022-03-16 17:39:10|47597.2|47557.2|47595.5|47555.5|47597.2|47557.2|47595.5|47555.5|1
1647452400000|2022-03-16 17:40:00|47592.2|47552.2|47562.2|47522.2|47595.5|47555.5|47562.2|47522.2|9
1647452410000|2022-03-16 17:40:10|47565.5|47525.5|47565.5|47525.5|47567.2|47527.2|47562.2|47522.2|2
1647452420000|2022-03-16 17:40:20|47567.1|47527.1|47567.1|47527.1|47567.1|47527.1|47565.5|47525.5|3
1647452430000|2022-03-16 17:40:30|47562.1|47522.1|47565.5|47525.5|47567.1|47527.1|47562.1|47522.1|2
1647452440000|2022-03-16 17:40:40|||||||||2
1647452450000|2022-03-16 17:40:50|47567.1|47527.1|47565.5|47525.5|47567.1|47527.1|47565.5|47525.5|3
1647452460000|2022-03-16 17:41:00|47565.4|47525.4|47577.1|47537.1|47580.5|47540.5|47565.4|47525.4|6
1647452470000|2022-03-16 17:41:10|47575.5|47535.5|47567.1|47527.1|47575.5|47535.5|47567.1|47527.1|2
1647452490000|2022-03-16 17:41:30|47563.8|47523.8|47562.1|47522.1|47563.8|47523.8|47562.1|47522.1|0
1647452500000|2022-03-16 17:41:40|47548.8|47508.8|47548.8|47508.8|47548.8|47508.8|47548.8|47508.8|2
1647452520000|2022-03-16 17:42:00|47552.1|47512.1|47552.1|47512.1|47553.8|47513.8|47552.1|47512.1|1
1647452540000|2022-03-16 17:42:20|47547.1|47507.1|47543.8|47503.8|47547.1|47507.1|47543.8|47503.8|1
1647452550000|2022-03-16 17:42:30|47548.8|47508.8|47548.8|47508.8|47548.8|47508.8|47548.8|47508.8|1
1647452570000|2022-03-16 17:42:50|47543.8|47503.8|47568.8|47528.8|47568.8|47528.8|47543.8|47503.8|17
1647452580000|2022-03-16 17:43:00|47578.8|47538.8|47565.4|47525.4|47578.8|47538.8|47565.4|47525.4|18
1647452590000|2022-03-16 17:43:10|47563.8|47523.8|47562|47522|47563.8|47523.8|47555.4|47515.4|6
1647452600000|2022-03-16 17:43:20|47560.4|47520.4|47568.7|47528.7|47568.7|47528.7|47560.4|47520.4|2
1647452610000|2022-03-16 17:43:30|47560.4|47520.4|47558.7|47518.7|47560.4|47520.4|47558.7|47518.7|3
1647452620000|2022-03-16 17:43:40|47555.4|47515.4|47550.4|47510.4|47555.4|47515.4|47550.4|47510.4|3
1647452630000|2022-03-16 17:43:50|47555.4|47515.4|47558.7|47518.7|47563.7|47523.7|47553.7|47513.7|5
1647452640000|2022-03-16 17:44:00|47562.1|47522.1|47568.7|47528.7|47588.7|47548.7|47553.8|47513.8|5
1647452650000|2022-03-16 17:44:10|47567.1|47527.1|47567.1|47527.1|47567.1|47527.1|47567.1|47527.1|0
1647452660000|2022-03-16 17:44:20|47568.7|47528.7|47565.4|47525.4|47568.7|47528.7|47565.4|47525.4|0
1647452670000|2022-03-16 17:44:30|47567.1|47527.1|47568.7|47528.7|47568.7|47528.7|47567.1|47527.1|0
1647452680000|2022-03-16 17:44:40|47567.1|47527.1|47595.4|47555.4|47598.7|47558.7|47567.1|47527.1|5
1647452690000|2022-03-16 17:44:50|47600.4|47560.4|47605.4|47565.4|47613.7|47573.7|47600.4|47560.4|13
1647452700000|2022-03-16 17:45:00|47602.1|47562.1|47583.7|47543.7|47602.1|47562.1|47583.7|47543.7|8
1647452710000|2022-03-16 17:45:10|47588.7|47548.7|47575.3|47535.3|47588.7|47548.7|47570.3|47530.3|25
1647452720000|2022-03-16 17:45:20|47580.3|47540.3|47575.3|47535.3|47580.3|47540.3|47575.3|47535.3|1
1647452730000|2022-03-16 17:45:30|47578.7|47538.7|47582|47542|47582|47542|47577|47537|10
1647452740000|2022-03-16 17:45:40|47578.7|47538.7|47577|47537|47578.7|47538.7|47577|47537|0
1647452760000|2022-03-16 17:46:00|47573.6|47533.6|47575.3|47535.3|47575.3|47535.3|47570.3|47530.3|13
1647452770000|2022-03-16 17:46:10|47553.6|47513.6|47545.3|47505.3|47553.6|47513.6|47538.6|47498.6|40
1647452780000|2022-03-16 17:46:20|47543.6|47503.6|47545.3|47505.3|47550.3|47510.3|47543.6|47503.6|4
1647452790000|2022-03-16 17:46:30|47546.9|47506.9|47555.3|47515.3|47555.3|47515.3|47546.9|47506.9|2
1647452800000|2022-03-16 17:46:40|47575.3|47535.3|47575.3|47535.3|47575.3|47535.3|47575.3|47535.3|13
1647452810000|2022-03-16 17:46:50|47578.6|47538.6|47585.3|47545.3|47585.3|47545.3|47578.6|47538.6|1
1647452820000|2022-03-16 17:47:00|47581.9|47541.9|47585.3|47545.3|47585.3|47545.3|47575.3|47535.3|1
1647452830000|2022-03-16 17:47:10|47583.6|47543.6|47553.5|47513.5|47588.6|47548.6|47553.5|47513.5|6
1647452840000|2022-03-16 17:47:20|47558.5|47518.5|47555.1|47515.1|47558.5|47518.5|47555.1|47515.1|6
1647452850000|2022-03-16 17:47:30|47591.9|47551.9|47583.5|47543.5|47591.9|47551.9|47581.9|47541.9|5
1647452860000|2022-03-16 17:47:40|47580.1|47540.1|47575.1|47535.1|47580.1|47540.1|47573.5|47533.5|2
1647452870000|2022-03-16 17:47:50|47578.5|47538.5|47555.1|47515.1|47578.5|47538.5|47555.1|47515.1|4
1647452880000|2022-03-16 17:48:00|47558.5|47518.5|47565.1|47525.1|47565.1|47525.1|47555.1|47515.1|7
1647452900000|2022-03-16 17:48:20|47555.1|47515.1|47555.1|47515.1|47555.1|47515.1|47555.1|47515.1|0
1647452920000|2022-03-16 17:48:40|||||||||1
1647452930000|2022-03-16 17:48:50|47558.5|47518.5|47565.1|47525.1|47565.1|47525.1|47558.5|47518.5|5
1647452940000|2022-03-16 17:49:00|||||||||6
1647452950000|2022-03-16 17:49:10|||||||||1
1647452960000|2022-03-16 17:49:20|47568.5|47528.5|47563.5|47523.5|47568.5|47528.5|47563.5|47523.5|2
1647452970000|2022-03-16 17:49:30|47565.1|47525.1|47565.1|47525.1|47565.1|47525.1|47565.1|47525.1|0
1647452980000|2022-03-16 17:49:40|47563.5|47523.5|47565.1|47525.1|47565.1|47525.1|47563.5|47523.5|0
1647453000000|2022-03-16 17:50:00|47563.5|47523.5|47555.1|47515.1|47563.5|47523.5|47555.1|47515.1|2
1647453010000|2022-03-16 17:50:10|47558.5|47518.5|47560.1|47520.1|47560.1|47520.1|47558.5|47518.5|0
1647453020000|2022-03-16 17:50:20|47551.8|47511.8|47543.4|47503.4|47553.4|47513.4|47543.4|47503.4|39
1647453030000|2022-03-16 17:50:30|47490|47450|47493.3|47453.3|47500|47460|47486.7|47446.7|27
1647453040000|2022-03-16 17:50:40|47496.7|47456.7|47493.3|47453.3|47496.7|47456.7|47493.3|47453.3|4
1647453050000|2022-03-16 17:50:50|47500|47460|47505|47465|47505|47465|47500|47460|1
1647453060000|2022-03-16 17:51:00|47489.9|47449.9|47483.1|47443.1|47499.9|47459.9|47483.1|47443.1|173
1647453070000|2022-03-16 17:51:10|47493.1|47453.1|47459.8|47419.8|47493.1|47453.1|47459.8|47419.8|17
1647453080000|2022-03-16 17:51:20|47454.8|47414.8|47453.1|47413.1|47461.4|47421.4|47449.8|47409.8|20
1647453090000|2022-03-16 17:51:30|47449.7|47409.7|47434.7|47394.7|47449.7|47409.7|47433.1|47393.1|40
1647453100000|2022-03-16 17:51:40|47423.1|47383.1|47424.8|47384.8|47428.1|47388.1|47418|47378|11
1647453110000|2022-03-16 17:51:50|47421.4|47381.4|47429.9|47389.9|47431.5|47391.5|47398.1|47358.1|27
1647453120000|2022-03-16 17:52:00|47434.9|47394.9|47429.9|47389.9|47434.9|47394.9|47401.5|47361.5|30
1647453130000|2022-03-16 17:52:10|47423.2|47383.2|47464.9|47424.9|47499.9|47459.9|47419.9|47379.9|20
1647453140000|2022-03-16 17:52:20|47461.5|47421.5|47454.9|47414.9|47461.5|47421.5|47454.9|47414.9|53
1647453150000|2022-03-16 17:52:30|47456.5|47416.5|47433.2|47393.2|47456.5|47416.5|47429.9|47389.9|7
1647453160000|2022-03-16 17:52:40|47436.5|47396.5|47436.5|47396.5|47436.5|47396.5|47429.8|47389.8|4
1647453170000|2022-03-16 17:52:50|47438.2|47398.2|47446.5|47406.5|47451.5|47411.5|47438.2|47398.2|4
1647453180000|2022-03-16 17:53:00|47449.9|47409.9|47468.2|47428.2|47473.2|47433.2|47449.9|47409.9|3
1647453190000|2022-03-16 17:53:10|47464.9|47424.9|47459.9|47419.9|47464.9|47424.9|47459.9|47419.9|0
1647453200000|2022-03-16 17:53:20|47464.9|47424.9|47464.9|47424.9|47464.9|47424.9|47464.9|47424.9|0
1647453210000|2022-03-16 17:53:30|47459.9|47419.9|47459.9|47419.9|47459.9|47419.9|47459.9|47419.9|9
1647453220000|2022-03-16 17:53:40|47456.5|47416.5|47456.5|47416.5|47456.5|47416.5|47453.2|47413.2|1
1647453230000|2022-03-16 17:53:50|47454.9|47414.9|47459.9|47419.9|47461.5|47421.5|47454.9|47414.9|2
1647453240000|2022-03-16 17:54:00|47456.5|47416.5|47438.2|47398.2|47459.9|47419.9|47438.2|47398.2|5
1647453250000|2022-03-16 17:54:10|47441.6|47401.6|47443.2|47403.2|47443.2|47403.2|47441.6|47401.6|1
1647453260000|2022-03-16 17:54:20|47446.6|47406.6|47464.9|47424.9|47468.3|47428.3|47446.6|47406.6|31
1647453270000|2022-03-16 17:54:30|47481.6|47441.6|47481.6|47441.6|47481.6|47441.6|47481.6|47441.6|6
1647453280000|2022-03-16 17:54:40|47479.9|47439.9|47458.2|47418.2|47479.9|47439.9|47458.2|47418.2|3
1647453290000|2022-03-16 17:54:50|47459.9|47419.9|47461.6|47421.6|47463.2|47423.2|47459.9|47419.9|1
1647453300000|2022-03-16 17:55:00|47463.2|47423.2|47458.2|47418.2|47463.2|47423.2|47449.9|47409.9|7
1647453310000|2022-03-16 17:55:10|47453.2|47413.2|47448.2|47408.2|47453.2|47413.2|47448.2|47408.2|0
1647453330000|2022-03-16 17:55:30|47446.6|47406.6|47433.1|47393.1|47446.6|47406.6|47433.1|47393.1|16
1647453350000|2022-03-16 17:55:50|47429.8|47389.8|47434.8|47394.8|47434.8|47394.8|47429.8|47389.8|12
1647453360000|2022-03-16 17:56:00|47438.1|47398.1|47436.5|47396.5|47438.1|47398.1|47436.5|47396.5|5
1647453370000|2022-03-16 17:56:10|47451.5|47411.5|47453.2|47413.2|47469.8|47429.8|47451.5|47411.5|17
1647453380000|2022-03-16 17:56:20|47458.2|47418.2|47458.2|47418.2|47458.2|47418.2|47458.2|47418.2|4
1647453390000|2022-03-16 17:56:30|47454.8|47414.8|47449.8|47409.8|47454.8|47414.8|47449.8|47409.8|6
1647453400000|2022-03-16 17:56:40|47451.5|47411.5|47453.2|47413.2|47453.2|47413.2|47451.5|47411.5|2
1647453410000|2022-03-16 17:56:50|47464.8|47424.8|47463.2|47423.2|47464.8|47424.8|47463.2|47423.2|16
1647453420000|2022-03-16 17:57:00|47461.5|47421.5|47463.2|47423.2|47463.2|47423.2|47461.5|47421.5|0
1647453440000|2022-03-16 17:57:20|47468.2|47428.2|47476.5|47436.5|47483.2|47443.2|47468.2|47428.2|6
1647453450000|2022-03-16 17:57:30|47478.2|47438.2|47478.2|47438.2|47478.2|47438.2|47473.2|47433.2|4
1647453460000|2022-03-16 17:57:40|47474.9|47434.9|47474.9|47434.9|47474.9|47434.9|47473.2|47433.2|9
1647453480000|2022-03-16 17:58:00|47481.5|47441.5|47484.9|47444.9|47484.9|47444.9|47481.5|47441.5|1
1647453490000|2022-03-16 17:58:10|47488.2|47448.2|47493.2|47453.2|47494.9|47454.9|47488.2|47448.2|1
1647453500000|2022-03-16 17:58:20|47489.9|47449.9|47513.3|47473.3|47520|47480|47489.9|47449.9|39
1647453510000|2022-03-16 17:58:30|47516.6|47476.6|47523.3|47483.3|47523.3|47483.3|47509.9|47469.9|4
1647453520000|2022-03-16 17:58:40|47520|47480|47520|47480|47520|47480|47510|47470|72
1647453530000|2022-03-16 17:58:50|47518.3|47478.3|47518.3|47478.3|47521.6|47481.6|47518.3|47478.3|11
1647453540000|2022-03-16 17:59:00|47513.3|47473.3|47518.3|47478.3|47518.3|47478.3|47513.3|47473.3|1
1647453550000|2022-03-16 17:59:10|47514.9|47474.9|47513.3|47473.3|47514.9|47474.9|47513.3|47473.3|0
1647453560000|2022-03-16 17:59:20|47523.3|47483.3|47493.2|47453.2|47523.3|47483.3|47491.5|47451.5|18
1647453570000|2022-03-16 17:59:30|47493.1|47453.1|47499.9|47459.9|47501.5|47461.5|47488.1|47448.1|1
1647453580000|2022-03-16 17:59:40|47501.5|47461.5|47509.9|47469.9|47509.9|47469.9|47501.5|47461.5|2
1647453590000|2022-03-16 17:59:50|47513.2|47473.2|47509.8|47469.8|47513.2|47473.2|47508.2|47468.2|2
1647453600000|2022-03-16 18:00:00|47513.2|47473.2|47499.8|47459.8|47513.2|47473.2|47499.8|47459.8|2
1647453610000|2022-03-16 18:00:10|47503.2|47463.2|47489.8|47449.8|47511.6|47471.6|47489.8|47449.8|2
1647453620000|2022-03-16 18:00:20|47493.1|47453.1|47494.8|47454.8|47499.8|47459.8|47493.1|47453.1|5
1647453630000|2022-03-16 18:00:30|47493.2|47453.2|47494.8|47454.8|47498.2|47458.2|47493.2|47453.2|1
1647453640000|2022-03-16 18:00:40|47491.5|47451.5|47489.8|47449.8|47491.5|47451.5|47483.2|47443.2|9
1647453650000|2022-03-16 18:00:50|47486.5|47446.5|47474.8|47434.8|47489.8|47449.8|47474.8|47434.8|1
1647453660000|2022-03-16 18:01:00|47483.2|47443.2|47479.8|47439.8|47484.8|47444.8|47479.8|47439.8|1
1647453670000|2022-03-16 18:01:10|47474.8|47434.8|47474.8|47434.8|47478.2|47438.2|47473.2|47433.2|2
1647453680000|2022-03-16 18:01:20|47478.2|47438.2|47478.2|47438.2|47478.2|47438.2|47478.2|47438.2|1
1647453690000|2022-03-16 18:01:30|47479.8|47439.8|47468.1|47428.1|47479.8|47439.8|47468.1|47428.1|37
1647453700000|2022-03-16 18:01:40|47466.5|47426.5|47463.1|47423.1|47478.2|47438.2|47458.1|47418.1|16
1647453710000|2022-03-16 18:01:50|47459.8|47419.8|47481.5|47441.5|47491.5|47451.5|47458.1|47418.1|39
1647453720000|2022-03-16 18:02:00|47478.1|47438.1|47484.8|47444.8|47493.1|47453.1|47468.1|47428.1|5
1647453730000|2022-03-16 18:02:10|47483.1|47443.1|47483.1|47443.1|47491.5|47451.5|47478.1|47438.1|0
1647453740000|2022-03-16 18:02:20|47481.5|47441.5|47486.5|47446.5|47486.5|47446.5|47481.5|47441.5|0
1647453750000|2022-03-16 18:02:30|47484.8|47444.8|47473.1|47433.1|47484.8|47444.8|47473.1|47433.1|2
1647453760000|2022-03-16 18:02:40|47476.5|47436.5|47478.1|47438.1|47478.1|47438.1|47476.5|47436.5|1
1647453770000|2022-03-16 18:02:50|47476.5|47436.5|47473.1|47433.1|47476.5|47436.5|47473.1|47433.1|1
1647453780000|2022-03-16 18:03:00|47481.5|47441.5|47481.5|47441.5|47481.5|47441.5|47481.5|47441.5|3
1647453790000|2022-03-16 18:03:10|47478.1|47438.1|47473.1|47433.1|47478.1|47438.1|47473.1|47433.1|8
1647453800000|2022-03-16 18:03:20|47476.4|47436.4|47478.1|47438.1|47478.1|47438.1|47476.4|47436.4|2
1647453810000|2022-03-16 18:03:30|47473.1|47433.1|47473.1|47433.1|47473.1|47433.1|47469.7|47429.7|9
1647453820000|2022-03-16 18:03:40|47476.4|47436.4|47473.1|47433.1|47478.1|47438.1|47473.1|47433.1|2
1647453830000|2022-03-16 18:03:50|47474.7|47434.7|47479.7|47439.7|47479.7|47439.7|47474.7|47434.7|34
1647453840000|2022-03-16 18:04:00|47486.4|47446.4|47481.4|47441.4|47486.4|47446.4|47481.4|47441.4|1
1647453850000|2022-03-16 18:04:10|47484.8|47444.8|47481.4|47441.4|47488.1|47448.1|47481.4|47441.4|10
1647453860000|2022-03-16 18:04:20|47479.7|47439.7|47469.7|47429.7|47479.7|47439.7|47469.7|47429.7|0
1647453870000|2022-03-16 18:04:30|47473.1|47433.1|47473.1|47433.1|47479.7|47439.7|47473.1|47433.1|1
1647453880000|2022-03-16 18:04:40|47476.4|47436.4|47469.7|47429.7|47476.4|47436.4|47466.4|47426.4|0
1647453890000|2022-03-16 18:04:50|47466.4|47426.4|47466.4|47426.4|47466.4|47426.4|47451.4|47411.4|18
1647453900000|2022-03-16 18:05:00|47469.7|47429.7|47439.7|47399.7|47469.7|47429.7|47439.7|47399.7|4
1647453910000|2022-03-16 18:05:10|47441.4|47401.4|47441.4|47401.4|47446.4|47406.4|47436.4|47396.4|15
1647453920000|2022-03-16 18:05:20|47439.7|47399.7|47434.7|47394.7|47439.7|47399.7|47433|47393|36
1647453930000|2022-03-16 18:05:30|47443|47403|47433|47393|47443|47403|47433|47393|19
1647453940000|2022-03-16 18:05:40|47434.7|47394.7|47429.7|47389.7|47434.7|47394.7|47429.7|47389.7|2
1647453950000|2022-03-16 18:05:50|47429.6|47389.6|47434.6|47394.6|47434.6|47394.6|47429.6|47389.6|15
1647453960000|2022-03-16 18:06:00|47429.6|47389.6|47429.6|47389.6|47429.6|47389.6|47429.6|47389.6|32
1647453970000|2022-03-16 18:06:10|47379.6|47339.6|47359.6|47319.6|47379.6|47339.6|47357.9|47317.9|12
1647453980000|2022-03-16 18:06:20|47354.6|47314.6|47347.9|47307.9|47359.6|47319.6|47346.3|47306.3|8
1647453990000|2022-03-16 18:06:30|47352.9|47312.9|47351.3|47311.3|47354.6|47314.6|47351.3|47311.3|16
1647454000000|2022-03-16 18:06:40|47352.9|47312.9|47346.3|47306.3|47364.6|47324.6|47346.3|47306.3|52
1647454010000|2022-03-16 18:06:50|47341.3|47301.3|47337.9|47297.9|47342.9|47302.9|47332.9|47292.9|6
1647454020000|2022-03-16 18:07:00|47341.3|47301.3|47334.6|47294.6|47341.3|47301.3|47329.6|47289.6|11
1647454030000|2022-03-16 18:07:10|47337.9|47297.9|47341.3|47301.3|47341.3|47301.3|47331.3|47291.3|2
1647454040000|2022-03-16 18:07:20|47339.6|47299.6|47324.6|47284.6|47339.6|47299.6|47321.3|47281.3|3
1647454050000|2022-03-16 18:07:30|47321.3|47281.3|47332.9|47292.9|47332.9|47292.9|47316.3|47276.3|4
1647454060000|2022-03-16 18:07:40|47329.6|47289.6|47319.6|47279.6|47329.6|47289.6|47319.6|47279.6|1
1647454070000|2022-03-16 18:07:50|47316.3|47276.3|47321.3|47281.3|47326.3|47286.3|47316.3|47276.3|8
1647454080000|2022-03-16 18:08:00|47309.6|47269.6|47307.9|47267.9|47317.9|47277.9|47306.2|47266.2|26
1647454090000|2022-03-16 18:08:10|47312.9|47272.9|47311.3|47271.3|47316.3|47276.3|47311.3|47271.3|2
1647454100000|2022-03-16 18:08:20|47312.9|47272.9|47292.9|47252.9|47316.3|47276.3|47292.9|47252.9|29
1647454110000|2022-03-16 18:08:30|47282.9|47242.9|47289.6|47249.6|47294.6|47254.6|47282.9|47242.9|32
1647454120000|2022-03-16 18:08:40|47291.2|47251.2|47292.9|47252.9|47292.9|47252.9|47289.6|47249.6|1
1647454130000|2022-03-16 18:08:50|47291.3|47251.3|47292.9|47252.9|47292.9|47252.9|47287.9|47247.9|8
1647454140000|2022-03-16 18:09:00|47291.3|47251.3|47284.5|47244.5|47291.3|47251.3|47282.9|47242.9|4
1647454150000|2022-03-16 18:09:10|47287.9|47247.9|47286.2|47246.2|47291.2|47251.2|47286.2|47246.2|9
1647454160000|2022-03-16 18:09:20|47282.9|47242.9|47286.2|47246.2|47286.2|47246.2|47282.9|47242.9|3
1647454170000|2022-03-16 18:09:30|47287.9|47247.9|47287.9|47247.9|47287.9|47247.9|47287.9|47247.9|1
1647454180000|2022-03-16 18:09:40|47289.5|47249.5|47289.5|47249.5|47289.5|47249.5|47289.5|47249.5|3
1647454190000|2022-03-16 18:09:50|47287.9|47247.9|47284.5|47244.5|47287.9|47247.9|47284.5|47244.5|0
1647454200000|2022-03-16 18:10:00|47287.9|47247.9|47287.9|47247.9|47292.9|47252.9|47287.9|47247.9|11
1647454210000|2022-03-16 18:10:10|47289.5|47249.5|47296.2|47256.2|47296.2|47256.2|47289.5|47249.5|6
1647454220000|2022-03-16 18:10:20|47289.5|47249.5|47271.2|47231.2|47294.5|47254.5|47261.2|47221.2|47
1647454230000|2022-03-16 18:10:30|47269.5|47229.5|47274.5|47234.5|47274.5|47234.5|47269.5|47229.5|1
1647454240000|2022-03-16 18:10:40|47271.2|47231.2|47274.5|47234.5|47274.5|47234.5|47269.5|47229.5|4
1647454250000|2022-03-16 18:10:50|47266.2|47226.2|47241.2|47201.2|47267.9|47227.9|47241.2|47201.2|73
1647454260000|2022-03-16 18:11:00|47252.9|47212.9|47264.6|47224.6|47276.2|47236.2|47247.9|47207.9|17
1647454270000|2022-03-16 18:11:10|47267.9|47227.9|47251.2|47211.2|47267.9|47227.9|47247.9|47207.9|8
1647454280000|2022-03-16 18:11:20|47241.2|47201.2|47269.6|47229.6|47269.6|47229.6|47241.2|47201.2|29
1647454290000|2022-03-16 18:11:30|47267.9|47227.9|47267.9|47227.9|47267.9|47227.9|47267.9|47227.9|16
1647454300000|2022-03-16 18:11:40|47264.6|47224.6|47264.6|47224.6|47264.6|47224.6|47264.6|47224.6|12
1647454310000|2022-03-16 18:11:50|47267.9|47227.9|47281.3|47241.3|47281.3|47241.3|47261.3|47221.3|11
1647454320000|2022-03-16 18:12:00|47277.9|47237.9|47286.3|47246.3|47286.3|47246.3|47274.6|47234.6|15
1647454330000|2022-03-16 18:12:10|47282.9|47242.9|47301.3|47261.3|47306.3|47266.3|47282.9|47242.9|16
1647454340000|2022-03-16 18:12:20|47311.3|47271.3|47311.3|47271.3|47311.3|47271.3|47301.3|47261.3|6
1647454350000|2022-03-16 18:12:30|47316.3|47276.3|47313|47273|47316.3|47276.3|47311.3|47271.3|13
1647454360000|2022-03-16 18:12:40|47319.6|47279.6|47341.3|47301.3|47348|47308|47319.6|47279.6|37
1647454370000|2022-03-16 18:12:50|47343|47303|47348|47308|47348|47308|47338|47298|13
1647454380000|2022-03-16 18:13:00|47356.3|47316.3|47354.7|47314.7|47356.3|47316.3|47351.3|47311.3|17
1647454390000|2022-03-16 18:13:10|47338|47298|47336.3|47296.3|47341.3|47301.3|47334.7|47294.7|10
1647454400000|2022-03-16 18:13:20|47338|47298|47368|47328|47378|47338|47338|47298|21
1647454410000|2022-03-16 18:13:30|47358|47318|47411.3|47371.3|47419.7|47379.7|47351.3|47311.3|34
1647454420000|2022-03-16 18:13:40|47407.9|47367.9|47371.3|47331.3|47407.9|47367.9|47371.3|47331.3|22
1647454430000|2022-03-16 18:13:50|47374.7|47334.7|47382.9|47342.9|47391.3|47351.3|47372.9|47332.9|55
1647454440000|2022-03-16 18:14:00|47381.3|47341.3|47386.3|47346.3|47386.3|47346.3|47344.6|47304.6|84
1647454450000|2022-03-16 18:14:10|47389.6|47349.6|47414.6|47374.6|47414.6|47374.6|47381.3|47341.3|82
1647454460000|2022-03-16 18:14:20|47412.9|47372.9|47412.9|47372.9|47414.6|47374.6|47389.6|47349.6|99
1647454470000|2022-03-16 18:14:30|47407.9|47367.9|47474.6|47434.6|47474.6|47434.6|47399.6|47359.6|121
1647454480000|2022-03-16 18:14:40|47464.6|47424.6|47423|47383|47481.3|47441.3|47419.7|47379.7|116
1647454490000|2022-03-16 18:14:50|47424.7|47384.7|47418|47378|47426.3|47386.3|47418|47378|93
1647454500000|2022-03-16 18:15:00|47414.7|47374.7|47444.7|47404.7|47444.7|47404.7|47411.3|47371.3|34
1647454510000|2022-03-16 18:15:10|47446.4|47406.4|47448|47408|47448|47408|47441.4|47401.4|6
1647454520000|2022-03-16 18:15:20|47444.7|47404.7|47489.7|47449.7|47491.4|47451.4|47439.7|47399.7|13
1647454530000|2022-03-16 18:15:30|47484.7|47444.7|47499.7|47459.7|47504.7|47464.7|47484.7|47444.7|12
1647454540000|2022-03-16 18:15:40|47503|47463|47503|47463|47503|47463|47503|47463|5
1647454550000|2022-03-16 18:15:50|47501.3|47461.3|47469.7|47429.7|47503|47463|47469.6|47429.6|78
1647454560000|2022-03-16 18:16:00|47474.7|47434.7|47451.4|47411.4|47479.7|47439.7|47449.7|47409.7|9
1647454570000|2022-03-16 18:16:10|47454.7|47414.7|47448|47408|47458|47418|47448|47408|5
1647454580000|2022-03-16 18:16:20|47444.7|47404.7|47434.7|47394.7|47448|47408|47433|47393|8
1647454590000|2022-03-16 18:16:30|47436.4|47396.4|47436.4|47396.4|47441.4|47401.4|47434.7|47394.7|2
1647454600000|2022-03-16 18:16:40|47438|47398|47431.4|47391.4|47441.4|47401.4|47431.4|47391.4|2
1647454610000|2022-03-16 18:16:50|47426.4|47386.4|47431.4|47391.4|47431.4|47391.4|47421.4|47381.4|21
1647454620000|2022-03-16 18:17:00|47424.7|47384.7|47421.4|47381.4|47428|47388|47421.4|47381.4|4
1647454630000|2022-03-16 18:17:10|47424.7|47384.7|47421.4|47381.4|47424.7|47384.7|47416.4|47376.4|10
1647454640000|2022-03-16 18:17:20|47424.7|47384.7|47426.4|47386.4|47426.4|47386.4|47424.7|47384.7|1
1647454660000|2022-03-16 18:17:40|47458|47418|47448.1|47408.1|47458|47418|47448.1|47408.1|19
1647454670000|2022-03-16 18:17:50|47439.7|47399.7|47468.1|47428.1|47468.1|47428.1|47438.1|47398.1|5
1647454680000|2022-03-16 18:18:00|47461.4|47421.4|47476.4|47436.4|47476.4|47436.4|47459.7|47419.7|11
1647454690000|2022-03-16 18:18:10|47478.1|47438.1|47478.1|47438.1|47483.1|47443.1|47476.4|47436.4|31
1647454700000|2022-03-16 18:18:20|47476.4|47436.4|47474.8|47434.8|47478.1|47438.1|47469.8|47429.8|8
1647454710000|2022-03-16 18:18:30|47476.4|47436.4|47491.4|47451.4|47491.4|47451.4|47476.4|47436.4|4
1647454720000|2022-03-16 18:18:40|47486.4|47446.4|47489.7|47449.7|47493.1|47453.1|47486.4|47446.4|3
1647454730000|2022-03-16 18:18:50|47488.1|47448.1|47468.1|47428.1|47488.1|47448.1|47468.1|47428.1|14
1647454740000|2022-03-16 18:19:00|47471.4|47431.4|47461.4|47421.4|47478.1|47438.1|47456.4|47416.4|8
1647454750000|2022-03-16 18:19:10|47464.7|47424.7|47471.4|47431.4|47471.4|47431.4|47463|47423|1
1647454760000|2022-03-16 18:19:20|47466.4|47426.4|47473|47433|47474.7|47434.7|47461.4|47421.4|10
1647454770000|2022-03-16 18:19:30|47471.4|47431.4|47471.4|47431.4|47471.4|47431.4|47466.4|47426.4|13
1647454780000|2022-03-16 18:19:40|47466.4|47426.4|47471.4|47431.4|47476.4|47436.4|47466.4|47426.4|0
1647454790000|2022-03-16 18:19:50|47468|47428|47478.1|47438.1|47479.7|47439.7|47468|47428|17
1647475200000|2022-03-17 00:00:00|47511.4|47431.4|47533|47493|47551.4|47494.7|47474.7|47389.7|15
1647475210000|2022-03-17 00:00:10|47538|47498|47544.7|47504.7|47609.7|47509.7|47519.7|47474.7|51
1647475220000|2022-03-17 00:00:20|47541.4|47501.4|47509.7|47469.7|47541.4|47501.4|47509.7|47469.7|42
1647475230000|2022-03-17 00:00:30|47533|47493|47563|47523|47566.4|47526.4|47533|47493|4
1647475240000|2022-03-17 00:00:40|47564.7|47524.7|47564.7|47524.7|47569.7|47529.7|47559.7|47519.7|2
1647475250000|2022-03-17 00:00:50|47566.4|47526.4|47566.4|47526.4|47566.4|47526.4|47566.4|47526.4|0
1647475260000|2022-03-17 00:01:00|47588|47548|47603|47563|47643|47603|47588|47548|30
1647475270000|2022-03-17 00:01:10|47609.7|47569.7|47609.7|47569.7|47614.7|47574.7|47609.7|47569.7|0
1647475280000|2022-03-17 00:01:20|47613|47573|47619.7|47579.7|47619.7|47579.7|47613|47573|5
1647475290000|2022-03-17 00:01:30|47616.3|47576.3|47613|47573|47623|47583|47608|47568|4
1647475300000|2022-03-17 00:01:40|47616.3|47576.3|47624.7|47584.7|47624.7|47584.7|47613|47573|12
1647475310000|2022-03-17 00:01:50|47631.3|47591.3|47636.3|47596.3|47636.3|47596.3|47631.3|47591.3|2
1647475320000|2022-03-17 00:02:00|47634.7|47594.7|47628|47588|47641.3|47601.3|47621.3|47581.3|5
1647475330000|2022-03-17 00:02:10|47629.7|47589.7|47608|47568|47631.3|47591.3|47603|47563|3
1647475340000|2022-03-17 00:02:20|47611.3|47571.3|47636.3|47596.3|47636.3|47596.3|47611.3|47571.3|9
1647475350000|2022-03-17 00:02:30|47633|47593|47594.7|47554.7|47633|47593|47594.7|47554.7|3
1647475360000|2022-03-17 00:02:40|47614.7|47574.7|47579.7|47539.7|47616.3|47576.3|47579.7|47539.7|3
1647475370000|2022-03-17 00:02:50|47578|47538|47576.3|47536.3|47583|47543|47576.3|47536.3|0
1647475380000|2022-03-17 00:03:00|47578|47538|47553|47513|47583|47543|47548|47508|7
1647475390000|2022-03-17 00:03:10|47556.3|47516.3|47556.3|47516.3|47556.3|47516.3|47556.3|47516.3|0
1647475400000|2022-03-17 00:03:20|47563|47523|47589.7|47549.7|47589.7|47549.7|47563|47523|8
1647475410000|2022-03-17 00:03:30|47591.3|47551.3|47639.6|47599.6|47639.6|47599.6|47589.6|47549.6|17
1647475420000|2022-03-17 00:03:40|47641.3|47601.3|47644.6|47604.6|47649.6|47609.6|47641.3|47601.3|4
1647475440000|2022-03-17 00:04:00|47649.6|47609.6|47626.3|47586.3|47653|47613|47626.3|47586.3|10
1647475450000|2022-03-17 00:04:10|47629.6|47589.6|47626.3|47586.3|47636.3|47596.3|47626.3|47586.3|4
1647475460000|2022-03-17 00:04:20|47629.6|47589.6|47623|47583|47638|47598|47623|47583|3
1647475470000|2022-03-17 00:04:30|47628|47588|47628|47588|47628|47588|47628|47588|0
1647475480000|2022-03-17 00:04:40|47629.6|47589.6|47639.6|47599.6|47653|47613|47629.6|47589.6|10
1647475490000|2022-03-17 00:04:50|47644.6|47604.6|47651.3|47611.3|47651.3|47611.3|47644.6|47604.6|14
1647475500000|2022-03-17 00:05:00|47653|47613|47643|47603|47653|47613|47638|47598|7
1647475510000|2022-03-17 00:05:10|47638|47598|47653|47613|47653|47613|47638|47598|2
1647475520000|2022-03-17 00:05:20|47641.3|47601.3|47638|47598|47644.6|47604.6|47638|47598|5
1647475530000|2022-03-17 00:05:30|47641.3|47601.3|47644.6|47604.6|47644.6|47604.6|47641.3|47601.3|1
1647475550000|2022-03-17 00:05:50|47647.9|47607.9|47652.9|47612.9|47652.9|47612.9|47647.9|47607.9|8
1647475560000|2022-03-17 00:06:00|47649.6|47609.6|47647.9|47607.9|47649.6|47609.6|47647.9|47607.9|8
1647475570000|2022-03-17 00:06:10|47651.3|47611.3|47652.9|47612.9|47652.9|47612.9|47649.6|47609.6|29
1647475580000|2022-03-17 00:06:20|47649.6|47609.6|47649.6|47609.6|47649.6|47609.6|47649.6|47609.6|6
1647475590000|2022-03-17 00:06:30|47652.9|47612.9|47647.9|47607.9|47652.9|47612.9|47647.9|47607.9|4
1647475600000|2022-03-17 00:06:40|47637.9|47597.9|47636.3|47596.3|47637.9|47597.9|47631.3|47591.3|9
1647475610000|2022-03-17 00:06:50|47639.6|47599.6|47639.6|47599.6|47642.9|47602.9|47639.6|47599.6|3
1647475620000|2022-03-17 00:07:00|47642.9|47602.9|47646.3|47606.3|47647.9|47607.9|47642.9|47602.9|1
1647475640000|2022-03-17 00:07:20|47649.6|47609.6|47637.9|47597.9|47651.3|47611.3|47637.9|47597.9|9
1647475650000|2022-03-17 00:07:30|47641.3|47601.3|47644.6|47604.6|47644.6|47604.6|47641.3|47601.3|0
1647475660000|2022-03-17 00:07:40|47647.9|47607.9|47642.9|47602.9|47651.3|47611.3|47642.9|47602.9|6
1647475670000|2022-03-17 00:07:50|47646.3|47606.3|47674.6|47634.6|47674.6|47634.6|47646.3|47606.3|9
1647475680000|2022-03-17 00:08:00|47681.3|47641.3|47706.3|47666.3|47746.2|47706.2|47681.3|47641.3|39
1647475690000|2022-03-17 00:08:10|47709.6|47669.6|47711.3|47671.3|47711.3|47671.3|47709.6|47669.6|0
1647475700000|2022-03-17 00:08:20|47714.6|47674.6|47719.6|47679.6|47726.2|47686.2|47714.6|47674.6|5
1647475710000|2022-03-17 00:08:30|47721.2|47681.2|47722.9|47682.9|47724.6|47684.6|47721.2|47681.2|1
1647475720000|2022-03-17 00:08:40|47724.6|47684.6|47737.9|47697.9|47749.6|47709.6|47724.6|47684.6|6
1647475730000|2022-03-17 00:08:50|47741.2|47701.2|47731.2|47691.2|47741.2|47701.2|47731.2|47691.2|3
1647475740000|2022-03-17 00:09:00|47732.9|47692.9|47726.2|47686.2|47741.2|47701.2|47719.6|47679.6|4
1647475750000|2022-03-17 00:09:10|47729.6|47689.6|47722.9|47682.9|47741.2|47701.2|47722.9|47682.9|6
1647475760000|2022-03-17 00:09:20|47732.9|47692.9|47734.6|47694.6|47734.6|47694.6|47732.9|47692.9|5
1647475770000|2022-03-17 00:09:30|47731.2|47691.2|47752.9|47712.9|47752.9|47712.9|47731.2|47691.2|6
1647475780000|2022-03-17 00:09:40|47757.9|47717.9|47749.6|47709.6|47769.6|47729.6|47749.6|47709.6|6
1647475790000|2022-03-17 00:09:50|47752.9|47712.9|47761.2|47721.2|47761.2|47721.2|47752.9|47712.9|1
1647475800000|2022-03-17 00:10:00|47754.6|47714.6|47749.5|47709.5|47754.6|47714.6|47749.5|47709.5|3
1647475810000|2022-03-17 00:10:10|47742.9|47702.9|47741.2|47701.2|47744.5|47704.5|47741.2|47701.2|7
1647475820000|2022-03-17 00:10:20|47739.5|47699.5|47714.6|47674.6|47739.5|47699.5|47714.6|47674.6|0
1647475830000|2022-03-17 00:10:30|47714.5|47674.5|47716.2|47676.2|47716.2|47676.2|47711.2|47671.2|1
1647475840000|2022-03-17 00:10:40|47717.9|47677.9|47731.2|47691.2|47731.2|47691.2|47717.9|47677.9|4
1647475850000|2022-03-17 00:10:50|47727.9|47687.9|47726.2|47686.2|47727.9|47687.9|47724.5|47684.5|5
1647475860000|2022-03-17 00:11:00|47722.9|47682.9|47717.9|47677.9|47722.9|47682.9|47717.9|47677.9|1
1647475870000|2022-03-17 00:11:10|47722.9|47682.9|47721.2|47681.2|47722.9|47682.9|47721.2|47681.2|7
1647475890000|2022-03-17 00:11:30|47722.9|47682.9|47722.9|47682.9|47722.9|47682.9|47722.9|47682.9|1
1647475900000|2022-03-17 00:11:40|47732.9|47692.9|47716.2|47676.2|47732.9|47692.9|47716.2|47676.2|4
1647475910000|2022-03-17 00:11:50|||||||||2
1647475920000|2022-03-17 00:12:00|||||||||1
1647475940000|2022-03-17 00:12:20|47712.9|47672.9|47707.9|47667.9|47712.9|47672.9|47707.9|47667.9|0
1647475970000|2022-03-17 00:12:50|47697.9|47657.9|47691.2|47651.2|47697.9|47657.9|47691.2|47651.2|4
1647475980000|2022-03-17 00:13:00|47689.5|47649.5|47651.2|47611.2|47689.5|47649.5|47651.2|47611.2|4
1647475990000|2022-03-17 00:13:10|47654.5|47614.5|47634.5|47594.5|47681.2|47641.2|47634.5|47594.5|5
1647476000000|2022-03-17 00:13:20|47637.8|47597.8|47656.2|47616.2|47656.2|47616.2|47637.8|47597.8|4
1647476010000|2022-03-17 00:13:30|||||||||1
1647476020000|2022-03-17 00:13:40|47652.8|47612.8|47649.5|47609.5|47652.8|47612.8|47649.5|47609.5|0
1647476040000|2022-03-17 00:14:00|47652.8|47612.8|47652.8|47612.8|47652.8|47612.8|47652.8|47612.8|0
1647476050000|2022-03-17 00:14:10|47656.2|47616.2|47656.2|47616.2|47656.2|47616.2|47656.2|47616.2|3
1647476060000|2022-03-17 00:14:20|47667.8|47627.8|47676.2|47636.2|47676.2|47636.2|47667.8|47627.8|0
1647476070000|2022-03-17 00:14:30|47669.5|47629.5|47661.2|47621.2|47669.5|47629.5|47661.2|47621.2|0
1647476080000|2022-03-17 00:14:40|47659.5|47619.5|47656.2|47616.2|47659.5|47619.5|47656.2|47616.2|0
1647476090000|2022-03-17 00:14:50|47654.5|47614.5|47676.2|47636.2|47676.2|47636.2|47654.5|47614.5|1
1647476100000|2022-03-17 00:15:00|47676.1|47636.1|47676.1|47636.1|47676.1|47636.1|47676.1|47636.1|0
1647476120000|2022-03-17 00:15:20|47682.8|47642.8|47682.8|47642.8|47682.8|47642.8|47682.8|47642.8|0
1647476130000|2022-03-17 00:15:30|47684.5|47644.5|47684.5|47644.5|47684.5|47644.5|47684.5|47644.5|0
1647476140000|2022-03-17 00:15:40|47682.8|47642.8|47679.5|47639.5|47684.5|47644.5|47677.8|47637.8|0
1647476150000|2022-03-17 00:15:50|47677.8|47637.8|47674.5|47634.5|47677.8|47637.8|47674.5|47634.5|1
1647476160000|2022-03-17 00:16:00|47652.8|47612.8|47644.5|47604.5|47652.8|47612.8|47644.5|47604.5|2
1647476170000|2022-03-17 00:16:10|47661.1|47621.1|47657.8|47617.8|47661.1|47621.1|47657.8|47617.8|3
1647476180000|2022-03-17 00:16:20|47644.5|47604.5|47647.8|47607.8|47647.8|47607.8|47641.1|47601.1|2
1647476190000|2022-03-17 00:16:30|47654.5|47614.5|47701.1|47661.1|47701.1|47661.1|47654.5|47614.5|5
1647476200000|2022-03-17 00:16:40|47699.5|47659.5|47711.1|47671.1|47711.1|47671.1|47699.5|47659.5|3
1647476210000|2022-03-17 00:16:50|47724.5|47684.5|47724.5|47684.5|47724.5|47684.5|47724.5|47684.5|8
1647476220000|2022-03-17 00:17:00|47716.1|47676.1|47716.1|47676.1|47716.1|47676.1|47716.1|47676.1|2
1647476230000|2022-03-17 00:17:10|47712.8|47672.8|47712.8|47672.8|47712.8|47672.8|47712.8|47672.8|0
1647476240000|2022-03-17 00:17:20|47709.5|47669.5|47709.5|47669.5|47709.5|47669.5|47709.5|47669.5|0
1647476250000|2022-03-17 00:17:30|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|0
1647476270000|2022-03-17 00:17:50|47694.4|47654.4|47677.8|47637.8|47694.4|47654.4|47677.8|47637.8|1
1647476280000|2022-03-17 00:18:00|47672.8|47632.8|47676.1|47636.1|47677.8|47637.8|47671.1|47631.1|0
1647476290000|2022-03-17 00:18:10|47682.8|47642.8|47676.1|47636.1|47682.8|47642.8|47676.1|47636.1|0
1647476300000|2022-03-17 00:18:20|47669.4|47629.4|47672.8|47632.8|47672.8|47632.8|47669.4|47629.4|1
1647476310000|2022-03-17 00:18:30|47676.1|47636.1|47672.8|47632.8|47676.1|47636.1|47672.8|47632.8|1
1647476320000|2022-03-17 00:18:40|47676.1|47636.1|47672.8|47632.8|47676.1|47636.1|47672.8|47632.8|0
1647476330000|2022-03-17 00:18:50|47679.4|47639.4|47681.1|47641.1|47691.1|47651.1|47679.4|47639.4|2
1647476340000|2022-03-17 00:19:00|47679.4|47639.4|47679.4|47639.4|47679.4|47639.4|47679.4|47639.4|0
1647476360000|2022-03-17 00:19:20|47682.7|47642.7|47669.4|47629.4|47682.7|47642.7|47669.4|47629.4|2
1647476390000|2022-03-17 00:19:50|47661.1|47621.1|47671.1|47631.1|47671.1|47631.1|47661.1|47621.1|1
1647476400000|2022-03-17 00:20:00|47674.4|47634.4|47642.7|47602.7|47674.4|47634.4|47639.4|47599.4|0
1647476410000|2022-03-17 00:20:10|47639.4|47599.4|47639.4|47599.4|47639.4|47599.4|47639.4|47599.4|0
1647476420000|2022-03-17 00:20:20|47636.1|47596.1|47639.4|47599.4|47639.4|47599.4|47632.7|47592.7|0
1647476430000|2022-03-17 00:20:30|47651.1|47611.1|47651.1|47611.1|47651.1|47611.1|47651.1|47611.1|1
1647476440000|2022-03-17 00:20:40|47644.4|47604.4|47644.4|47604.4|47651.1|47611.1|47644.4|47604.4|1
1647476470000|2022-03-17 00:21:10|47647.7|47607.7|47647.7|47607.7|47647.7|47607.7|47647.7|47607.7|0
1647476500000|2022-03-17 00:21:40|47644.4|47604.4|47647.7|47607.7|47647.7|47607.7|47644.4|47604.4|0
1647476510000|2022-03-17 00:21:50|||||||||1
1647476520000|2022-03-17 00:22:00|47642.7|47602.7|47637.7|47597.7|47642.7|47602.7|47637.7|47597.7|2
1647476530000|2022-03-17 00:22:10|47634.4|47594.4|47629.4|47589.4|47634.4|47594.4|47629.4|47589.4|1
1647476540000|2022-03-17 00:22:20|47626|47586|47634.4|47594.4|47634.4|47594.4|47626|47586|1
1647476570000|2022-03-17 00:22:50|47626|47586|47621|47581|47626|47586|47614.4|47574.4|2
1647476580000|2022-03-17 00:23:00|47614.4|47574.4|47614.4|47574.4|47614.4|47574.4|47614.4|47574.4|0
1647476590000|2022-03-17 00:23:10|47612.7|47572.7|47602.7|47562.7|47612.7|47572.7|47602.7|47562.7|1
1647476600000|2022-03-17 00:23:20|47604.4|47564.4|47602.7|47562.7|47604.4|47564.4|47602.7|47562.7|0
1647476610000|2022-03-17 00:23:30|47596|47556|47601|47561|47601|47561|47596|47556|5
1647476620000|2022-03-17 00:23:40|47599.3|47559.3|47582.7|47542.7|47599.3|47559.3|47581|47541|2
1647476630000|2022-03-17 00:23:50|47579.3|47539.3|47589.3|47549.3|47592.7|47552.7|47579.3|47539.3|0
1647476660000|2022-03-17 00:24:20|47592.7|47552.7|47599.3|47559.3|47599.3|47559.3|47592.7|47552.7|2
1647476680000|2022-03-17 00:24:40|47607.7|47567.7|47607.7|47567.7|47607.7|47567.7|47607.7|47567.7|0
1647476690000|2022-03-17 00:24:50|47611|47571|47611|47571|47611|47571|47607.7|47567.7|0
1647476700000|2022-03-17 00:25:00|47607.7|47567.7|47607.7|47567.7|47607.7|47567.7|47607.7|47567.7|0
1647476720000|2022-03-17 00:25:20|47604.3|47564.3|47604.3|47564.3|47604.3|47564.3|47604.3|47564.3|0
1647476750000|2022-03-17 00:25:50|47611|47571|47629.3|47589.3|47632.6|47592.6|47611|47571|1
1647476760000|2022-03-17 00:26:00|47626|47586|47632.6|47592.6|47632.6|47592.6|47626|47586|1
1647476770000|2022-03-17 00:26:10|47636|47596|47629.3|47589.3|47636|47596|47627.6|47587.6|0
1647476780000|2022-03-17 00:26:20|47627.6|47587.6|47616|47576|47641|47601|47614.3|47574.3|7
1647476790000|2022-03-17 00:26:30|47614.3|47574.3|47614.3|47574.3|47624.3|47584.3|47607.6|47567.6|2
1647476800000|2022-03-17 00:26:40|47617.6|47577.6|47621|47581|47621|47581|47617.6|47577.6|0
1647476810000|2022-03-17 00:26:50|47624.3|47584.3|47632.6|47592.6|47632.6|47592.6|47624.3|47584.3|1
1647476820000|2022-03-17 00:27:00|47629.3|47589.3|47629.3|47589.3|47629.3|47589.3|47629.3|47589.3|0
1647476880000|2022-03-17 00:28:00|47625.9|47585.9|47622.6|47582.6|47625.9|47585.9|47622.6|47582.6|0
1647476890000|2022-03-17 00:28:10|47619.3|47579.3|47617.6|47577.6|47622.6|47582.6|47617.6|47577.6|0
1647476910000|2022-03-17 00:28:30|47620.9|47580.9|47612.6|47572.6|47620.9|47580.9|47612.6|47572.6|0
1647476940000|2022-03-17 00:29:00|47622.6|47582.6|47620.9|47580.9|47622.6|47582.6|47620.9|47580.9|0
1647476960000|2022-03-17 00:29:20|47619.3|47579.3|47627.6|47587.6|47627.6|47587.6|47615.9|47575.9|0
1647476980000|2022-03-17 00:29:40|47629.3|47589.3|47629.3|47589.3|47629.3|47589.3|47625.9|47585.9|0
1647476990000|2022-03-17 00:29:50|47625.9|47585.9|47625.9|47585.9|47625.9|47585.9|47625.9|47585.9|0
1647477000000|2022-03-17 00:30:00|47629.2|47589.2|47632.6|47592.6|47632.6|47592.6|47629.2|47589.2|0
1647477010000|2022-03-17 00:30:10|47634.2|47594.2|47634.2|47594.2|47634.2|47594.2|47634.2|47594.2|0
1647477020000|2022-03-17 00:30:20|47635.9|47595.9|47627.6|47587.6|47635.9|47595.9|47627.6|47587.6|1
1647477040000|2022-03-17 00:30:40|47620.9|47580.9|47622.6|47582.6|47622.6|47582.6|47620.9|47580.9|0
1647477050000|2022-03-17 00:30:50|47629.2|47589.2|47629.2|47589.2|47629.2|47589.2|47629.2|47589.2|0
1647477060000|2022-03-17 00:31:00|47625.9|47585.9|47629.2|47589.2|47629.2|47589.2|47625.9|47585.9|0
1647477070000|2022-03-17 00:31:10|47625.9|47585.9|47625.9|47585.9|47625.9|47585.9|47625.9|47585.9|0
1647477080000|2022-03-17 00:31:20|47629.2|47589.2|47625.9|47585.9|47629.2|47589.2|47625.9|47585.9|0
1647477100000|2022-03-17 00:31:40|47629.2|47589.2|47625.9|47585.9|47629.2|47589.2|47625.9|47585.9|1
1647477110000|2022-03-17 00:31:50|47629.2|47589.2|47629.2|47589.2|47629.2|47589.2|47629.2|47589.2|0
1647477120000|2022-03-17 00:32:00|47625.9|47585.9|47614.2|47574.2|47625.9|47585.9|47614.2|47574.2|1
1647477140000|2022-03-17 00:32:20|47619.2|47579.2|47625.9|47585.9|47625.9|47585.9|47619.2|47579.2|0
1647477150000|2022-03-17 00:32:30|47622.5|47582.5|47620.9|47580.9|47624.2|47584.2|47620.9|47580.9|0
1647477160000|2022-03-17 00:32:40|47624.2|47584.2|47639.2|47599.2|47639.2|47599.2|47624.2|47584.2|0
1647477180000|2022-03-17 00:33:00|47635.9|47595.9|47639.2|47599.2|47639.2|47599.2|47635.9|47595.9|0
1647477190000|2022-03-17 00:33:10|47635.9|47595.9|47630.9|47590.9|47635.9|47595.9|47630.9|47590.9|0
1647477200000|2022-03-17 00:33:20|47632.5|47592.5|47632.5|47592.5|47632.5|47592.5|47632.5|47592.5|0
1647477220000|2022-03-17 00:33:40|47635.9|47595.9|47669.2|47629.2|47672.5|47632.5|47635.9|47595.9|4
1647477230000|2022-03-17 00:33:50|47665.9|47625.9|47665.9|47625.9|47665.9|47625.9|47665.9|47625.9|0
1647477240000|2022-03-17 00:34:00|47669.2|47629.2|47669.2|47629.2|47670.9|47630.9|47669.2|47629.2|0
1647477250000|2022-03-17 00:34:10|47672.5|47632.5|47684.2|47644.2|47684.2|47644.2|47672.5|47632.5|0
1647477260000|2022-03-17 00:34:20|47677.5|47637.5|47665.9|47625.9|47677.5|47637.5|47665.9|47625.9|0
1647477270000|2022-03-17 00:34:30|47665.8|47625.8|47670.8|47630.8|47670.8|47630.8|47665.8|47625.8|0
1647477280000|2022-03-17 00:34:40|47684.2|47644.2|47684.2|47644.2|47684.2|47644.2|47684.2|47644.2|5
1647477300000|2022-03-17 00:35:00|47674.2|47634.2|47684.2|47644.2|47684.2|47644.2|47674.2|47634.2|1
1647477310000|2022-03-17 00:35:10|47680.8|47640.8|47670.8|47630.8|47680.8|47640.8|47670.8|47630.8|0
1647477330000|2022-03-17 00:35:30|47674.2|47634.2|47677.5|47637.5|47677.5|47637.5|47670.8|47630.8|0
1647477360000|2022-03-17 00:36:00|47667.5|47627.5|47670.8|47630.8|47670.8|47630.8|47667.5|47627.5|1
1647477400000|2022-03-17 00:36:40|47672.5|47632.5|47680.8|47640.8|47680.8|47640.8|47672.5|47632.5|0
1647477420000|2022-03-17 00:37:00|47684.2|47644.2|47682.5|47642.5|47684.2|47644.2|47682.5|47642.5|0
1647477460000|2022-03-17 00:37:40|||||||||1
1647477480000|2022-03-17 00:38:00|47685.8|47645.8|47685.8|47645.8|47685.8|47645.8|47685.8|47645.8|1
1647477510000|2022-03-17 00:38:30|47675.8|47635.8|47685.8|47645.8|47685.8|47645.8|47675.8|47635.8|1
1647477520000|2022-03-17 00:38:40|47682.5|47642.5|47674.1|47634.1|47682.5|47642.5|47674.1|47634.1|0
1647477560000|2022-03-17 00:39:20|47677.4|47637.4|47677.4|47637.4|47677.4|47637.4|47677.4|47637.4|0
1647477570000|2022-03-17 00:39:30|47672.4|47632.4|47675.8|47635.8|47675.8|47635.8|47670.8|47630.8|3
1647477580000|2022-03-17 00:39:40|47672.5|47632.5|47682.4|47642.4|47682.4|47642.4|47669.1|47629.1|1
1647477590000|2022-03-17 00:39:50|47687.4|47647.4|47677.4|47637.4|47687.4|47647.4|47677.4|47637.4|3
1647477600000|2022-03-17 00:40:00|47685.8|47645.8|47685.8|47645.8|47685.8|47645.8|47685.8|47645.8|1
1647477630000|2022-03-17 00:40:30|47684.1|47644.1|47672.4|47632.4|47684.1|47644.1|47672.4|47632.4|1
1647477640000|2022-03-17 00:40:40|47665.8|47625.8|47660.8|47620.8|47667.4|47627.4|47660.8|47620.8|0
1647477650000|2022-03-17 00:40:50|47657.4|47617.4|47664.1|47624.1|47667.4|47627.4|47657.4|47617.4|1
1647477660000|2022-03-17 00:41:00|47667.4|47627.4|47669.1|47629.1|47669.1|47629.1|47667.4|47627.4|0
1647477700000|2022-03-17 00:41:40|47667.4|47627.4|47669.1|47629.1|47669.1|47629.1|47667.4|47627.4|0
1647477710000|2022-03-17 00:41:50|47672.4|47632.4|47674.1|47634.1|47674.1|47634.1|47672.4|47632.4|0
1647477770000|2022-03-17 00:42:50|47672.4|47632.4|47672.4|47632.4|47672.4|47632.4|47672.4|47632.4|0
1647477780000|2022-03-17 00:43:00|47667.4|47627.4|47664.1|47624.1|47667.4|47627.4|47664.1|47624.1|1
1647477790000|2022-03-17 00:43:10|47660.7|47620.7|47660.7|47620.7|47664.1|47624.1|47660.7|47620.7|1
1647477820000|2022-03-17 00:43:40|47647.4|47607.4|47640.7|47600.7|47647.4|47607.4|47640.7|47600.7|2
1647477870000|2022-03-17 00:44:30|47637.4|47597.4|47635.7|47595.7|47637.4|47597.4|47635.7|47595.7|0
1647477880000|2022-03-17 00:44:40|47647.4|47607.4|47647.4|47607.4|47647.4|47607.4|47644|47604|2
1647477890000|2022-03-17 00:44:50|47654|47614|47654|47614|47654|47614|47654|47614|0
1647477910000|2022-03-17 00:45:10|47655.7|47615.7|47655.7|47615.7|47655.7|47615.7|47655.7|47615.7|0
1647477930000|2022-03-17 00:45:30|47659|47619|47664|47624|47664|47624|47659|47619|0
1647477940000|2022-03-17 00:45:40|47660.7|47620.7|47664|47624|47664|47624|47660.7|47620.7|0
1647477970000|2022-03-17 00:46:10|47662.3|47622.3|47662.3|47622.3|47662.3|47622.3|47662.3|47622.3|1
1647477990000|2022-03-17 00:46:30|47669|47629|47682.3|47642.3|47682.3|47642.3|47669|47629|1
1647478030000|2022-03-17 00:47:10|47677.3|47637.3|47677.3|47637.3|47677.3|47637.3|47677.3|47637.3|0
1647478040000|2022-03-17 00:47:20|47674|47634|47670.7|47630.7|47674|47634|47670.7|47630.7|0
1647478050000|2022-03-17 00:47:30|47674|47634|47672.3|47632.3|47674|47634|47672.3|47632.3|0
1647478060000|2022-03-17 00:47:40|47674|47634|47679|47639|47679|47639|47674|47634|0
1647478070000|2022-03-17 00:47:50|47677.3|47637.3|47679|47639|47679|47639|47677.3|47637.3|0
1647478080000|2022-03-17 00:48:00|47682.3|47642.3|47677.3|47637.3|47682.3|47642.3|47677.3|47637.3|1
1647478090000|2022-03-17 00:48:10|47680.6|47640.6|47674|47634|47680.6|47640.6|47674|47634|1
1647478100000|2022-03-17 00:48:20|47655.7|47615.7|47655.7|47615.7|47655.7|47615.7|47655.7|47615.7|7
1647478110000|2022-03-17 00:48:30|47654|47614|47670.7|47630.7|47670.7|47630.7|47654|47614|0
1647478120000|2022-03-17 00:48:40|47670.6|47630.6|47670.6|47630.6|47670.6|47630.6|47670.6|47630.6|0
1647478130000|2022-03-17 00:48:50|47664|47624|47672.3|47632.3|47672.3|47632.3|47660.6|47620.6|1
1647478140000|2022-03-17 00:49:00|47674|47634|47664|47624|47674|47634|47664|47624|1
1647478150000|2022-03-17 00:49:10|47665.6|47625.6|47664|47624|47667.3|47627.3|47664|47624|0
1647478160000|2022-03-17 00:49:20|47665.6|47625.6|47665.6|47625.6|47665.6|47625.6|47665.6|47625.6|0
1647478180000|2022-03-17 00:49:40|47670.6|47630.6|47674|47634|47674|47634|47670.6|47630.6|1
1647478200000|2022-03-17 00:50:00|47670.6|47630.6|47665.6|47625.6|47670.6|47630.6|47665.6|47625.6|0
1647478210000|2022-03-17 00:50:10|47655.6|47615.6|47654|47614|47655.6|47615.6|47654|47614|0
1647478220000|2022-03-17 00:50:20|47650.6|47610.6|47650.6|47610.6|47652.3|47612.3|47649|47609|0
1647478260000|2022-03-17 00:51:00|||||||||1
1647478270000|2022-03-17 00:51:10|47653.9|47613.9|47663.9|47623.9|47663.9|47623.9|47653.9|47613.9|1
1647478290000|2022-03-17 00:51:30|||||||||1
1647478300000|2022-03-17 00:51:40|47668.9|47628.9|47663.9|47623.9|47668.9|47628.9|47663.9|47623.9|0
1647478330000|2022-03-17 00:52:10|47658.9|47618.9|47663.9|47623.9|47663.9|47623.9|47658.9|47618.9|0
1647478350000|2022-03-17 00:52:30|47670.6|47630.6|47665.6|47625.6|47670.6|47630.6|47665.6|47625.6|0
1647478360000|2022-03-17 00:52:40|47668.9|47628.9|47667.2|47627.2|47668.9|47628.9|47663.9|47623.9|0
1647478380000|2022-03-17 00:53:00|47668.9|47628.9|47663.9|47623.9|47668.9|47628.9|47663.9|47623.9|2
1647478400000|2022-03-17 00:53:20|47653.9|47613.9|47653.9|47613.9|47653.9|47613.9|47653.9|47613.9|0
1647478420000|2022-03-17 00:53:40|47658.9|47618.9|47663.9|47623.9|47663.9|47623.9|47658.9|47618.9|0
1647478460000|2022-03-17 00:54:20|47660.6|47620.6|47647.2|47607.2|47660.6|47620.6|47645.6|47605.6|0
1647478470000|2022-03-17 00:54:30|47645.6|47605.6|47645.6|47605.6|47645.6|47605.6|47645.6|47605.6|0
1647478480000|2022-03-17 00:54:40|47647.2|47607.2|47647.2|47607.2|47647.2|47607.2|47647.2|47607.2|0
1647478500000|2022-03-17 00:55:00|47645.6|47605.6|47653.9|47613.9|47653.9|47613.9|47645.6|47605.6|0
1647478550000|2022-03-17 00:55:50|47655.5|47615.5|47655.5|47615.5|47655.5|47615.5|47655.5|47615.5|0
1647478590000|2022-03-17 00:56:30|47657.2|47617.2|47665.5|47625.5|47665.5|47625.5|47657.2|47617.2|0
1647478600000|2022-03-17 00:56:40|47668.9|47628.9|47667.2|47627.2|47668.9|47628.9|47667.2|47627.2|0
1647478610000|2022-03-17 00:56:50|47670.5|47630.5|47670.5|47630.5|47670.5|47630.5|47670.5|47630.5|0
1647478620000|2022-03-17 00:57:00|47668.9|47628.9|47657.2|47617.2|47668.9|47628.9|47657.2|47617.2|3
1647478630000|2022-03-17 00:57:10|47653.9|47613.9|47653.9|47613.9|47653.9|47613.9|47653.9|47613.9|0
1647478650000|2022-03-17 00:57:30|47653.8|47613.8|47647.2|47607.2|47653.8|47613.8|47647.2|47607.2|0
1647478680000|2022-03-17 00:58:00|47643.9|47603.9|47647.2|47607.2|47647.2|47607.2|47642.2|47602.2|0
1647478690000|2022-03-17 00:58:10|47643.9|47603.9|47642.2|47602.2|47645.5|47605.5|47642.2|47602.2|0
1647478710000|2022-03-17 00:58:30|47638.8|47598.8|47637.2|47597.2|47638.8|47598.8|47637.2|47597.2|1
1647478740000|2022-03-17 00:59:00|47617.2|47577.2|47617.2|47577.2|47617.2|47577.2|47617.2|47577.2|5
1647478760000|2022-03-17 00:59:20|47620.5|47580.5|47620.5|47580.5|47620.5|47580.5|47620.5|47580.5|0
1647478780000|2022-03-17 00:59:40|47627.2|47587.2|47627.2|47587.2|47627.2|47587.2|47627.2|47587.2|1
1647478790000|2022-03-17 00:59:50|47630.5|47590.5|47637.2|47597.2|47637.2|47597.2|47630.5|47590.5|0
1647478800000|2022-03-17 01:00:00|47630.5|47590.5|47677.2|47637.2|47677.2|47637.2|47630.5|47590.5|3
1647478810000|2022-03-17 01:00:10|47680.5|47640.5|47680.5|47640.5|47715.5|47675.5|47680.5|47640.5|23
1647478820000|2022-03-17 01:00:20|47677.1|47637.1|47677.1|47637.1|47677.1|47637.1|47672.1|47632.1|1
1647478830000|2022-03-17 01:00:30|47670.5|47630.5|47683.8|47643.8|47683.8|47643.8|47665.5|47625.5|0
1647478840000|2022-03-17 01:00:40|47687.1|47647.1|47687.1|47647.1|47687.1|47647.1|47685.5|47645.5|1
1647478860000|2022-03-17 01:01:00|47695.5|47655.5|47682.1|47642.1|47695.5|47655.5|47682.1|47642.1|1
1647478870000|2022-03-17 01:01:10|47678.8|47638.8|47677.1|47637.1|47680.5|47640.5|47677.1|47637.1|0
1647478880000|2022-03-17 01:01:20|47672.1|47632.1|47680.5|47640.5|47680.5|47640.5|47668.8|47628.8|1
1647478890000|2022-03-17 01:01:30|47687.1|47647.1|47687.1|47647.1|47687.1|47647.1|47687.1|47647.1|1
1647478900000|2022-03-17 01:01:40|47688.8|47648.8|47688.8|47648.8|47688.8|47648.8|47688.8|47648.8|0
1647478910000|2022-03-17 01:01:50|47692.1|47652.1|47692.1|47652.1|47692.1|47652.1|47692.1|47652.1|0
1647478920000|2022-03-17 01:02:00|47707.1|47667.1|47707.1|47667.1|47707.1|47667.1|47707.1|47667.1|12
1647478930000|2022-03-17 01:02:10|47715.4|47675.4|47765.5|47725.5|47765.5|47725.5|47715.4|47675.4|18
1647478940000|2022-03-17 01:02:20|47768.8|47728.8|47775.4|47735.4|47780.5|47740.5|47768.8|47728.8|4
1647478950000|2022-03-17 01:02:30|47772.1|47732.1|47773.8|47733.8|47775.4|47735.4|47770.4|47730.4|1
1647478960000|2022-03-17 01:02:40|47767.1|47727.1|47758.8|47718.8|47767.1|47727.1|47758.8|47718.8|0
1647478980000|2022-03-17 01:03:00|47760.5|47720.5|47760.5|47720.5|47760.5|47720.5|47758.8|47718.8|1
1647478990000|2022-03-17 01:03:10|47760.4|47720.4|47758.8|47718.8|47760.4|47720.4|47755.4|47715.4|1
1647479000000|2022-03-17 01:03:20|47760.4|47720.4|47755.4|47715.4|47760.4|47720.4|47755.4|47715.4|0
1647479010000|2022-03-17 01:03:30|47758.8|47718.8|47760.4|47720.4|47760.4|47720.4|47758.8|47718.8|0
1647479020000|2022-03-17 01:03:40|47750.4|47710.4|47750.4|47710.4|47750.4|47710.4|47750.4|47710.4|0
1647479030000|2022-03-17 01:03:50|47743.8|47703.8|47765.4|47725.4|47775.4|47735.4|47740.4|47700.4|4
1647479040000|2022-03-17 01:04:00|47768.8|47728.8|47752.1|47712.1|47768.8|47728.8|47752.1|47712.1|0
1647479050000|2022-03-17 01:04:10|47753.8|47713.8|47742.1|47702.1|47755.4|47715.4|47742.1|47702.1|0
1647479060000|2022-03-17 01:04:20|47740.4|47700.4|47740.4|47700.4|47745.4|47705.4|47740.4|47700.4|0
1647479080000|2022-03-17 01:04:40|47745.4|47705.4|47740.4|47700.4|47745.4|47705.4|47740.4|47700.4|1
1647479090000|2022-03-17 01:04:50|47743.8|47703.8|47752.1|47712.1|47752.1|47712.1|47743.8|47703.8|0
1647479100000|2022-03-17 01:05:00|47748.8|47708.8|47740.4|47700.4|47752.1|47712.1|47735.4|47695.4|1
1647479110000|2022-03-17 01:05:10|47743.7|47703.7|47757.1|47717.1|47757.1|47717.1|47743.7|47703.7|2
1647479120000|2022-03-17 01:05:20|47760.4|47720.4|47768.7|47728.7|47768.7|47728.7|47760.4|47720.4|0
1647479130000|2022-03-17 01:05:30|47778.7|47738.7|47787.1|47747.1|47788.7|47748.7|47777.1|47737.1|0
1647479140000|2022-03-17 01:05:40|47788.7|47748.7|47770.4|47730.4|47788.7|47748.7|47770.4|47730.4|3
1647479150000|2022-03-17 01:05:50|47772.1|47732.1|47773.7|47733.7|47773.7|47733.7|47772.1|47732.1|4
1647479160000|2022-03-17 01:06:00|47760.4|47720.4|47760.4|47720.4|47768.7|47728.7|47760.4|47720.4|2
1647479170000|2022-03-17 01:06:10|47757.1|47717.1|47750.4|47710.4|47757.1|47717.1|47750.4|47710.4|0
1647479180000|2022-03-17 01:06:20|47755.4|47715.4|47753.7|47713.7|47755.4|47715.4|47750.4|47710.4|0
1647479190000|2022-03-17 01:06:30|47755.4|47715.4|47750.4|47710.4|47755.4|47715.4|47750.4|47710.4|0
1647479220000|2022-03-17 01:07:00|47747.1|47707.1|47730.4|47690.4|47747.1|47707.1|47730.4|47690.4|0
1647479230000|2022-03-17 01:07:10|47723.7|47683.7|47728.7|47688.7|47728.7|47688.7|47723.7|47683.7|8
1647479240000|2022-03-17 01:07:20|47732|47692|47732|47692|47732|47692|47732|47692|0
1647479250000|2022-03-17 01:07:30|47737|47697|47723.7|47683.7|47737|47697|47723.7|47683.7|2
1647479260000|2022-03-17 01:07:40|47728.7|47688.7|47728.7|47688.7|47728.7|47688.7|47728.7|47688.7|0
1647479270000|2022-03-17 01:07:50|47732|47692|47723.7|47683.7|47732|47692|47723.7|47683.7|0
1647479280000|2022-03-17 01:08:00|47727|47687|47728.7|47688.7|47728.7|47688.7|47727|47687|0
1647479290000|2022-03-17 01:08:10|47723.7|47683.7|47723.7|47683.7|47723.7|47683.7|47723.7|47683.7|0
1647479300000|2022-03-17 01:08:20|47727|47687|47727|47687|47727|47687|47727|47687|0
1647479310000|2022-03-17 01:08:30|47728.7|47688.7|47732|47692|47735.4|47695.4|47728.7|47688.7|1
1647479320000|2022-03-17 01:08:40|47735.4|47695.4|47735.4|47695.4|47735.4|47695.4|47735.4|47695.4|0
1647479330000|2022-03-17 01:08:50|47732|47692|47732|47692|47735.4|47695.4|47732|47692|4
1647479340000|2022-03-17 01:09:00|47727|47687|47732|47692|47732|47692|47727|47687|0
1647479350000|2022-03-17 01:09:10|47735.3|47695.3|47732|47692|47735.3|47695.3|47732|47692|0
1647479380000|2022-03-17 01:09:40|47735.3|47695.3|47732|47692|47735.3|47695.3|47732|47692|0
1647479390000|2022-03-17 01:09:50|47727|47687|47732|47692|47732|47692|47727|47687|0
1647479400000|2022-03-17 01:10:00|47728.7|47688.7|47732|47692|47735.3|47695.3|47727|47687|0
1647479410000|2022-03-17 01:10:10|47737|47697|47743.7|47703.7|47748.7|47708.7|47737|47697|0
1647479420000|2022-03-17 01:10:20|47740.3|47700.3|47740.3|47700.3|47748.7|47708.7|47740.3|47700.3|0
1647479430000|2022-03-17 01:10:30|47735.3|47695.3|47735.3|47695.3|47735.3|47695.3|47735.3|47695.3|0
1647479440000|2022-03-17 01:10:40|47732|47692|47742|47702|47742|47702|47732|47692|0
1647479450000|2022-03-17 01:10:50|47738.7|47698.7|47733.7|47693.7|47738.7|47698.7|47733.7|47693.7|0
1647479460000|2022-03-17 01:11:00|47737|47697|47747|47707|47747|47707|47737|47697|0
1647479480000|2022-03-17 01:11:20|47748.7|47708.7|47748.7|47708.7|47748.7|47708.7|47748.7|47708.7|0
1647479500000|2022-03-17 01:11:40|47752|47712|47747|47707|47752|47712|47747|47707|0
1647479510000|2022-03-17 01:11:50|47748.6|47708.6|47758.6|47718.6|47762|47722|47748.6|47708.6|2
1647479520000|2022-03-17 01:12:00|47757|47717|47750.3|47710.3|47757|47717|47750.3|47710.3|0
1647479540000|2022-03-17 01:12:20|47745.3|47705.3|47743.6|47703.6|47745.3|47705.3|47743.6|47703.6|0
1647479570000|2022-03-17 01:12:50|47740.3|47700.3|47738.6|47698.6|47740.3|47700.3|47738.6|47698.6|0
1647479580000|2022-03-17 01:13:00|47740.3|47700.3|47738.6|47698.6|47743.6|47703.6|47738.6|47698.6|1
1647479590000|2022-03-17 01:13:10|47733.6|47693.6|47728.6|47688.6|47733.6|47693.6|47728.6|47688.6|1
1647479600000|2022-03-17 01:13:20|47725.3|47685.3|47723.6|47683.6|47728.6|47688.6|47720.3|47680.3|0
1647479610000|2022-03-17 01:13:30|47720.3|47680.3|47718.6|47678.6|47720.3|47680.3|47718.6|47678.6|0
1647479620000|2022-03-17 01:13:40|47723.6|47683.6|47723.6|47683.6|47723.6|47683.6|47723.6|47683.6|0
1647479630000|2022-03-17 01:13:50|47730.3|47690.3|47730.3|47690.3|47730.3|47690.3|47730.3|47690.3|0
1647479640000|2022-03-17 01:14:00|47728.6|47688.6|47720.3|47680.3|47728.6|47688.6|47720.3|47680.3|0
1647479650000|2022-03-17 01:14:10|47717|47677|47715.3|47675.3|47717|47677|47715.3|47675.3|0
1647479660000|2022-03-17 01:14:20|47703.6|47663.6|47703.6|47663.6|47703.6|47663.6|47703.6|47663.6|3
1647479670000|2022-03-17 01:14:30|47698.6|47658.6|47695.3|47655.3|47698.6|47658.6|47695.3|47655.3|0
1647479690000|2022-03-17 01:14:50|47693.6|47653.6|47693.6|47653.6|47693.6|47653.6|47693.6|47653.6|0
1647479710000|2022-03-17 01:15:10|47695.3|47655.3|47708.6|47668.6|47708.6|47668.6|47693.6|47653.6|2
1647479720000|2022-03-17 01:15:20|47698.6|47658.6|47698.6|47658.6|47698.6|47658.6|47698.6|47658.6|0
1647479730000|2022-03-17 01:15:30|47711.9|47671.9|47708.6|47668.6|47711.9|47671.9|47708.6|47668.6|8
1647479740000|2022-03-17 01:15:40|47701.9|47661.9|47695.3|47655.3|47701.9|47661.9|47695.3|47655.3|0
1647479760000|2022-03-17 01:16:00|47698.6|47658.6|47708.6|47668.6|47708.6|47668.6|47698.6|47658.6|2
1647479770000|2022-03-17 01:16:10|47701.9|47661.9|47698.6|47658.6|47701.9|47661.9|47698.6|47658.6|0
1647479790000|2022-03-17 01:16:30|47708.6|47668.6|47698.6|47658.6|47708.6|47668.6|47698.6|47658.6|2
1647479860000|2022-03-17 01:17:40|47710.2|47670.2|47713.6|47673.6|47713.6|47673.6|47710.2|47670.2|2
1647479870000|2022-03-17 01:17:50|47710.2|47670.2|47700.2|47660.2|47713.6|47673.6|47700.2|47660.2|8
1647479880000|2022-03-17 01:18:00|47713.6|47673.6|47708.6|47668.6|47713.6|47673.6|47708.6|47668.6|2
1647479900000|2022-03-17 01:18:20|47710.2|47670.2|47710.2|47670.2|47710.2|47670.2|47710.2|47670.2|0
1647479910000|2022-03-17 01:18:30|47708.6|47668.6|47703.5|47663.5|47708.6|47668.6|47703.5|47663.5|0
1647479920000|2022-03-17 01:18:40|47700.2|47660.2|47700.2|47660.2|47700.2|47660.2|47698.5|47658.5|0
1647479930000|2022-03-17 01:18:50|47703.5|47663.5|47703.5|47663.5|47703.5|47663.5|47703.5|47663.5|0
1647479960000|2022-03-17 01:19:20|47700.2|47660.2|47698.5|47658.5|47700.2|47660.2|47698.5|47658.5|0
1647480010000|2022-03-17 01:20:10|47696.9|47656.9|47688.5|47648.5|47696.9|47656.9|47688.5|47648.5|4
1647480020000|2022-03-17 01:20:20|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|2
1647480030000|2022-03-17 01:20:30|47691.8|47651.8|47691.8|47651.8|47691.8|47651.8|47691.8|47651.8|2
1647480060000|2022-03-17 01:21:00|47695.2|47655.2|47701.8|47661.8|47703.5|47663.5|47695.2|47655.2|2
1647480070000|2022-03-17 01:21:10|47703.5|47663.5|47698.5|47658.5|47703.5|47663.5|47698.5|47658.5|0
1647480080000|2022-03-17 01:21:20|47693.5|47653.5|47693.5|47653.5|47693.5|47653.5|47693.5|47653.5|0
1647480100000|2022-03-17 01:21:40|47696.8|47656.8|47700.2|47660.2|47700.2|47660.2|47696.8|47656.8|2
1647480120000|2022-03-17 01:22:00|47698.5|47658.5|47703.5|47663.5|47703.5|47663.5|47698.5|47658.5|0
1647480130000|2022-03-17 01:22:10|47706.8|47666.8|47700.2|47660.2|47708.5|47668.5|47700.2|47660.2|0
1647480150000|2022-03-17 01:22:30|47698.5|47658.5|47693.5|47653.5|47698.5|47658.5|47693.5|47653.5|0
1647480190000|2022-03-17 01:23:10|47698.5|47658.5|47698.5|47658.5|47698.5|47658.5|47698.5|47658.5|0
1647480210000|2022-03-17 01:23:30|47693.5|47653.5|47691.8|47651.8|47695.1|47655.1|47690.1|47650.1|1
1647480240000|2022-03-17 01:24:00|47695.1|47655.1|47700.1|47660.1|47700.1|47660.1|47695.1|47655.1|0
1647480250000|2022-03-17 01:24:10|47696.8|47656.8|47696.8|47656.8|47696.8|47656.8|47696.8|47656.8|0
1647480260000|2022-03-17 01:24:20|47691.8|47651.8|47691.8|47651.8|47691.8|47651.8|47691.8|47651.8|0
1647480290000|2022-03-17 01:24:50|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|0
1647480300000|2022-03-17 01:25:00|47690.1|47650.1|47691.8|47651.8|47691.8|47651.8|47690.1|47650.1|0
1647480310000|2022-03-17 01:25:10|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|0
1647480360000|2022-03-17 01:26:00|47696.8|47656.8|47696.8|47656.8|47706.8|47666.8|47696.8|47656.8|2
1647480370000|2022-03-17 01:26:10|47693.4|47653.4|47696.8|47656.8|47696.8|47656.8|47693.4|47653.4|0
1647480380000|2022-03-17 01:26:20|47693.4|47653.4|47693.4|47653.4|47693.4|47653.4|47693.4|47653.4|0
1647480390000|2022-03-17 01:26:30|47691.8|47651.8|47691.8|47651.8|47691.8|47651.8|47691.8|47651.8|0
1647480430000|2022-03-17 01:27:10|47691.7|47651.7|47691.7|47651.7|47691.7|47651.7|47691.7|47651.7|0
1647480460000|2022-03-17 01:27:40|47688.4|47648.4|47686.7|47646.7|47688.4|47648.4|47686.7|47646.7|1
1647480470000|2022-03-17 01:27:50|47685.1|47645.1|47683.4|47643.4|47685.1|47645.1|47683.4|47643.4|3
1647480480000|2022-03-17 01:28:00|||||||||7
1647480490000|2022-03-17 01:28:10|47668.4|47628.4|47670.1|47630.1|47675.1|47635.1|47665.1|47625.1|3
1647480500000|2022-03-17 01:28:20|47671.7|47631.7|47675.1|47635.1|47675.1|47635.1|47671.7|47631.7|2
1647480510000|2022-03-17 01:28:30|47680.1|47640.1|47675.1|47635.1|47680.1|47640.1|47675.1|47635.1|0
1647480540000|2022-03-17 01:29:00|47675|47635|47675|47635|47675|47635|47675|47635|0
1647480550000|2022-03-17 01:29:10|47678.4|47638.4|47676.7|47636.7|47678.4|47638.4|47676.7|47636.7|1
1647480560000|2022-03-17 01:29:20|47681.7|47641.7|47681.7|47641.7|47681.7|47641.7|47681.7|47641.7|0
1647480570000|2022-03-17 01:29:30|47678.4|47638.4|47676.7|47636.7|47678.4|47638.4|47676.7|47636.7|0
1647480580000|2022-03-17 01:29:40|47673.4|47633.4|47676.7|47636.7|47676.7|47636.7|47673.4|47633.4|0
1647480600000|2022-03-17 01:30:00|47680|47640|47676.7|47636.7|47681.7|47641.7|47676.7|47636.7|0
1647480630000|2022-03-17 01:30:30|47680|47640|47678.4|47638.4|47680|47640|47678.4|47638.4|0
1647480640000|2022-03-17 01:30:40|47676.7|47636.7|47676.7|47636.7|47681.7|47641.7|47676.7|47636.7|0
1647480650000|2022-03-17 01:30:50|47680|47640|47681.7|47641.7|47681.7|47641.7|47680|47640|0
1647480660000|2022-03-17 01:31:00|47676.7|47636.7|47676.7|47636.7|47676.7|47636.7|47676.7|47636.7|0
1647480670000|2022-03-17 01:31:10|47673.4|47633.4|47675|47635|47676.7|47636.7|47671.7|47631.7|0
1647480680000|2022-03-17 01:31:20|47670|47630|47666.7|47626.7|47670|47630|47666.7|47626.7|0
1647480690000|2022-03-17 01:31:30|47665|47625|47658.4|47618.4|47665|47625|47658.4|47618.4|0
1647480700000|2022-03-17 01:31:40|47656.7|47616.7|47656.7|47616.7|47656.7|47616.7|47653.4|47613.4|0
1647480720000|2022-03-17 01:32:00|47653.3|47613.3|47656.7|47616.7|47656.7|47616.7|47653.3|47613.3|0
1647480750000|2022-03-17 01:32:30|47651.7|47611.7|47656.7|47616.7|47656.7|47616.7|47651.7|47611.7|0
1647480770000|2022-03-17 01:32:50|47660|47620|47656.7|47616.7|47661.7|47621.7|47656.7|47616.7|0
1647480780000|2022-03-17 01:33:00|47660|47620|47660|47620|47660|47620|47656.7|47616.7|0
1647480790000|2022-03-17 01:33:10|47656.7|47616.7|47655|47615|47656.7|47616.7|47651.7|47611.7|0
1647480800000|2022-03-17 01:33:20|47656.7|47616.7|47656.7|47616.7|47656.7|47616.7|47656.7|47616.7|0
1647480830000|2022-03-17 01:33:50|47655|47615|47655|47615|47655|47615|47655|47615|0
1647480840000|2022-03-17 01:34:00|47651.6|47611.6|47645|47605|47651.6|47611.6|47645|47605|0
1647480880000|2022-03-17 01:34:40|47646.6|47606.6|47653.3|47613.3|47653.3|47613.3|47646.6|47606.6|5
1647480900000|2022-03-17 01:35:00|47655|47615|47658.3|47618.3|47658.3|47618.3|47655|47615|0
1647480950000|2022-03-17 01:35:50|47669.9|47629.9|47673.3|47633.3|47673.3|47633.3|47669.9|47629.9|9
1647480960000|2022-03-17 01:36:00|47676.6|47636.6|47688.3|47648.3|47688.3|47648.3|47676.6|47636.6|1
1647480970000|2022-03-17 01:36:10|47689.9|47649.9|47694.9|47654.9|47699.9|47659.9|47689.9|47649.9|4
1647480980000|2022-03-17 01:36:20|47691.6|47651.6|47689.9|47649.9|47691.6|47651.6|47689.9|47649.9|0
1647481020000|2022-03-17 01:37:00|47691.6|47651.6|47689.9|47649.9|47691.6|47651.6|47688.3|47648.3|0
1647481050000|2022-03-17 01:37:30|47691.6|47651.6|47689.9|47649.9|47691.6|47651.6|47689.9|47649.9|0
1647481060000|2022-03-17 01:37:40|47694.9|47654.9|47689.9|47649.9|47694.9|47654.9|47689.9|47649.9|0
1647481110000|2022-03-17 01:38:30|47693.2|47653.2|47704.9|47664.9|47704.9|47664.9|47693.2|47653.2|1
1647481120000|2022-03-17 01:38:40|47708.2|47668.2|47708.2|47668.2|47708.2|47668.2|47708.2|47668.2|0
1647481130000|2022-03-17 01:38:50|47701.6|47661.6|47699.9|47659.9|47703.2|47663.2|47699.9|47659.9|0
1647481140000|2022-03-17 01:39:00|47698.2|47658.2|47689.9|47649.9|47698.2|47658.2|47689.9|47649.9|0
1647481150000|2022-03-17 01:39:10|47693.2|47653.2|47694.9|47654.9|47696.6|47656.6|47691.6|47651.6|0
1647481160000|2022-03-17 01:39:20|47691.6|47651.6|47691.6|47651.6|47691.6|47651.6|47691.6|47651.6|0
1647481180000|2022-03-17 01:39:40|47694.9|47654.9|47694.9|47654.9|47694.9|47654.9|47694.9|47654.9|0
1647481220000|2022-03-17 01:40:20|47704.9|47664.9|47704.9|47664.9|47704.9|47664.9|47701.6|47661.6|2
1647481230000|2022-03-17 01:40:30|47701.6|47661.6|47694.9|47654.9|47701.6|47661.6|47694.9|47654.9|0
1647481270000|2022-03-17 01:41:10|47691.5|47651.5|47689.9|47649.9|47691.5|47651.5|47689.9|47649.9|0
1647481280000|2022-03-17 01:41:20|47684.9|47644.9|47666.5|47626.5|47684.9|47644.9|47666.5|47626.5|5
1647481290000|2022-03-17 01:41:30|47674.9|47634.9|47674.9|47634.9|47674.9|47634.9|47674.9|47634.9|2
1647481300000|2022-03-17 01:41:40|47689.9|47649.9|47689.9|47649.9|47689.9|47649.9|47689.9|47649.9|0
1647481320000|2022-03-17 01:42:00|47686.5|47646.5|47689.9|47649.9|47689.9|47649.9|47686.5|47646.5|0
1647481340000|2022-03-17 01:42:20|47686.5|47646.5|47686.5|47646.5|47686.5|47646.5|47686.5|47646.5|0
1647481350000|2022-03-17 01:42:30|47683.2|47643.2|47683.2|47643.2|47683.2|47643.2|47683.2|47643.2|0
1647481360000|2022-03-17 01:42:40|47684.8|47644.8|47694.8|47654.8|47694.8|47654.8|47684.8|47644.8|0
1647481390000|2022-03-17 01:43:10|47693.2|47653.2|47689.8|47649.8|47693.2|47653.2|47689.8|47649.8|1
1647481440000|2022-03-17 01:44:00|47694.8|47654.8|47694.8|47654.8|47694.8|47654.8|47694.8|47654.8|1
1647481450000|2022-03-17 01:44:10|47704.8|47664.8|47694.8|47654.8|47704.8|47664.8|47694.8|47654.8|1
1647481460000|2022-03-17 01:44:20|47691.5|47651.5|47689.8|47649.8|47691.5|47651.5|47689.8|47649.8|0
1647481500000|2022-03-17 01:45:00|47684.8|47644.8|47679.8|47639.8|47686.5|47646.5|47679.8|47639.8|0
1647481510000|2022-03-17 01:45:10|47673.2|47633.2|47671.5|47631.5|47673.2|47633.2|47671.5|47631.5|1
1647481520000|2022-03-17 01:45:20|47674.8|47634.8|47674.8|47634.8|47674.8|47634.8|47674.8|47634.8|0
1647481540000|2022-03-17 01:45:40|47678.1|47638.1|47688.1|47648.1|47688.1|47648.1|47678.1|47638.1|0
1647481550000|2022-03-17 01:45:50|47684.8|47644.8|47679.8|47639.8|47684.8|47644.8|47679.8|47639.8|0
1647481560000|2022-03-17 01:46:00|47681.5|47641.5|47684.8|47644.8|47684.8|47644.8|47681.5|47641.5|0
1647481580000|2022-03-17 01:46:20|47688.1|47648.1|47688.1|47648.1|47688.1|47648.1|47688.1|47648.1|0
1647481590000|2022-03-17 01:46:30|47691.5|47651.5|47696.5|47656.5|47704.8|47664.8|47691.5|47651.5|2
1647481610000|2022-03-17 01:46:50|47699.8|47659.8|47704.8|47664.8|47704.8|47664.8|47691.5|47651.5|1
1647481620000|2022-03-17 01:47:00|47696.5|47656.5|47696.5|47656.5|47696.5|47656.5|47696.5|47656.5|0
1647481630000|2022-03-17 01:47:10|47693.1|47653.1|47709.8|47669.8|47709.8|47669.8|47691.5|47651.5|1
1647481640000|2022-03-17 01:47:20|47706.5|47666.5|47709.8|47669.8|47709.8|47669.8|47706.5|47666.5|0
1647481650000|2022-03-17 01:47:30|47713.1|47673.1|47719.8|47679.8|47719.8|47679.8|47713.1|47673.1|0
1647481660000|2022-03-17 01:47:40|47708.1|47668.1|47708.1|47668.1|47708.1|47668.1|47708.1|47668.1|1
1647481680000|2022-03-17 01:48:00|47706.4|47666.4|47709.8|47669.8|47714.8|47674.8|47706.4|47666.4|0
1647481690000|2022-03-17 01:48:10|47713.1|47673.1|47714.8|47674.8|47714.8|47674.8|47709.8|47669.8|0
1647481710000|2022-03-17 01:48:30|47706.4|47666.4|47714.8|47674.8|47714.8|47674.8|47706.4|47666.4|0
1647481730000|2022-03-17 01:48:50|47719.8|47679.8|47721.4|47681.4|47721.4|47681.4|47719.8|47679.8|0
1647481740000|2022-03-17 01:49:00|47719.8|47679.8|47724.7|47684.7|47724.7|47684.7|47719.8|47679.8|0
1647481750000|2022-03-17 01:49:10|47726.4|47686.4|47716.4|47676.4|47726.4|47686.4|47716.4|47676.4|0
1647481770000|2022-03-17 01:49:30|47713.1|47673.1|47721.4|47681.4|47721.4|47681.4|47711.4|47671.4|0
1647481800000|2022-03-17 01:50:00|47719.7|47679.7|47716.4|47676.4|47719.7|47679.7|47716.4|47676.4|0
1647481810000|2022-03-17 01:50:10|47703.1|47663.1|47699.7|47659.7|47703.1|47663.1|47699.7|47659.7|0
1647481820000|2022-03-17 01:50:20|47696.4|47656.4|47689.7|47649.7|47699.7|47659.7|47689.7|47649.7|0
1647481830000|2022-03-17 01:50:30|47686.4|47646.4|47676.4|47636.4|47686.4|47646.4|47676.4|47636.4|1
1647481840000|2022-03-17 01:50:40|47679.7|47639.7|47676.4|47636.4|47681.4|47641.4|47674.7|47634.7|0
1647481850000|2022-03-17 01:50:50|47679.7|47639.7|47684.7|47644.7|47684.7|47644.7|47676.4|47636.4|0
1647481860000|2022-03-17 01:51:00|47676.4|47636.4|47674.7|47634.7|47676.4|47636.4|47674.7|47634.7|0
1647481870000|2022-03-17 01:51:10|47679.7|47639.7|47679.7|47639.7|47679.7|47639.7|47679.7|47639.7|0
1647481890000|2022-03-17 01:51:30|47676.4|47636.4|47676.4|47636.4|47676.4|47636.4|47676.4|47636.4|0
1647481910000|2022-03-17 01:51:50|47674.7|47634.7|47674.7|47634.7|47674.7|47634.7|47674.7|47634.7|0
1647481930000|2022-03-17 01:52:10|47684.7|47644.7|47681.4|47641.4|47684.7|47644.7|47681.4|47641.4|0
1647481950000|2022-03-17 01:52:30|47684.7|47644.7|47684.7|47644.7|47688|47648|47684.7|47644.7|1
1647481960000|2022-03-17 01:52:40|47681.4|47641.4|47679.7|47639.7|47681.4|47641.4|47679.7|47639.7|0
1647481970000|2022-03-17 01:52:50|47676.4|47636.4|47676.4|47636.4|47679.7|47639.7|47676.4|47636.4|0
1647481980000|2022-03-17 01:53:00|47674.7|47634.7|47666.4|47626.4|47679.7|47639.7|47664.7|47624.7|0
1647481990000|2022-03-17 01:53:10|47664.7|47624.7|47666.4|47626.4|47666.4|47626.4|47659.7|47619.7|0
1647482000000|2022-03-17 01:53:20|47669.7|47629.7|47653|47613|47669.7|47629.7|47648|47608|0
1647482010000|2022-03-17 01:53:30|47649.7|47609.7|47653|47613|47653|47613|47649.7|47609.7|0
1647482040000|2022-03-17 01:54:00|47654.7|47614.7|47644.7|47604.7|47654.7|47614.7|47643|47603|0
1647482050000|2022-03-17 01:54:10|47646.3|47606.3|47653|47613|47653|47613|47646.3|47606.3|0
1647482110000|2022-03-17 01:55:10|47649.7|47609.7|47643|47603|47649.7|47609.7|47643|47603|0
1647482120000|2022-03-17 01:55:20|47633|47593|47634.7|47594.7|47634.7|47594.7|47633|47593|1
1647482140000|2022-03-17 01:55:40|47631.3|47591.3|47634.7|47594.7|47634.7|47594.7|47631.3|47591.3|0
1647482150000|2022-03-17 01:55:50|47638|47598|47644.7|47604.7|47644.7|47604.7|47638|47598|0
1647482160000|2022-03-17 01:56:00|47644.6|47604.6|47634.6|47594.6|47644.6|47604.6|47634.6|47594.6|0
1647482180000|2022-03-17 01:56:20|47631.3|47591.3|47619.6|47579.6|47631.3|47591.3|47619.6|47579.6|2
1647482190000|2022-03-17 01:56:30|47621.3|47581.3|47621.3|47581.3|47621.3|47581.3|47621.3|47581.3|0
1647482200000|2022-03-17 01:56:40|47619.6|47579.6|47619.6|47579.6|47619.6|47579.6|47619.6|47579.6|0
1647482210000|2022-03-17 01:56:50|47606.3|47566.3|47609.6|47569.6|47609.6|47569.6|47606.3|47566.3|3
1647482220000|2022-03-17 01:57:00|47606.3|47566.3|47606.3|47566.3|47611.3|47571.3|47606.3|47566.3|0
1647482230000|2022-03-17 01:57:10|47604.6|47564.6|47606.3|47566.3|47606.3|47566.3|47604.6|47564.6|0
1647482240000|2022-03-17 01:57:20|47604.6|47564.6|47609.6|47569.6|47609.6|47569.6|47604.6|47564.6|0
1647482250000|2022-03-17 01:57:30|47613|47573|47604.6|47564.6|47614.6|47574.6|47604.6|47564.6|0
1647482260000|2022-03-17 01:57:40|||||||||1
1647482280000|2022-03-17 01:58:00|47597.9|47557.9|47597.9|47557.9|47597.9|47557.9|47597.9|47557.9|0
1647482290000|2022-03-17 01:58:10|47604.6|47564.6|47604.6|47564.6|47604.6|47564.6|47604.6|47564.6|1
1647482300000|2022-03-17 01:58:20|47596.3|47556.3|47588|47548|47596.3|47556.3|47588|47548|8
1647482310000|2022-03-17 01:58:30|47584.6|47544.6|47584.6|47544.6|47588|47548|47584.6|47544.6|0
1647482330000|2022-03-17 01:58:50|47583|47543|47583|47543|47584.6|47544.6|47581.3|47541.3|0
1647482350000|2022-03-17 01:59:10|47582.9|47542.9|47582.9|47542.9|47582.9|47542.9|47582.9|47542.9|0
1647482390000|2022-03-17 01:59:50|47604.6|47564.6|47604.6|47564.6|47604.6|47564.6|47604.6|47564.6|7
1647482400000|2022-03-17 02:00:00|47607.9|47567.9|47612.9|47572.9|47619.6|47579.6|47606.3|47566.3|1
1647482410000|2022-03-17 02:00:10|47614.6|47574.6|47614.6|47574.6|47614.6|47574.6|47614.6|47574.6|0
1647482470000|2022-03-17 02:01:10|47611.2|47571.2|47596.2|47556.2|47611.2|47571.2|47596.2|47556.2|1
1647482490000|2022-03-17 02:01:30|47597.9|47557.9|47596.2|47556.2|47597.9|47557.9|47596.2|47556.2|0
1647482500000|2022-03-17 02:01:40|47587.9|47547.9|47591.2|47551.2|47591.2|47551.2|47587.9|47547.9|0
1647482510000|2022-03-17 02:01:50|47587.9|47547.9|47586.2|47546.2|47592.9|47552.9|47586.2|47546.2|1
1647482520000|2022-03-17 02:02:00|47582.9|47542.9|47586.2|47546.2|47586.2|47546.2|47582.9|47542.9|0
1647482540000|2022-03-17 02:02:20|47582.9|47542.9|47586.2|47546.2|47586.2|47546.2|47582.9|47542.9|0
1647482570000|2022-03-17 02:02:50|47592.9|47552.9|47586.2|47546.2|47592.9|47552.9|47586.2|47546.2|4
1647482580000|2022-03-17 02:03:00|47592.9|47552.9|47601.2|47561.2|47607.9|47567.9|47587.9|47547.9|5
1647482590000|2022-03-17 02:03:10|47599.5|47559.5|47587.9|47547.9|47599.5|47559.5|47587.9|47547.9|2
1647482600000|2022-03-17 02:03:20|47604.5|47564.5|47597.9|47557.9|47607.9|47567.9|47597.9|47557.9|4
1647482610000|2022-03-17 02:03:30|47591.2|47551.2|47587.9|47547.9|47592.9|47552.9|47587.9|47547.9|1
1647482620000|2022-03-17 02:03:40|47582.9|47542.9|47582.9|47542.9|47582.9|47542.9|47582.9|47542.9|1
1647482640000|2022-03-17 02:04:00|47581.2|47541.2|47582.9|47542.9|47582.9|47542.9|47581.2|47541.2|0
1647482650000|2022-03-17 02:04:10|47577.9|47537.9|47562.9|47522.9|47577.9|47537.9|47562.9|47522.9|2
1647482660000|2022-03-17 02:04:20|47559.5|47519.5|47559.5|47519.5|47559.5|47519.5|47559.5|47519.5|0
1647482670000|2022-03-17 02:04:30|47534.5|47494.5|47534.5|47494.5|47534.5|47494.5|47534.5|47494.5|34
1647482680000|2022-03-17 02:04:40|47537.9|47497.9|47532.9|47492.9|47539.5|47499.5|47532.9|47492.9|4
1647482700000|2022-03-17 02:05:00|47534.5|47494.5|47537.9|47497.9|47537.9|47497.9|47534.5|47494.5|0
1647482720000|2022-03-17 02:05:20|47556.2|47516.2|47556.2|47516.2|47556.2|47516.2|47556.2|47516.2|5
1647482740000|2022-03-17 02:05:40|47552.9|47512.9|47547.9|47507.9|47556.2|47516.2|47547.9|47507.9|0
1647482760000|2022-03-17 02:06:00|47547.8|47507.8|47547.8|47507.8|47547.8|47507.8|47547.8|47507.8|0
1647482770000|2022-03-17 02:06:10|47549.5|47509.5|47547.8|47507.8|47549.5|47509.5|47547.8|47507.8|0
1647482780000|2022-03-17 02:06:20|47549.5|47509.5|47542.8|47502.8|47549.5|47509.5|47542.8|47502.8|0
1647482830000|2022-03-17 02:07:10|47547.8|47507.8|47547.8|47507.8|47547.8|47507.8|47547.8|47507.8|0
1647482840000|2022-03-17 02:07:20|47549.5|47509.5|47552.8|47512.8|47552.8|47512.8|47549.5|47509.5|0
1647482850000|2022-03-17 02:07:30|47549.5|47509.5|47549.5|47509.5|47549.5|47509.5|47549.5|47509.5|0
1647482860000|2022-03-17 02:07:40|47552.8|47512.8|47552.8|47512.8|47552.8|47512.8|47552.8|47512.8|0
1647482870000|2022-03-17 02:07:50|47556.1|47516.1|47556.1|47516.1|47556.1|47516.1|47556.1|47516.1|0
1647482880000|2022-03-17 02:08:00|47552.8|47512.8|47556.1|47516.1|47556.1|47516.1|47552.8|47512.8|0
1647482890000|2022-03-17 02:08:10|47557.8|47517.8|47557.8|47517.8|47557.8|47517.8|47557.8|47517.8|0
1647482920000|2022-03-17 02:08:40|47561.1|47521.1|47561.1|47521.1|47561.1|47521.1|47561.1|47521.1|0
1647482930000|2022-03-17 02:08:50|47559.5|47519.5|47557.8|47517.8|47559.5|47519.5|47557.8|47517.8|0
1647482940000|2022-03-17 02:09:00|47554.5|47514.5|47537.8|47497.8|47554.5|47514.5|47532.8|47492.8|2
1647482950000|2022-03-17 02:09:10|47549.5|47509.5|47549.5|47509.5|47552.8|47512.8|47549.5|47509.5|0
1647482970000|2022-03-17 02:09:30|47547.8|47507.8|47547.8|47507.8|47549.5|47509.5|47547.8|47507.8|0
1647482980000|2022-03-17 02:09:40|47549.5|47509.5|47549.5|47509.5|47549.5|47509.5|47549.5|47509.5|0
1647482990000|2022-03-17 02:09:50|47542.8|47502.8|47544.5|47504.5|47544.5|47504.5|47542.8|47502.8|1
1647483000000|2022-03-17 02:10:00|47542.8|47502.8|47549.5|47509.5|47549.5|47509.5|47542.8|47502.8|0
1647483010000|2022-03-17 02:10:10|47552.8|47512.8|47552.8|47512.8|47552.8|47512.8|47552.8|47512.8|0
1647483040000|2022-03-17 02:10:40|47556.1|47516.1|47562.8|47522.8|47562.8|47522.8|47556.1|47516.1|3
1647483050000|2022-03-17 02:10:50|47556.1|47516.1|47559.5|47519.5|47566.1|47526.1|47556.1|47516.1|0
1647483060000|2022-03-17 02:11:00|47567.8|47527.8|47577.8|47537.8|47577.8|47537.8|47567.8|47527.8|0
1647483090000|2022-03-17 02:11:30|47581.1|47541.1|47584.4|47544.4|47584.4|47544.4|47581.1|47541.1|0
1647483140000|2022-03-17 02:12:20|47566.1|47526.1|47562.8|47522.8|47569.4|47529.4|47562.8|47522.8|0
1647483150000|2022-03-17 02:12:30|47566.1|47526.1|47564.4|47524.4|47569.4|47529.4|47564.4|47524.4|0
1647483160000|2022-03-17 02:12:40|47567.8|47527.8|47574.4|47534.4|47574.4|47534.4|47566.1|47526.1|0
1647483200000|2022-03-17 02:13:20|47577.7|47537.7|47577.7|47537.7|47577.7|47537.7|47577.7|47537.7|0
1647483370000|2022-03-17 02:16:10|47581|47541|47581|47541|47581|47541|47581|47541|0
1647483390000|2022-03-17 02:16:30|47574.4|47534.4|47574.4|47534.4|47574.4|47534.4|47574.4|47534.4|1
1647483420000|2022-03-17 02:17:00|47571|47531|47559.4|47519.4|47574.4|47534.4|47559.4|47519.4|0
1647483480000|2022-03-17 02:18:00|47559.3|47519.3|47559.3|47519.3|47559.3|47519.3|47559.3|47519.3|0
1647483540000|2022-03-17 02:19:00|47557.7|47517.7|47557.7|47517.7|47557.7|47517.7|47557.7|47517.7|0
1647483560000|2022-03-17 02:19:20|47554.3|47514.3|47556|47516|47556|47516|47554.3|47514.3|0
1647483570000|2022-03-17 02:19:30|47557.6|47517.6|47557.6|47517.6|47557.6|47517.6|47557.6|47517.6|0
1647483630000|2022-03-17 02:20:30|47562.6|47522.6|47569.3|47529.3|47569.3|47529.3|47562.6|47522.6|0
1647483720000|2022-03-17 02:22:00|47567.6|47527.6|47567.6|47527.6|47567.6|47527.6|47567.6|47527.6|0
1647483730000|2022-03-17 02:22:10|47569.3|47529.3|47569.3|47529.3|47569.3|47529.3|47569.3|47529.3|0
1647483770000|2022-03-17 02:22:50|47562.6|47522.6|47559.3|47519.3|47562.6|47522.6|47559.3|47519.3|0
1647483780000|2022-03-17 02:23:00|47554.3|47514.3|47554.3|47514.3|47554.3|47514.3|47554.3|47514.3|0
1647483790000|2022-03-17 02:23:10|47550.9|47510.9|47559.3|47519.3|47559.3|47519.3|47550.9|47510.9|1
1647483880000|2022-03-17 02:24:40|47559.2|47519.2|47559.2|47519.2|47559.2|47519.2|47559.2|47519.2|0
1647483900000|2022-03-17 02:25:00|47562.6|47522.6|47559.2|47519.2|47564.2|47524.2|47559.2|47519.2|0
1647483910000|2022-03-17 02:25:10|47562.6|47522.6|47564.2|47524.2|47564.2|47524.2|47562.6|47522.6|0
1647483920000|2022-03-17 02:25:20|47559.2|47519.2|47567.6|47527.6|47567.6|47527.6|47559.2|47519.2|0
1647483930000|2022-03-17 02:25:30|47569.2|47529.2|47569.2|47529.2|47569.2|47529.2|47569.2|47529.2|1
1647483940000|2022-03-17 02:25:40|47565.9|47525.9|47564.2|47524.2|47565.9|47525.9|47559.2|47519.2|0
1647483950000|2022-03-17 02:25:50|47570.9|47530.9|47570.9|47530.9|47570.9|47530.9|47570.9|47530.9|0
1647483960000|2022-03-17 02:26:00|47572.6|47532.6|47572.6|47532.6|47572.6|47532.6|47572.6|47532.6|0
1647483970000|2022-03-17 02:26:10|47572.5|47532.5|47572.5|47532.5|47572.5|47532.5|47572.5|47532.5|0
1647484010000|2022-03-17 02:26:50|47569.2|47529.2|47560.9|47520.9|47569.2|47529.2|47560.9|47520.9|1
1647484020000|2022-03-17 02:27:00|47557.5|47517.5|47554.2|47514.2|47557.5|47517.5|47554.2|47514.2|0
1647484030000|2022-03-17 02:27:10|47547.5|47507.5|47544.2|47504.2|47547.5|47507.5|47544.2|47504.2|1
1647484140000|2022-03-17 02:29:00|47542.5|47502.5|47539.2|47499.2|47542.5|47502.5|47539.2|47499.2|0
1647484150000|2022-03-17 02:29:10|47535.9|47495.9|47537.5|47497.5|47537.5|47497.5|47535.9|47495.9|0
1647484170000|2022-03-17 02:29:30|47547.5|47507.5|47552.5|47512.5|47552.5|47512.5|47547.5|47507.5|1
1647484200000|2022-03-17 02:30:00|47555.8|47515.8|47559.2|47519.2|47565.8|47525.8|47555.8|47515.8|1
1647484210000|2022-03-17 02:30:10|47554.2|47514.2|47552.5|47512.5|47554.2|47514.2|47552.5|47512.5|0
1647484220000|2022-03-17 02:30:20|47557.5|47517.5|47557.5|47517.5|47557.5|47517.5|47557.5|47517.5|0
1647484230000|2022-03-17 02:30:30|47554.2|47514.2|47552.5|47512.5|47555.8|47515.8|47552.5|47512.5|0
1647484240000|2022-03-17 02:30:40|47544.2|47504.2|47542.5|47502.5|47544.2|47504.2|47542.5|47502.5|0
1647484250000|2022-03-17 02:30:50|47544.2|47504.2|47542.5|47502.5|47544.2|47504.2|47542.5|47502.5|0
1647484260000|2022-03-17 02:31:00|47539.2|47499.2|47537.5|47497.5|47539.2|47499.2|47537.5|47497.5|0
1647484270000|2022-03-17 02:31:10|47535.8|47495.8|47529.2|47489.2|47535.8|47495.8|47529.2|47489.2|1
1647484290000|2022-03-17 02:31:30|47529.1|47489.1|47532.5|47492.5|47532.5|47492.5|47529.1|47489.1|1
1647484330000|2022-03-17 02:32:10|47529.1|47489.1|47524.1|47484.1|47532.5|47492.5|47524.1|47484.1|0
1647484340000|2022-03-17 02:32:20|47522.5|47482.5|47519.1|47479.1|47524.1|47484.1|47517.5|47477.5|3
1647484380000|2022-03-17 02:33:00|47515.8|47475.8|47517.4|47477.4|47517.4|47477.4|47512.4|47472.4|0
1647484390000|2022-03-17 02:33:10|47514.1|47474.1|47512.4|47472.4|47514.1|47474.1|47512.4|47472.4|0
1647484400000|2022-03-17 02:33:20|47517.4|47477.4|47517.4|47477.4|47517.4|47477.4|47517.4|47477.4|1
1647484420000|2022-03-17 02:33:40|47520.8|47480.8|47527.4|47487.4|47530.8|47490.8|47520.8|47480.8|0
1647484430000|2022-03-17 02:33:50|47529.1|47489.1|47529.1|47489.1|47529.1|47489.1|47527.4|47487.4|0
1647484440000|2022-03-17 02:34:00|47527.4|47487.4|47527.4|47487.4|47527.4|47487.4|47527.4|47487.4|0
1647484460000|2022-03-17 02:34:20|47529.1|47489.1|47527.4|47487.4|47529.1|47489.1|47527.4|47487.4|0
1647484480000|2022-03-17 02:34:40|47539.1|47499.1|47537.4|47497.4|47539.1|47499.1|47537.4|47497.4|6
1647484490000|2022-03-17 02:34:50|47535.7|47495.7|47535.7|47495.7|47535.7|47495.7|47535.7|47495.7|0
1647484500000|2022-03-17 02:35:00|47525.7|47485.7|47525.7|47485.7|47525.7|47485.7|47525.7|47485.7|0
1647484510000|2022-03-17 02:35:10|47527.4|47487.4|47522.4|47482.4|47527.4|47487.4|47522.4|47482.4|0
1647484520000|2022-03-17 02:35:20|47525.7|47485.7|47525.7|47485.7|47527.4|47487.4|47525.7|47485.7|0
1647484530000|2022-03-17 02:35:30|47527.4|47487.4|47525.7|47485.7|47527.4|47487.4|47525.7|47485.7|0
1647484540000|2022-03-17 02:35:40|47527.4|47487.4|47527.4|47487.4|47527.4|47487.4|47525.7|47485.7|0
1647484550000|2022-03-17 02:35:50|47525.7|47485.7|47525.7|47485.7|47525.7|47485.7|47525.7|47485.7|0
1647484560000|2022-03-17 02:36:00|47522.4|47482.4|47522.4|47482.4|47522.4|47482.4|47522.4|47482.4|0
1647484570000|2022-03-17 02:36:10|47525.7|47485.7|47527.4|47487.4|47535.7|47495.7|47525.7|47485.7|0
1647484580000|2022-03-17 02:36:20|47529.1|47489.1|47525.7|47485.7|47529.1|47489.1|47525.7|47485.7|0
1647484590000|2022-03-17 02:36:30|47522.4|47482.4|47522.4|47482.4|47522.4|47482.4|47522.4|47482.4|0
1647484600000|2022-03-17 02:36:40|47525.7|47485.7|47522.4|47482.4|47525.7|47485.7|47522.4|47482.4|0
1647484610000|2022-03-17 02:36:50|47519.1|47479.1|47517.4|47477.4|47519.1|47479.1|47517.4|47477.4|0
1647484630000|2022-03-17 02:37:10|47512.4|47472.4|47512.4|47472.4|47512.4|47472.4|47512.4|47472.4|1
1647484650000|2022-03-17 02:37:30|47507.4|47467.4|47512.4|47472.4|47512.4|47472.4|47507.4|47467.4|0
1647484680000|2022-03-17 02:38:00|47515.7|47475.7|47512.4|47472.4|47515.7|47475.7|47512.4|47472.4|0
1647484690000|2022-03-17 02:38:10|47499.1|47459.1|47497.4|47457.4|47499.1|47459.1|47495.7|47455.7|2
1647484710000|2022-03-17 02:38:30|47500.7|47460.7|47500.7|47460.7|47500.7|47460.7|47500.7|47460.7|0
1647484730000|2022-03-17 02:38:50|47509|47469|47507.4|47467.4|47509|47469|47507.4|47467.4|0
1647484740000|2022-03-17 02:39:00|47510.7|47470.7|47522.4|47482.4|47522.4|47482.4|47510.7|47470.7|0
1647484750000|2022-03-17 02:39:10|47525.7|47485.7|47540.7|47500.7|47540.7|47500.7|47525.7|47485.7|0
1647484760000|2022-03-17 02:39:20|47537.4|47497.4|47525.7|47485.7|47537.4|47497.4|47522.4|47482.4|0
1647484770000|2022-03-17 02:39:30|47522.4|47482.4|47525.7|47485.7|47525.7|47485.7|47522.4|47482.4|0
1647484780000|2022-03-17 02:39:40|47522.4|47482.4|47525.7|47485.7|47525.7|47485.7|47522.4|47482.4|0
1647484790000|2022-03-17 02:39:50|47522.3|47482.3|47522.3|47482.3|47522.3|47482.3|47522.3|47482.3|0
1647484800000|2022-03-17 02:40:00|47519|47479|47520.7|47480.7|47520.7|47480.7|47519|47479|0
1647484810000|2022-03-17 02:40:10|47517.3|47477.3|47520.7|47480.7|47520.7|47480.7|47517.3|47477.3|0
1647484820000|2022-03-17 02:40:20|47517.3|47477.3|47520.7|47480.7|47520.7|47480.7|47517.3|47477.3|0
1647484860000|2022-03-17 02:41:00|47517.3|47477.3|47520.7|47480.7|47520.7|47480.7|47517.3|47477.3|0
1647484870000|2022-03-17 02:41:10|47522.3|47482.3|47527.3|47487.3|47527.3|47487.3|47522.3|47482.3|0
1647484880000|2022-03-17 02:41:20|47525.6|47485.6|47527.3|47487.3|47527.3|47487.3|47525.6|47485.6|0
1647484890000|2022-03-17 02:41:30|47530.6|47490.6|47535.6|47495.6|47535.6|47495.6|47530.6|47490.6|0
1647484950000|2022-03-17 02:42:30|47532.3|47492.3|47527.3|47487.3|47532.3|47492.3|47525.6|47485.6|0
1647484980000|2022-03-17 02:43:00|47529|47489|47529|47489|47529|47489|47527.3|47487.3|0
1647484990000|2022-03-17 02:43:10|47527.3|47487.3|47527.3|47487.3|47527.3|47487.3|47527.3|47487.3|0
1647485000000|2022-03-17 02:43:20|47529|47489|47527.3|47487.3|47529|47489|47527.3|47487.3|0
1647485010000|2022-03-17 02:43:30|47529|47489|47529|47489|47529|47489|47529|47489|0
1647485020000|2022-03-17 02:43:40|47527.3|47487.3|47535.6|47495.6|47535.6|47495.6|47527.3|47487.3|0
1647485030000|2022-03-17 02:43:50|47525.6|47485.6|47527.3|47487.3|47527.3|47487.3|47525.6|47485.6|0
1647485040000|2022-03-17 02:44:00|47525.6|47485.6|47525.6|47485.6|47525.6|47485.6|47525.6|47485.6|0
1647485050000|2022-03-17 02:44:10|47529|47489|47535.6|47495.6|47535.6|47495.6|47529|47489|0
1647485080000|2022-03-17 02:44:40|47540.6|47500.6|47540.6|47500.6|47540.6|47500.6|47540.6|47500.6|0
1647485090000|2022-03-17 02:44:50|47535.6|47495.6|47535.6|47495.6|47535.6|47495.6|47535.6|47495.6|0
1647485100000|2022-03-17 02:45:00|47532.3|47492.3|47527.3|47487.3|47532.3|47492.3|47527.3|47487.3|0
1647485110000|2022-03-17 02:45:10|47525.6|47485.6|47528.9|47488.9|47528.9|47488.9|47525.6|47485.6|0
1647485140000|2022-03-17 02:45:40|47535.6|47495.6|47535.6|47495.6|47535.6|47495.6|47535.6|47495.6|0
1647485150000|2022-03-17 02:45:50|47540.6|47500.6|47535.6|47495.6|47540.6|47500.6|47535.6|47495.6|0
1647485180000|2022-03-17 02:46:20|47528.9|47488.9|47528.9|47488.9|47528.9|47488.9|47527.3|47487.3|0
1647485190000|2022-03-17 02:46:30|47527.3|47487.3|47527.2|47487.2|47528.9|47488.9|47527.2|47487.2|0
1647485200000|2022-03-17 02:46:40|47523.9|47483.9|47522.2|47482.2|47523.9|47483.9|47522.2|47482.2|0
1647485220000|2022-03-17 02:47:00|47528.9|47488.9|47532.2|47492.2|47532.2|47492.2|47528.9|47488.9|0
1647485300000|2022-03-17 02:48:20|47528.9|47488.9|47528.9|47488.9|47528.9|47488.9|47528.9|47488.9|0
1647485330000|2022-03-17 02:48:50|47527.2|47487.2|47527.2|47487.2|47528.9|47488.9|47527.2|47487.2|0
1647485340000|2022-03-17 02:49:00|47522.2|47482.2|47522.2|47482.2|47522.2|47482.2|47522.2|47482.2|0
1647485350000|2022-03-17 02:49:10|47518.9|47478.9|47517.2|47477.2|47518.9|47478.9|47517.2|47477.2|0
1647485360000|2022-03-17 02:49:20|47518.9|47478.9|47518.9|47478.9|47518.9|47478.9|47518.9|47478.9|0
1647485410000|2022-03-17 02:50:10|47520.6|47480.6|47523.9|47483.9|47527.2|47487.2|47520.6|47480.6|2
1647485460000|2022-03-17 02:51:00|47527.2|47487.2|47527.2|47487.2|47527.2|47487.2|47527.2|47487.2|0
1647485470000|2022-03-17 02:51:10|47523.9|47483.9|47527.2|47487.2|47527.2|47487.2|47523.9|47483.9|0
1647485480000|2022-03-17 02:51:20|47530.5|47490.5|47527.2|47487.2|47532.2|47492.2|47527.2|47487.2|0
1647485500000|2022-03-17 02:51:40|47523.9|47483.9|47523.9|47483.9|47523.9|47483.9|47523.9|47483.9|0
1647485520000|2022-03-17 02:52:00|47523.8|47483.8|47523.8|47483.8|47523.8|47483.8|47523.8|47483.8|0
1647485610000|2022-03-17 02:53:30|47518.8|47478.8|47507.1|47467.1|47518.8|47478.8|47507.1|47467.1|4
1647485620000|2022-03-17 02:53:40|||||||||1
1647485670000|2022-03-17 02:54:30|47508.8|47468.8|47512.1|47472.1|47512.1|47472.1|47508.8|47468.8|1
1647485710000|2022-03-17 02:55:10|47508.8|47468.8|47532.1|47492.1|47532.1|47492.1|47503.8|47463.8|6
1647485720000|2022-03-17 02:55:20|47542.1|47502.1|47542.1|47502.1|47542.1|47502.1|47538.8|47498.8|0
1647485730000|2022-03-17 02:55:30|47547.1|47507.1|47547.1|47507.1|47547.1|47507.1|47547.1|47507.1|0
1647485770000|2022-03-17 02:56:10|47538.8|47498.8|47538.8|47498.8|47538.8|47498.8|47538.8|47498.8|0
1647485780000|2022-03-17 02:56:20|47535.5|47495.5|47522.1|47482.1|47535.5|47495.5|47522.1|47482.1|1
1647485790000|2022-03-17 02:56:30|47523.8|47483.8|47518.8|47478.8|47523.8|47483.8|47518.8|47478.8|0
1647485800000|2022-03-17 02:56:40|47523.8|47483.8|47523.8|47483.8|47523.8|47483.8|47523.8|47483.8|0
1647485830000|2022-03-17 02:57:10|47522.1|47482.1|47522.1|47482.1|47522.1|47482.1|47522.1|47482.1|0
1647485840000|2022-03-17 02:57:20|47518.8|47478.8|47532.1|47492.1|47532.1|47492.1|47512.1|47472.1|2
1647485860000|2022-03-17 02:57:40|47535.4|47495.4|47535.4|47495.4|47535.4|47495.4|47535.4|47495.4|0
1647485880000|2022-03-17 02:58:00|47550.4|47510.4|47557.1|47517.1|47557.1|47517.1|47550.4|47510.4|0
1647485890000|2022-03-17 02:58:10|47550.4|47510.4|47548.8|47508.8|47550.4|47510.4|47548.8|47508.8|0
1647485900000|2022-03-17 02:58:20|47543.8|47503.8|47543.8|47503.8|47543.8|47503.8|47543.8|47503.8|0
1647485910000|2022-03-17 02:58:30|47547.1|47507.1|47547.1|47507.1|47547.1|47507.1|47547.1|47507.1|0
1647485930000|2022-03-17 02:58:50|47533.7|47493.7|47533.7|47493.7|47533.7|47493.7|47533.7|47493.7|1
1647485940000|2022-03-17 02:59:00|47547.1|47507.1|47547.1|47507.1|47548.7|47508.7|47547.1|47507.1|2
1647485950000|2022-03-17 02:59:10|47548.7|47508.7|47548.7|47508.7|47548.7|47508.7|47548.7|47508.7|0
1647485970000|2022-03-17 02:59:30|47547.1|47507.1|47537.1|47497.1|47547.1|47507.1|47537.1|47497.1|0
1647485980000|2022-03-17 02:59:40|47532.1|47492.1|47537.1|47497.1|47537.1|47497.1|47532.1|47492.1|0
1647486000000|2022-03-17 03:00:00|47542.1|47502.1|47542|47502|47543.7|47503.7|47542|47502|0
1647486010000|2022-03-17 03:00:10|47538.7|47498.7|47532|47492|47538.7|47498.7|47532|47492|0
1647486040000|2022-03-17 03:00:40|47523.7|47483.7|47532|47492|47532|47492|47523.7|47483.7|2
1647486050000|2022-03-17 03:00:50|47537|47497|47548.7|47508.7|47552|47512|47537|47497|1
1647486060000|2022-03-17 03:01:00|47552|47512|47548.7|47508.7|47552|47512|47548.7|47508.7|0
1647486080000|2022-03-17 03:01:20|47552|47512|47547|47507|47552|47512|47547|47507|0
1647486090000|2022-03-17 03:01:30|47540.4|47500.4|47537|47497|47540.4|47500.4|47537|47497|0
1647486100000|2022-03-17 03:01:40|47538.7|47498.7|47528.7|47488.7|47538.7|47498.7|47528.7|47488.7|0
1647486110000|2022-03-17 03:01:50|47518.7|47478.7|47518.7|47478.7|47518.7|47478.7|47518.7|47478.7|0
1647486120000|2022-03-17 03:02:00|47512.1|47472.1|47508.7|47468.7|47518.7|47478.7|47508.7|47468.7|3
1647486130000|2022-03-17 03:02:10|47522|47482|47523.7|47483.7|47523.7|47483.7|47522|47482|3
1647486140000|2022-03-17 03:02:20|47518.7|47478.7|47503.7|47463.7|47518.7|47478.7|47503.7|47463.7|9
1647486150000|2022-03-17 03:02:30|47500.4|47460.4|47502|47462|47503.7|47463.7|47497|47457|1
1647486160000|2022-03-17 03:02:40|47503.7|47463.7|47503.7|47463.7|47503.7|47463.7|47503.7|47463.7|2
1647486170000|2022-03-17 03:02:50|47500.4|47460.4|47503.7|47463.7|47503.7|47463.7|47493.7|47453.7|3
1647486180000|2022-03-17 03:03:00|47505.4|47465.4|47505.4|47465.4|47505.4|47465.4|47505.4|47465.4|0
1647486200000|2022-03-17 03:03:20|47502|47462|47502|47462|47502|47462|47502|47462|0
1647486210000|2022-03-17 03:03:30|47498.7|47458.7|47498.7|47458.7|47498.7|47458.7|47498.7|47458.7|0
1647486260000|2022-03-17 03:04:20|47502|47462|47527|47487|47527|47487|47498.7|47458.7|13
1647486280000|2022-03-17 03:04:40|47525.3|47485.3|47518.7|47478.7|47525.3|47485.3|47512|47472|4
1647486290000|2022-03-17 03:04:50|47515.4|47475.4|47512|47472|47522|47482|47512|47472|5
1647486300000|2022-03-17 03:05:00|47508.7|47468.7|47528.7|47488.7|47528.7|47488.7|47508.7|47468.7|2
1647486310000|2022-03-17 03:05:10|47532|47492|47512|47472|47532|47492|47512|47472|16
1647486320000|2022-03-17 03:05:20|47507|47467|47492|47452|47507|47467|47492|47452|0
1647486330000|2022-03-17 03:05:30|47508.6|47468.6|47505.3|47465.3|47508.6|47468.6|47505.3|47465.3|4
1647486340000|2022-03-17 03:05:40|47502|47462|47472|47432|47502|47462|47472|47432|8
1647486360000|2022-03-17 03:06:00|47470.3|47430.3|47475.3|47435.3|47478.6|47438.6|47470.3|47430.3|0
1647486370000|2022-03-17 03:06:10|47472|47432|47480.3|47440.3|47480.3|47440.3|47472|47432|0
1647486380000|2022-03-17 03:06:20|47485.3|47445.3|47485.3|47445.3|47485.3|47445.3|47485.3|47445.3|0
1647486390000|2022-03-17 03:06:30|47488.6|47448.6|47485.3|47445.3|47488.6|47448.6|47485.3|47445.3|1
1647486410000|2022-03-17 03:06:50|47483.6|47443.6|47482|47442|47483.6|47443.6|47472|47432|1
1647486420000|2022-03-17 03:07:00|47485.3|47445.3|47498.6|47458.6|47498.6|47458.6|47485.3|47445.3|2
1647486480000|2022-03-17 03:08:00|47505.3|47465.3|47505.3|47465.3|47505.3|47465.3|47505.3|47465.3|1
1647486490000|2022-03-17 03:08:10|47508.6|47468.6|47508.6|47468.6|47508.6|47468.6|47508.6|47468.6|0
1647486500000|2022-03-17 03:08:20|47498.6|47458.6|47498.6|47458.6|47500.3|47460.3|47498.6|47458.6|3
1647486520000|2022-03-17 03:08:40|47495.3|47455.3|47500.3|47460.3|47500.3|47460.3|47495.3|47455.3|0
1647486540000|2022-03-17 03:09:00|47498.6|47458.6|47498.6|47458.6|47498.6|47458.6|47498.6|47458.6|1
1647486550000|2022-03-17 03:09:10|47500.3|47460.3|47500.3|47460.3|47500.3|47460.3|47500.3|47460.3|0
1647486560000|2022-03-17 03:09:20|47503.6|47463.6|47505.3|47465.3|47505.3|47465.3|47503.6|47463.6|0
1647486580000|2022-03-17 03:09:40|47503.6|47463.6|47498.6|47458.6|47505.3|47465.3|47498.6|47458.6|3
1647486600000|2022-03-17 03:10:00|47485.3|47445.3|47480.3|47440.3|47485.3|47445.3|47480.3|47440.3|1
1647486620000|2022-03-17 03:10:20|47483.6|47443.6|47490.3|47450.3|47490.3|47450.3|47483.6|47443.6|2
1647486650000|2022-03-17 03:10:50|47490.2|47450.2|47493.6|47453.6|47493.6|47453.6|47490.2|47450.2|0
1647486670000|2022-03-17 03:11:10|47490.2|47450.2|47488.6|47448.6|47490.2|47450.2|47488.6|47448.6|0
1647486690000|2022-03-17 03:11:30|47490.2|47450.2|47493.6|47453.6|47493.6|47453.6|47490.2|47450.2|0
1647486730000|2022-03-17 03:12:10|47493.5|47453.5|47493.5|47453.5|47493.5|47453.5|47493.5|47453.5|0
1647486760000|2022-03-17 03:12:40|47496.9|47456.9|47496.9|47456.9|47496.9|47456.9|47493.5|47453.5|0
1647486770000|2022-03-17 03:12:50|47493.5|47453.5|47496.9|47456.9|47496.9|47456.9|47493.5|47453.5|0
1647486780000|2022-03-17 03:13:00|47501.9|47461.9|47501.9|47461.9|47503.5|47463.5|47501.9|47461.9|0
1647486790000|2022-03-17 03:13:10|47503.5|47463.5|47505.2|47465.2|47505.2|47465.2|47503.5|47463.5|0
1647486800000|2022-03-17 03:13:20|||||||||1
1647486810000|2022-03-17 03:13:30|47506.9|47466.9|47523.5|47483.5|47523.5|47483.5|47506.9|47466.9|7
1647486820000|2022-03-17 03:13:40|47526.8|47486.8|47505.2|47465.2|47526.8|47486.8|47505.2|47465.2|6
1647486840000|2022-03-17 03:14:00|47500.2|47460.2|47503.5|47463.5|47503.5|47463.5|47500.2|47460.2|0
1647486870000|2022-03-17 03:14:30|47500.2|47460.2|47503.5|47463.5|47503.5|47463.5|47500.2|47460.2|0
1647486880000|2022-03-17 03:14:40|47500.2|47460.2|47498.5|47458.5|47500.2|47460.2|47498.5|47458.5|0
1647486890000|2022-03-17 03:14:50|47501.8|47461.8|47501.8|47461.8|47501.8|47461.8|47501.8|47461.8|0
1647486900000|2022-03-17 03:15:00|47498.5|47458.5|47498.5|47458.5|47498.5|47458.5|47498.5|47458.5|0
1647486910000|2022-03-17 03:15:10|47501.8|47461.8|47503.5|47463.5|47503.5|47463.5|47501.8|47461.8|0
1647486920000|2022-03-17 03:15:20|47501.8|47461.8|47511.8|47471.8|47511.8|47471.8|47501.8|47461.8|3
1647486930000|2022-03-17 03:15:30|47513.5|47473.5|47501.8|47461.8|47513.5|47473.5|47501.8|47461.8|0
1647486940000|2022-03-17 03:15:40|47498.5|47458.5|47498.5|47458.5|47498.5|47458.5|47498.5|47458.5|0
1647486960000|2022-03-17 03:16:00|47501.8|47461.8|47501.8|47461.8|47501.8|47461.8|47501.8|47461.8|0
1647486970000|2022-03-17 03:16:10|47503.5|47463.5|47503.5|47463.5|47503.5|47463.5|47503.5|47463.5|0
1647486980000|2022-03-17 03:16:20|47501.8|47461.8|47498.5|47458.5|47501.8|47461.8|47498.5|47458.5|0
1647487020000|2022-03-17 03:17:00|47501.8|47461.8|47501.8|47461.8|47501.8|47461.8|47501.8|47461.8|0
1647487030000|2022-03-17 03:17:10|47503.5|47463.5|47503.5|47463.5|47503.5|47463.5|47503.5|47463.5|0
1647487040000|2022-03-17 03:17:20|47501.8|47461.8|47501.8|47461.8|47501.8|47461.8|47501.8|47461.8|0
1647487050000|2022-03-17 03:17:30|47498.5|47458.5|47501.8|47461.8|47501.8|47461.8|47498.5|47458.5|0
1647487060000|2022-03-17 03:17:40|47498.5|47458.5|47503.5|47463.5|47503.5|47463.5|47498.5|47458.5|0
1647487080000|2022-03-17 03:18:00|47521.8|47481.8|47523.5|47483.5|47523.5|47483.5|47521.8|47481.8|3
1647487090000|2022-03-17 03:18:10|47515.1|47475.1|47505.1|47465.1|47515.1|47475.1|47505.1|47465.1|10
1647487100000|2022-03-17 03:18:20|47508.5|47468.5|47508.5|47468.5|47508.5|47468.5|47505.1|47465.1|0
1647487110000|2022-03-17 03:18:30|47505.1|47465.1|47508.5|47468.5|47508.5|47468.5|47503.5|47463.5|0
1647487120000|2022-03-17 03:18:40|47505.1|47465.1|47506.8|47466.8|47506.8|47466.8|47503.5|47463.5|0
1647487130000|2022-03-17 03:18:50|47503.5|47463.5|47503.5|47463.5|47506.8|47466.8|47503.5|47463.5|0
1647487140000|2022-03-17 03:19:00|47506.8|47466.8|47498.4|47458.4|47506.8|47466.8|47498.4|47458.4|1
1647487160000|2022-03-17 03:19:20|47501.8|47461.8|47498.4|47458.4|47501.8|47461.8|47498.4|47458.4|0
1647487190000|2022-03-17 03:19:50|47486.8|47446.8|47491.8|47451.8|47491.8|47451.8|47486.8|47446.8|1
1647487200000|2022-03-17 03:20:00|47495.1|47455.1|47498.4|47458.4|47498.4|47458.4|47495.1|47455.1|0
1647487250000|2022-03-17 03:20:50|47495.1|47455.1|47491.8|47451.8|47495.1|47455.1|47491.8|47451.8|0
1647487260000|2022-03-17 03:21:00|47495.1|47455.1|47508.4|47468.4|47508.4|47468.4|47495.1|47455.1|1
1647487270000|2022-03-17 03:21:10|47505.1|47465.1|47498.4|47458.4|47505.1|47465.1|47498.4|47458.4|10
1647487310000|2022-03-17 03:21:50|47495.1|47455.1|47493.4|47453.4|47495.1|47455.1|47488.4|47448.4|0
1647487360000|2022-03-17 03:22:40|47490.1|47450.1|47488.4|47448.4|47490.1|47450.1|47488.4|47448.4|0
1647487380000|2022-03-17 03:23:00|47485.1|47445.1|47488.4|47448.4|47488.4|47448.4|47483.4|47443.4|1
1647487390000|2022-03-17 03:23:10|47485.1|47445.1|47488.4|47448.4|47488.4|47448.4|47483.4|47443.4|0
1647487400000|2022-03-17 03:23:20|47491.7|47451.7|47493.4|47453.4|47493.4|47453.4|47491.7|47451.7|2
1647487410000|2022-03-17 03:23:30|47496.7|47456.7|47516.7|47476.7|47516.7|47476.7|47496.7|47456.7|3
1647487420000|2022-03-17 03:23:40|47510.1|47470.1|47503.4|47463.4|47516.7|47476.7|47503.4|47463.4|1
1647487480000|2022-03-17 03:24:40|47500|47460|47501.7|47461.7|47501.7|47461.7|47495|47455|0
1647487520000|2022-03-17 03:25:20|47498.4|47458.4|47498.4|47458.4|47498.4|47458.4|47498.4|47458.4|0
1647487560000|2022-03-17 03:26:00|47498.3|47458.3|47503.3|47463.3|47503.3|47463.3|47498.3|47458.3|0
1647487580000|2022-03-17 03:26:20|47501.7|47461.7|47501.7|47461.7|47501.7|47461.7|47501.7|47461.7|0
1647487590000|2022-03-17 03:26:30|47498.3|47458.3|47498.3|47458.3|47498.3|47458.3|47498.3|47458.3|0
1647487600000|2022-03-17 03:26:40|47495|47455|47495|47455|47495|47455|47495|47455|0
1647487620000|2022-03-17 03:27:00|47491.7|47451.7|47488.3|47448.3|47491.7|47451.7|47488.3|47448.3|0
1647487630000|2022-03-17 03:27:10|47496.6|47456.6|47501.6|47461.6|47501.6|47461.6|47496.6|47456.6|1
1647487660000|2022-03-17 03:27:40|47495|47455|47493.3|47453.3|47495|47455|47488.3|47448.3|1
1647487680000|2022-03-17 03:28:00|47490|47450|47488.3|47448.3|47490|47450|47488.3|47448.3|0
1647487690000|2022-03-17 03:28:10|47486.6|47446.6|47493.3|47453.3|47493.3|47453.3|47486.6|47446.6|0
1647487730000|2022-03-17 03:28:50|47496.6|47456.6|47496.6|47456.6|47496.6|47456.6|47496.6|47456.6|2
1647487780000|2022-03-17 03:29:40|47499.9|47459.9|47501.6|47461.6|47501.6|47461.6|47496.6|47456.6|0
1647487790000|2022-03-17 03:29:50|47496.6|47456.6|47501.6|47461.6|47501.6|47461.6|47496.6|47456.6|0
1647487810000|2022-03-17 03:30:10|47498.3|47458.3|47501.6|47461.6|47501.6|47461.6|47496.6|47456.6|0
1647487840000|2022-03-17 03:30:40|47498.3|47458.3|47493.3|47453.3|47498.3|47458.3|47493.3|47453.3|0
1647487870000|2022-03-17 03:31:10|||||||||1
1647487880000|2022-03-17 03:31:20|47496.6|47456.6|47493.3|47453.3|47496.6|47456.6|47493.3|47453.3|1
1647487900000|2022-03-17 03:31:40|47489.9|47449.9|47488.3|47448.3|47489.9|47449.9|47488.3|47448.3|0
1647487910000|2022-03-17 03:31:50|47491.6|47451.6|47493.3|47453.3|47493.3|47453.3|47491.6|47451.6|0
1647487930000|2022-03-17 03:32:10|47496.6|47456.6|47493.3|47453.3|47496.6|47456.6|47493.3|47453.3|1
1647487960000|2022-03-17 03:32:40|47493.2|47453.2|47493.2|47453.2|47493.2|47453.2|47493.2|47453.2|0
1647488000000|2022-03-17 03:33:20|47489.9|47449.9|47493.2|47453.2|47493.2|47453.2|47488.2|47448.2|2
1647488030000|2022-03-17 03:33:50|47489.9|47449.9|47488.2|47448.2|47489.9|47449.9|47488.2|47448.2|0
1647488040000|2022-03-17 03:34:00|47474.9|47434.9|47501.5|47461.5|47501.5|47461.5|47474.9|47434.9|12
1647488080000|2022-03-17 03:34:40|47491.5|47451.5|47491.5|47451.5|47491.5|47451.5|47491.5|47451.5|2
1647488090000|2022-03-17 03:34:50|47494.9|47454.9|47498.2|47458.2|47498.2|47458.2|47494.9|47454.9|0
1647488100000|2022-03-17 03:35:00|47493.2|47453.2|47493.2|47453.2|47493.2|47453.2|47493.2|47453.2|1
1647488140000|2022-03-17 03:35:40|47496.5|47456.5|47493.2|47453.2|47498.2|47458.2|47493.2|47453.2|1
1647488150000|2022-03-17 03:35:50|47496.5|47456.5|47493.2|47453.2|47498.2|47458.2|47493.2|47453.2|0
1647488160000|2022-03-17 03:36:00|47498.2|47458.2|47498.2|47458.2|47498.2|47458.2|47498.2|47458.2|0
1647488170000|2022-03-17 03:36:10|47494.9|47454.9|47493.2|47453.2|47494.9|47454.9|47493.2|47453.2|0
1647488270000|2022-03-17 03:37:50|47496.5|47456.5|47506.5|47466.5|47506.5|47466.5|47496.5|47456.5|3
1647488290000|2022-03-17 03:38:10|47503.2|47463.2|47501.5|47461.5|47503.2|47463.2|47501.5|47461.5|10
1647488300000|2022-03-17 03:38:20|47498.2|47458.2|47493.2|47453.2|47498.2|47458.2|47493.2|47453.2|0
1647488340000|2022-03-17 03:39:00|47498.2|47458.2|47498.2|47458.2|47498.2|47458.2|47493.2|47453.2|0
1647488350000|2022-03-17 03:39:10|47493.2|47453.2|47498.2|47458.2|47498.2|47458.2|47493.2|47453.2|0
1647488360000|2022-03-17 03:39:20|47494.8|47454.8|47493.2|47453.2|47494.8|47454.8|47493.2|47453.2|0
1647488370000|2022-03-17 03:39:30|47493.1|47453.1|47493.1|47453.1|47493.1|47453.1|47493.1|47453.1|0
1647488380000|2022-03-17 03:39:40|47496.5|47456.5|47493.1|47453.1|47496.5|47456.5|47493.1|47453.1|0
1647488490000|2022-03-17 03:41:30|47489.8|47449.8|47489.8|47449.8|47489.8|47449.8|47489.8|47449.8|0
1647488500000|2022-03-17 03:41:40|47488.1|47448.1|47493.1|47453.1|47493.1|47453.1|47488.1|47448.1|1
1647488610000|2022-03-17 03:43:30|47488.1|47448.1|47474.8|47434.8|47488.1|47448.1|47474.8|47434.8|0
1647488630000|2022-03-17 03:43:50|47469.8|47429.8|47474.8|47434.8|47474.8|47434.8|47469.8|47429.8|1
1647488640000|2022-03-17 03:44:00|47478.1|47438.1|47474.8|47434.8|47478.1|47438.1|47474.8|47434.8|0
1647488660000|2022-03-17 03:44:20|47478.1|47438.1|47478.1|47438.1|47478.1|47438.1|47478.1|47438.1|0
1647488670000|2022-03-17 03:44:30|47474.8|47434.8|47474.8|47434.8|47474.8|47434.8|47474.8|47434.8|0
1647488680000|2022-03-17 03:44:40|47471.4|47431.4|47469.8|47429.8|47471.4|47431.4|47469.8|47429.8|0
1647488690000|2022-03-17 03:44:50|47466.4|47426.4|47464.7|47424.7|47466.4|47426.4|47461.4|47421.4|7
1647488710000|2022-03-17 03:45:10|47461.4|47421.4|47456.4|47416.4|47461.4|47421.4|47456.4|47416.4|0
1647488720000|2022-03-17 03:45:20|47453.1|47413.1|47458.1|47418.1|47459.7|47419.7|47439.7|47399.7|9
1647488740000|2022-03-17 03:45:40|||||||||1
1647488760000|2022-03-17 03:46:00|47461.4|47421.4|47464.7|47424.7|47464.7|47424.7|47461.4|47421.4|2
1647488790000|2022-03-17 03:46:30|47468|47428|47468|47428|47468|47428|47468|47428|0
1647488810000|2022-03-17 03:46:50|47464.7|47424.7|47464.7|47424.7|47464.7|47424.7|47464.7|47424.7|1
1647488860000|2022-03-17 03:47:40|47463|47423|47464.7|47424.7|47464.7|47424.7|47463|47423|0
1647488890000|2022-03-17 03:48:10|47463|47423|47473|47433|47473|47433|47463|47423|1
1647488920000|2022-03-17 03:48:40|47469.7|47429.7|47469.7|47429.7|47469.7|47429.7|47469.7|47429.7|0
1647488930000|2022-03-17 03:48:50|47473|47433|47473|47433|47473|47433|47473|47433|0
1647488970000|2022-03-17 03:49:30|47469.7|47429.7|47469.7|47429.7|47469.7|47429.7|47469.7|47429.7|0
1647488980000|2022-03-17 03:49:40|47466.4|47426.4|47469.7|47429.7|47469.7|47429.7|47463|47423|0
1647489000000|2022-03-17 03:50:00|47473|47433|47473|47433|47473|47433|47473|47433|0
1647489040000|2022-03-17 03:50:40|47469.7|47429.7|47473|47433|47473|47433|47469.7|47429.7|0
1647489060000|2022-03-17 03:51:00|47469.7|47429.7|47473|47433|47473|47433|47469.7|47429.7|0
1647489130000|2022-03-17 03:52:10|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|1
1647489190000|2022-03-17 03:53:10|47477.9|47437.9|47479.6|47439.6|47479.6|47439.6|47477.9|47437.9|1
1647489210000|2022-03-17 03:53:30|47482.9|47442.9|47482.9|47442.9|47482.9|47442.9|47482.9|47442.9|1
1647489220000|2022-03-17 03:53:40|47484.6|47444.6|47484.6|47444.6|47484.6|47444.6|47484.6|47444.6|0
1647489240000|2022-03-17 03:54:00|47487.9|47447.9|47494.6|47454.6|47494.6|47454.6|47487.9|47447.9|0
1647489270000|2022-03-17 03:54:30|47484.6|47444.6|47484.6|47444.6|47484.6|47444.6|47484.6|47444.6|0
1647489290000|2022-03-17 03:54:50|47489.6|47449.6|47489.6|47449.6|47489.6|47449.6|47489.6|47449.6|0
1647489300000|2022-03-17 03:55:00|47484.6|47444.6|47484.6|47444.6|47484.6|47444.6|47484.6|47444.6|0
1647489310000|2022-03-17 03:55:10|47494.6|47454.6|47489.6|47449.6|47494.6|47454.6|47489.6|47449.6|1
1647489320000|2022-03-17 03:55:20|47486.3|47446.3|47484.6|47444.6|47486.3|47446.3|47484.6|47444.6|0
1647489420000|2022-03-17 03:57:00|47487.9|47447.9|47487.9|47447.9|47487.9|47447.9|47487.9|47447.9|0
1647489430000|2022-03-17 03:57:10|47489.6|47449.6|47489.6|47449.6|47489.6|47449.6|47489.6|47449.6|0
1647489450000|2022-03-17 03:57:30|47486.2|47446.2|47484.6|47444.6|47486.2|47446.2|47484.6|47444.6|0
1647489470000|2022-03-17 03:57:50|47487.9|47447.9|47494.6|47454.6|47497.9|47457.9|47487.9|47447.9|1
1647489480000|2022-03-17 03:58:00|47497.9|47457.9|47497.9|47457.9|47497.9|47457.9|47497.9|47457.9|0
1647489490000|2022-03-17 03:58:10|47494.6|47454.6|47494.6|47454.6|47494.6|47454.6|47494.6|47454.6|0
1647489500000|2022-03-17 03:58:20|47487.9|47447.9|47487.9|47447.9|47489.6|47449.6|47484.6|47444.6|0
1647489510000|2022-03-17 03:58:30|47489.6|47449.6|47489.6|47449.6|47489.6|47449.6|47489.6|47449.6|0
1647489520000|2022-03-17 03:58:40|47489.5|47449.5|47489.5|47449.5|47489.5|47449.5|47486.2|47446.2|0
1647489540000|2022-03-17 03:59:00|47484.5|47444.5|47484.5|47444.5|47484.5|47444.5|47484.5|47444.5|0
1647489620000|2022-03-17 04:00:20|47486.2|47446.2|47489.5|47449.5|47489.5|47449.5|47486.2|47446.2|0
1647489700000|2022-03-17 04:01:40|47482.9|47442.9|47489.5|47449.5|47489.5|47449.5|47482.9|47442.9|1
1647489710000|2022-03-17 04:01:50|47492.8|47452.8|47497.8|47457.8|47497.8|47457.8|47492.8|47452.8|0
1647489730000|2022-03-17 04:02:10|47499.5|47459.5|47497.8|47457.8|47499.5|47459.5|47497.8|47457.8|0
1647489780000|2022-03-17 04:03:00|47502.8|47462.8|47502.8|47462.8|47502.8|47462.8|47502.8|47462.8|0
1647489800000|2022-03-17 04:03:20|47499.5|47459.5|47499.5|47459.5|47499.5|47459.5|47499.5|47459.5|1
1647489810000|2022-03-17 04:03:30|47497.8|47457.8|47491.2|47451.2|47497.8|47457.8|47491.2|47451.2|0
1647489850000|2022-03-17 04:04:10|47491.1|47451.1|47497.8|47457.8|47497.8|47457.8|47491.1|47451.1|0
1647489910000|2022-03-17 04:05:10|47489.5|47449.5|47486.1|47446.1|47489.5|47449.5|47486.1|47446.1|1
1647489930000|2022-03-17 04:05:30|47482.8|47442.8|47479.4|47439.4|47482.8|47442.8|47476.1|47436.1|0
1647489990000|2022-03-17 04:06:30|47481.1|47441.1|47481.1|47441.1|47481.1|47441.1|47481.1|47441.1|0
1647490010000|2022-03-17 04:06:50|47479.4|47439.4|47479.4|47439.4|47479.4|47439.4|47479.4|47439.4|0
1647490030000|2022-03-17 04:07:10|47476.1|47436.1|47476.1|47436.1|47476.1|47436.1|47476.1|47436.1|0
1647490080000|2022-03-17 04:08:00|47471.1|47431.1|47469.4|47429.4|47471.1|47431.1|47469.4|47429.4|0
1647490140000|2022-03-17 04:09:00|47471.1|47431.1|47474.4|47434.4|47474.4|47434.4|47471.1|47431.1|0
1647490170000|2022-03-17 04:09:30|47469.4|47429.4|47469.4|47429.4|47469.4|47429.4|47464.4|47424.4|0
1647490180000|2022-03-17 04:09:40|47464.4|47424.4|47464.4|47424.4|47464.4|47424.4|47464.4|47424.4|0
1647490190000|2022-03-17 04:09:50|47461.1|47421.1|47459.4|47419.4|47461.1|47421.1|47459.4|47419.4|0
1647490240000|2022-03-17 04:10:40|47471|47431|47474.4|47434.4|47474.4|47434.4|47471|47431|1
1647490260000|2022-03-17 04:11:00|47471.1|47431.1|47471.1|47431.1|47471.1|47431.1|47471.1|47431.1|1
1647490270000|2022-03-17 04:11:10|47469.4|47429.4|47469.4|47429.4|47469.4|47429.4|47469.4|47429.4|0
1647490290000|2022-03-17 04:11:30|47464.4|47424.4|47482.7|47442.7|47482.7|47442.7|47464.4|47424.4|12
1647490380000|2022-03-17 04:13:00|47481|47441|47477.7|47437.7|47481|47441|47477.7|47437.7|1
1647490400000|2022-03-17 04:13:20|47477.6|47437.6|47489.3|47449.3|47489.3|47449.3|47477.6|47437.6|1
1647490410000|2022-03-17 04:13:30|||||||||1
1647490420000|2022-03-17 04:13:40|47482.6|47442.6|47482.6|47442.6|47482.6|47442.6|47482.6|47442.6|1
1647490430000|2022-03-17 04:13:50|47479.3|47439.3|47477.6|47437.6|47479.3|47439.3|47477.6|47437.6|0
1647490440000|2022-03-17 04:14:00|47487.6|47447.6|47484.3|47444.3|47489.3|47449.3|47484.3|47444.3|1
1647490460000|2022-03-17 04:14:20|47479.3|47439.3|47479.3|47439.3|47479.3|47439.3|47479.3|47439.3|0
1647490470000|2022-03-17 04:14:30|47482.6|47442.6|47482.6|47442.6|47484.3|47444.3|47482.6|47442.6|1
1647490480000|2022-03-17 04:14:40|47484.3|47444.3|47484.3|47444.3|47484.3|47444.3|47484.3|47444.3|0
1647490520000|2022-03-17 04:15:20|47482.6|47442.6|47471|47431|47482.6|47442.6|47471|47431|2
1647490530000|2022-03-17 04:15:30|47466|47426|47466|47426|47466|47426|47466|47426|0
1647490540000|2022-03-17 04:15:40|47464.3|47424.3|47464.3|47424.3|47464.3|47424.3|47464.3|47424.3|0
1647490570000|2022-03-17 04:16:10|47470.9|47430.9|47470.9|47430.9|47470.9|47430.9|47470.9|47430.9|1
1647490590000|2022-03-17 04:16:30|47474.3|47434.3|47474.3|47434.3|47474.3|47434.3|47474.3|47434.3|0
1647490640000|2022-03-17 04:17:20|47476|47436|47476|47436|47476|47436|47476|47436|0
1647490650000|2022-03-17 04:17:30|47474.3|47434.3|47474.3|47434.3|47474.3|47434.3|47474.3|47434.3|0
1647490670000|2022-03-17 04:17:50|47470.9|47430.9|47474.3|47434.3|47474.3|47434.3|47470.9|47430.9|1
1647490690000|2022-03-17 04:18:10|||||||||1
1647490740000|2022-03-17 04:19:00|47474.2|47434.2|47474.2|47434.2|47474.2|47434.2|47474.2|47434.2|0
1647490810000|2022-03-17 04:20:10|47470.9|47430.9|47474.2|47434.2|47474.2|47434.2|47470.9|47430.9|1
1647490860000|2022-03-17 04:21:00|47470.9|47430.9|47470.9|47430.9|47470.9|47430.9|47470.9|47430.9|1
1647490870000|2022-03-17 04:21:10|47469.2|47429.2|47469.2|47429.2|47469.2|47429.2|47469.2|47429.2|0
1647490890000|2022-03-17 04:21:30|47464.2|47424.2|47464.2|47424.2|47464.2|47424.2|47464.2|47424.2|0
1647490970000|2022-03-17 04:22:50|47474.1|47434.1|47474.2|47434.2|47480.9|47440.9|47474.1|47434.1|2
1647490980000|2022-03-17 04:23:00|||||||||1
1647491120000|2022-03-17 04:25:20|47470.8|47430.8|47469.2|47429.2|47470.8|47430.8|47469.2|47429.2|0
1647491160000|2022-03-17 04:26:00|47469.1|47429.1|47469.1|47429.1|47469.1|47429.1|47469.1|47429.1|0
1647491170000|2022-03-17 04:26:10|47470.8|47430.8|47474.1|47434.1|47474.1|47434.1|47470.8|47430.8|1
1647491200000|2022-03-17 04:26:40|47470.8|47430.8|47469.1|47429.1|47470.8|47430.8|47469.1|47429.1|0
1647491280000|2022-03-17 04:28:00|47465.8|47425.8|47454.1|47414.1|47465.8|47425.8|47452.5|47412.5|5
1647491290000|2022-03-17 04:28:10|47455.8|47415.8|47455.8|47415.8|47455.8|47415.8|47455.8|47415.8|0
1647491340000|2022-03-17 04:29:00|47459.1|47419.1|47460.8|47420.8|47460.8|47420.8|47459.1|47419.1|0
1647491350000|2022-03-17 04:29:10|47454.1|47414.1|47460.8|47420.8|47460.8|47420.8|47454.1|47414.1|1
1647491500000|2022-03-17 04:31:40|47460.7|47420.7|47467.4|47427.4|47469.1|47429.1|47460.7|47420.7|2
1647491510000|2022-03-17 04:31:50|47469.1|47429.1|47469.1|47429.1|47469.1|47429.1|47469.1|47429.1|0
1647491550000|2022-03-17 04:32:30|47472.4|47432.4|47469.1|47429.1|47472.4|47432.4|47469.1|47429.1|0
1647491560000|2022-03-17 04:32:40|47469|47429|47469|47429|47469|47429|47469|47429|0
1647491570000|2022-03-17 04:32:50|47472.4|47432.4|47472.4|47432.4|47472.4|47432.4|47472.4|47432.4|0
1647491640000|2022-03-17 04:34:00|47472.3|47432.3|47472.3|47432.3|47472.3|47432.3|47472.3|47432.3|0
1647491650000|2022-03-17 04:34:10|47467.3|47427.3|47469|47429|47469|47429|47467.3|47427.3|0
1647491690000|2022-03-17 04:34:50|47464|47424|47464|47424|47464|47424|47464|47424|0
1647491730000|2022-03-17 04:35:30|47460.7|47420.7|47467.3|47427.3|47467.3|47427.3|47460.7|47420.7|1
1647491740000|2022-03-17 04:35:40|47469|47429|47469|47429|47469|47429|47469|47429|0
1647491840000|2022-03-17 04:37:20|47462.3|47422.3|47460.7|47420.7|47462.3|47422.3|47460.7|47420.7|0
1647491860000|2022-03-17 04:37:40|47457.3|47417.3|47460.7|47420.7|47460.7|47420.7|47457.3|47417.3|1
1647491880000|2022-03-17 04:38:00|47469|47429|47469|47429|47469|47429|47469|47429|1
1647491940000|2022-03-17 04:39:00|||||||||5
1647491980000|2022-03-17 04:39:40|47468.9|47428.9|47468.9|47428.9|47468.9|47428.9|47468.9|47428.9|0
1647491990000|2022-03-17 04:39:50|47465.6|47425.6|47463.9|47423.9|47465.6|47425.6|47463.9|47423.9|0
1647492030000|2022-03-17 04:40:30|47460.6|47420.6|47467.3|47427.3|47467.3|47427.3|47460.6|47420.6|1
1647492040000|2022-03-17 04:40:40|47470.6|47430.6|47470.6|47430.6|47470.6|47430.6|47470.6|47430.6|0
1647492190000|2022-03-17 04:43:10|47465.6|47425.6|47465.6|47425.6|47465.6|47425.6|47465.6|47425.6|0
1647492210000|2022-03-17 04:43:30|47462.3|47422.3|47455.6|47415.6|47462.3|47422.3|47455.6|47415.6|2
1647492220000|2022-03-17 04:43:40|47452.3|47412.3|47455.6|47415.6|47455.6|47415.6|47452.3|47412.3|1
1647492270000|2022-03-17 04:44:30|47460.6|47420.6|47460.6|47420.6|47460.6|47420.6|47460.6|47420.6|0
1647492330000|2022-03-17 04:45:30|47460.5|47420.5|47460.5|47420.5|47460.5|47420.5|47460.5|47420.5|0
1647492460000|2022-03-17 04:47:40|47457.2|47417.2|47455.5|47415.5|47457.2|47417.2|47455.5|47415.5|0
1647492500000|2022-03-17 04:48:20|47452.2|47412.2|47450.5|47410.5|47452.2|47412.2|47450.5|47410.5|0
1647492530000|2022-03-17 04:48:50|47448.8|47408.8|47448.8|47408.8|47448.8|47408.8|47448.8|47408.8|1
1647492540000|2022-03-17 04:49:00|47445.5|47405.5|47445.5|47405.5|47445.5|47405.5|47445.5|47405.5|1
1647492580000|2022-03-17 04:49:40|47442.2|47402.2|47440.5|47400.5|47442.2|47402.2|47438.8|47398.8|4
1647492610000|2022-03-17 04:50:10|47435.5|47395.5|47435.5|47395.5|47435.5|47395.5|47435.5|47395.5|0
1647492680000|2022-03-17 04:51:20|47430.5|47390.5|47430.5|47390.5|47430.5|47390.5|47430.5|47390.5|0
1647492730000|2022-03-17 04:52:10|47430.4|47390.4|47430.4|47390.4|47430.4|47390.4|47430.4|47390.4|0
1647492750000|2022-03-17 04:52:30|47420.4|47380.4|47420.4|47380.4|47420.4|47380.4|47420.4|47380.4|2
1647492760000|2022-03-17 04:52:40|47435.4|47395.4|47435.4|47395.4|47435.4|47395.4|47435.4|47395.4|4
1647492840000|2022-03-17 04:54:00|||||||||1
1647493020000|2022-03-17 04:57:00|47432.1|47392.1|47435.4|47395.4|47435.4|47395.4|47432.1|47392.1|1
1647493030000|2022-03-17 04:57:10|||||||||1
1647493140000|2022-03-17 04:59:00|47435.3|47395.3|47435.3|47395.3|47435.3|47395.3|47435.3|47395.3|0
1647493260000|2022-03-17 05:01:00|47441.9|47401.9|47441.9|47401.9|47441.9|47401.9|47441.9|47401.9|2
1647493270000|2022-03-17 05:01:10|47443.6|47403.6|47443.6|47403.6|47443.6|47403.6|47443.6|47403.6|0
1647493290000|2022-03-17 05:01:30|||||||||2
1647493320000|2022-03-17 05:02:00|47440.3|47400.3|47440.3|47400.3|47440.3|47400.3|47440.3|47400.3|0
1647493360000|2022-03-17 05:02:40|||||||||1
1647493440000|2022-03-17 05:04:00|47446.9|47406.9|47448.6|47408.6|47448.6|47408.6|47446.9|47406.9|0
1647493490000|2022-03-17 05:04:50|47440.3|47400.3|47440.3|47400.3|47440.3|47400.3|47440.3|47400.3|1
1647493500000|2022-03-17 05:05:00|47435.3|47395.3|47428.6|47388.6|47435.3|47395.3|47428.6|47388.6|0
1647493510000|2022-03-17 05:05:10|47435.3|47395.3|47435.3|47395.3|47435.3|47395.3|47435.3|47395.3|2
1647493560000|2022-03-17 05:06:00|47435.2|47395.2|47435.2|47395.2|47435.2|47395.2|47435.2|47395.2|0
1647493590000|2022-03-17 05:06:30|47431.9|47391.9|47428.6|47388.6|47431.9|47391.9|47428.6|47388.6|0
1647493610000|2022-03-17 05:06:50|47428.5|47388.5|47428.5|47388.5|47428.5|47388.5|47428.5|47388.5|0
1647493680000|2022-03-17 05:08:00|47435.2|47395.2|47433.5|47393.5|47435.2|47395.2|47433.5|47393.5|2
1647493690000|2022-03-17 05:08:10|47430.2|47390.2|47433.5|47393.5|47433.5|47393.5|47430.2|47390.2|0
1647493700000|2022-03-17 05:08:20|47435.2|47395.2|47435.2|47395.2|47435.2|47395.2|47435.2|47395.2|0
1647493710000|2022-03-17 05:08:30|47433.5|47393.5|47428.5|47388.5|47433.5|47393.5|47428.5|47388.5|0
1647493720000|2022-03-17 05:08:40|47433.5|47393.5|47433.5|47393.5|47435.2|47395.2|47433.5|47393.5|0
1647493740000|2022-03-17 05:09:00|47428.5|47388.5|47428.5|47388.5|47428.5|47388.5|47428.5|47388.5|0
1647493960000|2022-03-17 05:12:40|||||||||2
1647494020000|2022-03-17 05:13:40|47428.4|47388.4|47420.1|47380.1|47428.4|47388.4|47420.1|47380.1|5
1647494060000|2022-03-17 05:14:20|47418.4|47378.4|47418.4|47378.4|47418.4|47378.4|47418.4|47378.4|1
1647494070000|2022-03-17 05:14:30|47428.4|47388.4|47435.1|47395.1|47435.1|47395.1|47428.4|47388.4|2
1647494090000|2022-03-17 05:14:50|47433.4|47393.4|47433.4|47393.4|47433.4|47393.4|47433.4|47393.4|0
1647494110000|2022-03-17 05:15:10|47438.4|47398.4|47443.4|47403.4|47443.4|47403.4|47438.4|47398.4|0
1647494170000|2022-03-17 05:16:10|47466.7|47426.7|47473.4|47433.4|47473.4|47433.4|47466.7|47426.7|3
1647494210000|2022-03-17 05:16:50|47476.7|47436.7|47476.7|47436.7|47476.7|47436.7|47476.7|47436.7|0
1647494220000|2022-03-17 05:17:00|47473.4|47433.4|47473.4|47433.4|47473.4|47433.4|47473.4|47433.4|0
1647494430000|2022-03-17 05:20:30|47473.3|47433.3|47473.3|47433.3|47473.3|47433.3|47473.3|47433.3|0
1647494560000|2022-03-17 05:22:40|47470|47430|47468.3|47428.3|47470|47430|47468.3|47428.3|0
1647494570000|2022-03-17 05:22:50|47471.6|47431.6|47473.3|47433.3|47473.3|47433.3|47471.6|47431.6|0
1647494640000|2022-03-17 05:24:00|47470|47430|47468.3|47428.3|47470|47430|47468.3|47428.3|0
1647494650000|2022-03-17 05:24:10|47471.6|47431.6|47473.3|47433.3|47478.3|47438.3|47471.6|47431.6|0
1647494700000|2022-03-17 05:25:00|47476.6|47436.6|47478.3|47438.3|47478.3|47438.3|47476.6|47436.6|0
1647494720000|2022-03-17 05:25:20|47475|47435|47475|47435|47475|47435|47475|47435|0
1647494730000|2022-03-17 05:25:30|47473.3|47433.3|47481.6|47441.6|47481.6|47441.6|47473.3|47433.3|0
1647494770000|2022-03-17 05:26:10|47496.6|47456.6|47493.3|47453.3|47496.6|47456.6|47493.3|47453.3|16
1647494780000|2022-03-17 05:26:20|||||||||1
1647494790000|2022-03-17 05:26:30|47498.3|47458.3|47498.3|47458.3|47498.3|47458.3|47498.3|47458.3|0
1647494800000|2022-03-17 05:26:40|47501.6|47461.6|47501.6|47461.6|47501.6|47461.6|47501.6|47461.6|0
1647494840000|2022-03-17 05:27:20|47511.6|47471.6|47511.6|47471.6|47511.6|47471.6|47511.6|47471.6|3
1647494850000|2022-03-17 05:27:30|47513.2|47473.2|47509.9|47469.9|47523.2|47483.2|47509.9|47469.9|1
1647494890000|2022-03-17 05:28:10|47516.5|47476.5|47511.6|47471.6|47516.5|47476.5|47511.6|47471.6|1
1647494910000|2022-03-17 05:28:30|47509.9|47469.9|47508.2|47468.2|47509.9|47469.9|47503.3|47463.3|1
1647494920000|2022-03-17 05:28:40|47509.9|47469.9|47509.9|47469.9|47509.9|47469.9|47504.9|47464.9|0
1647494930000|2022-03-17 05:28:50|47504.9|47464.9|47504.9|47464.9|47504.9|47464.9|47504.9|47464.9|0
1647494940000|2022-03-17 05:29:00|47503.2|47463.2|47488.2|47448.2|47503.2|47463.2|47488.2|47448.2|5
1647494950000|2022-03-17 05:29:10|47494.9|47454.9|47494.9|47454.9|47494.9|47454.9|47494.9|47454.9|1
1647494960000|2022-03-17 05:29:20|47491.6|47451.6|47489.9|47449.9|47494.9|47454.9|47489.9|47449.9|2
1647494990000|2022-03-17 05:29:50|47488.2|47448.2|47488.2|47448.2|47488.2|47448.2|47488.2|47448.2|0
1647495000000|2022-03-17 05:30:00|47499.9|47459.9|47481.5|47441.5|47499.9|47459.9|47473.2|47433.2|4
1647495010000|2022-03-17 05:30:10|47478.2|47438.2|47474.9|47434.9|47478.2|47438.2|47474.9|47434.9|0
1647495020000|2022-03-17 05:30:20|47473.2|47433.2|47468.2|47428.2|47473.2|47433.2|47468.2|47428.2|0
1647495030000|2022-03-17 05:30:30|47471.5|47431.5|47468.2|47428.2|47471.5|47431.5|47468.2|47428.2|0
1647495040000|2022-03-17 05:30:40|47471.5|47431.5|47471.5|47431.5|47471.5|47431.5|47471.5|47431.5|1
1647495050000|2022-03-17 05:30:50|47473.2|47433.2|47473.2|47433.2|47473.2|47433.2|47473.2|47433.2|0
1647495060000|2022-03-17 05:31:00|47471.5|47431.5|47471.5|47431.5|47471.5|47431.5|47471.5|47431.5|0
1647495090000|2022-03-17 05:31:30|47473.2|47433.2|47473.2|47433.2|47473.2|47433.2|47473.2|47433.2|0
1647495100000|2022-03-17 05:31:40|47471.5|47431.5|47471.5|47431.5|47471.5|47431.5|47471.5|47431.5|0
1647495120000|2022-03-17 05:32:00|47468.2|47428.2|47471.5|47431.5|47471.5|47431.5|47468.2|47428.2|2
1647495130000|2022-03-17 05:32:10|47468.2|47428.2|47471.5|47431.5|47471.5|47431.5|47468.2|47428.2|0
1647495140000|2022-03-17 05:32:20|47468.2|47428.2|47468.2|47428.2|47468.2|47428.2|47468.2|47428.2|0
1647495160000|2022-03-17 05:32:40|47456.5|47416.5|47444.9|47404.9|47456.5|47416.5|47444.9|47404.9|14
1647495170000|2022-03-17 05:32:50|47441.5|47401.5|47451.5|47411.5|47451.5|47411.5|47441.5|47401.5|2
1647495180000|2022-03-17 05:33:00|47453.2|47413.2|47461.5|47421.5|47461.5|47421.5|47453.2|47413.2|0
1647495210000|2022-03-17 05:33:30|47458.2|47418.2|47458.2|47418.2|47458.2|47418.2|47458.2|47418.2|0
1647495240000|2022-03-17 05:34:00|47454.8|47414.8|47454.8|47414.8|47458.2|47418.2|47454.8|47414.8|1
1647495260000|2022-03-17 05:34:20|47453.1|47413.1|47453.1|47413.1|47453.1|47413.1|47453.1|47413.1|0
1647495270000|2022-03-17 05:34:30|47449.8|47409.8|47448.1|47408.1|47449.8|47409.8|47448.1|47408.1|0
1647495280000|2022-03-17 05:34:40|47449.8|47409.8|47454.8|47414.8|47454.8|47414.8|47449.8|47409.8|1
1647495290000|2022-03-17 05:34:50|47458.1|47418.1|47461.5|47421.5|47461.5|47421.5|47458.1|47418.1|1
1647495310000|2022-03-17 05:35:10|47461.4|47421.4|47456.4|47416.4|47461.4|47421.4|47453.1|47413.1|0
1647495330000|2022-03-17 05:35:30|47458.1|47418.1|47453.1|47413.1|47458.1|47418.1|47453.1|47413.1|0
1647495340000|2022-03-17 05:35:40|47458.1|47418.1|47458.1|47418.1|47458.1|47418.1|47458.1|47418.1|0
1647495360000|2022-03-17 05:36:00|47461.4|47421.4|47461.4|47421.4|47461.4|47421.4|47461.4|47421.4|0
1647495380000|2022-03-17 05:36:20|47463.1|47423.1|47478.1|47438.1|47478.1|47438.1|47463.1|47423.1|1
1647495390000|2022-03-17 05:36:30|47473.1|47433.1|47473.1|47433.1|47473.1|47433.1|47473.1|47433.1|0
1647495400000|2022-03-17 05:36:40|47469.8|47429.8|47458.1|47418.1|47469.8|47429.8|47458.1|47418.1|0
1647495420000|2022-03-17 05:37:00|47456.4|47416.4|47458.1|47418.1|47458.1|47418.1|47453.1|47413.1|0
1647495490000|2022-03-17 05:38:10|47459.8|47419.8|47459.8|47419.8|47463.1|47423.1|47459.8|47419.8|0
1647495500000|2022-03-17 05:38:20|47458.1|47418.1|47458.1|47418.1|47458.1|47418.1|47458.1|47418.1|0
1647495510000|2022-03-17 05:38:30|47459.8|47419.8|47459.8|47419.8|47459.8|47419.8|47459.8|47419.8|0
1647495520000|2022-03-17 05:38:40|47463.1|47423.1|47466.4|47426.4|47466.4|47426.4|47463.1|47423.1|0
1647495540000|2022-03-17 05:39:00|47468.1|47428.1|47473.1|47433.1|47473.1|47433.1|47468.1|47428.1|0
1647495550000|2022-03-17 05:39:10|47469.8|47429.8|47469.8|47429.8|47469.8|47429.8|47469.8|47429.8|0
1647495570000|2022-03-17 05:39:30|47468.1|47428.1|47468.1|47428.1|47468.1|47428.1|47468.1|47428.1|0
1647495580000|2022-03-17 05:39:40|47473.1|47433.1|47473.1|47433.1|47473.1|47433.1|47473.1|47433.1|0
1647495600000|2022-03-17 05:40:00|47469.8|47429.8|47473.1|47433.1|47473.1|47433.1|47469.8|47429.8|0
1647495630000|2022-03-17 05:40:30|47474.7|47434.7|47473.1|47433.1|47474.7|47434.7|47473.1|47433.1|0
1647495660000|2022-03-17 05:41:00|47473|47433|47474.7|47434.7|47474.7|47434.7|47473|47433|0
1647495670000|2022-03-17 05:41:10|47473|47433|47473|47433|47473|47433|47473|47433|0
1647495690000|2022-03-17 05:41:30|47464.7|47424.7|47463|47423|47464.7|47424.7|47463|47423|1
1647495700000|2022-03-17 05:41:40|47459.7|47419.7|47458|47418|47459.7|47419.7|47458|47418|0
1647495710000|2022-03-17 05:41:50|47454.7|47414.7|47453|47413|47454.7|47414.7|47453|47413|0
1647495760000|2022-03-17 05:42:40|47449.7|47409.7|47444.7|47404.7|47449.7|47409.7|47444.7|47404.7|0
1647495780000|2022-03-17 05:43:00|47448|47408|47453|47413|47453|47413|47448|47408|0
1647495790000|2022-03-17 05:43:10|47449.7|47409.7|47449.7|47409.7|47449.7|47409.7|47449.7|47409.7|0
1647495820000|2022-03-17 05:43:40|47446.4|47406.4|47444.7|47404.7|47446.4|47406.4|47441.4|47401.4|1
1647495870000|2022-03-17 05:44:30|47441.4|47401.4|47448|47408|47448|47408|47441.4|47401.4|1
1647495880000|2022-03-17 05:44:40|47444.7|47404.7|47444.7|47404.7|47444.7|47404.7|47444.7|47404.7|0
1647495890000|2022-03-17 05:44:50|47439.7|47399.7|47439.7|47399.7|47439.7|47399.7|47439.7|47399.7|0
1647495900000|2022-03-17 05:45:00|47438|47398|47438|47398|47438|47398|47438|47398|0
1647495930000|2022-03-17 05:45:30|47444.6|47404.6|47444.6|47404.6|47444.6|47404.6|47444.6|47404.6|2
1647495940000|2022-03-17 05:45:40|47448|47408|47448|47408|47448|47408|47448|47408|0
1647495970000|2022-03-17 05:46:10|47444.7|47404.7|47433|47393|47444.7|47404.7|47433|47393|0
1647496000000|2022-03-17 05:46:40|47434.7|47394.7|47434.7|47394.7|47434.7|47394.7|47434.7|47394.7|0
1647496020000|2022-03-17 05:47:00|47434.6|47394.6|47434.6|47394.6|47439.6|47399.6|47434.6|47394.6|0
1647496030000|2022-03-17 05:47:10|47433|47393|47424.6|47384.6|47433|47393|47424.6|47384.6|1
1647496090000|2022-03-17 05:48:10|47419.6|47379.6|47419.6|47379.6|47419.6|47379.6|47419.6|47379.6|0
1647496100000|2022-03-17 05:48:20|47417.9|47377.9|47417.9|47377.9|47417.9|47377.9|47417.9|47377.9|1
1647496120000|2022-03-17 05:48:40|47414.6|47374.6|47414.6|47374.6|47414.6|47374.6|47414.6|47374.6|2
1647496130000|2022-03-17 05:48:50|47411.3|47371.3|47414.6|47374.6|47414.6|47374.6|47411.3|47371.3|1
1647496160000|2022-03-17 05:49:20|47411.3|47371.3|47399.6|47359.6|47411.3|47371.3|47399.6|47359.6|6
1647496190000|2022-03-17 05:49:50|47401.3|47361.3|47404.6|47364.6|47404.6|47364.6|47401.3|47361.3|2
1647496200000|2022-03-17 05:50:00|47399.6|47359.6|47399.6|47359.6|47399.6|47359.6|47399.6|47359.6|0
1647496230000|2022-03-17 05:50:30|47397.9|47357.9|47397.9|47357.9|47397.9|47357.9|47397.9|47357.9|0
1647496260000|2022-03-17 05:51:00|47386.3|47346.3|47381.3|47341.3|47386.3|47346.3|47381.3|47341.3|5
1647496270000|2022-03-17 05:51:10|47379.6|47339.6|47387.9|47347.9|47387.9|47347.9|47379.6|47339.6|2
1647496290000|2022-03-17 05:51:30|47379.6|47339.6|47379.6|47339.6|47379.6|47339.6|47379.6|47339.6|9
1647496310000|2022-03-17 05:51:50|47382.9|47342.9|47382.9|47342.9|47382.9|47342.9|47382.9|47342.9|0
1647496320000|2022-03-17 05:52:00|47386.2|47346.2|47386.2|47346.2|47386.2|47346.2|47386.2|47346.2|2
1647496360000|2022-03-17 05:52:40|47387.9|47347.9|47387.9|47347.9|47387.9|47347.9|47387.9|47347.9|0
1647496380000|2022-03-17 05:53:00|47392.9|47352.9|47397.9|47357.9|47397.9|47357.9|47392.9|47352.9|0
1647496390000|2022-03-17 05:53:10|47402.9|47362.9|47402.9|47362.9|47406.2|47366.2|47402.9|47362.9|0
1647496400000|2022-03-17 05:53:20|47399.6|47359.6|47399.6|47359.6|47399.6|47359.6|47392.9|47352.9|0
1647496410000|2022-03-17 05:53:30|47396.2|47356.2|47389.6|47349.6|47396.2|47356.2|47389.6|47349.6|0
1647496430000|2022-03-17 05:53:50|47389.5|47349.5|47399.5|47359.5|47399.5|47359.5|47389.5|47349.5|0
1647496460000|2022-03-17 05:54:20|47396.2|47356.2|47396.2|47356.2|47396.2|47356.2|47392.9|47352.9|1
1647496470000|2022-03-17 05:54:30|47399.5|47359.5|47399.5|47359.5|47399.5|47359.5|47399.5|47359.5|0
1647496500000|2022-03-17 05:55:00|47397.8|47357.8|47392.8|47352.8|47397.8|47357.8|47392.8|47352.8|0
1647496520000|2022-03-17 05:55:20|47396.2|47356.2|47392.8|47352.8|47397.8|47357.8|47392.8|47352.8|0
1647496530000|2022-03-17 05:55:30|47389.5|47349.5|47389.5|47349.5|47389.5|47349.5|47389.5|47349.5|0
1647496600000|2022-03-17 05:56:40|47386.1|47346.1|47386.1|47346.1|47386.1|47346.1|47386.1|47346.1|0
1647496690000|2022-03-17 05:58:10|47387.8|47347.8|47386.1|47346.1|47387.8|47347.8|47386.1|47346.1|0
1647496700000|2022-03-17 05:58:20|47387.8|47347.8|47386.1|47346.1|47387.8|47347.8|47386.1|47346.1|0
1647496720000|2022-03-17 05:58:40|47382.8|47342.8|47382.8|47342.8|47382.8|47342.8|47377.8|47337.8|1
1647496740000|2022-03-17 05:59:00|47386.1|47346.1|47387.8|47347.8|47387.8|47347.8|47386.1|47346.1|0
1647496780000|2022-03-17 05:59:40|47389.5|47349.5|47402.8|47362.8|47406.1|47366.1|47389.5|47349.5|2
1647496790000|2022-03-17 05:59:50|47406.1|47366.1|47406.1|47366.1|47406.1|47366.1|47406.1|47366.1|0
1647496800000|2022-03-17 06:00:00|47402.8|47362.8|47399.5|47359.5|47402.8|47362.8|47399.5|47359.5|0
1647496810000|2022-03-17 06:00:10|47396.1|47356.1|47389.5|47349.5|47396.1|47356.1|47389.5|47349.5|0
1647496840000|2022-03-17 06:00:40|47389.4|47349.4|47389.4|47349.4|47389.4|47349.4|47389.4|47349.4|0
1647496850000|2022-03-17 06:00:50|||||||||1
1647496890000|2022-03-17 06:01:30|47394.4|47354.4|47394.4|47354.4|47394.4|47354.4|47394.4|47354.4|0
1647496910000|2022-03-17 06:01:50|47392.7|47352.7|47387.7|47347.7|47392.7|47352.7|47384.4|47344.4|1
1647496920000|2022-03-17 06:02:00|47391.1|47351.1|47392.7|47352.7|47392.7|47352.7|47391.1|47351.1|0
1647496930000|2022-03-17 06:02:10|47394.4|47354.4|47394.4|47354.4|47394.4|47354.4|47394.4|47354.4|0
1647496940000|2022-03-17 06:02:20|47397.7|47357.7|47397.7|47357.7|47397.7|47357.7|47397.7|47357.7|0
1647496980000|2022-03-17 06:03:00|47394.4|47354.4|47414.4|47374.4|47414.4|47374.4|47394.4|47354.4|1
1647497000000|2022-03-17 06:03:20|47417.7|47377.7|47414.4|47374.4|47417.7|47377.7|47414.4|47374.4|0
1647497010000|2022-03-17 06:03:30|47412.7|47372.7|47412.7|47372.7|47412.7|47372.7|47412.7|47372.7|0
1647497030000|2022-03-17 06:03:50|47409.4|47369.4|47399.4|47359.4|47409.4|47369.4|47394.4|47354.4|0
1647497060000|2022-03-17 06:04:20|47402.7|47362.7|47412.7|47372.7|47412.7|47372.7|47402.7|47362.7|2
1647497070000|2022-03-17 06:04:30|47411|47371|47407.7|47367.7|47412.7|47372.7|47407.7|47367.7|0
1647497080000|2022-03-17 06:04:40|47404.4|47364.4|47404.4|47364.4|47404.4|47364.4|47404.4|47364.4|0
1647497110000|2022-03-17 06:05:10|47407.7|47367.7|47412.7|47372.7|47412.7|47372.7|47407.7|47367.7|0
1647497130000|2022-03-17 06:05:30|47404.4|47364.4|47394.4|47354.4|47404.4|47364.4|47394.4|47354.4|5
1647497140000|2022-03-17 06:05:40|47397.7|47357.7|47397.7|47357.7|47397.7|47357.7|47397.7|47357.7|0
1647497150000|2022-03-17 06:05:50|47401|47361|47402.7|47362.7|47402.7|47362.7|47401|47361|0
1647497160000|2022-03-17 06:06:00|47406|47366|47402.7|47362.7|47406|47366|47402.7|47362.7|1
1647497170000|2022-03-17 06:06:10|47407.7|47367.7|47407.7|47367.7|47407.7|47367.7|47407.7|47367.7|0
1647497200000|2022-03-17 06:06:40|47412.7|47372.7|47411|47371|47412.7|47372.7|47411|47371|1
1647497210000|2022-03-17 06:06:50|47412.7|47372.7|47412.7|47372.7|47412.7|47372.7|47412.7|47372.7|0
1647497230000|2022-03-17 06:07:10|47407.7|47367.7|47394.4|47354.4|47407.7|47367.7|47394.4|47354.4|0
1647497250000|2022-03-17 06:07:30|47397.7|47357.7|47397.7|47357.7|47397.7|47357.7|47397.7|47357.7|0
1647497260000|2022-03-17 06:07:40|47394.3|47354.3|47394.3|47354.3|47394.3|47354.3|47394.3|47354.3|0
1647497310000|2022-03-17 06:08:30|47389.3|47349.3|47389.3|47349.3|47389.3|47349.3|47389.3|47349.3|0
1647497330000|2022-03-17 06:08:50|47396|47356|47389.3|47349.3|47396|47356|47389.3|47349.3|1
1647497350000|2022-03-17 06:09:10|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|1
1647497370000|2022-03-17 06:09:30|47400.9|47360.9|47400.9|47360.9|47400.9|47360.9|47400.9|47360.9|0
1647497380000|2022-03-17 06:09:40|47402.6|47362.6|47392.6|47352.6|47402.6|47362.6|47392.6|47352.6|0
1647497400000|2022-03-17 06:10:00|47404.3|47364.3|47404.3|47364.3|47404.3|47364.3|47404.3|47364.3|1
1647497410000|2022-03-17 06:10:10|47417.6|47377.6|47425.9|47385.9|47425.9|47385.9|47417.6|47377.6|2
1647497420000|2022-03-17 06:10:20|47437.6|47397.6|47429.3|47389.3|47437.6|47397.6|47429.3|47389.3|0
1647497430000|2022-03-17 06:10:30|47432.6|47392.6|47437.6|47397.6|47437.6|47397.6|47432.6|47392.6|0
1647497440000|2022-03-17 06:10:40|47439.3|47399.3|47437.6|47397.6|47439.3|47399.3|47434.3|47394.3|0
1647497460000|2022-03-17 06:11:00|47435.9|47395.9|47435.9|47395.9|47435.9|47395.9|47435.9|47395.9|0
1647497470000|2022-03-17 06:11:10|47429.3|47389.3|47427.6|47387.6|47429.3|47389.3|47427.6|47387.6|0
1647497480000|2022-03-17 06:11:20|47437.6|47397.6|47440.9|47400.9|47440.9|47400.9|47437.6|47397.6|0
1647497490000|2022-03-17 06:11:30|47442.6|47402.6|47442.6|47402.6|47442.6|47402.6|47442.6|47402.6|0
1647497520000|2022-03-17 06:12:00|47437.6|47397.6|47440.9|47400.9|47440.9|47400.9|47437.6|47397.6|0
1647497550000|2022-03-17 06:12:30|47435.9|47395.9|47435.9|47395.9|47435.9|47395.9|47435.9|47395.9|1
1647497560000|2022-03-17 06:12:40|47432.6|47392.6|47432.6|47392.6|47432.6|47392.6|47432.6|47392.6|0
1647497580000|2022-03-17 06:13:00|47429.3|47389.3|47429.3|47389.3|47429.3|47389.3|47429.3|47389.3|0
1647497590000|2022-03-17 06:13:10|||||||||1
1647497630000|2022-03-17 06:13:50|||||||||1
1647497640000|2022-03-17 06:14:00|47425.9|47385.9|47419.3|47379.3|47425.9|47385.9|47419.3|47379.3|0
1647497650000|2022-03-17 06:14:10|47412.6|47372.6|47419.3|47379.3|47419.3|47379.3|47409.3|47369.3|0
1647497660000|2022-03-17 06:14:20|47419.2|47379.2|47417.6|47377.6|47419.2|47379.2|47417.6|47377.6|0
1647497680000|2022-03-17 06:14:40|47409.2|47369.2|47412.6|47372.6|47414.2|47374.2|47409.2|47369.2|0
1647497700000|2022-03-17 06:15:00|47412.5|47372.5|47402.5|47362.5|47412.5|47372.5|47402.5|47362.5|0
1647497720000|2022-03-17 06:15:20|47409.2|47369.2|47409.2|47369.2|47409.2|47369.2|47409.2|47369.2|1
1647497740000|2022-03-17 06:15:40|47399.2|47359.2|47394.2|47354.2|47399.2|47359.2|47394.2|47354.2|0
1647497750000|2022-03-17 06:15:50|47390.9|47350.9|47390.9|47350.9|47390.9|47350.9|47390.9|47350.9|0
1647497760000|2022-03-17 06:16:00|47389.2|47349.2|47384.2|47344.2|47389.2|47349.2|47384.2|47344.2|0
1647497780000|2022-03-17 06:16:20|47382.5|47342.5|47380.8|47340.8|47382.5|47342.5|47374.2|47334.2|4
1647497820000|2022-03-17 06:17:00|47377.5|47337.5|47377.5|47337.5|47377.5|47337.5|47377.5|47337.5|1
1647497860000|2022-03-17 06:17:40|47380.8|47340.8|47380.8|47340.8|47380.8|47340.8|47380.8|47340.8|0
1647497870000|2022-03-17 06:17:50|47377.5|47337.5|47377.5|47337.5|47377.5|47337.5|47377.5|47337.5|1
1647497920000|2022-03-17 06:18:40|||||||||2
1647497930000|2022-03-17 06:18:50|47380.8|47340.8|47380.8|47340.8|47380.8|47340.8|47380.8|47340.8|0
1647497940000|2022-03-17 06:19:00|47384.2|47344.2|47384.2|47344.2|47384.2|47344.2|47384.2|47344.2|1
1647497980000|2022-03-17 06:19:40|47387.5|47347.5|47387.5|47347.5|47387.5|47347.5|47387.5|47347.5|0
1647497990000|2022-03-17 06:19:50|47389.2|47349.2|47397.5|47357.5|47400.8|47360.8|47389.2|47349.2|2
1647498010000|2022-03-17 06:20:10|47392.5|47352.5|47392.5|47352.5|47392.5|47352.5|47392.5|47352.5|0
1647498060000|2022-03-17 06:21:00|47394.2|47354.2|47389.2|47349.2|47397.5|47357.5|47389.2|47349.2|0
1647498070000|2022-03-17 06:21:10|47389.1|47349.1|47389.1|47349.1|47389.1|47349.1|47389.1|47349.1|0
1647498120000|2022-03-17 06:22:00|47390.8|47350.8|47392.4|47352.4|47392.4|47352.4|47390.8|47350.8|0
1647498150000|2022-03-17 06:22:30|47394.1|47354.1|47392.4|47352.4|47394.1|47354.1|47392.4|47352.4|0
1647498160000|2022-03-17 06:22:40|47387.4|47347.4|47387.4|47347.4|47387.4|47347.4|47387.4|47347.4|0
1647498180000|2022-03-17 06:23:00|47384.1|47344.1|47382.4|47342.4|47384.1|47344.1|47379.1|47339.1|0
1647498200000|2022-03-17 06:23:20|47385.7|47345.7|47387.4|47347.4|47387.4|47347.4|47385.7|47345.7|0
1647498210000|2022-03-17 06:23:30|47389.1|47349.1|47392.4|47352.4|47395.7|47355.7|47389.1|47349.1|1
1647498220000|2022-03-17 06:23:40|47395.7|47355.7|47397.4|47357.4|47397.4|47357.4|47394.1|47354.1|0
1647498240000|2022-03-17 06:24:00|47400.7|47360.7|47400.7|47360.7|47400.7|47360.7|47400.7|47360.7|0
1647498260000|2022-03-17 06:24:20|47425.7|47385.7|47430.7|47390.7|47432.4|47392.4|47425.7|47385.7|9
1647498270000|2022-03-17 06:24:30|47437.4|47397.4|47432.4|47392.4|47437.4|47397.4|47432.4|47392.4|0
1647498300000|2022-03-17 06:25:00|47435.7|47395.7|47445.7|47405.7|47445.7|47405.7|47435.7|47395.7|1
1647498310000|2022-03-17 06:25:10|47447.4|47407.4|47450.7|47410.7|47450.7|47410.7|47447.4|47407.4|0
1647498320000|2022-03-17 06:25:20|47454|47414|47469|47429|47469|47429|47454|47414|12
1647498330000|2022-03-17 06:25:30|47465.7|47425.7|47450.7|47410.7|47465.7|47425.7|47450.7|47410.7|0
1647498340000|2022-03-17 06:25:40|47454|47414|47457.3|47417.3|47457.3|47417.3|47454|47414|0
1647498350000|2022-03-17 06:25:50|47454|47414|47454|47414|47454|47414|47454|47414|0
1647498360000|2022-03-17 06:26:00|47450.7|47410.7|47454|47414|47454|47414|47450.7|47410.7|0
1647498380000|2022-03-17 06:26:20|47462.3|47422.3|47449.1|47409.1|47464|47424|47449.1|47409.1|12
1647498400000|2022-03-17 06:26:40|47455.7|47415.7|47459|47419|47467.3|47427.3|47455.7|47415.7|3
1647498410000|2022-03-17 06:26:50|47460.7|47420.7|47452.4|47412.4|47460.7|47420.7|47452.4|47412.4|0
1647498420000|2022-03-17 06:27:00|47467.3|47427.3|47467.3|47427.3|47467.3|47427.3|47464|47424|2
1647498480000|2022-03-17 06:28:00|47455.7|47415.7|47455.7|47415.7|47455.7|47415.7|47455.7|47415.7|1
1647498510000|2022-03-17 06:28:30|47459|47419|47467.3|47427.3|47467.3|47427.3|47459|47419|0
1647498540000|2022-03-17 06:29:00|47469|47429|47469|47429|47469|47429|47469|47429|0
1647498550000|2022-03-17 06:29:10|47472.3|47432.3|47479|47439|47479|47439|47472.3|47432.3|2
1647498570000|2022-03-17 06:29:30|47482.3|47442.3|47480.6|47440.6|47492.3|47452.3|47480.6|47440.6|21
1647498580000|2022-03-17 06:29:40|47482.3|47442.3|47484|47444|47484|47444|47482.3|47442.3|0
1647498600000|2022-03-17 06:30:00|47480.6|47440.6|47478.9|47438.9|47480.6|47440.6|47478.9|47438.9|3
1647498610000|2022-03-17 06:30:10|47483.9|47443.9|47483.9|47443.9|47483.9|47443.9|47483.9|47443.9|0
1647498620000|2022-03-17 06:30:20|47480.6|47440.6|47477.3|47437.3|47480.6|47440.6|47475.6|47435.6|1
1647498630000|2022-03-17 06:30:30|47473.9|47433.9|47473.9|47433.9|47473.9|47433.9|47473.9|47433.9|0
1647498650000|2022-03-17 06:30:50|47480.6|47440.6|47473.9|47433.9|47480.6|47440.6|47473.9|47433.9|1
1647498660000|2022-03-17 06:31:00|47477.2|47437.2|47473.9|47433.9|47477.2|47437.2|47473.9|47433.9|0
1647498670000|2022-03-17 06:31:10|47470.6|47430.6|47463.9|47423.9|47470.6|47430.6|47463.9|47423.9|0
1647498680000|2022-03-17 06:31:20|47467.2|47427.2|47463.9|47423.9|47470.5|47430.5|47463.9|47423.9|0
1647498720000|2022-03-17 06:32:00|47460.6|47420.6|47453.9|47413.9|47460.6|47420.6|47453.9|47413.9|0
1647498730000|2022-03-17 06:32:10|47457.2|47417.2|47457.2|47417.2|47457.2|47417.2|47457.2|47417.2|0
1647498740000|2022-03-17 06:32:20|47453.9|47413.9|47453.9|47413.9|47453.9|47413.9|47453.9|47413.9|0
1647498750000|2022-03-17 06:32:30|47455.6|47415.6|47473.8|47433.8|47473.8|47433.8|47455.6|47415.6|7
1647498780000|2022-03-17 06:33:00|47470.5|47430.5|47467.2|47427.2|47470.5|47430.5|47467.2|47427.2|1
1647498790000|2022-03-17 06:33:10|47465.5|47425.5|47470.5|47430.5|47470.5|47430.5|47465.5|47425.5|0
1647498800000|2022-03-17 06:33:20|47473.8|47433.8|47473.8|47433.8|47473.8|47433.8|47473.8|47433.8|0
1647498810000|2022-03-17 06:33:30|47470.5|47430.5|47462.2|47422.2|47470.5|47430.5|47462.2|47422.2|0
1647498830000|2022-03-17 06:33:50|47465.5|47425.5|47462.2|47422.2|47468.8|47428.8|47462.2|47422.2|5
1647498850000|2022-03-17 06:34:10|47458.9|47418.9|47458.9|47418.9|47458.9|47418.9|47458.9|47418.9|0
1647498870000|2022-03-17 06:34:30|47457.2|47417.2|47457.2|47417.2|47457.2|47417.2|47457.2|47417.2|0
1647498890000|2022-03-17 06:34:50|47450.6|47410.6|47443.9|47403.9|47450.6|47410.6|47443.9|47403.9|1
1647498900000|2022-03-17 06:35:00|47440.6|47400.6|47440.6|47400.6|47440.6|47400.6|47440.6|47400.6|0
1647498910000|2022-03-17 06:35:10|47432.3|47392.3|47422.3|47382.3|47432.3|47392.3|47422.3|47382.3|0
1647498930000|2022-03-17 06:35:30|47418.9|47378.9|47433.8|47393.8|47433.8|47393.8|47418.9|47378.9|1
1647498940000|2022-03-17 06:35:40|47440.5|47400.5|47440.5|47400.5|47440.5|47400.5|47440.5|47400.5|1
1647498950000|2022-03-17 06:35:50|47438.8|47398.8|47435.5|47395.5|47438.8|47398.8|47435.5|47395.5|0
1647498960000|2022-03-17 06:36:00|47425.5|47385.5|47433.8|47393.8|47433.8|47393.8|47425.5|47385.5|0
1647498970000|2022-03-17 06:36:10|47430.5|47390.5|47430.5|47390.5|47430.5|47390.5|47428.8|47388.8|0
1647498980000|2022-03-17 06:36:20|47428.8|47388.8|47428.8|47388.8|47428.8|47388.8|47428.8|47388.8|0
1647498990000|2022-03-17 06:36:30|47425.5|47385.5|47430.5|47390.5|47430.5|47390.5|47425.5|47385.5|0
1647499000000|2022-03-17 06:36:40|47428.8|47388.8|47428.8|47388.8|47433.8|47393.8|47428.8|47388.8|1
1647499010000|2022-03-17 06:36:50|47430.5|47390.5|47428.8|47388.8|47430.5|47390.5|47428.8|47388.8|0
1647499020000|2022-03-17 06:37:00|47430.5|47390.5|47425.5|47385.5|47430.5|47390.5|47425.5|47385.5|1
1647499040000|2022-03-17 06:37:20|47422.2|47382.2|47425.5|47385.5|47425.5|47385.5|47422.2|47382.2|0
1647499060000|2022-03-17 06:37:40|47422.1|47382.1|47425.5|47385.5|47425.5|47385.5|47422.1|47382.1|0
1647499070000|2022-03-17 06:37:50|47422.1|47382.1|47422.1|47382.1|47422.1|47382.1|47422.1|47382.1|0
1647499080000|2022-03-17 06:38:00|47418.8|47378.8|47418.8|47378.8|47418.8|47378.8|47418.8|47378.8|1
1647499110000|2022-03-17 06:38:30|47422.1|47382.1|47422.1|47382.1|47422.1|47382.1|47422.1|47382.1|0
1647499130000|2022-03-17 06:38:50|47425.4|47385.4|47427.1|47387.1|47427.1|47387.1|47425.4|47385.4|0
1647499140000|2022-03-17 06:39:00|47425.4|47385.4|47425.4|47385.4|47425.4|47385.4|47425.4|47385.4|0
1647499170000|2022-03-17 06:39:30|47427.1|47387.1|47427.1|47387.1|47427.1|47387.1|47425.4|47385.4|0
1647499180000|2022-03-17 06:39:40|47425.4|47385.4|47425.4|47385.4|47425.4|47385.4|47425.4|47385.4|0
1647499190000|2022-03-17 06:39:50|47422.1|47382.1|47425.4|47385.4|47425.4|47385.4|47422.1|47382.1|2
1647499200000|2022-03-17 06:40:00|47422.1|47382.1|47415.5|47375.5|47422.1|47382.1|47415.5|47375.5|1
1647499210000|2022-03-17 06:40:10|47413.8|47373.8|47413.8|47373.8|47413.8|47373.8|47413.8|47373.8|0
1647499230000|2022-03-17 06:40:30|47417.1|47377.1|47417.1|47377.1|47417.1|47377.1|47417.1|47377.1|0
1647499240000|2022-03-17 06:40:40|47423.7|47383.7|47425.4|47385.4|47427.1|47387.1|47423.7|47383.7|0
1647499250000|2022-03-17 06:40:50|47422.1|47382.1|47417.1|47377.1|47422.1|47382.1|47417.1|47377.1|0
1647499320000|2022-03-17 06:42:00|47420.4|47380.4|47425.4|47385.4|47425.4|47385.4|47420.4|47380.4|0
1647499330000|2022-03-17 06:42:10|47420.4|47380.4|47420.4|47380.4|47420.4|47380.4|47420.4|47380.4|0
1647499340000|2022-03-17 06:42:20|47423.7|47383.7|47425.4|47385.4|47425.4|47385.4|47423.7|47383.7|0
1647499350000|2022-03-17 06:42:30|47422.1|47382.1|47425.4|47385.4|47425.4|47385.4|47422.1|47382.1|0
1647499370000|2022-03-17 06:42:50|47427.1|47387.1|47427.1|47387.1|47427.1|47387.1|47427.1|47387.1|0
1647499380000|2022-03-17 06:43:00|47443.7|47403.7|47443.7|47403.7|47443.7|47403.7|47440.4|47400.4|3
1647499420000|2022-03-17 06:43:40|47440.4|47400.4|47440.4|47400.4|47440.4|47400.4|47440.4|47400.4|0
1647499440000|2022-03-17 06:44:00|47443.7|47403.7|47438.7|47398.7|47443.7|47403.7|47438.7|47398.7|0
1647499450000|2022-03-17 06:44:10|47443.7|47403.7|47443.7|47403.7|47443.7|47403.7|47443.7|47403.7|0
1647499480000|2022-03-17 06:44:40|47445.4|47405.4|47445.4|47405.4|47445.4|47405.4|47445.4|47405.4|0
1647499500000|2022-03-17 06:45:00|47445.3|47405.3|47430.3|47390.3|47445.3|47405.3|47430.3|47390.3|2
1647499510000|2022-03-17 06:45:10|47428.7|47388.7|47430.3|47390.3|47430.3|47390.3|47428.7|47388.7|0
1647499540000|2022-03-17 06:45:40|47428.6|47388.6|47432|47392|47432|47392|47428.6|47388.6|0
1647499660000|2022-03-17 06:47:40|47435.3|47395.3|47435.3|47395.3|47435.3|47395.3|47435.3|47395.3|0
1647499680000|2022-03-17 06:48:00|47438.6|47398.6|47445.3|47405.3|47445.3|47405.3|47438.6|47398.6|0
1647499690000|2022-03-17 06:48:10|47447|47407|47447|47407|47447|47407|47447|47407|0
1647499720000|2022-03-17 06:48:40|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|0
1647499750000|2022-03-17 06:49:10|47447|47407|47447|47407|47447|47407|47447|47407|0
1647499760000|2022-03-17 06:49:20|47450.3|47410.3|47445.3|47405.3|47450.3|47410.3|47445.3|47405.3|1
1647499780000|2022-03-17 06:49:40|47448.6|47408.6|47445.3|47405.3|47450.3|47410.3|47445.3|47405.3|6
1647499790000|2022-03-17 06:49:50|47448.6|47408.6|47450.3|47410.3|47450.3|47410.3|47448.6|47408.6|0
1647499800000|2022-03-17 06:50:00|47445.3|47405.3|47447|47407|47447|47407|47445.3|47405.3|1
1647499860000|2022-03-17 06:51:00|47446.9|47406.9|47446.9|47406.9|47446.9|47406.9|47446.9|47406.9|0
1647499880000|2022-03-17 06:51:20|||||||||4
1647499890000|2022-03-17 06:51:30|47448.6|47408.6|47448.6|47408.6|47448.6|47408.6|47448.6|47408.6|0
1647499900000|2022-03-17 06:51:40|47451.9|47411.9|47443.6|47403.6|47451.9|47411.9|47443.6|47403.6|0
1647499920000|2022-03-17 06:52:00|47450.2|47410.2|47450.2|47410.2|47450.2|47410.2|47450.2|47410.2|2
1647499950000|2022-03-17 06:52:30|47451.9|47411.9|47451.9|47411.9|47451.9|47411.9|47451.9|47411.9|0
1647499960000|2022-03-17 06:52:40|47455.2|47415.2|47458.5|47418.5|47458.5|47418.5|47455.2|47415.2|1
1647499980000|2022-03-17 06:53:00|47455.2|47415.2|47451.9|47411.9|47455.2|47415.2|47451.9|47411.9|0
1647499990000|2022-03-17 06:53:10|47446.9|47406.9|47435.3|47395.3|47446.9|47406.9|47435.3|47395.3|0
1647500010000|2022-03-17 06:53:30|47446.9|47406.9|47446.9|47406.9|47446.9|47406.9|47446.9|47406.9|10
1647500020000|2022-03-17 06:53:40|47448.6|47408.6|47448.6|47408.6|47448.6|47408.6|47448.6|47408.6|0
1647500030000|2022-03-17 06:53:50|47445.3|47405.3|47441.9|47401.9|47445.3|47405.3|47441.9|47401.9|0
1647500040000|2022-03-17 06:54:00|47445.2|47405.2|47448.6|47408.6|47448.6|47408.6|47445.2|47405.2|10
1647500100000|2022-03-17 06:55:00|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|47443.6|47403.6|1
1647500160000|2022-03-17 06:56:00|47448.6|47408.6|47448.6|47408.6|47448.6|47408.6|47448.6|47408.6|0
1647500200000|2022-03-17 06:56:40|47445.2|47405.2|47448.6|47408.6|47448.6|47408.6|47445.2|47405.2|0
1647500230000|2022-03-17 06:57:10|47448.5|47408.5|47448.5|47408.5|47448.5|47408.5|47448.5|47408.5|0
1647500310000|2022-03-17 06:58:30|47451.8|47411.8|47451.8|47411.8|47451.8|47411.8|47451.8|47411.8|0
1647500330000|2022-03-17 06:58:50|47448.5|47408.5|47451.8|47411.8|47451.8|47411.8|47448.5|47408.5|0
1647500380000|2022-03-17 06:59:40|47448.5|47408.5|47448.5|47408.5|47448.5|47408.5|47448.5|47408.5|0
1647500390000|2022-03-17 06:59:50|47436.9|47396.9|47436.9|47396.9|47436.9|47396.9|47436.9|47396.9|1
1647500400000|2022-03-17 07:00:00|47433.5|47393.5|47433.5|47393.5|47433.5|47393.5|47433.5|47393.5|0
1647500410000|2022-03-17 07:00:10|47435.2|47395.2|47435.2|47395.2|47435.2|47395.2|47435.2|47395.2|0
1647500420000|2022-03-17 07:00:20|47431.9|47391.9|47431.9|47391.9|47431.9|47391.9|47431.9|47391.9|1
1647500470000|2022-03-17 07:01:10|47433.6|47393.6|47431.9|47391.9|47433.6|47393.6|47431.9|47391.9|3
1647500480000|2022-03-17 07:01:20|47448.5|47408.5|47448.5|47408.5|47448.5|47408.5|47448.5|47408.5|6
1647500490000|2022-03-17 07:01:30|47451.8|47411.8|47451.8|47411.8|47451.8|47411.8|47451.8|47411.8|0
1647500500000|2022-03-17 07:01:40|47453.5|47413.5|47453.5|47413.5|47453.5|47413.5|47453.5|47413.5|0
1647500520000|2022-03-17 07:02:00|47463.5|47423.5|47458.5|47418.5|47463.5|47423.5|47458.5|47418.5|0
1647500540000|2022-03-17 07:02:20|47455.2|47415.2|47455.2|47415.2|47455.2|47415.2|47455.2|47415.2|0
1647500550000|2022-03-17 07:02:30|47451.9|47411.9|47451.9|47411.9|47451.9|47411.9|47451.9|47411.9|0
1647500580000|2022-03-17 07:03:00|47451.8|47411.8|47460.2|47420.2|47460.2|47420.2|47451.8|47411.8|0
1647500590000|2022-03-17 07:03:10|47455.2|47415.2|47451.8|47411.8|47455.2|47415.2|47451.8|47411.8|0
1647500600000|2022-03-17 07:03:20|47455.2|47415.2|47451.8|47411.8|47455.2|47415.2|47451.8|47411.8|0
1647500610000|2022-03-17 07:03:30|47450.1|47410.1|47450.1|47410.1|47450.1|47410.1|47450.1|47410.1|0
1647500620000|2022-03-17 07:03:40|47446.8|47406.8|47445.1|47405.1|47446.8|47406.8|47445.1|47405.1|0
1647500640000|2022-03-17 07:04:00|47446.8|47406.8|47446.8|47406.8|47446.8|47406.8|47446.8|47406.8|0
1647500660000|2022-03-17 07:04:20|47445.1|47405.1|47450.1|47410.1|47450.1|47410.1|47445.1|47405.1|0
1647500680000|2022-03-17 07:04:40|47446.8|47406.8|47450.1|47410.1|47450.1|47410.1|47446.8|47406.8|0
1647500710000|2022-03-17 07:05:10|47448.4|47408.4|47448.4|47408.4|47448.4|47408.4|47448.4|47408.4|0
1647500720000|2022-03-17 07:05:20|47445.1|47405.1|47445.1|47405.1|47445.1|47405.1|47445.1|47405.1|0
1647500730000|2022-03-17 07:05:30|47441.8|47401.8|47445.1|47405.1|47445.1|47405.1|47441.8|47401.8|0
1647500740000|2022-03-17 07:05:40|47446.8|47406.8|47446.8|47406.8|47446.8|47406.8|47443.5|47403.5|0
1647500750000|2022-03-17 07:05:50|47443.5|47403.5|47445.1|47405.1|47445.1|47405.1|47443.5|47403.5|0
1647500760000|2022-03-17 07:06:00|47446.8|47406.8|47450.1|47410.1|47450.1|47410.1|47446.8|47406.8|0
1647500790000|2022-03-17 07:06:30|47446.8|47406.8|47446.8|47406.8|47446.8|47406.8|47446.8|47406.8|0
1647500840000|2022-03-17 07:07:20|47445.1|47405.1|47445.1|47405.1|47445.1|47405.1|47441.8|47401.8|0
1647500850000|2022-03-17 07:07:30|47446.8|47406.8|47441.8|47401.8|47446.8|47406.8|47441.8|47401.8|0
1647500870000|2022-03-17 07:07:50|47436.8|47396.8|47431.8|47391.8|47436.8|47396.8|47431.8|47391.8|2
1647500880000|2022-03-17 07:08:00|47425.2|47385.2|47425.2|47385.2|47425.2|47385.2|47425.2|47385.2|2
1647500890000|2022-03-17 07:08:10|47428.5|47388.5|47430.1|47390.1|47430.1|47390.1|47428.5|47388.5|2
1647500920000|2022-03-17 07:08:40|47426.8|47386.8|47430.1|47390.1|47430.1|47390.1|47426.8|47386.8|0
1647500930000|2022-03-17 07:08:50|47426.8|47386.8|47428.5|47388.5|47433.4|47393.4|47423.5|47383.5|4
1647500940000|2022-03-17 07:09:00|47425.1|47385.1|47411.8|47371.8|47425.1|47385.1|47408.5|47368.5|4
1647500960000|2022-03-17 07:09:20|47415.1|47375.1|47415.1|47375.1|47415.1|47375.1|47415.1|47375.1|0
1647500970000|2022-03-17 07:09:30|47416.8|47376.8|47416.8|47376.8|47416.8|47376.8|47416.8|47376.8|0
1647500980000|2022-03-17 07:09:40|47415.1|47375.1|47411.7|47371.7|47415.1|47375.1|47411.7|47371.7|0
1647501000000|2022-03-17 07:10:00|||||||||2
1647501020000|2022-03-17 07:10:20|47408.4|47368.4|47411.7|47371.7|47411.7|47371.7|47408.4|47368.4|0
1647501050000|2022-03-17 07:10:50|47408.4|47368.4|47408.4|47368.4|47408.4|47368.4|47408.4|47368.4|0
1647501090000|2022-03-17 07:11:30|47406.7|47366.7|47401.7|47361.7|47406.7|47366.7|47401.7|47361.7|0
1647501210000|2022-03-17 07:13:30|47391.7|47351.7|47381.7|47341.7|47393.4|47353.4|47381.7|47341.7|5
1647501230000|2022-03-17 07:13:50|47373.4|47333.4|47376.7|47336.7|47380|47340|47373.4|47333.4|10
1647501240000|2022-03-17 07:14:00|47380|47340|47380|47340|47380|47340|47376.7|47336.7|0
1647501270000|2022-03-17 07:14:30|47376.7|47336.7|47380|47340|47380|47340|47376.7|47336.7|3
1647501330000|2022-03-17 07:15:30|47381.7|47341.7|47381.7|47341.7|47381.7|47341.7|47381.7|47341.7|0
1647501370000|2022-03-17 07:16:10|47376.7|47336.7|47363.3|47323.3|47376.7|47336.7|47363.3|47323.3|3
1647501380000|2022-03-17 07:16:20|47365|47325|47361.7|47321.7|47365|47325|47360|47320|8
1647501390000|2022-03-17 07:16:30|47361.6|47321.6|47361.6|47321.6|47361.6|47321.6|47361.6|47321.6|0
1647501420000|2022-03-17 07:17:00|47358.3|47318.3|47369.9|47329.9|47369.9|47329.9|47353.3|47313.3|2
1647501470000|2022-03-17 07:17:50|47373.3|47333.3|47373.3|47333.3|47373.3|47333.3|47373.3|47333.3|1
1647501480000|2022-03-17 07:18:00|47366.6|47326.6|47368.3|47328.3|47368.3|47328.3|47366.6|47326.6|0
1647501490000|2022-03-17 07:18:10|47366.6|47326.6|47373.2|47333.2|47373.2|47333.2|47366.6|47326.6|3
1647501510000|2022-03-17 07:18:30|47376.6|47336.6|47374.9|47334.9|47379.9|47339.9|47374.9|47334.9|0
1647501520000|2022-03-17 07:18:40|47368.3|47328.3|47373.3|47333.3|47373.3|47333.3|47368.3|47328.3|1
1647501530000|2022-03-17 07:18:50|47371.6|47331.6|47371.6|47331.6|47371.6|47331.6|47371.6|47331.6|0
1647501540000|2022-03-17 07:19:00|47364.8|47324.8|47336.7|47296.7|47364.8|47324.8|47336.7|47296.7|6
1647501580000|2022-03-17 07:19:40|47333.3|47293.3|47336.7|47296.7|47336.7|47296.7|47333.3|47293.3|1
1647501600000|2022-03-17 07:20:00|47335|47295|47335|47295|47335|47295|47335|47295|1
1647501610000|2022-03-17 07:20:10|47336.7|47296.7|47336.7|47296.7|47336.7|47296.7|47336.7|47296.7|1
1647501640000|2022-03-17 07:20:40|||||||||1
1647501660000|2022-03-17 07:21:00|||||||||1
1647501710000|2022-03-17 07:21:50|47331.7|47291.7|47331.7|47291.7|47331.7|47291.7|47331.7|47291.7|0
1647501720000|2022-03-17 07:22:00|47331.6|47291.6|47326.6|47286.6|47336.6|47296.6|47316.6|47276.6|7
1647501780000|2022-03-17 07:23:00|47336.6|47296.6|47334.9|47294.9|47336.6|47296.6|47331.6|47291.6|0
1647501790000|2022-03-17 07:23:10|47346.6|47306.6|47346.6|47306.6|47346.6|47306.6|47346.6|47306.6|26
1647501800000|2022-03-17 07:23:20|47344.9|47304.9|47341.6|47301.6|47344.9|47304.9|47341.6|47301.6|0
1647501860000|2022-03-17 07:24:20|47339.9|47299.9|47344.9|47304.9|47344.9|47304.9|47339.9|47299.9|0
1647501870000|2022-03-17 07:24:30|47346.6|47306.6|47346.6|47306.6|47346.6|47306.6|47344.9|47304.9|1
1647501880000|2022-03-17 07:24:40|47344.9|47304.9|47356.6|47316.6|47356.6|47316.6|47344.9|47304.9|1
1647501890000|2022-03-17 07:24:50|47354.9|47314.9|47359.9|47319.9|47359.9|47319.9|47354.9|47314.9|0
1647501900000|2022-03-17 07:25:00|47354.9|47314.9|47354.9|47314.9|47356.6|47316.6|47354.9|47314.9|0
1647501930000|2022-03-17 07:25:30|47349.9|47309.9|47349.9|47309.9|47349.9|47309.9|47349.9|47309.9|0
1647501940000|2022-03-17 07:25:40|47354.9|47314.9|47363.2|47323.2|47363.2|47323.2|47354.9|47314.9|1
1647501980000|2022-03-17 07:26:20|47369.9|47329.9|47369.9|47329.9|47369.9|47329.9|47369.9|47329.9|0
1647502000000|2022-03-17 07:26:40|47373.2|47333.2|47369.9|47329.9|47373.2|47333.2|47369.9|47329.9|0
1647502010000|2022-03-17 07:26:50|47361.6|47321.6|47369.9|47329.9|47369.9|47329.9|47361.6|47321.6|1
1647502040000|2022-03-17 07:27:20|47366.6|47326.6|47361.6|47321.6|47366.6|47326.6|47361.6|47321.6|0
1647502060000|2022-03-17 07:27:40|47364.9|47324.9|47369.9|47329.9|47369.9|47329.9|47364.9|47324.9|0
1647502080000|2022-03-17 07:28:00|47371.6|47331.6|47371.6|47331.6|47371.6|47331.6|47371.6|47331.6|0
1647502140000|2022-03-17 07:29:00|47371.5|47331.5|47371.5|47331.5|47371.5|47331.5|47371.5|47331.5|0
1647502150000|2022-03-17 07:29:10|47369.9|47329.9|47371.5|47331.5|47371.5|47331.5|47369.9|47329.9|0
1647502160000|2022-03-17 07:29:20|47366.5|47326.5|47356.5|47316.5|47371.5|47331.5|47356.5|47316.5|0
1647502230000|2022-03-17 07:30:30|47353.2|47313.2|47353.2|47313.2|47353.2|47313.2|47353.2|47313.2|0
1647502240000|2022-03-17 07:30:40|47351.5|47311.5|47349.8|47309.8|47351.5|47311.5|47349.8|47309.8|0
1647502250000|2022-03-17 07:30:50|47346.5|47306.5|47346.5|47306.5|47346.5|47306.5|47346.5|47306.5|1
1647502260000|2022-03-17 07:31:00|47356.5|47316.5|47356.5|47316.5|47356.5|47316.5|47351.5|47311.5|1
1647502270000|2022-03-17 07:31:10|47346.5|47306.5|47344.8|47304.8|47346.5|47306.5|47341.5|47301.5|4
1647502280000|2022-03-17 07:31:20|47341.5|47301.5|47341.5|47301.5|47341.5|47301.5|47341.5|47301.5|0
1647502370000|2022-03-17 07:32:50|47344.8|47304.8|47341.5|47301.5|47344.8|47304.8|47341.5|47301.5|0
1647502380000|2022-03-17 07:33:00|47338.2|47298.2|47331.5|47291.5|47338.2|47298.2|47331.5|47291.5|1
1647502390000|2022-03-17 07:33:10|47321.5|47281.5|47326.5|47286.5|47326.5|47286.5|47321.5|47281.5|0
1647502400000|2022-03-17 07:33:20|47321.5|47281.5|47321.5|47281.5|47321.5|47281.5|47321.5|47281.5|0
1647502410000|2022-03-17 07:33:30|47324.8|47284.8|47321.5|47281.5|47324.8|47284.8|47321.5|47281.5|0
1647502420000|2022-03-17 07:33:40|47293.2|47253.2|47283.2|47243.2|47293.2|47253.2|47283.2|47243.2|13
1647502430000|2022-03-17 07:33:50|||||||||1
1647502440000|2022-03-17 07:34:00|47281.5|47241.5|47274.9|47234.9|47281.5|47241.5|47274.9|47234.9|0
1647502480000|2022-03-17 07:34:40|47278.2|47238.2|47279.9|47239.9|47279.9|47239.9|47278.2|47238.2|0
1647502500000|2022-03-17 07:35:00|47279.8|47239.8|47279.8|47239.8|47279.8|47239.8|47279.8|47239.8|0
1647502530000|2022-03-17 07:35:30|||||||||1
1647502540000|2022-03-17 07:35:40|47274.8|47234.8|47274.8|47234.8|47274.8|47234.8|47274.8|47234.8|0
1647502560000|2022-03-17 07:36:00|47273.1|47233.1|47274.8|47234.8|47274.8|47234.8|47273.1|47233.1|0
1647502570000|2022-03-17 07:36:10|47273.1|47233.1|47274.8|47234.8|47274.8|47234.8|47273.1|47233.1|0
1647502580000|2022-03-17 07:36:20|47273.1|47233.1|47273.1|47233.1|47273.1|47233.1|47273.1|47233.1|0
1647502590000|2022-03-17 07:36:30|47276.4|47236.4|47278.1|47238.1|47278.1|47238.1|47276.4|47236.4|0
1647502610000|2022-03-17 07:36:50|47279.8|47239.8|47279.8|47239.8|47279.8|47239.8|47279.8|47239.8|1
1647502620000|2022-03-17 07:37:00|47273.1|47233.1|47269.8|47229.8|47273.1|47233.1|47269.8|47229.8|0
1647502630000|2022-03-17 07:37:10|47264.8|47224.8|47264.8|47224.8|47264.8|47224.8|47264.8|47224.8|0
1647502680000|2022-03-17 07:38:00|47269.8|47229.8|47264.8|47224.8|47273.1|47233.1|47264.8|47224.8|1
1647502690000|2022-03-17 07:38:10|47263.1|47223.1|47263.1|47223.1|47263.1|47223.1|47263.1|47223.1|0
1647502720000|2022-03-17 07:38:40|47264.8|47224.8|47263.1|47223.1|47264.8|47224.8|47263.1|47223.1|0
1647502750000|2022-03-17 07:39:10|47264.8|47224.8|47264.8|47224.8|47264.8|47224.8|47264.8|47224.8|0
1647502770000|2022-03-17 07:39:30|47269.8|47229.8|47269.8|47229.8|47269.8|47229.8|47269.8|47229.8|0
1647502790000|2022-03-17 07:39:50|47264.8|47224.8|47259.8|47219.8|47264.8|47224.8|47259.8|47219.8|1
1647502800000|2022-03-17 07:40:00|||||||||1
1647502910000|2022-03-17 07:41:50|47269.8|47229.8|47269.8|47229.8|47269.8|47229.8|47264.8|47224.8|5
1647502920000|2022-03-17 07:42:00|47269.7|47229.7|47273.1|47233.1|47274.7|47234.7|47269.7|47229.7|2
1647502930000|2022-03-17 07:42:10|47274.7|47234.7|47273.1|47233.1|47274.7|47234.7|47273.1|47233.1|0
1647502940000|2022-03-17 07:42:20|47279.7|47239.7|47279.7|47239.7|47279.7|47239.7|47274.7|47234.7|1
1647502950000|2022-03-17 07:42:30|47278|47238|47279.7|47239.7|47279.7|47239.7|47278|47238|0
1647502970000|2022-03-17 07:42:50|47283|47243|47288|47248|47288|47248|47283|47243|1
1647502980000|2022-03-17 07:43:00|47281.3|47241.3|47281.3|47241.3|47281.3|47241.3|47281.3|47241.3|1
1647502990000|2022-03-17 07:43:10|47284.7|47244.7|47284.7|47244.7|47284.7|47244.7|47284.7|47244.7|0
1647503000000|2022-03-17 07:43:20|47283|47243|47281.3|47241.3|47283|47243|47281.3|47241.3|1
1647503010000|2022-03-17 07:43:30|47284.7|47244.7|47284.7|47244.7|47284.7|47244.7|47284.7|47244.7|0
1647503020000|2022-03-17 07:43:40|47288|47248|47289.7|47249.7|47289.7|47249.7|47288|47248|0
1647503030000|2022-03-17 07:43:50|47288|47248|47288|47248|47288|47248|47288|47248|0
1647503060000|2022-03-17 07:44:20|47293|47253|47293|47253|47293|47253|47293|47253|4
1647503080000|2022-03-17 07:44:40|47289.7|47249.7|47293|47253|47293|47253|47288|47248|1
1647503120000|2022-03-17 07:45:20|47296.3|47256.3|47293|47253|47296.3|47256.3|47293|47253|0
1647503130000|2022-03-17 07:45:30|47296.3|47256.3|47296.3|47256.3|47296.3|47256.3|47296.3|47256.3|0
1647503140000|2022-03-17 07:45:40|47299.6|47259.6|47299.6|47259.6|47299.6|47259.6|47299.6|47259.6|0
1647503170000|2022-03-17 07:46:10|47306.3|47266.3|47306.3|47266.3|47306.3|47266.3|47306.3|47266.3|0
1647503180000|2022-03-17 07:46:20|47309.6|47269.6|47313|47273|47313|47273|47309.6|47269.6|1
1647503190000|2022-03-17 07:46:30|47316.3|47276.3|47319.6|47279.6|47319.6|47279.6|47316.3|47276.3|1
1647503210000|2022-03-17 07:46:50|47329.6|47289.6|47319.6|47279.6|47329.6|47289.6|47318|47278|1
1647503220000|2022-03-17 07:47:00|47316.3|47276.3|47319.6|47279.6|47319.6|47279.6|47316.3|47276.3|0
1647503230000|2022-03-17 07:47:10|47316.3|47276.3|47323|47283|47323|47283|47316.3|47276.3|6
1647503250000|2022-03-17 07:47:30|47319.6|47279.6|47316.3|47276.3|47319.6|47279.6|47316.3|47276.3|0
1647503340000|2022-03-17 07:49:00|47311.3|47271.3|47313|47273|47313|47273|47308|47268|1
1647503350000|2022-03-17 07:49:10|47312.9|47272.9|47312.9|47272.9|47312.9|47272.9|47312.9|47272.9|0
1647503380000|2022-03-17 07:49:40|47316.2|47276.2|47316.2|47276.2|47316.2|47276.2|47316.2|47276.2|0
1647503420000|2022-03-17 07:50:20|47312.9|47272.9|47312.9|47272.9|47312.9|47272.9|47312.9|47272.9|0
1647503430000|2022-03-17 07:50:30|47316.2|47276.2|47312.9|47272.9|47316.2|47276.2|47312.9|47272.9|0
1647503440000|2022-03-17 07:50:40|47331.2|47291.2|47324.6|47284.6|47332.9|47292.9|47324.6|47284.6|0
1647503450000|2022-03-17 07:50:50|47327.9|47287.9|47334.5|47294.5|47334.5|47294.5|47327.9|47287.9|0
1647503460000|2022-03-17 07:51:00|47331.2|47291.2|47336.2|47296.2|47336.2|47296.2|47331.2|47291.2|2
1647503470000|2022-03-17 07:51:10|47334.5|47294.5|47322.9|47282.9|47334.5|47294.5|47322.9|47282.9|1
1647503480000|2022-03-17 07:51:20|47324.6|47284.6|47324.6|47284.6|47324.6|47284.6|47324.6|47284.6|0
1647503490000|2022-03-17 07:51:30|47322.9|47282.9|47322.9|47282.9|47322.9|47282.9|47319.6|47279.6|0
1647503510000|2022-03-17 07:51:50|47319.6|47279.6|47322.9|47282.9|47322.9|47282.9|47319.6|47279.6|0
1647503520000|2022-03-17 07:52:00|47326.2|47286.2|47331.2|47291.2|47331.2|47291.2|47326.2|47286.2|2
1647503530000|2022-03-17 07:52:10|47327.9|47287.9|47327.9|47287.9|47327.9|47287.9|47327.9|47287.9|0
1647503540000|2022-03-17 07:52:20|47326.2|47286.2|47331.2|47291.2|47331.2|47291.2|47322.9|47282.9|1
1647503550000|2022-03-17 07:52:30|47327.9|47287.9|47322.9|47282.9|47327.9|47287.9|47322.9|47282.9|0
1647503560000|2022-03-17 07:52:40|47331.2|47291.2|47331.2|47291.2|47331.2|47291.2|47331.2|47291.2|0
1647503570000|2022-03-17 07:52:50|47327.9|47287.9|47321.2|47281.2|47327.9|47287.9|47321.2|47281.2|0
1647503580000|2022-03-17 07:53:00|47327.8|47287.8|47319.6|47279.6|47327.9|47287.9|47319.6|47279.6|0
1647503590000|2022-03-17 07:53:10|47321.2|47281.2|47317.8|47277.8|47321.2|47281.2|47311.1|47271.1|6
1647503600000|2022-03-17 07:53:20|47321.2|47281.2|47316.2|47276.2|47321.2|47281.2|47316.2|47276.2|2
1647503610000|2022-03-17 07:53:30|47317.9|47277.9|47322.9|47282.9|47327.9|47287.9|47312.9|47272.9|1
1647503620000|2022-03-17 07:53:40|47317.9|47277.9|47317.9|47277.9|47317.9|47277.9|47317.9|47277.9|0
1647503630000|2022-03-17 07:53:50|47321.2|47281.2|47321.2|47281.2|47321.2|47281.2|47321.2|47281.2|3
1647503640000|2022-03-17 07:54:00|47324.5|47284.5|47334.5|47294.5|47334.5|47294.5|47324.5|47284.5|0
1647503670000|2022-03-17 07:54:30|47337.8|47297.8|47334.6|47294.6|47337.9|47297.9|47334.6|47294.6|2
1647503680000|2022-03-17 07:54:40|47337.9|47297.9|47339.6|47299.6|47339.6|47299.6|47337.9|47297.9|0
1647503700000|2022-03-17 07:55:00|47334.6|47294.6|47334.6|47294.6|47334.6|47294.6|47334.6|47294.6|0
1647503710000|2022-03-17 07:55:10|47337.9|47297.9|47339.6|47299.6|47344.6|47304.6|47337.9|47297.9|3
1647503720000|2022-03-17 07:55:20|47337.9|47297.9|47334.6|47294.6|47337.9|47297.9|47331.3|47291.3|2
1647503750000|2022-03-17 07:55:50|47339.6|47299.6|47339.5|47299.5|47339.6|47299.6|47334.5|47294.5|1
1647503760000|2022-03-17 07:56:00|47336.2|47296.2|47342.9|47302.9|47342.9|47302.9|47336.2|47296.2|0
1647503770000|2022-03-17 07:56:10|47344.5|47304.5|47344.5|47304.5|47344.5|47304.5|47344.5|47304.5|0
1647503780000|2022-03-17 07:56:20|47341.2|47301.2|47341.2|47301.2|47341.2|47301.2|47341.2|47301.2|0
1647503790000|2022-03-17 07:56:30|47339.5|47299.5|47339.5|47299.5|47339.5|47299.5|47339.5|47299.5|0
1647503800000|2022-03-17 07:56:40|47342.8|47302.8|47347.8|47307.8|47347.8|47307.8|47342.8|47302.8|0
1647503820000|2022-03-17 07:57:00|47339.5|47299.5|47339.5|47299.5|47342.8|47302.8|47339.5|47299.5|0
1647503840000|2022-03-17 07:57:20|47344.5|47304.5|47349.5|47309.5|47349.5|47309.5|47344.5|47304.5|0
1647503890000|2022-03-17 07:58:10|47346.2|47306.2|47346.2|47306.2|47346.2|47306.2|47346.2|47306.2|0
1647503940000|2022-03-17 07:59:00|47331.2|47291.2|47316.2|47276.2|47331.2|47291.2|47316.2|47276.2|3
1647503950000|2022-03-17 07:59:10|47321.2|47281.2|47322.9|47282.9|47322.9|47282.9|47321.2|47281.2|0
1647503960000|2022-03-17 07:59:20|47331.2|47291.2|47337.9|47297.9|47337.9|47297.9|47331.2|47291.2|2
1647503970000|2022-03-17 07:59:30|47342.9|47302.9|47349.5|47309.5|47349.5|47309.5|47342.9|47302.9|2
1647503980000|2022-03-17 07:59:40|47351.2|47311.2|47351.2|47311.2|47351.2|47311.2|47351.2|47311.2|1
1647504000000|2022-03-17 08:00:00|47347.9|47307.9|47354.5|47314.5|47364.5|47324.5|47344.5|47304.5|6
1647504030000|2022-03-17 08:00:30|47362.8|47322.8|47364.5|47324.5|47364.5|47324.5|47362.8|47322.8|0
1647504040000|2022-03-17 08:00:40|47367.8|47327.8|47377.8|47337.8|47377.8|47337.8|47367.8|47327.8|0
1647504050000|2022-03-17 08:00:50|47384.5|47344.5|47387.8|47347.8|47387.8|47347.8|47384.5|47344.5|0
1647504060000|2022-03-17 08:01:00|47374.5|47334.5|47374.5|47334.5|47374.5|47334.5|47374.5|47334.5|0
1647504070000|2022-03-17 08:01:10|47384.5|47344.5|47391.1|47351.1|47391.1|47351.1|47382.8|47342.8|14
1647504080000|2022-03-17 08:01:20|47399.5|47359.5|47399.5|47359.5|47399.5|47359.5|47399.5|47359.5|0
1647504090000|2022-03-17 08:01:30|47397.8|47357.8|47397.8|47357.8|47397.8|47357.8|47397.8|47357.8|0
1647504100000|2022-03-17 08:01:40|47386.2|47346.2|47389.5|47349.5|47389.5|47349.5|47386.2|47346.2|0
1647504110000|2022-03-17 08:01:50|47392.8|47352.8|47401.2|47361.2|47401.2|47361.2|47389.5|47349.5|1
1647504120000|2022-03-17 08:02:00|47404.5|47364.5|47404.5|47364.5|47404.5|47364.5|47404.5|47364.5|5
1647504130000|2022-03-17 08:02:10|47401.2|47361.2|47401.2|47361.2|47401.2|47361.2|47401.2|47361.2|0
1647504140000|2022-03-17 08:02:20|47407.8|47367.8|47409.5|47369.5|47411.2|47371.2|47407.8|47367.8|1
1647504150000|2022-03-17 08:02:30|47411.1|47371.1|47409.5|47369.5|47411.1|47371.1|47409.5|47369.5|0
1647504180000|2022-03-17 08:03:00|47409.4|47369.4|47409.4|47369.4|47409.4|47369.4|47409.4|47369.4|0
1647504190000|2022-03-17 08:03:10|47411.1|47371.1|47417.8|47377.8|47417.8|47377.8|47411.1|47371.1|0
1647504200000|2022-03-17 08:03:20|47421.1|47381.1|47421.1|47381.1|47421.1|47381.1|47421.1|47381.1|1
1647504210000|2022-03-17 08:03:30|47422.8|47382.8|47424.4|47384.4|47426.1|47386.1|47422.8|47382.8|0
1647504220000|2022-03-17 08:03:40|47426.1|47386.1|47426.1|47386.1|47426.1|47386.1|47426.1|47386.1|0
1647504230000|2022-03-17 08:03:50|47429.4|47389.4|47429.4|47389.4|47429.4|47389.4|47429.4|47389.4|0
1647504240000|2022-03-17 08:04:00|47432.7|47392.7|47432.7|47392.7|47434.4|47394.4|47432.7|47392.7|0
1647504250000|2022-03-17 08:04:10|47434.4|47394.4|47432.7|47392.7|47434.4|47394.4|47432.7|47392.7|0
1647504260000|2022-03-17 08:04:20|47434.4|47394.4|47437.7|47397.7|47437.7|47397.7|47434.4|47394.4|4
1647504270000|2022-03-17 08:04:30|47439.4|47399.4|47442.7|47402.7|47442.7|47402.7|47439.4|47399.4|1
1647504280000|2022-03-17 08:04:40|47441|47401|47441|47401|47441|47401|47441|47401|0
1647504290000|2022-03-17 08:04:50|47437.7|47397.7|47431|47391|47437.7|47397.7|47431|47391|0
1647504300000|2022-03-17 08:05:00|47426|47386|47396|47356|47426|47386|47396|47356|1
1647504310000|2022-03-17 08:05:10|47399.3|47359.3|47399.3|47359.3|47399.3|47359.3|47399.3|47359.3|0
1647504320000|2022-03-17 08:05:20|47396|47356|47399.3|47359.3|47399.3|47359.3|47396|47356|2
1647504330000|2022-03-17 08:05:30|47409.3|47369.3|47409.3|47369.3|47409.3|47369.3|47407.6|47367.6|1
1647504350000|2022-03-17 08:05:50|||||||||1
1647504360000|2022-03-17 08:06:00|47399.3|47359.3|47396|47356|47399.3|47359.3|47396|47356|2
1647504400000|2022-03-17 08:06:40|47387.7|47347.7|47387.7|47347.7|47387.7|47347.7|47387.7|47347.7|0
1647504410000|2022-03-17 08:06:50|47386|47346|47386|47346|47386|47346|47386|47346|0
1647504420000|2022-03-17 08:07:00|47387.7|47347.7|47387.7|47347.7|47387.7|47347.7|47387.7|47347.7|0
1647504430000|2022-03-17 08:07:10|47386|47346|47386|47346|47386|47346|47386|47346|0
1647504460000|2022-03-17 08:07:40|47382.7|47342.7|47387.7|47347.7|47387.7|47347.7|47382.7|47342.7|6
1647504480000|2022-03-17 08:08:00|47384.4|47344.4|47394.4|47354.4|47396.1|47356.1|47382.7|47342.7|4
1647504490000|2022-03-17 08:08:10|47392.7|47352.7|47396|47356|47396|47356|47392.7|47352.7|0
1647504500000|2022-03-17 08:08:20|47394.3|47354.3|47399.3|47359.3|47399.3|47359.3|47394.3|47354.3|1
1647504520000|2022-03-17 08:08:40|47401|47361|47399.3|47359.3|47401|47361|47399.3|47359.3|0
1647504540000|2022-03-17 08:09:00|47401|47361|47399.3|47359.3|47401|47361|47399.3|47359.3|0
1647504550000|2022-03-17 08:09:10|47401|47361|47401|47361|47401|47361|47399.3|47359.3|0
1647504560000|2022-03-17 08:09:20|47414.3|47374.3|47417.6|47377.6|47417.6|47377.6|47414.3|47374.3|4
1647504580000|2022-03-17 08:09:40|47414.3|47374.3|47412.6|47372.6|47414.3|47374.3|47410.9|47370.9|0
1647504600000|2022-03-17 08:10:00|47414.3|47374.3|47414.3|47374.3|47414.3|47374.3|47414.3|47374.3|0
1647504630000|2022-03-17 08:10:30|47412.6|47372.6|47412.6|47372.6|47412.6|47372.6|47412.6|47372.6|0
1647504640000|2022-03-17 08:10:40|47409.2|47369.2|47395.9|47355.9|47409.2|47369.2|47395.9|47355.9|0
1647504650000|2022-03-17 08:10:50|47392.6|47352.6|47387.6|47347.6|47392.6|47352.6|47387.6|47347.6|0
1647504660000|2022-03-17 08:11:00|||||||||1
1647504670000|2022-03-17 08:11:10|47399.2|47359.2|47400.9|47360.9|47404.3|47364.3|47399.2|47359.2|3
1647504680000|2022-03-17 08:11:20|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|0
1647504690000|2022-03-17 08:11:30|47395.9|47355.9|47395.9|47355.9|47395.9|47355.9|47395.9|47355.9|0
1647504700000|2022-03-17 08:11:40|47392.6|47352.6|47395.9|47355.9|47395.9|47355.9|47392.6|47352.6|0
1647504720000|2022-03-17 08:12:00|47385.9|47345.9|47389.3|47349.3|47397.6|47357.6|47385.9|47345.9|3
1647504730000|2022-03-17 08:12:10|47386|47346|47395.9|47355.9|47402.6|47362.6|47386|47346|2
1647504750000|2022-03-17 08:12:30|47392.6|47352.6|47392.6|47352.6|47392.6|47352.6|47392.6|47352.6|0
1647504780000|2022-03-17 08:13:00|47395.9|47355.9|47392.6|47352.6|47395.9|47355.9|47392.6|47352.6|1
1647504790000|2022-03-17 08:13:10|47389.3|47349.3|47382.6|47342.6|47389.3|47349.3|47382.6|47342.6|0
1647504800000|2022-03-17 08:13:20|47379.3|47339.3|47377.6|47337.6|47379.3|47339.3|47377.6|47337.6|0
1647504820000|2022-03-17 08:13:40|47374.3|47334.3|47400.9|47360.9|47402.6|47362.6|47374.3|47334.3|1
1647504840000|2022-03-17 08:14:00|47402.6|47362.6|47399.3|47359.3|47402.6|47362.6|47399.3|47359.3|0
1647504850000|2022-03-17 08:14:10|47395.9|47355.9|47382.6|47342.6|47395.9|47355.9|47380.9|47340.9|1
1647504860000|2022-03-17 08:14:20|47380.9|47340.9|47380.9|47340.9|47380.9|47340.9|47380.9|47340.9|0
1647504870000|2022-03-17 08:14:30|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|0
1647504880000|2022-03-17 08:14:40|47377.6|47337.6|47377.6|47337.6|47377.6|47337.6|47377.6|47337.6|0
1647504890000|2022-03-17 08:14:50|47375.9|47335.9|47380.9|47340.9|47385.9|47345.9|47375.9|47335.9|0
1647504900000|2022-03-17 08:15:00|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|0
1647504910000|2022-03-17 08:15:10|47377.6|47337.6|47375.9|47335.9|47377.6|47337.6|47375.9|47335.9|1
1647504930000|2022-03-17 08:15:30|47377.6|47337.6|47375.9|47335.9|47377.6|47337.6|47375.9|47335.9|0
1647504940000|2022-03-17 08:15:40|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|0
1647504970000|2022-03-17 08:16:10|47375.9|47335.9|47375.9|47335.9|47375.9|47335.9|47375.9|47335.9|1
1647504990000|2022-03-17 08:16:30|47372.6|47332.6|47367.6|47327.6|47372.6|47332.6|47367.6|47327.6|0
1647505000000|2022-03-17 08:16:40|47369.3|47329.3|47370.9|47330.9|47372.6|47332.6|47367.6|47327.6|0
1647505020000|2022-03-17 08:17:00|47367.5|47327.5|47354.2|47314.2|47375.9|47335.9|47354.2|47314.2|1
1647505040000|2022-03-17 08:17:20|47350.9|47310.9|47354.2|47314.2|47354.2|47314.2|47350.9|47310.9|0
1647505050000|2022-03-17 08:17:30|47359.2|47319.2|47359.2|47319.2|47359.2|47319.2|47359.2|47319.2|0
1647505070000|2022-03-17 08:17:50|47364.2|47324.2|47372.5|47332.5|47377.5|47337.5|47364.2|47324.2|1
1647505080000|2022-03-17 08:18:00|47377.5|47337.5|47377.5|47337.5|47377.5|47337.5|47372.5|47332.5|2
1647505090000|2022-03-17 08:18:10|47379.2|47339.2|47374.2|47334.2|47379.2|47339.2|47374.2|47334.2|0
1647505110000|2022-03-17 08:18:30|47377.5|47337.5|47377.5|47337.5|47377.5|47337.5|47377.5|47337.5|0
1647505130000|2022-03-17 08:18:50|47374.2|47334.2|47377.5|47337.5|47377.5|47337.5|47374.2|47334.2|0
1647505160000|2022-03-17 08:19:20|47374.2|47334.2|47359.2|47319.2|47374.2|47334.2|47357.5|47317.5|0
1647505170000|2022-03-17 08:19:30|47357.5|47317.5|47340.9|47300.9|47357.5|47317.5|47340.9|47300.9|0
1647505180000|2022-03-17 08:19:40|47344.2|47304.2|47360.8|47320.8|47370.8|47330.8|47344.2|47304.2|1
1647505190000|2022-03-17 08:19:50|47387.6|47347.6|47402.5|47362.5|47404.2|47364.2|47387.6|47347.6|3
1647505200000|2022-03-17 08:20:00|47394.2|47354.2|47365.9|47325.9|47394.2|47354.2|47365.9|47325.9|3
1647505210000|2022-03-17 08:20:10|47369.2|47329.2|47354.2|47314.2|47369.2|47329.2|47350.9|47310.9|0
1647505220000|2022-03-17 08:20:20|47360.8|47320.8|47364.2|47324.2|47364.2|47324.2|47360.8|47320.8|0
1647505240000|2022-03-17 08:20:40|47360.9|47320.9|47354.2|47314.2|47360.9|47320.9|47354.2|47314.2|0
1647505250000|2022-03-17 08:20:50|47350.9|47310.9|47359.2|47319.2|47359.2|47319.2|47350.9|47310.9|0
1647505260000|2022-03-17 08:21:00|47360.9|47320.9|47350.9|47310.9|47360.9|47320.9|47350.9|47310.9|0
1647505270000|2022-03-17 08:21:10|47360.9|47320.9|47355.9|47315.9|47360.9|47320.9|47355.9|47315.9|1
1647505280000|2022-03-17 08:21:20|47350.9|47310.9|47350.9|47310.9|47350.9|47310.9|47350.9|47310.9|0
1647505290000|2022-03-17 08:21:30|47354.2|47314.2|47360.9|47320.9|47360.9|47320.9|47354.2|47314.2|1
1647505300000|2022-03-17 08:21:40|47354.2|47314.2|47360.9|47320.9|47360.9|47320.9|47354.2|47314.2|0
1647505310000|2022-03-17 08:21:50|47359.2|47319.2|47360.9|47320.9|47360.9|47320.9|47354.2|47314.2|0
1647505320000|2022-03-17 08:22:00|47377.4|47337.4|47369.2|47329.2|47377.4|47337.4|47369.2|47329.2|1
1647505340000|2022-03-17 08:22:20|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|0
1647505350000|2022-03-17 08:22:30|47369.2|47329.2|47369.2|47329.2|47369.2|47329.2|47369.2|47329.2|0
1647505360000|2022-03-17 08:22:40|47372.5|47332.5|47372.5|47332.5|47372.5|47332.5|47372.5|47332.5|0
1647505390000|2022-03-17 08:23:10|47382.5|47342.5|47382.5|47342.5|47382.5|47342.5|47382.5|47342.5|0
1647505400000|2022-03-17 08:23:20|47384.2|47344.2|47384.2|47344.2|47384.2|47344.2|47384.2|47344.2|0
1647505410000|2022-03-17 08:23:30|47374.2|47334.2|47387.5|47347.5|47387.5|47347.5|47374.2|47334.2|0
1647505420000|2022-03-17 08:23:40|47407.5|47367.5|47422.5|47382.5|47422.5|47382.5|47407.5|47367.5|28
1647505440000|2022-03-17 08:24:00|47422.4|47382.4|47444.1|47404.1|47444.1|47404.1|47422.4|47382.4|0
1647505450000|2022-03-17 08:24:10|47459.1|47419.1|47469.1|47429.1|47469.1|47429.1|47454.1|47414.1|0
1647505460000|2022-03-17 08:24:20|47465.8|47425.8|47465.8|47425.8|47465.8|47425.8|47465.8|47425.8|0
1647505470000|2022-03-17 08:24:30|47469.1|47429.1|47469.1|47429.1|47469.1|47429.1|47465.8|47425.8|0
1647505480000|2022-03-17 08:24:40|47474.1|47434.1|47474.1|47434.1|47474.1|47434.1|47474.1|47434.1|0
1647505490000|2022-03-17 08:24:50|47472.4|47432.4|47484.1|47444.1|47484.1|47444.1|47472.4|47432.4|0
1647505500000|2022-03-17 08:25:00|47485.8|47445.8|47474.1|47434.1|47485.8|47445.8|47474.1|47434.1|0
1647505510000|2022-03-17 08:25:10|47477.4|47437.4|47477.4|47437.4|47477.4|47437.4|47477.4|47437.4|0
1647505520000|2022-03-17 08:25:20|47474.1|47434.1|47472.4|47432.4|47474.1|47434.1|47472.4|47432.4|1
1647505560000|2022-03-17 08:26:00|47469.1|47429.1|47462.5|47422.5|47469.1|47429.1|47462.5|47422.5|0
1647505570000|2022-03-17 08:26:10|47460.8|47420.8|47460.8|47420.8|47460.8|47420.8|47460.8|47420.8|0
1647505600000|2022-03-17 08:26:40|47450.8|47410.8|47450.8|47410.8|47450.8|47410.8|47450.8|47410.8|0
1647505620000|2022-03-17 08:27:00|47449.1|47409.1|47449.1|47409.1|47449.1|47409.1|47449.1|47409.1|0
1647505640000|2022-03-17 08:27:20|47464.1|47424.1|47459.1|47419.1|47464.1|47424.1|47459.1|47419.1|1
1647505670000|2022-03-17 08:27:50|47454.1|47414.1|47450.8|47410.8|47454.1|47414.1|47450.8|47410.8|0
1647505680000|2022-03-17 08:28:00|47449.1|47409.1|47450.8|47410.8|47450.8|47410.8|47449.1|47409.1|0
1647505710000|2022-03-17 08:28:30|47449.1|47409.1|47449.1|47409.1|47449.1|47409.1|47449.1|47409.1|0
1647505790000|2022-03-17 08:29:50|47455.7|47415.7|47447.4|47407.4|47459.1|47419.1|47447.4|47407.4|1
1647505800000|2022-03-17 08:30:00|47450.8|47410.8|47450.8|47410.8|47450.8|47410.8|47450.8|47410.8|0
1647505820000|2022-03-17 08:30:20|47454.1|47414.1|47454.1|47414.1|47454.1|47414.1|47454.1|47414.1|3
1647505840000|2022-03-17 08:30:40|47457.4|47417.4|47457.4|47417.4|47457.4|47417.4|47457.4|47417.4|0
1647505860000|2022-03-17 08:31:00|47457.3|47417.3|47457.3|47417.3|47457.3|47417.3|47457.3|47417.3|0
1647505870000|2022-03-17 08:31:10|47450.7|47410.7|47452.4|47412.4|47452.4|47412.4|47450.7|47410.7|0
1647505880000|2022-03-17 08:31:20|47447.4|47407.4|47447.4|47407.4|47447.4|47407.4|47447.4|47407.4|1
1647505910000|2022-03-17 08:31:50|47445.7|47405.7|47449|47409|47450.7|47410.7|47445.7|47405.7|0
1647505920000|2022-03-17 08:32:00|47447.3|47407.3|47424|47384|47447.3|47407.3|47422.3|47382.3|0
1647505930000|2022-03-17 08:32:10|47425.7|47385.7|47412.3|47372.3|47425.7|47385.7|47407.3|47367.3|1
1647505940000|2022-03-17 08:32:20|47414|47374|47419|47379|47419|47379|47414|47374|0
1647505950000|2022-03-17 08:32:30|47415.7|47375.7|47415.7|47375.7|47415.7|47375.7|47415.7|47375.7|0
1647505960000|2022-03-17 08:32:40|47414|47374|47419|47379|47419|47379|47414|47374|0
1647505970000|2022-03-17 08:32:50|47422.3|47382.3|47435.7|47395.7|47435.7|47395.7|47422.3|47382.3|1
1647505980000|2022-03-17 08:33:00|47434|47394|47405.7|47365.7|47434|47394|47405.7|47365.7|9
1647505990000|2022-03-17 08:33:10|47400.7|47360.7|47385.7|47345.7|47400.7|47360.7|47385.7|47345.7|0
1647506000000|2022-03-17 08:33:20|47384|47344|47384|47344|47384|47344|47384|47344|0
1647506020000|2022-03-17 08:33:40|47385.7|47345.7|47384|47344|47385.7|47345.7|47384|47344|0
1647506030000|2022-03-17 08:33:50|47382.3|47342.3|47384|47344|47384|47344|47382.3|47342.3|0
1647506040000|2022-03-17 08:34:00|47385.7|47345.7|47379|47339|47385.7|47345.7|47379|47339|0
1647506050000|2022-03-17 08:34:10|47380.7|47340.7|47380.7|47340.7|47380.7|47340.7|47380.7|47340.7|0
1647506060000|2022-03-17 08:34:20|47379|47339|47392.3|47352.3|47392.3|47352.3|47379|47339|2
1647506080000|2022-03-17 08:34:40|47395.6|47355.6|47397.3|47357.3|47397.3|47357.3|47395.6|47355.6|0
1647506100000|2022-03-17 08:35:00|47404|47364|47397.3|47357.3|47404|47364|47397.3|47357.3|0
1647506110000|2022-03-17 08:35:10|47392.3|47352.3|47392.3|47352.3|47392.3|47352.3|47392.3|47352.3|2
1647506120000|2022-03-17 08:35:20|47395.6|47355.6|47395.6|47355.6|47395.6|47355.6|47395.6|47355.6|0
1647506130000|2022-03-17 08:35:30|47399|47359|47404|47364|47404|47364|47399|47359|1
1647506170000|2022-03-17 08:36:10|47405.7|47365.7|47389|47349|47405.7|47365.7|47389|47349|2
1647506180000|2022-03-17 08:36:20|47385.7|47345.7|47385.7|47345.7|47385.7|47345.7|47385.7|47345.7|0
1647506190000|2022-03-17 08:36:30|47384|47344|47385.7|47345.7|47385.7|47345.7|47384|47344|0
1647506220000|2022-03-17 08:37:00|47390.7|47350.7|47389|47349|47390.7|47350.7|47389|47349|2
1647506240000|2022-03-17 08:37:20|47400.6|47360.6|47404|47364|47404|47364|47400.6|47360.6|0
1647506260000|2022-03-17 08:37:40|47403.9|47363.9|47403.9|47363.9|47403.9|47363.9|47403.9|47363.9|0
1647506290000|2022-03-17 08:38:10|47405.6|47365.6|47408.9|47368.9|47408.9|47368.9|47405.6|47365.6|0
1647506320000|2022-03-17 08:38:40|47410.6|47370.6|47407.2|47367.2|47410.6|47370.6|47407.2|47367.2|0
1647506330000|2022-03-17 08:38:50|47408.9|47368.9|47408.9|47368.9|47408.9|47368.9|47408.9|47368.9|0
1647506350000|2022-03-17 08:39:10|47398.9|47358.9|47400.6|47360.6|47403.9|47363.9|47398.9|47358.9|0
1647506360000|2022-03-17 08:39:20|47398.9|47358.9|47400.6|47360.6|47400.6|47360.6|47398.9|47358.9|0
1647506370000|2022-03-17 08:39:30|47398.9|47358.9|47398.9|47358.9|47398.9|47358.9|47398.9|47358.9|0
1647506390000|2022-03-17 08:39:50|47395.6|47355.6|47380.6|47340.6|47395.6|47355.6|47368.9|47328.9|4
1647506400000|2022-03-17 08:40:00|47377.2|47337.2|47377.2|47337.2|47377.2|47337.2|47377.2|47337.2|0
1647506410000|2022-03-17 08:40:10|47378.9|47338.9|47373.9|47333.9|47378.9|47338.9|47373.9|47333.9|0
1647506420000|2022-03-17 08:40:20|47368.9|47328.9|47363.9|47323.9|47368.9|47328.9|47363.9|47323.9|1
1647506430000|2022-03-17 08:40:30|47373.9|47333.9|47368.9|47328.9|47373.9|47333.9|47368.9|47328.9|16
1647506450000|2022-03-17 08:40:50|47373.9|47333.9|47383.9|47343.9|47383.9|47343.9|47373.9|47333.9|1
1647506460000|2022-03-17 08:41:00|||||||||6
1647506470000|2022-03-17 08:41:10|||||||||2
1647506520000|2022-03-17 08:42:00|||||||||5
1647506580000|2022-03-17 08:43:00|||||||||5
1647506610000|2022-03-17 08:43:30|47432.3|47392.3|47417.3|47377.3|47432.3|47392.3|47417.3|47377.3|5
1647506620000|2022-03-17 08:43:40|47413.9|47373.9|47415.6|47375.6|47415.6|47375.6|47413.9|47373.9|0
1647506630000|2022-03-17 08:43:50|47418.9|47378.9|47429|47389|47429|47389|47418.9|47378.9|0
1647506640000|2022-03-17 08:44:00|47427.3|47387.3|47437.3|47397.3|47437.3|47397.3|47422.3|47382.3|1
1647506650000|2022-03-17 08:44:10|47443.9|47403.9|47445.6|47405.6|47445.6|47405.6|47443.9|47403.9|0
1647506660000|2022-03-17 08:44:20|47450.6|47410.6|47433.9|47393.9|47450.6|47410.6|47433.9|47393.9|0
1647506670000|2022-03-17 08:44:30|47435.5|47395.5|47437.2|47397.2|47437.2|47397.2|47435.5|47395.5|0
1647506700000|2022-03-17 08:45:00|47425.5|47385.5|47422.2|47382.2|47425.5|47385.5|47422.2|47382.2|2
1647506710000|2022-03-17 08:45:10|47420.5|47380.5|47420.5|47380.5|47420.5|47380.5|47420.5|47380.5|0
1647506790000|2022-03-17 08:46:30|47423.8|47383.8|47440.5|47400.5|47440.5|47400.5|47423.8|47383.8|1
1647506820000|2022-03-17 08:47:00|47448.8|47408.8|47440.5|47400.5|47448.8|47408.8|47440.5|47400.5|0
1647506830000|2022-03-17 08:47:10|47443.8|47403.8|47448.8|47408.8|47448.8|47408.8|47443.8|47403.8|0
1647506840000|2022-03-17 08:47:20|47443.8|47403.8|47443.8|47403.8|47443.8|47403.8|47443.8|47403.8|0
1647506850000|2022-03-17 08:47:30|47437.2|47397.2|47430.5|47390.5|47437.2|47397.2|47425.5|47385.5|2
1647506870000|2022-03-17 08:47:50|47427.2|47387.2|47428.8|47388.8|47428.8|47388.8|47423.8|47383.8|0
1647506930000|2022-03-17 08:48:50|47433.8|47393.8|47493.7|47453.7|47493.7|47453.7|47433.8|47393.8|6
1647506940000|2022-03-17 08:49:00|47492|47452|47490.4|47450.4|47502|47462|47490.4|47450.4|1
1647506950000|2022-03-17 08:49:10|47510.3|47470.3|47487.1|47447.1|47512|47472|47487.1|47447.1|18
1647506960000|2022-03-17 08:49:20|47488.8|47448.8|47492.1|47452.1|47498.7|47458.7|47488.8|47448.8|2
1647506970000|2022-03-17 08:49:30|47488.8|47448.8|47492.1|47452.1|47492.1|47452.1|47488.8|47448.8|0
1647506990000|2022-03-17 08:49:50|47495.4|47455.4|47487.1|47447.1|47502|47462|47487.1|47447.1|4
1647507000000|2022-03-17 08:50:00|47488.8|47448.8|47488.8|47448.8|47500.4|47460.4|47488.8|47448.8|3
1647507010000|2022-03-17 08:50:10|47492.1|47452.1|47488.8|47448.8|47495.4|47455.4|47488.8|47448.8|3
1647507020000|2022-03-17 08:50:20|47492.1|47452.1|47492.1|47452.1|47497.1|47457.1|47492.1|47452.1|1
1647507030000|2022-03-17 08:50:30|47488.8|47448.8|47488.8|47448.8|47488.8|47448.8|47488.8|47448.8|0
1647507040000|2022-03-17 08:50:40|47500.4|47460.4|47488.8|47448.8|47500.4|47460.4|47488.8|47448.8|1
1647507070000|2022-03-17 08:51:10|47498.7|47458.7|47500.4|47460.4|47500.4|47460.4|47488.8|47448.8|3
1647507080000|2022-03-17 08:51:20|47492.1|47452.1|47512.1|47472.1|47512.1|47472.1|47488.8|47448.8|5
1647507090000|2022-03-17 08:51:30|47505.4|47465.4|47505.4|47465.4|47508.8|47468.8|47503.8|47463.8|4
1647507100000|2022-03-17 08:51:40|47493.7|47453.7|47495.4|47455.4|47498.7|47458.7|47493.7|47453.7|1
1647507110000|2022-03-17 08:51:50|47495.3|47455.3|47492|47452|47500.3|47460.3|47492|47452|2
1647507120000|2022-03-17 08:52:00|47503.6|47463.6|47503.7|47463.7|47505.3|47465.3|47502|47462|5
1647507130000|2022-03-17 08:52:10|47495.4|47455.4|47492|47452|47502|47462|47492|47452|3
1647507140000|2022-03-17 08:52:20|47498.7|47458.7|47498.7|47458.7|47498.7|47458.7|47498.7|47458.7|1
1647507150000|2022-03-17 08:52:30|47497|47457|47498.7|47458.7|47502|47462|47497|47457|5
1647507160000|2022-03-17 08:52:40|47493.7|47453.7|47497|47457|47497|47457|47492|47452|2
1647507170000|2022-03-17 08:52:50|47498.7|47458.7|47497|47457|47498.7|47458.7|47497|47457|0
1647507180000|2022-03-17 08:53:00|47500.3|47460.3|47512|47472|47512|47472|47500.3|47460.3|1
1647507200000|2022-03-17 08:53:20|47515.3|47475.3|47512|47472|47515.3|47475.3|47512|47472|0
1647507210000|2022-03-17 08:53:30|47508.7|47468.7|47507|47467|47512|47472|47507|47467|1
1647507220000|2022-03-17 08:53:40|47508.7|47468.7|47508.7|47468.7|47508.7|47468.7|47508.7|47468.7|0
1647507230000|2022-03-17 08:53:50|47507|47467|47516.9|47476.9|47516.9|47476.9|47507|47467|3
1647507240000|2022-03-17 08:54:00|47520.3|47480.3|47520.3|47480.3|47520.3|47480.3|47520.3|47480.3|0
1647507250000|2022-03-17 08:54:10|47580.2|47540.2|47580.2|47540.2|47580.2|47540.2|47578.5|47538.5|4
1647507260000|2022-03-17 08:54:20|47570.3|47530.3|47575.3|47535.3|47605.3|47565.3|47570.3|47530.3|5
1647507270000|2022-03-17 08:54:30|47573.6|47533.6|47562|47522|47575.2|47535.2|47557|47517|2
1647507280000|2022-03-17 08:54:40|47535.4|47495.4|47535.4|47495.4|47535.4|47495.4|47527|47487|13
1647507290000|2022-03-17 08:54:50|47537.1|47497.1|47540.3|47500.3|47540.4|47500.4|47533.7|47493.7|0
1647507300000|2022-03-17 08:55:00|47542|47502|47548.6|47508.6|47548.6|47508.6|47542|47502|0
1647507310000|2022-03-17 08:55:10|47552|47512|47533.7|47493.7|47552|47512|47533.7|47493.7|0
1647507320000|2022-03-17 08:55:20|47527.1|47487.1|47527|47487|47527.1|47487.1|47527|47487|0
1647507330000|2022-03-17 08:55:30|47530.3|47490.3|47540.3|47500.3|47540.3|47500.3|47530.3|47490.3|0
1647507340000|2022-03-17 08:55:40|47542|47502|47542|47502|47542|47502|47542|47502|2
1647507360000|2022-03-17 08:56:00|47545.3|47505.3|47538.7|47498.7|47545.3|47505.3|47538.7|47498.7|0
1647507370000|2022-03-17 08:56:10|47542|47502|47537|47497|47542|47502|47537|47497|0
1647507410000|2022-03-17 08:56:50|47540.3|47500.3|47527.1|47487.1|47540.3|47500.3|47527.1|47487.1|0
1647507420000|2022-03-17 08:57:00|47523.7|47483.7|47537|47497|47537|47497|47522|47482|0
1647507440000|2022-03-17 08:57:20|47523.7|47483.7|47515.4|47475.4|47523.7|47483.7|47515.4|47475.4|0
1647507460000|2022-03-17 08:57:40|47512|47472|47507|47467|47512|47472|47503.7|47463.7|0
1647507470000|2022-03-17 08:57:50|47505.4|47465.4|47495.4|47455.4|47505.4|47465.4|47495.4|47455.4|0
1647507480000|2022-03-17 08:58:00|47482.1|47442.1|47492|47452|47493.7|47453.7|47478.7|47438.7|3
1647507490000|2022-03-17 08:58:10|47488.7|47448.7|47492|47452|47493.7|47453.7|47488.7|47448.7|0
1647507500000|2022-03-17 08:58:20|47493.7|47453.7|47532|47492|47543.6|47503.6|47493.7|47453.7|3
1647507510000|2022-03-17 08:58:30|47528.6|47488.6|47540.3|47500.3|47540.3|47500.3|47528.6|47488.6|1
1647507520000|2022-03-17 08:58:40|47540.2|47500.2|47545.2|47505.2|47545.2|47505.2|47540.2|47500.2|1
1647507540000|2022-03-17 08:59:00|47543.5|47503.5|47546.8|47506.8|47548.5|47508.5|47543.5|47503.5|0
1647507550000|2022-03-17 08:59:10|47550.2|47510.2|47556.9|47516.9|47560.2|47520.2|47550.2|47510.2|0
1647507580000|2022-03-17 08:59:40|47560.2|47520.2|47560.2|47520.2|47560.2|47520.2|47560.2|47520.2|0
1647507600000|2022-03-17 09:00:00|47550.3|47510.3|47551.9|47511.9|47553.6|47513.6|47550.2|47510.2|4
1647507610000|2022-03-17 09:00:10|47553.6|47513.6|47553.6|47513.6|47553.6|47513.6|47550.2|47510.2|0
1647507620000|2022-03-17 09:00:20|47548.6|47508.6|47543.6|47503.6|47548.6|47508.6|47538.6|47498.6|1
1647507630000|2022-03-17 09:00:30|47546.9|47506.9|47553.6|47513.6|47553.6|47513.6|47546.9|47506.9|0
1647507640000|2022-03-17 09:00:40|47548.6|47508.6|47525.3|47485.3|47548.6|47508.6|47525.3|47485.3|1
1647507650000|2022-03-17 09:00:50|47530.3|47490.3|47525.3|47485.3|47530.3|47490.3|47525.3|47485.3|0
1647507660000|2022-03-17 09:01:00|47528.6|47488.6|47526.9|47486.9|47528.6|47488.6|47521.9|47481.9|0
1647507670000|2022-03-17 09:01:10|47528.6|47488.6|47528.6|47488.6|47528.6|47488.6|47528.6|47488.6|0
1647507680000|2022-03-17 09:01:20|47528.5|47488.5|47551.9|47511.9|47551.9|47511.9|47528.5|47488.5|0
1647507690000|2022-03-17 09:01:30|47550.2|47510.2|47550.2|47510.2|47550.2|47510.2|47550.2|47510.2|0
1647507740000|2022-03-17 09:02:20|47545.2|47505.2|47548.5|47508.5|47548.5|47508.5|47545.2|47505.2|0
1647507750000|2022-03-17 09:02:30|47550.2|47510.2|47523.6|47483.6|47550.2|47510.2|47523.6|47483.6|3
1647507760000|2022-03-17 09:02:40|47530.2|47490.2|47530.2|47490.2|47530.2|47490.2|47530.2|47490.2|0
1647507770000|2022-03-17 09:02:50|47536.9|47496.9|47533.6|47493.6|47536.9|47496.9|47533.6|47493.6|0
1647507780000|2022-03-17 09:03:00|47536.9|47496.9|47536.9|47496.9|47536.9|47496.9|47536.9|47496.9|0
1647507790000|2022-03-17 09:03:10|47533.6|47493.6|47523.6|47483.6|47536.9|47496.9|47523.6|47483.6|0
1647507810000|2022-03-17 09:03:30|47521.9|47481.9|47521.9|47481.9|47521.9|47481.9|47521.9|47481.9|0
1647507830000|2022-03-17 09:03:50|47511.9|47471.9|47510.2|47470.2|47511.9|47471.9|47510.2|47470.2|2
1647507840000|2022-03-17 09:04:00|47516.8|47476.8|47520.2|47480.2|47520.2|47480.2|47516.8|47476.8|0
1647507850000|2022-03-17 09:04:10|47513.6|47473.6|47520.2|47480.2|47520.2|47480.2|47511.9|47471.9|0
1647507870000|2022-03-17 09:04:30|47513.6|47473.6|47520.2|47480.2|47520.2|47480.2|47511.9|47471.9|0
1647507900000|2022-03-17 09:05:00|47516.9|47476.9|47516.9|47476.9|47516.9|47476.9|47516.9|47476.9|0
1647507910000|2022-03-17 09:05:10|47515.2|47475.2|47515.2|47475.2|47515.2|47475.2|47511.9|47471.9|0
1647507940000|2022-03-17 09:05:40|47515.1|47475.1|47515.1|47475.1|47515.1|47475.1|47515.1|47475.1|0
1647507960000|2022-03-17 09:06:00|47500.2|47460.2|47495.2|47455.2|47505.2|47465.2|47495.2|47455.2|1
1647507970000|2022-03-17 09:06:10|47493.5|47453.5|47491.8|47451.8|47493.5|47453.5|47491.8|47451.8|1
1647507980000|2022-03-17 09:06:20|47493.5|47453.5|47496.8|47456.8|47496.8|47456.8|47493.5|47453.5|0
1647508020000|2022-03-17 09:07:00|47490.2|47450.2|47488.5|47448.5|47490.2|47450.2|47488.5|47448.5|0
1647508030000|2022-03-17 09:07:10|47485.2|47445.2|47483.5|47443.5|47485.2|47445.2|47483.5|47443.5|0
1647508040000|2022-03-17 09:07:20|47480.2|47440.2|47475.2|47435.2|47480.2|47440.2|47475.2|47435.2|1
1647508050000|2022-03-17 09:07:30|47470.2|47430.2|47483.5|47443.5|47483.5|47443.5|47465.2|47425.2|1
1647508060000|2022-03-17 09:07:40|47481.8|47441.8|47481.8|47441.8|47481.8|47441.8|47481.8|47441.8|0
1647508080000|2022-03-17 09:08:00|47485.1|47445.1|47473.5|47433.5|47485.1|47445.1|47473.5|47433.5|1
1647508090000|2022-03-17 09:08:10|47471.8|47431.8|47471.8|47431.8|47471.8|47431.8|47471.8|47431.8|0
1647508100000|2022-03-17 09:08:20|47463.5|47423.5|47463.5|47423.5|47463.5|47423.5|47463.5|47423.5|1
1647508130000|2022-03-17 09:08:50|47460.2|47420.2|47448.5|47408.5|47460.2|47420.2|47448.5|47408.5|1
1647508140000|2022-03-17 09:09:00|47445.2|47405.2|47430.2|47390.2|47445.2|47405.2|47428.5|47388.5|0
1647508200000|2022-03-17 09:10:00|47425.2|47385.2|47421.9|47381.9|47430.2|47390.2|47420.2|47380.2|2
1647508210000|2022-03-17 09:10:10|47425.2|47385.2|47425.2|47385.2|47425.2|47385.2|47425.2|47385.2|0
1647508260000|2022-03-17 09:11:00|47440.2|47400.2|47440.2|47400.2|47445.2|47405.2|47440.2|47400.2|3
1647508270000|2022-03-17 09:11:10|47436.9|47396.9|47440.2|47400.2|47440.2|47400.2|47436.9|47396.9|0
1647508310000|2022-03-17 09:11:50|47443.5|47403.5|47468.5|47428.5|47468.5|47428.5|47443.5|47403.5|2
1647508320000|2022-03-17 09:12:00|47465.2|47425.2|47458.5|47418.5|47465.2|47425.2|47453.5|47413.5|0
1647508330000|2022-03-17 09:12:10|47460.2|47420.2|47460.2|47420.2|47460.2|47420.2|47460.2|47420.2|0
1647508340000|2022-03-17 09:12:20|47450.2|47410.2|47448.5|47408.5|47450.2|47410.2|47448.5|47408.5|0
1647508350000|2022-03-17 09:12:30|47448.4|47408.4|47448.4|47408.4|47448.4|47408.4|47448.4|47408.4|0
1647508380000|2022-03-17 09:13:00|47450.1|47410.1|47453.4|47413.4|47453.4|47413.4|47450.1|47410.1|1
1647508390000|2022-03-17 09:13:10|47460.1|47420.1|47448.4|47408.4|47460.1|47420.1|47448.4|47408.4|0
1647508400000|2022-03-17 09:13:20|47450.1|47410.1|47450.1|47410.1|47450.1|47410.1|47450.1|47410.1|0
1647508420000|2022-03-17 09:13:40|47453.4|47413.4|47453.4|47413.4|47453.4|47413.4|47453.4|47413.4|0
1647508430000|2022-03-17 09:13:50|47456.7|47416.7|47456.7|47416.7|47456.7|47416.7|47456.7|47416.7|0
1647508440000|2022-03-17 09:14:00|47453.4|47413.4|47456.7|47416.7|47456.7|47416.7|47453.4|47413.4|1
1647508450000|2022-03-17 09:14:10|47453.4|47413.4|47453.4|47413.4|47453.4|47413.4|47453.4|47413.4|0
1647508470000|2022-03-17 09:14:30|47456.7|47416.7|47453.4|47413.4|47456.7|47416.7|47453.4|47413.4|0
1647508480000|2022-03-17 09:14:40|47456.7|47416.7|47453.4|47413.4|47456.7|47416.7|47453.4|47413.4|0
1647508490000|2022-03-17 09:14:50|||||||||1
1647508500000|2022-03-17 09:15:00|47450.1|47410.1|47460|47420|47460|47420|47448.4|47408.4|1
1647508510000|2022-03-17 09:15:10|47461.7|47421.7|47461.7|47421.7|47461.7|47421.7|47461.7|47421.7|0
1647508550000|2022-03-17 09:15:50|47456.7|47416.7|47456.7|47416.7|47456.7|47416.7|47456.7|47416.7|0
1647508560000|2022-03-17 09:16:00|47460|47420|47448.4|47408.4|47460|47420|47448.4|47408.4|1
1647508570000|2022-03-17 09:16:10|47453.4|47413.4|47453.4|47413.4|47453.4|47413.4|47453.4|47413.4|1
1647508590000|2022-03-17 09:16:30|47450|47410|47450|47410|47451.7|47411.7|47450|47410|0
1647508600000|2022-03-17 09:16:40|47445|47405|47438.4|47398.4|47445|47405|47438.4|47398.4|0
1647508610000|2022-03-17 09:16:50|47441.7|47401.7|47441.7|47401.7|47441.7|47401.7|47436.7|47396.7|0
1647508620000|2022-03-17 09:17:00|47438.4|47398.4|47445.1|47405.1|47445.1|47405.1|47436.7|47396.7|1
1647508630000|2022-03-17 09:17:10|47441.8|47401.8|47438.4|47398.4|47441.8|47401.8|47438.4|47398.4|0
1647508640000|2022-03-17 09:17:20|47436.7|47396.7|47436.7|47396.7|47438.4|47398.4|47436.7|47396.7|0
1647508650000|2022-03-17 09:17:30|47438.4|47398.4|47438.4|47398.4|47438.4|47398.4|47438.4|47398.4|0
1647508660000|2022-03-17 09:17:40|47440.1|47400.1|47448.4|47408.4|47451.7|47411.7|47435.1|47395.1|1
1647508670000|2022-03-17 09:17:50|47436.7|47396.7|47430.1|47390.1|47436.7|47396.7|47430.1|47390.1|1
1647508680000|2022-03-17 09:18:00|47428.4|47388.4|47441.7|47401.7|47441.7|47401.7|47428.4|47388.4|1
1647508690000|2022-03-17 09:18:10|47433.4|47393.4|47433.4|47393.4|47433.4|47393.4|47433.4|47393.4|0
1647508710000|2022-03-17 09:18:30|47431.7|47391.7|47431.7|47391.7|47431.7|47391.7|47431.7|47391.7|0
1647508740000|2022-03-17 09:19:00|47428.4|47388.4|47451.7|47411.7|47451.7|47411.7|47428.4|47388.4|2
1647508750000|2022-03-17 09:19:10|47456.7|47416.7|47451.7|47411.7|47456.7|47416.7|47451.7|47411.7|0
1647508760000|2022-03-17 09:19:20|47456.7|47416.7|47456.6|47416.6|47456.7|47416.7|47456.6|47416.6|0
1647508770000|2022-03-17 09:19:30|47453.3|47413.3|47451.6|47411.6|47453.3|47413.3|47451.6|47411.6|0
1647508790000|2022-03-17 09:19:50|47446.6|47406.6|47448.3|47408.3|47448.3|47408.3|47446.6|47406.6|0
1647508810000|2022-03-17 09:20:10|47450|47410|47450|47410|47450|47410|47450|47410|0
1647508820000|2022-03-17 09:20:20|47448.3|47408.3|47448.3|47408.3|47448.3|47408.3|47448.3|47408.3|0
1647508850000|2022-03-17 09:20:50|47451.6|47411.6|47451.6|47411.6|47451.6|47411.6|47451.6|47411.6|0
1647508870000|2022-03-17 09:21:10|47456.6|47416.6|47456.6|47416.6|47456.6|47416.6|47456.6|47416.6|2
1647508900000|2022-03-17 09:21:40|47461.6|47421.6|47461.6|47421.6|47461.6|47421.6|47461.6|47421.6|1
1647508920000|2022-03-17 09:22:00|47464.9|47424.9|47468.2|47428.2|47468.2|47428.2|47464.9|47424.9|0
1647508930000|2022-03-17 09:22:10|47471.6|47431.6|47471.6|47431.6|47471.6|47431.6|47471.6|47431.6|0
1647508950000|2022-03-17 09:22:30|47474.9|47434.9|47471.6|47431.6|47476.6|47436.6|47471.6|47431.6|1
1647508980000|2022-03-17 09:23:00|47499.9|47459.9|47499.9|47459.9|47508.2|47468.2|47499.9|47459.9|4
1647508990000|2022-03-17 09:23:10|47496.6|47456.6|47501.5|47461.5|47501.5|47461.5|47496.6|47456.6|0
1647509000000|2022-03-17 09:23:20|47506.5|47466.5|47504.9|47464.9|47508.2|47468.2|47503.2|47463.2|1
1647509010000|2022-03-17 09:23:30|47503.2|47463.2|47498.2|47458.2|47503.2|47463.2|47498.2|47458.2|0
1647509020000|2022-03-17 09:23:40|47504.8|47464.8|47518.2|47478.2|47518.2|47478.2|47504.8|47464.8|1
1647509030000|2022-03-17 09:23:50|47519.9|47479.9|47519.9|47479.9|47519.9|47479.9|47519.9|47479.9|0
1647509040000|2022-03-17 09:24:00|47526.5|47486.5|47526.5|47486.5|47526.5|47486.5|47526.5|47486.5|0
1647509050000|2022-03-17 09:24:10|47528.2|47488.2|47528.2|47488.2|47528.2|47488.2|47528.2|47488.2|0
1647509060000|2022-03-17 09:24:20|47521.6|47481.6|47509.9|47469.9|47528.2|47488.2|47509.9|47469.9|1
1647509070000|2022-03-17 09:24:30|47513.2|47473.2|47528.2|47488.2|47528.2|47488.2|47513.2|47473.2|0
1647509080000|2022-03-17 09:24:40|47526.5|47486.5|47533.2|47493.2|47533.2|47493.2|47526.5|47486.5|3
1647509090000|2022-03-17 09:24:50|47528.2|47488.2|47533.2|47493.2|47533.2|47493.2|47528.2|47488.2|2
1647509100000|2022-03-17 09:25:00|47534.9|47494.9|47534.9|47494.9|47534.9|47494.9|47534.9|47494.9|3
1647509120000|2022-03-17 09:25:20|47531.6|47491.6|47528.2|47488.2|47531.6|47491.6|47528.2|47488.2|0
1647509130000|2022-03-17 09:25:30|||||||||1
1647509170000|2022-03-17 09:26:10|47528.1|47488.1|47528.1|47488.1|47528.1|47488.1|47528.1|47488.1|3
1647509180000|2022-03-17 09:26:20|||||||||1
1647509220000|2022-03-17 09:27:00|47529.8|47489.8|47528.1|47488.1|47529.8|47489.8|47528.1|47488.1|2
1647509230000|2022-03-17 09:27:10|47529.8|47489.8|47529.8|47489.8|47529.8|47489.8|47529.8|47489.8|1
1647509240000|2022-03-17 09:27:20|47534.8|47494.8|47538.1|47498.1|47538.1|47498.1|47534.8|47494.8|2
1647509250000|2022-03-17 09:27:30|||||||||1
1647509260000|2022-03-17 09:27:40|||||||||3
1647509270000|2022-03-17 09:27:50|47501.5|47461.5|47496.5|47456.5|47504.8|47464.8|47496.5|47456.5|2
1647509280000|2022-03-17 09:28:00|47499.8|47459.8|47484.9|47444.9|47499.8|47459.8|47484.9|47444.9|2
1647509290000|2022-03-17 09:28:10|47483.2|47443.2|47483.2|47443.2|47483.2|47443.2|47483.2|47443.2|0
1647509310000|2022-03-17 09:28:30|47481.5|47441.5|47491.5|47451.5|47493.1|47453.1|47481.5|47441.5|1
1647509330000|2022-03-17 09:28:50|47494.8|47454.8|47493.2|47453.2|47496.5|47456.5|47493.2|47453.2|0
1647509340000|2022-03-17 09:29:00|47491.5|47451.5|47484.9|47444.9|47491.5|47451.5|47484.9|47444.9|0
1647509350000|2022-03-17 09:29:10|47481.5|47441.5|47481.5|47441.5|47481.5|47441.5|47481.5|47441.5|0
1647509360000|2022-03-17 09:29:20|47478.2|47438.2|47474.9|47434.9|47478.2|47438.2|47474.9|47434.9|0
1647509370000|2022-03-17 09:29:30|47473.2|47433.2|47463.2|47423.2|47473.2|47433.2|47463.2|47423.2|0
1647509380000|2022-03-17 09:29:40|47461.5|47421.5|47469.8|47429.8|47469.8|47429.8|47461.5|47421.5|1
1647509390000|2022-03-17 09:29:50|47468.1|47428.1|47446.6|47406.6|47468.1|47428.1|47446.6|47406.6|3
1647509400000|2022-03-17 09:30:00|47444.9|47404.9|47444.9|47404.9|47444.9|47404.9|47444.9|47404.9|0
1647509470000|2022-03-17 09:31:10|47438.2|47398.2|47438.2|47398.2|47438.2|47398.2|47438.2|47398.2|0
1647509500000|2022-03-17 09:31:40|47434.9|47394.9|47438.2|47398.2|47438.2|47398.2|47434.9|47394.9|1
1647509520000|2022-03-17 09:32:00|47443.2|47403.2|47444.9|47404.9|47444.9|47404.9|47443.2|47403.2|1
1647509550000|2022-03-17 09:32:30|47441.6|47401.6|47443.2|47403.2|47448.2|47408.2|47439.9|47399.9|0
1647509560000|2022-03-17 09:32:40|47446.5|47406.5|47448.2|47408.2|47448.2|47408.2|47446.5|47406.5|0
1647509580000|2022-03-17 09:33:00|47444.8|47404.8|47419.9|47379.9|47444.8|47404.8|47419.9|47379.9|10
1647509600000|2022-03-17 09:33:20|47416.6|47376.6|47419.8|47379.8|47424.9|47384.9|47416.6|47376.6|2
1647509640000|2022-03-17 09:34:00|47424.8|47384.8|47424.8|47384.8|47424.8|47384.8|47424.8|47384.8|1
1647509660000|2022-03-17 09:34:20|47426.5|47386.5|47444.7|47404.7|47444.7|47404.7|47426.5|47386.5|4
1647509720000|2022-03-17 09:35:20|47441.4|47401.4|47433.1|47393.1|47441.4|47401.4|47433.1|47393.1|0
1647509730000|2022-03-17 09:35:30|47428.1|47388.1|47428.1|47388.1|47428.1|47388.1|47428.1|47388.1|0
1647509760000|2022-03-17 09:36:00|47424.8|47384.8|47419.8|47379.8|47424.8|47384.8|47419.8|47379.8|0
1647509800000|2022-03-17 09:36:40|47414.8|47374.8|47433.1|47393.1|47433.1|47393.1|47414.8|47374.8|5
1647509820000|2022-03-17 09:37:00|47429.8|47389.8|47429.8|47389.8|47429.8|47389.8|47429.8|47389.8|0
1647509830000|2022-03-17 09:37:10|47428.1|47388.1|47428.1|47388.1|47428.1|47388.1|47428.1|47388.1|0
1647509860000|2022-03-17 09:37:40|47411.5|47371.5|47411.4|47371.4|47413.1|47373.1|47411.4|47371.4|3
1647509870000|2022-03-17 09:37:50|47408.1|47368.1|47408.1|47368.1|47408.1|47368.1|47408.1|47368.1|1
1647509880000|2022-03-17 09:38:00|47404.8|47364.8|47376.4|47336.4|47404.8|47364.8|47374.7|47334.7|1
1647509890000|2022-03-17 09:38:10|47363.1|47323.1|47359.8|47319.8|47363.1|47323.1|47359.8|47319.8|3
1647509900000|2022-03-17 09:38:20|47363.1|47323.1|47363.1|47323.1|47363.1|47323.1|47363.1|47323.1|0
1647509910000|2022-03-17 09:38:30|||||||||2
1647509930000|2022-03-17 09:38:50|47359.8|47319.8|47359.8|47319.8|47359.8|47319.8|47359.8|47319.8|2
1647509940000|2022-03-17 09:39:00|||||||||2
1647509960000|2022-03-17 09:39:20|47363.1|47323.1|47363.1|47323.1|47363.1|47323.1|47363.1|47323.1|0
1647509970000|2022-03-17 09:39:30|47359.8|47319.8|47363.1|47323.1|47363.1|47323.1|47359.8|47319.8|0
1647509980000|2022-03-17 09:39:40|47386.1|47346.1|47386.1|47346.1|47386.1|47346.1|47386.1|47346.1|1
1647510000000|2022-03-17 09:40:00|47398.1|47358.1|47411.4|47371.4|47411.4|47371.4|47398.1|47358.1|0
1647510010000|2022-03-17 09:40:10|47411.3|47371.3|47411.3|47371.3|47411.3|47371.3|47411.3|47371.3|0
1647510040000|2022-03-17 09:40:40|47408|47368|47408|47368|47408|47368|47408|47368|1
1647510090000|2022-03-17 09:41:30|47411.3|47371.3|47411.3|47371.3|47411.3|47371.3|47411.3|47371.3|3
1647510100000|2022-03-17 09:41:40|47413|47373|47413|47373|47413|47373|47413|47373|0
1647510110000|2022-03-17 09:41:50|47418|47378|47418|47378|47418|47378|47418|47378|0
1647510120000|2022-03-17 09:42:00|47423|47383|47426.3|47386.3|47426.3|47386.3|47423|47383|0
1647510130000|2022-03-17 09:42:10|47428|47388|47429.7|47389.7|47429.7|47389.7|47428|47388|0
1647510140000|2022-03-17 09:42:20|47428|47388|47428|47388|47428|47388|47426.3|47386.3|0
1647510160000|2022-03-17 09:42:40|47426.3|47386.3|47384.6|47344.6|47428|47388|47379.6|47339.6|5
1647510170000|2022-03-17 09:42:50|47388|47348|47384.7|47344.7|47388|47348|47384.6|47344.6|1
1647510180000|2022-03-17 09:43:00|47379.7|47339.7|47383|47343|47383|47343|47376.4|47336.4|1
1647510200000|2022-03-17 09:43:20|47376.3|47336.3|47376.3|47336.3|47376.3|47336.3|47376.3|47336.3|1
1647510210000|2022-03-17 09:43:30|47378|47338|47378|47338|47378|47338|47376.3|47336.3|0
1647510220000|2022-03-17 09:43:40|47383|47343|47379.7|47339.7|47383|47343|47379.7|47339.7|0
1647510240000|2022-03-17 09:44:00|47378|47338|47378|47338|47378|47338|47376.3|47336.3|1
1647510280000|2022-03-17 09:44:40|47376.3|47336.3|47376.3|47336.3|47376.3|47336.3|47376.3|47336.3|0
1647510300000|2022-03-17 09:45:00|47378|47338|47373|47333|47378|47338|47371.3|47331.3|0
1647510310000|2022-03-17 09:45:10|47368|47328|47363|47323|47373|47333|47363|47323|1
1647510340000|2022-03-17 09:45:40|47364.7|47324.7|47376.3|47336.3|47376.3|47336.3|47364.7|47324.7|1
1647510350000|2022-03-17 09:45:50|47378|47338|47373|47333|47378|47338|47373|47333|0
1647510360000|2022-03-17 09:46:00|47371.3|47331.3|47371.3|47331.3|47371.3|47331.3|47371.3|47331.3|0
1647510370000|2022-03-17 09:46:10|47381.3|47341.3|47378|47338|47388|47348|47378|47338|1
1647510400000|2022-03-17 09:46:40|47381.3|47341.3|47376.3|47336.3|47383|47343|47376.3|47336.3|0
1647510410000|2022-03-17 09:46:50|47378|47338|47378|47338|47378|47338|47378|47338|0
1647510420000|2022-03-17 09:47:00|47381.3|47341.3|47402.8|47362.8|47402.8|47362.8|47381.3|47341.3|35
1647510430000|2022-03-17 09:47:10|47408|47368|47414.7|47374.7|47414.7|47374.7|47408|47368|0
1647510450000|2022-03-17 09:47:30|47412.9|47372.9|47414.6|47374.6|47414.6|47374.6|47412.9|47372.9|0
1647510460000|2022-03-17 09:47:40|47414.5|47374.5|47411.2|47371.2|47414.5|47374.5|47411.2|47371.2|0
1647510470000|2022-03-17 09:47:50|47416.2|47376.2|47416.2|47376.2|47416.2|47376.2|47416.2|47376.2|0
1647510480000|2022-03-17 09:48:00|47417.9|47377.9|47417.9|47377.9|47417.9|47377.9|47417.9|47377.9|0
1647510500000|2022-03-17 09:48:20|47421.2|47381.2|47417.9|47377.9|47421.2|47381.2|47417.9|47377.9|1
1647510550000|2022-03-17 09:49:10|47419.6|47379.6|47419.6|47379.6|47419.6|47379.6|47419.6|47379.6|0
1647510560000|2022-03-17 09:49:20|47422.9|47382.9|47424.6|47384.6|47424.6|47384.6|47419.6|47379.6|0
1647510570000|2022-03-17 09:49:30|47417.9|47377.9|47422.9|47382.9|47422.9|47382.9|47417.9|47377.9|0
1647510600000|2022-03-17 09:50:00|47427.9|47387.9|47427.9|47387.9|47427.9|47387.9|47427.9|47387.9|2
1647510720000|2022-03-17 09:52:00|47431.2|47391.2|47431.2|47391.2|47431.2|47391.2|47431.2|47391.2|0
1647510750000|2022-03-17 09:52:30|47424.6|47384.6|47422.9|47382.9|47424.6|47384.6|47422.9|47382.9|0
1647510760000|2022-03-17 09:52:40|47414.6|47374.6|47412.9|47372.9|47414.6|47374.6|47412.9|47372.9|1
1647510800000|2022-03-17 09:53:20|||||||||1
1647510840000|2022-03-17 09:54:00|47396.2|47356.2|47392.9|47352.9|47396.2|47356.2|47392.9|47352.9|3
1647510850000|2022-03-17 09:54:10|47386.3|47346.3|47374.6|47334.6|47386.3|47346.3|47374.6|47334.6|2
1647510860000|2022-03-17 09:54:20|47371.3|47331.3|47369.5|47329.5|47372.8|47332.8|47366.3|47326.3|3
1647510870000|2022-03-17 09:54:30|47381.1|47341.1|47381.1|47341.1|47381.1|47341.1|47381.1|47341.1|1
1647510880000|2022-03-17 09:54:40|47386.1|47346.1|47391.1|47351.1|47391.1|47351.1|47386.1|47346.1|0
1647510900000|2022-03-17 09:55:00|47397.8|47357.8|47397.8|47357.8|47397.8|47357.8|47397.8|47357.8|0
1647510910000|2022-03-17 09:55:10|47396.1|47356.1|47396.1|47356.1|47396.1|47356.1|47396.1|47356.1|0
1647510920000|2022-03-17 09:55:20|47391.1|47351.1|47387.8|47347.8|47391.1|47351.1|47387.8|47347.8|0
1647510970000|2022-03-17 09:56:10|47377.8|47337.8|47371.1|47331.1|47377.8|47337.8|47371.1|47331.1|0
1647510980000|2022-03-17 09:56:20|47367.8|47327.8|47367.8|47327.8|47367.8|47327.8|47367.8|47327.8|0
1647511040000|2022-03-17 09:57:20|47371.1|47331.1|47372.8|47332.8|47372.8|47332.8|47371.1|47331.1|0
1647511060000|2022-03-17 09:57:40|47367.8|47327.8|47367.8|47327.8|47367.8|47327.8|47367.8|47327.8|1
1647511080000|2022-03-17 09:58:00|47364.5|47324.5|47362.8|47322.8|47367.8|47327.8|47357.9|47317.9|2
1647511090000|2022-03-17 09:58:10|47364.5|47324.5|47371.1|47331.1|47374.5|47334.5|47364.5|47324.5|1
1647511100000|2022-03-17 09:58:20|47367.8|47327.8|47367.8|47327.8|47367.8|47327.8|47367.8|47327.8|0
1647511140000|2022-03-17 09:59:00|47364.5|47324.5|47372.8|47332.8|47372.8|47332.8|47362.8|47322.8|1
1647511150000|2022-03-17 09:59:10|47364.5|47324.5|47364.5|47324.5|47364.5|47324.5|47364.5|47324.5|5
1647511160000|2022-03-17 09:59:20|47361.2|47321.2|47359.5|47319.5|47361.2|47321.2|47357.8|47317.8|0
1647511170000|2022-03-17 09:59:30|47357.8|47317.8|47357.8|47317.8|47357.8|47317.8|47357.8|47317.8|0
1647511180000|2022-03-17 09:59:40|47354.5|47314.5|47354.5|47314.5|47354.5|47314.5|47354.5|47314.5|0
1647511190000|2022-03-17 09:59:50|47357.8|47317.8|47357.8|47317.8|47357.8|47317.8|47357.8|47317.8|2
1647511200000|2022-03-17 10:00:00|47359.5|47319.5|47362.8|47322.8|47362.8|47322.8|47359.5|47319.5|0
1647511210000|2022-03-17 10:00:10|47379.4|47339.4|47387.8|47347.8|47387.8|47347.8|47379.4|47339.4|1
1647511220000|2022-03-17 10:00:20|47391.1|47351.1|47391.1|47351.1|47391.1|47351.1|47391.1|47351.1|0
1647511230000|2022-03-17 10:00:30|47394.4|47354.4|47411.1|47371.1|47411.1|47371.1|47394.4|47354.4|1
1647511240000|2022-03-17 10:00:40|47417.6|47377.6|47412.8|47372.8|47421.1|47381.1|47412.8|47372.8|4
1647511250000|2022-03-17 10:00:50|47404.5|47364.5|47412.8|47372.8|47412.8|47372.8|47404.5|47364.5|1
1647511260000|2022-03-17 10:01:00|47411.1|47371.1|47411.1|47371.1|47411.1|47371.1|47411.1|47371.1|2
1647511270000|2022-03-17 10:01:10|47414.3|47374.3|47431|47391|47436|47396|47414.3|47374.3|1
1647511280000|2022-03-17 10:01:20|47434.3|47394.3|47412.7|47372.7|47436|47396|47412.7|47372.7|2
1647511290000|2022-03-17 10:01:30|47416|47376|47431|47391|47431|47391|47416|47376|0
1647511300000|2022-03-17 10:01:40|47427.7|47387.7|47431|47391|47431|47391|47426|47386|0
1647511310000|2022-03-17 10:01:50|47436|47396|47431|47391|47437.8|47397.8|47431|47391|0
1647511320000|2022-03-17 10:02:00|47437.7|47397.7|47437.7|47397.7|47437.7|47397.7|47437.7|47397.7|1
1647511340000|2022-03-17 10:02:20|47429.4|47389.4|47427.7|47387.7|47429.4|47389.4|47427.7|47387.7|0
1647511350000|2022-03-17 10:02:30|47431|47391|47431|47391|47431|47391|47431|47391|0
1647511370000|2022-03-17 10:02:50|47427.7|47387.7|47427.7|47387.7|47431|47391|47426|47386|0
1647511380000|2022-03-17 10:03:00|47424.4|47384.4|47427.7|47387.7|47427.7|47387.7|47422.7|47382.7|1
1647511390000|2022-03-17 10:03:10|47431|47391|47431|47391|47431|47391|47431|47391|3
1647511410000|2022-03-17 10:03:30|47427.7|47387.7|47427.7|47387.7|47427.7|47387.7|47426|47386|0
1647511440000|2022-03-17 10:04:00|47414.4|47374.4|47414.4|47374.4|47414.4|47374.4|47414.4|47374.4|0
1647511450000|2022-03-17 10:04:10|47409.4|47369.4|47407.7|47367.7|47409.4|47369.4|47407.7|47367.7|0
1647511460000|2022-03-17 10:04:20|47412.7|47372.7|47427.7|47387.7|47427.7|47387.7|47412.7|47372.7|3
1647511470000|2022-03-17 10:04:30|47431|47391|47427.7|47387.7|47431|47391|47427.7|47387.7|0
1647511490000|2022-03-17 10:04:50|47431|47391|47441|47401|47441|47401|47431|47391|0
1647511500000|2022-03-17 10:05:00|47444.4|47404.4|47437.7|47397.7|47446|47406|47437.7|47397.7|1
1647511510000|2022-03-17 10:05:10|47434.4|47394.4|47471|47431|47474.4|47434.4|47434.4|47394.4|4
1647511530000|2022-03-17 10:05:30|47481|47441|47471|47431|47481|47441|47471|47431|0
1647511560000|2022-03-17 10:06:00|47466|47426|47476|47436|47476|47436|47466|47426|0
1647511570000|2022-03-17 10:06:10|47472.7|47432.7|47466|47426|47472.7|47432.7|47466|47426|1
1647511590000|2022-03-17 10:06:30|47461|47421|47461|47421|47461|47421|47461|47421|0
1647511600000|2022-03-17 10:06:40|47456|47416|47456|47416|47456|47416|47456|47416|0
1647511610000|2022-03-17 10:06:50|47461|47421|47461|47421|47461|47421|47461|47421|0
1647511620000|2022-03-17 10:07:00|47456|47416|47446|47406|47456|47416|47446|47406|1
1647511630000|2022-03-17 10:07:10|47447.7|47407.7|47436|47396|47447.7|47407.7|47436|47396|0
1647511640000|2022-03-17 10:07:20|47441|47401|47441|47401|47441|47401|47441|47401|2
1647511660000|2022-03-17 10:07:40|47444.2|47404.2|47461|47421|47464.2|47424.2|47444.2|47404.2|2
1647511670000|2022-03-17 10:07:50|47451|47411|47451|47411|47451|47411|47451|47411|4
1647511680000|2022-03-17 10:08:00|47450.9|47410.9|47450.9|47410.9|47450.9|47410.9|47450.9|47410.9|1
1647511710000|2022-03-17 10:08:30|47444.3|47404.3|47440.9|47400.9|47444.3|47404.3|47440.9|47400.9|0
1647511720000|2022-03-17 10:08:40|47450.9|47410.9|47450.9|47410.9|47450.9|47410.9|47450.9|47410.9|1
1647511730000|2022-03-17 10:08:50|47454.2|47414.2|47455.9|47415.9|47455.9|47415.9|47454.2|47414.2|0
1647511740000|2022-03-17 10:09:00|47462.5|47422.5|47470.9|47430.9|47470.9|47430.9|47462.5|47422.5|1
1647511750000|2022-03-17 10:09:10|47474.2|47434.2|47479.2|47439.2|47479.2|47439.2|47474.2|47434.2|0
1647511760000|2022-03-17 10:09:20|47472.6|47432.6|47490.9|47450.9|47490.9|47450.9|47465.9|47425.9|1
1647511780000|2022-03-17 10:09:40|47494.2|47454.2|47495.9|47455.9|47495.9|47455.9|47494.2|47454.2|0
1647511800000|2022-03-17 10:10:00|47490.9|47450.9|47490.9|47450.9|47490.9|47450.9|47490.9|47450.9|0
1647511810000|2022-03-17 10:10:10|47495.9|47455.9|47492.6|47452.6|47499.2|47459.2|47492.6|47452.6|0
1647511820000|2022-03-17 10:10:20|47480.9|47440.9|47479.2|47439.2|47485.9|47445.9|47479.2|47439.2|1
1647511830000|2022-03-17 10:10:30|47480.9|47440.9|47480.9|47440.9|47480.9|47440.9|47479.2|47439.2|0
1647511860000|2022-03-17 10:11:00|47479.2|47439.2|47479.2|47439.2|47479.2|47439.2|47479.2|47439.2|0
1647511870000|2022-03-17 10:11:10|47484.2|47444.2|47484.2|47444.2|47484.2|47444.2|47484.2|47444.2|0
1647511880000|2022-03-17 10:11:20|47482.6|47442.6|47480.9|47440.9|47482.6|47442.6|47480.9|47440.9|0
1647511910000|2022-03-17 10:11:50|47500.9|47460.9|47499.2|47459.2|47500.9|47460.9|47499.2|47459.2|1
1647511920000|2022-03-17 10:12:00|47500.9|47460.9|47514.2|47474.2|47514.2|47474.2|47500.9|47460.9|0
1647511930000|2022-03-17 10:12:10|47515.9|47475.9|47510.9|47470.9|47515.9|47475.9|47510.9|47470.9|3
1647511940000|2022-03-17 10:12:20|47514.2|47474.2|47520.9|47480.9|47520.9|47480.9|47514.2|47474.2|1
1647511950000|2022-03-17 10:12:30|47515.9|47475.9|47515.9|47475.9|47515.9|47475.9|47505.9|47465.9|1
1647511960000|2022-03-17 10:12:40|47510.9|47470.9|47510.9|47470.9|47510.9|47470.9|47510.9|47470.9|0
1647511970000|2022-03-17 10:12:50|47500.9|47460.9|47502.6|47462.6|47505.9|47465.9|47500.9|47460.9|3
1647511980000|2022-03-17 10:13:00|47497.6|47457.6|47497.6|47457.6|47497.6|47457.6|47497.6|47457.6|0
1647511990000|2022-03-17 10:13:10|47492.5|47452.5|47497.6|47457.6|47497.6|47457.6|47492.5|47452.5|5
1647512000000|2022-03-17 10:13:20|47494.3|47454.3|47497.6|47457.6|47497.6|47457.6|47494.3|47454.3|0
1647512010000|2022-03-17 10:13:30|47477.6|47437.6|47477.6|47437.6|47477.6|47437.6|47477.6|47437.6|1
1647512040000|2022-03-17 10:14:00|47474.3|47434.3|47472.6|47432.6|47474.3|47434.3|47472.6|47432.6|0
1647512070000|2022-03-17 10:14:30|||||||||3
1647512080000|2022-03-17 10:14:40|47450.9|47410.9|47450.9|47410.9|47450.9|47410.9|47450.9|47410.9|2
1647512090000|2022-03-17 10:14:50|47445.9|47405.9|47445.8|47405.8|47445.9|47405.9|47442.6|47402.6|3
1647512100000|2022-03-17 10:15:00|47450.8|47410.8|47450.8|47410.8|47451|47411|47442.6|47402.6|5
1647512120000|2022-03-17 10:15:20|47455.8|47415.8|47450.8|47410.8|47455.8|47415.8|47450.8|47410.8|0
1647512130000|2022-03-17 10:15:30|47454.1|47414.1|47457.4|47417.4|47457.4|47417.4|47454.1|47414.1|0
1647512140000|2022-03-17 10:15:40|47460.8|47420.8|47430.7|47390.7|47462.5|47422.5|47430.7|47390.7|5
1647512150000|2022-03-17 10:15:50|47432.4|47392.4|47437.4|47397.4|47437.4|47397.4|47432.4|47392.4|0
1647512160000|2022-03-17 10:16:00|47430.8|47390.8|47427.4|47387.4|47430.8|47390.8|47427.4|47387.4|1
1647512170000|2022-03-17 10:16:10|47429.1|47389.1|47414.1|47374.1|47429.1|47389.1|47414.1|47374.1|0
1647512180000|2022-03-17 10:16:20|47410.8|47370.8|47410.8|47370.8|47410.8|47370.8|47410.8|47370.8|0
1647512190000|2022-03-17 10:16:30|47414.1|47374.1|47414.1|47374.1|47414.1|47374.1|47414.1|47374.1|1
1647512220000|2022-03-17 10:17:00|47410.7|47370.7|47410.7|47370.7|47410.7|47370.7|47410.7|47370.7|0
1647512230000|2022-03-17 10:17:10|47414.1|47374.1|47422.4|47382.4|47422.4|47382.4|47414.1|47374.1|1
1647512240000|2022-03-17 10:17:20|47420.7|47380.7|47420.7|47380.7|47420.7|47380.7|47414.1|47374.1|0
1647512250000|2022-03-17 10:17:30|47422.4|47382.4|47422.4|47382.4|47422.4|47382.4|47422.4|47382.4|0
1647512270000|2022-03-17 10:17:50|47420.7|47380.7|47414.1|47374.1|47420.7|47380.7|47412.4|47372.4|0
1647512280000|2022-03-17 10:18:00|47417.4|47377.4|47417.4|47377.4|47417.4|47377.4|47417.4|47377.4|2
1647512300000|2022-03-17 10:18:20|47422.4|47382.4|47422.4|47382.4|47422.4|47382.4|47422.4|47382.4|4
1647512310000|2022-03-17 10:18:30|47424.1|47384.1|47424.1|47384.1|47425.8|47385.8|47424.1|47384.1|0
1647512320000|2022-03-17 10:18:40|47425.8|47385.8|47424.1|47384.1|47425.8|47385.8|47424.1|47384.1|0
1647512330000|2022-03-17 10:18:50|47425.8|47385.8|47425.8|47385.8|47425.8|47385.8|47425.8|47385.8|0
1647512340000|2022-03-17 10:19:00|47424.1|47384.1|47414.1|47374.1|47424.1|47384.1|47412.4|47372.4|1
1647512350000|2022-03-17 10:19:10|47404.2|47364.2|47370.7|47330.7|47404.2|47364.2|47370.7|47330.7|2
1647512360000|2022-03-17 10:19:20|47372.4|47332.4|47372.4|47332.4|47372.4|47332.4|47372.4|47332.4|0
1647512370000|2022-03-17 10:19:30|47375.7|47335.7|47382.4|47342.4|47382.4|47342.4|47375.7|47335.7|1
1647512380000|2022-03-17 10:19:40|47384.1|47344.1|47384.1|47344.1|47384.1|47344.1|47384.1|47344.1|0
1647512390000|2022-03-17 10:19:50|47387.4|47347.4|47390.7|47350.7|47390.7|47350.7|47387.4|47347.4|0
1647512400000|2022-03-17 10:20:00|47394|47354|47387.4|47347.4|47395.7|47355.7|47387.4|47347.4|3
1647512410000|2022-03-17 10:20:10|47390.7|47350.7|47390.7|47350.7|47390.7|47350.7|47390.7|47350.7|0
1647512430000|2022-03-17 10:20:30|47392.4|47352.4|47392.4|47352.4|47392.4|47352.4|47392.4|47352.4|0
1647512450000|2022-03-17 10:20:50|47395.8|47355.8|47390.7|47350.7|47395.8|47355.8|47390.7|47350.7|0
1647512460000|2022-03-17 10:21:00|47387.4|47347.4|47387.4|47347.4|47387.4|47347.4|47387.4|47347.4|0
1647512470000|2022-03-17 10:21:10|47377.4|47337.4|47377.4|47337.4|47377.4|47337.4|47377.4|47337.4|2
1647512490000|2022-03-17 10:21:30|47377.3|47337.3|47330.8|47290.8|47377.3|47337.3|47330.8|47290.8|21
1647512500000|2022-03-17 10:21:40|47337.3|47297.3|47330.8|47290.8|47337.3|47297.3|47330.8|47290.8|1
1647512510000|2022-03-17 10:21:50|47330.7|47290.7|47335.7|47295.7|47335.7|47295.7|47330.7|47290.7|0
1647512520000|2022-03-17 10:22:00|||||||||1
1647512530000|2022-03-17 10:22:10|47339|47299|47339|47299|47339|47299|47339|47299|3
1647512540000|2022-03-17 10:22:20|47329|47289|47320.7|47280.7|47329|47289|47307.4|47267.4|8
1647512550000|2022-03-17 10:22:30|47319|47279|47319|47279|47319|47279|47319|47279|0
1647512560000|2022-03-17 10:22:40|47324|47284|47325.7|47285.7|47325.7|47285.7|47324|47284|0
1647512570000|2022-03-17 10:22:50|47319|47279|47319|47279|47319|47279|47315.7|47275.7|0
1647512600000|2022-03-17 10:23:20|47315.7|47275.7|47315.7|47275.7|47315.7|47275.7|47315.7|47275.7|0
1647512620000|2022-03-17 10:23:40|47312.4|47272.4|47312.4|47272.4|47312.4|47272.4|47312.4|47272.4|0
1647512660000|2022-03-17 10:24:20|47320.7|47280.7|47312.4|47272.4|47320.7|47280.7|47312.4|47272.4|1
1647512700000|2022-03-17 10:25:00|47315.7|47275.7|47315.7|47275.7|47315.7|47275.7|47312.4|47272.4|0
1647512720000|2022-03-17 10:25:20|47312.4|47272.4|47312.4|47272.4|47315.7|47275.7|47312.4|47272.4|0
1647512730000|2022-03-17 10:25:30|47310.7|47270.7|47310.7|47270.7|47310.7|47270.7|47310.7|47270.7|0
1647512770000|2022-03-17 10:26:10|47314|47274|47319|47279|47319|47279|47314|47274|0
1647512780000|2022-03-17 10:26:20|47310.7|47270.7|47310.7|47270.7|47310.7|47270.7|47310.7|47270.7|0
1647512800000|2022-03-17 10:26:40|47314|47274|47319|47279|47319|47279|47310.7|47270.7|1
1647512810000|2022-03-17 10:26:50|||||||||1
1647512840000|2022-03-17 10:27:20|47312.4|47272.4|47312.4|47272.4|47312.4|47272.4|47312.4|47272.4|1
1647512850000|2022-03-17 10:27:30|47310.7|47270.7|47310.7|47270.7|47310.7|47270.7|47310.7|47270.7|0
1647512910000|2022-03-17 10:28:30|47307.4|47267.4|47307.4|47267.4|47307.4|47267.4|47307.4|47267.4|0
1647512940000|2022-03-17 10:29:00|47310.6|47270.6|47320.6|47280.6|47320.6|47280.6|47310.6|47270.6|1
1647512950000|2022-03-17 10:29:10|47323.9|47283.9|47320.6|47280.6|47323.9|47283.9|47320.6|47280.6|0
1647513000000|2022-03-17 10:30:00|47323.9|47283.9|47335.6|47295.6|47335.6|47295.6|47320.6|47280.6|5
1647513020000|2022-03-17 10:30:20|47330.6|47290.6|47330.6|47290.6|47330.6|47290.6|47330.6|47290.6|1
1647513060000|2022-03-17 10:31:00|47333.9|47293.9|47335.6|47295.6|47335.6|47295.6|47333.9|47293.9|0
1647513110000|2022-03-17 10:31:50|47307.3|47267.3|47307.3|47267.3|47307.3|47267.3|47307.3|47267.3|5
1647513120000|2022-03-17 10:32:00|47300.6|47260.6|47295.6|47255.6|47300.6|47260.6|47295.6|47255.6|2
1647513130000|2022-03-17 10:32:10|47292.3|47252.3|47295.6|47255.6|47295.6|47255.6|47287.3|47247.3|1
1647513150000|2022-03-17 10:32:30|47292.3|47252.3|47295.6|47255.6|47295.6|47255.6|47292.3|47252.3|0
1647513180000|2022-03-17 10:33:00|47297.3|47257.3|47303.9|47263.9|47303.9|47263.9|47297.3|47257.3|1
1647513190000|2022-03-17 10:33:10|47305.6|47265.6|47305.6|47265.6|47305.6|47265.6|47305.6|47265.6|0
1647513220000|2022-03-17 10:33:40|47298.9|47258.9|47305.6|47265.6|47305.6|47265.6|47298.9|47258.9|0
1647513240000|2022-03-17 10:34:00|47300.6|47260.6|47300.6|47260.6|47305.6|47265.6|47300.6|47260.6|0
1647513250000|2022-03-17 10:34:10|47302.2|47262.2|47315.6|47275.6|47315.6|47275.6|47302.2|47262.2|0
1647513260000|2022-03-17 10:34:20|47312.3|47272.3|47310.6|47270.6|47312.3|47272.3|47310.6|47270.6|0
1647513290000|2022-03-17 10:34:50|47313.9|47273.9|47310.6|47270.6|47313.9|47273.9|47310.6|47270.6|0
1647513340000|2022-03-17 10:35:40|47307.3|47267.3|47307.3|47267.3|47307.3|47267.3|47307.3|47267.3|0
1647513350000|2022-03-17 10:35:50|47312.3|47272.3|47312.3|47272.3|47312.3|47272.3|47312.3|47272.3|0
1647513360000|2022-03-17 10:36:00|47320.5|47280.5|47332.2|47292.2|47335.5|47295.5|47320.5|47280.5|1
1647513370000|2022-03-17 10:36:10|47327.2|47287.2|47327.2|47287.2|47327.2|47287.2|47327.2|47287.2|0
1647513380000|2022-03-17 10:36:20|47330.5|47290.5|47327.2|47287.2|47330.5|47290.5|47327.2|47287.2|1
1647513420000|2022-03-17 10:37:00|47325.5|47285.5|47312.4|47272.4|47325.5|47285.5|47312.4|47272.4|3
1647513430000|2022-03-17 10:37:10|47307.2|47267.2|47307.2|47267.2|47307.2|47267.2|47307.2|47267.2|0
1647513450000|2022-03-17 10:37:30|47300.5|47260.5|47297.2|47257.2|47300.5|47260.5|47297.2|47257.2|1
1647513460000|2022-03-17 10:37:40|47300.5|47260.5|47295.5|47255.5|47302.2|47262.2|47295.5|47255.5|0
1647513490000|2022-03-17 10:38:10|47297.2|47257.2|47307.2|47267.2|47307.2|47267.2|47295.5|47255.5|1
1647513500000|2022-03-17 10:38:20|47303.9|47263.9|47307.2|47267.2|47307.2|47267.2|47303.9|47263.9|0
1647513530000|2022-03-17 10:38:50|47302.1|47262.1|47287.2|47247.2|47302.1|47262.1|47283.9|47243.9|6
1647513550000|2022-03-17 10:39:10|||||||||1
1647513560000|2022-03-17 10:39:20|47283.9|47243.9|47287.2|47247.2|47287.2|47247.2|47278.9|47238.9|4
1647513590000|2022-03-17 10:39:50|47283.9|47243.9|47287.2|47247.2|47287.2|47247.2|47282.2|47242.2|1
1647513610000|2022-03-17 10:40:10|||||||||1
1647513620000|2022-03-17 10:40:20|47317.2|47277.2|47317.2|47277.2|47317.2|47277.2|47317.2|47277.2|11
1647513630000|2022-03-17 10:40:30|47307.2|47267.2|47313.9|47273.9|47325.6|47285.6|47307.2|47267.2|0
1647513700000|2022-03-17 10:41:40|47312.2|47272.2|47322.2|47282.2|47322.2|47282.2|47312.2|47272.2|4
1647513710000|2022-03-17 10:41:50|47323.9|47283.9|47368.8|47328.8|47368.8|47328.8|47323.9|47283.9|19
1647513720000|2022-03-17 10:42:00|47378.6|47338.6|47385.3|47345.3|47385.3|47345.3|47378.6|47338.6|15
1647513730000|2022-03-17 10:42:10|47387|47347|47387|47347|47387|47347|47387|47347|0
1647513740000|2022-03-17 10:42:20|47377|47337|47382|47342|47382|47342|47377|47337|0
1647513760000|2022-03-17 10:42:40|47383.7|47343.7|47377|47337|47388.9|47348.9|47377|47337|0
1647513770000|2022-03-17 10:42:50|47370.4|47330.4|47370.4|47330.4|47372.2|47332.2|47370.4|47330.4|0
1647513780000|2022-03-17 10:43:00|47383.7|47343.7|47335.6|47295.6|47383.7|47343.7|47335.6|47295.6|6
1647513800000|2022-03-17 10:43:20|47333.8|47293.8|47333.8|47293.8|47333.8|47293.8|47333.8|47293.8|0
1647513810000|2022-03-17 10:43:30|47335.6|47295.6|47333.8|47293.8|47335.6|47295.6|47333.8|47293.8|0
1647513820000|2022-03-17 10:43:40|47335.5|47295.5|47335.5|47295.5|47335.5|47295.5|47335.5|47295.5|0
1647513840000|2022-03-17 10:44:00|47338.8|47298.8|47338.8|47298.8|47338.8|47298.8|47338.8|47298.8|7
1647513860000|2022-03-17 10:44:20|47333.8|47293.8|47338.8|47298.8|47338.8|47298.8|47333.8|47293.8|11
1647513910000|2022-03-17 10:45:10|47335.4|47295.4|47317.1|47277.1|47335.4|47295.4|47317.1|47277.1|2
1647513920000|2022-03-17 10:45:20|47315.4|47275.4|47310.4|47270.4|47315.4|47275.4|47310.4|47270.4|0
1647513960000|2022-03-17 10:46:00|47307.1|47267.1|47307.1|47267.1|47307.1|47267.1|47307.1|47267.1|0
1647514000000|2022-03-17 10:46:40|47303.8|47263.8|47302.1|47262.1|47303.8|47263.8|47302.1|47262.1|0
1647514010000|2022-03-17 10:46:50|47307.1|47267.1|47307.1|47267.1|47307.1|47267.1|47307.1|47267.1|3
1647514020000|2022-03-17 10:47:00|47312.1|47272.1|47312.1|47272.1|47312.1|47272.1|47312.1|47272.1|0
1647514030000|2022-03-17 10:47:10|47308.8|47268.8|47307.1|47267.1|47308.8|47268.8|47307.1|47267.1|2
1647514040000|2022-03-17 10:47:20|47303.8|47263.8|47297.1|47257.1|47303.8|47263.8|47297.1|47257.1|0
1647514050000|2022-03-17 10:47:30|47290.5|47250.5|47305.4|47265.4|47305.4|47265.4|47287.1|47247.1|1
1647514060000|2022-03-17 10:47:40|47307.1|47267.1|47312.1|47272.1|47312.1|47272.1|47307.1|47267.1|0
1647514070000|2022-03-17 10:47:50|47317.1|47277.1|47317.1|47277.1|47317.1|47277.1|47317.1|47277.1|2
1647514080000|2022-03-17 10:48:00|47318.8|47278.8|47317.1|47277.1|47318.8|47278.8|47317.1|47277.1|4
1647514130000|2022-03-17 10:48:50|||||||||1
1647514140000|2022-03-17 10:49:00|47318.8|47278.8|47318.8|47278.8|47318.8|47278.8|47318.8|47278.8|0
1647514150000|2022-03-17 10:49:10|47317.1|47277.1|47317.1|47277.1|47317.1|47277.1|47317.1|47277.1|0
1647514190000|2022-03-17 10:49:50|47317|47277|47317|47277|47317|47277|47317|47277|0
1647514210000|2022-03-17 10:50:10|47318.8|47278.8|47318.8|47278.8|47318.8|47278.8|47318.8|47278.8|0
1647514220000|2022-03-17 10:50:20|47315.5|47275.5|47305.5|47265.5|47315.5|47275.5|47305.5|47265.5|0
1647514230000|2022-03-17 10:50:30|47303.7|47263.7|47303.7|47263.7|47303.7|47263.7|47303.7|47263.7|0
1647514240000|2022-03-17 10:50:40|47302|47262|47302|47262|47302|47262|47302|47262|1
1647514250000|2022-03-17 10:50:50|47308.6|47268.6|47320.3|47280.3|47320.3|47280.3|47308.6|47268.6|3
1647514260000|2022-03-17 10:51:00|||||||||4
1647514270000|2022-03-17 10:51:10|47335.3|47295.3|47355.3|47315.3|47355.3|47315.3|47335.3|47295.3|30
1647514280000|2022-03-17 10:51:20|47353.6|47313.6|47360.3|47320.3|47360.3|47320.3|47353.6|47313.6|15
1647514290000|2022-03-17 10:51:30|47366.9|47326.9|47368.6|47328.6|47368.6|47328.6|47366.9|47326.9|2
1647514320000|2022-03-17 10:52:00|||||||||2
1647514340000|2022-03-17 10:52:20|47366.9|47326.9|47335.3|47295.3|47366.9|47326.9|47335.3|47295.3|2
1647514350000|2022-03-17 10:52:30|47337|47297|47327|47287|47342|47302|47327|47287|1
1647514360000|2022-03-17 10:52:40|47320.3|47280.3|47322|47282|47322|47282|47320.3|47280.3|0
1647514380000|2022-03-17 10:53:00|47327|47287|47327|47287|47327|47287|47327|47287|0
1647514440000|2022-03-17 10:54:00|47325.3|47285.3|47327|47287|47327|47287|47325.3|47285.3|1
1647514480000|2022-03-17 10:54:40|47325.3|47285.3|47325.3|47285.3|47325.3|47285.3|47325.3|47285.3|0
1647514500000|2022-03-17 10:55:00|47327|47287|47327|47287|47327|47287|47327|47287|0
1647514520000|2022-03-17 10:55:20|47330.3|47290.3|47330.3|47290.3|47330.3|47290.3|47330.3|47290.3|1
1647514530000|2022-03-17 10:55:30|47327|47287|47327|47287|47327|47287|47327|47287|0
1647514540000|2022-03-17 10:55:40|47325.3|47285.3|47325.3|47285.3|47325.3|47285.3|47325.3|47285.3|0
1647514550000|2022-03-17 10:55:50|47323.6|47283.6|47323.6|47283.6|47323.6|47283.6|47323.6|47283.6|0
1647514570000|2022-03-17 10:56:10|47323.5|47283.5|47323.5|47283.5|47323.5|47283.5|47323.5|47283.5|0
1647514600000|2022-03-17 10:56:40|47326.8|47286.8|47328.5|47288.5|47328.5|47288.5|47326.8|47286.8|0
1647514620000|2022-03-17 10:57:00|47333.5|47293.5|47330.2|47290.2|47333.5|47293.5|47330.2|47290.2|0
1647514650000|2022-03-17 10:57:30|47326.9|47286.9|47325.2|47285.2|47326.9|47286.9|47325.2|47285.2|0
1647514680000|2022-03-17 10:58:00|47320.2|47280.2|47310.2|47270.2|47320.2|47280.2|47308.6|47268.6|2
1647514690000|2022-03-17 10:58:10|47306.9|47266.9|47310.2|47270.2|47310.2|47270.2|47306.9|47266.9|0
1647514700000|2022-03-17 10:58:20|47306.9|47266.9|47310.2|47270.2|47310.2|47270.2|47306.9|47266.9|0
1647514710000|2022-03-17 10:58:30|47296.9|47256.9|47296.9|47256.9|47296.9|47256.9|47296.9|47256.9|0
1647514720000|2022-03-17 10:58:40|47295.3|47255.3|47310.2|47270.2|47310.2|47270.2|47295.3|47255.3|2
1647514740000|2022-03-17 10:59:00|47306.9|47266.9|47301.9|47261.9|47306.9|47266.9|47301.9|47261.9|0
1647514750000|2022-03-17 10:59:10|47300.2|47260.2|47286.9|47246.9|47300.2|47260.2|47286.9|47246.9|0
1647514760000|2022-03-17 10:59:20|47281.9|47241.9|47275.2|47235.2|47281.9|47241.9|47275.2|47235.2|0
1647514770000|2022-03-17 10:59:30|47281.9|47241.9|47285.2|47245.2|47285.2|47245.2|47280.2|47240.2|2
1647514780000|2022-03-17 10:59:40|47281.9|47241.9|47281.9|47241.9|47281.9|47241.9|47280.2|47240.2|1
1647514790000|2022-03-17 10:59:50|47283.5|47243.5|47285.2|47245.2|47285.2|47245.2|47283.5|47243.5|0
1647514800000|2022-03-17 11:00:00|47281.9|47241.9|47288.5|47248.5|47288.5|47248.5|47281.9|47241.9|1
1647514820000|2022-03-17 11:00:20|47301.7|47261.7|47313.5|47273.5|47313.5|47273.5|47301.7|47261.7|2
1647514830000|2022-03-17 11:00:30|47316.8|47276.8|47313.5|47273.5|47318.5|47278.5|47313.5|47273.5|0
1647514840000|2022-03-17 11:00:40|47318.5|47278.5|47333.5|47293.5|47333.5|47293.5|47318.5|47278.5|0
1647514860000|2022-03-17 11:01:00|||||||||1
1647514920000|2022-03-17 11:02:00|47330.2|47290.2|47328.5|47288.5|47330.2|47290.2|47328.5|47288.5|0
1647514950000|2022-03-17 11:02:30|47311.9|47271.9|47313.5|47273.5|47313.5|47273.5|47303.6|47263.6|2
1647514960000|2022-03-17 11:02:40|47325.2|47285.2|47325.2|47285.2|47325.2|47285.2|47325.2|47285.2|0
1647514970000|2022-03-17 11:02:50|47318.5|47278.5|47321.7|47281.7|47321.7|47281.7|47318.5|47278.5|0
1647514980000|2022-03-17 11:03:00|47323.5|47283.5|47310.2|47270.2|47323.5|47283.5|47310.2|47270.2|1
1647514990000|2022-03-17 11:03:10|47313.4|47273.4|47313.4|47273.4|47313.4|47273.4|47313.4|47273.4|1
1647515010000|2022-03-17 11:03:30|47318.4|47278.4|47313.4|47273.4|47318.4|47278.4|47313.4|47273.4|0
1647515020000|2022-03-17 11:03:40|47316.7|47276.7|47316.7|47276.7|47316.7|47276.7|47316.7|47276.7|0
1647515030000|2022-03-17 11:03:50|47318.4|47278.4|47318.4|47278.4|47318.4|47278.4|47318.4|47278.4|0
1647515070000|2022-03-17 11:04:30|47315.1|47275.1|47310.1|47270.1|47315.1|47275.1|47310.1|47270.1|0
1647515080000|2022-03-17 11:04:40|47308.4|47268.4|47321.7|47281.7|47321.7|47281.7|47308.4|47268.4|11
1647515120000|2022-03-17 11:05:20|47325|47285|47331.8|47291.8|47331.8|47291.8|47325|47285|0
1647515130000|2022-03-17 11:05:30|47335.1|47295.1|47335.1|47295.1|47335.1|47295.1|47335.1|47295.1|0
1647515140000|2022-03-17 11:05:40|47331.8|47291.8|47333.5|47293.5|47333.5|47293.5|47331.8|47291.8|0
1647515160000|2022-03-17 11:06:00|47330.1|47290.1|47330.1|47290.1|47330.1|47290.1|47330.1|47290.1|0
1647515240000|2022-03-17 11:07:20|47333.4|47293.4|47333.4|47293.4|47333.4|47293.4|47333.4|47293.4|0
1647515310000|2022-03-17 11:08:30|47358.4|47318.4|47358.4|47318.4|47358.4|47318.4|47358.4|47318.4|9
1647515350000|2022-03-17 11:09:10|47356.7|47316.7|47356.7|47316.7|47356.7|47316.7|47356.7|47316.7|0
1647515370000|2022-03-17 11:09:30|47356.6|47316.6|47345.1|47305.1|47356.6|47316.6|47345.1|47305.1|0
1647515380000|2022-03-17 11:09:40|47343.4|47303.4|47343.4|47303.4|47343.4|47303.4|47343.4|47303.4|0
1647515390000|2022-03-17 11:09:50|47343.3|47303.3|47341.6|47301.6|47343.3|47303.3|47341.6|47301.6|4
1647515400000|2022-03-17 11:10:00|47350.2|47310.2|47353.3|47313.3|47353.3|47313.3|47350.2|47310.2|21
1647515450000|2022-03-17 11:10:50|47358.3|47318.3|47358.3|47318.3|47358.3|47318.3|47358.3|47318.3|0
1647515490000|2022-03-17 11:11:30|47360|47320|47360|47320|47360|47320|47360|47320|0
1647515520000|2022-03-17 11:12:00|47343.3|47303.3|47343.3|47303.3|47343.3|47303.3|47333.4|47293.4|6
1647515530000|2022-03-17 11:12:10|47339.9|47299.9|47339.9|47299.9|47339.9|47299.9|47339.9|47299.9|0
1647515540000|2022-03-17 11:12:20|47334.9|47294.9|47343.3|47303.3|47345|47305|47334.9|47294.9|0
1647515550000|2022-03-17 11:12:30|47346.6|47306.6|47346.6|47306.6|47346.6|47306.6|47346.6|47306.6|0
1647515570000|2022-03-17 11:12:50|47348.3|47308.3|47348.3|47308.3|47348.3|47308.3|47343.3|47303.3|0
1647515650000|2022-03-17 11:14:10|||||||||1
1647515700000|2022-03-17 11:15:00|||||||||1
1647515730000|2022-03-17 11:15:30|47351.6|47311.6|47351.6|47311.6|47351.6|47311.6|47351.6|47311.6|0
1647515760000|2022-03-17 11:16:00|47348.3|47308.3|47351.6|47311.6|47351.6|47311.6|47348.3|47308.3|1
1647515790000|2022-03-17 11:16:30|47351.5|47311.5|47351.5|47311.5|47351.5|47311.5|47351.5|47311.5|0
1647515820000|2022-03-17 11:17:00|47348.2|47308.2|47336.5|47296.5|47348.2|47308.2|47336.5|47296.5|0
1647515860000|2022-03-17 11:17:40|47333.2|47293.2|47323.2|47283.2|47333.2|47293.2|47323.2|47283.2|1
1647515870000|2022-03-17 11:17:50|47319.9|47279.9|47318.2|47278.2|47319.9|47279.9|47318.2|47278.2|0
1647515880000|2022-03-17 11:18:00|47316.6|47276.6|47316.6|47276.6|47316.6|47276.6|47313.4|47273.4|4
1647515920000|2022-03-17 11:18:40|47321.6|47281.6|47333.2|47293.2|47338.3|47298.3|47321.6|47281.6|6
1647515940000|2022-03-17 11:19:00|47336.5|47296.5|47353.2|47313.2|47356.5|47316.5|47336.5|47296.5|2
1647515950000|2022-03-17 11:19:10|47349.9|47309.9|47343.2|47303.2|47349.9|47309.9|47343.2|47303.2|0
1647515970000|2022-03-17 11:19:30|47344.9|47304.9|47344.9|47304.9|47344.9|47304.9|47344.9|47304.9|0
1647516000000|2022-03-17 11:20:00|47343.2|47303.2|47343.2|47303.2|47343.2|47303.2|47343.2|47303.2|0
1647516010000|2022-03-17 11:20:10|47344.9|47304.9|47344.9|47304.9|47344.9|47304.9|47344.9|47304.9|0
1647516020000|2022-03-17 11:20:20|47341.6|47301.6|47338.2|47298.2|47341.6|47301.6|47338.2|47298.2|0
1647516050000|2022-03-17 11:20:50|47334.9|47294.9|47328.2|47288.2|47334.9|47294.9|47328.2|47288.2|0
1647516070000|2022-03-17 11:21:10|||||||||2
1647516080000|2022-03-17 11:21:20|47351.4|47311.4|47351.4|47311.4|47351.4|47311.4|47351.4|47311.4|3
1647516090000|2022-03-17 11:21:30|47356.5|47316.5|47356.5|47316.5|47356.5|47316.5|47356.5|47316.5|0
1647516120000|2022-03-17 11:22:00|47359.8|47319.8|47359.8|47319.8|47359.8|47319.8|47359.8|47319.8|0
1647516160000|2022-03-17 11:22:40|47359.7|47319.7|47359.7|47319.7|47359.7|47319.7|47359.7|47319.7|0
1647516170000|2022-03-17 11:22:50|47356.5|47316.5|47353.2|47313.2|47356.5|47316.5|47353.2|47313.2|0
1647516180000|2022-03-17 11:23:00|47349.9|47309.9|47339.7|47299.7|47349.9|47309.9|47339.7|47299.7|0
1647516190000|2022-03-17 11:23:10|47336.4|47296.4|47336.4|47296.4|47336.4|47296.4|47336.4|47296.4|0
1647516200000|2022-03-17 11:23:20|47334.7|47294.7|47336.4|47296.4|47338.2|47298.2|47334.7|47294.7|0
1647516220000|2022-03-17 11:23:40|47351.4|47311.4|47339.7|47299.7|47351.4|47311.4|47339.7|47299.7|6
1647516240000|2022-03-17 11:24:00|47341.4|47301.4|47341.4|47301.4|47341.4|47301.4|47341.4|47301.4|0
1647516250000|2022-03-17 11:24:10|47344.7|47304.7|47349.7|47309.7|47349.7|47309.7|47344.7|47304.7|0
1647516260000|2022-03-17 11:24:20|47353.1|47313.1|47353.1|47313.1|47353.1|47313.1|47353.1|47313.1|0
1647516290000|2022-03-17 11:24:50|47359.7|47319.7|47361.4|47321.4|47361.4|47321.4|47359.7|47319.7|0
1647516300000|2022-03-17 11:25:00|47356.4|47316.4|47361.4|47321.4|47361.4|47321.4|47356.4|47316.4|0
1647516380000|2022-03-17 11:26:20|47359.7|47319.7|47358|47318|47359.7|47319.7|47358|47318|0
1647516400000|2022-03-17 11:26:40|47351.4|47311.4|47348.1|47308.1|47351.4|47311.4|47348.1|47308.1|0
1647516430000|2022-03-17 11:27:10|47351.4|47311.4|47351.4|47311.4|47351.4|47311.4|47351.4|47311.4|0
1647516440000|2022-03-17 11:27:20|47348.1|47308.1|47348.1|47308.1|47348.1|47308.1|47348.1|47308.1|0
1647516450000|2022-03-17 11:27:30|47351.4|47311.4|47351.4|47311.4|47351.4|47311.4|47351.4|47311.4|0
1647516460000|2022-03-17 11:27:40|47348.1|47308.1|47348.1|47308.1|47348.1|47308.1|47348.1|47308.1|0
1647516470000|2022-03-17 11:27:50|47351.4|47311.4|47348.1|47308.1|47351.4|47311.4|47348.1|47308.1|0
1647516480000|2022-03-17 11:28:00|47346.4|47306.4|47351.4|47311.4|47351.4|47311.4|47346.4|47306.4|0
1647516540000|2022-03-17 11:29:00|47349.7|47309.7|47351.4|47311.4|47351.4|47311.4|47349.7|47309.7|0
1647516560000|2022-03-17 11:29:20|47349.7|47309.7|47349.7|47309.7|47349.7|47309.7|47349.7|47309.7|0
1647516580000|2022-03-17 11:29:40|47351.4|47311.4|47349.6|47309.6|47351.4|47311.4|47349.6|47309.6|0
1647516590000|2022-03-17 11:29:50|47351.4|47311.4|47351.4|47311.4|47351.4|47311.4|47351.4|47311.4|0
1647516600000|2022-03-17 11:30:00|47349.6|47309.6|47349.6|47309.6|47349.6|47309.6|47349.6|47309.6|0
1647516610000|2022-03-17 11:30:10|47351.3|47311.3|47351.3|47311.3|47351.3|47311.3|47351.3|47311.3|0
1647516620000|2022-03-17 11:30:20|47349.6|47309.6|47349.6|47309.6|47351.3|47311.3|47349.6|47309.6|1
1647516630000|2022-03-17 11:30:30|47354.6|47314.6|47352.9|47312.9|47354.6|47314.6|47351.2|47311.2|1
1647516640000|2022-03-17 11:30:40|47351.2|47311.2|47354.6|47314.6|47354.6|47314.6|47351.2|47311.2|0
1647516650000|2022-03-17 11:30:50|47357.9|47317.9|47357.9|47317.9|47357.9|47317.9|47357.9|47317.9|0
1647516720000|2022-03-17 11:32:00|47359.6|47319.6|47362.9|47322.9|47362.9|47322.9|47359.6|47319.6|0
1647516730000|2022-03-17 11:32:10|47359.6|47319.6|47359.6|47319.6|47359.6|47319.6|47359.6|47319.6|1
1647516770000|2022-03-17 11:32:50|47362.9|47322.9|47364.6|47324.6|47364.6|47324.6|47362.9|47322.9|0
1647516830000|2022-03-17 11:33:50|47361.3|47321.3|47364.6|47324.6|47364.6|47324.6|47361.3|47321.3|0
1647516890000|2022-03-17 11:34:50|47371.3|47331.3|47371.3|47331.3|47371.3|47331.3|47371.3|47331.3|0
1647516970000|2022-03-17 11:36:10|47369.6|47329.6|47381.3|47341.3|47381.3|47341.3|47369.6|47329.6|4
1647516980000|2022-03-17 11:36:20|47379.6|47339.6|47371.1|47331.1|47379.6|47339.6|47369.6|47329.6|2
1647516990000|2022-03-17 11:36:30|47372.8|47332.8|47369.5|47329.5|47372.8|47332.8|47367.8|47327.8|7
1647517000000|2022-03-17 11:36:40|47364.5|47324.5|47366.1|47326.1|47369.4|47329.4|47364.5|47324.5|1
1647517040000|2022-03-17 11:37:20|||||||||3
1647517080000|2022-03-17 11:38:00|47372.8|47332.8|47407.8|47367.8|47412.8|47372.8|47372.8|47332.8|15
1647517090000|2022-03-17 11:38:10|47411.2|47371.2|47404.5|47364.5|47411.2|47371.2|47404.5|47364.5|0
1647517110000|2022-03-17 11:38:30|47414.5|47374.5|47407.8|47367.8|47414.5|47374.5|47407.8|47367.8|0
1647517140000|2022-03-17 11:39:00|47409.5|47369.5|47409.5|47369.5|47409.5|47369.5|47409.5|47369.5|0
1647517150000|2022-03-17 11:39:10|47407.8|47367.8|47411.2|47371.2|47414.5|47374.5|47407.8|47367.8|0
1647517170000|2022-03-17 11:39:30|47409.5|47369.5|47414.5|47374.5|47414.5|47374.5|47409.5|47369.5|0
1647517190000|2022-03-17 11:39:50|47411.2|47371.2|47432.8|47392.8|47434.5|47394.5|47411.2|47371.2|6
1647517200000|2022-03-17 11:40:00|47437.8|47397.8|47437.8|47397.8|47437.8|47397.8|47434.5|47394.5|0
1647517210000|2022-03-17 11:40:10|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|0
1647517220000|2022-03-17 11:40:20|47432.8|47392.8|47432.8|47392.8|47432.8|47392.8|47432.8|47392.8|0
1647517230000|2022-03-17 11:40:30|47419.5|47379.5|47419.5|47379.5|47419.5|47379.5|47419.5|47379.5|1
1647517240000|2022-03-17 11:40:40|47416.2|47376.2|47409.5|47369.5|47416.2|47376.2|47409.5|47369.5|1
1647517250000|2022-03-17 11:40:50|47406.2|47366.2|47399.5|47359.5|47406.2|47366.2|47399.5|47359.5|0
1647517260000|2022-03-17 11:41:00|||||||||2
1647517270000|2022-03-17 11:41:10|47401.2|47361.2|47397.9|47357.9|47401.2|47361.2|47397.9|47357.9|4
1647517280000|2022-03-17 11:41:20|47396.2|47356.2|47396.2|47356.2|47396.2|47356.2|47396.2|47356.2|0
1647517320000|2022-03-17 11:42:00|||||||||2
1647517380000|2022-03-17 11:43:00|47397.9|47357.9|47397.9|47357.9|47397.9|47357.9|47397.9|47357.9|0
1647517400000|2022-03-17 11:43:20|47396.2|47356.2|47396.2|47356.2|47396.2|47356.2|47396.2|47356.2|0
1647517410000|2022-03-17 11:43:30|47392.9|47352.9|47391.2|47351.2|47392.9|47352.9|47391.2|47351.2|0
1647517440000|2022-03-17 11:44:00|47391.1|47351.1|47391.1|47351.1|47391.1|47351.1|47391.1|47351.1|0
1647517450000|2022-03-17 11:44:10|||||||||1
1647517480000|2022-03-17 11:44:40|47389.4|47349.4|47384.4|47344.4|47389.4|47349.4|47384.4|47344.4|1
1647517500000|2022-03-17 11:45:00|47389.4|47349.4|47384.4|47344.4|47391.1|47351.1|47384.4|47344.4|1
1647517520000|2022-03-17 11:45:20|47381.1|47341.1|47381.1|47341.1|47381.1|47341.1|47381.1|47341.1|0
1647517530000|2022-03-17 11:45:30|47377.8|47337.8|47366.1|47326.1|47377.8|47337.8|47366.1|47326.1|0
1647517540000|2022-03-17 11:45:40|||||||||1
1647517570000|2022-03-17 11:46:10|47374.4|47334.4|47376.1|47336.1|47376.1|47336.1|47374.4|47334.4|5
1647517590000|2022-03-17 11:46:30|47377.8|47337.8|47391.1|47351.1|47391.1|47351.1|47377.8|47337.8|9
1647517600000|2022-03-17 11:46:40|47389.4|47349.4|47391.1|47351.1|47391.1|47351.1|47389.4|47349.4|5
1647517610000|2022-03-17 11:46:50|47389.4|47349.4|47392.8|47352.8|47394.4|47354.4|47384.4|47344.4|11
1647517620000|2022-03-17 11:47:00|47387.8|47347.8|47379.5|47339.5|47392.8|47352.8|47379.5|47339.5|6
1647517630000|2022-03-17 11:47:10|47377.8|47337.8|47379.5|47339.5|47379.5|47339.5|47377.8|47337.8|0
1647517650000|2022-03-17 11:47:30|47377.8|47337.8|47379.5|47339.5|47379.5|47339.5|47377.8|47337.8|0
1647517660000|2022-03-17 11:47:40|47377.8|47337.8|47379.5|47339.5|47379.5|47339.5|47377.8|47337.8|0
1647517670000|2022-03-17 11:47:50|47377.8|47337.8|47382.8|47342.8|47387.8|47347.8|47377.8|47337.8|3
1647517680000|2022-03-17 11:48:00|47384.5|47344.5|47384.5|47344.5|47384.5|47344.5|47384.5|47344.5|0
1647517710000|2022-03-17 11:48:30|47381.2|47341.2|47384.5|47344.5|47384.5|47344.5|47379.5|47339.5|1
1647517760000|2022-03-17 11:49:20|47389.5|47349.5|47389.5|47349.5|47389.5|47349.5|47389.5|47349.5|0
1647517820000|2022-03-17 11:50:20|47387.8|47347.8|47387.8|47347.8|47387.8|47347.8|47387.8|47347.8|0
1647517830000|2022-03-17 11:50:30|47384.5|47344.5|47399.5|47359.5|47399.5|47359.5|47384.5|47344.5|2
1647517840000|2022-03-17 11:50:40|47392.8|47352.8|47392.8|47352.8|47392.8|47352.8|47392.8|47352.8|0
1647517850000|2022-03-17 11:50:50|47394.5|47354.5|47394.5|47354.5|47399.5|47359.5|47394.5|47354.5|0
1647517860000|2022-03-17 11:51:00|47382.8|47342.8|47394.5|47354.5|47397.8|47357.8|47382.8|47342.8|0
1647517870000|2022-03-17 11:51:10|47392.8|47352.8|47392.8|47352.8|47392.8|47352.8|47392.8|47352.8|4
1647517880000|2022-03-17 11:51:20|47396|47356|47387.7|47347.7|47396|47356|47382.7|47342.7|0
1647517890000|2022-03-17 11:51:30|47402.7|47362.7|47386|47346|47402.7|47362.7|47386|47346|2
1647517900000|2022-03-17 11:51:40|47396|47356|47399.3|47359.3|47401|47361|47396|47356|1
1647517910000|2022-03-17 11:51:50|47401|47361|47396|47356|47401|47361|47396|47356|0
1647517920000|2022-03-17 11:52:00|47399.3|47359.3|47401|47361|47401|47361|47396|47356|1
1647517930000|2022-03-17 11:52:10|47399.3|47359.3|47399.3|47359.3|47399.3|47359.3|47396|47356|0
1647517940000|2022-03-17 11:52:20|47396|47356|47386|47346|47396|47356|47384.3|47344.3|1
1647517950000|2022-03-17 11:52:30|47387.7|47347.7|47372.7|47332.7|47387.7|47347.7|47372.7|47332.7|1
1647518030000|2022-03-17 11:53:50|47374.4|47334.4|47374.4|47334.4|47376.1|47336.1|47374.4|47334.4|0
1647518160000|2022-03-17 11:56:00|47402.7|47362.7|47402.7|47362.7|47402.7|47362.7|47402.7|47362.7|1
1647518200000|2022-03-17 11:56:40|47399.4|47359.4|47399.4|47359.4|47399.4|47359.4|47399.4|47359.4|0
1647518210000|2022-03-17 11:56:50|47397.7|47357.7|47397.7|47357.7|47399.4|47359.4|47394.4|47354.4|0
1647518220000|2022-03-17 11:57:00|47401|47361|47397.7|47357.7|47401|47361|47397.7|47357.7|0
1647518240000|2022-03-17 11:57:20|||||||||1
1647518260000|2022-03-17 11:57:40|||||||||1
1647518280000|2022-03-17 11:58:00|||||||||1
1647518290000|2022-03-17 11:58:10|||||||||3
1647518300000|2022-03-17 11:58:20|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|1
1647518310000|2022-03-17 11:58:30|47399.4|47359.4|47397.6|47357.6|47399.4|47359.4|47397.6|47357.6|0
1647518320000|2022-03-17 11:58:40|47399.4|47359.4|47399.4|47359.4|47399.4|47359.4|47399.4|47359.4|2
1647518340000|2022-03-17 11:59:00|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|7
1647518360000|2022-03-17 11:59:20|||||||||2
1647518400000|2022-03-17 12:00:00|47391|47351|47377.6|47337.6|47391|47351|47372.6|47332.6|2
1647518410000|2022-03-17 12:00:10|47374.3|47334.3|47374.3|47334.3|47374.3|47334.3|47374.3|47334.3|0
1647518420000|2022-03-17 12:00:20|47361|47321|47361|47321|47361|47321|47361|47321|6
1647518430000|2022-03-17 12:00:30|47359.5|47319.5|47362.7|47322.7|47362.7|47322.7|47354.5|47314.5|4
1647518440000|2022-03-17 12:00:40|47364.5|47324.5|47359.5|47319.5|47364.5|47324.5|47359.5|47319.5|0
1647518450000|2022-03-17 12:00:50|47356.2|47316.2|47377.7|47337.7|47377.7|47337.7|47356.2|47316.2|1
1647518460000|2022-03-17 12:01:00|47374.3|47334.3|47371|47331|47374.3|47334.3|47371|47331|1
1647518470000|2022-03-17 12:01:10|47376|47336|47377.7|47337.7|47377.7|47337.7|47376|47336|2
1647518480000|2022-03-17 12:01:20|47371|47331|47371|47331|47371|47331|47369.3|47329.3|5
1647518490000|2022-03-17 12:01:30|47376|47336|47374.3|47334.3|47376|47336|47374.3|47334.3|0
1647518500000|2022-03-17 12:01:40|47377.6|47337.6|47374.3|47334.3|47379.3|47339.3|47374.3|47334.3|0
1647518510000|2022-03-17 12:01:50|47372.6|47332.6|47372.6|47332.6|47372.6|47332.6|47372.6|47332.6|0
1647518520000|2022-03-17 12:02:00|47379.3|47339.3|47379.3|47339.3|47379.3|47339.3|47372.6|47332.6|1
1647518530000|2022-03-17 12:02:10|47381|47341|47371|47331|47382.7|47342.7|47371|47331|0
1647518540000|2022-03-17 12:02:20|47374.3|47334.3|47384.3|47344.3|47384.3|47344.3|47367.6|47327.6|9
1647518560000|2022-03-17 12:02:40|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|0
1647518570000|2022-03-17 12:02:50|47377.6|47337.6|47374.3|47334.3|47377.6|47337.6|47374.3|47334.3|0
1647518580000|2022-03-17 12:03:00|47371|47331|47369.3|47329.3|47371|47331|47369.3|47329.3|0
1647518590000|2022-03-17 12:03:10|47367.6|47327.6|47369.3|47329.3|47369.3|47329.3|47367.6|47327.6|2
1647518610000|2022-03-17 12:03:30|47371|47331|47371|47331|47371|47331|47371|47331|1
1647518620000|2022-03-17 12:03:40|47369.3|47329.3|47369.3|47329.3|47369.3|47329.3|47369.3|47329.3|0
1647518640000|2022-03-17 12:04:00|47367.6|47327.6|47367.6|47327.6|47367.6|47327.6|47367.6|47327.6|4
1647518660000|2022-03-17 12:04:20|47365.9|47325.9|47367.6|47327.6|47369.3|47329.3|47365.9|47325.9|1
1647518670000|2022-03-17 12:04:30|47370.8|47330.8|47375.8|47335.8|47380.8|47340.8|47369.1|47329.1|45
1647518690000|2022-03-17 12:04:50|47374.1|47334.1|47380.8|47340.8|47382.6|47342.6|47369.1|47329.1|0
1647518700000|2022-03-17 12:05:00|47375.8|47335.8|47370.8|47330.8|47380.8|47340.8|47370.8|47330.8|3
1647518710000|2022-03-17 12:05:10|47372.6|47332.6|47375.8|47335.8|47375.8|47335.8|47370.8|47330.8|0
1647518720000|2022-03-17 12:05:20|47372.5|47332.5|47370.8|47330.8|47375.8|47335.8|47369.1|47329.1|0
1647518730000|2022-03-17 12:05:30|47374.1|47334.1|47365.8|47325.8|47374.1|47334.1|47365.8|47325.8|0
1647518740000|2022-03-17 12:05:40|47375.8|47335.8|47372.5|47332.5|47375.8|47335.8|47370.8|47330.8|1
1647518750000|2022-03-17 12:05:50|47370.8|47330.8|47372.5|47332.5|47372.5|47332.5|47370.8|47330.8|0
1647518760000|2022-03-17 12:06:00|47369.1|47329.1|47370.8|47330.8|47370.8|47330.8|47369.1|47329.1|1
1647518770000|2022-03-17 12:06:10|47365.8|47325.8|47370.8|47330.8|47375.8|47335.8|47365.8|47325.8|9
1647518780000|2022-03-17 12:06:20|47372.5|47332.5|47370.8|47330.8|47372.5|47332.5|47370.8|47330.8|1
1647518790000|2022-03-17 12:06:30|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|0
1647518820000|2022-03-17 12:07:00|47365.8|47325.8|47365.8|47325.8|47367.5|47327.5|47365.8|47325.8|8
1647518830000|2022-03-17 12:07:10|47367.5|47327.5|47365.8|47325.8|47367.5|47327.5|47365.8|47325.8|2
1647518840000|2022-03-17 12:07:20|47367.5|47327.5|47369.2|47329.2|47369.2|47329.2|47367.5|47327.5|0
1647518850000|2022-03-17 12:07:30|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|47364.1|47324.1|7
1647518870000|2022-03-17 12:07:50|||||||||2
1647518880000|2022-03-17 12:08:00|47365.8|47325.8|47365.8|47325.8|47367.5|47327.5|47365.8|47325.8|10
1647518890000|2022-03-17 12:08:10|47367.5|47327.5|47365.8|47325.8|47367.5|47327.5|47365.8|47325.8|1
1647518900000|2022-03-17 12:08:20|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|47365.8|47325.8|2
1647518920000|2022-03-17 12:08:40|47365.8|47325.8|47367.5|47327.5|47367.5|47327.5|47365.8|47325.8|5
1647518940000|2022-03-17 12:09:00|||||||||2
1647518970000|2022-03-17 12:09:30|47374.2|47334.2|47374.2|47334.2|47374.2|47334.2|47374.2|47334.2|5
1647518990000|2022-03-17 12:09:50|47369.2|47329.2|47369.2|47329.2|47369.2|47329.2|47367.5|47327.5|0
1647519000000|2022-03-17 12:10:00|47372.5|47332.5|47372.5|47332.5|47372.5|47332.5|47372.5|47332.5|1
1647519010000|2022-03-17 12:10:10|47370.9|47330.9|47367.5|47327.5|47370.9|47330.9|47367.5|47327.5|0
1647519020000|2022-03-17 12:10:20|||||||||1
1647519030000|2022-03-17 12:10:30|||||||||1
1647519060000|2022-03-17 12:11:00|47374.2|47334.2|47369.2|47329.2|47374.2|47334.2|47369.2|47329.2|5
1647519070000|2022-03-17 12:11:10|47372.5|47332.5|47379.2|47339.2|47379.2|47339.2|47372.5|47332.5|0
1647519080000|2022-03-17 12:11:20|47375.9|47335.9|47369.2|47329.2|47375.9|47335.9|47369.2|47329.2|0
1647519090000|2022-03-17 12:11:30|47387.5|47347.5|47392.5|47352.5|47392.5|47352.5|47387.5|47347.5|1
1647519100000|2022-03-17 12:11:40|47389.2|47349.2|47387.5|47347.5|47390.7|47350.7|47382.5|47342.5|0
1647519110000|2022-03-17 12:11:50|47384.2|47344.2|47374.2|47334.2|47384.2|47344.2|47374.2|47334.2|0
1647519120000|2022-03-17 12:12:00|47370.9|47330.9|47369.2|47329.2|47370.9|47330.9|47367.4|47327.4|11
1647519130000|2022-03-17 12:12:10|47372.4|47332.4|47369.2|47329.2|47372.4|47332.4|47369.2|47329.2|3
1647519140000|2022-03-17 12:12:20|47367.4|47327.4|47367.4|47327.4|47367.4|47327.4|47365.7|47325.7|2
1647519150000|2022-03-17 12:12:30|47369.2|47329.2|47369.2|47329.2|47369.2|47329.2|47369.2|47329.2|1
1647519160000|2022-03-17 12:12:40|47367.4|47327.4|47369.2|47329.2|47369.2|47329.2|47367.4|47327.4|0
1647519170000|2022-03-17 12:12:50|47369.1|47329.1|47367.4|47327.4|47369.1|47329.1|47367.4|47327.4|0
1647519180000|2022-03-17 12:13:00|47369.1|47329.1|47369.1|47329.1|47369.1|47329.1|47369.1|47329.1|0
1647519190000|2022-03-17 12:13:10|||||||||6
1647519200000|2022-03-17 12:13:20|47390.7|47350.7|47390.7|47350.7|47390.7|47350.7|47390.7|47350.7|6
1647519210000|2022-03-17 12:13:30|47387.4|47347.4|47364|47324|47387.4|47347.4|47364|47324|10
1647519230000|2022-03-17 12:13:50|||||||||1
1647519240000|2022-03-17 12:14:00|||||||||1
1647519250000|2022-03-17 12:14:10|||||||||3
1647519260000|2022-03-17 12:14:20|||||||||1
1647519270000|2022-03-17 12:14:30|47367.3|47327.3|47367.3|47327.3|47367.3|47327.3|47367.3|47327.3|6
1647519280000|2022-03-17 12:14:40|47364|47324|47362.3|47322.3|47364|47324|47362.3|47322.3|1
1647519290000|2022-03-17 12:14:50|47364|47324|47367.3|47327.3|47377.3|47337.3|47362.3|47322.3|10
1647519300000|2022-03-17 12:15:00|47364|47324|47367.3|47327.3|47367.3|47327.3|47364|47324|1
1647519310000|2022-03-17 12:15:10|||||||||2
1647519320000|2022-03-17 12:15:20|47369|47329|47369|47329|47369|47329|47369|47329|0
1647519330000|2022-03-17 12:15:30|47367.3|47327.3|47370.6|47330.6|47377.3|47337.3|47367.3|47327.3|1
1647519340000|2022-03-17 12:15:40|47374|47334|47374|47334|47374|47334|47374|47334|0
1647519350000|2022-03-17 12:15:50|47370.6|47330.6|47370.6|47330.6|47370.6|47330.6|47370.6|47330.6|2
1647519360000|2022-03-17 12:16:00|47372.3|47332.3|47367.3|47327.3|47372.3|47332.3|47367.3|47327.3|0
1647519390000|2022-03-17 12:16:30|47364|47324|47367.3|47327.3|47367.3|47327.3|47364|47324|1
1647519410000|2022-03-17 12:16:50|47367.2|47327.2|47374|47334|47374|47334|47367.2|47327.2|0
1647519420000|2022-03-17 12:17:00|47377.2|47337.2|47372.2|47332.2|47387.2|47347.2|47372.2|47332.2|3
1647519430000|2022-03-17 12:17:10|47374|47334|47367.2|47327.2|47374|47334|47367.2|47327.2|1
1647519440000|2022-03-17 12:17:20|47362.2|47322.2|47367.2|47327.2|47367.2|47327.2|47362.2|47322.2|5
1647519460000|2022-03-17 12:17:40|47362.2|47322.2|47362.2|47322.2|47362.2|47322.2|47360.5|47320.5|0
1647519480000|2022-03-17 12:18:00|||||||||1
1647519490000|2022-03-17 12:18:10|47350.7|47310.7|47343.9|47303.9|47350.7|47310.7|47343.9|47303.9|1
1647519540000|2022-03-17 12:19:00|47335.6|47295.6|47320.6|47280.6|47335.6|47295.6|47320.6|47280.6|2
1647519550000|2022-03-17 12:19:10|47322.3|47282.3|47322.3|47282.3|47322.3|47282.3|47322.3|47282.3|0
1647519560000|2022-03-17 12:19:20|47325.6|47285.6|47325.6|47285.6|47325.6|47285.6|47325.6|47285.6|0
1647519570000|2022-03-17 12:19:30|47333.9|47293.9|47333.9|47293.9|47333.9|47293.9|47333.9|47293.9|2
1647519580000|2022-03-17 12:19:40|47335.6|47295.6|47350.5|47310.5|47355.5|47315.5|47332.2|47292.2|2
1647519590000|2022-03-17 12:19:50|47352.2|47312.2|47352.2|47312.2|47352.2|47312.2|47345.5|47305.5|0
1647519600000|2022-03-17 12:20:00|47350.5|47310.5|47332.2|47292.2|47353.8|47313.8|47332.2|47292.2|1
1647519610000|2022-03-17 12:20:10|47328.9|47288.9|47323.9|47283.9|47332.2|47292.2|47323.9|47283.9|0
1647519620000|2022-03-17 12:20:20|47328.9|47288.9|47328.9|47288.9|47328.9|47288.9|47323.9|47283.9|0
1647519630000|2022-03-17 12:20:30|47325.6|47285.6|47323.9|47283.9|47325.6|47285.6|47323.9|47283.9|0
1647519640000|2022-03-17 12:20:40|47325.6|47285.6|47323.9|47283.9|47325.6|47285.6|47323.9|47283.9|0
1647519650000|2022-03-17 12:20:50|47325.6|47285.6|47320.6|47280.6|47325.6|47285.6|47320.6|47280.6|0
1647519660000|2022-03-17 12:21:00|47317.3|47277.3|47328.9|47288.9|47328.9|47288.9|47317.3|47277.3|3
1647519670000|2022-03-17 12:21:10|47332.2|47292.2|47328.9|47288.9|47332.2|47292.2|47328.9|47288.9|0
1647519690000|2022-03-17 12:21:30|47330.6|47290.6|47333.9|47293.9|47333.9|47293.9|47330.6|47290.6|0
1647519720000|2022-03-17 12:22:00|47340.6|47300.6|47320.6|47280.6|47340.6|47300.6|47320.6|47280.6|1
1647519730000|2022-03-17 12:22:10|47317.3|47277.3|47317.3|47277.3|47317.3|47277.3|47317.3|47277.3|1
1647519740000|2022-03-17 12:22:20|47325.6|47285.6|47325.6|47285.6|47325.6|47285.6|47325.6|47285.6|2
1647519750000|2022-03-17 12:22:30|47322.3|47282.3|47320.6|47280.6|47322.3|47282.3|47320.6|47280.6|9
1647519760000|2022-03-17 12:22:40|47322.3|47282.3|47305.6|47265.6|47322.3|47282.3|47303.9|47263.9|2
1647519780000|2022-03-17 12:23:00|47303.9|47263.9|47308.9|47268.9|47310.6|47270.6|47303.9|47263.9|13
1647519790000|2022-03-17 12:23:10|47310.6|47270.6|47305.6|47265.6|47310.6|47270.6|47305.6|47265.6|1
1647519810000|2022-03-17 12:23:30|47307.3|47267.3|47305.6|47265.6|47312.3|47272.3|47305.6|47265.6|1
1647519830000|2022-03-17 12:23:50|47307.3|47267.3|47300.6|47260.6|47307.3|47267.3|47300.6|47260.6|3
1647519840000|2022-03-17 12:24:00|||||||||1
1647519860000|2022-03-17 12:24:20|47297.3|47257.3|47293.8|47253.8|47297.3|47257.3|47293.8|47253.8|0
1647519900000|2022-03-17 12:25:00|47280.6|47240.6|47280.6|47240.6|47280.6|47240.6|47280.6|47240.6|2
1647519910000|2022-03-17 12:25:10|47280.5|47240.5|47280.5|47240.5|47280.5|47240.5|47278.8|47238.8|0
1647519920000|2022-03-17 12:25:20|47278.8|47238.8|47273.8|47233.8|47280.5|47240.5|47273.8|47233.8|0
1647519930000|2022-03-17 12:25:30|47275.5|47235.5|47278.8|47238.8|47280.5|47240.5|47275.5|47235.5|2
1647519940000|2022-03-17 12:25:40|||||||||2
1647519950000|2022-03-17 12:25:50|47275.5|47235.5|47283.8|47243.8|47283.8|47243.8|47275.5|47235.5|1
1647519960000|2022-03-17 12:26:00|47285.5|47245.5|47285.5|47245.5|47288.8|47248.8|47280.5|47240.5|11
1647519990000|2022-03-17 12:26:30|47288.8|47248.8|47302.2|47262.2|47304|47264|47288.8|47248.8|3
1647520000000|2022-03-17 12:26:40|47299|47259|47298.9|47258.9|47299|47259|47298.9|47258.9|0
1647520010000|2022-03-17 12:26:50|47302.2|47262.2|47302.2|47262.2|47302.2|47262.2|47302.2|47262.2|4
1647520020000|2022-03-17 12:27:00|47298.9|47258.9|47297.2|47257.2|47298.9|47258.9|47297.2|47257.2|2
1647520030000|2022-03-17 12:27:10|47298.9|47258.9|47303.9|47263.9|47303.9|47263.9|47298.9|47258.9|4
1647520040000|2022-03-17 12:27:20|47317.2|47277.2|47317.2|47277.2|47317.2|47277.2|47317.2|47277.2|1
1647520050000|2022-03-17 12:27:30|||||||||3
1647520060000|2022-03-17 12:27:40|47318.9|47278.9|47327.2|47287.2|47327.2|47287.2|47318.9|47278.9|0
1647520070000|2022-03-17 12:27:50|47325.5|47285.5|47327.2|47287.2|47327.2|47287.2|47325.5|47285.5|5
1647520080000|2022-03-17 12:28:00|47328.9|47288.9|47327.2|47287.2|47332.2|47292.2|47325.5|47285.5|1
1647520090000|2022-03-17 12:28:10|47330.5|47290.5|47332.2|47292.2|47332.2|47292.2|47330.5|47290.5|1
1647520100000|2022-03-17 12:28:20|47327.2|47287.2|47345.5|47305.5|47350.5|47310.5|47327.2|47287.2|2
1647520110000|2022-03-17 12:28:30|47343.8|47303.8|47345.5|47305.5|47345.5|47305.5|47340.5|47300.5|0
1647520120000|2022-03-17 12:28:40|47347.2|47307.2|47357.2|47317.2|47357.2|47317.2|47347.2|47307.2|2
1647520130000|2022-03-17 12:28:50|47355.5|47315.5|47358.8|47318.8|47358.8|47318.8|47353.8|47313.8|5
1647520140000|2022-03-17 12:29:00|47355.5|47315.5|47355.5|47315.5|47355.5|47315.5|47355.5|47315.5|5
1647520150000|2022-03-17 12:29:10|47350.5|47310.5|47348.8|47308.8|47350.5|47310.5|47348.8|47308.8|1
1647520160000|2022-03-17 12:29:20|47350.5|47310.5|47350.5|47310.5|47350.5|47310.5|47350.5|47310.5|0
1647520190000|2022-03-17 12:29:50|47352.2|47312.2|47352.2|47312.2|47352.2|47312.2|47352.2|47312.2|4
1647520200000|2022-03-17 12:30:00|47348.9|47268.9|47350.6|47270.6|47350.6|47297.2|47337.2|47268.9|1
1647520210000|2022-03-17 12:30:10|47347.2|47267.2|47347.2|47267.2|47347.2|47267.2|47347.2|47267.2|0
1647520230000|2022-03-17 12:30:30|47317.2|47277.2|47317.2|47277.2|47317.2|47277.2|47317.2|47277.2|0
1647520240000|2022-03-17 12:30:40|47312|47272|47310.3|47270.3|47312|47272|47310.3|47270.3|1
1647520260000|2022-03-17 12:31:00|47313.6|47273.6|47352.2|47312.2|47370.5|47330.5|47313.6|47273.6|2
1647520280000|2022-03-17 12:31:20|47357.2|47317.2|47357.2|47317.2|47357.2|47317.2|47357.2|47317.2|1
1647520290000|2022-03-17 12:31:30|47348.9|47308.9|47345.5|47305.5|47348.9|47308.9|47342.2|47302.2|0
1647520300000|2022-03-17 12:31:40|47352.2|47312.2|47342.2|47302.2|47353.9|47313.9|47342.2|47302.2|0
1647520310000|2022-03-17 12:31:50|47332.2|47292.2|47318.7|47278.7|47332.2|47292.2|47315.5|47275.5|3
1647520320000|2022-03-17 12:32:00|47315.5|47275.5|47307.2|47267.2|47315.5|47275.5|47302.2|47262.2|1
1647520330000|2022-03-17 12:32:10|47310.4|47270.4|47310.4|47270.4|47310.4|47270.4|47310.4|47270.4|0
1647520340000|2022-03-17 12:32:20|47307.2|47267.2|47302.2|47262.2|47307.2|47267.2|47302.2|47262.2|0
1647520350000|2022-03-17 12:32:30|47303.9|47263.9|47298.9|47258.9|47303.9|47263.9|47298.9|47258.9|1
1647520360000|2022-03-17 12:32:40|47297.2|47257.2|47307.2|47267.2|47307.2|47267.2|47297.2|47257.2|2
1647520370000|2022-03-17 12:32:50|47307.1|47267.1|47307.1|47267.1|47307.1|47267.1|47297.1|47257.1|3
1647520380000|2022-03-17 12:33:00|47305.4|47265.4|47303.7|47263.7|47305.4|47265.4|47303.7|47263.7|0
1647520400000|2022-03-17 12:33:20|47297.1|47257.1|47300.4|47260.4|47300.4|47260.4|47297.1|47257.1|12
1647520410000|2022-03-17 12:33:30|47302.1|47262.1|47305.4|47265.4|47305.4|47265.4|47300.4|47260.4|0
1647520420000|2022-03-17 12:33:40|47307.1|47267.1|47307.1|47267.1|47307.1|47267.1|47303.7|47263.7|0
1647520430000|2022-03-17 12:33:50|47310.4|47270.4|47313.7|47273.7|47318.7|47278.7|47310.4|47270.4|0
1647520450000|2022-03-17 12:34:10|47318.7|47278.7|47313.7|47273.7|47318.7|47278.7|47313.7|47273.7|2
1647520460000|2022-03-17 12:34:20|47315.4|47275.4|47347.1|47307.1|47347.1|47307.1|47315.4|47275.4|0
1647520470000|2022-03-17 12:34:30|47345.4|47305.4|47320.4|47280.4|47345.4|47305.4|47320.4|47280.4|1
1647520480000|2022-03-17 12:34:40|47322.1|47282.1|47325.4|47285.4|47327.1|47287.1|47322.1|47282.1|0
1647520490000|2022-03-17 12:34:50|47330.4|47290.4|47327.1|47287.1|47335.4|47295.4|47327.1|47287.1|1
1647520500000|2022-03-17 12:35:00|47320.4|47280.4|47318.7|47278.7|47325.4|47285.4|47318.7|47278.7|1
1647520520000|2022-03-17 12:35:20|47315.4|47275.4|47315.4|47275.4|47315.4|47275.4|47315.4|47275.4|0
1647520560000|2022-03-17 12:36:00|47318.7|47278.7|47343.7|47303.7|47348.7|47308.7|47318.7|47278.7|2
1647520570000|2022-03-17 12:36:10|47345.4|47305.4|47355.4|47315.4|47355.4|47315.4|47338.7|47298.7|0
1647520580000|2022-03-17 12:36:20|47345.4|47305.4|47345.4|47305.4|47347.1|47307.1|47345.4|47305.4|0
1647520590000|2022-03-17 12:36:30|47347.1|47307.1|47352.1|47312.1|47367.1|47327.1|47347.1|47307.1|0
1647520600000|2022-03-17 12:36:40|47350.4|47310.4|47350.4|47310.4|47350.4|47310.4|47348.7|47308.7|0
1647520610000|2022-03-17 12:36:50|47348.7|47308.7|47355.4|47315.4|47355.4|47315.4|47348.7|47308.7|0
1647520620000|2022-03-17 12:37:00|47358.7|47318.7|47358.8|47318.8|47375.4|47335.4|47345.4|47305.4|1
1647520630000|2022-03-17 12:37:10|47357.1|47317.1|47358.8|47318.8|47362.1|47322.1|47357.1|47317.1|0
1647520640000|2022-03-17 12:37:20|47357.1|47317.1|47368.8|47328.8|47368.8|47328.8|47357.1|47317.1|0
1647520650000|2022-03-17 12:37:30|47372.1|47332.1|47372.1|47332.1|47372.1|47332.1|47372.1|47332.1|0
1647520660000|2022-03-17 12:37:40|47368.8|47328.8|47372.1|47332.1|47382.1|47342.1|47363.8|47323.8|4
1647520670000|2022-03-17 12:37:50|47387.1|47347.1|47392.1|47352.1|47392.1|47352.1|47387.1|47347.1|3
1647520680000|2022-03-17 12:38:00|47395.4|47355.4|47397.1|47357.1|47397.1|47357.1|47387.1|47347.1|1
1647520690000|2022-03-17 12:38:10|47398.6|47358.6|47417.1|47377.1|47417.1|47377.1|47395.4|47355.4|1
1647520700000|2022-03-17 12:38:20|47415.4|47375.4|47420.4|47380.4|47420.4|47380.4|47407.1|47367.1|1
1647520710000|2022-03-17 12:38:30|47422.1|47382.1|47422.1|47382.1|47422.1|47382.1|47417.1|47377.1|1
1647520720000|2022-03-17 12:38:40|47420.4|47380.4|47432.1|47392.1|47432.1|47392.1|47420.4|47380.4|2
1647520730000|2022-03-17 12:38:50|47441.9|47401.9|47435.3|47395.3|47445.4|47405.4|47435.3|47395.3|2
1647520740000|2022-03-17 12:39:00|47432.1|47392.1|47437.1|47397.1|47437.1|47397.1|47432.1|47392.1|0
1647520760000|2022-03-17 12:39:20|47442.1|47402.1|47465.3|47425.3|47467.1|47427.1|47442.1|47402.1|6
1647520780000|2022-03-17 12:39:40|47463.6|47423.6|47442|47402|47463.6|47423.6|47426.9|47386.9|3
1647520790000|2022-03-17 12:39:50|47427|47387|47427|47387|47432|47392|47427|47387|4
1647520800000|2022-03-17 12:40:00|47432|47392|47438.8|47398.8|47440.5|47400.5|47428.8|47388.8|1
1647520810000|2022-03-17 12:40:10|47427|47387|47433.8|47393.8|47433.8|47393.8|47425.3|47385.3|1
1647520820000|2022-03-17 12:40:20|47430.5|47390.5|47403.6|47363.6|47432|47392|47403.6|47363.6|11
1647520830000|2022-03-17 12:40:30|47408.7|47368.7|47408.7|47368.7|47408.7|47368.7|47408.7|47368.7|0
1647520840000|2022-03-17 12:40:40|47407|47367|47407|47367|47407|47367|47407|47367|0
1647520850000|2022-03-17 12:40:50|47410.3|47370.3|47412|47372|47412|47372|47410.3|47370.3|0
1647520860000|2022-03-17 12:41:00|47415.3|47375.3|47412|47372|47417|47377|47412|47372|1
1647520870000|2022-03-17 12:41:10|47415.3|47375.3|47427|47387|47427|47387|47415.3|47375.3|1
1647520880000|2022-03-17 12:41:20|47422|47382|47425.3|47385.3|47425.3|47385.3|47422|47382|3
1647520890000|2022-03-17 12:41:30|47427|47387|47435.3|47395.3|47435.3|47395.3|47427|47387|0
1647520900000|2022-03-17 12:41:40|47437|47397|47443.7|47403.7|47443.7|47403.7|47435.3|47395.3|0
1647520910000|2022-03-17 12:41:50|47443.6|47403.6|47443.7|47403.7|47447|47407|47442|47402|0
1647520920000|2022-03-17 12:42:00|47442|47402|47442|47402|47442|47402|47442|47402|0
1647520930000|2022-03-17 12:42:10|47443.7|47403.7|47443.7|47403.7|47443.7|47403.7|47443.7|47403.7|0
1647520940000|2022-03-17 12:42:20|47440.3|47400.3|47442|47402|47442|47402|47440.3|47400.3|0
1647520950000|2022-03-17 12:42:30|47443.7|47403.7|47428.7|47388.7|47445.4|47405.4|47427|47387|3
1647520960000|2022-03-17 12:42:40|47427|47387|47430.4|47390.4|47430.4|47390.4|47427|47387|0
1647520970000|2022-03-17 12:42:50|47428.7|47388.7|47423.7|47383.7|47428.7|47388.7|47423.7|47383.7|0
1647520980000|2022-03-17 12:43:00|47427|47387|47425.4|47385.4|47428.7|47388.7|47425.4|47385.4|0
1647520990000|2022-03-17 12:43:10|47423.7|47383.7|47423.7|47383.7|47423.7|47383.7|47423.7|47383.7|0
1647521000000|2022-03-17 12:43:20|47435.4|47395.4|47432|47392|47435.4|47395.4|47432|47392|1
1647521010000|2022-03-17 12:43:30|47428.7|47388.7|47423.7|47383.7|47428.7|47388.7|47423.7|47383.7|0
1647521020000|2022-03-17 12:43:40|47432|47392|47428.7|47388.7|47432|47392|47428.7|47388.7|1
1647521030000|2022-03-17 12:43:50|47423.7|47383.7|47412|47372|47423.7|47383.7|47412|47372|1
1647521040000|2022-03-17 12:44:00|47413.7|47373.7|47415.3|47375.3|47420.4|47380.4|47413.7|47373.7|0
1647521050000|2022-03-17 12:44:10|47421.8|47381.8|47432|47392|47432|47392|47421.8|47381.8|0
1647521070000|2022-03-17 12:44:30|47435.3|47395.3|47442|47402|47442|47402|47432|47392|2
1647521080000|2022-03-17 12:44:40|47443.7|47403.7|47447|47407|47452|47412|47443.7|47403.7|2
1647521090000|2022-03-17 12:44:50|47445.3|47405.3|47440.3|47400.3|47445.3|47405.3|47440.3|47400.3|4
1647523800000|2022-03-17 13:30:00|47417.9|47377.9|47587.9|47547.9|47592.9|47552.9|47414.6|47374.6|172
1647523810000|2022-03-17 13:30:10|47589.6|47549.6|47559.6|47519.6|47599.6|47559.6|47539.6|47499.6|92
1647523820000|2022-03-17 13:30:20|47561.3|47521.3|47572.9|47532.9|47579.6|47539.6|47547.9|47507.9|41
1647523830000|2022-03-17 13:30:30|47567.9|47527.9|47561.2|47521.2|47592.9|47552.9|47561.2|47521.2|24
1647523840000|2022-03-17 13:30:40|47564.5|47524.5|47619.5|47579.5|47631|47591|47561.2|47521.2|22
1647523850000|2022-03-17 13:30:50|47621.2|47581.2|47604.4|47564.4|47627.7|47587.7|47602.7|47562.7|13
1647523860000|2022-03-17 13:31:00|47577.9|47537.9|47533|47493|47589.4|47549.4|47533|47493|30
1647523870000|2022-03-17 13:31:10|47531.3|47491.3|47526.4|47486.4|47531.3|47491.3|47494.7|47454.7|19
1647523880000|2022-03-17 13:31:20|47524.7|47484.7|47553.2|47513.2|47553.2|47513.2|47524.7|47484.7|16
1647523890000|2022-03-17 13:31:30|47549.9|47509.9|47549.9|47509.9|47553.2|47513.2|47538.2|47498.2|16
1647523900000|2022-03-17 13:31:40|47548.2|47508.2|47496.6|47456.6|47554.9|47514.9|47496.6|47456.6|13
1647523910000|2022-03-17 13:31:50|47503.3|47463.3|47515|47475|47515|47475|47498.3|47458.3|10
1647523920000|2022-03-17 13:32:00|47528.3|47488.3|47523.3|47483.3|47543.3|47503.3|47515|47475|14
1647523930000|2022-03-17 13:32:10|47525|47485|47571.6|47531.6|47581.6|47541.6|47525|47485|14
1647523940000|2022-03-17 13:32:20|47573.3|47533.3|47591.6|47551.6|47601.6|47561.6|47566.6|47526.6|19
1647523950000|2022-03-17 13:32:30|47588.3|47548.3|47623.1|47583.1|47623.1|47583.1|47581.6|47541.6|18
1647523960000|2022-03-17 13:32:40|47636.4|47596.4|47608.1|47568.1|47644.7|47604.7|47596.6|47556.6|17
1647523970000|2022-03-17 13:32:50|47606.4|47566.4|47631.4|47591.4|47634.7|47594.7|47606.4|47566.4|17
1647523980000|2022-03-17 13:33:00|47621.4|47581.4|47601.4|47561.4|47634.7|47594.7|47596.4|47556.4|14
1647523990000|2022-03-17 13:33:10|47596.4|47556.4|47611.3|47571.3|47614.7|47574.7|47588.1|47548.1|28
1647524000000|2022-03-17 13:33:20|47603|47563|47621.3|47581.3|47621.3|47581.3|47594.7|47554.7|9
1647524010000|2022-03-17 13:33:30|47611.3|47571.3|47631.3|47591.3|47631.3|47591.3|47611.3|47571.3|1
1647524020000|2022-03-17 13:33:40|47628|47588|47628|47588|47631.3|47591.3|47628|47588|6
1647524030000|2022-03-17 13:33:50|47618|47578|47623|47583|47638|47598|47618|47578|22
1647524040000|2022-03-17 13:34:00|47628|47588|47619.7|47579.7|47631.4|47591.4|47619.7|47579.7|14
1647524050000|2022-03-17 13:34:10|47618|47578|47616.4|47576.4|47624.7|47584.7|47608.1|47568.1|27
1647524060000|2022-03-17 13:34:20|47624.7|47584.7|47594.7|47554.7|47624.7|47584.7|47584.7|47544.7|17
1647524070000|2022-03-17 13:34:30|47586.4|47546.4|47578.1|47538.1|47589.7|47549.7|47568.1|47528.1|10
1647524080000|2022-03-17 13:34:40|47574.8|47534.8|47621.3|47581.3|47624.5|47584.5|47573.1|47533.1|24
1647524090000|2022-03-17 13:34:50|47626.3|47586.3|47631.2|47591.2|47634.5|47594.5|47621.3|47581.3|9
1647524100000|2022-03-17 13:35:00|47634.5|47594.5|47634.5|47594.5|47638|47598|47619.5|47579.5|9
1647524110000|2022-03-17 13:35:10|47627.8|47587.8|47691|47651|47696.1|47656.1|47627.8|47587.8|72
1647524120000|2022-03-17 13:35:20|47694.2|47654.2|47644.4|47604.4|47697.7|47657.7|47634.5|47594.5|25
1647524130000|2022-03-17 13:35:30|47646.1|47606.1|47676.1|47636.1|47680.9|47640.9|47646.1|47606.1|7
1647524140000|2022-03-17 13:35:40|47674.4|47634.4|47660.9|47620.9|47674.4|47634.4|47659.2|47619.2|18
1647524150000|2022-03-17 13:35:50|47659.4|47619.4|47662.7|47622.7|47680.9|47640.9|47657.7|47617.7|19
1647524160000|2022-03-17 13:36:00|47665.9|47625.9|47690.9|47650.9|47700.9|47660.9|47664.4|47624.4|22
1647524170000|2022-03-17 13:36:10|47692.7|47652.7|47710.9|47670.9|47715.9|47675.9|47692.7|47652.7|12
1647524180000|2022-03-17 13:36:20|47712.7|47672.7|47725.9|47685.9|47725.9|47685.9|47707.7|47667.7|15
1647524190000|2022-03-17 13:36:30|47720.9|47680.9|47705.9|47665.9|47730.9|47690.9|47700.9|47660.9|26
1647524200000|2022-03-17 13:36:40|47700.9|47660.9|47699.4|47659.4|47709.4|47669.4|47687.6|47647.6|17
1647524210000|2022-03-17 13:36:50|47705.9|47665.9|47705.9|47665.9|47707.6|47667.6|47705.9|47665.9|43
1647524220000|2022-03-17 13:37:00|47695.9|47655.9|47706.1|47666.1|47724.2|47684.2|47695.9|47655.9|52
1647524230000|2022-03-17 13:37:10|47709.4|47669.4|47706.1|47666.1|47711.1|47671.1|47699.4|47659.4|7
1647524240000|2022-03-17 13:37:20|47699.4|47659.4|47701.1|47661.1|47704.4|47664.4|47699.4|47659.4|2
1647524250000|2022-03-17 13:37:30|47702.8|47662.8|47699.4|47659.4|47706.1|47666.1|47691.1|47651.1|11
1647524260000|2022-03-17 13:37:40|47701.1|47661.1|47649.3|47609.3|47701.1|47661.1|47649.3|47609.3|21
1647524270000|2022-03-17 13:37:50|47652.8|47612.8|47677.8|47637.8|47677.8|47637.8|47652.8|47612.8|3
1647524280000|2022-03-17 13:38:00|47676.1|47636.1|47667.8|47627.8|47687.8|47647.8|47667.8|47627.8|10
1647524290000|2022-03-17 13:38:10|47664.5|47624.5|47701.2|47661.2|47706.2|47666.2|47661.2|47621.2|14
1647524300000|2022-03-17 13:38:20|47706.2|47666.2|47694.5|47654.5|47706.2|47666.2|47689.5|47649.5|8
1647524310000|2022-03-17 13:38:30|47699.5|47659.5|47674.6|47634.6|47699.5|47659.5|47672.9|47632.9|14
1647524320000|2022-03-17 13:38:40|47684.6|47644.6|47687.9|47647.9|47687.9|47647.9|47684.6|47644.6|4
1647524330000|2022-03-17 13:38:50|47692.9|47652.9|47687.9|47647.9|47701.2|47661.2|47687.9|47647.9|6
1647524340000|2022-03-17 13:39:00|47684.6|47644.6|47644.6|47604.6|47691.2|47651.2|47644.6|47604.6|12
1647524350000|2022-03-17 13:39:10|47649.6|47609.6|47647.9|47607.9|47651.2|47611.2|47644.6|47604.6|8
1647524360000|2022-03-17 13:39:20|47651.2|47611.2|47647.9|47607.9|47652.9|47612.9|47644.6|47604.6|2
1647524370000|2022-03-17 13:39:30|47644.6|47604.6|47651.2|47611.2|47656.2|47616.2|47644.6|47604.6|17
1647524380000|2022-03-17 13:39:40|47644.6|47604.6|47614.6|47574.6|47644.6|47604.6|47607.9|47567.9|9
1647524390000|2022-03-17 13:39:50|47617.9|47577.9|47614.6|47574.6|47622.9|47582.9|47612.9|47572.9|10
1647524400000|2022-03-17 13:40:00|47622.9|47582.9|47647.9|47607.9|47661.2|47621.2|47622.9|47582.9|6
1647524410000|2022-03-17 13:40:10|47642.9|47602.9|47671.2|47631.2|47671.2|47631.2|47642.9|47602.9|8
1647524420000|2022-03-17 13:40:20|47676.2|47636.2|47671.2|47631.2|47676.2|47636.2|47662.9|47622.9|11
1647524430000|2022-03-17 13:40:30|47676.2|47636.2|47687.9|47647.9|47687.9|47647.9|47671.2|47631.2|1
1647524440000|2022-03-17 13:40:40|47691.2|47651.2|47682.9|47642.9|47701.2|47661.2|47682.9|47642.9|14
1647524450000|2022-03-17 13:40:50|47681.2|47641.2|47664.6|47624.6|47681.2|47641.2|47652.9|47612.9|5
1647524460000|2022-03-17 13:41:00|47667.9|47627.9|47661.2|47621.2|47676.2|47636.2|47657.9|47617.9|20
1647524470000|2022-03-17 13:41:10|47671.2|47631.2|47681.2|47641.2|47681.2|47641.2|47671.2|47631.2|4
1647524480000|2022-03-17 13:41:20|47676.3|47636.3|47686.2|47646.2|47686.2|47646.2|47676.3|47636.3|2
1647524490000|2022-03-17 13:41:30|47689.4|47649.4|47691.2|47651.2|47694.4|47654.4|47689.4|47649.4|5
1647524500000|2022-03-17 13:41:40|47687.9|47647.9|47684.4|47644.4|47687.9|47647.9|47681.2|47641.2|6
1647524510000|2022-03-17 13:41:50|47692.7|47652.7|47704.4|47664.4|47704.4|47664.4|47691.1|47651.1|9
1647524520000|2022-03-17 13:42:00|47716.1|47676.1|47711.1|47671.1|47716.1|47676.1|47711.1|47671.1|8
1647524530000|2022-03-17 13:42:10|47714.4|47674.4|47714.4|47674.4|47716.1|47676.1|47707.9|47667.9|5
1647524540000|2022-03-17 13:42:20|47711.1|47671.1|47706.1|47666.1|47711.1|47671.1|47706.1|47666.1|11
1647524550000|2022-03-17 13:42:30|47707.9|47667.9|47694.4|47654.4|47707.9|47667.9|47687.9|47647.9|5
1647524560000|2022-03-17 13:42:40|47699.4|47659.4|47699.4|47659.4|47706.1|47666.1|47694.4|47654.4|5
1647524570000|2022-03-17 13:42:50|47702.7|47662.7|47721.1|47681.1|47721.1|47681.1|47699.4|47659.4|12
1647524580000|2022-03-17 13:43:00|47726.1|47686.1|47721.1|47681.1|47734.4|47694.4|47719.4|47679.4|8
1647524590000|2022-03-17 13:43:10|47716.1|47676.1|47702.8|47662.8|47724.4|47684.4|47702.8|47662.8|7
1647524600000|2022-03-17 13:43:20|47701.1|47661.1|47687.8|47647.8|47701.1|47661.1|47677.8|47637.8|10
1647524610000|2022-03-17 13:43:30|47692.8|47652.8|47679.6|47639.6|47701.1|47661.1|47679.6|47639.6|10
1647524620000|2022-03-17 13:43:40|47679.4|47639.4|47711.1|47671.1|47712.8|47672.8|47679.4|47639.4|3
1647524630000|2022-03-17 13:43:50|47706.1|47666.1|47701.1|47661.1|47711.1|47671.1|47701.1|47661.1|4
1647524640000|2022-03-17 13:44:00|47711.1|47671.1|47692.8|47652.8|47711.1|47671.1|47689.5|47649.5|3
1647524650000|2022-03-17 13:44:10|47691.1|47651.1|47707.8|47667.8|47707.8|47667.8|47691.1|47651.1|4
1647524660000|2022-03-17 13:44:20|47711.1|47671.1|47696.1|47656.1|47721.1|47681.1|47691.1|47651.1|20
1647524670000|2022-03-17 13:44:30|47694.4|47654.4|47671.1|47631.1|47696.1|47656.1|47671.1|47631.1|8
1647524680000|2022-03-17 13:44:40|47674.4|47634.4|47664.4|47624.4|47674.4|47634.4|47654.4|47614.4|32
1647524690000|2022-03-17 13:44:50|47652.7|47612.7|47654.4|47614.4|47664.4|47624.4|47652.7|47612.7|9
1647524700000|2022-03-17 13:45:00|47651.1|47611.1|47664.7|47624.7|47669.7|47629.7|47651.1|47611.1|31
1647524710000|2022-03-17 13:45:10|47669.7|47629.7|47664.8|47624.8|47676.4|47636.4|47661.4|47621.4|17
1647524720000|2022-03-17 13:45:20|47668.1|47628.1|47696.4|47656.4|47711.4|47671.4|47668.1|47628.1|32
1647524730000|2022-03-17 13:45:30|47693.1|47653.1|47688.1|47648.1|47693.1|47653.1|47686.4|47646.4|6
1647524740000|2022-03-17 13:45:40|47684.7|47644.7|47688.1|47648.1|47688.1|47648.1|47684.7|47644.7|3
1647524750000|2022-03-17 13:45:50|47663.1|47623.1|47673.1|47633.1|47678.1|47638.1|47663.1|47623.1|20
1647524760000|2022-03-17 13:46:00|47668.1|47628.1|47681.4|47641.4|47681.4|47641.4|47658.1|47618.1|7
1647524770000|2022-03-17 13:46:10|47679.7|47639.7|47663.1|47623.1|47681.4|47641.4|47661.4|47621.4|3
1647524780000|2022-03-17 13:46:20|47661.4|47621.4|47658.1|47618.1|47663.1|47623.1|47658.1|47618.1|13
1647524790000|2022-03-17 13:46:30|47663.1|47623.1|47668.2|47628.2|47674.8|47634.8|47661.4|47621.4|18
1647524800000|2022-03-17 13:46:40|47666.5|47626.5|47615|47575|47668.2|47628.2|47615|47575|22
1647524810000|2022-03-17 13:46:50|47618.2|47578.2|47628.4|47588.4|47631.7|47591.7|47618.2|47578.2|43
1647524820000|2022-03-17 13:47:00|47621.8|47581.8|47638.2|47598.2|47638.2|47598.2|47618.4|47578.4|18
1647524830000|2022-03-17 13:47:10|47636.5|47596.5|47626.5|47586.5|47641.5|47601.5|47626.5|47586.5|3
1647524840000|2022-03-17 13:47:20|47621.5|47581.5|47638.2|47598.2|47638.2|47598.2|47621.5|47581.5|27
1647524850000|2022-03-17 13:47:30|47636.5|47596.5|47621.5|47581.5|47638.2|47598.2|47618.2|47578.2|2
1647524860000|2022-03-17 13:47:40|47624.8|47584.8|47611.5|47571.5|47626.5|47586.5|47611.5|47571.5|23
1647524870000|2022-03-17 13:47:50|47618.2|47578.2|47621.5|47581.5|47621.5|47581.5|47618.2|47578.2|13
1647524880000|2022-03-17 13:48:00|47611.5|47571.5|47626.5|47586.5|47631.5|47591.5|47611.5|47571.5|20
1647524890000|2022-03-17 13:48:10|47629.8|47589.8|47616.4|47576.4|47631.5|47591.5|47616.4|47576.4|30
1647524900000|2022-03-17 13:48:20|47621.5|47581.5|47618.2|47578.2|47621.5|47581.5|47616.5|47576.5|12
1647524910000|2022-03-17 13:48:30|47616.5|47576.5|47609.8|47569.8|47621.5|47581.5|47609.8|47569.8|2
1647524920000|2022-03-17 13:48:40|47588.2|47548.2|47576.5|47536.5|47591.5|47551.5|47576.5|47536.5|14
1647524930000|2022-03-17 13:48:50|47573.2|47533.2|47594.8|47554.8|47594.8|47554.8|47571.5|47531.5|30
1647524940000|2022-03-17 13:49:00|47598.1|47558.1|47604.8|47564.8|47604.8|47564.8|47591.5|47551.5|9
1647524950000|2022-03-17 13:49:10|47606.5|47566.5|47616.5|47576.5|47624.8|47584.8|47594.8|47554.8|15
1647524960000|2022-03-17 13:49:20|47613.2|47573.2|47611.5|47571.5|47619.8|47579.8|47611.5|47571.5|10
1647524970000|2022-03-17 13:49:30|47618.1|47578.1|47603|47563|47618.1|47578.1|47603|47563|8
1647524980000|2022-03-17 13:49:40|47604.8|47564.8|47596.5|47556.5|47604.8|47564.8|47591.5|47551.5|3
1647524990000|2022-03-17 13:49:50|47601.5|47561.5|47596.5|47556.5|47604.8|47564.8|47596.5|47556.5|4
1647525000000|2022-03-17 13:50:00|47604.8|47564.8|47644.8|47604.8|47644.8|47604.8|47604.8|47564.8|38
1647525010000|2022-03-17 13:50:10|47639.8|47599.8|47629.8|47589.8|47639.8|47599.8|47629.8|47589.8|1
1647525020000|2022-03-17 13:50:20|47628|47588|47624.8|47584.8|47638|47598|47618|47578|11
1647525030000|2022-03-17 13:50:30|47628|47588|47628|47588|47628|47588|47628|47588|0
1647525040000|2022-03-17 13:50:40|47619.8|47579.8|47606.5|47566.5|47624.7|47584.7|47606.5|47566.5|16
1647525050000|2022-03-17 13:50:50|47601.5|47561.5|47588.2|47548.2|47601.5|47561.5|47588.2|47548.2|0
1647525060000|2022-03-17 13:51:00|47598|47558|47609.7|47569.7|47614.7|47574.7|47598|47558|7
1647525070000|2022-03-17 13:51:10|47611.5|47571.5|47631.5|47591.5|47653|47613|47611.5|47571.5|20
1647525080000|2022-03-17 13:51:20|47628.2|47588.2|47619.7|47579.7|47628.2|47588.2|47619.7|47579.7|1
1647525090000|2022-03-17 13:51:30|47634.7|47594.7|47644.7|47604.7|47644.7|47604.7|47634.7|47594.7|11
1647525100000|2022-03-17 13:51:40|47643|47603|47623|47583|47643|47603|47623|47583|3
1647525110000|2022-03-17 13:51:50|47621.3|47581.3|47653|47613|47653|47613|47621.3|47581.3|9
1647525120000|2022-03-17 13:52:00|47644.7|47604.7|47653|47613|47658|47618|47644.7|47604.7|4
1647525130000|2022-03-17 13:52:10|47677.9|47637.9|47674.6|47634.6|47688|47648|47674.6|47634.6|49
1647525140000|2022-03-17 13:52:20|47677.9|47637.9|47639.6|47599.6|47684.6|47644.6|47639.6|47599.6|20
1647525150000|2022-03-17 13:52:30|47654.6|47614.6|47651.3|47611.3|47656.3|47616.3|47636.3|47596.3|24
1647525160000|2022-03-17 13:52:40|47654.6|47614.6|47638|47598|47656.3|47616.3|47638|47598|16
1647525170000|2022-03-17 13:52:50|47634.7|47594.7|47628|47588|47634.7|47594.7|47628|47588|5
1647525180000|2022-03-17 13:53:00|47619.7|47579.7|47641.3|47601.3|47641.3|47601.3|47619.7|47579.7|8
1647525190000|2022-03-17 13:53:10|47644.6|47604.6|47643|47603|47656.3|47616.3|47641.3|47601.3|4
1647525200000|2022-03-17 13:53:20|47633|47593|47624.7|47584.7|47634.7|47594.7|47624.7|47584.7|2
1647525210000|2022-03-17 13:53:30|47623|47583|47623|47583|47633|47593|47623|47583|4
1647525220000|2022-03-17 13:53:40|47624.7|47584.7|47624.7|47584.7|47624.7|47584.7|47623|47583|1
1647525230000|2022-03-17 13:53:50|47623|47583|47628|47588|47628|47588|47623|47583|0
1647525240000|2022-03-17 13:54:00|47624.7|47584.7|47628|47588|47641.3|47601.3|47624.7|47584.7|9
1647525250000|2022-03-17 13:54:10|47634.7|47594.7|47643|47603|47643|47603|47633|47593|3
1647525260000|2022-03-17 13:54:20|47639.7|47599.7|47634.7|47594.7|47648|47608|47633|47593|2
1647525270000|2022-03-17 13:54:30|47633|47593|47634.7|47594.7|47644.7|47604.7|47633|47593|1
1647525280000|2022-03-17 13:54:40|47638|47598|47611.4|47571.4|47638|47598|47611.4|47571.4|57
1647525290000|2022-03-17 13:54:50|47623.1|47583.1|47621.4|47581.4|47623.1|47583.1|47616.4|47576.4|22
1647525300000|2022-03-17 13:55:00|47618.1|47578.1|47656.4|47616.4|47664.7|47624.7|47618.1|47578.1|5
1647525310000|2022-03-17 13:55:10|47658.1|47618.1|47636.4|47596.4|47658.1|47618.1|47636.4|47596.4|2
1647525320000|2022-03-17 13:55:20|47638.1|47598.1|47646.4|47606.4|47648.1|47608.1|47636.4|47596.4|3
1647525330000|2022-03-17 13:55:30|47656.4|47616.4|47663|47623|47664.7|47624.7|47646.4|47606.4|12
1647525340000|2022-03-17 13:55:40|47664.7|47624.7|47654.7|47614.7|47664.7|47624.7|47644.7|47604.7|31
1647525350000|2022-03-17 13:55:50|47653|47613|47663|47623|47663|47623|47643|47603|0
1647525360000|2022-03-17 13:56:00|47664.7|47624.7|47663|47623|47668|47628|47663|47623|1
1647525370000|2022-03-17 13:56:10|47664.7|47624.7|47673|47633|47673|47633|47664.7|47624.7|5
1647525380000|2022-03-17 13:56:20|47674.7|47634.7|47673|47633|47678|47638|47673|47633|0
1647525390000|2022-03-17 13:56:30|47668|47628|47673|47633|47673|47633|47668|47628|2
1647525400000|2022-03-17 13:56:40|47672.9|47632.9|47674.7|47634.7|47674.7|47634.7|47667.9|47627.9|9
1647525410000|2022-03-17 13:56:50|47672.9|47632.9|47672.9|47632.9|47672.9|47632.9|47667.9|47627.9|4
1647525420000|2022-03-17 13:57:00|47671.2|47631.2|47674.7|47634.7|47681.2|47641.2|47671.2|47631.2|3
1647525430000|2022-03-17 13:57:10|47681.2|47641.2|47667.9|47627.9|47681.2|47641.2|47667.9|47627.9|4
1647525440000|2022-03-17 13:57:20|47671.2|47631.2|47677.9|47637.9|47681.2|47641.2|47671.2|47631.2|6
1647525450000|2022-03-17 13:57:30|47681.2|47641.2|47612.9|47572.9|47681.2|47641.2|47609.7|47569.7|37
1647525460000|2022-03-17 13:57:40|47611.2|47571.2|47597.9|47557.9|47612.9|47572.9|47597.9|47557.9|1
1647525470000|2022-03-17 13:57:50|47601.2|47561.2|47617.9|47577.9|47617.9|47577.9|47597.9|47557.9|22
1647525480000|2022-03-17 13:58:00|47619.6|47579.6|47621.4|47581.4|47626.4|47586.4|47614.8|47574.8|8
1647525490000|2022-03-17 13:58:10|47618.1|47578.1|47626.4|47586.4|47626.4|47586.4|47613.1|47573.1|7
1647525500000|2022-03-17 13:58:20|47628.1|47588.1|47636.4|47596.4|47646.4|47606.4|47628.1|47588.1|6
1647525510000|2022-03-17 13:58:30|47628.1|47588.1|47636.4|47596.4|47638.1|47598.1|47628.1|47588.1|12
1647525520000|2022-03-17 13:58:40|47638.1|47598.1|47636.4|47596.4|47638.1|47598.1|47628.1|47588.1|2
1647525530000|2022-03-17 13:58:50|47628.1|47588.1|47664.6|47624.6|47664.6|47624.6|47628.1|47588.1|4
1647525540000|2022-03-17 13:59:00|47661.3|47621.3|47648.1|47608.1|47661.3|47621.3|47648.1|47608.1|4
1647525550000|2022-03-17 13:59:10|47651.3|47611.3|47646.3|47606.3|47651.3|47611.3|47646.3|47606.3|2
1647525560000|2022-03-17 13:59:20|47648.1|47608.1|47656.3|47616.3|47656.3|47616.3|47648.1|47608.1|2
1647525570000|2022-03-17 13:59:30|47654.6|47614.6|47648.1|47608.1|47654.6|47614.6|47648.1|47608.1|3
1647525580000|2022-03-17 13:59:40|47651.3|47611.3|47654.6|47614.6|47656.3|47616.3|47648.1|47608.1|5
1647525590000|2022-03-17 13:59:50|47651.3|47611.3|47646.3|47606.3|47656.3|47616.3|47646.3|47606.3|3
1647525600000|2022-03-17 14:00:00|47648.1|47608.1|47671.3|47631.3|47676.3|47636.3|47646.3|47606.3|8
1647525610000|2022-03-17 14:00:10|47674.6|47634.6|47671.3|47631.3|47674.6|47634.6|47671.3|47631.3|3
1647525620000|2022-03-17 14:00:20|47669.6|47629.6|47656.3|47616.3|47676.3|47636.3|47656.3|47616.3|9
1647525630000|2022-03-17 14:00:30|47658|47618|47658|47618|47658|47618|47648|47608|1
1647525640000|2022-03-17 14:00:40|47656.3|47616.3|47656.3|47616.3|47658|47618|47653|47613|1
1647525650000|2022-03-17 14:00:50|47658|47618|47638|47598|47658|47618|47638|47598|9
1647525660000|2022-03-17 14:01:00|47623|47583|47628|47588|47636.3|47596.3|47623|47583|6
1647525670000|2022-03-17 14:01:10|47631.3|47591.3|47628|47588|47631.3|47591.3|47626.3|47586.3|0
1647525680000|2022-03-17 14:01:20|47631.3|47591.3|47641.3|47601.3|47641.3|47601.3|47631.3|47591.3|1
1647525690000|2022-03-17 14:01:30|47646.3|47606.3|47646.3|47606.3|47646.3|47606.3|47636.3|47596.3|4
1647525700000|2022-03-17 14:01:40|47638|47598|47636.3|47596.3|47638|47598|47629.7|47589.7|4
1647525710000|2022-03-17 14:01:50|47638|47598|47644.6|47604.6|47644.6|47604.6|47634.6|47594.6|1
1647525720000|2022-03-17 14:02:00|47646.3|47606.3|47631.3|47591.3|47646.3|47606.3|47631.3|47591.3|9
1647525730000|2022-03-17 14:02:10|47636.3|47596.3|47628|47588|47636.3|47596.3|47628|47588|3
1647525740000|2022-03-17 14:02:20|47631.3|47591.3|47631.3|47591.3|47641.3|47601.3|47628|47588|6
1647525750000|2022-03-17 14:02:30|47628|47588|47641.3|47601.3|47641.3|47601.3|47626.3|47586.3|7
1647525760000|2022-03-17 14:02:40|47636.1|47596.1|47636.3|47596.3|47641.3|47601.3|47636.1|47596.1|7
1647525770000|2022-03-17 14:02:50|47644.6|47604.6|47664.6|47624.6|47664.6|47624.6|47644.6|47604.6|6
1647525780000|2022-03-17 14:03:00|47671.1|47631.1|47661.3|47621.3|47679.6|47639.6|47661.3|47621.3|4
1647525790000|2022-03-17 14:03:10|47659.6|47619.6|47641.3|47601.3|47661.3|47621.3|47641.3|47601.3|7
1647525800000|2022-03-17 14:03:20|47646.3|47606.3|47648|47608|47651.3|47611.3|47646.3|47606.3|1
1647525810000|2022-03-17 14:03:30|47651.3|47611.3|47644.6|47604.6|47651.3|47611.3|47644.6|47604.6|0
1647525820000|2022-03-17 14:03:40|47646.3|47606.3|47646.3|47606.3|47646.3|47606.3|47646.3|47606.3|0
1647525830000|2022-03-17 14:03:50|47656.3|47616.3|47662.8|47622.8|47662.8|47622.8|47656.3|47616.3|17
1647525840000|2022-03-17 14:04:00|47664.6|47624.6|47664.6|47624.6|47664.6|47624.6|47664.6|47624.6|1
1647525850000|2022-03-17 14:04:10|47661.1|47621.1|47662.8|47622.8|47662.8|47622.8|47661.1|47621.1|3
1647525860000|2022-03-17 14:04:20|47661.1|47621.1|47642.8|47602.8|47661.1|47621.1|47641.1|47601.1|5
1647525870000|2022-03-17 14:04:30|47651.1|47611.1|47632.8|47592.8|47656.1|47616.1|47632.8|47592.8|5
1647525880000|2022-03-17 14:04:40|47636.1|47596.1|47636.1|47596.1|47636.1|47596.1|47636.1|47596.1|0
1647525890000|2022-03-17 14:04:50|47637.8|47597.8|47621.1|47581.1|47637.8|47597.8|47621.1|47581.1|5
1647525900000|2022-03-17 14:05:00|47647.8|47607.8|47632.8|47592.8|47647.8|47607.8|47622.8|47582.8|7
1647525910000|2022-03-17 14:05:10|47624.5|47584.5|47627.8|47587.8|47632.8|47592.8|47624.5|47584.5|0
1647525920000|2022-03-17 14:05:20|47624.5|47584.5|47627.8|47587.8|47627.8|47587.8|47624.5|47584.5|2
1647525930000|2022-03-17 14:05:30|47632.8|47592.8|47632.8|47592.8|47642.8|47602.8|47632.8|47592.8|5
1647525940000|2022-03-17 14:05:40|47642.8|47602.8|47632.8|47592.8|47642.8|47602.8|47632.8|47592.8|1
1647525950000|2022-03-17 14:05:50|47642.8|47602.8|47637.8|47597.8|47642.8|47602.8|47637.8|47597.8|2
1647525960000|2022-03-17 14:06:00|47634.4|47594.4|47631.1|47591.1|47634.4|47594.4|47617.8|47577.8|14
1647525970000|2022-03-17 14:06:10|47632.8|47592.8|47631.1|47591.1|47637.8|47597.8|47631.1|47591.1|2
1647525980000|2022-03-17 14:06:20|47632.8|47592.8|47627.8|47587.8|47632.8|47592.8|47626.1|47586.1|8
1647525990000|2022-03-17 14:06:30|47626.1|47586.1|47611.1|47571.1|47626.1|47586.1|47602.8|47562.8|13
1647526000000|2022-03-17 14:06:40|47612.8|47572.8|47591.1|47551.1|47612.8|47572.8|47591.1|47551.1|2
1647526010000|2022-03-17 14:06:50|47592.8|47552.8|47592.8|47552.8|47602.8|47562.8|47591.1|47551.1|0
1647526020000|2022-03-17 14:07:00|47596.1|47556.1|47584.5|47544.5|47597.8|47557.8|47584.5|47544.5|7
1647526030000|2022-03-17 14:07:10|47586.2|47546.2|47594.5|47554.5|47609.5|47569.5|47584.5|47544.5|35
1647526040000|2022-03-17 14:07:20|47597.8|47557.8|47572.8|47532.8|47597.8|47557.8|47571.1|47531.1|5
1647526050000|2022-03-17 14:07:30|47571.1|47531.1|47572.9|47532.9|47574.7|47534.7|47571.1|47531.1|20
1647526060000|2022-03-17 14:07:40|47576.4|47536.4|47579.7|47539.7|47579.7|47539.7|47574.7|47534.7|14
1647526070000|2022-03-17 14:07:50|47577.9|47537.9|47579.7|47539.7|47584.7|47544.7|47574.7|47534.7|1
1647526080000|2022-03-17 14:08:00|47584.7|47544.7|47579.7|47539.7|47584.7|47544.7|47579.7|47539.7|4
1647526090000|2022-03-17 14:08:10|47582.9|47542.9|47587.9|47547.9|47587.9|47547.9|47581.4|47541.4|2
1647526100000|2022-03-17 14:08:20|47589.7|47549.7|47587.9|47547.9|47589.7|47549.7|47587.9|47547.9|2
1647526110000|2022-03-17 14:08:30|47589.7|47549.7|47589.6|47549.6|47594.7|47554.7|47587.9|47547.9|5
1647526120000|2022-03-17 14:08:40|47587.9|47547.9|47587.9|47547.9|47589.6|47549.6|47587.9|47547.9|0
1647526130000|2022-03-17 14:08:50|47589.6|47549.6|47577.9|47537.9|47589.6|47549.6|47577.9|47537.9|4
1647526140000|2022-03-17 14:09:00|47574.6|47534.6|47577.9|47537.9|47589.6|47549.6|47574.6|47534.6|12
1647526150000|2022-03-17 14:09:10|47579.6|47539.6|47589.6|47549.6|47594.6|47554.6|47577.9|47537.9|3
1647526160000|2022-03-17 14:09:20|47592.9|47552.9|47587.9|47547.9|47594.6|47554.6|47587.9|47547.9|3
1647526170000|2022-03-17 14:09:30|47589.6|47549.6|47587.9|47547.9|47592.9|47552.9|47587.9|47547.9|0
1647526180000|2022-03-17 14:09:40|47589.6|47549.6|47594.6|47554.6|47596.4|47556.4|47589.6|47549.6|1
1647526190000|2022-03-17 14:09:50|47592.9|47552.9|47609.6|47569.6|47609.6|47569.6|47592.9|47552.9|10
1647526200000|2022-03-17 14:10:00|47607.9|47567.9|47589.6|47549.6|47607.9|47567.9|47589.6|47549.6|3
1647526210000|2022-03-17 14:10:10|47587.9|47547.9|47584.6|47544.6|47589.6|47549.6|47582.9|47542.9|1
1647526220000|2022-03-17 14:10:20|47574.6|47534.6|47584.6|47544.6|47586.3|47546.3|47574.6|47534.6|13
1647526230000|2022-03-17 14:10:30|47592.9|47552.9|47594.6|47554.6|47594.6|47554.6|47584.6|47544.6|15
1647526240000|2022-03-17 14:10:40|47593.1|47553.1|47584.6|47544.6|47601.3|47561.3|47579.6|47539.6|14
1647526250000|2022-03-17 14:10:50|47581.3|47541.3|47584.6|47544.6|47594.6|47554.6|47581.3|47541.3|4
1647526260000|2022-03-17 14:11:00|47589.6|47549.6|47594.6|47554.6|47594.6|47554.6|47579.8|47539.8|17
1647526270000|2022-03-17 14:11:10|47604.6|47564.6|47604.6|47564.6|47604.6|47564.6|47604.6|47564.6|1
1647526280000|2022-03-17 14:11:20|47601.2|47561.2|47601.3|47561.3|47604.6|47564.6|47597.9|47557.9|2
1647526290000|2022-03-17 14:11:30|47599.6|47559.6|47591.3|47551.3|47601.3|47561.3|47591.3|47551.3|1
1647526300000|2022-03-17 14:11:40|47586.3|47546.3|47588|47548|47588|47548|47584.6|47544.6|2
1647526310000|2022-03-17 14:11:50|47593|47553|47588|47548|47593|47553|47586.3|47546.3|6
1647526320000|2022-03-17 14:12:00|47581.3|47541.3|47586.3|47546.3|47596.3|47556.3|47581.3|47541.3|16
1647526330000|2022-03-17 14:12:10|47588|47548|47586.3|47546.3|47588|47548|47586.3|47546.3|4
1647526340000|2022-03-17 14:12:20|47588|47548|47578|47538|47588|47548|47578|47538|4
1647526350000|2022-03-17 14:12:30|||||||||1
1647526360000|2022-03-17 14:12:40|||||||||1
1647526370000|2022-03-17 14:12:50|||||||||1
1647526380000|2022-03-17 14:13:00|47581.3|47541.3|47591.3|47551.3|47596.3|47556.3|47581.3|47541.3|16
1647526390000|2022-03-17 14:13:10|47594.7|47554.7|47599.7|47559.7|47609.7|47569.7|47594.7|47554.7|8
1647526400000|2022-03-17 14:13:20|47596.5|47556.5|47588.2|47548.2|47596.5|47556.5|47588.2|47548.2|1
1647526420000|2022-03-17 14:13:40|47579.7|47539.7|47581.4|47541.4|47581.4|47541.4|47579.7|47539.7|15
1647526430000|2022-03-17 14:13:50|||||||||9
1647526440000|2022-03-17 14:14:00|47584.7|47544.7|47558.2|47518.2|47584.7|47544.7|47556.4|47516.4|22
1647526450000|2022-03-17 14:14:10|47553.2|47513.2|47538.2|47498.2|47553.2|47513.2|47538.2|47498.2|7
1647526460000|2022-03-17 14:14:20|47533.2|47493.2|47546.4|47506.4|47546.4|47506.4|47533.2|47493.2|5
1647526470000|2022-03-17 14:14:30|47543.2|47503.2|47548.2|47508.2|47548.2|47508.2|47543.2|47503.2|6
1647526480000|2022-03-17 14:14:40|47549.9|47509.9|47563.2|47523.2|47563.2|47523.2|47549.9|47509.9|4
1647526490000|2022-03-17 14:14:50|47581.4|47541.4|47591.4|47551.4|47591.4|47551.4|47581.4|47541.4|9
1647526500000|2022-03-17 14:15:00|47584.7|47544.7|47584.7|47544.7|47598|47558|47584.7|47544.7|56
1647526510000|2022-03-17 14:15:10|47586.4|47546.4|47586.4|47546.4|47586.4|47546.4|47586.4|47546.4|0
1647526520000|2022-03-17 14:15:20|47584.7|47544.7|47579.7|47539.7|47584.7|47544.7|47574.7|47534.7|2
1647526530000|2022-03-17 14:15:30|47578|47538|47586.4|47546.4|47586.4|47546.4|47578|47538|6
1647526540000|2022-03-17 14:15:40|47584.7|47544.7|47599.7|47559.7|47599.7|47559.7|47583|47543|9
1647526550000|2022-03-17 14:15:50|47594.7|47554.7|47594.7|47554.7|47594.7|47554.7|47594.7|47554.7|1
1647526560000|2022-03-17 14:16:00|||||||||1
1647526570000|2022-03-17 14:16:10|47598|47558|47591.4|47551.4|47599.7|47559.7|47591.4|47551.4|2
1647526590000|2022-03-17 14:16:30|47588.1|47548.1|47591.4|47551.4|47591.4|47551.4|47588.1|47548.1|3
1647526600000|2022-03-17 14:16:40|47588.1|47548.1|47581.4|47541.4|47591.4|47551.4|47581.4|47541.4|8
1647526610000|2022-03-17 14:16:50|47558.1|47518.1|47566.4|47526.4|47566.4|47526.4|47558.1|47518.1|12
1647526620000|2022-03-17 14:17:00|47568.1|47528.1|47571.4|47531.4|47571.4|47531.4|47566.4|47526.4|9
1647526630000|2022-03-17 14:17:10|47566.4|47526.4|47568.1|47528.1|47568.1|47528.1|47566.4|47526.4|0
1647526640000|2022-03-17 14:17:20|47566.4|47526.4|47566.4|47526.4|47566.4|47526.4|47566.4|47526.4|1
1647526650000|2022-03-17 14:17:30|47568.1|47528.1|47551.4|47511.4|47568.1|47528.1|47551.4|47511.4|1
1647526660000|2022-03-17 14:17:40|47553.1|47513.1|47551.4|47511.4|47553.1|47513.1|47551.4|47511.4|2
1647526670000|2022-03-17 14:17:50|47553.1|47513.1|47558.1|47518.1|47558.1|47518.1|47553.1|47513.1|2
1647526690000|2022-03-17 14:18:10|47550|47510|47550|47510|47550|47510|47550|47510|22
1647526700000|2022-03-17 14:18:20|47551.7|47511.7|47563.4|47523.4|47563.4|47523.4|47551.7|47511.7|8
1647526710000|2022-03-17 14:18:30|||||||||4
1647526720000|2022-03-17 14:18:40|47558.4|47518.4|47555.1|47515.1|47558.4|47518.4|47553.4|47513.4|7
1647526730000|2022-03-17 14:18:50|47558.4|47518.4|47558.4|47518.4|47558.4|47518.4|47558.4|47518.4|5
1647526740000|2022-03-17 14:19:00|47555.1|47515.1|47545.1|47505.1|47558.4|47518.4|47545.1|47505.1|21
1647526760000|2022-03-17 14:19:20|||||||||1
1647526770000|2022-03-17 14:19:30|47548.4|47508.4|47548.4|47508.4|47553.4|47513.4|47548.4|47508.4|6
1647526780000|2022-03-17 14:19:40|47545.1|47505.1|47553.4|47513.4|47555.1|47515.1|47545.1|47505.1|3
1647526790000|2022-03-17 14:19:50|47548.4|47508.4|47505.1|47465.1|47548.4|47508.4|47505.1|47465.1|15
1647526800000|2022-03-17 14:20:00|47491.8|47451.8|47436.8|47396.8|47491.8|47451.8|47422|47382|37
1647526810000|2022-03-17 14:20:10|47423.5|47383.5|47410.1|47370.1|47423.5|47383.5|47380.1|47340.1|39
1647526820000|2022-03-17 14:20:20|47428.4|47388.4|47435.1|47395.1|47435.1|47395.1|47421.8|47381.8|9
1647526830000|2022-03-17 14:20:30|47438.5|47398.5|47509.9|47469.9|47509.9|47469.9|47433.4|47393.4|202
1647526840000|2022-03-17 14:20:40|47491.7|47451.7|47543.4|47503.4|47543.4|47503.4|47491.7|47451.7|7
1647526850000|2022-03-17 14:20:50|47538.4|47498.4|47564.9|47524.9|47564.9|47524.9|47538.4|47498.4|0
1647526860000|2022-03-17 14:21:00|47559.9|47519.9|47568.2|47528.2|47568.2|47528.2|47556.7|47516.7|14
1647526870000|2022-03-17 14:21:10|47564.9|47524.9|47553.2|47513.2|47564.9|47524.9|47553.2|47513.2|8
1647526880000|2022-03-17 14:21:20|47544.9|47504.9|47501.6|47461.6|47544.9|47504.9|47501.6|47461.6|8
1647526890000|2022-03-17 14:21:30|47506.6|47466.6|47516.6|47476.6|47516.6|47476.6|47504.9|47464.9|5
1647526900000|2022-03-17 14:21:40|47519.9|47479.9|47526.6|47486.6|47528.4|47488.4|47519.9|47479.9|3
1647526910000|2022-03-17 14:21:50|47529.9|47489.9|47506.6|47466.6|47530.1|47490.1|47506.6|47466.6|6
1647526920000|2022-03-17 14:22:00|47503.4|47463.4|47490.1|47450.1|47503.4|47463.4|47478.4|47438.4|16
1647526930000|2022-03-17 14:22:10|47485.1|47445.1|47478.4|47438.4|47498.4|47458.4|47478.4|47438.4|6
1647526940000|2022-03-17 14:22:20|47480.1|47440.1|47480.1|47440.1|47488.4|47448.4|47478.4|47438.4|12
1647526950000|2022-03-17 14:22:30|47476.8|47436.8|47480.1|47440.1|47485.1|47445.1|47466.8|47426.8|20
1647526960000|2022-03-17 14:22:40|47481.8|47441.8|47500.1|47460.1|47503.5|47463.5|47480.1|47440.1|5
1647526970000|2022-03-17 14:22:50|47501.8|47461.8|47516.8|47476.8|47516.8|47476.8|47501.8|47461.8|2
1647526980000|2022-03-17 14:23:00|47513.5|47473.5|47520.1|47480.1|47520.1|47480.1|47511.8|47471.8|4
1647527000000|2022-03-17 14:23:20|47510.1|47470.1|47518.3|47478.3|47518.3|47478.3|47510.1|47470.1|2
1647527010000|2022-03-17 14:23:30|47515.1|47475.1|47515.1|47475.1|47518.3|47478.3|47515.1|47475.1|1
1647527020000|2022-03-17 14:23:40|47516.8|47476.8|47518.3|47478.3|47523.3|47483.3|47516.8|47476.8|6
1647527030000|2022-03-17 14:23:50|47520.1|47480.1|47525.1|47485.1|47525.1|47485.1|47520.1|47480.1|0
1647527040000|2022-03-17 14:24:00|47520.1|47480.1|47516.8|47476.8|47523.5|47483.5|47511.8|47471.8|4
1647527050000|2022-03-17 14:24:10|47526.8|47486.8|47558.3|47518.3|47558.3|47518.3|47526.8|47486.8|11
1647527060000|2022-03-17 14:24:20|47555|47515|47550|47510|47555|47515|47548.3|47508.3|2
1647527070000|2022-03-17 14:24:30|47560|47520|47563.3|47523.3|47563.3|47523.3|47560|47520|12
1647527080000|2022-03-17 14:24:40|47560|47520|47543.3|47503.3|47560|47520|47543.3|47503.3|3
1647527090000|2022-03-17 14:24:50|47538.3|47498.3|47531.8|47491.8|47538.3|47498.3|47530|47490|3
1647527100000|2022-03-17 14:25:00|47530|47490|47530|47490|47535|47495|47530|47490|2
1647527110000|2022-03-17 14:25:10|47533.3|47493.3|47530|47490|47535|47495|47530|47490|3
1647527120000|2022-03-17 14:25:20|47521.8|47481.8|47535|47495|47535|47495|47521.8|47481.8|8
1647527130000|2022-03-17 14:25:30|47538.3|47498.3|47538.3|47498.3|47538.3|47498.3|47538.3|47498.3|7
1647527140000|2022-03-17 14:25:40|47545|47505|47545|47505|47545|47505|47543.3|47503.3|1
1647527150000|2022-03-17 14:25:50|47543.3|47503.3|47553.3|47513.3|47553.3|47513.3|47543.3|47503.3|6
1647527160000|2022-03-17 14:26:00|47550|47510|47560|47520|47563.3|47523.3|47548.3|47508.3|8
1647527170000|2022-03-17 14:26:10|47558.3|47518.3|47560|47520|47573.3|47533.3|47558.3|47518.3|3
1647527180000|2022-03-17 14:26:20|47558.3|47518.3|47558.3|47518.3|47558.3|47518.3|47558.3|47518.3|0
1647527190000|2022-03-17 14:26:30|47553.3|47513.3|47538.3|47498.3|47555|47515|47538.3|47498.3|6
1647527200000|2022-03-17 14:26:40|47540|47500|47563.3|47523.3|47563.3|47523.3|47538.3|47498.3|5
1647527210000|2022-03-17 14:26:50|47568.3|47528.3|47578.3|47538.3|47583.3|47543.3|47565|47525|8
1647527220000|2022-03-17 14:27:00|47575|47535|47565|47525|47575|47535|47565|47525|10
1647527230000|2022-03-17 14:27:10|47563.3|47523.3|47568.3|47528.3|47568.3|47528.3|47563.3|47523.3|3
1647527240000|2022-03-17 14:27:20|47571.6|47531.6|47565|47525|47573.3|47533.3|47565|47525|3
1647527250000|2022-03-17 14:27:30|47555|47515|47555|47515|47555|47515|47555|47515|1
1647527260000|2022-03-17 14:27:40|47561.6|47521.6|47558.3|47518.3|47563.3|47523.3|47558.3|47518.3|4
1647527270000|2022-03-17 14:27:50|||||||||1
1647527280000|2022-03-17 14:28:00|47555|47515|47565|47525|47570|47530|47555|47515|22
1647527290000|2022-03-17 14:28:10|47563.3|47523.3|47581.6|47541.6|47581.6|47541.6|47563.3|47523.3|10
1647527300000|2022-03-17 14:28:20|47571.6|47531.6|47571.6|47531.6|47571.6|47531.6|47556.6|47516.6|19
1647527310000|2022-03-17 14:28:30|47568.3|47528.3|47571.6|47531.6|47571.6|47531.6|47566.6|47526.6|1
1647527320000|2022-03-17 14:28:40|47576.6|47536.6|47576.6|47536.6|47576.6|47536.6|47576.6|47536.6|1
1647527330000|2022-03-17 14:28:50|47574.8|47534.8|47571.5|47531.5|47574.8|47534.8|47571.5|47531.5|0
1647527340000|2022-03-17 14:29:00|47569.8|47529.8|47564.8|47524.8|47569.8|47529.8|47564.8|47524.8|1
1647527350000|2022-03-17 14:29:10|47576.5|47536.5|47574.8|47534.8|47576.5|47536.5|47574.8|47534.8|1
1647527360000|2022-03-17 14:29:20|47571.5|47531.5|47583.3|47543.3|47583.3|47543.3|47571.5|47531.5|2
1647527370000|2022-03-17 14:29:30|47580|47540|47606.5|47566.5|47618.3|47578.3|47578.3|47538.3|18
1647527380000|2022-03-17 14:29:40|47603.3|47563.3|47593.3|47553.3|47603.3|47563.3|47593.3|47553.3|5
1647527390000|2022-03-17 14:29:50|47591.5|47551.5|47591.5|47551.5|47591.5|47551.5|47591.5|47551.5|1
1647527400000|2022-03-17 14:30:00|47580|47540|47590|47550|47593.3|47553.3|47580|47540|10
1647527410000|2022-03-17 14:30:10|47593.3|47553.3|47581.7|47541.7|47593.3|47553.3|47581.7|47541.7|1
1647527420000|2022-03-17 14:30:20|47575|47535|47575|47535|47575|47535|47575|47535|3
1647527430000|2022-03-17 14:30:30|47580|47540|47585|47545|47585|47545|47575|47535|3
1647527440000|2022-03-17 14:30:40|47588.2|47548.2|47585|47545|47588.2|47548.2|47585|47545|2
1647527450000|2022-03-17 14:30:50|||||||||1
1647527460000|2022-03-17 14:31:00|||||||||1
1647527470000|2022-03-17 14:31:10|47606.7|47566.7|47601.7|47561.7|47606.7|47566.7|47598.4|47558.4|32
1647527480000|2022-03-17 14:31:20|47603.4|47563.4|47603.4|47563.4|47603.4|47563.4|47603.4|47563.4|1
1647527490000|2022-03-17 14:31:30|47601.7|47561.7|47603.4|47563.4|47603.4|47563.4|47601.7|47561.7|0
1647527500000|2022-03-17 14:31:40|47606.7|47566.7|47595.1|47555.1|47606.7|47566.7|47595.1|47555.1|10
1647527510000|2022-03-17 14:31:50|47591.8|47551.8|47588.4|47548.4|47591.8|47551.8|47588.4|47548.4|17
1647527520000|2022-03-17 14:32:00|47603.4|47563.4|47605.1|47565.1|47611.7|47571.7|47588.4|47548.4|25
1647527530000|2022-03-17 14:32:10|47603.4|47563.4|47593.4|47553.4|47603.4|47563.4|47593.4|47553.4|3
1647527540000|2022-03-17 14:32:20|47596.7|47556.7|47604.9|47564.9|47604.9|47564.9|47588.4|47548.4|23
1647527550000|2022-03-17 14:32:30|47606.7|47566.7|47604.9|47564.9|47608.4|47568.4|47601.7|47561.7|44
1647527560000|2022-03-17 14:32:40|47624.9|47584.9|47614.9|47574.9|47624.9|47584.9|47614.9|47574.9|22
1647527570000|2022-03-17 14:32:50|47613.2|47573.2|47604.9|47564.9|47613.2|47573.2|47604.9|47564.9|3
1647527580000|2022-03-17 14:33:00|47608.2|47568.2|47609.9|47569.9|47611.7|47571.7|47608.2|47568.2|1
1647527590000|2022-03-17 14:33:10|47614.9|47574.9|47614.9|47574.9|47614.9|47574.9|47609.9|47569.9|0
1647527600000|2022-03-17 14:33:20|47611.5|47571.5|47601.6|47561.6|47611.5|47571.5|47601.6|47561.6|8
1647527610000|2022-03-17 14:33:30|47599.9|47559.9|47594.9|47554.9|47599.9|47559.9|47594.9|47554.9|25
1647527620000|2022-03-17 14:33:40|47601.5|47561.5|47598.2|47558.2|47603.2|47563.2|47598.2|47558.2|6
1647527630000|2022-03-17 14:33:50|47594.9|47554.9|47594.9|47554.9|47598.2|47558.2|47594.9|47554.9|1
1647527640000|2022-03-17 14:34:00|47591.6|47551.6|47598.2|47558.2|47604.9|47564.9|47591.6|47551.6|14
1647527650000|2022-03-17 14:34:10|47593.2|47553.2|47588.2|47548.2|47598.2|47558.2|47588.2|47548.2|9
1647527660000|2022-03-17 14:34:20|47591.5|47551.5|47591.5|47551.5|47591.5|47551.5|47588.2|47548.2|7
1647527670000|2022-03-17 14:34:30|47588.2|47548.2|47591.5|47551.5|47591.5|47551.5|47588.2|47548.2|3
1647527680000|2022-03-17 14:34:40|47588.2|47548.2|47591.5|47551.5|47591.5|47551.5|47583.2|47543.2|9
1647527690000|2022-03-17 14:34:50|47584.9|47544.9|47581.5|47541.5|47584.9|47544.9|47581.5|47541.5|9
1647527700000|2022-03-17 14:35:00|47591.5|47551.5|47601.5|47561.5|47601.5|47561.5|47586.5|47546.5|11
1647527710000|2022-03-17 14:35:10|47591.5|47551.5|47591.5|47551.5|47591.5|47551.5|47591.5|47551.5|5
1647527720000|2022-03-17 14:35:20|47596.5|47556.5|47596.5|47556.5|47596.5|47556.5|47596.5|47556.5|2
1647527730000|2022-03-17 14:35:30|47598.2|47558.2|47596.5|47556.5|47609.7|47569.7|47593.2|47553.2|7
1647527740000|2022-03-17 14:35:40|47598.2|47558.2|47586.5|47546.5|47598.2|47558.2|47584.9|47544.9|26
1647527750000|2022-03-17 14:35:50|47591.5|47551.5|47591.5|47551.5|47591.5|47551.5|47591.5|47551.5|0
1647527760000|2022-03-17 14:36:00|47586.5|47546.5|47581.5|47541.5|47596.5|47556.5|47581.5|47541.5|13
1647527770000|2022-03-17 14:36:10|47586.5|47546.5|47586.5|47546.5|47586.5|47546.5|47586.5|47546.5|6
1647527780000|2022-03-17 14:36:20|47581.5|47541.5|47579.7|47539.7|47586.5|47546.5|47579.7|47539.7|7
1647527790000|2022-03-17 14:36:30|47578|47538|47579.7|47539.7|47579.7|47539.7|47578|47538|52
1647527800000|2022-03-17 14:36:40|47559.7|47519.7|47559.7|47519.7|47559.7|47519.7|47548|47508|24
1647527810000|2022-03-17 14:36:50|47558|47518|47551.4|47511.4|47559.7|47519.7|47549.7|47509.7|10
1647527820000|2022-03-17 14:37:00|47549.7|47509.7|47556.4|47516.4|47559.7|47519.7|47549.7|47509.7|3
1647527830000|2022-03-17 14:37:10|47554.7|47514.7|47546.4|47506.4|47561.4|47521.4|47544.7|47504.7|3
1647527840000|2022-03-17 14:37:20|47549.7|47509.7|47526.3|47486.3|47551.4|47511.4|47526.3|47486.3|8
1647527850000|2022-03-17 14:37:30|47524.6|47484.6|47524.6|47484.6|47524.6|47484.6|47524.6|47484.6|7
1647527860000|2022-03-17 14:37:40|47526.3|47486.3|47498|47458|47526.3|47486.3|47491.3|47451.3|34
1647527870000|2022-03-17 14:37:50|||||||||5
1647527880000|2022-03-17 14:38:00|47488|47448|47488|47448|47488|47448|47488|47448|5
1647527890000|2022-03-17 14:38:10|47474.9|47434.9|47484.7|47444.7|47491.4|47451.4|47471.4|47431.4|15
1647527900000|2022-03-17 14:38:20|47481.4|47441.4|47498|47458|47498|47458|47481.4|47441.4|25
1647527910000|2022-03-17 14:38:30|47494.5|47454.5|47496.3|47456.3|47501.3|47461.3|47484.7|47444.7|11
1647527920000|2022-03-17 14:38:40|47501.3|47461.3|47496.3|47456.3|47501.3|47461.3|47496.3|47456.3|0
1647527930000|2022-03-17 14:38:50|47499.5|47459.5|47491.3|47451.3|47501.3|47461.3|47491.3|47451.3|6
1647527940000|2022-03-17 14:39:00|47484.7|47444.7|47481.3|47441.3|47484.7|47444.7|47481.3|47441.3|1
1647527950000|2022-03-17 14:39:10|47483|47443|47481.3|47441.3|47488|47448|47481.3|47441.3|0
1647527960000|2022-03-17 14:39:20|47488|47448|47468|47428|47498|47458|47468|47428|38
1647527970000|2022-03-17 14:39:30|47516.6|47476.6|47516.6|47476.6|47516.6|47476.6|47516.6|47476.6|24
1647527980000|2022-03-17 14:39:40|47518.3|47478.3|47516.6|47476.6|47518.3|47478.3|47516.6|47476.6|53
1647527990000|2022-03-17 14:39:50|47489.8|47449.8|47484.8|47444.8|47494.8|47454.8|47484.8|47444.8|23
1647528000000|2022-03-17 14:40:00|47496.6|47456.6|47459.8|47419.8|47496.6|47456.6|47459.8|47419.8|76
1647528010000|2022-03-17 14:40:10|47458.1|47418.1|47449.8|47409.8|47458.1|47418.1|47444.8|47404.8|6
1647528020000|2022-03-17 14:40:20|47446.6|47406.6|47404.8|47364.8|47446.6|47406.6|47404.8|47364.8|24
1647528030000|2022-03-17 14:40:30|47419.8|47379.8|47434.8|47394.8|47444.8|47404.8|47419.8|47379.8|13
1647528040000|2022-03-17 14:40:40|47426.6|47386.6|47434.8|47394.8|47434.8|47394.8|47421.5|47381.5|11
1647528050000|2022-03-17 14:40:50|47436.5|47396.5|47436.5|47396.5|47436.5|47396.5|47436.5|47396.5|9
1647528060000|2022-03-17 14:41:00|47434.8|47394.8|47454.8|47414.8|47454.8|47414.8|47434.8|47394.8|3
1647528070000|2022-03-17 14:41:10|47459.8|47419.8|47454.8|47414.8|47464.8|47424.8|47449.8|47409.8|32
1647528080000|2022-03-17 14:41:20|47451.5|47411.5|47461.5|47421.5|47461.5|47421.5|47451.5|47411.5|8
1647528090000|2022-03-17 14:41:30|47464.8|47424.8|47468.3|47428.3|47474.8|47434.8|47461.5|47421.5|4
1647528100000|2022-03-17 14:41:40|47466.5|47426.5|47474.8|47434.8|47476.5|47436.5|47461.5|47421.5|5
1647528110000|2022-03-17 14:41:50|47498.1|47458.1|47444.8|47404.8|47498.1|47458.1|47444.8|47404.8|13
1647528120000|2022-03-17 14:42:00|47451.4|47411.4|47438.3|47398.3|47451.4|47411.4|47434.8|47394.8|8
1647528130000|2022-03-17 14:42:10|47441.5|47401.5|47438.2|47398.2|47443.2|47403.2|47438.2|47398.2|3
1647528140000|2022-03-17 14:42:20|47445|47405|47445|47405|47448.2|47408.2|47438.2|47398.2|27
1647528150000|2022-03-17 14:42:30|47443.2|47403.2|47458.2|47418.2|47471.5|47431.5|47443.2|47403.2|15
1647528160000|2022-03-17 14:42:40|||||||||1
1647528170000|2022-03-17 14:42:50|47461.5|47421.5|47463.2|47423.2|47463.2|47423.2|47461.5|47421.5|2
1647528180000|2022-03-17 14:43:00|47460|47420|47463.2|47423.2|47463.2|47423.2|47458.2|47418.2|1
1647528190000|2022-03-17 14:43:10|47485|47445|47465|47425|47485|47445|47465|47425|15
1647528200000|2022-03-17 14:43:20|47458.2|47418.2|47458.2|47418.2|47468.2|47428.2|47458.2|47418.2|3
1647528210000|2022-03-17 14:43:30|47468.2|47428.2|47463.2|47423.2|47468.2|47428.2|47458.2|47418.2|8
1647528220000|2022-03-17 14:43:40|47469.9|47429.9|47469.9|47429.9|47469.9|47429.9|47469.9|47429.9|0
1647528230000|2022-03-17 14:43:50|47468.2|47428.2|47464.9|47424.9|47473.2|47433.2|47463.2|47423.2|1
1647528240000|2022-03-17 14:44:00|47473.2|47433.2|47473.2|47433.2|47473.2|47433.2|47473.2|47433.2|1
1647528250000|2022-03-17 14:44:10|47468.2|47428.2|47473.2|47433.2|47473.2|47433.2|47468.2|47428.2|1
1647528260000|2022-03-17 14:44:20|47478.2|47438.2|47478.2|47438.2|47478.2|47438.2|47478.2|47438.2|0
1647528280000|2022-03-17 14:44:40|47476.5|47436.5|47478.2|47438.2|47478.2|47438.2|47476.5|47436.5|3
1647528290000|2022-03-17 14:44:50|||||||||14
1647528300000|2022-03-17 14:45:00|47473.2|47433.2|47468.2|47428.2|47473.2|47433.2|47468.2|47428.2|3
1647528310000|2022-03-17 14:45:10|47458.2|47418.2|47453.2|47413.2|47458.2|47418.2|47453.2|47413.2|10
1647528320000|2022-03-17 14:45:20|47458.2|47418.2|47468.2|47428.2|47473.2|47433.2|47454.9|47414.9|24
1647528330000|2022-03-17 14:45:30|47473.2|47433.2|47463.2|47423.2|47473.2|47433.2|47463.2|47423.2|3
1647528340000|2022-03-17 14:45:40|47464.9|47424.9|47463.2|47423.2|47464.9|47424.9|47463.2|47423.2|0
1647528350000|2022-03-17 14:45:50|47448.2|47408.2|47448.2|47408.2|47448.2|47408.2|47448.2|47408.2|3
1647528360000|2022-03-17 14:46:00|47444.9|47404.9|47444.9|47404.9|47444.9|47404.9|47439.9|47399.9|3
1647528370000|2022-03-17 14:46:10|||||||||1
1647528390000|2022-03-17 14:46:30|47448.2|47408.2|47448.2|47408.2|47448.2|47408.2|47444.9|47404.9|11
1647528400000|2022-03-17 14:46:40|47449.9|47409.9|47448.2|47408.2|47449.9|47409.9|47448.2|47408.2|13
1647528410000|2022-03-17 14:46:50|47453.2|47413.2|47454.9|47414.9|47458.2|47418.2|47451.6|47411.6|17
1647528420000|2022-03-17 14:47:00|47458.2|47418.2|47458.2|47418.2|47458.2|47418.2|47454.9|47414.9|2
1647528430000|2022-03-17 14:47:10|47478.2|47438.2|47474.9|47434.9|47479.9|47439.9|47474.9|47434.9|21
1647528440000|2022-03-17 14:47:20|47471.6|47431.6|47454.9|47414.9|47471.6|47431.6|47454.9|47414.9|3
1647528450000|2022-03-17 14:47:30|47448.2|47408.2|47444.9|47404.9|47448.2|47408.2|47444.9|47404.9|1
1647528470000|2022-03-17 14:47:50|||||||||1
1647528480000|2022-03-17 14:48:00|47448.2|47408.2|47453.2|47413.2|47453.2|47413.2|47448.2|47408.2|2
1647528490000|2022-03-17 14:48:10|47414.9|47374.9|47394.9|47354.9|47414.9|47374.9|47394.9|47354.9|24
1647528500000|2022-03-17 14:48:20|47398.2|47358.2|47394.9|47354.9|47398.2|47358.2|47394.9|47354.9|14
1647528510000|2022-03-17 14:48:30|47398.2|47358.2|47408.2|47368.2|47408.2|47368.2|47394.9|47354.9|7
1647528520000|2022-03-17 14:48:40|47403.2|47363.2|47403.2|47363.2|47408.2|47368.2|47403.2|47363.2|2
1647528530000|2022-03-17 14:48:50|47404.9|47364.9|47408.2|47368.2|47408.2|47368.2|47403.2|47363.2|12
1647528540000|2022-03-17 14:49:00|47404.9|47364.9|47393.2|47353.2|47404.9|47364.9|47388.2|47348.2|21
1647528550000|2022-03-17 14:49:10|47394.9|47354.9|47398.2|47358.2|47398.2|47358.2|47394.9|47354.9|2
1647528560000|2022-03-17 14:49:20|47393|47353|47369.9|47329.9|47393|47353|47369.9|47329.9|15
1647528570000|2022-03-17 14:49:30|47371.6|47331.6|47371.6|47331.6|47371.6|47331.6|47371.6|47331.6|2
1647528580000|2022-03-17 14:49:40|||||||||12
1647528590000|2022-03-17 14:49:50|||||||||8
1647528600000|2022-03-17 14:50:00|47381.6|47341.6|47378.3|47338.3|47381.6|47341.6|47378.3|47338.3|13
1647528610000|2022-03-17 14:50:10|47361.6|47321.6|47361.6|47321.6|47371.6|47331.6|47358.3|47318.3|8
1647528620000|2022-03-17 14:50:20|47358.3|47318.3|47361.6|47321.6|47361.6|47321.6|47358.3|47318.3|2
1647528630000|2022-03-17 14:50:30|47364.9|47324.9|47366.6|47326.6|47368.3|47328.3|47364.9|47324.9|6
1647528640000|2022-03-17 14:50:40|||||||||2
1647528650000|2022-03-17 14:50:50|47363.3|47323.3|47361.6|47321.6|47363.3|47323.3|47361.6|47321.6|3
1647528660000|2022-03-17 14:51:00|47363.3|47323.3|47351.6|47311.6|47366.6|47326.6|47351.6|47311.6|12
1647528670000|2022-03-17 14:51:10|47361.6|47321.6|47356.6|47316.6|47361.6|47321.6|47356.6|47316.6|21
1647528680000|2022-03-17 14:51:20|47359.9|47319.9|47358.3|47318.3|47364.8|47324.8|47356.6|47316.6|1
1647528690000|2022-03-17 14:51:30|47355|47315|47360|47320|47360|47320|47355|47315|17
1647528700000|2022-03-17 14:51:40|47358.3|47318.3|47355|47315|47358.3|47318.3|47353.3|47313.3|15
1647528710000|2022-03-17 14:51:50|47358.3|47318.3|47358.3|47318.3|47363.3|47323.3|47358.3|47318.3|7
1647528720000|2022-03-17 14:52:00|47348.3|47308.3|47353.4|47313.4|47356.7|47316.7|47348.3|47308.3|87
1647528730000|2022-03-17 14:52:10|47351.7|47311.7|47355.2|47315.2|47356.7|47316.7|47348.4|47308.4|5
1647528740000|2022-03-17 14:52:20|47348.4|47308.4|47343.4|47303.4|47348.4|47308.4|47340.2|47300.2|24
1647528750000|2022-03-17 14:52:30|47345.2|47305.2|47331.7|47291.7|47345.2|47305.2|47331.7|47291.7|33
1647528760000|2022-03-17 14:52:40|47335|47295|47331.7|47291.7|47335|47295|47331.7|47291.7|1
1647528770000|2022-03-17 14:52:50|47335|47295|47335|47295|47343.3|47303.3|47331.7|47291.7|8
1647528780000|2022-03-17 14:53:00|47338.3|47298.3|47336.7|47296.7|47340|47300|47331.7|47291.7|7
1647528790000|2022-03-17 14:53:10|47328.4|47288.4|47318.4|47278.4|47328.4|47288.4|47318.4|47278.4|7
1647528800000|2022-03-17 14:53:20|47316.7|47276.7|47326.7|47286.7|47326.7|47286.7|47316.7|47276.7|2
1647528810000|2022-03-17 14:53:30|47341.5|47301.5|47350|47310|47350|47310|47341.5|47301.5|5
1647528820000|2022-03-17 14:53:40|47348.3|47308.3|47345|47305|47353.3|47313.3|47345|47305|3
1647528840000|2022-03-17 14:54:00|47348.3|47308.3|47348.3|47308.3|47348.3|47308.3|47348.3|47308.3|1
1647528850000|2022-03-17 14:54:10|47345|47305|47348.3|47308.3|47348.3|47308.3|47345|47305|6
1647528860000|2022-03-17 14:54:20|47351.5|47311.5|47350|47310|47356.7|47316.7|47350|47310|4
1647528870000|2022-03-17 14:54:30|47336.7|47296.7|47358.2|47318.2|47358.2|47318.2|47333.4|47293.4|21
1647528880000|2022-03-17 14:54:40|47363.2|47323.2|47358.2|47318.2|47365|47325|47358.2|47318.2|2
1647528890000|2022-03-17 14:54:50|47361.5|47321.5|47358.2|47318.2|47365|47325|47358.2|47318.2|2
1647528900000|2022-03-17 14:55:00|47355|47315|47350|47310|47355|47315|47350|47310|5
1647528910000|2022-03-17 14:55:10|47355|47315|47350|47310|47355|47315|47348.2|47308.2|10
1647528920000|2022-03-17 14:55:20|47358.2|47318.2|47340|47300|47361.5|47321.5|47340|47300|9
1647528930000|2022-03-17 14:55:30|47335|47295|47335|47295|47335|47295|47328.2|47288.2|1
1647528940000|2022-03-17 14:55:40|47338.2|47298.2|47330|47290|47341.5|47301.5|47330|47290|2
1647528950000|2022-03-17 14:55:50|47328.4|47288.4|47339.9|47299.9|47341.7|47301.7|47328.4|47288.4|5
1647528960000|2022-03-17 14:56:00|47338.2|47298.2|47368.2|47328.2|47368.2|47328.2|47338.2|47298.2|8
1647528970000|2022-03-17 14:56:10|47359.9|47319.9|47371.5|47331.5|47373.2|47333.2|47359.9|47319.9|17
1647528980000|2022-03-17 14:56:20|47373.2|47333.2|47376.7|47336.7|47376.7|47336.7|47371.5|47331.5|22
1647528990000|2022-03-17 14:56:30|47374.9|47334.9|47366.7|47326.7|47376.7|47336.7|47348.4|47308.4|16
1647529000000|2022-03-17 14:56:40|47361.7|47321.7|47361.7|47321.7|47366.7|47326.7|47361.7|47321.7|5
1647529010000|2022-03-17 14:56:50|47355.1|47315.1|47361.7|47321.7|47361.7|47321.7|47353.4|47313.4|1
1647529020000|2022-03-17 14:57:00|47355.1|47315.1|47356.7|47316.7|47361.7|47321.7|47355.1|47315.1|2
1647529030000|2022-03-17 14:57:10|47359.9|47319.9|47363.2|47323.2|47363.2|47323.2|47359.9|47319.9|2
1647529040000|2022-03-17 14:57:20|47361.7|47321.7|47371.6|47331.6|47371.6|47331.6|47361.7|47321.7|7
1647529050000|2022-03-17 14:57:30|47376.6|47336.6|47376.6|47336.6|47376.6|47336.6|47373.4|47333.4|2
1647529060000|2022-03-17 14:57:40|47373.4|47333.4|47373.4|47333.4|47373.4|47333.4|47373.4|47333.4|4
1647529070000|2022-03-17 14:57:50|47383.4|47343.4|47373.4|47333.4|47383.4|47343.4|47373.4|47333.4|3
1647529080000|2022-03-17 14:58:00|47376.6|47336.6|47371.5|47331.5|47386.6|47346.6|47354.9|47314.9|17
1647529090000|2022-03-17 14:58:10|47364.9|47324.9|47374.8|47334.8|47378|47338|47358.2|47318.2|21
1647529100000|2022-03-17 14:58:20|47378|47338|47386.5|47346.5|47391.5|47351.5|47374.8|47334.8|13
1647529110000|2022-03-17 14:58:30|47389.8|47349.8|47386.5|47346.5|47389.8|47349.8|47384.8|47344.8|1
1647529120000|2022-03-17 14:58:40|47388.2|47348.2|47391.5|47351.5|47396.5|47356.5|47388.2|47348.2|1
1647529130000|2022-03-17 14:58:50|||||||||4
1647529140000|2022-03-17 14:59:00|47388.2|47348.2|47391.5|47351.5|47391.5|47351.5|47388.2|47348.2|1
1647529150000|2022-03-17 14:59:10|||||||||1
1647529160000|2022-03-17 14:59:20|47388.2|47348.2|47388.2|47348.2|47388.2|47348.2|47383.2|47343.2|9
1647529170000|2022-03-17 14:59:30|47386.5|47346.5|47396.5|47356.5|47396.5|47356.5|47384.7|47344.7|12
1647529180000|2022-03-17 14:59:40|47394.7|47354.7|47394.7|47354.7|47399.7|47359.7|47386.5|47346.5|6
1647529190000|2022-03-17 14:59:50|47399.7|47359.7|47426.5|47386.5|47429.7|47389.7|47399.7|47359.7|7
1647529200000|2022-03-17 15:00:00|47424.7|47384.7|47451.5|47411.5|47451.5|47411.5|47424.7|47384.7|4
1647529210000|2022-03-17 15:00:10|47454.7|47414.7|47443|47403|47474.7|47434.7|47443|47403|17
1647529220000|2022-03-17 15:00:20|47446.3|47406.3|47444.7|47404.7|47454.7|47414.7|47443|47403|4
1647529230000|2022-03-17 15:00:30|47443|47403|47438|47398|47443|47403|47438|47398|4
1647529240000|2022-03-17 15:00:40|47443|47403|47444.7|47404.7|47448|47408|47443|47403|3
1647529250000|2022-03-17 15:00:50|47446.3|47406.3|47464.7|47424.7|47474.7|47434.7|47446.3|47406.3|11
1647529260000|2022-03-17 15:01:00|47468|47428|47456.4|47416.4|47468|47428|47444.7|47404.7|9
1647529270000|2022-03-17 15:01:10|47458|47418|47449.9|47409.9|47458|47418|47443.2|47403.2|29
1647529280000|2022-03-17 15:01:20|47448.2|47408.2|47453.2|47413.2|47458.2|47418.2|47444.9|47404.9|7
1647529290000|2022-03-17 15:01:30|47451.4|47411.4|47444.9|47404.9|47451.4|47411.4|47444.9|47404.9|8
1647529300000|2022-03-17 15:01:40|47443.2|47403.2|47443.2|47403.2|47443.2|47403.2|47441.4|47401.4|6
1647529310000|2022-03-17 15:01:50|47441.4|47401.4|47441.4|47401.4|47443.2|47403.2|47441.4|47401.4|1
1647529320000|2022-03-17 15:02:00|47408.2|47368.2|47391.6|47351.6|47413.2|47373.2|47389.9|47349.9|6
1647529330000|2022-03-17 15:02:10|47389.9|47349.9|47391.6|47351.6|47399.7|47359.7|47389.9|47349.9|4
1647529340000|2022-03-17 15:02:20|47388.3|47348.3|47389.9|47349.9|47389.9|47349.9|47384.9|47344.9|1
1647529350000|2022-03-17 15:02:30|47384.9|47344.9|47399.9|47359.9|47404.9|47364.9|47384.9|47344.9|1
1647529360000|2022-03-17 15:02:40|47394.9|47354.9|47384.9|47344.9|47399.9|47359.9|47384.9|47344.9|11
1647529370000|2022-03-17 15:02:50|47381.6|47341.6|47374.9|47334.9|47381.6|47341.6|47374.9|47334.9|5
1647529380000|2022-03-17 15:03:00|47371.6|47331.6|47338.1|47298.1|47371.6|47331.6|47314.9|47274.9|32
1647529390000|2022-03-17 15:03:10|||||||||48
1647529400000|2022-03-17 15:03:20|47328.1|47288.1|47334.9|47294.9|47334.9|47294.9|47328.1|47288.1|3
1647529410000|2022-03-17 15:03:30|47346.6|47306.6|47331.6|47291.6|47346.6|47306.6|47329.9|47289.9|24
1647529420000|2022-03-17 15:03:40|47329.8|47289.8|47329.8|47289.8|47329.8|47289.8|47329.8|47289.8|1
1647529430000|2022-03-17 15:03:50|47331.6|47291.6|47331.6|47291.6|47339.8|47299.8|47329.8|47289.8|4
1647529440000|2022-03-17 15:04:00|47338.1|47298.1|47333.1|47293.1|47338.1|47298.1|47329.8|47289.8|1
1647529450000|2022-03-17 15:04:10|47331.6|47291.6|47319.8|47279.8|47331.6|47291.6|47319.8|47279.8|4
1647529460000|2022-03-17 15:04:20|47328.1|47288.1|47334.8|47294.8|47334.8|47294.8|47328.1|47288.1|9
1647529470000|2022-03-17 15:04:30|47338.1|47298.1|47329.8|47289.8|47339.8|47299.8|47328.1|47288.1|10
1647529480000|2022-03-17 15:04:40|||||||||2
1647529490000|2022-03-17 15:04:50|47328.1|47288.1|47323.1|47283.1|47328.1|47288.1|47314.8|47274.8|14
1647529500000|2022-03-17 15:05:00|47319.8|47279.8|47329.8|47289.8|47329.8|47289.8|47319.8|47279.8|4
1647529510000|2022-03-17 15:05:10|47324.8|47284.8|47329.8|47289.8|47329.8|47289.8|47324.8|47284.8|5
1647529520000|2022-03-17 15:05:20|47331.5|47291.5|47334.8|47294.8|47339.8|47299.8|47331.5|47291.5|4
1647529530000|2022-03-17 15:05:30|47333.1|47293.1|47333.3|47293.3|47333.3|47293.3|47329.8|47289.8|57
1647529540000|2022-03-17 15:05:40|47338.3|47298.3|47343.3|47303.3|47346.5|47306.5|47338.3|47298.3|5
1647529550000|2022-03-17 15:05:50|47345|47305|47343.3|47303.3|47345|47305|47343.3|47303.3|0
1647529560000|2022-03-17 15:06:00|47340|47300|47333.3|47293.3|47340|47300|47318.3|47278.3|22
1647529570000|2022-03-17 15:06:10|47336.5|47296.5|47330|47290|47336.5|47296.5|47330|47290|2
1647529580000|2022-03-17 15:06:20|47323.3|47283.3|47323.3|47283.3|47323.3|47283.3|47323.3|47283.3|5
1647529590000|2022-03-17 15:06:30|47326.7|47286.7|47330|47290|47330|47290|47326.7|47286.7|6
1647529600000|2022-03-17 15:06:40|47333.3|47293.3|47335|47295|47335|47295|47333.3|47293.3|1
1647529610000|2022-03-17 15:06:50|47328.3|47288.3|47333.2|47293.2|47336.5|47296.5|47328.3|47288.3|3
1647529620000|2022-03-17 15:07:00|47336.5|47296.5|47338.2|47298.2|47338.2|47298.2|47333.2|47293.2|2
1647529630000|2022-03-17 15:07:10|47328.2|47288.2|47323.2|47283.2|47328.2|47288.2|47323.2|47283.2|11
1647529640000|2022-03-17 15:07:20|47331.5|47291.5|47336.5|47296.5|47336.5|47296.5|47331.5|47291.5|17
1647529650000|2022-03-17 15:07:30|47345|47305|47343.2|47303.2|47345|47305|47343.2|47303.2|5
1647529660000|2022-03-17 15:07:40|47346.5|47306.5|47338.2|47298.2|47348.2|47308.2|47338.2|47298.2|2
1647529670000|2022-03-17 15:07:50|||||||||2
1647529680000|2022-03-17 15:08:00|47333.2|47293.2|47333.2|47293.2|47333.2|47293.2|47333.2|47293.2|5
1647529690000|2022-03-17 15:08:10|47336.5|47296.5|47333.2|47293.2|47341.5|47301.5|47333.2|47293.2|5
1647529710000|2022-03-17 15:08:30|47331.5|47291.5|47323.2|47283.2|47331.5|47291.5|47323.2|47283.2|0
1647529720000|2022-03-17 15:08:40|47326.5|47286.5|47328.2|47288.2|47333.2|47293.2|47326.5|47286.5|4
1647529730000|2022-03-17 15:08:50|47333.2|47293.2|47338.2|47298.2|47338.2|47298.2|47333.2|47293.2|7
1647529740000|2022-03-17 15:09:00|47344.8|47304.8|47333.2|47293.2|47346.5|47306.5|47333.2|47293.2|9
1647529750000|2022-03-17 15:09:10|47338.2|47298.2|47333.2|47293.2|47338.2|47298.2|47328.2|47288.2|4
1647529760000|2022-03-17 15:09:20|47331.5|47291.5|47333.2|47293.2|47333.2|47293.2|47328.2|47288.2|14
1647529770000|2022-03-17 15:09:30|47336.5|47296.5|47338.2|47298.2|47338.2|47298.2|47336.5|47296.5|7
1647529780000|2022-03-17 15:09:40|47341.5|47301.5|47341.5|47301.5|47341.5|47301.5|47341.5|47301.5|4
1647529790000|2022-03-17 15:09:50|47338.2|47298.2|47341.5|47301.5|47341.5|47301.5|47338.2|47298.2|1
1647529800000|2022-03-17 15:10:00|47338.2|47298.2|47338.2|47298.2|47341.5|47301.5|47338.2|47298.2|6
1647529810000|2022-03-17 15:10:10|47341.5|47301.5|47338.2|47298.2|47343.2|47303.2|47338.2|47298.2|8
1647529820000|2022-03-17 15:10:20|47339.9|47299.9|47348.2|47308.2|47348.2|47308.2|47339.9|47299.9|1
1647529830000|2022-03-17 15:10:30|47346.5|47306.5|47354.9|47314.9|47354.9|47314.9|47343.2|47303.2|12
1647529840000|2022-03-17 15:10:40|47364.9|47324.9|47351.5|47311.5|47369.9|47329.9|47351.5|47311.5|9
1647529850000|2022-03-17 15:10:50|47354.8|47314.8|47363.2|47323.2|47373.2|47333.2|47354.8|47314.8|8
1647529860000|2022-03-17 15:11:00|47364.9|47324.9|47353.2|47313.2|47371.5|47331.5|47353.2|47313.2|6
1647529870000|2022-03-17 15:11:10|47358.2|47318.2|47341.5|47301.5|47358.2|47318.2|47338.2|47298.2|10
1647529880000|2022-03-17 15:11:20|47338.2|47298.2|47321.5|47281.5|47339.9|47299.9|47321.5|47281.5|23
1647529890000|2022-03-17 15:11:30|47324.8|47284.8|47326.5|47286.5|47326.5|47286.5|47321.5|47281.5|0
1647529900000|2022-03-17 15:11:40|47323.2|47283.2|47326.5|47286.5|47326.5|47286.5|47323.2|47283.2|1
1647529910000|2022-03-17 15:11:50|47321.5|47281.5|47323.2|47283.2|47323.2|47283.2|47321.5|47281.5|7
1647529920000|2022-03-17 15:12:00|47321.5|47281.5|47326.5|47286.5|47326.5|47286.5|47321.5|47281.5|0
1647529930000|2022-03-17 15:12:10|47321.5|47281.5|47288.2|47248.2|47321.5|47281.5|47286.5|47246.5|19
1647529940000|2022-03-17 15:12:20|47296.5|47256.5|47288.2|47248.2|47296.5|47256.5|47288.2|47248.2|15
1647529950000|2022-03-17 15:12:30|47291.5|47251.5|47296.5|47256.5|47296.5|47256.5|47291.5|47251.5|0
1647529960000|2022-03-17 15:12:40|47288.2|47248.2|47288.2|47248.2|47288.2|47248.2|47288.2|47248.2|1
1647529970000|2022-03-17 15:12:50|47296.5|47256.5|47296.5|47256.5|47296.5|47256.5|47296.5|47256.5|24
1647529980000|2022-03-17 15:13:00|47296.4|47256.4|47296.4|47256.4|47296.4|47256.4|47296.4|47256.4|5
1647529990000|2022-03-17 15:13:10|47286.4|47246.4|47288.2|47248.2|47288.2|47248.2|47286.4|47246.4|40
1647530000000|2022-03-17 15:13:20|47296.4|47256.4|47291.4|47251.4|47296.4|47256.4|47291.4|47251.4|2
1647530010000|2022-03-17 15:13:30|47296.4|47256.4|47296.4|47256.4|47296.4|47256.4|47296.4|47256.4|10
1647530020000|2022-03-17 15:13:40|47294.7|47254.7|47308.2|47268.2|47311.4|47271.4|47291.4|47251.4|6
1647530030000|2022-03-17 15:13:50|47311.4|47271.4|47311.4|47271.4|47311.4|47271.4|47306.4|47266.4|4
1647530040000|2022-03-17 15:14:00|47313.2|47273.2|47298.2|47258.2|47313.2|47273.2|47296.4|47256.4|7
1647530050000|2022-03-17 15:14:10|47296.4|47256.4|47301.4|47261.4|47301.4|47261.4|47296.4|47256.4|12
1647530060000|2022-03-17 15:14:20|47299.7|47259.7|47303.2|47263.2|47303.2|47263.2|47299.7|47259.7|11
1647530070000|2022-03-17 15:14:30|47304.9|47264.9|47301.6|47261.6|47304.9|47264.9|47301.6|47261.6|3
1647530080000|2022-03-17 15:14:40|47304.9|47264.9|47304.9|47264.9|47304.9|47264.9|47304.9|47264.9|10
1647530090000|2022-03-17 15:14:50|47301.6|47261.6|47306.6|47266.6|47311.6|47271.6|47301.6|47261.6|4
1647530100000|2022-03-17 15:15:00|47309.9|47269.9|47306.6|47266.6|47311.6|47271.6|47306.6|47266.6|5
1647530110000|2022-03-17 15:15:10|47301.6|47261.6|47301.6|47261.6|47304.9|47264.9|47299.9|47259.9|10
1647530120000|2022-03-17 15:15:20|47291.6|47251.6|47291.6|47251.6|47291.6|47251.6|47291.6|47251.6|27
1647530130000|2022-03-17 15:15:30|47289.9|47249.9|47289.9|47249.9|47289.9|47249.9|47289.9|47249.9|15
1647530140000|2022-03-17 15:15:40|47299.9|47259.9|47309.9|47269.9|47309.9|47269.9|47296.6|47256.6|8
1647530150000|2022-03-17 15:15:50|47306.6|47266.6|47324.9|47284.9|47324.9|47284.9|47306.6|47266.6|10
1647530160000|2022-03-17 15:16:00|47328.1|47288.1|47324.9|47284.9|47329.9|47289.9|47321.6|47281.6|7
1647530170000|2022-03-17 15:16:10|47318|47278|47293.3|47253.3|47318|47278|47291.6|47251.6|9
1647530180000|2022-03-17 15:16:20|47295|47255|47310|47270|47310|47270|47295|47255|17
1647530190000|2022-03-17 15:16:30|47305|47265|47311.7|47271.7|47311.7|47271.7|47305|47265|2
1647530200000|2022-03-17 15:16:40|47310|47270|47310|47270|47310|47270|47310|47270|0
1647530210000|2022-03-17 15:16:50|47313.3|47273.3|47328.3|47288.3|47328.3|47288.3|47311.7|47271.7|5
1647530220000|2022-03-17 15:17:00|47325|47285|47328.4|47288.4|47328.4|47288.4|47325|47285|9
1647530230000|2022-03-17 15:17:10|47326.7|47286.7|47316.7|47276.7|47328.4|47288.4|47308.4|47268.4|31
1647530240000|2022-03-17 15:17:20|47313.4|47273.4|47316.7|47276.7|47316.7|47276.7|47311.7|47271.7|2
1647530250000|2022-03-17 15:17:30|47318.4|47278.4|47316.7|47276.7|47318.4|47278.4|47311.7|47271.7|3
1647530260000|2022-03-17 15:17:40|47313.4|47273.4|47311.7|47271.7|47316.7|47276.7|47311.7|47271.7|5
1647530270000|2022-03-17 15:17:50|47308.4|47268.4|47316.7|47276.7|47316.7|47276.7|47308.4|47268.4|0
1647530280000|2022-03-17 15:18:00|47313.3|47273.3|47308.4|47268.4|47313.3|47273.3|47301.7|47261.7|14
1647530290000|2022-03-17 15:18:10|47303.4|47263.4|47303.4|47263.4|47303.4|47263.4|47303.4|47263.4|1
1647530300000|2022-03-17 15:18:20|47301.7|47261.7|47303.4|47263.4|47308.4|47268.4|47298.4|47258.4|3
1647530310000|2022-03-17 15:18:30|47308.4|47268.4|47313.4|47273.4|47313.4|47273.4|47308.4|47268.4|5
1647530320000|2022-03-17 15:18:40|47318.4|47278.4|47318.3|47278.3|47323.3|47283.3|47303.4|47263.4|8
1647530330000|2022-03-17 15:18:50|47321.5|47281.5|47323.3|47283.3|47323.3|47283.3|47321.5|47281.5|1
1647530340000|2022-03-17 15:19:00|47321.5|47281.5|47320|47280|47325|47285|47318.3|47278.3|7
1647530350000|2022-03-17 15:19:10|47323.3|47283.3|47323.3|47283.3|47325|47285|47320|47280|1
1647530360000|2022-03-17 15:19:20|47325|47285|47321.7|47281.7|47331.7|47291.7|47321.7|47281.7|8
1647530370000|2022-03-17 15:19:30|47325|47285|47330|47290|47330|47290|47325|47285|1
1647530380000|2022-03-17 15:19:40|47345|47305|47356.7|47316.7|47365|47325|47345|47305|28
1647530390000|2022-03-17 15:19:50|47360|47320|47360|47320|47363.2|47323.2|47356.7|47316.7|4
1647530400000|2022-03-17 15:20:00|47361.7|47321.7|47355|47315|47361.7|47321.7|47355|47315|3
1647530410000|2022-03-17 15:20:10|47351.7|47311.7|47351.7|47311.7|47351.7|47311.7|47351.7|47311.7|3
1647530420000|2022-03-17 15:20:20|47355|47315|47358.2|47318.2|47358.2|47318.2|47351.7|47311.7|2
1647530430000|2022-03-17 15:20:30|47355|47315|47350|47310|47355|47315|47350|47310|6
1647530440000|2022-03-17 15:20:40|47355|47315|47363.2|47323.2|47363.2|47323.2|47355|47315|9
1647530450000|2022-03-17 15:20:50|47355|47315|47355|47315|47355|47315|47355|47315|2
1647530460000|2022-03-17 15:21:00|47350|47310|47331.7|47291.7|47350|47310|47331.7|47291.7|8
1647530470000|2022-03-17 15:21:10|47328.4|47288.4|47298.4|47258.4|47328.4|47288.4|47298.4|47258.4|3
1647530480000|2022-03-17 15:21:20|47296.7|47256.7|47303.4|47263.4|47305.1|47265.1|47296.7|47256.7|7
1647530490000|2022-03-17 15:21:30|47311.7|47271.7|47313.4|47273.4|47313.4|47273.4|47311.7|47271.7|6
1647530500000|2022-03-17 15:21:40|47318.4|47278.4|47315.1|47275.1|47321.7|47281.7|47313.4|47273.4|8
1647530510000|2022-03-17 15:21:50|47311.8|47271.8|47300.1|47260.1|47315.1|47275.1|47300.1|47260.1|24
1647530520000|2022-03-17 15:22:00|47311.7|47271.7|47305.1|47265.1|47311.7|47271.7|47301.7|47261.7|2
1647530530000|2022-03-17 15:22:10|47300.1|47260.1|47320.1|47280.1|47320.1|47280.1|47300.1|47260.1|3
1647530540000|2022-03-17 15:22:20|47325.1|47285.1|47325.1|47285.1|47325.1|47285.1|47325.1|47285.1|1
1647530550000|2022-03-17 15:22:30|47330.1|47290.1|47333.4|47293.4|47333.4|47293.4|47330.1|47290.1|9
1647530560000|2022-03-17 15:22:40|47334.9|47294.9|47331.7|47291.7|47338.4|47298.4|47331.7|47291.7|2
1647530570000|2022-03-17 15:22:50|47326.7|47286.7|47323.4|47283.4|47326.7|47286.7|47321.7|47281.7|0
1647530580000|2022-03-17 15:23:00|47321.7|47281.7|47331.7|47291.7|47331.7|47291.7|47313.4|47273.4|2
1647530590000|2022-03-17 15:23:10|47331.6|47291.6|47331.6|47291.6|47331.6|47291.6|47331.6|47291.6|5
1647530600000|2022-03-17 15:23:20|47336.6|47296.6|47338.4|47298.4|47338.4|47298.4|47336.6|47296.6|1
1647530610000|2022-03-17 15:23:30|47331.6|47291.6|47333.4|47293.4|47333.4|47293.4|47331.6|47291.6|4
1647530620000|2022-03-17 15:23:40|47331.6|47291.6|47315.1|47275.1|47331.6|47291.6|47313.4|47273.4|6
1647530630000|2022-03-17 15:23:50|47308.5|47268.5|47311.8|47271.8|47311.8|47271.8|47305.1|47265.1|0
1647530640000|2022-03-17 15:24:00|47306.8|47266.8|47073.7|47033.7|47306.8|47266.8|47057|47017|63
1647530650000|2022-03-17 15:24:10|47075.4|47035.4|47108.7|47068.7|47108.7|47068.7|47068.7|47028.7|12
1647530660000|2022-03-17 15:24:20|47105.4|47065.4|47100.4|47060.4|47115.2|47075.2|47100.2|47060.2|12
1647530670000|2022-03-17 15:24:30|47103.7|47063.7|47083.7|47043.7|47112|47072|47083.7|47043.7|8
1647530680000|2022-03-17 15:24:40|47078.5|47038.5|47065.4|47025.4|47078.5|47038.5|47058.7|47018.7|16
1647530690000|2022-03-17 15:24:50|47062.1|47022.1|47047.1|47007.1|47062.1|47022.1|47043.8|47003.8|8
1647530700000|2022-03-17 15:25:00|47038.8|46998.8|47012|46972|47040.4|47000.4|47008.7|46968.7|31
1647530710000|2022-03-17 15:25:10|47032|46992|47003.7|46963.7|47032|46992|46995.4|46955.4|52
1647530720000|2022-03-17 15:25:20|47008.7|46968.7|47015.4|46975.4|47018.7|46978.7|47005.4|46965.4|18
1647530730000|2022-03-17 15:25:30|47008.8|46968.8|47015.4|46975.4|47016.9|46976.9|47005.4|46965.4|12
1647530740000|2022-03-17 15:25:40|47018.7|46978.7|47043.7|47003.7|47045.4|47005.4|47018.7|46978.7|5
1647530750000|2022-03-17 15:25:50|47038.7|46998.7|47040.2|47000.2|47046.9|47006.9|47036.9|46996.9|5
1647530760000|2022-03-17 15:26:00|47041.9|47001.9|47031.9|46991.9|47041.9|47001.9|47025.2|46985.2|12
1647530770000|2022-03-17 15:26:10|47028.7|46988.7|46998.8|46958.8|47035.4|46995.4|46998.8|46958.8|21
1647530780000|2022-03-17 15:26:20|46982.1|46942.1|47002.1|46962.1|47002.1|46962.1|46980.4|46940.4|19
1647530790000|2022-03-17 15:26:30|47035.4|46995.4|47027.1|46987.1|47038.7|46998.7|47027.1|46987.1|9
1647530800000|2022-03-17 15:26:40|47037.1|46997.1|47055.4|47015.4|47055.4|47015.4|47037.1|46997.1|3
1647530810000|2022-03-17 15:26:50|47052.1|47012.1|47052.1|47012.1|47066.9|47026.9|47052.1|47012.1|7
1647530820000|2022-03-17 15:27:00|47037.1|46997.1|47025.4|46985.4|47037.1|46997.1|47015.4|46975.4|29
1647530830000|2022-03-17 15:27:10|47017.1|46977.1|47013.8|46973.8|47022.1|46982.1|47012.1|46972.1|5
1647530840000|2022-03-17 15:27:20|46997.1|46957.1|47012.1|46972.1|47012.1|46972.1|46997.1|46957.1|13
1647530850000|2022-03-17 15:27:30|47008.8|46968.8|47008.8|46968.8|47017.1|46977.1|47002.1|46962.1|13
1647530860000|2022-03-17 15:27:40|47012.1|46972.1|47008.8|46968.8|47020.4|46980.4|47008.8|46968.8|3
1647530870000|2022-03-17 15:27:50|47010.5|46970.5|47010.5|46970.5|47013.8|46973.8|47010.5|46970.5|6
1647530880000|2022-03-17 15:28:00|47007.2|46967.2|47010.5|46970.5|47017.1|46977.1|47002.2|46962.2|11
1647530890000|2022-03-17 15:28:10|47012.2|46972.2|47005.5|46965.5|47022.2|46982.2|47005.5|46965.5|20
1647530900000|2022-03-17 15:28:20|47009|46969|47025.5|46985.5|47025.5|46985.5|47009|46969|8
1647530910000|2022-03-17 15:28:30|||||||||26
1647530920000|2022-03-17 15:28:40|||||||||5
1647530930000|2022-03-17 15:28:50|46960.5|46920.5|46965.5|46925.5|46965.5|46925.5|46960.5|46920.5|15
1647530940000|2022-03-17 15:29:00|46962.2|46922.2|46937.2|46897.2|46962.2|46922.2|46937.2|46897.2|38
1647530950000|2022-03-17 15:29:10|46945.5|46905.5|46945.5|46905.5|46945.5|46905.5|46937.2|46897.2|19
1647530960000|2022-03-17 15:29:20|46942.2|46902.2|46942.2|46902.2|46960.5|46920.5|46942.2|46902.2|88
1647530970000|2022-03-17 15:29:30|46945.5|46905.5|46942.2|46902.2|46945.5|46905.5|46942.2|46902.2|9
1647530980000|2022-03-17 15:29:40|46939|46899|46942.2|46902.2|46942.2|46902.2|46937.2|46897.2|4
1647530990000|2022-03-17 15:29:50|46945.5|46905.5|46942.2|46902.2|46945.5|46905.5|46942.2|46902.2|4
1647531000000|2022-03-17 15:30:00|46938.9|46898.9|46898.9|46858.9|46945.5|46905.5|46893.9|46853.9|96
1647531010000|2022-03-17 15:30:10|46885.7|46845.7|46848.9|46808.9|46885.7|46845.7|46838.9|46798.9|64
1647531020000|2022-03-17 15:30:20|46850.7|46810.7|46875.7|46835.7|46875.7|46835.7|46848.9|46808.9|21
1647531030000|2022-03-17 15:30:30|46882.2|46842.2|46898.9|46858.9|46898.9|46858.9|46875.7|46835.7|35
1647531040000|2022-03-17 15:30:40|46912.2|46872.2|46915.7|46875.7|46918.9|46878.9|46908.9|46868.9|15
1647531050000|2022-03-17 15:30:50|46913.9|46873.9|46905.5|46865.5|46913.9|46873.9|46902.2|46862.2|27
1647531060000|2022-03-17 15:31:00|46907.2|46867.2|46883.8|46843.8|46907.2|46867.2|46883.8|46843.8|14
1647531070000|2022-03-17 15:31:10|46858.9|46818.9|46872.2|46832.2|46872.2|46832.2|46855.5|46815.5|29
1647531080000|2022-03-17 15:31:20|46868.9|46828.9|46867.2|46827.2|46872.2|46832.2|46867.2|46827.2|1
1647531090000|2022-03-17 15:31:30|46872.2|46832.2|46865.5|46825.5|46872.2|46832.2|46862.2|46822.2|9
1647531100000|2022-03-17 15:31:40|46870.5|46830.5|46870.5|46830.5|46872.2|46832.2|46870.5|46830.5|7
1647531110000|2022-03-17 15:31:50|46872.2|46832.2|46862.2|46822.2|46872.2|46832.2|46862.2|46822.2|2
1647531120000|2022-03-17 15:32:00|46852.2|46812.2|46845.5|46805.5|46855.5|46815.5|46825.5|46785.5|41
1647531130000|2022-03-17 15:32:10|46848.8|46808.8|46852.2|46812.2|46852.2|46812.2|46830.5|46790.5|16
1647531140000|2022-03-17 15:32:20|46850.5|46810.5|46845.5|46805.5|46850.5|46810.5|46840.5|46800.5|4
1647531150000|2022-03-17 15:32:30|46852.2|46812.2|46850.5|46810.5|46852.2|46812.2|46845.5|46805.5|10
1647531160000|2022-03-17 15:32:40|46843.9|46803.9|46865.5|46825.5|46875.5|46835.5|46840.5|46800.5|25
1647531170000|2022-03-17 15:32:50|46860.5|46820.5|46868.7|46828.7|46868.7|46828.7|46852.2|46812.2|7
1647531180000|2022-03-17 15:33:00|46870.5|46830.5|46872|46832|46873.7|46833.7|46860.5|46820.5|21
1647531190000|2022-03-17 15:33:10|46875.3|46835.3|46882|46842|46882|46842|46875.3|46835.3|6
1647531200000|2022-03-17 15:33:20|46885.3|46845.3|46888.6|46848.6|46888.6|46848.6|46885.3|46845.3|13
1647531210000|2022-03-17 15:33:30|46893.6|46853.6|46891.9|46851.9|46896.9|46856.9|46888.6|46848.6|11
1647531220000|2022-03-17 15:33:40|46888.6|46848.6|46881.8|46841.8|46888.6|46848.6|46878.6|46838.6|6
1647531230000|2022-03-17 15:33:50|46883.6|46843.6|46881.8|46841.8|46883.6|46843.6|46881.8|46841.8|2
1647531240000|2022-03-17 15:34:00|46873.6|46833.6|46875.3|46835.3|46875.3|46835.3|46872|46832|7
1647531250000|2022-03-17 15:34:10|46877|46837|46877|46837|46877|46837|46877|46837|4
1647531260000|2022-03-17 15:34:20|46872|46832|46872|46832|46873.7|46833.7|46872|46832|11
1647531270000|2022-03-17 15:34:30|46867|46827|46882|46842|46882|46842|46867|46827|6
1647531280000|2022-03-17 15:34:40|46888.6|46848.6|46885.3|46845.3|46890.3|46850.3|46882|46842|8
1647531290000|2022-03-17 15:34:50|46890.3|46850.3|46900.1|46860.1|46900.1|46860.1|46890.3|46850.3|73
1647531300000|2022-03-17 15:35:00|46903.4|46863.4|46938.6|46898.6|46938.6|46898.6|46903.4|46863.4|18
1647531310000|2022-03-17 15:35:10|46941.8|46901.8|46978.6|46938.6|46978.6|46938.6|46938.6|46898.6|37
1647531320000|2022-03-17 15:35:20|46981.8|46941.8|46968.6|46928.6|46981.8|46941.8|46960.3|46920.3|6
1647531330000|2022-03-17 15:35:30|46958.6|46918.6|46968.5|46928.5|46968.6|46928.6|46958.6|46918.6|5
1647531340000|2022-03-17 15:35:40|46981.8|46941.8|46978.5|46938.5|46981.8|46941.8|46978.5|46938.5|3
1647531350000|2022-03-17 15:35:50|46981.8|46941.8|46986.8|46946.8|46986.8|46946.8|46981.8|46941.8|1
1647531360000|2022-03-17 15:36:00|46988.5|46948.5|46967|46927|46988.5|46948.5|46958.5|46918.5|25
1647531370000|2022-03-17 15:36:10|46962|46922|46942|46902|46962|46922|46932|46892|10
1647531380000|2022-03-17 15:36:20|46923.7|46883.7|46925.3|46885.3|46925.3|46885.3|46918.7|46878.7|5
1647531390000|2022-03-17 15:36:30|46927|46887|46938.7|46898.7|46938.7|46898.7|46927|46887|4
1647531400000|2022-03-17 15:36:40|46933.7|46893.7|46957|46917|46957|46917|46933.7|46893.7|6
1647531410000|2022-03-17 15:36:50|46962|46922|46940.3|46900.3|46962|46922|46937|46897|3
1647531420000|2022-03-17 15:37:00|46942|46902|46908.7|46868.7|46942|46902|46908.7|46868.7|4
1647531430000|2022-03-17 15:37:10|46902|46862|46893.7|46853.7|46907|46867|46893.7|46853.7|54
1647531440000|2022-03-17 15:37:20|46895.4|46855.4|46935.4|46895.4|46935.4|46895.4|46895.4|46855.4|6
1647531450000|2022-03-17 15:37:30|46932|46892|46930.4|46890.4|46935.4|46895.4|46930.4|46890.4|7
1647531460000|2022-03-17 15:37:40|46940.4|46900.4|46932.1|46892.1|46940.4|46900.4|46930.4|46890.4|3
1647531470000|2022-03-17 15:37:50|46928.7|46888.7|46930.4|46890.4|46930.4|46890.4|46928.7|46888.7|10
1647531480000|2022-03-17 15:38:00|46935.4|46895.4|46930.4|46890.4|46935.4|46895.4|46920.4|46880.4|11
1647531490000|2022-03-17 15:38:10|46923.9|46883.9|46922.1|46882.1|46930.4|46890.4|46922.1|46882.1|15
1647531500000|2022-03-17 15:38:20|46930.4|46890.4|46915.4|46875.4|46930.4|46890.4|46915.4|46875.4|2
1647531510000|2022-03-17 15:38:30|46912.1|46872.1|46958.5|46918.5|46958.5|46918.5|46912.1|46872.1|27
1647531520000|2022-03-17 15:38:40|46962|46922|46947|46907|46965.2|46925.2|46947|46907|4
1647531530000|2022-03-17 15:38:50|46950.2|46910.2|46947|46907|46950.2|46910.2|46947|46907|7
1647531540000|2022-03-17 15:39:00|46938.7|46898.7|46930.2|46890.2|46942|46902|46907|46867|34
1647531550000|2022-03-17 15:39:10|46927|46887|46935.2|46895.2|46942|46902|46922|46882|7
1647531560000|2022-03-17 15:39:20|46936.9|46896.9|46926.9|46886.9|46936.9|46896.9|46921.9|46881.9|4
1647531570000|2022-03-17 15:39:30|||||||||5
1647531580000|2022-03-17 15:39:40|46925.2|46885.2|46926.9|46886.9|46926.9|46886.9|46925.2|46885.2|0
1647531590000|2022-03-17 15:39:50|46928.7|46888.7|46926.9|46886.9|46931.9|46891.9|46921.9|46881.9|6
1647531600000|2022-03-17 15:40:00|46930.2|46890.2|46931.9|46891.9|46931.9|46891.9|46921.9|46881.9|13
1647531610000|2022-03-17 15:40:10|||||||||3
1647531620000|2022-03-17 15:40:20|46928.7|46888.7|46928.5|46888.5|46931.9|46891.9|46925.2|46885.2|16
1647531630000|2022-03-17 15:40:30|46931.8|46891.8|46938.5|46898.5|46948.5|46908.5|46931.8|46891.8|10
1647531640000|2022-03-17 15:40:40|46935.2|46895.2|46933.5|46893.5|46935.2|46895.2|46933.5|46893.5|1
1647531650000|2022-03-17 15:40:50|46931.8|46891.8|46938.5|46898.5|46938.5|46898.5|46931.8|46891.8|0
1647531660000|2022-03-17 15:41:00|46935.2|46895.2|46918.5|46878.5|46935.2|46895.2|46915.2|46875.2|5
1647531670000|2022-03-17 15:41:10|46913.5|46873.5|46913.5|46873.5|46913.5|46873.5|46913.5|46873.5|3
1647531680000|2022-03-17 15:41:20|46903.5|46863.5|46893.5|46853.5|46903.5|46863.5|46893.5|46853.5|12
1647531690000|2022-03-17 15:41:30|46895.2|46855.2|46908.5|46868.5|46913.5|46873.5|46893.5|46853.5|7
1647531700000|2022-03-17 15:41:40|46913.5|46873.5|46903.5|46863.5|46913.5|46873.5|46903.5|46863.5|0
1647531710000|2022-03-17 15:41:50|46911.8|46871.8|46928.5|46888.5|46941.8|46901.8|46908.5|46868.5|21
1647531720000|2022-03-17 15:42:00|46938.5|46898.5|46928.5|46888.5|46938.5|46898.5|46921.7|46881.7|4
1647531730000|2022-03-17 15:42:10|46931.7|46891.7|46923.5|46883.5|46931.7|46891.7|46921.7|46881.7|1
1647531740000|2022-03-17 15:42:20|46921.7|46881.7|46921.7|46881.7|46928.5|46888.5|46918.5|46878.5|6
1647531750000|2022-03-17 15:42:30|46926.7|46886.7|46921.7|46881.7|46926.7|46886.7|46921.7|46881.7|5
1647531760000|2022-03-17 15:42:40|46878.8|46838.8|46873.5|46833.5|46878.8|46838.8|46868.5|46828.5|40
1647531770000|2022-03-17 15:42:50|46868.5|46828.5|46868.5|46828.5|46873.5|46833.5|46868.5|46828.5|4
1647531780000|2022-03-17 15:43:00|46863.5|46823.5|46848.5|46808.5|46863.5|46823.5|46845.2|46805.2|19
1647531790000|2022-03-17 15:43:10|46845.2|46805.2|46845.2|46805.2|46848.5|46808.5|46845.2|46805.2|0
1647531800000|2022-03-17 15:43:20|46848.5|46808.5|46848.5|46808.5|46848.5|46808.5|46845.2|46805.2|2
1647531810000|2022-03-17 15:43:30|46858.5|46818.5|46865.2|46825.2|46865.2|46825.2|46858.5|46818.5|12
1647531820000|2022-03-17 15:43:40|46868.5|46828.5|46873.5|46833.5|46873.5|46833.5|46865.2|46825.2|6
1647531830000|2022-03-17 15:43:50|46876.7|46836.7|46873.4|46833.4|46878.5|46838.5|46873.4|46833.4|10
1647531840000|2022-03-17 15:44:00|46875.2|46835.2|46856.9|46816.9|46875.2|46835.2|46848.6|46808.6|20
1647531850000|2022-03-17 15:44:10|46858.6|46818.6|46865.2|46825.2|46870.2|46830.2|46858.6|46818.6|11
1647531860000|2022-03-17 15:44:20|||||||||3
1647531870000|2022-03-17 15:44:30|46870.2|46830.2|46870.2|46830.2|46870.2|46830.2|46870.2|46830.2|1
1647531880000|2022-03-17 15:44:40|46856.9|46816.9|46838.6|46798.6|46856.9|46816.9|46838.6|46798.6|7
1647531890000|2022-03-17 15:44:50|46851.9|46811.9|46851.9|46811.9|46851.9|46811.9|46851.9|46811.9|9
1647531900000|2022-03-17 15:45:00|46856.9|46816.9|46851.9|46811.9|46856.9|46816.9|46851.9|46811.9|13
1647531910000|2022-03-17 15:45:10|46855.3|46815.3|46856.9|46816.9|46856.9|46816.9|46855.3|46815.3|5
1647531920000|2022-03-17 15:45:20|46861.9|46821.9|46851.9|46811.9|46861.9|46821.9|46851.9|46811.9|5
1647531940000|2022-03-17 15:45:40|46855.2|46815.2|46878.6|46838.6|46881.9|46841.9|46855.2|46815.2|21
1647531950000|2022-03-17 15:45:50|46876.9|46836.9|46878.6|46838.6|46878.6|46838.6|46873.6|46833.6|10
1647531960000|2022-03-17 15:46:00|46875.3|46835.3|46870.3|46830.3|46878.6|46838.6|46862|46822|6
1647531970000|2022-03-17 15:46:10|46873.6|46833.6|46880.3|46840.3|46880.5|46840.5|46873.6|46833.6|7
1647531980000|2022-03-17 15:46:20|46883.6|46843.6|46882|46842|46885.3|46845.3|46882|46842|0
1647531990000|2022-03-17 15:46:30|46888.6|46848.6|46885.3|46845.3|46888.6|46848.6|46877|46837|11
1647532000000|2022-03-17 15:46:40|46888.6|46848.6|46885.3|46845.3|46891.9|46851.9|46880.3|46840.3|1
1647532010000|2022-03-17 15:46:50|46883.6|46843.6|46893.6|46853.6|46893.6|46853.6|46880.3|46840.3|11
1647532020000|2022-03-17 15:47:00|46895.3|46855.3|46895.3|46855.3|46905.3|46865.3|46890.3|46850.3|13
1647532030000|2022-03-17 15:47:10|46897|46857|46908.6|46868.6|46910.3|46870.3|46897|46857|27
1647532040000|2022-03-17 15:47:20|46903.6|46863.6|46890.3|46850.3|46903.6|46863.6|46890.3|46850.3|11
1647532050000|2022-03-17 15:47:30|46893.6|46853.6|46890.3|46850.3|46893.6|46853.6|46890.3|46850.3|0
1647532060000|2022-03-17 15:47:40|46893.6|46853.6|46893.6|46853.6|46893.6|46853.6|46888.6|46848.6|0
1647532070000|2022-03-17 15:47:50|46896.8|46856.8|46903.6|46863.6|46903.6|46863.6|46896.8|46856.8|5
1647532080000|2022-03-17 15:48:00|46901.8|46861.8|46910.3|46870.3|46928.6|46888.6|46901.8|46861.8|14
1647532090000|2022-03-17 15:48:10|46907|46867|46948.6|46908.6|46948.6|46908.6|46903.6|46863.6|19
1647532100000|2022-03-17 15:48:20|46938.6|46898.6|46936.8|46896.8|46940.3|46900.3|46920.1|46880.1|10
1647532110000|2022-03-17 15:48:30|46938.6|46898.6|46933.6|46893.6|46938.6|46898.6|46933.6|46893.6|1
1647532120000|2022-03-17 15:48:40|46936.8|46896.8|46936.8|46896.8|46938.6|46898.6|46926.8|46886.8|7
1647532130000|2022-03-17 15:48:50|46938.6|46898.6|46946.8|46906.8|46946.8|46906.8|46938.6|46898.6|11
1647532140000|2022-03-17 15:49:00|46943.6|46903.6|46936.8|46896.8|46943.6|46903.6|46928.6|46888.6|10
1647532150000|2022-03-17 15:49:10|46935.1|46895.1|46918.6|46878.6|46935.1|46895.1|46918.6|46878.6|7
1647532160000|2022-03-17 15:49:20|46921.8|46881.8|46918.6|46878.6|46921.8|46881.8|46916.8|46876.8|5
1647532170000|2022-03-17 15:49:30|46921.8|46881.8|46918.6|46878.6|46921.8|46881.8|46918.6|46878.6|0
1647532180000|2022-03-17 15:49:40|46918.5|46878.5|46918.5|46878.5|46918.5|46878.5|46918.5|46878.5|3
1647532190000|2022-03-17 15:49:50|46921.8|46881.8|46918.5|46878.5|46921.8|46881.8|46918.5|46878.5|4
1647532200000|2022-03-17 15:50:00|46916.8|46876.8|46900.3|46860.3|46916.8|46876.8|46900.3|46860.3|8
1647532210000|2022-03-17 15:50:10|46902|46862|46900.3|46860.3|46902|46862|46900.3|46860.3|10
1647532220000|2022-03-17 15:50:20|46898.5|46858.5|46902|46862|46908.5|46868.5|46898.5|46858.5|13
1647532230000|2022-03-17 15:50:30|46905.3|46865.3|46902|46862|46905.3|46865.3|46902|46862|5
1647532250000|2022-03-17 15:50:50|46905.3|46865.3|46902|46862|46905.3|46865.3|46902|46862|4
1647532260000|2022-03-17 15:51:00|46915.3|46875.3|46902|46862|46915.3|46875.3|46895.3|46855.3|31
1647532270000|2022-03-17 15:51:10|46900.3|46860.3|46902|46862|46902|46862|46897|46857|4
1647532280000|2022-03-17 15:51:20|46895.3|46855.3|46877|46837|46895.3|46855.3|46877|46837|4
1647532290000|2022-03-17 15:51:30|46867|46827|46862|46822|46875.3|46835.3|46862|46822|11
1647532300000|2022-03-17 15:51:40|46857|46817|46875.2|46835.2|46875.2|46835.2|46857|46817|56
1647532310000|2022-03-17 15:51:50|46872|46832|46875.2|46835.2|46875.2|46835.2|46872|46832|0
1647532320000|2022-03-17 15:52:00|46881.8|46841.8|46872|46832|46885.2|46845.2|46872|46832|7
1647532330000|2022-03-17 15:52:10|46867|46827|46870.2|46830.2|46872|46832|46867|46827|3
1647532340000|2022-03-17 15:52:20|46872|46832|46870.2|46830.2|46872|46832|46870.2|46830.2|10
1647532350000|2022-03-17 15:52:30|46872|46832|46870.2|46830.2|46872|46832|46870.2|46830.2|3
1647532360000|2022-03-17 15:52:40|46872|46832|46872|46832|46872|46832|46872|46832|0
1647532370000|2022-03-17 15:52:50|46880.2|46840.2|46872|46832|46880.2|46840.2|46872|46832|6
1647532380000|2022-03-17 15:53:00|46875.2|46835.2|46870.2|46830.2|46882|46842|46862|46822|12
1647532390000|2022-03-17 15:53:10|46882|46842|46890.2|46850.2|46895.2|46855.2|46882|46842|12
1647532400000|2022-03-17 15:53:20|46903.5|46863.5|46905.2|46865.2|46905.2|46865.2|46892|46852|12
1647532410000|2022-03-17 15:53:30|46901.9|46861.9|46900.2|46860.2|46901.9|46861.9|46900.2|46860.2|1
1647532420000|2022-03-17 15:53:40|46910.2|46870.2|46900.2|46860.2|46910.2|46870.2|46900.2|46860.2|8
1647532430000|2022-03-17 15:53:50|46891.9|46851.9|46881.9|46841.9|46891.9|46851.9|46881.9|46841.9|4
1647532440000|2022-03-17 15:54:00|46880.2|46840.2|46860.2|46820.2|46881.9|46841.9|46860.2|46820.2|15
1647532450000|2022-03-17 15:54:10|46851.8|46811.8|46861.8|46821.8|46861.8|46821.8|46851.8|46811.8|5
1647532460000|2022-03-17 15:54:20|46858.5|46818.5|46858.5|46818.5|46863.5|46823.5|46858.5|46818.5|4
1647532470000|2022-03-17 15:54:30|46856.8|46816.8|46858.5|46818.5|46858.5|46818.5|46853.5|46813.5|22
1647532480000|2022-03-17 15:54:40|46856.8|46816.8|46858.5|46818.5|46858.5|46818.5|46851.8|46811.8|3
1647532490000|2022-03-17 15:54:50|46856.8|46816.8|46848.5|46808.5|46858.5|46818.5|46848.5|46808.5|5
1647532500000|2022-03-17 15:55:00|46851.8|46811.8|46833.5|46793.5|46851.8|46811.8|46831.8|46791.8|32
1647532510000|2022-03-17 15:55:10|46831.8|46791.8|46823.5|46783.5|46835.2|46795.2|46823.5|46783.5|8
1647532520000|2022-03-17 15:55:20|46821.8|46781.8|46828.5|46788.5|46831.8|46791.8|46821.8|46781.8|18
1647532530000|2022-03-17 15:55:30|46831.8|46791.8|46841.8|46801.8|46841.8|46801.8|46831.8|46791.8|4
1647532540000|2022-03-17 15:55:40|46838.5|46798.5|46868.5|46828.5|46868.5|46828.5|46838.5|46798.5|4
1647532550000|2022-03-17 15:55:50|46871.8|46831.8|46851.8|46811.8|46871.8|46831.8|46851.8|46811.8|10
1647532560000|2022-03-17 15:56:00|46853.5|46813.5|46865|46825|46871.8|46831.8|46853.5|46813.5|5
1647532570000|2022-03-17 15:56:10|46858.5|46818.5|46863.5|46823.5|46863.5|46823.5|46858.5|46818.5|4
1647532580000|2022-03-17 15:56:20|46861.7|46821.7|46865|46825|46866.7|46826.7|46856.7|46816.7|1
1647532590000|2022-03-17 15:56:30|46871.7|46831.7|46886.7|46846.7|46896.7|46856.7|46871.7|46831.7|10
1647532600000|2022-03-17 15:56:40|46895|46855|46911.7|46871.7|46925|46885|46895|46855|16
1647532610000|2022-03-17 15:56:50|46913.5|46873.5|46926.7|46886.7|46926.7|46886.7|46913.5|46873.5|6
1647532620000|2022-03-17 15:57:00|46921.7|46881.7|46921.7|46881.7|46921.7|46881.7|46921.7|46881.7|2
1647532630000|2022-03-17 15:57:10|46930|46890|46930|46890|46936.6|46896.6|46928.3|46888.3|11
1647532640000|2022-03-17 15:57:20|46926.7|46886.7|46926.7|46886.7|46926.7|46886.7|46926.7|46886.7|1
1647532650000|2022-03-17 15:57:30|46925|46885|46940|46900|46955|46915|46925|46885|25
1647532660000|2022-03-17 15:57:40|46941.7|46901.7|46928.5|46888.5|46941.7|46901.7|46928.5|46888.5|10
1647532670000|2022-03-17 15:57:50|46931.7|46891.7|46926.7|46886.7|46931.7|46891.7|46926.7|46886.7|0
1647532680000|2022-03-17 15:58:00|46933.5|46893.5|46916.7|46876.7|46933.5|46893.5|46916.7|46876.7|8
1647532690000|2022-03-17 15:58:10|46906.7|46866.7|46921.7|46881.7|46921.7|46881.7|46906.7|46866.7|5
1647532700000|2022-03-17 15:58:20|46920|46880|46923.3|46883.3|46926.6|46886.6|46920|46880|101
1647532710000|2022-03-17 15:58:30|46926.6|46886.6|46949.8|46909.8|46949.8|46909.8|46924.8|46884.8|3
1647532720000|2022-03-17 15:58:40|46951.5|46911.5|46943.3|46903.3|46951.5|46911.5|46941.5|46901.5|0
1647532730000|2022-03-17 15:58:50|46941.5|46901.5|46941.5|46901.5|46941.5|46901.5|46941.5|46901.5|0
1647532740000|2022-03-17 15:59:00|46936.5|46896.5|46929.8|46889.8|46936.5|46896.5|46924.8|46884.8|2
1647532750000|2022-03-17 15:59:10|46931.5|46891.5|46931.5|46891.5|46931.5|46891.5|46931.5|46891.5|8
1647532760000|2022-03-17 15:59:20|46933.3|46893.3|46936.5|46896.5|46939.8|46899.8|46929.8|46889.8|12
1647532770000|2022-03-17 15:59:30|46946.5|46906.5|46931.5|46891.5|46946.5|46906.5|46931.5|46891.5|14
1647532780000|2022-03-17 15:59:40|46933.3|46893.3|46933.3|46893.3|46933.3|46893.3|46933.3|46893.3|2
1647532790000|2022-03-17 15:59:50|46943.3|46903.3|46948.3|46908.3|46948.3|46908.3|46943.3|46903.3|4
1647532800000|2022-03-17 16:00:00|46933.3|46893.3|46953.3|46913.3|46958.3|46918.3|46933.3|46893.3|6
1647532810000|2022-03-17 16:00:10|46948.3|46908.3|46943.3|46903.3|46953.3|46913.3|46935|46895|11
1647532820000|2022-03-17 16:00:20|46935|46895|46903.3|46863.3|46935|46895|46903.3|46863.3|8
1647532830000|2022-03-17 16:00:30|46918.3|46878.3|46918.2|46878.2|46918.3|46878.3|46913.3|46873.3|8
1647532840000|2022-03-17 16:00:40|46913.2|46873.2|46904.8|46864.8|46920|46880|46904.8|46864.8|19
1647532850000|2022-03-17 16:00:50|46908.2|46868.2|46909.8|46869.8|46916.5|46876.5|46908.2|46868.2|4
1647532860000|2022-03-17 16:01:00|46914.8|46874.8|46909.8|46869.8|46914.8|46874.8|46906.5|46866.5|5
1647532870000|2022-03-17 16:01:10|46914.8|46874.8|46914.8|46874.8|46924.8|46884.8|46914.8|46874.8|8
1647532880000|2022-03-17 16:01:20|46916.5|46876.5|46919.8|46879.8|46919.8|46879.8|46916.5|46876.5|3
1647532890000|2022-03-17 16:01:30|46923.1|46883.1|46939.8|46899.8|46939.8|46899.8|46923.1|46883.1|2
1647532900000|2022-03-17 16:01:40|46944.8|46904.8|46949.8|46909.8|46949.8|46909.8|46939.8|46899.8|5
1647532910000|2022-03-17 16:01:50|46951.5|46911.5|46944.8|46904.8|46964.8|46924.8|46944.8|46904.8|131
1647532920000|2022-03-17 16:02:00|46946.5|46906.5|46944.8|46904.8|46946.5|46906.5|46944.8|46904.8|106
1647532930000|2022-03-17 16:02:10|46949.8|46909.8|46968.1|46928.1|46968.1|46928.1|46949.8|46909.8|103
1647532940000|2022-03-17 16:02:20|46969.8|46929.8|46989.8|46949.8|46989.8|46949.8|46964.8|46924.8|6
1647532950000|2022-03-17 16:02:30|46986.5|46946.5|46984.8|46944.8|46994.8|46954.8|46984.8|46944.8|5
1647532960000|2022-03-17 16:02:40|46991.3|46951.3|46989.8|46949.8|46994.8|46954.8|46988.1|46948.1|2
1647532970000|2022-03-17 16:02:50|46993.1|46953.1|46993.1|46953.1|47004.8|46964.8|46993.1|46953.1|5
1647532980000|2022-03-17 16:03:00|46994.8|46954.8|46988|46948|46998.1|46958.1|46984.8|46944.8|2
1647532990000|2022-03-17 16:03:10|46989.8|46949.8|47003|46963|47004.8|46964.8|46988|46948|7
1647533000000|2022-03-17 16:03:20|46998|46958|47006.5|46966.5|47016.5|46976.5|46998|46958|31
1647533010000|2022-03-17 16:03:30|47003|46963|47014.8|46974.8|47014.8|46974.8|47003|46963|1
1647533020000|2022-03-17 16:03:40|47011.5|46971.5|47014.8|46974.8|47014.8|46974.8|47009.8|46969.8|3
1647533030000|2022-03-17 16:03:50|47013|46973|47008|46968|47033|46993|47004.8|46964.8|20
1647533040000|2022-03-17 16:04:00|47009.8|46969.8|46999.8|46959.8|47009.8|46969.8|46999.8|46959.8|3
1647533050000|2022-03-17 16:04:10|46998|46958|46998|46958|46998|46958|46998|46958|1
1647533060000|2022-03-17 16:04:20|46994.8|46954.8|46969.8|46929.8|46994.8|46954.8|46954.8|46914.8|12
1647533070000|2022-03-17 16:04:30|46964.8|46924.8|46984.8|46944.8|46984.8|46944.8|46964.8|46924.8|10
1647533080000|2022-03-17 16:04:40|46983|46943|46981.5|46941.5|46988|46948|46979.8|46939.8|3
1647533090000|2022-03-17 16:04:50|46984.8|46944.8|46984.8|46944.8|46984.8|46944.8|46981.5|46941.5|1
1647533100000|2022-03-17 16:05:00|46984.7|46944.7|46984.7|46944.7|46984.7|46944.7|46981.5|46941.5|4
1647533110000|2022-03-17 16:05:10|46994.7|46954.7|47009.7|46969.7|47011.5|46971.5|46994.7|46954.7|63
1647533120000|2022-03-17 16:05:20|47008|46968|47009.7|46969.7|47011.5|46971.5|47008|46968|8
1647533130000|2022-03-17 16:05:30|47014.7|46974.7|47011.5|46971.5|47014.7|46974.7|47011.5|46971.5|4
1647533140000|2022-03-17 16:05:40|47004.7|46964.7|47004.7|46964.7|47009.7|46969.7|46999.7|46959.7|3
1647533150000|2022-03-17 16:05:50|47001.5|46961.5|47004.7|46964.7|47008|46968|46999.7|46959.7|4
1647533160000|2022-03-17 16:06:00|47003|46963|46999.7|46959.7|47004.7|46964.7|46999.7|46959.7|1
1647533170000|2022-03-17 16:06:10|47004.7|46964.7|47004.7|46964.7|47004.7|46964.7|47004.7|46964.7|2
1647533180000|2022-03-17 16:06:20|46988|46948|46981.5|46941.5|46994.7|46954.7|46981.5|46941.5|3
1647533190000|2022-03-17 16:06:30|46984.7|46944.7|46979.7|46939.7|46984.7|46944.7|46979.7|46939.7|4
1647533200000|2022-03-17 16:06:40|46981.5|46941.5|47051.5|47011.5|47058.2|47018.2|46979.7|46939.7|31
1647533210000|2022-03-17 16:06:50|47054.7|47014.7|47026.4|46986.4|47054.7|47014.7|47021.4|46981.4|14
1647533220000|2022-03-17 16:07:00|47024.7|46984.7|47034.7|46994.7|47048|47008|47021.4|46981.4|5
1647533230000|2022-03-17 16:07:10|47021.4|46981.4|47021.4|46981.4|47031.4|46991.4|47021.4|46981.4|7
1647533240000|2022-03-17 16:07:20|47029.7|46989.7|47048|47008|47048|47008|47029.7|46989.7|106
1647533250000|2022-03-17 16:07:30|47043|47003|47016.3|46976.3|47043|47003|46998|46958|30
1647533260000|2022-03-17 16:07:40|47019.5|46979.5|47033|46993|47036.3|46996.3|47019.5|46979.5|12
1647533270000|2022-03-17 16:07:50|47031.3|46991.3|47026.3|46986.3|47036.3|46996.3|47026.3|46986.3|2
1647533280000|2022-03-17 16:08:00|47021.3|46981.3|47014.7|46974.7|47026.3|46986.3|47014.7|46974.7|21
1647533290000|2022-03-17 16:08:10|46989.7|46949.7|47001.4|46961.4|47001.4|46961.4|46984.7|46944.7|8
1647533300000|2022-03-17 16:08:20|46998.2|46958.2|46989.7|46949.7|47006.4|46966.4|46989.7|46949.7|9
1647533310000|2022-03-17 16:08:30|46984.7|46944.7|46988.2|46948.2|46989.9|46949.9|46984.7|46944.7|32
1647533320000|2022-03-17 16:08:40|46991.4|46951.4|46963.2|46923.2|46991.4|46951.4|46961.4|46921.4|12
1647533330000|2022-03-17 16:08:50|46961.4|46921.4|46951.4|46911.4|46961.4|46921.4|46951.4|46911.4|1
1647533340000|2022-03-17 16:09:00|46948.1|46908.1|46931.4|46891.4|46948.1|46908.1|46931.4|46891.4|4
1647533350000|2022-03-17 16:09:10|46928.1|46888.1|46949.9|46909.9|46949.9|46909.9|46926.4|46886.4|6
1647533360000|2022-03-17 16:09:20|46948.1|46908.1|46943.1|46903.1|46963.1|46923.1|46943.1|46903.1|9
1647533370000|2022-03-17 16:09:30|46936.6|46896.6|46936.6|46896.6|46941.6|46901.6|46936.6|46896.6|22
1647533380000|2022-03-17 16:09:40|46934.9|46894.9|46963.1|46923.1|46963.1|46923.1|46929.9|46889.9|14
1647533390000|2022-03-17 16:09:50|46964.9|46924.9|46973.1|46933.1|46974.9|46934.9|46964.9|46924.9|2
1647533400000|2022-03-17 16:10:00|46968.1|46928.1|46978.1|46938.1|46978.1|46938.1|46963.1|46923.1|13
1647533420000|2022-03-17 16:10:20|46963.1|46923.1|46968.1|46928.1|46968.1|46928.1|46963.1|46923.1|2
1647533430000|2022-03-17 16:10:30|46964.9|46924.9|46943.1|46903.1|46968.1|46928.1|46943.1|46903.1|0
1647533440000|2022-03-17 16:10:40|46954.9|46914.9|46954.9|46914.9|46954.9|46914.9|46953.1|46913.1|14
1647533450000|2022-03-17 16:10:50|46953.1|46913.1|46989.8|46949.8|46989.8|46949.8|46943.1|46903.1|40
1647533460000|2022-03-17 16:11:00|46993.1|46953.1|47008.1|46968.1|47008.1|46968.1|46993.1|46953.1|3
1647533470000|2022-03-17 16:11:10|47004.8|46964.8|46994.8|46954.8|47008.1|46968.1|46994.8|46954.8|5
1647533480000|2022-03-17 16:11:20|46999.8|46959.8|47004.8|46964.8|47008.1|46968.1|46999.8|46959.8|4
1647533490000|2022-03-17 16:11:30|47003.1|46963.1|47004.8|46964.8|47004.8|46964.8|47003.1|46963.1|0
1647533500000|2022-03-17 16:11:40|47008.1|46968.1|46999.8|46959.8|47008.1|46968.1|46994.8|46954.8|13
1647533510000|2022-03-17 16:11:50|47001.6|46961.6|46999.8|46959.8|47001.6|46961.6|46999.8|46959.8|0
1647533520000|2022-03-17 16:12:00|47004.8|46964.8|47004.8|46964.8|47004.8|46964.8|47004.8|46964.8|2
1647533530000|2022-03-17 16:12:10|47008.1|46968.1|47033.1|46993.1|47033.1|46993.1|47008.1|46968.1|3
1647533540000|2022-03-17 16:12:20|47029.8|46989.8|47024.8|46984.8|47029.8|46989.8|47024.8|46984.8|4
1647533550000|2022-03-17 16:12:30|47021.6|46981.6|47026.6|46986.6|47026.6|46986.6|47019.8|46979.8|2
1647533560000|2022-03-17 16:12:40|47029.8|46989.8|47024.8|46984.8|47029.8|46989.8|47024.8|46984.8|3
1647533570000|2022-03-17 16:12:50|47016.6|46976.6|47006.6|46966.6|47016.6|46976.6|47006.6|46966.6|1
1647533580000|2022-03-17 16:13:00|47006.5|46966.5|46985|46945|47006.5|46966.5|46985|46945|29
1647533590000|2022-03-17 16:13:10|46995|46955|46995|46955|46998.3|46958.3|46995|46955|5
1647533600000|2022-03-17 16:13:20|46998.3|46958.3|47010|46970|47023.3|46983.3|46998.3|46958.3|15
1647533610000|2022-03-17 16:13:30|||||||||1
1647533620000|2022-03-17 16:13:40|||||||||3
1647533630000|2022-03-17 16:13:50|47011.7|46971.7|47015|46975|47015|46975|47011.7|46971.7|1
1647533640000|2022-03-17 16:14:00|47020|46980|47030|46990|47030|46990|47011.7|46971.7|10
1647533650000|2022-03-17 16:14:10|47020|46980|47020|46980|47020|46980|47020|46980|3
1647533660000|2022-03-17 16:14:20|47025|46985|47035|46995|47035|46995|47018.3|46978.3|1
1647533670000|2022-03-17 16:14:30|47031.7|46991.7|47021.7|46981.7|47031.7|46991.7|47021.7|46981.7|6
1647533680000|2022-03-17 16:14:40|47025|46985|47031.7|46991.7|47033.4|46993.4|47021.7|46981.7|5
1647533690000|2022-03-17 16:14:50|47035|46995|47031.7|46991.7|47035|46995|47031.7|46991.7|23
1647533710000|2022-03-17 16:15:10|47021.7|46981.7|47021.7|46981.7|47021.7|46981.7|47021.7|46981.7|9
1647533720000|2022-03-17 16:15:20|47026.7|46986.7|47026.7|46986.7|47026.7|46986.7|47026.7|46986.7|40
1647533730000|2022-03-17 16:15:30|47021.7|46981.7|47025|46985|47031.7|46991.7|47016.7|46976.7|26
1647533740000|2022-03-17 16:15:40|47031.5|46991.5|47021.7|46981.7|47041.7|47001.7|47021.7|46981.7|5
1647533750000|2022-03-17 16:15:50|47016.7|46976.7|47015|46975|47016.7|46976.7|47015|46975|2
1647533760000|2022-03-17 16:16:00|47011.7|46971.7|47001.7|46961.7|47015|46975|47001.7|46961.7|1
1647533770000|2022-03-17 16:16:10|47040|47000|47030|46990|47040|47000|47030|46990|8
1647533780000|2022-03-17 16:16:20|47031.7|46991.7|47021.7|46981.7|47031.7|46991.7|47020|46980|4
1647533790000|2022-03-17 16:16:30|47011.7|46971.7|47010|46970|47016.7|46976.7|47003.4|46963.4|10
1647533800000|2022-03-17 16:16:40|47011.7|46971.7|47011.7|46971.7|47015|46975|47011.7|46971.7|1
1647533810000|2022-03-17 16:16:50|47015|46975|47015|46975|47015|46975|47015|46975|3
1647533820000|2022-03-17 16:17:00|47011.7|46971.7|47021.5|46981.5|47021.5|46981.5|47010|46970|4
1647533830000|2022-03-17 16:17:10|47024.9|46984.9|47054.9|47014.9|47058.2|47018.2|47024.9|46984.9|10
1647533840000|2022-03-17 16:17:20|47048.2|47008.2|47049.9|47009.9|47049.9|47009.9|47048.2|47008.2|2
1647533850000|2022-03-17 16:17:30|47044.9|47004.9|47039.9|46999.9|47049.9|47009.9|47039.9|46999.9|2
1647533860000|2022-03-17 16:17:40|47041.7|47001.7|47039.9|46999.9|47054.9|47014.9|47039.9|46999.9|10
1647533870000|2022-03-17 16:17:50|47043.2|47003.2|47044.9|47004.9|47044.9|47004.9|47043.2|47003.2|2
1647533880000|2022-03-17 16:18:00|47041.7|47001.7|47039.9|46999.9|47044.9|47004.9|47039.9|46999.9|2
1647533890000|2022-03-17 16:18:10|47044.9|47004.9|47048.2|47008.2|47048.2|47008.2|47044.9|47004.9|5
1647533900000|2022-03-17 16:18:20|47049.9|47009.9|47058.2|47018.2|47059.8|47019.8|47049.9|47009.9|5
1647533910000|2022-03-17 16:18:30|47056.5|47016.5|47054.9|47014.9|47058.2|47018.2|47054.9|47014.9|55
1647533920000|2022-03-17 16:18:40|47048.2|47008.2|47049.9|47009.9|47049.9|47009.9|47048.2|47008.2|1
1647533930000|2022-03-17 16:18:50|47048.2|47008.2|47039.9|46999.9|47048.2|47008.2|47039.9|46999.9|2
1647533940000|2022-03-17 16:19:00|47048.2|47008.2|47044.9|47004.9|47051.5|47011.5|47041.7|47001.7|5
1647533950000|2022-03-17 16:19:10|47039.9|46999.9|47039.9|46999.9|47039.9|46999.9|47039.9|46999.9|1
1647533960000|2022-03-17 16:19:20|47038.2|46998.2|47038.2|46998.2|47038.2|46998.2|47038.2|46998.2|3
1647533970000|2022-03-17 16:19:30|47039.9|46999.9|47006.6|46966.6|47039.9|46999.9|47006.6|46966.6|3
1647533980000|2022-03-17 16:19:40|46998.2|46958.2|46999.9|46959.9|46999.9|46959.9|46984.9|46944.9|11
1647533990000|2022-03-17 16:19:50|46991.6|46951.6|46984.9|46944.9|46991.6|46951.6|46984.9|46944.9|10
1647534000000|2022-03-17 16:20:00|46994.9|46954.9|47008.2|46968.2|47013.2|46973.2|46994.9|46954.9|6
1647534010000|2022-03-17 16:20:10|47009.9|46969.9|47008.2|46968.2|47009.9|46969.9|47008.2|46968.2|3
1647534020000|2022-03-17 16:20:20|46999.9|46959.9|47008.2|46968.2|47008.2|46968.2|46998.2|46958.2|6
1647534030000|2022-03-17 16:20:30|47004.9|46964.9|47008.2|46968.2|47008.2|46968.2|47003.2|46963.2|1
1647534040000|2022-03-17 16:20:40|47003.2|46963.2|47004.9|46964.9|47004.9|46964.9|46999.9|46959.9|1
1647534050000|2022-03-17 16:20:50|47001.6|46961.6|47004.9|46964.9|47004.9|46964.9|46999.9|46959.9|2
1647534060000|2022-03-17 16:21:00|46999.9|46959.9|47009.9|46969.9|47011.6|46971.6|46999.9|46959.9|3
1647534070000|2022-03-17 16:21:10|47013.2|46973.2|47014.9|46974.9|47014.9|46974.9|47009.9|46969.9|12
1647534080000|2022-03-17 16:21:20|47008.3|46968.3|47001.6|46961.6|47008.3|46968.3|47001.6|46961.6|6
1647534090000|2022-03-17 16:21:30|46994.9|46954.9|46991.6|46951.6|46999.9|46959.9|46986.6|46946.6|5
1647534100000|2022-03-17 16:21:40|46998.2|46958.2|46999.9|46959.9|46999.9|46959.9|46998.2|46958.2|0
1647534110000|2022-03-17 16:21:50|47001.6|46961.6|46999.9|46959.9|47003.2|46963.2|46999.9|46959.9|11
1647534120000|2022-03-17 16:22:00|46996.6|46956.6|47001.6|46961.6|47004.9|46964.9|46994.9|46954.9|4
1647534130000|2022-03-17 16:22:10|47004.9|46964.9|46999.9|46959.9|47004.9|46964.9|46991.6|46951.6|8
1647534140000|2022-03-17 16:22:20|46994.9|46954.9|46994.9|46954.9|46994.9|46954.9|46988.3|46948.3|2
1647534150000|2022-03-17 16:22:30|46999.9|46959.9|46999.9|46959.9|46999.9|46959.9|46999.9|46959.9|3
1647534160000|2022-03-17 16:22:40|46996.6|46956.6|47001.6|46961.6|47001.6|46961.6|46991.6|46951.6|8
1647534170000|2022-03-17 16:22:50|46999.9|46959.9|47009.9|46969.9|47009.9|46969.9|46998.2|46958.2|2
1647534180000|2022-03-17 16:23:00|47008.2|46968.2|46999.9|46959.9|47009.9|46969.9|46999.9|46959.9|1
1647534190000|2022-03-17 16:23:10|47004.9|46964.9|47009.9|46969.9|47011.4|46971.4|47004.9|46964.9|2
1647534200000|2022-03-17 16:23:20|47008.2|46968.2|47008.2|46968.2|47009.9|46969.9|47004.9|46964.9|1
1647534210000|2022-03-17 16:23:30|47004.9|46964.9|47001.6|46961.6|47008.1|46968.1|47001.6|46961.6|1
1647534220000|2022-03-17 16:23:40|47008.1|46968.1|47008.1|46968.1|47008.1|46968.1|47001.6|46961.6|2
1647534230000|2022-03-17 16:23:50|47014.9|46974.9|47011.6|46971.6|47014.9|46974.9|47011.6|46971.6|7
1647534240000|2022-03-17 16:24:00|47009.9|46969.9|47018.1|46978.1|47029.9|46989.9|47009.9|46969.9|16
1647534250000|2022-03-17 16:24:10|47019.9|46979.9|46999.9|46959.9|47019.9|46979.9|46999.9|46959.9|1
1647534260000|2022-03-17 16:24:20|46996.6|46956.6|46991.6|46951.6|46996.6|46956.6|46991.6|46951.6|2
1647534270000|2022-03-17 16:24:30|||||||||2
1647534280000|2022-03-17 16:24:40|46988.3|46948.3|46984.9|46944.9|46988.3|46948.3|46984.9|46944.9|2
1647534290000|2022-03-17 16:24:50|47049.9|47009.9|47046.6|47006.6|47058.1|47018.1|47034.9|46994.9|22
1647534300000|2022-03-17 16:25:00|47044.9|47004.9|47051.6|47011.6|47054.9|47014.9|47044.9|47004.9|5
1647534310000|2022-03-17 16:25:10|47086.4|47046.4|47089.9|47049.9|47089.9|47049.9|47086.4|47046.4|19
1647534320000|2022-03-17 16:25:20|47088.1|47048.1|47098.1|47058.1|47103.1|47063.1|47088.1|47048.1|4
1647534330000|2022-03-17 16:25:30|47093.1|47053.1|47083.1|47043.1|47093.1|47053.1|47083.1|47043.1|9
1647534340000|2022-03-17 16:25:40|47078.1|47038.1|47078.1|47038.1|47078.1|47038.1|47078.1|47038.1|5
1647534350000|2022-03-17 16:25:50|47076.4|47036.4|47084.7|47044.7|47089.7|47049.7|47076.4|47036.4|30
1647534360000|2022-03-17 16:26:00|47079.7|47039.7|47084.7|47044.7|47084.7|47044.7|47074.7|47034.7|5
1647534370000|2022-03-17 16:26:10|47089.7|47049.7|47086.4|47046.4|47096.4|47056.4|47084.7|47044.7|8
1647534380000|2022-03-17 16:26:20|47084.7|47044.7|47094.7|47054.7|47094.7|47054.7|47084.7|47044.7|1
1647534390000|2022-03-17 16:26:30|47084.7|47044.7|47084.7|47044.7|47086.4|47046.4|47084.7|47044.7|1
1647534400000|2022-03-17 16:26:40|47094.7|47054.7|47094.7|47054.7|47094.7|47054.7|47094.7|47054.7|3
1647534410000|2022-03-17 16:26:50|47084.7|47044.7|47074.7|47034.7|47084.7|47044.7|47074.7|47034.7|3
1647534420000|2022-03-17 16:27:00|47071.4|47031.4|47072.9|47032.9|47074.7|47034.7|47069.7|47029.7|0
1647534430000|2022-03-17 16:27:10|47074.7|47034.7|47072.9|47032.9|47074.7|47034.7|47069.7|47029.7|2
1647534440000|2022-03-17 16:27:20|47069.7|47029.7|47074.7|47034.7|47074.7|47034.7|47069.7|47029.7|0
1647534450000|2022-03-17 16:27:30|47077.9|47037.9|47077.9|47037.9|47077.9|47037.9|47072.9|47032.9|1
1647534460000|2022-03-17 16:27:40|47084.7|47044.7|47082.9|47042.9|47084.7|47044.7|47082.9|47042.9|5
1647534470000|2022-03-17 16:27:50|47117.9|47077.9|47122.9|47082.9|47122.9|47082.9|47117.9|47077.9|6
1647534480000|2022-03-17 16:28:00|||||||||2
1647534490000|2022-03-17 16:28:10|||||||||2
1647534510000|2022-03-17 16:28:30|||||||||2
1647534520000|2022-03-17 16:28:40|47124.6|47084.6|47142.9|47102.9|47142.9|47102.9|47124.6|47084.6|6
1647534530000|2022-03-17 16:28:50|47126.4|47086.4|47124.6|47084.6|47126.4|47086.4|47124.6|47084.6|10
1647534540000|2022-03-17 16:29:00|47114.6|47074.6|47114.6|47074.6|47114.6|47074.6|47114.6|47074.6|0
1647534550000|2022-03-17 16:29:10|||||||||2
1647534560000|2022-03-17 16:29:20|||||||||1
1647534570000|2022-03-17 16:29:30|47109.5|47069.5|47084.6|47044.6|47109.5|47069.5|47084.6|47044.6|8
1647534580000|2022-03-17 16:29:40|47087.9|47047.9|47084.6|47044.6|47087.9|47047.9|47084.6|47044.6|0
1647534590000|2022-03-17 16:29:50|47087.9|47047.9|47084.6|47044.6|47087.9|47047.9|47084.6|47044.6|4
1647534600000|2022-03-17 16:30:00|47069.6|47029.6|47047.9|47007.9|47069.6|47029.6|47039.6|46999.6|23
1647534620000|2022-03-17 16:30:20|47042.9|47002.9|47042.9|47002.9|47042.9|47002.9|47042.9|47002.9|9
1647534630000|2022-03-17 16:30:30|47029.6|46989.6|47024.6|46984.6|47029.6|46989.6|47014.6|46974.6|16
1647534640000|2022-03-17 16:30:40|47027.9|46987.9|47067.9|47027.9|47067.9|47027.9|47019.6|46979.6|21
1647534650000|2022-03-17 16:30:50|47077.9|47037.9|47062.9|47022.9|47077.9|47037.9|47062.9|47022.9|18
1647534660000|2022-03-17 16:31:00|47067.9|47027.9|47067.9|47027.9|47067.9|47027.9|47067.9|47027.9|0
1647534670000|2022-03-17 16:31:10|47064.6|47024.6|47049.6|47009.6|47067.9|47027.9|47049.6|47009.6|5
1647534680000|2022-03-17 16:31:20|47047.9|47007.9|47052.9|47012.9|47052.9|47012.9|47037.9|46997.9|4
1647534690000|2022-03-17 16:31:30|47047.9|47007.9|47057.9|47017.9|47057.9|47017.9|47047.9|47007.9|5
1647534700000|2022-03-17 16:31:40|47047.9|47007.9|47032.9|46992.9|47047.9|47007.9|47032.9|46992.9|7
1647534710000|2022-03-17 16:31:50|47036.2|46996.2|47032.9|46992.9|47037.9|46997.9|47032.9|46992.9|3
1647534720000|2022-03-17 16:32:00|47022.9|46982.9|47024.6|46984.6|47026.3|46986.3|47016.3|46976.3|8
1647534730000|2022-03-17 16:32:10|47026.3|46986.3|47026.3|46986.3|47026.3|46986.3|47021.3|46981.3|4
1647534740000|2022-03-17 16:32:20|47024.6|46984.6|47031.3|46991.3|47031.3|46991.3|47024.6|46984.6|1
1647534750000|2022-03-17 16:32:30|47034.6|46994.6|47024.6|46984.6|47034.6|46994.6|47024.6|46984.6|4
1647534760000|2022-03-17 16:32:40|47034.6|46994.6|47018|46978|47034.6|46994.6|47018|46978|23
1647534770000|2022-03-17 16:32:50|47014.8|46974.8|47011.3|46971.3|47016.3|46976.3|47011.3|46971.3|3
1647534780000|2022-03-17 16:33:00|47013|46973|47008|46968|47013|46973|47008|46968|1
1647534790000|2022-03-17 16:33:10|||||||||2
1647534800000|2022-03-17 16:33:20|46999.8|46959.8|47018|46978|47024.8|46984.8|46999.8|46959.8|8
1647534810000|2022-03-17 16:33:30|47019.8|46979.8|47018|46978|47019.8|46979.8|47018|46978|0
1647534820000|2022-03-17 16:33:40|47008|46968|47013|46973|47018|46978|47008|46968|5
1647534830000|2022-03-17 16:33:50|47014.8|46974.8|47014.8|46974.8|47014.8|46974.8|47013|46973|0
1647534840000|2022-03-17 16:34:00|47013|46973|47004.8|46964.8|47013|46973|47003|46963|8
1647534850000|2022-03-17 16:34:10|47004.7|46964.7|47014.7|46974.7|47014.7|46974.7|47004.7|46964.7|21
1647534860000|2022-03-17 16:34:20|47011.5|46971.5|47011.5|46971.5|47011.5|46971.5|47011.5|46971.5|1
1647534870000|2022-03-17 16:34:30|47009.7|46969.7|47009.7|46969.7|47009.7|46969.7|47009.7|46969.7|1
1647534880000|2022-03-17 16:34:40|47018|46978|47024.7|46984.7|47024.7|46984.7|47018|46978|4
1647534890000|2022-03-17 16:34:50|47028|46988|47034.7|46994.7|47044.7|47004.7|47028|46988|4
1647534900000|2022-03-17 16:35:00|47044.7|47004.7|47034.7|46994.7|47044.7|47004.7|47034.7|46994.7|7
1647534910000|2022-03-17 16:35:10|47031.5|46991.5|47031.5|46991.5|47031.5|46991.5|47029.7|46989.7|3
1647534920000|2022-03-17 16:35:20|47029.7|46989.7|47031.5|46991.5|47031.5|46991.5|47029.7|46989.7|1
1647534940000|2022-03-17 16:35:40|||||||||4
1647534950000|2022-03-17 16:35:50|47029.7|46989.7|47029.7|46989.7|47031.5|46991.5|47029.7|46989.7|2
1647534960000|2022-03-17 16:36:00|47024.7|46984.7|47014.7|46974.7|47024.7|46984.7|47014.7|46974.7|6
1647534970000|2022-03-17 16:36:10|47011.3|46971.3|47004.7|46964.7|47011.5|46971.5|47004.7|46964.7|6
1647534980000|2022-03-17 16:36:20|47006.4|46966.4|47024.7|46984.7|47024.7|46984.7|47006.4|46966.4|5
1647534990000|2022-03-17 16:36:30|47016.4|46976.4|47014.7|46974.7|47016.4|46976.4|47014.7|46974.7|2
1647535000000|2022-03-17 16:36:40|47018.2|46978.2|47024.7|46984.7|47024.7|46984.7|47018.2|46978.2|4
1647535010000|2022-03-17 16:36:50|47031.4|46991.4|47031.4|46991.4|47031.4|46991.4|47029.7|46989.7|2
1647535020000|2022-03-17 16:37:00|47029.7|46989.7|47029.7|46989.7|47029.7|46989.7|47029.7|46989.7|2
1647535030000|2022-03-17 16:37:10|||||||||1
1647535040000|2022-03-17 16:37:20|47033|46993|47034.7|46994.7|47034.7|46994.7|47029.7|46989.7|3
1647535050000|2022-03-17 16:37:30|47031.4|46991.4|47029.7|46989.7|47031.4|46991.4|47029.7|46989.7|0
1647535060000|2022-03-17 16:37:40|47034.7|46994.7|47044.7|47004.7|47044.7|47004.7|47034.7|46994.7|5
1647535070000|2022-03-17 16:37:50|47054.7|47014.7|47054.7|47014.7|47054.7|47014.7|47054.7|47014.7|6
1647535080000|2022-03-17 16:38:00|||||||||2
1647535090000|2022-03-17 16:38:10|47044.7|47004.7|47054.7|47014.7|47054.7|47014.7|47044.7|47004.7|5
1647535110000|2022-03-17 16:38:30|47058|47018|47059.7|47019.7|47059.7|47019.7|47058|47018|44
1647535120000|2022-03-17 16:38:40|47054.7|47014.7|47014.7|46974.7|47054.7|47014.7|47009.7|46969.7|5
1647535140000|2022-03-17 16:39:00|47011.4|46971.4|47014.7|46974.7|47014.7|46974.7|47011.4|46971.4|0
1647535150000|2022-03-17 16:39:10|47029.7|46989.7|47029.7|46989.7|47029.7|46989.7|47029.7|46989.7|3
1647535160000|2022-03-17 16:39:20|47026.4|46986.4|47009.7|46969.7|47026.4|46986.4|47009.7|46969.7|4
1647535170000|2022-03-17 16:39:30|47013|46973|47019.7|46979.7|47019.7|46979.7|47013|46973|1
1647535180000|2022-03-17 16:39:40|47009.7|46969.7|47009.7|46969.7|47009.7|46969.7|47009.7|46969.7|3
1647535190000|2022-03-17 16:39:50|47014.7|46974.7|47024.7|46984.7|47028|46988|47014.7|46974.7|0
1647535200000|2022-03-17 16:40:00|47019.7|46979.7|47014.7|46974.7|47019.7|46979.7|47009.7|46969.7|5
1647535210000|2022-03-17 16:40:10|47009.7|46969.7|47001.4|46961.4|47009.7|46969.7|47001.4|46961.4|5
1647535220000|2022-03-17 16:40:20|47006.4|46966.4|47006.4|46966.4|47006.4|46966.4|47001.4|46961.4|1
1647535230000|2022-03-17 16:40:30|47009.7|46969.7|47014.7|46974.7|47014.7|46974.7|47009.7|46969.7|2
1647535240000|2022-03-17 16:40:40|||||||||1
1647535250000|2022-03-17 16:40:50|47001.4|46961.4|47001.4|46961.4|47001.4|46961.4|47001.4|46961.4|5
1647535260000|2022-03-17 16:41:00|46993.1|46953.1|47004.7|46964.7|47004.7|46964.7|46991.4|46951.4|9
1647535270000|2022-03-17 16:41:10|46997.9|46957.9|46992.9|46952.9|47002.9|46962.9|46992.9|46952.9|4
1647535280000|2022-03-17 16:41:20|46994.7|46954.7|46992.9|46952.9|46994.7|46954.7|46992.9|46952.9|0
1647535290000|2022-03-17 16:41:30|47001.4|46961.4|47004.7|46964.7|47004.7|46964.7|46999.7|46959.7|2
1647535310000|2022-03-17 16:41:50|47006.4|46966.4|47004.7|46964.7|47006.4|46966.4|47004.7|46964.7|2
1647535320000|2022-03-17 16:42:00|47001.4|46961.4|46996.4|46956.4|47001.4|46961.4|46991.4|46951.4|11
1647535330000|2022-03-17 16:42:10|47004.7|46964.7|47014.7|46974.7|47014.7|46974.7|47001.4|46961.4|15
1647535340000|2022-03-17 16:42:20|47011.4|46971.4|47011.4|46971.4|47011.4|46971.4|47011.4|46971.4|1
1647535350000|2022-03-17 16:42:30|47009.6|46969.6|47009.6|46969.6|47009.6|46969.6|47009.6|46969.6|3
1647535360000|2022-03-17 16:42:40|47011.4|46971.4|47009.6|46969.6|47011.4|46971.4|47009.6|46969.6|1
1647535370000|2022-03-17 16:42:50|47014.6|46974.6|47004.6|46964.6|47014.6|46974.6|47004.6|46964.6|10
1647535380000|2022-03-17 16:43:00|47012.9|46972.9|46989.6|46949.6|47012.9|46972.9|46989.6|46949.6|4
1647535390000|2022-03-17 16:43:10|||||||||1
1647535400000|2022-03-17 16:43:20|46991.4|46951.4|46991.4|46951.4|46991.4|46951.4|46991.4|46951.4|0
1647535410000|2022-03-17 16:43:30|||||||||3
1647535420000|2022-03-17 16:43:40|46988.1|46948.1|46991.4|46951.4|46994.6|46954.6|46984.6|46944.6|6
1647535430000|2022-03-17 16:43:50|46989.6|46949.6|46991.4|46951.4|46991.4|46951.4|46989.6|46949.6|0
1647535440000|2022-03-17 16:44:00|46989.6|46949.6|46989.6|46949.6|46989.6|46949.6|46989.6|46949.6|0
1647535470000|2022-03-17 16:44:30|46984.6|46944.6|46984.6|46944.6|46984.6|46944.6|46984.6|46944.6|2
1647535480000|2022-03-17 16:44:40|||||||||3
1647535490000|2022-03-17 16:44:50|||||||||1
1647535500000|2022-03-17 16:45:00|||||||||4
1647535510000|2022-03-17 16:45:10|46974.6|46934.6|46984.6|46944.6|46984.6|46944.6|46974.6|46934.6|24
1647535520000|2022-03-17 16:45:20|46986.3|46946.3|46992.9|46952.9|46992.9|46952.9|46986.3|46946.3|16
1647535530000|2022-03-17 16:45:30|47019.6|46979.6|47017.9|46977.9|47019.6|46979.6|47017.9|46977.9|4
1647535540000|2022-03-17 16:45:40|47014.6|46974.6|47017.9|46977.9|47017.9|46977.9|47011.3|46971.3|5
1647535550000|2022-03-17 16:45:50|47021.2|46981.2|47017.9|46977.9|47022.9|46982.9|47017.9|46977.9|0
1647535560000|2022-03-17 16:46:00|47022.9|46982.9|47027.9|46987.9|47027.9|46987.9|47022.9|46982.9|1
1647535580000|2022-03-17 16:46:20|47031.2|46991.2|47027.9|46987.9|47032.9|46992.9|47027.9|46987.9|4
1647535590000|2022-03-17 16:46:30|||||||||2
1647535600000|2022-03-17 16:46:40|47029.6|46989.6|47027.9|46987.9|47032.9|46992.9|47027.9|46987.9|0
1647535610000|2022-03-17 16:46:50|47032.9|46992.9|47037.9|46997.9|47037.9|46997.9|47027.9|46987.9|8
1647535620000|2022-03-17 16:47:00|47041.1|47001.1|47037.9|46997.9|47042.9|47002.9|47037.9|46997.9|0
1647535630000|2022-03-17 16:47:10|||||||||1
1647535640000|2022-03-17 16:47:20|47041.1|47001.1|47044.6|47004.6|47044.6|47004.6|47041.1|47001.1|5
1647535650000|2022-03-17 16:47:30|47041.3|47001.3|47037.9|46997.9|47041.3|47001.3|47037.9|46997.9|0
1647535660000|2022-03-17 16:47:40|47041.1|47001.1|47042.9|47002.9|47042.9|47002.9|47041.1|47001.1|3
1647535680000|2022-03-17 16:48:00|47046.3|47006.3|47044.6|47004.6|47054.6|47014.6|47044.6|47004.6|6
1647535690000|2022-03-17 16:48:10|47047.9|47007.9|47047.9|47007.9|47047.9|47007.9|47047.9|47007.9|7
1647535700000|2022-03-17 16:48:20|47051.1|47011.1|47047.9|47007.9|47054.6|47014.6|47047.9|47007.9|4
1647535710000|2022-03-17 16:48:30|47069.6|47029.6|47067.9|47027.9|47069.6|47029.6|47067.9|47027.9|4
1647535730000|2022-03-17 16:48:50|47067.8|47027.8|47069.6|47029.6|47072.8|47032.8|47067.8|47027.8|3
1647535740000|2022-03-17 16:49:00|47067.8|47027.8|47087.8|47047.8|47087.8|47047.8|47067.8|47027.8|25
1647535750000|2022-03-17 16:49:10|47084.6|47044.6|47071.3|47031.3|47084.6|47044.6|47071.3|47031.3|7
1647535760000|2022-03-17 16:49:20|47069.6|47029.6|47049.6|47009.6|47069.6|47029.6|47049.6|47009.6|2
1647535770000|2022-03-17 16:49:30|47047.8|47007.8|47044.6|47004.6|47047.8|47007.8|47044.6|47004.6|0
1647535780000|2022-03-17 16:49:40|||||||||2
1647535790000|2022-03-17 16:49:50|47041.3|47001.3|47041.3|47001.3|47041.3|47001.3|47041.3|47001.3|2
1647535800000|2022-03-17 16:50:00|47039.6|46999.6|47014.6|46974.6|47041.3|47001.3|47014.6|46974.6|5
1647535810000|2022-03-17 16:50:10|47022.8|46982.8|47019.6|46979.6|47026.1|46986.1|47019.6|46979.6|4
1647535820000|2022-03-17 16:50:20|47017.8|46977.8|47011.3|46971.3|47017.8|46977.8|47011.3|46971.3|3
1647535830000|2022-03-17 16:50:30|47014.6|46974.6|47011.3|46971.3|47014.6|46974.6|47011.3|46971.3|3
1647535850000|2022-03-17 16:50:50|||||||||3
1647535870000|2022-03-17 16:51:10|||||||||2
1647535890000|2022-03-17 16:51:30|47008|46968|47037.8|46997.8|47037.8|46997.8|47008|46968|2
1647535900000|2022-03-17 16:51:40|47034.5|46994.5|47029.5|46989.5|47034.5|46994.5|47024.5|46984.5|7
1647535910000|2022-03-17 16:51:50|47018|46978|47029.5|46989.5|47029.5|46989.5|47014.5|46974.5|31
1647535920000|2022-03-17 16:52:00|47034.5|46994.5|47034.5|46994.5|47034.5|46994.5|47034.5|46994.5|5
1647535930000|2022-03-17 16:52:10|47031.3|46991.3|47029.5|46989.5|47031.3|46991.3|47029.5|46989.5|2
1647535940000|2022-03-17 16:52:20|||||||||1
1647535950000|2022-03-17 16:52:30|||||||||2
1647535960000|2022-03-17 16:52:40|47017.8|46977.8|47004.5|46964.5|47017.8|46977.8|47004.5|46964.5|5
1647535970000|2022-03-17 16:52:50|47001.3|46961.3|47001.3|46961.3|47001.3|46961.3|47001.3|46961.3|5
1647535980000|2022-03-17 16:53:00|46994.5|46954.5|46994.5|46954.5|46994.5|46954.5|46994.5|46954.5|12
1647535990000|2022-03-17 16:53:10|47004.5|46964.5|47009.5|46969.5|47009.5|46969.5|47004.5|46964.5|4
1647536000000|2022-03-17 16:53:20|47004.5|46964.5|47011.2|46971.2|47014.5|46974.5|47004.5|46964.5|3
1647536010000|2022-03-17 16:53:30|47009.5|46969.5|47014.5|46974.5|47014.5|46974.5|47004.5|46964.5|2
1647536020000|2022-03-17 16:53:40|47011.2|46971.2|47014.5|46974.5|47014.5|46974.5|47011.2|46971.2|4
1647536030000|2022-03-17 16:53:50|||||||||4
1647536050000|2022-03-17 16:54:10|47011.2|46971.2|47011.2|46971.2|47011.2|46971.2|47006.2|46966.2|18
1647536060000|2022-03-17 16:54:20|47014.5|46974.5|47011.2|46971.2|47014.5|46974.5|47011.2|46971.2|0
1647536070000|2022-03-17 16:54:30|47008|46968|47006.2|46966.2|47016.2|46976.2|47006.2|46966.2|7
1647536080000|2022-03-17 16:54:40|47008|46968|47014.5|46974.5|47014.5|46974.5|47008|46968|12
1647536090000|2022-03-17 16:54:50|47016.2|46976.2|47014.5|46974.5|47016.2|46976.2|47014.5|46974.5|4
1647536100000|2022-03-17 16:55:00|47011.2|46971.2|47011.2|46971.2|47011.2|46971.2|47011.2|46971.2|11
1647536110000|2022-03-17 16:55:10|47014.5|46974.5|47014.5|46974.5|47014.5|46974.5|47014.5|46974.5|1
1647536120000|2022-03-17 16:55:20|47006.2|46966.2|47011.2|46971.2|47011.2|46971.2|47006.2|46966.2|6
1647536140000|2022-03-17 16:55:40|47007.9|46967.9|47009.5|46969.5|47009.5|46969.5|47006.2|46966.2|2
1647536150000|2022-03-17 16:55:50|47011.2|46971.2|47014.5|46974.5|47014.5|46974.5|47011.2|46971.2|0
1647536160000|2022-03-17 16:56:00|47011.2|46971.2|47004.5|46964.5|47011.2|46971.2|47004.5|46964.5|1
1647536170000|2022-03-17 16:56:10|47006.2|46966.2|47011.2|46971.2|47011.2|46971.2|47006.2|46966.2|2
1647536180000|2022-03-17 16:56:20|47014.5|46974.5|47014.5|46974.5|47016.2|46976.2|47014.5|46974.5|0
1647536210000|2022-03-17 16:56:50|47016.2|46976.2|47016.2|46976.2|47016.2|46976.2|47016.2|46976.2|2
1647536220000|2022-03-17 16:57:00|47014.5|46974.5|47051.2|47011.2|47051.2|47011.2|47014.5|46974.5|12
1647536230000|2022-03-17 16:57:10|47054.5|47014.5|47044.5|47004.5|47054.5|47014.5|47044.5|47004.5|7
1647536240000|2022-03-17 16:57:20|47049.5|47009.5|47044.5|47004.5|47049.5|47009.5|47044.5|47004.5|10
1647536250000|2022-03-17 16:57:30|47036.2|46996.2|47039.5|46999.5|47039.5|46999.5|47029.5|46989.5|12
1647536260000|2022-03-17 16:57:40|47034.5|46994.5|47037.7|46997.7|47037.7|46997.7|47034.5|46994.5|1
1647536270000|2022-03-17 16:57:50|47034.5|46994.5|47034.5|46994.5|47034.5|46994.5|47034.5|46994.5|0
1647536280000|2022-03-17 16:58:00|47029.5|46989.5|47029.5|46989.5|47034.5|46994.5|47029.5|46989.5|8
1647536290000|2022-03-17 16:58:10|47031.2|46991.2|47031.2|46991.2|47031.2|46991.2|47031.2|46991.2|3
1647536300000|2022-03-17 16:58:20|47029.5|46989.5|47029.5|46989.5|47029.5|46989.5|47029.5|46989.5|0
1647536320000|2022-03-17 16:58:40|47034.5|46994.5|47034.5|46994.5|47034.5|46994.5|47034.5|46994.5|0
1647536330000|2022-03-17 16:58:50|47031.2|46991.2|47034.5|46994.5|47034.5|46994.5|47029.5|46989.5|4
1647536340000|2022-03-17 16:59:00|47031|46991|47024.5|46984.5|47031|46991|47024.5|46984.5|4
1647536350000|2022-03-17 16:59:10|47021.2|46981.2|47016.2|46976.2|47021.2|46981.2|47016.2|46976.2|0
1647536360000|2022-03-17 16:59:20|47024.5|46984.5|47021.2|46981.2|47024.5|46984.5|47021.2|46981.2|6
1647536370000|2022-03-17 16:59:30|47017.9|46977.9|47016.2|46976.2|47017.9|46977.9|47016.2|46976.2|0
1647536380000|2022-03-17 16:59:40|47032.7|46992.7|47021.2|46981.2|47032.7|46992.7|47021.2|46981.2|6
1647536390000|2022-03-17 16:59:50|47024.4|46984.4|47021.2|46981.2|47024.4|46984.4|47021.2|46981.2|6
1647536400000|2022-03-17 17:00:00|47024.4|46984.4|47004.6|46964.6|47024.4|46984.4|47004.6|46964.6|84
1647536410000|2022-03-17 17:00:10|46999.6|46959.6|47008.1|46968.1|47008.1|46968.1|46993.1|46953.1|164
1647536420000|2022-03-17 17:00:20|47001.5|46961.5|47001.5|46961.5|47006.5|46966.5|47001.5|46961.5|20
1647536440000|2022-03-17 17:00:40|47006.5|46966.5|47015|46975|47018.3|46978.3|47006.5|46966.5|1
1647536450000|2022-03-17 17:00:50|47016.5|46976.5|47013.3|46973.3|47018.3|46978.3|47013.3|46973.3|3
1647536460000|2022-03-17 17:01:00|47013.2|46973.2|47001.5|46961.5|47013.2|46973.2|47001.5|46961.5|6
1647536470000|2022-03-17 17:01:10|47006.5|46966.5|47008.2|46968.2|47008.2|46968.2|47006.5|46966.5|5
1647536480000|2022-03-17 17:01:20|47028.2|46988.2|47028.2|46988.2|47028.2|46988.2|47028.2|46988.2|6
1647536490000|2022-03-17 17:01:30|47035|46995|47035|46995|47035|46995|47035|46995|2
1647536500000|2022-03-17 17:01:40|47033.2|46993.2|47033.2|46993.2|47035|46995|47033.2|46993.2|0
1647536510000|2022-03-17 17:01:50|||||||||2
1647536520000|2022-03-17 17:02:00|47023.4|46983.4|47028.2|46988.2|47028.2|46988.2|47018.2|46978.2|5
1647536540000|2022-03-17 17:02:20|||||||||1
1647536550000|2022-03-17 17:02:30|47033.2|46993.2|47035|46995|47035|46995|47033.2|46993.2|2
1647536560000|2022-03-17 17:02:40|47108|47068|47106.5|47066.5|47114.8|47074.8|47106.5|47066.5|43
1647536570000|2022-03-17 17:02:50|47104.8|47064.8|47148|47108|47148|47108|47104.8|47064.8|26
1647536580000|2022-03-17 17:03:00|47128|47088|47121.3|47081.3|47128|47088|47118|47078|12
1647536590000|2022-03-17 17:03:10|47118|47078|47118|47078|47118|47078|47118|47078|6
1647536600000|2022-03-17 17:03:20|47126.3|47086.3|47098|47058|47126.3|47086.3|47096.3|47056.3|7
1647536610000|2022-03-17 17:03:30|47094.8|47054.8|47099.8|47059.8|47099.8|47059.8|47094.8|47054.8|8
1647536620000|2022-03-17 17:03:40|47096.3|47056.3|47084.8|47044.8|47096.3|47056.3|47084.8|47044.8|2
1647536630000|2022-03-17 17:03:50|47078.2|47038.2|47074.8|47034.8|47078.2|47038.2|47071.5|47031.5|8
1647536640000|2022-03-17 17:04:00|47071.5|47031.5|47078|47038|47078|47038|47071.5|47031.5|4
1647536650000|2022-03-17 17:04:10|47074.8|47034.8|47073|47033|47074.8|47034.8|47073|47033|2
1647536660000|2022-03-17 17:04:20|47079.8|47039.8|47079.8|47039.8|47079.8|47039.8|47071.3|47031.3|6
1647536670000|2022-03-17 17:04:30|47078|47038|47086.3|47046.3|47086.3|47046.3|47076.3|47036.3|1
1647536680000|2022-03-17 17:04:40|47088|47048|47086.3|47046.3|47096.3|47056.3|47086.3|47046.3|1
1647536700000|2022-03-17 17:05:00|47096.3|47056.3|47091.3|47051.3|47106.3|47066.3|47091.3|47051.3|5
1647536710000|2022-03-17 17:05:10|47094.6|47054.6|47091.3|47051.3|47096.3|47056.3|47091.3|47051.3|0
1647536720000|2022-03-17 17:05:20|47096.3|47056.3|47111.3|47071.3|47111.3|47071.3|47096.3|47056.3|5
1647536730000|2022-03-17 17:05:30|||||||||2
1647536740000|2022-03-17 17:05:40|47134.6|47094.6|47131.3|47091.3|47134.6|47094.6|47131.3|47091.3|27
1647536750000|2022-03-17 17:05:50|47134.6|47094.6|47131.3|47091.3|47134.6|47094.6|47131.3|47091.3|8
1647536760000|2022-03-17 17:06:00|||||||||2
1647536770000|2022-03-17 17:06:10|47134.6|47094.6|47121.3|47081.3|47134.6|47094.6|47121.3|47081.3|4
1647536780000|2022-03-17 17:06:20|47118|47078|47118|47078|47118|47078|47118|47078|1
1647536790000|2022-03-17 17:06:30|47116.3|47076.3|47119.5|47079.5|47119.5|47079.5|47116.3|47076.3|0
1647536800000|2022-03-17 17:06:40|47121.3|47081.3|47121.3|47081.3|47121.3|47081.3|47121.3|47081.3|0
1647536820000|2022-03-17 17:07:00|47119.5|47079.5|47138|47098|47147.8|47107.8|47116.3|47076.3|14
1647536830000|2022-03-17 17:07:10|47136.3|47096.3|47136.3|47096.3|47146.3|47106.3|47131.3|47091.3|14
1647536840000|2022-03-17 17:07:20|47133|47093|47126.3|47086.3|47133|47093|47126.3|47086.3|0
1647536850000|2022-03-17 17:07:30|47116.4|47076.4|47111.3|47071.3|47116.4|47076.4|47111.3|47071.3|23
1647536860000|2022-03-17 17:07:40|||||||||3
1647536870000|2022-03-17 17:07:50|47101.3|47061.3|47101.3|47061.3|47101.3|47061.3|47101.3|47061.3|1
1647536880000|2022-03-17 17:08:00|47098|47058|47098|47058|47101.3|47061.3|47098|47058|5
1647536890000|2022-03-17 17:08:10|47101.3|47061.3|47101.3|47061.3|47101.3|47061.3|47101.3|47061.3|1
1647536900000|2022-03-17 17:08:20|47098|47058|47118|47078|47124.5|47084.5|47098|47058|11
1647536910000|2022-03-17 17:08:30|47116.3|47076.3|47124.5|47084.5|47124.5|47084.5|47111.3|47071.3|7
1647536920000|2022-03-17 17:08:40|47119.5|47079.5|47124.5|47084.5|47126.3|47086.3|47111.3|47071.3|7
1647536930000|2022-03-17 17:08:50|47129.5|47089.5|47121.2|47081.2|47129.5|47089.5|47121.2|47081.2|2
1647536940000|2022-03-17 17:09:00|47129.5|47089.5|47111.2|47071.2|47129.5|47089.5|47111.2|47071.2|3
1647536950000|2022-03-17 17:09:10|47121.2|47081.2|47121.2|47081.2|47121.2|47081.2|47121.2|47081.2|3
1647536960000|2022-03-17 17:09:20|47116.2|47076.2|47116.2|47076.2|47116.2|47076.2|47116.2|47076.2|3
1647536970000|2022-03-17 17:09:30|47114.5|47074.5|47111.2|47071.2|47114.5|47074.5|47111.2|47071.2|0
1647536980000|2022-03-17 17:09:40|47113|47073|47099.7|47059.7|47113|47073|47099.7|47059.7|50
1647536990000|2022-03-17 17:09:50|47108|47068|47094.7|47054.7|47108|47068|47094.7|47054.7|18
1647537000000|2022-03-17 17:10:00|47099.7|47059.7|47094.7|47054.7|47099.7|47059.7|47094.7|47054.7|5
1647537010000|2022-03-17 17:10:10|47096.4|47056.4|47099.7|47059.7|47101.4|47061.4|47096.4|47056.4|8
1647537020000|2022-03-17 17:10:20|47094.7|47054.7|47094.7|47054.7|47094.7|47054.7|47094.7|47054.7|0
1647537040000|2022-03-17 17:10:40|47096.4|47056.4|47094.7|47054.7|47096.4|47056.4|47094.7|47054.7|0
1647537050000|2022-03-17 17:10:50|47096.4|47056.4|47086.4|47046.4|47096.4|47056.4|47086.4|47046.4|6
1647537060000|2022-03-17 17:11:00|47083.1|47043.1|47079.7|47039.7|47083.1|47043.1|47079.7|47039.7|1
1647537080000|2022-03-17 17:11:20|47076.4|47036.4|47082.9|47042.9|47082.9|47042.9|47074.7|47034.7|5
1647537090000|2022-03-17 17:11:30|47086.4|47046.4|47086.4|47046.4|47088.1|47048.1|47086.4|47046.4|2
1647537100000|2022-03-17 17:11:40|||||||||1
1647537110000|2022-03-17 17:11:50|47101.4|47061.4|47096.4|47056.4|47101.4|47061.4|47093.1|47053.1|6
1647537120000|2022-03-17 17:12:00|47099.7|47059.7|47099.7|47059.7|47099.7|47059.7|47099.7|47059.7|10
1647537130000|2022-03-17 17:12:10|47101.4|47061.4|47096.4|47056.4|47102.9|47062.9|47096.4|47056.4|1
1647537140000|2022-03-17 17:12:20|47094.7|47054.7|47086.4|47046.4|47096.4|47056.4|47086.4|47046.4|2
1647537150000|2022-03-17 17:12:30|47088.1|47048.1|47088.1|47048.1|47088.1|47048.1|47088.1|47048.1|10
1647537160000|2022-03-17 17:12:40|47081.4|47041.4|47081.4|47041.4|47081.4|47041.4|47078.1|47038.1|5
1647537170000|2022-03-17 17:12:50|47079.7|47039.7|47079.7|47039.7|47079.7|47039.7|47079.7|47039.7|0
1647537180000|2022-03-17 17:13:00|47081.4|47041.4|47079.7|47039.7|47084.7|47044.7|47079.7|47039.7|3
1647537190000|2022-03-17 17:13:10|47081.4|47041.4|47076.4|47036.4|47083.1|47043.1|47076.4|47036.4|0
1647537200000|2022-03-17 17:13:20|47072.9|47032.9|47064.7|47024.7|47074.7|47034.7|47064.7|47024.7|9
1647537210000|2022-03-17 17:13:30|47077.7|47037.7|47081.4|47041.4|47084.7|47044.7|47077.7|47037.7|11
1647537220000|2022-03-17 17:13:40|47084.7|47044.7|47079.6|47039.6|47084.7|47044.7|47079.6|47039.6|2
1647537230000|2022-03-17 17:13:50|47084.6|47044.6|47092.9|47052.9|47092.9|47052.9|47084.6|47044.6|4
1647537240000|2022-03-17 17:14:00|47089.6|47049.6|47089.6|47049.6|47089.6|47049.6|47089.6|47049.6|1
1647537250000|2022-03-17 17:14:10|47091.4|47051.4|47096.4|47056.4|47096.4|47056.4|47089.6|47049.6|1
1647537270000|2022-03-17 17:14:30|47088.1|47048.1|47088.1|47048.1|47088.1|47048.1|47088.1|47048.1|3
1647537280000|2022-03-17 17:14:40|47084.6|47044.6|47096.4|47056.4|47096.4|47056.4|47084.6|47044.6|7
1647537290000|2022-03-17 17:14:50|47107.9|47067.9|47109.6|47069.6|47111.4|47071.4|47107.9|47067.9|3
1647537300000|2022-03-17 17:15:00|47107.9|47067.9|47104.6|47064.6|47107.9|47067.9|47104.6|47064.6|0
1647537310000|2022-03-17 17:15:10|47096.4|47056.4|47096.4|47056.4|47096.4|47056.4|47096.4|47056.4|1
1647537320000|2022-03-17 17:15:20|47104.6|47064.6|47106.4|47066.4|47108.1|47068.1|47104.6|47064.6|5
1647537330000|2022-03-17 17:15:30|47108.1|47068.1|47108.1|47068.1|47108.1|47068.1|47108.1|47068.1|0
1647537340000|2022-03-17 17:15:40|47103.1|47063.1|47101.4|47061.4|47104.6|47064.6|47098.1|47058.1|7
1647537350000|2022-03-17 17:15:50|47104.6|47064.6|47108.1|47068.1|47108.1|47068.1|47104.6|47064.6|4
1647537360000|2022-03-17 17:16:00|47111.4|47071.4|47103.1|47063.1|47116.4|47076.4|47103.1|47063.1|10
1647537370000|2022-03-17 17:16:10|47106.3|47066.3|47108.1|47068.1|47108.1|47068.1|47106.3|47066.3|0
1647537380000|2022-03-17 17:16:20|47118.1|47078.1|47122.9|47082.9|47124.6|47084.6|47118.1|47078.1|40
1647537390000|2022-03-17 17:16:30|47117.9|47077.9|47117.9|47077.9|47122.9|47082.9|47114.6|47074.6|28
1647537400000|2022-03-17 17:16:40|47119.6|47079.6|47121.3|47081.3|47121.3|47081.3|47119.6|47079.6|2
1647537420000|2022-03-17 17:17:00|47118.1|47078.1|47124.6|47084.6|47124.6|47084.6|47111.3|47071.3|8
1647537430000|2022-03-17 17:17:10|47121.3|47081.3|47121.3|47081.3|47121.3|47081.3|47121.3|47081.3|1
1647537440000|2022-03-17 17:17:20|47119.6|47079.6|47121.3|47081.3|47121.3|47081.3|47119.6|47079.6|2
1647537460000|2022-03-17 17:17:40|||||||||10
1647537470000|2022-03-17 17:17:50|47118.1|47078.1|47121.3|47081.3|47121.3|47081.3|47118.1|47078.1|7
1647537480000|2022-03-17 17:18:00|47118.1|47078.1|47116.3|47076.3|47118.1|47078.1|47116.3|47076.3|0
1647537490000|2022-03-17 17:18:10|47113.1|47073.1|47111.3|47071.3|47113.1|47073.1|47111.3|47071.3|4
1647537500000|2022-03-17 17:18:20|47114.6|47074.6|47109.8|47069.8|47123.1|47083.1|47109.8|47069.8|3
1647537510000|2022-03-17 17:18:30|47108.1|47068.1|47106.3|47066.3|47108.1|47068.1|47106.3|47066.3|2
1647537520000|2022-03-17 17:18:40|47101.3|47061.3|47101.3|47061.3|47101.3|47061.3|47101.3|47061.3|3
1647537540000|2022-03-17 17:19:00|47103|47063|47108|47068|47113|47073|47096.3|47056.3|5
1647537570000|2022-03-17 17:19:30|47116.3|47076.3|47118|47078|47118|47078|47116.3|47076.3|2
1647537580000|2022-03-17 17:19:40|47104.8|47064.8|47108|47068|47108|47068|47104.8|47064.8|2
1647537590000|2022-03-17 17:19:50|47111.3|47071.3|47108|47068|47113|47073|47108|47068|2
1647537600000|2022-03-17 17:20:00|47111.3|47071.3|47113|47073|47113|47073|47111.3|47071.3|1
1647537610000|2022-03-17 17:20:10|47109.8|47069.8|47104.8|47064.8|47109.8|47069.8|47104.8|47064.8|0
1647537620000|2022-03-17 17:20:20|47108|47068|47103|47063|47108|47068|47101.3|47061.3|2
1647537630000|2022-03-17 17:20:30|47106.3|47066.3|47104.8|47064.8|47108|47068|47104.8|47064.8|2
1647537640000|2022-03-17 17:20:40|47106.3|47066.3|47114.8|47074.8|47114.8|47074.8|47106.3|47066.3|4
1647537650000|2022-03-17 17:20:50|47113|47073|47113|47073|47113|47073|47108|47068|1
1647537660000|2022-03-17 17:21:00|47111.3|47071.3|47101.3|47061.3|47113|47073|47101.3|47061.3|10
1647537670000|2022-03-17 17:21:10|47099.6|47059.6|47103|47063|47108|47068|47099.6|47059.6|0
1647537680000|2022-03-17 17:21:20|47108|47068|47111.3|47071.3|47113|47073|47103|47063|5
1647537690000|2022-03-17 17:21:30|||||||||1
1647537700000|2022-03-17 17:21:40|47116.3|47076.3|47101.3|47061.3|47116.3|47076.3|47101.3|47061.3|4
1647537710000|2022-03-17 17:21:50|47108|47068|47111.3|47071.3|47113|47073|47108|47068|8
1647537720000|2022-03-17 17:22:00|47109.6|47069.6|47109.6|47069.6|47111.3|47071.3|47109.6|47069.6|0
1647537730000|2022-03-17 17:22:10|47106.3|47066.3|47101.3|47061.3|47108|47068|47101.3|47061.3|56
1647537740000|2022-03-17 17:22:20|47104.7|47064.7|47101.3|47061.3|47104.7|47064.7|47101.3|47061.3|2
1647537750000|2022-03-17 17:22:30|47098|47058|47098|47058|47098|47058|47098|47058|9
1647537760000|2022-03-17 17:22:40|47091.3|47051.3|47091.3|47051.3|47094.7|47054.7|47091.3|47051.3|3
1647537770000|2022-03-17 17:22:50|47093|47053|47093|47053|47094.7|47054.7|47093|47053|1
1647537780000|2022-03-17 17:23:00|47088|47048|47096.3|47056.3|47096.3|47056.3|47088|47048|7
1647537790000|2022-03-17 17:23:10|47103|47063|47098|47058|47104.7|47064.7|47098|47058|5
1647537800000|2022-03-17 17:23:20|47096.3|47056.3|47098|47058|47098|47058|47096.3|47056.3|0
1647537810000|2022-03-17 17:23:30|47096.3|47056.3|47091.3|47051.3|47096.3|47056.3|47091.3|47051.3|3
1647537820000|2022-03-17 17:23:40|47093|47053|47093|47053|47094.7|47054.7|47091.3|47051.3|1
1647537830000|2022-03-17 17:23:50|47096.3|47056.3|47091.3|47051.3|47098|47058|47091.3|47051.3|1
1647537840000|2022-03-17 17:24:00|47078|47038|47068|47028|47078|47038|47063|47023|14
1647537850000|2022-03-17 17:24:10|47063|47023|47068|47028|47068|47028|47063|47023|5
1647537860000|2022-03-17 17:24:20|47061.3|47021.3|47061.3|47021.3|47066.3|47026.3|47058|47018|7
1647537870000|2022-03-17 17:24:30|47066.3|47026.3|47063|47023|47066.3|47026.3|47061.3|47021.3|4
1647537880000|2022-03-17 17:24:40|47068|47028|47071.3|47031.3|47071.3|47031.3|47064.7|47024.7|2
1647537890000|2022-03-17 17:24:50|47068|47028|47071.3|47031.3|47073|47033|47063|47023|0
1647537900000|2022-03-17 17:25:00|47071.2|47031.2|47071.2|47031.2|47074.5|47034.5|47071.2|47031.2|0
1647537910000|2022-03-17 17:25:10|47068|47028|47068|47028|47068|47028|47068|47028|1
1647537920000|2022-03-17 17:25:20|47074.5|47034.5|47073|47033|47076.2|47036.2|47071.2|47031.2|1
1647537930000|2022-03-17 17:25:30|47071.2|47031.2|47073|47033|47073|47033|47071.2|47031.2|0
1647537940000|2022-03-17 17:25:40|47071.2|47031.2|47068|47028|47071.2|47031.2|47068|47028|8
1647537950000|2022-03-17 17:25:50|47063|47023|47058|47018|47063|47023|47054.5|47014.5|2
1647537960000|2022-03-17 17:26:00|47056.2|47016.2|47058|47018|47058|47018|47056.2|47016.2|4
1647537970000|2022-03-17 17:26:10|47071.2|47031.2|47078|47038|47078|47038|47071.2|47031.2|4
1647537980000|2022-03-17 17:26:20|47074.7|47034.7|47078|47038|47078|47038|47074.7|47034.7|1
1647538000000|2022-03-17 17:26:40|47076.2|47036.2|47076.2|47036.2|47076.2|47036.2|47076.2|47036.2|0
1647538020000|2022-03-17 17:27:00|47078|47038|47078|47038|47078|47038|47076.2|47036.2|21
1647538030000|2022-03-17 17:27:10|47074.7|47034.7|47073|47033|47078|47038|47073|47033|6
1647538040000|2022-03-17 17:27:20|47074.7|47034.7|47078|47038|47078|47038|47074.7|47034.7|0
1647538060000|2022-03-17 17:27:40|47077.9|47037.9|47092.9|47052.9|47092.9|47052.9|47077.9|47037.9|5
1647538070000|2022-03-17 17:27:50|47111.2|47071.2|47107.9|47067.9|47111.2|47071.2|47102.9|47062.9|2
1647538080000|2022-03-17 17:28:00|47102.9|47062.9|47102.9|47062.9|47102.9|47062.9|47101.2|47061.2|2
1647538090000|2022-03-17 17:28:10|47106.2|47066.2|47102.9|47062.9|47107.9|47067.9|47102.9|47062.9|4
1647538100000|2022-03-17 17:28:20|47107.9|47067.9|47111.2|47071.2|47111.2|47071.2|47107.9|47067.9|5
1647538110000|2022-03-17 17:28:30|47112.9|47072.9|47111.2|47071.2|47112.9|47072.9|47111.2|47071.2|2
1647538120000|2022-03-17 17:28:40|||||||||3
1647538130000|2022-03-17 17:28:50|||||||||2
1647538140000|2022-03-17 17:29:00|47109.7|47069.7|47112.9|47072.9|47112.9|47072.9|47107.9|47067.9|6
1647538150000|2022-03-17 17:29:10|47111.2|47071.2|47102.9|47062.9|47111.2|47071.2|47092.9|47052.9|15
1647538160000|2022-03-17 17:29:20|47107.9|47067.9|47102.9|47062.9|47112.9|47072.9|47102.9|47062.9|6
1647538170000|2022-03-17 17:29:30|47099.7|47059.7|47104.7|47064.7|47104.7|47064.7|47097.9|47057.9|1
1647538180000|2022-03-17 17:29:40|47107.9|47067.9|47111.2|47071.2|47116.2|47076.2|47107.9|47067.9|2
1647538190000|2022-03-17 17:29:50|47114.5|47074.5|47112.9|47072.9|47117.9|47077.9|47112.9|47072.9|2
1647538200000|2022-03-17 17:30:00|47111.2|47071.2|47111.2|47071.2|47116.2|47076.2|47111.2|47071.2|2
1647538210000|2022-03-17 17:30:10|47107.9|47067.9|47091.2|47051.2|47107.9|47067.9|47091.2|47051.2|3
1647538220000|2022-03-17 17:30:20|47092.9|47052.9|47076.2|47036.2|47092.9|47052.9|47076.2|47036.2|9
1647538230000|2022-03-17 17:30:30|47084.5|47044.5|47081.2|47041.2|47087.9|47047.9|47081.2|47041.2|1
1647538240000|2022-03-17 17:30:40|||||||||1
1647538250000|2022-03-17 17:30:50|47096.2|47056.2|47087.9|47047.9|47096.2|47056.2|47087.9|47047.9|4
1647538260000|2022-03-17 17:31:00|47096.2|47056.2|47091.2|47051.2|47096.2|47056.2|47091.2|47051.2|2
1647538270000|2022-03-17 17:31:10|47087.9|47047.9|47086.2|47046.2|47091.2|47051.2|47081.2|47041.2|7
1647538280000|2022-03-17 17:31:20|47081.2|47041.2|47081.2|47041.2|47081.2|47041.2|47077.9|47037.9|3
1647538290000|2022-03-17 17:31:30|47079.4|47039.4|47081.2|47041.2|47081.2|47041.2|47079.4|47039.4|0
1647538300000|2022-03-17 17:31:40|||||||||1
1647538320000|2022-03-17 17:32:00|47086.2|47046.2|47097.9|47057.9|47097.9|47057.9|47086.2|47046.2|2
1647538330000|2022-03-17 17:32:10|47096.2|47056.2|47081.2|47041.2|47096.2|47056.2|47077.9|47037.9|8
1647538340000|2022-03-17 17:32:20|47077.9|47037.9|47081.2|47041.2|47082.9|47042.9|47076.2|47036.2|3
1647538350000|2022-03-17 17:32:30|47077.9|47037.9|47086.2|47046.2|47086.2|47046.2|47076.2|47036.2|3
1647538360000|2022-03-17 17:32:40|47087.9|47047.9|47081.2|47041.2|47087.9|47047.9|47081.2|47041.2|1
1647538370000|2022-03-17 17:32:50|47079.4|47039.4|47079.4|47039.4|47079.4|47039.4|47079.4|47039.4|1
1647538380000|2022-03-17 17:33:00|47081.2|47041.2|47081.2|47041.2|47081.2|47041.2|47081.2|47041.2|0
1647538390000|2022-03-17 17:33:10|47079.4|47039.4|47081.2|47041.2|47081.2|47041.2|47079.4|47039.4|0
1647538400000|2022-03-17 17:33:20|47084.4|47044.4|47081.2|47041.2|47084.4|47044.4|47076.2|47036.2|5
1647538410000|2022-03-17 17:33:30|47079.4|47039.4|47071.2|47031.2|47081.2|47041.2|47071.2|47031.2|4
1647538420000|2022-03-17 17:33:40|47081.2|47041.2|47076.2|47036.2|47081.2|47041.2|47076.2|47036.2|1
1647538430000|2022-03-17 17:33:50|47077.9|47037.9|47081.1|47041.1|47086.1|47046.1|47077.9|47037.9|2
1647538440000|2022-03-17 17:34:00|47077.9|47037.9|47071.1|47031.1|47081.1|47041.1|47071.1|47031.1|1
1647538450000|2022-03-17 17:34:10|47072.9|47032.9|47071.1|47031.1|47072.9|47032.9|47071.1|47031.1|1
1647538460000|2022-03-17 17:34:20|47072.9|47032.9|47071.1|47031.1|47077.9|47037.9|47071.1|47031.1|6
1647538470000|2022-03-17 17:34:30|47072.9|47032.9|47071.1|47031.1|47072.9|47032.9|47071.1|47031.1|0
1647538480000|2022-03-17 17:34:40|47081.1|47041.1|47087.9|47047.9|47087.9|47047.9|47081.1|47041.1|25
1647538490000|2022-03-17 17:34:50|||||||||2
1647538500000|2022-03-17 17:35:00|47086.1|47046.1|47081.1|47041.1|47087.9|47047.9|47081.1|47041.1|8
1647538510000|2022-03-17 17:35:10|47072.9|47032.9|47081.1|47041.1|47081.1|47041.1|47072.9|47032.9|6
1647538530000|2022-03-17 17:35:30|47084.4|47044.4|47071.1|47031.1|47084.4|47044.4|47071.1|47031.1|16
1647538540000|2022-03-17 17:35:40|||||||||2
1647538550000|2022-03-17 17:35:50|47072.9|47032.9|47072.9|47032.9|47072.9|47032.9|47072.9|47032.9|2
1647538560000|2022-03-17 17:36:00|47067.9|47027.9|47062.9|47022.9|47067.9|47027.9|47061.1|47021.1|4
1647538570000|2022-03-17 17:36:10|47066.1|47026.1|47056.1|47016.1|47066.1|47026.1|47056.1|47016.1|4
1647538580000|2022-03-17 17:36:20|47049.4|47009.4|47051.1|47011.1|47051.1|47011.1|47049.4|47009.4|8
1647538590000|2022-03-17 17:36:30|47047.8|47007.8|47047.8|47007.8|47047.8|47007.8|47046.1|47006.1|3
1647538600000|2022-03-17 17:36:40|47046.1|47006.1|47057.8|47017.8|47057.8|47017.8|47046.1|47006.1|12
1647538610000|2022-03-17 17:36:50|||||||||1
1647538620000|2022-03-17 17:37:00|47047.8|47007.8|47048|47008|47054.6|47014.6|47044.6|47004.6|22
1647538630000|2022-03-17 17:37:10|47051.3|47011.3|47046.3|47006.3|47051.3|47011.3|47046.3|47006.3|0
1647538640000|2022-03-17 17:37:20|47051.3|47011.3|47051.3|47011.3|47051.3|47011.3|47051.3|47011.3|6
1647538660000|2022-03-17 17:37:40|||||||||4
1647538670000|2022-03-17 17:37:50|||||||||3
1647538680000|2022-03-17 17:38:00|47049.6|47009.6|47064.6|47024.6|47064.6|47024.6|47046.3|47006.3|3
1647538690000|2022-03-17 17:38:10|47067.8|47027.8|47061.3|47021.3|47067.8|47027.8|47061.3|47021.3|3
1647538700000|2022-03-17 17:38:20|47071.3|47031.3|47064.6|47024.6|47071.3|47031.3|47064.6|47024.6|4
1647538710000|2022-03-17 17:38:30|47061.3|47021.3|47049.6|47009.6|47064.6|47024.6|47049.6|47009.6|4
1647538720000|2022-03-17 17:38:40|47051.3|47011.3|47051.3|47011.3|47051.3|47011.3|47049.6|47009.6|3
1647538730000|2022-03-17 17:38:50|47049.6|47009.6|47051.3|47011.3|47051.3|47011.3|47049.6|47009.6|0
1647538740000|2022-03-17 17:39:00|47049.5|47009.5|47041.3|47001.3|47051.3|47011.3|47041.3|47001.3|4
1647538750000|2022-03-17 17:39:10|||||||||5
1647538760000|2022-03-17 17:39:20|47044.5|47004.5|47044.5|47004.5|47051.3|47011.3|47044.5|47004.5|3
1647538770000|2022-03-17 17:39:30|||||||||4
1647538780000|2022-03-17 17:39:40|47041.3|47001.3|47041.3|47001.3|47041.3|47001.3|47041.3|47001.3|0
1647538790000|2022-03-17 17:39:50|||||||||1
1647538800000|2022-03-17 17:40:00|47046.3|47006.3|47041.3|47001.3|47046.3|47006.3|47041.3|47001.3|7
1647538810000|2022-03-17 17:40:10|||||||||2
1647538820000|2022-03-17 17:40:20|47039.5|46999.5|47039.5|46999.5|47041.3|47001.3|47039.5|46999.5|1
1647538830000|2022-03-17 17:40:30|47041.3|47001.3|47041.3|47001.3|47041.3|47001.3|47041.3|47001.3|3
1647538850000|2022-03-17 17:40:50|||||||||3
1647538860000|2022-03-17 17:41:00|47039.5|46999.5|47041.3|47001.3|47041.3|47001.3|47039.5|46999.5|0
1647538870000|2022-03-17 17:41:10|47049.5|47009.5|47041.3|47001.3|47049.5|47009.5|47039.5|46999.5|11
1647538880000|2022-03-17 17:41:20|47044.5|47004.5|47044.5|47004.5|47044.5|47004.5|47044.5|47004.5|4
1647538890000|2022-03-17 17:41:30|47042.8|47002.8|47032.8|46992.8|47042.8|47002.8|47032.8|46992.8|11
1647538900000|2022-03-17 17:41:40|47031.2|46991.2|47029.5|46989.5|47031.2|46991.2|47029.5|46989.5|2
1647538910000|2022-03-17 17:41:50|47019.5|46979.5|47024.5|46984.5|47024.5|46984.5|47019.5|46979.5|10
1647538920000|2022-03-17 17:42:00|47019.5|46979.5|47024.5|46984.5|47024.5|46984.5|47019.5|46979.5|4
1647538930000|2022-03-17 17:42:10|47021.2|46981.2|47024.5|46984.5|47024.5|46984.5|47019.5|46979.5|1
1647538940000|2022-03-17 17:42:20|||||||||2
1647538950000|2022-03-17 17:42:30|47021.2|46981.2|47019.5|46979.5|47024.5|46984.5|47019.5|46979.5|2
1647538960000|2022-03-17 17:42:40|47004.5|46964.5|47004.5|46964.5|47004.5|46964.5|47004.5|46964.5|5
1647538970000|2022-03-17 17:42:50|||||||||1
1647538990000|2022-03-17 17:43:10|||||||||3
1647539000000|2022-03-17 17:43:20|47007.8|46967.8|47009.5|46969.5|47009.5|46969.5|47007.8|46967.8|1
1647539010000|2022-03-17 17:43:30|47024.5|46984.5|47029.5|46989.5|47029.5|46989.5|47021.2|46981.2|10
1647539020000|2022-03-17 17:43:40|47034.5|46994.5|47034.5|46994.5|47034.5|46994.5|47034.5|46994.5|6
1647539030000|2022-03-17 17:43:50|||||||||2
1647539040000|2022-03-17 17:44:00|47031.2|46991.2|47062.8|47022.8|47067.8|47027.8|47031.2|46991.2|24
1647539050000|2022-03-17 17:44:10|47061|47021|47061|47021|47062.8|47022.8|47057.8|47017.8|7
1647539060000|2022-03-17 17:44:20|47057.8|47017.8|47047.8|47007.8|47057.8|47017.8|47047.8|47007.8|5
1647539070000|2022-03-17 17:44:30|47037.8|46997.8|47037.8|46997.8|47037.8|46997.8|47037.8|46997.8|2
1647539080000|2022-03-17 17:44:40|47051|47011|47056|47016|47056|47016|47047.8|47007.8|1
1647539090000|2022-03-17 17:44:50|47057.8|47017.8|47057.8|47017.8|47057.8|47017.8|47051|47011|3
1647539100000|2022-03-17 17:45:00|||||||||4
1647539110000|2022-03-17 17:45:10|47057.7|47017.7|47057.7|47017.7|47057.7|47017.7|47057.7|47017.7|0
1647539120000|2022-03-17 17:45:20|47061|47021|47056|47016|47061|47021|47056|47016|6
1647539130000|2022-03-17 17:45:30|47059.3|47019.3|47071.2|47031.2|47074.5|47034.5|47059.3|47019.3|5
1647539140000|2022-03-17 17:45:40|47067.9|47027.9|47064.5|47024.5|47067.9|47027.9|47064.5|47024.5|0
1647539150000|2022-03-17 17:45:50|47062.7|47022.7|47062.7|47022.7|47064.5|47024.5|47062.7|47022.7|3
1647539170000|2022-03-17 17:46:10|47067.7|47027.7|47059.5|47019.5|47067.7|47027.7|47059.5|47019.5|4
1647539180000|2022-03-17 17:46:20|47057.7|47017.7|47057.7|47017.7|47057.7|47017.7|47057.7|47017.7|1
1647539190000|2022-03-17 17:46:30|47056|47016|47061|47021|47062.7|47022.7|47056|47016|4
1647539200000|2022-03-17 17:46:40|47062.7|47022.7|47044.5|47004.5|47062.7|47022.7|47044.5|47004.5|4
1647539210000|2022-03-17 17:46:50|47041.2|47001.2|47036.2|46996.2|47041.2|47001.2|47034.5|46994.5|3
1647539220000|2022-03-17 17:47:00|47034.5|46994.5|47032.7|46992.7|47041.2|47001.2|47032.7|46992.7|4
1647539230000|2022-03-17 17:47:10|47029.5|46989.5|47029.5|46989.5|47029.5|46989.5|47029.5|46989.5|21
1647539240000|2022-03-17 17:47:20|||||||||3
1647539250000|2022-03-17 17:47:30|47031.2|46991.2|47031.2|46991.2|47031.2|46991.2|47031.2|46991.2|4
1647539260000|2022-03-17 17:47:40|47034.5|46994.5|47041.2|47001.2|47041.2|47001.2|47034.5|46994.5|3
1647539270000|2022-03-17 17:47:50|||||||||3
1647539290000|2022-03-17 17:48:10|47044.4|47004.4|47044.4|47004.4|47044.4|47004.4|47044.4|47004.4|6
1647539300000|2022-03-17 17:48:20|47054.4|47014.4|47054.4|47014.4|47054.4|47014.4|47054.4|47014.4|10
1647539310000|2022-03-17 17:48:30|47051.2|47011.2|47044.4|47004.4|47051.2|47011.2|47044.4|47004.4|3
1647539320000|2022-03-17 17:48:40|47034.4|46994.4|47024.4|46984.4|47036.2|46996.2|47024.4|46984.4|8
1647539330000|2022-03-17 17:48:50|47027.7|46987.7|47026.2|46986.2|47034.4|46994.4|47024.4|46984.4|2
1647539340000|2022-03-17 17:49:00|47019.4|46979.4|47024.4|46984.4|47024.4|46984.4|47019.4|46979.4|7
1647539360000|2022-03-17 17:49:20|47027.7|46987.7|47031.2|46991.2|47031.2|46991.2|47026.2|46986.2|3
1647539370000|2022-03-17 17:49:30|47024.4|46984.4|47044.4|47004.4|47044.4|47004.4|47024.4|46984.4|19
1647539380000|2022-03-17 17:49:40|||||||||1
1647539390000|2022-03-17 17:49:50|47046.2|47006.2|47051.2|47011.2|47051.2|47011.2|47046.2|47006.2|0
1647539400000|2022-03-17 17:50:00|47056.2|47016.2|47054.4|47014.4|47056.2|47016.2|47051.2|47011.2|13
1647539410000|2022-03-17 17:50:10|47056.2|47016.2|47054.4|47014.4|47056.2|47016.2|47051.2|47011.2|0
1647539420000|2022-03-17 17:50:20|47051.2|47011.2|47039.4|46999.4|47051.2|47011.2|47039.4|46999.4|2
1647539430000|2022-03-17 17:50:30|47041.2|47001.2|47049.4|47009.4|47049.4|47009.4|47041.2|47001.2|3
1647539440000|2022-03-17 17:50:40|47046.1|47006.1|47046.1|47006.1|47047.7|47007.7|47044.4|47004.4|0
1647539450000|2022-03-17 17:50:50|47044.4|47004.4|47044.4|47004.4|47044.4|47004.4|47044.4|47004.4|1
1647539460000|2022-03-17 17:51:00|47041.1|47001.1|47041.1|47001.1|47041.1|47001.1|47041.1|47001.1|5
1647539470000|2022-03-17 17:51:10|||||||||1
1647539480000|2022-03-17 17:51:20|47036.1|46996.1|47036.1|46996.1|47036.1|46996.1|47034.4|46994.4|4
1647539490000|2022-03-17 17:51:30|47034.4|46994.4|47031.1|46991.1|47037.7|46997.7|47031.1|46991.1|1
1647539500000|2022-03-17 17:51:40|||||||||6
1647539510000|2022-03-17 17:51:50|47016.1|46976.1|47016.1|46976.1|47016.1|46976.1|47016.1|46976.1|13
1647539520000|2022-03-17 17:52:00|47017.9|46977.9|47016.1|46976.1|47017.9|46977.9|47016.1|46976.1|0
1647539530000|2022-03-17 17:52:10|47021.1|46981.1|47016.1|46976.1|47021.1|46981.1|47011.1|46971.1|12
1647539540000|2022-03-17 17:52:20|47021.1|46981.1|47011.1|46971.1|47021.1|46981.1|47011.1|46971.1|4
1647539550000|2022-03-17 17:52:30|||||||||5
1647539560000|2022-03-17 17:52:40|||||||||2
1647539570000|2022-03-17 17:52:50|47014.4|46974.4|47014.4|46974.4|47014.4|46974.4|47011.1|46971.1|3
1647539580000|2022-03-17 17:53:00|47011.1|46971.1|47002.9|46962.9|47019.4|46979.4|47002.9|46962.9|11
1647539590000|2022-03-17 17:53:10|47001.1|46961.1|46991.1|46951.1|47001.1|46961.1|46991.1|46951.1|7
1647539600000|2022-03-17 17:53:20|46996.1|46956.1|46996.1|46956.1|46996.1|46956.1|46994.4|46954.4|3
1647539610000|2022-03-17 17:53:30|46994.4|46954.4|46994.4|46954.4|46999.4|46959.4|46994.4|46954.4|2
1647539620000|2022-03-17 17:53:40|47002.7|46962.7|47016.1|46976.1|47016.1|46976.1|47001.1|46961.1|6
1647539630000|2022-03-17 17:53:50|47019.4|46979.4|47021.1|46981.1|47021.1|46981.1|47016.1|46976.1|6
1647539640000|2022-03-17 17:54:00|47012.8|46972.8|47012.6|46972.6|47016.1|46976.1|47009.4|46969.4|4
1647539650000|2022-03-17 17:54:10|47015.9|46975.9|47004.4|46964.4|47019.4|46979.4|47004.4|46964.4|32
1647539660000|2022-03-17 17:54:20|46999.4|46959.4|47006.1|46966.1|47011.1|46971.1|46999.4|46959.4|5
1647539670000|2022-03-17 17:54:30|47009.4|46969.4|47011.1|46971.1|47011.1|46971.1|47009.4|46969.4|0
1647539680000|2022-03-17 17:54:40|47009.4|46969.4|47009.4|46969.4|47009.4|46969.4|47009.4|46969.4|15
1647539690000|2022-03-17 17:54:50|47006.1|46966.1|47001.1|46961.1|47006.1|46966.1|47001.1|46961.1|0
1647539700000|2022-03-17 17:55:00|46996.1|46956.1|46992.6|46952.6|46996.1|46956.1|46992.6|46952.6|6
1647539710000|2022-03-17 17:55:10|46994.4|46954.4|46992.6|46952.6|46994.4|46954.4|46992.6|46952.6|2
1647539720000|2022-03-17 17:55:20|46994.4|46954.4|46989.4|46949.4|46994.4|46954.4|46989.4|46949.4|6
1647539730000|2022-03-17 17:55:30|46991.1|46951.1|46991.1|46951.1|46992.8|46952.8|46989.4|46949.4|1
1647539740000|2022-03-17 17:55:40|46989.4|46949.4|46994.4|46954.4|46994.4|46954.4|46989.4|46949.4|7
1647539750000|2022-03-17 17:55:50|46997.6|46957.6|46966.1|46926.1|47001.1|46961.1|46966.1|46926.1|22
1647539760000|2022-03-17 17:56:00|46974.4|46934.4|46974.4|46934.4|46976.1|46936.1|46974.4|46934.4|0
1647539770000|2022-03-17 17:56:10|46971.1|46931.1|46959.4|46919.4|46971.1|46931.1|46959.4|46919.4|7
1647539780000|2022-03-17 17:56:20|46964.4|46924.4|46959.4|46919.4|46964.4|46924.4|46944.4|46904.4|18
1647539790000|2022-03-17 17:56:30|46969.4|46929.4|46964.4|46924.4|46969.4|46929.4|46964.4|46924.4|14
1647539800000|2022-03-17 17:56:40|46961.1|46921.1|46964.3|46924.3|46967.6|46927.6|46961.1|46921.1|11
1647539820000|2022-03-17 17:57:00|46962.6|46922.6|46964.3|46924.3|46964.3|46924.3|46959.3|46919.3|8
1647539850000|2022-03-17 17:57:30|46969.3|46929.3|46964.3|46924.3|46971.1|46931.1|46961.1|46921.1|5
1647539860000|2022-03-17 17:57:40|46971.1|46931.1|46964.3|46924.3|46971.1|46931.1|46959.3|46919.3|3
1647539870000|2022-03-17 17:57:50|46974.3|46934.3|46971.1|46931.1|46974.3|46934.3|46971.1|46931.1|7
1647539880000|2022-03-17 17:58:00|46974.3|46934.3|46964.3|46924.3|46974.3|46934.3|46964.3|46924.3|5
1647539890000|2022-03-17 17:58:10|46966.1|46926.1|46970.9|46930.9|46972.6|46932.6|46962.8|46922.8|24
1647539900000|2022-03-17 17:58:20|46972.6|46932.6|46972.6|46932.6|46972.6|46932.6|46970.9|46930.9|14
1647539910000|2022-03-17 17:58:30|46970.9|46930.9|46972.6|46932.6|46972.6|46932.6|46970.9|46930.9|0
1647539920000|2022-03-17 17:58:40|46969.3|46929.3|46967.6|46927.6|46969.3|46929.3|46967.6|46927.6|1
1647539930000|2022-03-17 17:58:50|46970.9|46930.9|46970.9|46930.9|46970.9|46930.9|46970.9|46930.9|2
1647539940000|2022-03-17 17:59:00|46972.6|46932.6|46971.1|46931.1|46974.3|46934.3|46964.3|46924.3|5
1647539950000|2022-03-17 17:59:10|46966.1|46926.1|46966.1|46926.1|46966.1|46926.1|46966.1|46926.1|2
1647539960000|2022-03-17 17:59:20|46969.3|46929.3|46966.1|46926.1|46971.1|46931.1|46966.1|46926.1|14
1647539970000|2022-03-17 17:59:30|46966|46926|46966|46926|46966|46926|46966|46926|0
1647540000000|2022-03-17 18:00:00|46971|46931|46966|46926|46976|46936|46966|46926|8
1647540010000|2022-03-17 18:00:10|46961|46921|46961|46921|46961|46921|46961|46921|0
1647540020000|2022-03-17 18:00:20|46966|46926|46966|46926|46966|46926|46966|46926|5
1647540030000|2022-03-17 18:00:30|||||||||1
1647540040000|2022-03-17 18:00:40|||||||||2
1647540050000|2022-03-17 18:00:50|||||||||1
1647540060000|2022-03-17 18:01:00|46967.8|46927.8|46971|46931|46971|46931|46966|46926|4
1647540070000|2022-03-17 18:01:10|46976|46936|46981|46941|46981|46941|46976|46936|13
1647540080000|2022-03-17 18:01:20|||||||||4
1647540090000|2022-03-17 18:01:30|||||||||1
1647540100000|2022-03-17 18:01:40|||||||||9
1647540110000|2022-03-17 18:01:50|||||||||4
1647540120000|2022-03-17 18:02:00|46999.3|46959.3|46996|46956|47006|46966|46991|46951|17
1647540130000|2022-03-17 18:02:10|46997.8|46957.8|46996|46956|46997.8|46957.8|46996|46956|5
1647540140000|2022-03-17 18:02:20|46992.7|46952.7|46987.7|46947.7|46992.7|46952.7|46987.7|46947.7|14
1647540150000|2022-03-17 18:02:30|46982.7|46942.7|46981|46941|46982.7|46942.7|46981|46941|3
1647540160000|2022-03-17 18:02:40|46977.7|46937.7|46972.7|46932.7|46977.7|46937.7|46972.7|46932.7|5
1647540170000|2022-03-17 18:02:50|46981|46941|46986|46946|46991|46951|46981|46941|4
1647540180000|2022-03-17 18:03:00|46987.7|46947.7|46991|46951|46996|46956|46986|46946|4
1647540190000|2022-03-17 18:03:10|46986|46946|46986|46946|46986|46946|46986|46946|5
1647540200000|2022-03-17 18:03:20|||||||||5
1647540210000|2022-03-17 18:03:30|46987.7|46947.7|47004.3|46964.3|47004.3|46964.3|46986|46946|2
1647540220000|2022-03-17 18:03:40|||||||||5
1647540230000|2022-03-17 18:03:50|47009.3|46969.3|47006|46966|47011|46971|47006|46966|13
1647540240000|2022-03-17 18:04:00|47002.7|46962.7|46997.7|46957.7|47002.7|46962.7|46996|46956|8
1647540250000|2022-03-17 18:04:10|47001|46961|46986|46946|47001|46961|46986|46946|7
1647540260000|2022-03-17 18:04:20|46977.7|46937.7|46977.7|46937.7|46981|46941|46977.7|46937.7|10
1647540270000|2022-03-17 18:04:30|46981|46941|46966|46926|46981|46941|46966|46926|21
1647540280000|2022-03-17 18:04:40|46969.3|46929.3|46949.5|46909.5|46971|46931|46949.5|46909.5|34
1647540290000|2022-03-17 18:04:50|46949.4|46909.4|46949.4|46909.4|46949.4|46909.4|46949.4|46909.4|0
1647540300000|2022-03-17 18:05:00|46951.2|46911.2|46974.4|46934.4|46974.4|46934.4|46951.2|46911.2|24
1647540310000|2022-03-17 18:05:10|46977.7|46937.7|46997.7|46957.7|47001|46961|46977.7|46937.7|25
1647540320000|2022-03-17 18:05:20|46999.4|46959.4|46999.4|46959.4|46999.4|46959.4|46999.4|46959.4|15
1647540330000|2022-03-17 18:05:30|47002.7|46962.7|47001.2|46961.2|47004.4|46964.4|46996.2|46956.2|11
1647540340000|2022-03-17 18:05:40|46999.4|46959.4|46969.4|46929.4|46999.4|46959.4|46967.7|46927.7|4
1647540350000|2022-03-17 18:05:50|46971.2|46931.2|46981.2|46941.2|46984.4|46944.4|46971.2|46931.2|8
1647540360000|2022-03-17 18:06:00|46984.4|46944.4|46974.4|46934.4|46989.4|46949.4|46969.4|46929.4|28
1647540370000|2022-03-17 18:06:10|46981|46941|47002.7|46962.7|47002.7|46962.7|46974.4|46934.4|35
1647540380000|2022-03-17 18:06:20|46996|46956|47026|46986|47036|46996|46996|46956|21
1647540390000|2022-03-17 18:06:30|47024.2|46984.2|47011|46971|47024.2|46984.2|47011|46971|2
1647540400000|2022-03-17 18:06:40|47021|46981|47007.7|46967.7|47021|46981|47006|46966|11
1647540410000|2022-03-17 18:06:50|47017.7|46977.7|47014.2|46974.2|47027.7|46987.7|47014.2|46974.2|5
1647540420000|2022-03-17 18:07:00|47011|46971|47021|46981|47021|46981|47006|46966|7
1647540430000|2022-03-17 18:07:10|47011|46971|47011|46971|47011|46971|47006|46966|12
1647540440000|2022-03-17 18:07:20|47006|46966|47011|46971|47031|46991|47006|46966|29
1647540450000|2022-03-17 18:07:30|47002.7|46962.7|47011|46971|47011|46971|47001|46961|47
1647540460000|2022-03-17 18:07:40|47007.7|46967.7|47011|46971|47011|46971|47007.7|46967.7|2
1647540470000|2022-03-17 18:07:50|47007.7|46967.7|46999.2|46959.2|47011|46971|46994.2|46954.2|34
1647540480000|2022-03-17 18:08:00|47009.2|46969.2|46999.2|46959.2|47009.2|46969.2|46989.2|46949.2|46
1647540490000|2022-03-17 18:08:10|46992.7|46952.7|47007.5|46967.5|47017.5|46977.5|46989.2|46949.2|33
1647540500000|2022-03-17 18:08:20|47015.8|46975.8|47015.8|46975.8|47017.5|46977.5|47015.8|46975.8|42
1647540510000|2022-03-17 18:08:30|47017.5|46977.5|47012.5|46972.5|47017.5|46977.5|47010.8|46970.8|1
1647540520000|2022-03-17 18:08:40|47010.8|46970.8|47020.8|46980.8|47020.8|46980.8|47010.8|46970.8|5
1647540530000|2022-03-17 18:08:50|47025.8|46985.8|47010.8|46970.8|47025.8|46985.8|47010.8|46970.8|8
1647540540000|2022-03-17 18:09:00|47015.8|46975.8|47005.7|46965.7|47017.5|46977.5|47005.7|46965.7|12
1647540550000|2022-03-17 18:09:10|47007.5|46967.5|47015.7|46975.7|47015.7|46975.7|47007.5|46967.5|12
1647540560000|2022-03-17 18:09:20|47020.7|46980.7|47024|46984|47025.7|46985.7|47012.5|46972.5|24
1647540570000|2022-03-17 18:09:30|47022.3|46982.3|47024|46984|47032.3|46992.3|47022.3|46982.3|22
1647540580000|2022-03-17 18:09:40|47025.7|46985.7|47037.3|46997.3|47042.3|47002.3|47025.7|46985.7|3
1647540590000|2022-03-17 18:09:50|||||||||4
1647540600000|2022-03-17 18:10:00|47042.3|47002.3|47087.3|47047.3|47090.5|47050.5|47042.3|47002.3|35
1647540610000|2022-03-17 18:10:10|47082.3|47042.3|47070.5|47030.5|47087.3|47047.3|47067.3|47027.3|2
1647540620000|2022-03-17 18:10:20|47067.3|47027.3|47065.5|47025.5|47072.3|47032.3|47065.5|47025.5|2
1647540630000|2022-03-17 18:10:30|47062.3|47022.3|47035.5|46995.5|47062.3|47022.3|47035.5|46995.5|6
1647540640000|2022-03-17 18:10:40|47037.3|46997.3|47034|46994|47037.3|46997.3|47028.8|46988.8|9
1647540650000|2022-03-17 18:10:50|47030.5|46990.5|47017.3|46977.3|47037.3|46997.3|47017.3|46977.3|6
1647540660000|2022-03-17 18:11:00|47019|46979|47024|46984|47024|46984|47019|46979|1
1647540670000|2022-03-17 18:11:10|47034|46994|47010.7|46970.7|47034|46994|47010.7|46970.7|13
1647540680000|2022-03-17 18:11:20|47007.3|46967.3|47024|46984|47024|46984|47007.3|46967.3|1
1647540690000|2022-03-17 18:11:30|47029|46989|47052.3|47012.3|47052.3|47012.3|47027.3|46987.3|14
1647540700000|2022-03-17 18:11:40|47072.3|47032.3|47070.5|47030.5|47072.3|47032.3|47070.5|47030.5|18
1647540710000|2022-03-17 18:11:50|47068.8|47028.8|47110.5|47070.5|47110.5|47070.5|47068.8|47028.8|34
1647540720000|2022-03-17 18:12:00|47108.8|47068.8|47107.3|47067.3|47115.5|47075.5|47103.8|47063.8|18
1647540730000|2022-03-17 18:12:10|47105.5|47065.5|47107.3|47067.3|47107.3|47067.3|47103.8|47063.8|1
1647540740000|2022-03-17 18:12:20|47105.5|47065.5|47107.2|47067.2|47107.3|47067.3|47103.8|47063.8|1
1647540750000|2022-03-17 18:12:30|47102.2|47062.2|47117.2|47077.2|47117.2|47077.2|47102.2|47062.2|30
1647540760000|2022-03-17 18:12:40|47114|47074|47117.2|47077.2|47117.2|47077.2|47112.2|47072.2|6
1647540770000|2022-03-17 18:12:50|47120.5|47080.5|47120.5|47080.5|47120.5|47080.5|47118.8|47078.8|13
1647540780000|2022-03-17 18:13:00|47118.8|47078.8|47110.5|47070.5|47120.5|47080.5|47110.5|47070.5|52
1647540790000|2022-03-17 18:13:10|47108.8|47068.8|47100.5|47060.5|47108.8|47068.8|47100.5|47060.5|18
1647540800000|2022-03-17 18:13:20|47113.8|47073.8|47113.8|47073.8|47115.5|47075.5|47113.8|47073.8|7
1647540810000|2022-03-17 18:13:30|47118.8|47078.8|47108.8|47068.8|47118.8|47078.8|47108.8|47068.8|5
1647540820000|2022-03-17 18:13:40|47107|47067|47160.5|47120.5|47168.8|47128.8|47107|47067|110
1647540830000|2022-03-17 18:13:50|47158.8|47118.8|47130.5|47090.5|47158.8|47118.8|47128.8|47088.8|21
1647540840000|2022-03-17 18:14:00|47122.2|47082.2|47091.1|47051.1|47130.5|47090.5|47074.2|47034.2|175
1647540850000|2022-03-17 18:14:10|47094.3|47054.3|47104.5|47064.5|47127.6|47087.6|47094.3|47054.3|90
1647540860000|2022-03-17 18:14:20|47107.8|47067.8|47104.2|47064.2|47121.1|47081.1|47092.6|47052.6|102
1647540870000|2022-03-17 18:14:30|47100.9|47060.9|47071.1|47031.1|47117.6|47077.6|47066.1|47026.1|121
1647540880000|2022-03-17 18:14:40|47067.6|47027.6|47062.6|47022.6|47089.3|47049.3|47052.6|47012.6|122
1647540890000|2022-03-17 18:14:50|47067.6|47027.6|47074.1|47034.1|47075.9|47035.9|47062.6|47022.6|121
1647540900000|2022-03-17 18:15:00|47065.9|47025.9|47067.6|47027.6|47099.1|47059.1|47064.1|47024.1|32
1647540910000|2022-03-17 18:15:10|47079.3|47039.3|47071.1|47031.1|47082.6|47042.6|47067.8|47027.8|8
1647540920000|2022-03-17 18:15:20|47069.3|47029.3|47086.1|47046.1|47086.1|47046.1|47066.1|47026.1|18
1647540930000|2022-03-17 18:15:30|47077.8|47037.8|47064.5|47024.5|47077.8|47037.8|47061.1|47021.1|6
1647540940000|2022-03-17 18:15:40|47044.5|47004.5|47064.5|47024.5|47064.5|47024.5|47044.5|47004.5|20
1647540950000|2022-03-17 18:15:50|47044.5|47004.5|47036.4|46996.4|47053|47013|47036.4|46996.4|30
1647540960000|2022-03-17 18:16:00|47038|46998|47054.5|47014.5|47054.5|47014.5|47033|46993|41
1647540970000|2022-03-17 18:16:10|47052.8|47012.8|47074.5|47034.5|47074.5|47034.5|47052.8|47012.8|24
1647540980000|2022-03-17 18:16:20|||||||||4
1647540990000|2022-03-17 18:16:30|||||||||2
1647541000000|2022-03-17 18:16:40|47072.8|47032.8|47072.8|47032.8|47074.5|47034.5|47072.8|47032.8|57
1647541010000|2022-03-17 18:16:50|47074.5|47034.5|47064.5|47024.5|47082.8|47042.8|47061.2|47021.2|26
1647541020000|2022-03-17 18:17:00|47054.5|47014.5|47046.2|47006.2|47054.5|47014.5|47044.5|47004.5|6
1647541030000|2022-03-17 18:17:10|47044.5|47004.5|47036.2|46996.2|47046.2|47006.2|47036.2|46996.2|12
1647541040000|2022-03-17 18:17:20|47039.5|46999.5|47046.2|47006.2|47046.2|47006.2|47039.5|46999.5|25
1647541050000|2022-03-17 18:17:30|47044.5|47004.5|47046.2|47006.2|47046.2|47006.2|47044.5|47004.5|1
1647541060000|2022-03-17 18:17:40|47048|47008|47051.2|47011.2|47054.5|47014.5|47048|47008|3
1647541070000|2022-03-17 18:17:50|47041.2|47001.2|47071|47031|47081|47041|47041.2|47001.2|17
1647541080000|2022-03-17 18:18:00|47076|47036|47082.6|47042.6|47089.3|47049.3|47071|47031|15
1647541090000|2022-03-17 18:18:10|47089.3|47049.3|47109.3|47069.3|47109.3|47069.3|47089.3|47049.3|9
1647541100000|2022-03-17 18:18:20|47104.3|47064.3|47104.3|47064.3|47111|47071|47092.8|47052.8|7
1647541110000|2022-03-17 18:18:30|47109.3|47069.3|47112.6|47072.6|47112.6|47072.6|47109.3|47069.3|2
1647541120000|2022-03-17 18:18:40|47104.3|47064.3|47094.3|47054.3|47104.3|47064.3|47091|47051|5
1647541130000|2022-03-17 18:18:50|47101|47061|47091|47051|47101|47061|47089.3|47049.3|6
1647541140000|2022-03-17 18:19:00|47089.3|47049.3|47091|47051|47096|47056|47087.8|47047.8|11
1647541150000|2022-03-17 18:19:10|47089.3|47049.3|47084.3|47044.3|47096|47056|47082.6|47042.6|44
1647541160000|2022-03-17 18:19:20|47089.3|47049.3|47087.6|47047.6|47096|47056|47087.6|47047.6|2
1647541170000|2022-03-17 18:19:30|47084.3|47044.3|47099.3|47059.3|47112.6|47072.6|47084.3|47044.3|4
1647541180000|2022-03-17 18:19:40|47097.6|47057.6|47089.3|47049.3|47099.3|47059.3|47089.3|47049.3|3
1647541190000|2022-03-17 18:19:50|47092.6|47052.6|47087.6|47047.6|47094.3|47054.3|47082.6|47042.6|2
1647561600000|2022-03-18 00:00:00|47133.5|47093.5|47196.8|47156.8|47223.5|47173.3|47128.5|47088.5|44
1647561610000|2022-03-18 00:00:10|47185|47145|47203.3|47163.3|47203.3|47163.3|47185|47145|21
1647561620000|2022-03-18 00:00:20|47180|47140|47185|47145|47185|47145|47180|47140|1
1647561630000|2022-03-18 00:00:30|47188.3|47148.3|47188.3|47148.3|47188.3|47148.3|47188.3|47148.3|0
1647561660000|2022-03-18 00:01:00|||||||||2
1647561670000|2022-03-18 00:01:10|47185|47145|47181.5|47141.5|47185|47145|47175|47135|11
1647561680000|2022-03-18 00:01:20|47176.5|47136.5|47176.5|47136.5|47176.5|47136.5|47176.5|47136.5|0
1647561690000|2022-03-18 00:01:30|47178.2|47138.2|47186.5|47146.5|47186.5|47146.5|47176.5|47136.5|1
1647561700000|2022-03-18 00:01:40|47184.7|47144.7|47179.7|47139.7|47184.7|47144.7|47179.7|47139.7|2
1647561710000|2022-03-18 00:01:50|47176.5|47136.5|47193|47153|47193|47153|47176.5|47136.5|6
1647561720000|2022-03-18 00:02:00|47194.7|47154.7|47184.7|47144.7|47194.7|47154.7|47184.7|47144.7|0
1647561730000|2022-03-18 00:02:10|47181.5|47141.5|47181.5|47141.5|47181.5|47141.5|47181.5|47141.5|0
1647561740000|2022-03-18 00:02:20|47179.7|47139.7|47174.7|47134.7|47179.7|47139.7|47174.7|47134.7|1
1647561750000|2022-03-18 00:02:30|47178.2|47138.2|47178.2|47138.2|47178.2|47138.2|47178.2|47138.2|0
1647561760000|2022-03-18 00:02:40|47186.5|47146.5|47186.5|47146.5|47196.5|47156.5|47186.5|47146.5|5
1647561770000|2022-03-18 00:02:50|47189.7|47149.7|47191.5|47151.5|47191.5|47151.5|47189.7|47149.7|0
1647561780000|2022-03-18 00:03:00|47186.5|47146.5|47191.5|47151.5|47191.5|47151.5|47186.5|47146.5|0
1647561790000|2022-03-18 00:03:10|47193.2|47153.2|47203.2|47163.2|47203.2|47163.2|47193.2|47153.2|2
1647561800000|2022-03-18 00:03:20|47200|47160|47200|47160|47200|47160|47191.7|47151.7|0
1647561820000|2022-03-18 00:03:40|47203.2|47163.2|47239.7|47199.7|47239.7|47199.7|47203.2|47163.2|7
1647561830000|2022-03-18 00:03:50|47246.2|47206.2|47248.2|47208.2|47254.7|47214.7|47241.5|47201.5|2
1647561840000|2022-03-18 00:04:00|47258.2|47218.2|47238.2|47198.2|47258.2|47218.2|47238.2|47198.2|10
1647561850000|2022-03-18 00:04:10|47228.2|47188.2|47258.5|47218.5|47261.7|47221.7|47218.2|47178.2|5
1647561860000|2022-03-18 00:04:20|47256.7|47216.7|47255|47215|47258.2|47218.2|47253.2|47213.2|1
1647561870000|2022-03-18 00:04:30|47258.2|47218.2|47258.2|47218.2|47258.2|47218.2|47258.2|47218.2|0
1647561880000|2022-03-18 00:04:40|47260|47220|47255|47215|47265|47225|47255|47215|0
1647561890000|2022-03-18 00:04:50|47278.2|47238.2|47283.2|47243.2|47283.2|47243.2|47278.2|47238.2|8
1647561900000|2022-03-18 00:05:00|47261.7|47221.7|47258.2|47218.2|47263.2|47223.2|47248.2|47208.2|5
1647561910000|2022-03-18 00:05:10|47253.2|47213.2|47285|47245|47285|47245|47250|47210|1
1647561920000|2022-03-18 00:05:20|47286.7|47246.7|47295|47255|47295|47255|47286.7|47246.7|0
1647561940000|2022-03-18 00:05:40|47290|47250|47294.9|47254.9|47295|47255|47285|47245|0
1647561950000|2022-03-18 00:05:50|47291.4|47251.4|47269.9|47229.9|47291.4|47251.4|47269.9|47229.9|6
1647561970000|2022-03-18 00:06:10|47271.7|47231.7|47271.7|47231.7|47271.7|47231.7|47271.7|47231.7|0
1647561980000|2022-03-18 00:06:20|47273.4|47233.4|47273.4|47233.4|47273.4|47233.4|47273.4|47233.4|0
1647561990000|2022-03-18 00:06:30|47271.7|47231.7|47271.7|47231.7|47271.7|47231.7|47271.7|47231.7|0
1647562000000|2022-03-18 00:06:40|47278.2|47238.2|47281.4|47241.4|47283.2|47243.2|47278.2|47238.2|2
1647562010000|2022-03-18 00:06:50|47289.9|47249.9|47291.7|47251.7|47291.7|47251.7|47288.4|47248.4|0
1647562020000|2022-03-18 00:07:00|47286.7|47246.7|47303.4|47263.4|47303.4|47263.4|47283.2|47243.2|18
1647562030000|2022-03-18 00:07:10|47299.9|47259.9|47298.2|47258.2|47299.9|47259.9|47296.4|47256.4|9
1647562040000|2022-03-18 00:07:20|47296.4|47256.4|47298.2|47258.2|47298.2|47258.2|47296.4|47256.4|1
1647562050000|2022-03-18 00:07:30|47294.7|47254.7|47303.2|47263.2|47303.2|47263.2|47294.7|47254.7|2
1647562060000|2022-03-18 00:07:40|47309.9|47269.9|47319.7|47279.7|47321.4|47281.4|47303.2|47263.2|6
1647562070000|2022-03-18 00:07:50|47321.4|47281.4|47296.4|47256.4|47321.4|47281.4|47296.4|47256.4|11
1647562080000|2022-03-18 00:08:00|47294.7|47254.7|47302.9|47262.9|47307.9|47267.9|47291.7|47251.7|11
1647562090000|2022-03-18 00:08:10|47304.7|47264.7|47326.2|47286.2|47326.2|47286.2|47304.7|47264.7|4
1647562100000|2022-03-18 00:08:20|47324.4|47284.4|47326.2|47286.2|47326.2|47286.2|47324.4|47284.4|5
1647562110000|2022-03-18 00:08:30|||||||||1
1647562120000|2022-03-18 00:08:40|47327.7|47287.7|47311.4|47271.4|47327.7|47287.7|47311.4|47271.4|7
1647562130000|2022-03-18 00:08:50|47309.7|47269.7|47307.9|47267.9|47309.7|47269.7|47307.9|47267.9|0
1647562140000|2022-03-18 00:09:00|47304.7|47264.7|47301.4|47261.4|47304.7|47264.7|47301.4|47261.4|1
1647562150000|2022-03-18 00:09:10|47299.7|47259.7|47299.7|47259.7|47299.7|47259.7|47299.7|47259.7|0
1647562180000|2022-03-18 00:09:40|47299.6|47259.6|47299.6|47259.6|47299.6|47259.6|47299.6|47259.6|0
1647562200000|2022-03-18 00:10:00|47297.9|47257.9|47297.9|47257.9|47297.9|47257.9|47297.9|47257.9|1
1647562250000|2022-03-18 00:10:50|47299.6|47259.6|47291.4|47251.4|47299.6|47259.6|47291.4|47251.4|1
1647562260000|2022-03-18 00:11:00|47289.6|47249.6|47286.4|47246.4|47289.6|47249.6|47286.4|47246.4|0
1647562270000|2022-03-18 00:11:10|47289.6|47249.6|47289.6|47249.6|47289.6|47249.6|47289.6|47249.6|0
1647562280000|2022-03-18 00:11:20|47286.4|47246.4|47286.4|47246.4|47286.4|47246.4|47286.4|47246.4|1
1647562290000|2022-03-18 00:11:30|47284.6|47244.6|47282.9|47242.9|47286.4|47246.4|47282.9|47242.9|0
1647562300000|2022-03-18 00:11:40|47286.4|47246.4|47291.1|47251.1|47292.9|47252.9|47286.4|47246.4|0
1647562310000|2022-03-18 00:11:50|47287.9|47247.9|47284.6|47244.6|47287.9|47247.9|47284.6|47244.6|2
1647562320000|2022-03-18 00:12:00|47292.9|47252.9|47292.9|47252.9|47297.9|47257.9|47287.9|47247.9|4
1647562330000|2022-03-18 00:12:10|47291.1|47251.1|47291.1|47251.1|47292.9|47252.9|47287.9|47247.9|0
1647562380000|2022-03-18 00:13:00|47282.9|47242.9|47282.9|47242.9|47282.9|47242.9|47282.9|47242.9|0
1647562410000|2022-03-18 00:13:30|47287.9|47247.9|47282.9|47242.9|47287.9|47247.9|47282.9|47242.9|0
1647562430000|2022-03-18 00:13:50|47282.8|47242.8|47279.6|47239.6|47282.8|47242.8|47279.6|47239.6|1
1647562440000|2022-03-18 00:14:00|47277.8|47237.8|47277.8|47237.8|47277.8|47237.8|47277.8|47237.8|1
1647562460000|2022-03-18 00:14:20|47279.6|47239.6|47296.1|47256.1|47296.1|47256.1|47279.6|47239.6|1
1647562480000|2022-03-18 00:14:40|47297.8|47257.8|47296.1|47256.1|47297.8|47257.8|47296.1|47256.1|0
1647562490000|2022-03-18 00:14:50|47306.1|47266.1|47306.1|47266.1|47306.1|47266.1|47306.1|47266.1|3
1647562500000|2022-03-18 00:15:00|||||||||1
1647562540000|2022-03-18 00:15:40|47289.6|47249.6|47284.6|47244.6|47289.6|47249.6|47284.6|47244.6|1
1647562550000|2022-03-18 00:15:50|47282.8|47242.8|47282.8|47242.8|47282.8|47242.8|47282.8|47242.8|1
1647562570000|2022-03-18 00:16:10|47284.6|47244.6|47284.6|47244.6|47284.6|47244.6|47284.6|47244.6|0
1647562580000|2022-03-18 00:16:20|47281.1|47241.1|47278.1|47238.1|47281.1|47241.1|47259.8|47219.8|25
1647562590000|2022-03-18 00:16:30|47276.3|47236.3|47273.1|47233.1|47276.3|47236.3|47273.1|47233.1|0
1647562600000|2022-03-18 00:16:40|||||||||1
1647562610000|2022-03-18 00:16:50|47284.6|47244.6|47289.6|47249.6|47289.6|47249.6|47284.6|47244.6|2
1647562620000|2022-03-18 00:17:00|47287.8|47247.8|47274.6|47234.6|47287.8|47247.8|47274.6|47234.6|2
1647562640000|2022-03-18 00:17:20|47273.1|47233.1|47268.1|47228.1|47273.1|47233.1|47268.1|47228.1|1
1647562670000|2022-03-18 00:17:50|47271.3|47231.3|47271.3|47231.3|47271.3|47231.3|47271.3|47231.3|1
1647562680000|2022-03-18 00:18:00|47274.6|47234.6|47271.3|47231.3|47274.6|47234.6|47271.3|47231.3|0
1647562710000|2022-03-18 00:18:30|47268.1|47228.1|47271.3|47231.3|47271.3|47231.3|47268.1|47228.1|1
1647562720000|2022-03-18 00:18:40|47274.5|47234.5|47274.5|47234.5|47274.5|47234.5|47274.5|47234.5|1
1647562730000|2022-03-18 00:18:50|47279.5|47239.5|47279.5|47239.5|47279.5|47239.5|47279.5|47239.5|0
1647562740000|2022-03-18 00:19:00|47282.8|47242.8|47282.8|47242.8|47282.8|47242.8|47282.8|47242.8|0
1647562770000|2022-03-18 00:19:30|||||||||1
1647562780000|2022-03-18 00:19:40|47284.5|47244.5|47284.5|47244.5|47284.5|47244.5|47284.5|47244.5|0
1647562800000|2022-03-18 00:20:00|47282.8|47242.8|47284.5|47244.5|47284.5|47244.5|47282.8|47242.8|1
1647562810000|2022-03-18 00:20:10|47282.8|47242.8|47282.8|47242.8|47282.8|47242.8|47282.8|47242.8|0
1647562820000|2022-03-18 00:20:20|47284.5|47244.5|47284.5|47244.5|47284.5|47244.5|47284.5|47244.5|0
1647562850000|2022-03-18 00:20:50|47278|47238|47273|47233|47278|47238|47273|47233|1
1647562870000|2022-03-18 00:21:10|47276.3|47236.3|47276.3|47236.3|47276.3|47236.3|47276.3|47236.3|2
1647562900000|2022-03-18 00:21:40|47278|47238|47276.3|47236.3|47278|47238|47276.3|47236.3|8
1647562920000|2022-03-18 00:22:00|47273|47233|47271.3|47231.3|47276.3|47236.3|47271.3|47231.3|0
1647562930000|2022-03-18 00:22:10|47273|47233|47284.5|47244.5|47284.5|47244.5|47271.3|47231.3|9
1647563040000|2022-03-18 00:24:00|47278|47238|47278|47238|47278|47238|47278|47238|1
1647563050000|2022-03-18 00:24:10|47274.7|47234.7|47271.2|47231.2|47274.7|47234.7|47271.2|47231.2|0
1647563070000|2022-03-18 00:24:30|47273|47233|47273|47233|47273|47233|47273|47233|0
1647563150000|2022-03-18 00:25:50|47269.7|47229.7|47269.7|47229.7|47269.7|47229.7|47269.7|47229.7|1
1647563190000|2022-03-18 00:26:30|47266.5|47226.5|47264.7|47224.7|47266.5|47226.5|47264.7|47224.7|0
1647563200000|2022-03-18 00:26:40|47261.5|47221.5|47259.7|47219.7|47261.5|47221.5|47259.7|47219.7|0
1647563210000|2022-03-18 00:26:50|47271.2|47231.2|47271.2|47231.2|47271.2|47231.2|47271.2|47231.2|1
1647563220000|2022-03-18 00:27:00|47273|47233|47289.4|47249.4|47289.4|47249.4|47273|47233|1
1647563240000|2022-03-18 00:27:20|47294.4|47254.4|47299.4|47259.4|47299.4|47259.4|47294.4|47254.4|1
1647563260000|2022-03-18 00:27:40|47302.7|47262.7|47304.4|47264.4|47304.4|47264.4|47302.7|47262.7|0
1647563280000|2022-03-18 00:28:00|47306.2|47266.2|47306.2|47266.2|47306.2|47266.2|47306.2|47266.2|0
1647563340000|2022-03-18 00:29:00|||||||||1
1647563440000|2022-03-18 00:30:40|47302.9|47262.9|47306.2|47266.2|47306.2|47266.2|47302.9|47262.9|1
1647563470000|2022-03-18 00:31:10|47307.9|47267.9|47311.2|47271.2|47311.2|47271.2|47307.9|47267.9|2
1647563490000|2022-03-18 00:31:30|47314.4|47274.4|47322.9|47282.9|47322.9|47282.9|47314.4|47274.4|0
1647563510000|2022-03-18 00:31:50|47327.9|47287.9|47346.1|47306.1|47349.4|47309.4|47327.9|47287.9|6
1647563520000|2022-03-18 00:32:00|47341.1|47301.1|47349.4|47309.4|47349.4|47309.4|47341.1|47301.1|1
1647563530000|2022-03-18 00:32:10|47354.4|47314.4|47374.1|47334.1|47379.1|47339.1|47354.4|47314.4|6
1647563540000|2022-03-18 00:32:20|47377.4|47337.4|47379.1|47339.1|47379.1|47339.1|47377.4|47337.4|0
1647563560000|2022-03-18 00:32:40|47372.6|47332.6|47372.6|47332.6|47379.1|47339.1|47372.6|47332.6|1
1647563570000|2022-03-18 00:32:50|47361.1|47321.1|47356.1|47316.1|47361.1|47321.1|47356.1|47316.1|3
1647563580000|2022-03-18 00:33:00|47339.4|47299.4|47354.4|47314.4|47357.6|47317.6|47329.6|47289.6|11
1647563590000|2022-03-18 00:33:10|47356.1|47316.1|47362.6|47322.6|47364.4|47324.4|47356.1|47316.1|10
1647563600000|2022-03-18 00:33:20|47359.4|47319.4|47349.4|47309.4|47359.4|47319.4|47349.4|47309.4|0
1647563610000|2022-03-18 00:33:30|47344.4|47304.4|47344.4|47304.4|47344.4|47304.4|47336.1|47296.1|3
1647563620000|2022-03-18 00:33:40|47339.6|47299.6|47346.1|47306.1|47346.1|47306.1|47339.6|47299.6|1
1647563640000|2022-03-18 00:34:00|47344.4|47304.4|47339.4|47299.4|47344.4|47304.4|47339.4|47299.4|0
1647563660000|2022-03-18 00:34:20|47336.1|47296.1|47339.4|47299.4|47339.4|47299.4|47334.4|47294.4|0
1647563680000|2022-03-18 00:34:40|47336.1|47296.1|47336.1|47296.1|47336.1|47296.1|47336.1|47296.1|2
1647563690000|2022-03-18 00:34:50|47334.4|47294.4|47332.6|47292.6|47334.4|47294.4|47331.1|47291.1|0
1647563700000|2022-03-18 00:35:00|47329.4|47289.4|47329.4|47289.4|47329.4|47289.4|47327.6|47287.6|0
1647563720000|2022-03-18 00:35:20|47326.1|47286.1|47321.1|47281.1|47326.1|47286.1|47316.1|47276.1|1
1647563740000|2022-03-18 00:35:40|47316.1|47276.1|47312.9|47272.9|47316.1|47276.1|47312.9|47272.9|0
1647563760000|2022-03-18 00:36:00|47299.3|47259.3|47299.3|47259.3|47299.3|47259.3|47299.3|47259.3|2
1647563780000|2022-03-18 00:36:20|47296.1|47256.1|47296.1|47256.1|47296.1|47256.1|47292.8|47252.8|0
1647563790000|2022-03-18 00:36:30|47289.6|47249.6|47296.1|47256.1|47296.1|47256.1|47289.6|47249.6|1
1647563830000|2022-03-18 00:37:10|47297.8|47257.8|47311.1|47271.1|47311.1|47271.1|47297.8|47257.8|1
1647563850000|2022-03-18 00:37:30|47306.1|47266.1|47306.1|47266.1|47306.1|47266.1|47306.1|47266.1|0
1647563870000|2022-03-18 00:37:50|47301.1|47261.1|47301.1|47261.1|47301.1|47261.1|47301.1|47261.1|0
1647563880000|2022-03-18 00:38:00|47299.3|47259.3|47292.8|47252.8|47299.3|47259.3|47289.6|47249.6|1
1647563890000|2022-03-18 00:38:10|47296.1|47256.1|47296.1|47256.1|47296.1|47256.1|47296.1|47256.1|1
1647563910000|2022-03-18 00:38:30|47297.8|47257.8|47297.8|47257.8|47297.8|47257.8|47297.8|47257.8|0
1647563920000|2022-03-18 00:38:40|47296.1|47256.1|47296.1|47256.1|47296.1|47256.1|47296.1|47256.1|0
1647563940000|2022-03-18 00:39:00|47289.3|47249.3|47289.3|47249.3|47289.3|47249.3|47289.3|47249.3|0
1647563990000|2022-03-18 00:39:50|47282.8|47242.8|47276.1|47236.1|47282.8|47242.8|47276.1|47236.1|1
1647564000000|2022-03-18 00:40:00|47274.3|47234.3|47271.1|47231.1|47276.1|47236.1|47269.3|47229.3|0
1647564010000|2022-03-18 00:40:10|47267.5|47227.5|47271|47231|47271|47231|47267.5|47227.5|2
1647564030000|2022-03-18 00:40:30|47269.3|47229.3|47269.3|47229.3|47269.3|47229.3|47269.3|47229.3|0
1647564050000|2022-03-18 00:40:50|47271|47231|47271|47231|47271|47231|47271|47231|0
1647564060000|2022-03-18 00:41:00|47269.3|47229.3|47269.3|47229.3|47271|47231|47269.3|47229.3|0
1647564080000|2022-03-18 00:41:20|47266|47226|47266|47226|47266|47226|47266|47226|0
1647564090000|2022-03-18 00:41:30|47269.3|47229.3|47271|47231|47271|47231|47269.3|47229.3|0
1647564120000|2022-03-18 00:42:00|47269.3|47229.3|47266|47226|47269.3|47229.3|47266|47226|0
1647564130000|2022-03-18 00:42:10|47262.8|47222.8|47259.3|47219.3|47262.8|47222.8|47259.3|47219.3|0
1647564150000|2022-03-18 00:42:30|47261|47221|47261|47221|47261|47221|47261|47221|0
1647564230000|2022-03-18 00:43:50|47257.8|47217.8|47257.8|47217.8|47257.8|47217.8|47251|47211|2
1647564240000|2022-03-18 00:44:00|47254.5|47214.5|47257.8|47217.8|47257.8|47217.8|47251|47211|2
1647564300000|2022-03-18 00:45:00|47257.7|47217.7|47252.7|47212.7|47257.7|47217.7|47251|47211|0
1647564310000|2022-03-18 00:45:10|47249.5|47209.5|47257.7|47217.7|47257.7|47217.7|47249.5|47209.5|0
1647564350000|2022-03-18 00:45:50|||||||||1
1647564390000|2022-03-18 00:46:30|47252.7|47212.7|47252.7|47212.7|47252.7|47212.7|47252.7|47212.7|0
1647564420000|2022-03-18 00:47:00|47251|47211|47251|47211|47252.7|47212.7|47251|47211|0
1647564470000|2022-03-18 00:47:50|47244.2|47204.2|47237.7|47197.7|47246|47206|47237.7|47197.7|1
1647564480000|2022-03-18 00:48:00|47234.5|47194.5|47237.7|47197.7|47237.7|47197.7|47229.2|47189.2|1
1647564510000|2022-03-18 00:48:30|47231|47191|47231|47191|47231|47191|47231|47191|0
1647564540000|2022-03-18 00:49:00|47230.9|47190.9|47222.7|47182.7|47230.9|47190.9|47222.7|47182.7|0
1647564550000|2022-03-18 00:49:10|47217.7|47177.7|47217.7|47177.7|47217.7|47177.7|47217.7|47177.7|0
1647564560000|2022-03-18 00:49:20|47220.9|47180.9|47220.9|47180.9|47220.9|47180.9|47220.9|47180.9|2
1647564600000|2022-03-18 00:50:00|47217.7|47177.7|47190.9|47150.9|47217.7|47177.7|47190.9|47150.9|4
1647564620000|2022-03-18 00:50:20|47187.7|47147.7|47194.2|47154.2|47194.2|47154.2|47185.9|47145.9|3
1647564630000|2022-03-18 00:50:30|47195.9|47155.9|47195.9|47155.9|47195.9|47155.9|47195.9|47155.9|0
1647564660000|2022-03-18 00:51:00|47190.9|47150.9|47189.2|47149.2|47190.9|47150.9|47189.2|47149.2|0
1647564680000|2022-03-18 00:51:20|47185.9|47145.9|47182.7|47142.7|47185.9|47145.9|47182.7|47142.7|1
1647564710000|2022-03-18 00:51:50|||||||||1
1647564720000|2022-03-18 00:52:00|47172.7|47132.7|47169.2|47129.2|47172.7|47132.7|47169.2|47129.2|4
1647564730000|2022-03-18 00:52:10|47167.4|47127.4|47167.4|47127.4|47167.4|47127.4|47167.4|47127.4|0
1647564740000|2022-03-18 00:52:20|47164.2|47124.2|47159.2|47119.2|47164.2|47124.2|47157.4|47117.4|4
1647564760000|2022-03-18 00:52:40|47150.9|47110.9|47150.9|47110.9|47150.9|47110.9|47150.9|47110.9|3
1647564770000|2022-03-18 00:52:50|47147.7|47107.7|47150.9|47110.9|47150.9|47110.9|47147.7|47107.7|2
1647564780000|2022-03-18 00:53:00|47152.7|47112.7|47152.7|47112.7|47152.7|47112.7|47152.7|47112.7|0
1647564810000|2022-03-18 00:53:30|47152.6|47112.6|47150.9|47110.9|47152.6|47112.6|47150.9|47110.9|0
1647564830000|2022-03-18 00:53:50|47155.9|47115.9|47155.9|47115.9|47155.9|47115.9|47155.9|47115.9|1
1647564840000|2022-03-18 00:54:00|47157.6|47117.6|47157.6|47117.6|47157.6|47117.6|47157.6|47117.6|0
1647564930000|2022-03-18 00:55:30|47154.4|47114.4|47154.4|47114.4|47154.4|47114.4|47154.4|47114.4|1
1647564940000|2022-03-18 00:55:40|47152.6|47112.6|47132.4|47092.4|47152.6|47112.6|47130.6|47090.6|0
1647564950000|2022-03-18 00:55:50|47135.6|47095.6|47137.4|47097.4|47137.4|47097.4|47135.6|47095.6|0
1647564960000|2022-03-18 00:56:00|47140.6|47100.6|47149.1|47109.1|47149.1|47109.1|47140.6|47100.6|2
1647564970000|2022-03-18 00:56:10|47152.4|47112.4|47152.4|47112.4|47152.4|47112.4|47152.4|47112.4|0
1647564980000|2022-03-18 00:56:20|47149.1|47109.1|47134.1|47094.1|47149.1|47109.1|47134.1|47094.1|2
1647564990000|2022-03-18 00:56:30|47135.9|47095.9|47135.9|47095.9|47135.9|47095.9|47135.9|47095.9|0
1647565040000|2022-03-18 00:57:20|47134.1|47094.1|47134.1|47094.1|47134.1|47094.1|47134.1|47094.1|1
1647565050000|2022-03-18 00:57:30|47135.9|47095.9|47125.6|47085.6|47135.9|47095.9|47125.6|47085.6|0
1647565070000|2022-03-18 00:57:50|47122.3|47082.3|47122.3|47082.3|47122.3|47082.3|47122.3|47082.3|0
1647565080000|2022-03-18 00:58:00|47120.6|47080.6|47120.6|47080.6|47120.6|47080.6|47120.6|47080.6|2
1647565100000|2022-03-18 00:58:20|47122.3|47082.3|47122.3|47082.3|47122.3|47082.3|47122.3|47082.3|0
1647565110000|2022-03-18 00:58:30|47120.6|47080.6|47137.3|47097.3|47137.3|47097.3|47120.6|47080.6|1
1647565120000|2022-03-18 00:58:40|47140.6|47100.6|47142.3|47102.3|47142.3|47102.3|47140.6|47100.6|1
1647565140000|2022-03-18 00:59:00|47144.1|47104.1|47144.1|47104.1|47144.1|47104.1|47144.1|47104.1|0
1647565150000|2022-03-18 00:59:10|47142.3|47102.3|47142.3|47102.3|47142.3|47102.3|47142.3|47102.3|0
1647565190000|2022-03-18 00:59:50|47152.3|47112.3|47147.3|47107.3|47152.3|47112.3|47147.3|47107.3|2
1647565200000|2022-03-18 01:00:00|47150.6|47110.6|47170.8|47130.8|47175.8|47135.8|47150.6|47110.6|7
1647565210000|2022-03-18 01:00:10|47167.6|47127.6|47167.6|47127.6|47175.8|47135.8|47167.6|47127.6|1
1647565220000|2022-03-18 01:00:20|47174.1|47134.1|47174.1|47134.1|47174.1|47134.1|47167.6|47127.6|1
1647565230000|2022-03-18 01:00:30|47177.3|47137.3|47190.8|47150.8|47190.8|47150.8|47174.1|47134.1|1
1647565240000|2022-03-18 01:00:40|47194.1|47154.1|47194.1|47154.1|47194.1|47154.1|47194.1|47154.1|0
1647565250000|2022-03-18 01:00:50|47187.6|47147.6|47194.1|47154.1|47194.1|47154.1|47187.6|47147.6|2
1647565260000|2022-03-18 01:01:00|47185.8|47145.8|47190.8|47150.8|47194.1|47154.1|47185.8|47145.8|10
1647565270000|2022-03-18 01:01:10|47194.1|47154.1|47194.1|47154.1|47194.1|47154.1|47194.1|47154.1|0
1647565280000|2022-03-18 01:01:20|47182.3|47142.3|47190.8|47150.8|47190.8|47150.8|47177.6|47137.6|2
1647565290000|2022-03-18 01:01:30|47194|47154|47185.8|47145.8|47194|47154|47182.3|47142.3|2
1647565300000|2022-03-18 01:01:40|47185.5|47145.5|47167.6|47127.6|47189|47149|47165.8|47125.8|1
1647565310000|2022-03-18 01:01:50|47165.8|47125.8|47185.8|47145.8|47190.8|47150.8|47165.8|47125.8|2
1647565320000|2022-03-18 01:02:00|47184|47144|47184|47144|47195.8|47155.8|47184|47144|1
1647565330000|2022-03-18 01:02:10|47195.8|47155.8|47199|47159|47199|47159|47195.8|47155.8|0
1647565340000|2022-03-18 01:02:20|47204|47164|47204|47164|47209|47169|47204|47164|0
1647565380000|2022-03-18 01:03:00|47207.3|47167.3|47209|47169|47212.3|47172.3|47207.3|47167.3|1
1647565390000|2022-03-18 01:03:10|47214|47174|47219|47179|47219|47179|47214|47174|0
1647565450000|2022-03-18 01:04:10|47215.8|47175.8|47214|47174|47215.8|47175.8|47214|47174|0
1647565460000|2022-03-18 01:04:20|47204|47164|47209|47169|47209|47169|47204|47164|2
1647565470000|2022-03-18 01:04:30|47212.3|47172.3|47214|47174|47214|47174|47212.3|47172.3|0
1647565510000|2022-03-18 01:05:10|47219|47179|47219|47179|47219|47179|47219|47179|1
1647565540000|2022-03-18 01:05:40|47215.8|47175.8|47219|47179|47219|47179|47215.8|47175.8|1
1647565550000|2022-03-18 01:05:50|47214|47174|47219|47179|47219|47179|47214|47174|0
1647565580000|2022-03-18 01:06:20|47229|47189|47227.2|47187.2|47229|47189|47227.2|47187.2|1
1647565590000|2022-03-18 01:06:30|47230.7|47190.7|47245.5|47205.5|47245.5|47205.5|47230.7|47190.7|2
1647565600000|2022-03-18 01:06:40|47249|47209|47249|47209|47249|47209|47249|47209|0
1647565610000|2022-03-18 01:06:50|47250.7|47210.7|47249|47209|47250.7|47210.7|47249|47209|0
1647565620000|2022-03-18 01:07:00|47250.7|47210.7|47249|47209|47250.7|47210.7|47247.2|47207.2|0
1647565630000|2022-03-18 01:07:10|47247.2|47207.2|47247.2|47207.2|47247.2|47207.2|47247.2|47207.2|0
1647565640000|2022-03-18 01:07:20|47245.5|47205.5|47245.5|47205.5|47245.5|47205.5|47245.5|47205.5|0
1647565650000|2022-03-18 01:07:30|47247.2|47207.2|47247.2|47207.2|47249|47209|47247.2|47207.2|0
1647565660000|2022-03-18 01:07:40|47244|47204|47244|47204|47244|47204|47244|47204|0
1647565670000|2022-03-18 01:07:50|47242.2|47202.2|47234|47194|47242.2|47202.2|47234|47194|1
1647565720000|2022-03-18 01:08:40|47232.2|47192.2|47234|47194|47234|47194|47215.7|47175.7|2
1647565730000|2022-03-18 01:08:50|47240.5|47200.5|47240.5|47200.5|47240.5|47200.5|47240.5|47200.5|2
1647565750000|2022-03-18 01:09:10|47240.4|47200.4|47242.2|47202.2|47250.4|47210.4|47240.4|47200.4|2
1647565780000|2022-03-18 01:09:40|47245.4|47205.4|47257.2|47217.2|47257.2|47217.2|47245.4|47205.4|3
1647565790000|2022-03-18 01:09:50|47262.2|47222.2|47262.2|47222.2|47262.2|47222.2|47262.2|47222.2|1
1647565800000|2022-03-18 01:10:00|47265.4|47225.4|47267.2|47227.2|47267.2|47227.2|47265.4|47225.4|0
1647565810000|2022-03-18 01:10:10|47263.9|47223.9|47262.2|47222.2|47263.9|47223.9|47262.2|47222.2|0
1647565820000|2022-03-18 01:10:20|47268.9|47228.9|47277.2|47237.2|47277.2|47237.2|47268.9|47228.9|1
1647565840000|2022-03-18 01:10:40|47273.9|47233.9|47272.2|47232.2|47273.9|47233.9|47272.2|47232.2|0
1647565870000|2022-03-18 01:11:10|47275.4|47235.4|47275.4|47235.4|47275.4|47235.4|47275.4|47235.4|1
1647565880000|2022-03-18 01:11:20|47282.2|47242.2|47297.2|47257.2|47297.2|47257.2|47282.2|47242.2|1
1647565900000|2022-03-18 01:11:40|47300.4|47260.4|47292.2|47252.2|47300.4|47260.4|47292.2|47252.2|1
1647565910000|2022-03-18 01:11:50|47307.2|47267.2|47307.2|47267.2|47307.2|47267.2|47307.2|47267.2|1
1647565920000|2022-03-18 01:12:00|47302.2|47262.2|47302.2|47262.2|47302.2|47262.2|47302.2|47262.2|1
1647565980000|2022-03-18 01:13:00|47307.2|47267.2|47307.2|47267.2|47308.9|47268.9|47307.2|47267.2|0
1647566040000|2022-03-18 01:14:00|47307.1|47267.1|47307.1|47267.1|47307.1|47267.1|47307.1|47267.1|0
1647566050000|2022-03-18 01:14:10|47317.1|47277.1|47322.1|47282.1|47322.1|47282.1|47317.1|47277.1|2
1647566070000|2022-03-18 01:14:30|47323.6|47283.6|47342.1|47302.1|47342.1|47302.1|47322.1|47282.1|5
1647566080000|2022-03-18 01:14:40|47345.4|47305.4|47347.1|47307.1|47347.1|47307.1|47345.4|47305.4|0
1647566090000|2022-03-18 01:14:50|47357.1|47317.1|47357.1|47317.1|47357.1|47317.1|47357.1|47317.1|1
1647566100000|2022-03-18 01:15:00|47355.4|47315.4|47357.1|47317.1|47357.1|47317.1|47352.1|47312.1|1
1647566130000|2022-03-18 01:15:30|47358.9|47318.9|47357.1|47317.1|47358.9|47318.9|47357.1|47317.1|2
1647566140000|2022-03-18 01:15:40|47360.6|47320.6|47365.4|47325.4|47365.4|47325.4|47360.6|47320.6|6
1647566150000|2022-03-18 01:15:50|47376.9|47336.9|47368.6|47328.6|47376.9|47336.9|47368.6|47328.6|4
1647566160000|2022-03-18 01:16:00|47370.4|47330.4|47373.6|47333.6|47373.6|47333.6|47370.4|47330.4|0
1647566200000|2022-03-18 01:16:40|47368.6|47328.6|47365.4|47325.4|47368.6|47328.6|47365.4|47325.4|0
1647566220000|2022-03-18 01:17:00|47340.4|47300.4|47340.4|47300.4|47340.4|47300.4|47340.4|47300.4|3
1647566230000|2022-03-18 01:17:10|47345.4|47305.4|47347.1|47307.1|47347.1|47307.1|47345.4|47305.4|0
1647566240000|2022-03-18 01:17:20|||||||||2
1647566280000|2022-03-18 01:18:00|47342.1|47302.1|47342.1|47302.1|47342.1|47302.1|47342.1|47302.1|4
1647566330000|2022-03-18 01:18:50|47347.1|47307.1|47347.1|47307.1|47347.1|47307.1|47347.1|47307.1|0
1647566360000|2022-03-18 01:19:20|47341.8|47301.8|47328.8|47288.8|47341.8|47301.8|47328.8|47288.8|3
1647566380000|2022-03-18 01:19:40|47327.1|47287.1|47327.1|47287.1|47327.1|47287.1|47327.1|47287.1|0
1647566400000|2022-03-18 01:20:00|47328.8|47288.8|47328.8|47288.8|47328.8|47288.8|47328.8|47288.8|0
1647566410000|2022-03-18 01:20:10|47327.1|47287.1|47322.1|47282.1|47327.1|47287.1|47322.1|47282.1|0
1647566430000|2022-03-18 01:20:30|47313.8|47273.8|47313.8|47273.8|47313.8|47273.8|47313.8|47273.8|1
1647566440000|2022-03-18 01:20:40|47312.1|47272.1|47312.1|47272.1|47312.1|47272.1|47312.1|47272.1|0
1647566450000|2022-03-18 01:20:50|47307.1|47267.1|47307.1|47267.1|47307.1|47267.1|47307.1|47267.1|0
1647566460000|2022-03-18 01:21:00|47303.8|47263.8|47307.1|47267.1|47307.1|47267.1|47303.8|47263.8|0
1647566520000|2022-03-18 01:22:00|47303.5|47263.5|47310.3|47270.3|47310.3|47270.3|47300.3|47260.3|8
1647566530000|2022-03-18 01:22:10|47312.1|47272.1|47312.1|47272.1|47312.1|47272.1|47312.1|47272.1|0
1647566540000|2022-03-18 01:22:20|47307.1|47267.1|47307.1|47267.1|47307.1|47267.1|47307.1|47267.1|1
1647566550000|2022-03-18 01:22:30|47307|47267|47307|47267|47307|47267|47307|47267|0
1647566560000|2022-03-18 01:22:40|47310.3|47270.3|47307|47267|47312|47272|47307|47267|0
1647566600000|2022-03-18 01:23:20|47303.8|47263.8|47302|47262|47303.8|47263.8|47302|47262|0
1647566610000|2022-03-18 01:23:30|47297|47257|47297|47257|47297|47257|47297|47257|0
1647566640000|2022-03-18 01:24:00|47287|47247|47287|47247|47287|47247|47287|47247|1
1647566650000|2022-03-18 01:24:10|47293.8|47253.8|47293.8|47253.8|47293.8|47253.8|47293.8|47253.8|0
1647566680000|2022-03-18 01:24:40|||||||||1
1647566700000|2022-03-18 01:25:00|47297|47257|47297|47257|47297|47257|47297|47257|0
1647566740000|2022-03-18 01:25:40|47300.3|47260.3|47317|47277|47320.3|47280.3|47300.3|47260.3|3
1647566750000|2022-03-18 01:25:50|47320.3|47280.3|47332|47292|47332|47292|47320.3|47280.3|4
1647566760000|2022-03-18 01:26:00|47330.3|47290.3|47323.8|47283.8|47330.3|47290.3|47323.8|47283.8|1
1647566770000|2022-03-18 01:26:10|47322|47282|47322|47282|47322|47282|47322|47282|0
1647566820000|2022-03-18 01:27:00|47327|47287|47312|47272|47327|47287|47312|47272|2
1647566850000|2022-03-18 01:27:30|47318.5|47278.5|47317|47277|47318.7|47278.7|47317|47277|4
1647566870000|2022-03-18 01:27:50|47310.5|47270.5|47308.7|47268.7|47313.7|47273.7|47308.7|47268.7|0
1647566880000|2022-03-18 01:28:00|47307|47267|47310.2|47270.2|47310.2|47270.2|47307|47267|0
1647566890000|2022-03-18 01:28:10|47313.7|47273.7|47313.7|47273.7|47313.7|47273.7|47313.7|47273.7|0
1647566900000|2022-03-18 01:28:20|47308.7|47268.7|47308.7|47268.7|47308.7|47268.7|47308.7|47268.7|0
1647566910000|2022-03-18 01:28:30|47307|47267|47317|47277|47317|47277|47307|47267|0
1647566920000|2022-03-18 01:28:40|47312|47272|47312|47272|47312|47272|47312|47272|0
1647566940000|2022-03-18 01:29:00|47313.7|47273.7|47317|47277|47317|47277|47313.7|47273.7|1
1647567020000|2022-03-18 01:30:20|||||||||1
1647567040000|2022-03-18 01:30:40|47320.2|47280.2|47328.7|47288.7|47328.7|47288.7|47320.2|47280.2|1
1647567050000|2022-03-18 01:30:50|47342|47302|47347|47307|47357|47317|47342|47302|3
1647567060000|2022-03-18 01:31:00|47342|47302|47342|47302|47347|47307|47342|47302|1
1647567070000|2022-03-18 01:31:10|47341.9|47301.9|47346.9|47306.9|47346.9|47306.9|47341.9|47301.9|0
1647567090000|2022-03-18 01:31:30|47348.7|47308.7|47346.9|47306.9|47356.9|47316.9|47346.9|47306.9|2
1647567110000|2022-03-18 01:31:50|47350.5|47310.5|47350.2|47310.2|47351.9|47311.9|47346.9|47306.9|1
1647567120000|2022-03-18 01:32:00|47346.9|47306.9|47351.9|47311.9|47351.9|47311.9|47346.9|47306.9|0
1647567140000|2022-03-18 01:32:20|47353.7|47313.7|47380.2|47340.2|47380.2|47340.2|47353.7|47313.7|2
1647567150000|2022-03-18 01:32:30|47381.9|47341.9|47371.9|47331.9|47381.9|47341.9|47371.9|47331.9|0
1647567170000|2022-03-18 01:32:50|47375.2|47335.2|47375.2|47335.2|47375.2|47335.2|47375.2|47335.2|1
1647567190000|2022-03-18 01:33:10|47376.9|47336.9|47385.2|47345.2|47385.2|47345.2|47376.9|47336.9|0
1647567210000|2022-03-18 01:33:30|47381.9|47341.9|47386.9|47346.9|47386.9|47346.9|47380.2|47340.2|0
1647567220000|2022-03-18 01:33:40|||||||||1
1647567230000|2022-03-18 01:33:50|47381.9|47341.9|47381.9|47341.9|47381.9|47341.9|47381.9|47341.9|1
1647567300000|2022-03-18 01:35:00|47366.9|47326.9|47366.9|47326.9|47371.9|47331.9|47366.9|47326.9|1
1647567360000|2022-03-18 01:36:00|47370.1|47330.1|47371.9|47331.9|47371.9|47331.9|47366.9|47326.9|0
1647567370000|2022-03-18 01:36:10|47366.9|47326.9|47373.6|47333.6|47373.6|47333.6|47366.9|47326.9|0
1647567380000|2022-03-18 01:36:20|47376.9|47336.9|47376.9|47336.9|47376.9|47336.9|47376.9|47336.9|0
1647567400000|2022-03-18 01:36:40|47369.9|47329.9|47376.9|47336.9|47376.9|47336.9|47369.9|47329.9|4
1647567410000|2022-03-18 01:36:50|47373.6|47333.6|47371.9|47331.9|47373.6|47333.6|47371.9|47331.9|0
1647567420000|2022-03-18 01:37:00|47368.6|47328.6|47375.1|47335.1|47376.9|47336.9|47368.6|47328.6|0
1647567430000|2022-03-18 01:37:10|47376.9|47336.9|47376.9|47336.9|47376.9|47336.9|47376.9|47336.9|1
1647567460000|2022-03-18 01:37:40|47366.9|47326.9|47363.6|47323.6|47366.9|47326.9|47363.6|47323.6|0
1647567470000|2022-03-18 01:37:50|47361.9|47321.9|47361.9|47321.9|47361.9|47321.9|47361.9|47321.9|0
1647567490000|2022-03-18 01:38:10|47370.1|47330.1|47370.1|47330.1|47370.1|47330.1|47370.1|47330.1|1
1647567500000|2022-03-18 01:38:20|47376.9|47336.9|47366.9|47326.9|47376.9|47336.9|47366.9|47326.9|1
1647567510000|2022-03-18 01:38:30|47370.1|47330.1|47370.1|47330.1|47370.1|47330.1|47370.1|47330.1|0
1647567520000|2022-03-18 01:38:40|47366.9|47326.9|47366.9|47326.9|47370.1|47330.1|47366.9|47326.9|0
1647567550000|2022-03-18 01:39:10|47363.6|47323.6|47363.6|47323.6|47363.6|47323.6|47356.9|47316.9|1
1647567560000|2022-03-18 01:39:20|47361.9|47321.9|47366.9|47326.9|47366.9|47326.9|47361.9|47321.9|0
1647567570000|2022-03-18 01:39:30|47363.6|47323.6|47366.9|47326.9|47366.9|47326.9|47358.6|47318.6|0
1647567580000|2022-03-18 01:39:40|47366.8|47326.8|47361.8|47321.8|47366.8|47326.8|47361.8|47321.8|0
1647567590000|2022-03-18 01:39:50|47365.1|47325.1|47366.8|47326.8|47366.8|47326.8|47365.1|47325.1|0
1647567610000|2022-03-18 01:40:10|47361.8|47321.8|47361.8|47321.8|47361.8|47321.8|47361.8|47321.8|0
1647567640000|2022-03-18 01:40:40|47365.1|47325.1|47366.8|47326.8|47366.8|47326.8|47365.1|47325.1|0
1647567650000|2022-03-18 01:40:50|47365.1|47325.1|47361.8|47321.8|47365.1|47325.1|47361.8|47321.8|0
1647567660000|2022-03-18 01:41:00|47358.6|47318.6|47356.8|47316.8|47358.6|47318.6|47356.8|47316.8|0
1647567670000|2022-03-18 01:41:10|47360.1|47320.1|47386.8|47346.8|47396.8|47356.8|47360.1|47320.1|3
1647567680000|2022-03-18 01:41:20|47388.6|47348.6|47386.8|47346.8|47388.6|47348.6|47386.8|47346.8|1
1647567690000|2022-03-18 01:41:30|47385.1|47345.1|47381.8|47341.8|47385.1|47345.1|47381.8|47341.8|2
1647567700000|2022-03-18 01:41:40|47387.1|47347.1|47396.8|47356.8|47396.8|47356.8|47387.1|47347.1|12
1647567710000|2022-03-18 01:41:50|47398.6|47358.6|47401.8|47361.8|47401.8|47361.8|47398.6|47358.6|0
1647567730000|2022-03-18 01:42:10|47396.5|47356.5|47381.8|47341.8|47396.5|47356.5|47376.8|47336.8|3
1647567750000|2022-03-18 01:42:30|47386.8|47346.8|47391.8|47351.8|47391.8|47351.8|47386.8|47346.8|3
1647567760000|2022-03-18 01:42:40|47393.6|47353.6|47401.8|47361.8|47401.8|47361.8|47393.6|47353.6|1
1647567850000|2022-03-18 01:44:10|47406.8|47366.8|47406.8|47366.8|47406.8|47366.8|47406.8|47366.8|0
1647567900000|2022-03-18 01:45:00|47415|47375|47420|47380|47420|47380|47415|47375|1
1647567910000|2022-03-18 01:45:10|47421.8|47381.8|47421.8|47381.8|47421.8|47381.8|47421.8|47381.8|0
1647567920000|2022-03-18 01:45:20|47415.3|47375.3|47421.8|47381.8|47421.8|47381.8|47415.3|47375.3|1
1647567940000|2022-03-18 01:45:40|47415.3|47375.3|47411.8|47371.8|47415.3|47375.3|47411.8|47371.8|0
1647567950000|2022-03-18 01:45:50|47408.5|47368.5|47413.3|47373.3|47413.3|47373.3|47403.5|47363.5|1
1647567960000|2022-03-18 01:46:00|47416.8|47376.8|47416.8|47376.8|47416.8|47376.8|47416.8|47376.8|0
1647567970000|2022-03-18 01:46:10|47418.5|47378.5|47416.8|47376.8|47418.5|47378.5|47407|47367|1
1647567990000|2022-03-18 01:46:30|47420|47380|47421.8|47381.8|47421.8|47381.8|47420|47380|0
1647568000000|2022-03-18 01:46:40|47411.8|47371.8|47411.8|47371.8|47411.8|47371.8|47411.8|47371.8|1
1647568030000|2022-03-18 01:47:10|47406.5|47366.5|47388.5|47348.5|47408.5|47368.5|47388.5|47348.5|7
1647568040000|2022-03-18 01:47:20|47386.8|47346.8|47383.5|47343.5|47393.5|47353.5|47383.5|47343.5|0
1647568070000|2022-03-18 01:47:50|47393.5|47353.5|47391.8|47351.8|47393.5|47353.5|47391.8|47351.8|0
1647568080000|2022-03-18 01:48:00|47386.8|47346.8|47390|47350|47393.5|47353.5|47386.8|47346.8|0
1647568090000|2022-03-18 01:48:10|47396.5|47356.5|47396.7|47356.7|47396.7|47356.7|47390|47350|1
1647568100000|2022-03-18 01:48:20|47388.5|47348.5|47388.5|47348.5|47388.5|47348.5|47388.5|47348.5|1
1647568110000|2022-03-18 01:48:30|47391.7|47351.7|47391.7|47351.7|47395.3|47355.3|47391.7|47351.7|0
1647568130000|2022-03-18 01:48:50|47388.5|47348.5|47388.5|47348.5|47388.5|47348.5|47388.5|47348.5|0
1647568170000|2022-03-18 01:49:30|47385.3|47345.3|47385.3|47345.3|47385.3|47345.3|47385.3|47345.3|0
1647568180000|2022-03-18 01:49:40|47380.2|47340.2|47378.5|47338.5|47380.2|47340.2|47376.7|47336.7|0
1647568190000|2022-03-18 01:49:50|47383.5|47343.5|47386.7|47346.7|47388.5|47348.5|47383.5|47343.5|0
1647568210000|2022-03-18 01:50:10|47383.5|47343.5|47378.5|47338.5|47383.5|47343.5|47378.5|47338.5|0
1647568220000|2022-03-18 01:50:20|47376.7|47336.7|47366.7|47326.7|47376.7|47336.7|47361.7|47321.7|0
1647568240000|2022-03-18 01:50:40|47363.5|47323.5|47361.7|47321.7|47363.5|47323.5|47361.7|47321.7|0
1647568250000|2022-03-18 01:50:50|47358.5|47318.5|47361.7|47321.7|47370|47330|47353.5|47313.5|2
1647568320000|2022-03-18 01:52:00|47364.9|47324.9|47363.5|47323.5|47373.5|47333.5|47363.5|47323.5|6
1647568330000|2022-03-18 01:52:10|47361.7|47321.7|47363.5|47323.5|47363.5|47323.5|47361.7|47321.7|0
1647568350000|2022-03-18 01:52:30|47361.7|47321.7|47371.7|47331.7|47375.2|47335.2|47361.7|47321.7|0
1647568360000|2022-03-18 01:52:40|47373.5|47333.5|47361.7|47321.7|47373.5|47333.5|47361.7|47321.7|0
1647568370000|2022-03-18 01:52:50|47363.5|47323.5|47341.7|47301.7|47363.5|47323.5|47341.7|47301.7|6
1647568380000|2022-03-18 01:53:00|47343.5|47303.5|47343.5|47303.5|47353.5|47313.5|47343.5|47303.5|0
1647568390000|2022-03-18 01:53:10|47341.7|47301.7|47341.7|47301.7|47341.7|47301.7|47341.7|47301.7|0
1647568400000|2022-03-18 01:53:20|47338.4|47298.4|47338.4|47298.4|47338.4|47298.4|47335.2|47295.2|11
1647568410000|2022-03-18 01:53:30|47333.4|47293.4|47325.2|47285.2|47333.4|47293.4|47325.2|47285.2|0
1647568420000|2022-03-18 01:53:40|47320.2|47280.2|47320.2|47280.2|47320.2|47280.2|47318.4|47278.4|0
1647568440000|2022-03-18 01:54:00|47325.2|47285.2|47335.2|47295.2|47335.2|47295.2|47325.2|47285.2|0
1647568460000|2022-03-18 01:54:20|47328.4|47288.4|47328.4|47288.4|47328.4|47288.4|47328.4|47288.4|0
1647568510000|2022-03-18 01:55:10|47325.2|47285.2|47325.2|47285.2|47325.2|47285.2|47323.4|47283.4|0
1647568520000|2022-03-18 01:55:20|47328.4|47288.4|47338.4|47298.4|47338.4|47298.4|47328.4|47288.4|1
1647568530000|2022-03-18 01:55:30|47343.4|47303.4|47341.7|47301.7|47343.4|47303.4|47341.7|47301.7|0
1647568540000|2022-03-18 01:55:40|47344.9|47304.9|47368.4|47328.4|47368.4|47328.4|47344.9|47304.9|0
1647568550000|2022-03-18 01:55:50|47365.2|47325.2|47363.4|47323.4|47365.2|47325.2|47363.4|47323.4|0
1647568560000|2022-03-18 01:56:00|47365.2|47325.2|47363.4|47323.4|47365.2|47325.2|47363.4|47323.4|0
1647568570000|2022-03-18 01:56:10|47358.4|47318.4|47353.4|47313.4|47358.4|47318.4|47348.4|47308.4|0
1647568590000|2022-03-18 01:56:30|47355.2|47315.2|47355.2|47315.2|47355.2|47315.2|47355.2|47315.2|0
1647568600000|2022-03-18 01:56:40|47356.7|47316.7|47353.4|47313.4|47356.7|47316.7|47351.7|47311.7|0
1647568630000|2022-03-18 01:57:10|47356.6|47316.6|47325.2|47285.2|47358.4|47318.4|47325.2|47285.2|8
1647568650000|2022-03-18 01:57:30|47335.2|47295.2|47335.2|47295.2|47335.2|47295.2|47335.2|47295.2|0
1647568670000|2022-03-18 01:57:50|47350.2|47310.2|47350.2|47310.2|47350.2|47310.2|47350.2|47310.2|1
1647568680000|2022-03-18 01:58:00|47351.9|47311.9|47345.2|47305.2|47351.9|47311.9|47343.4|47303.4|1
1647568690000|2022-03-18 01:58:10|47343.4|47303.4|47330.1|47290.1|47343.4|47303.4|47330.1|47290.1|0
1647568700000|2022-03-18 01:58:20|47335.1|47295.1|47341.9|47301.9|47341.9|47301.9|47335.1|47295.1|1
1647568710000|2022-03-18 01:58:30|47340.1|47300.1|47340.1|47300.1|47340.1|47300.1|47340.1|47300.1|0
1647568730000|2022-03-18 01:58:50|47338.4|47298.4|47338.4|47298.4|47338.4|47298.4|47338.4|47298.4|0
1647568740000|2022-03-18 01:59:00|47340.1|47300.1|47338.4|47298.4|47340.1|47300.1|47338.4|47298.4|0
1647568750000|2022-03-18 01:59:10|47340.1|47300.1|47340.1|47300.1|47340.1|47300.1|47340.1|47300.1|0
1647568760000|2022-03-18 01:59:20|47338.4|47298.4|47340.1|47300.1|47340.1|47300.1|47338.4|47298.4|0
1647568770000|2022-03-18 01:59:30|47338.4|47298.4|47331.6|47291.6|47338.4|47298.4|47331.6|47291.6|0
1647568780000|2022-03-18 01:59:40|47335.1|47295.1|47335.1|47295.1|47335.1|47295.1|47335.1|47295.1|0
1647568800000|2022-03-18 02:00:00|47333.4|47293.4|47333.4|47293.4|47335.1|47295.1|47333.4|47293.4|0
1647568810000|2022-03-18 02:00:10|47335.1|47295.1|47335.1|47295.1|47335.1|47295.1|47335.1|47295.1|0
1647568830000|2022-03-18 02:00:30|47342.2|47302.2|47340.1|47300.1|47345.4|47305.4|47340.1|47300.1|2
1647568840000|2022-03-18 02:00:40|47341.6|47301.6|47345.1|47305.1|47345.1|47305.1|47341.6|47301.6|6
1647568860000|2022-03-18 02:01:00|47346.9|47306.9|47345.1|47305.1|47346.9|47306.9|47345.1|47305.1|0
1647568890000|2022-03-18 02:01:30|47343.4|47303.4|47340.1|47300.1|47343.4|47303.4|47335.1|47295.1|0
1647568920000|2022-03-18 02:02:00|47336.9|47296.9|47330.1|47290.1|47336.9|47296.9|47330.1|47290.1|7
1647568930000|2022-03-18 02:02:10|47331.9|47291.9|47345.1|47305.1|47345.1|47305.1|47331.9|47291.9|2
1647568980000|2022-03-18 02:03:00|47340.1|47300.1|47331.9|47291.9|47340.1|47300.1|47331.9|47291.9|0
1647568990000|2022-03-18 02:03:10|47330.1|47290.1|47330.1|47290.1|47330.1|47290.1|47330.1|47290.1|0
1647569010000|2022-03-18 02:03:30|47326.8|47286.8|47326.8|47286.8|47326.8|47286.8|47326.8|47286.8|0
1647569020000|2022-03-18 02:03:40|47325.1|47285.1|47325.1|47285.1|47325.1|47285.1|47325.1|47285.1|0
1647569030000|2022-03-18 02:03:50|47326.8|47286.8|47326.8|47286.8|47326.8|47286.8|47326.8|47286.8|0
1647569050000|2022-03-18 02:04:10|47325.1|47285.1|47320.1|47280.1|47326.8|47286.8|47315.1|47275.1|0
1647569070000|2022-03-18 02:04:30|47315.1|47275.1|47311.8|47271.8|47316.8|47276.8|47311.8|47271.8|0
1647569080000|2022-03-18 02:04:40|47306.8|47266.8|47306.8|47266.8|47306.8|47266.8|47305.1|47265.1|0
1647569090000|2022-03-18 02:04:50|47305.1|47265.1|47305.1|47265.1|47305.1|47265.1|47305.1|47265.1|0
1647569100000|2022-03-18 02:05:00|47306.8|47266.8|47326.8|47286.8|47326.8|47286.8|47305.1|47265.1|2
1647569110000|2022-03-18 02:05:10|47330.1|47290.1|47325.1|47285.1|47330.1|47290.1|47325.1|47285.1|0
1647569120000|2022-03-18 02:05:20|47326.8|47286.8|47311.8|47271.8|47326.8|47286.8|47311.8|47271.8|2
1647569130000|2022-03-18 02:05:30|47310.1|47270.1|47306.8|47266.8|47310.1|47270.1|47306.8|47266.8|0
1647569160000|2022-03-18 02:06:00|47305.1|47265.1|47305.1|47265.1|47306.8|47266.8|47305.1|47265.1|0
1647569170000|2022-03-18 02:06:10|47306.8|47266.8|47306.8|47266.8|47306.8|47266.8|47306.8|47266.8|0
1647569190000|2022-03-18 02:06:30|47305.1|47265.1|47305.1|47265.1|47305.1|47265.1|47305.1|47265.1|0
1647569200000|2022-03-18 02:06:40|47306.8|47266.8|47305.1|47265.1|47306.8|47266.8|47305.1|47265.1|0
1647569210000|2022-03-18 02:06:50|47300.1|47260.1|47306.8|47266.8|47306.8|47266.8|47296.8|47256.8|1
1647569220000|2022-03-18 02:07:00|47310|47270|47313.3|47273.3|47313.3|47273.3|47310|47270|0
1647569230000|2022-03-18 02:07:10|47315|47275|47313.3|47273.3|47315|47275|47313.3|47273.3|0
1647569240000|2022-03-18 02:07:20|47315|47275|47301.8|47261.8|47315|47275|47301.8|47261.8|0
1647569250000|2022-03-18 02:07:30|47300|47260|47300|47260|47300|47260|47300|47260|0
1647569260000|2022-03-18 02:07:40|47305|47265|47306.8|47266.8|47306.8|47266.8|47305|47265|0
1647569270000|2022-03-18 02:07:50|47305|47265|47305|47265|47305|47265|47305|47265|0
1647569290000|2022-03-18 02:08:10|47306.8|47266.8|47306.8|47266.8|47306.8|47266.8|47305|47265|0
1647569310000|2022-03-18 02:08:30|47305|47265|47313.3|47273.3|47313.3|47273.3|47305|47265|0
1647569320000|2022-03-18 02:08:40|47315|47275|47315|47275|47315|47275|47315|47275|0
1647569430000|2022-03-18 02:10:30|47308.5|47268.5|47315|47275|47318.2|47278.2|47308.5|47268.5|1
1647569440000|2022-03-18 02:10:40|47295|47255|47296.8|47256.8|47296.8|47256.8|47295|47255|6
1647569480000|2022-03-18 02:11:20|47295|47255|47286.8|47246.8|47295|47255|47286.8|47246.8|0
1647569500000|2022-03-18 02:11:40|47290|47250|47286.8|47246.8|47290|47250|47286.8|47246.8|0
1647569510000|2022-03-18 02:11:50|47271.8|47231.8|47270|47230|47271.8|47231.8|47266.8|47226.8|6
1647569520000|2022-03-18 02:12:00|47275|47235|47275|47235|47275|47235|47275|47235|1
1647569530000|2022-03-18 02:12:10|47281.7|47241.7|47281.7|47241.7|47281.7|47241.7|47281.7|47241.7|0
1647569550000|2022-03-18 02:12:30|47280|47240|47280|47240|47280|47240|47280|47240|0
1647569560000|2022-03-18 02:12:40|47281.7|47241.7|47281.7|47241.7|47281.7|47241.7|47281.7|47241.7|0
1647569570000|2022-03-18 02:12:50|47285|47245|47295|47255|47295|47255|47285|47245|0
1647569590000|2022-03-18 02:13:10|47291.7|47251.7|47285|47245|47291.7|47251.7|47285|47245|0
1647569610000|2022-03-18 02:13:30|47275|47235|47285|47245|47285|47245|47275|47235|1
1647569680000|2022-03-18 02:14:40|47280|47240|47280|47240|47280|47240|47280|47240|0
1647569690000|2022-03-18 02:14:50|47276.7|47236.7|47276.7|47236.7|47276.7|47236.7|47276.7|47236.7|1
1647569700000|2022-03-18 02:15:00|47271.7|47231.7|47270|47230|47271.7|47231.7|47270|47230|0
1647569710000|2022-03-18 02:15:10|47275|47235|47280|47240|47285|47245|47275|47235|1
1647569730000|2022-03-18 02:15:30|47271.7|47231.7|47270|47230|47271.7|47231.7|47270|47230|0
1647569740000|2022-03-18 02:15:40|47269.9|47229.9|47269.9|47229.9|47269.9|47229.9|47269.9|47229.9|0
1647569790000|2022-03-18 02:16:30|47273.2|47233.2|47273.2|47233.2|47273.2|47233.2|47273.2|47233.2|0
1647569800000|2022-03-18 02:16:40|47274.9|47234.9|47274.9|47234.9|47274.9|47234.9|47274.9|47234.9|0
1647569810000|2022-03-18 02:16:50|47269.9|47229.9|47269.9|47229.9|47269.9|47229.9|47269.9|47229.9|0
1647569820000|2022-03-18 02:17:00|47274.9|47234.9|47274.9|47234.9|47274.9|47234.9|47271.7|47231.7|1
1647569830000|2022-03-18 02:17:10|47276.7|47236.7|47278.2|47238.2|47278.2|47238.2|47276.7|47236.7|1
1647569840000|2022-03-18 02:17:20|47279.9|47239.9|47274.9|47234.9|47279.9|47239.9|47274.9|47234.9|1
1647569880000|2022-03-18 02:18:00|47271.7|47231.7|47269.9|47229.9|47271.7|47231.7|47269.9|47229.9|0
1647569900000|2022-03-18 02:18:20|47274.9|47234.9|47274.9|47234.9|47274.9|47234.9|47274.9|47234.9|2
1647569910000|2022-03-18 02:18:30|47278.2|47238.2|47279.9|47239.9|47279.9|47239.9|47278.2|47238.2|0
1647569940000|2022-03-18 02:19:00|47281.7|47241.7|47279.9|47239.9|47281.7|47241.7|47279.9|47239.9|0
1647570020000|2022-03-18 02:20:20|47281.7|47241.7|47281.7|47241.7|47281.7|47241.7|47281.7|47241.7|0
1647570030000|2022-03-18 02:20:30|47279.9|47239.9|47279.9|47239.9|47279.9|47239.9|47279.9|47239.9|0
1647570060000|2022-03-18 02:21:00|47281.6|47241.6|47281.6|47241.6|47281.6|47241.6|47281.6|47241.6|0
1647570080000|2022-03-18 02:21:20|47279.9|47239.9|47279.9|47239.9|47279.9|47239.9|47279.9|47239.9|0
1647570160000|2022-03-18 02:22:40|47291.3|47251.3|47289.9|47249.9|47294.9|47254.9|47289.9|47249.9|1
1647570270000|2022-03-18 02:24:30|47289.8|47249.8|47289.8|47249.8|47289.8|47249.8|47289.8|47249.8|0
1647570330000|2022-03-18 02:25:30|47293.1|47253.1|47289.8|47249.8|47293.1|47253.1|47289.8|47249.8|0
1647570340000|2022-03-18 02:25:40|47293.1|47253.1|47294.8|47254.8|47294.8|47254.8|47289.8|47249.8|0
1647570360000|2022-03-18 02:26:00|47291.6|47251.6|47294.8|47254.8|47294.8|47254.8|47291.6|47251.6|0
1647570370000|2022-03-18 02:26:10|47298.1|47258.1|47299.8|47259.8|47299.8|47259.8|47298.1|47258.1|1
1647570390000|2022-03-18 02:26:30|47304.8|47264.8|47304.8|47264.8|47309.8|47269.8|47304.8|47264.8|0
1647570420000|2022-03-18 02:27:00|47309.8|47269.8|47309.8|47269.8|47309.8|47269.8|47309.8|47269.8|0
1647570460000|2022-03-18 02:27:40|47314.8|47274.8|47314.8|47274.8|47314.8|47274.8|47314.8|47274.8|1
1647570470000|2022-03-18 02:27:50|47323|47283|47323|47283|47323|47283|47323|47283|3
1647570480000|2022-03-18 02:28:00|47324.8|47284.8|47329.8|47289.8|47329.8|47289.8|47324.8|47284.8|0
1647570560000|2022-03-18 02:29:20|47334.8|47294.8|47354.8|47314.8|47354.8|47314.8|47334.8|47294.8|5
1647570580000|2022-03-18 02:29:40|47359.5|47319.5|47364.8|47324.8|47364.8|47324.8|47359.5|47319.5|6
1647570600000|2022-03-18 02:30:00|47378|47338|47368|47328|47379.8|47339.8|47368|47328|14
1647570610000|2022-03-18 02:30:10|47363|47323|47358|47318|47363|47323|47358|47318|1
1647570640000|2022-03-18 02:30:40|47361.3|47321.3|47373|47333|47373|47333|47361.3|47321.3|1
1647570650000|2022-03-18 02:30:50|47368|47328|47368|47328|47368|47328|47363|47323|0
1647570660000|2022-03-18 02:31:00|47369.8|47329.8|47378|47338|47378|47338|47369.8|47329.8|2
1647570670000|2022-03-18 02:31:10|47383|47343|47383|47343|47383|47343|47383|47343|0
1647570680000|2022-03-18 02:31:20|47384.8|47344.8|47388|47348|47388|47348|47383|47343|0
1647570690000|2022-03-18 02:31:30|47389.8|47349.8|47398|47358|47398|47358|47389.8|47349.8|1
1647570700000|2022-03-18 02:31:40|47399.8|47359.8|47399.8|47359.8|47399.8|47359.8|47399.8|47359.8|0
1647570710000|2022-03-18 02:31:50|47403|47363|47399.8|47359.8|47403|47363|47399.8|47359.8|1
1647570730000|2022-03-18 02:32:10|47394.8|47354.8|47399.8|47359.8|47399.8|47359.8|47394.8|47354.8|1
1647570750000|2022-03-18 02:32:30|47389.8|47349.8|47399.8|47359.8|47399.8|47359.8|47389.8|47349.8|0
1647570780000|2022-03-18 02:33:00|47399.7|47359.7|47399.7|47359.7|47399.7|47359.7|47399.7|47359.7|0
1647570790000|2022-03-18 02:33:10|47394.7|47354.7|47394.7|47354.7|47394.7|47354.7|47394.7|47354.7|1
1647570830000|2022-03-18 02:33:50|47396.5|47356.5|47396.5|47356.5|47396.5|47356.5|47396.5|47356.5|0
1647570840000|2022-03-18 02:34:00|47399.7|47359.7|47419.7|47379.7|47419.7|47379.7|47399.7|47359.7|3
1647570850000|2022-03-18 02:34:10|47423|47383|47423|47383|47423|47383|47423|47383|0
1647570880000|2022-03-18 02:34:40|47424.7|47384.7|47423|47383|47424.7|47384.7|47423|47383|0
1647570890000|2022-03-18 02:34:50|47428|47388|47419.7|47379.7|47428|47388|47419.7|47379.7|5
1647570900000|2022-03-18 02:35:00|47418|47378|47414.7|47374.7|47419.7|47379.7|47410|47370|1
1647570950000|2022-03-18 02:35:50|47409.4|47369.4|47406.2|47366.2|47409.4|47369.4|47406.2|47366.2|4
1647570960000|2022-03-18 02:36:00|47409.7|47369.7|47414.7|47374.7|47414.7|47374.7|47409.7|47369.7|0
1647570970000|2022-03-18 02:36:10|47406.5|47366.5|47404.7|47364.7|47406.5|47366.5|47404.7|47364.7|1
1647570990000|2022-03-18 02:36:30|47407.9|47367.9|47409.7|47369.7|47409.7|47369.7|47407.9|47367.9|0
1647571000000|2022-03-18 02:36:40|47412.9|47372.9|47414.7|47374.7|47414.7|47374.7|47409.7|47369.7|0
1647571010000|2022-03-18 02:36:50|47416.5|47376.5|47416.5|47376.5|47416.5|47376.5|47416.5|47376.5|2
1647571030000|2022-03-18 02:37:10|47419.7|47379.7|47429.7|47389.7|47429.7|47389.7|47419.7|47379.7|1
1647571040000|2022-03-18 02:37:20|47432.9|47392.9|47419.7|47379.7|47434.7|47394.7|47419.7|47379.7|2
1647571050000|2022-03-18 02:37:30|47422.9|47382.9|47422.9|47382.9|47422.9|47382.9|47422.9|47382.9|0
1647571060000|2022-03-18 02:37:40|47424.7|47384.7|47429.7|47389.7|47429.7|47389.7|47424.7|47384.7|1
1647571070000|2022-03-18 02:37:50|47424.7|47384.7|47429.7|47389.7|47429.7|47389.7|47424.7|47384.7|0
1647571080000|2022-03-18 02:38:00|47423.2|47383.2|47419.7|47379.7|47423.2|47383.2|47419.7|47379.7|1
1647571090000|2022-03-18 02:38:10|47416.5|47376.5|47422.9|47382.9|47422.9|47382.9|47414.7|47374.7|2
1647571100000|2022-03-18 02:38:20|47429.7|47389.7|47429.7|47389.7|47429.7|47389.7|47429.7|47389.7|0
1647571150000|2022-03-18 02:39:10|||||||||3
1647571160000|2022-03-18 02:39:20|47431.4|47391.4|47429.7|47389.7|47431.4|47391.4|47429.7|47389.7|0
1647571170000|2022-03-18 02:39:30|47424.7|47384.7|47424.7|47384.7|47424.7|47384.7|47424.7|47384.7|1
1647571180000|2022-03-18 02:39:40|47419.7|47379.7|47414.7|47374.7|47424.7|47384.7|47414.7|47374.7|20
1647571210000|2022-03-18 02:40:10|47409.7|47369.7|47401.4|47361.4|47409.7|47369.7|47401.4|47361.4|0
1647571230000|2022-03-18 02:40:30|47399.7|47359.7|47399.7|47359.7|47399.7|47359.7|47399.7|47359.7|0
1647571240000|2022-03-18 02:40:40|47401.4|47361.4|47401.4|47361.4|47401.4|47361.4|47401.4|47361.4|0
1647571250000|2022-03-18 02:40:50|47399.7|47359.7|47401.4|47361.4|47401.4|47361.4|47399.7|47359.7|0
1647571260000|2022-03-18 02:41:00|47399.7|47359.7|47401.4|47361.4|47401.4|47361.4|47399.7|47359.7|0
1647571270000|2022-03-18 02:41:10|47399.7|47359.7|47399.7|47359.7|47399.7|47359.7|47399.7|47359.7|0
1647571280000|2022-03-18 02:41:20|47401.4|47361.4|47399.7|47359.7|47401.4|47361.4|47399.7|47359.7|0
1647571290000|2022-03-18 02:41:30|47401.4|47361.4|47401.4|47361.4|47401.4|47361.4|47401.4|47361.4|0
1647571320000|2022-03-18 02:42:00|47404.6|47364.6|47399.6|47359.6|47406.4|47366.4|47399.6|47359.6|0
1647571350000|2022-03-18 02:42:30|47401.4|47361.4|47401.4|47361.4|47401.4|47361.4|47401.4|47361.4|0
1647571360000|2022-03-18 02:42:40|47399.6|47359.6|47401.4|47361.4|47401.4|47361.4|47399.6|47359.6|0
1647571380000|2022-03-18 02:43:00|47399.6|47359.6|47409.6|47369.6|47409.6|47369.6|47399.6|47359.6|11
1647571400000|2022-03-18 02:43:20|47411.4|47371.4|47409.6|47369.6|47411.4|47371.4|47409.6|47369.6|0
1647571440000|2022-03-18 02:44:00|47406.4|47366.4|47414.6|47374.6|47414.6|47374.6|47406.4|47366.4|1
1647571450000|2022-03-18 02:44:10|47411.4|47371.4|47412.9|47372.9|47412.9|47372.9|47409.6|47369.6|0
1647571470000|2022-03-18 02:44:30|47414.6|47374.6|47414.6|47374.6|47414.6|47374.6|47414.6|47374.6|0
1647571480000|2022-03-18 02:44:40|47411.4|47371.4|47409.6|47369.6|47411.4|47371.4|47409.6|47369.6|0
1647571500000|2022-03-18 02:45:00|47406.4|47366.4|47401.4|47361.4|47406.4|47366.4|47401.4|47361.4|1
1647571510000|2022-03-18 02:45:10|47399.6|47359.6|47399.6|47359.6|47401.4|47361.4|47399.6|47359.6|0
1647571520000|2022-03-18 02:45:20|47401.4|47361.4|47401.4|47361.4|47401.4|47361.4|47399.6|47359.6|0
1647571530000|2022-03-18 02:45:30|47399.6|47359.6|47399.6|47359.6|47401.4|47361.4|47399.6|47359.6|0
1647571590000|2022-03-18 02:46:30|47401.4|47361.4|47401.4|47361.4|47401.4|47361.4|47399.6|47359.6|0
1647571600000|2022-03-18 02:46:40|47399.6|47359.6|47399.6|47359.6|47399.6|47359.6|47399.6|47359.6|1
1647571610000|2022-03-18 02:46:50|47401.4|47361.4|47399.6|47359.6|47401.4|47361.4|47399.6|47359.6|0
1647571630000|2022-03-18 02:47:10|47392.8|47352.8|47389.6|47349.6|47392.8|47352.8|47389.6|47349.6|0
1647571670000|2022-03-18 02:47:50|47386.3|47346.3|47379.6|47339.6|47386.3|47346.3|47379.6|47339.6|0
1647571680000|2022-03-18 02:48:00|47384.6|47344.6|47389.6|47349.6|47389.6|47349.6|47381.3|47341.3|1
1647571720000|2022-03-18 02:48:40|47386.3|47346.3|47389.6|47349.6|47389.6|47349.6|47384.6|47344.6|2
1647571730000|2022-03-18 02:48:50|47391.3|47351.3|47391.3|47351.3|47391.3|47351.3|47391.3|47351.3|0
1647571740000|2022-03-18 02:49:00|47384.6|47344.6|47384.6|47344.6|47384.6|47344.6|47384.6|47344.6|0
1647571750000|2022-03-18 02:49:10|47383.1|47343.1|47381.3|47341.3|47383.1|47343.1|47379.6|47339.6|0
1647571760000|2022-03-18 02:49:20|47374.6|47334.6|47374.6|47334.6|47374.6|47334.6|47374.6|47334.6|0
1647571770000|2022-03-18 02:49:30|47371.3|47331.3|47374.6|47334.6|47374.6|47334.6|47369.6|47329.6|0
1647571810000|2022-03-18 02:50:10|47376.3|47336.3|47376.3|47336.3|47376.3|47336.3|47376.3|47336.3|0
1647571820000|2022-03-18 02:50:20|47374.6|47334.6|47374.6|47334.6|47374.6|47334.6|47374.6|47334.6|0
1647571830000|2022-03-18 02:50:30|47374.5|47334.5|47374.5|47334.5|47374.5|47334.5|47374.5|47334.5|0
1647571860000|2022-03-18 02:51:00|47376.3|47336.3|47382.8|47342.8|47382.8|47342.8|47376.3|47336.3|0
1647571880000|2022-03-18 02:51:20|47384.5|47344.5|47384.5|47344.5|47384.5|47344.5|47384.5|47344.5|0
1647571900000|2022-03-18 02:51:40|47382.8|47342.8|47382.8|47342.8|47384.5|47344.5|47382.8|47342.8|0
1647571910000|2022-03-18 02:51:50|47384.5|47344.5|47384.5|47344.5|47384.5|47344.5|47384.5|47344.5|0
1647571920000|2022-03-18 02:52:00|47382.8|47342.8|47382.8|47342.8|47382.8|47342.8|47382.8|47342.8|0
1647571930000|2022-03-18 02:52:10|47379.5|47339.5|47379.5|47339.5|47379.5|47339.5|47379.5|47339.5|0
1647571990000|2022-03-18 02:53:10|47374.5|47334.5|47372.8|47332.8|47377.8|47337.8|47372.8|47332.8|0
1647572010000|2022-03-18 02:53:30|47369.5|47329.5|47369.5|47329.5|47369.5|47329.5|47369.5|47329.5|0
1647572020000|2022-03-18 02:53:40|47372.7|47332.7|47372.7|47332.7|47372.7|47332.7|47372.7|47332.7|0
1647572080000|2022-03-18 02:54:40|47369.5|47329.5|47369.5|47329.5|47369.5|47329.5|47369.5|47329.5|0
1647572090000|2022-03-18 02:54:50|47364.5|47324.5|47372.7|47332.7|47372.7|47332.7|47364.5|47324.5|5
1647572100000|2022-03-18 02:55:00|47369.5|47329.5|47374.5|47334.5|47374.5|47334.5|47369.5|47329.5|0
1647572110000|2022-03-18 02:55:10|47376.3|47336.3|47369.5|47329.5|47376.3|47336.3|47369.5|47329.5|0
1647572140000|2022-03-18 02:55:40|47371.2|47331.2|47354.5|47314.5|47371.2|47331.2|47354.5|47314.5|10
1647572150000|2022-03-18 02:55:50|47351.2|47311.2|47351.2|47311.2|47351.2|47311.2|47351.2|47311.2|0
1647572170000|2022-03-18 02:56:10|47354.5|47314.5|47354.5|47314.5|47354.5|47314.5|47354.5|47314.5|0
1647572190000|2022-03-18 02:56:30|47356.2|47316.2|47356.2|47316.2|47356.2|47316.2|47356.2|47316.2|0
1647572200000|2022-03-18 02:56:40|47351.2|47311.2|47353|47313|47353|47313|47351.2|47311.2|0
1647572210000|2022-03-18 02:56:50|47349.8|47309.8|47353|47313|47353|47313|47349.8|47309.8|0
1647572250000|2022-03-18 02:57:30|47356.2|47316.2|47356.2|47316.2|47356.2|47316.2|47356.2|47316.2|0
1647572280000|2022-03-18 02:58:00|47354.5|47314.5|47351.2|47311.2|47354.5|47314.5|47351.2|47311.2|0
1647572310000|2022-03-18 02:58:30|47364.5|47324.5|47364.5|47324.5|47364.5|47324.5|47364.5|47324.5|2
1647572330000|2022-03-18 02:58:50|47366.2|47326.2|47374.5|47334.5|47374.5|47334.5|47366.2|47326.2|3
1647572340000|2022-03-18 02:59:00|47376.2|47336.2|47382.7|47342.7|47382.7|47342.7|47372.7|47332.7|9
1647572350000|2022-03-18 02:59:10|47379.4|47339.4|47374.4|47334.4|47379.4|47339.4|47374.4|47334.4|0
1647572360000|2022-03-18 02:59:20|47382.7|47342.7|47382.7|47342.7|47382.7|47342.7|47382.7|47342.7|1
1647572370000|2022-03-18 02:59:30|47379.4|47339.4|47379.4|47339.4|47379.4|47339.4|47379.4|47339.4|0
1647572380000|2022-03-18 02:59:40|47377.7|47337.7|47377.7|47337.7|47377.7|47337.7|47377.7|47337.7|0
1647572400000|2022-03-18 03:00:00|47392.7|47352.7|47392.7|47352.7|47392.7|47352.7|47389.2|47349.2|2
1647572410000|2022-03-18 03:00:10|47389.2|47349.2|47392.7|47352.7|47392.7|47352.7|47389.2|47349.2|7
1647572420000|2022-03-18 03:00:20|47389.4|47349.4|47392.7|47352.7|47392.7|47352.7|47389.4|47349.4|0
1647572430000|2022-03-18 03:00:30|47387.7|47347.7|47387.7|47347.7|47387.7|47347.7|47387.7|47347.7|0
1647572480000|2022-03-18 03:01:20|47382.7|47342.7|47382.7|47342.7|47382.7|47342.7|47382.7|47342.7|0
1647572500000|2022-03-18 03:01:40|47374.4|47334.4|47374.4|47334.4|47374.4|47334.4|47374.4|47334.4|0
1647572510000|2022-03-18 03:01:50|47379.4|47339.4|47377.7|47337.7|47379.4|47339.4|47377.7|47337.7|1
1647572520000|2022-03-18 03:02:00|47379.4|47339.4|47387.7|47347.7|47387.7|47347.7|47377.7|47337.7|3
1647572550000|2022-03-18 03:02:30|47387.6|47347.6|47384.4|47344.4|47387.6|47347.6|47382.6|47342.6|0
1647572570000|2022-03-18 03:02:50|47382.6|47342.6|47384.4|47344.4|47384.4|47344.4|47382.6|47342.6|0
1647572580000|2022-03-18 03:03:00|47382.6|47342.6|47384.4|47344.4|47384.4|47344.4|47382.6|47342.6|0
1647572590000|2022-03-18 03:03:10|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|0
1647572600000|2022-03-18 03:03:20|47384.4|47344.4|47384.4|47344.4|47384.4|47344.4|47384.4|47344.4|0
1647572640000|2022-03-18 03:04:00|47382.6|47342.6|47384.4|47344.4|47384.4|47344.4|47382.6|47342.6|0
1647572650000|2022-03-18 03:04:10|47382.6|47342.6|47374.4|47334.4|47384.4|47344.4|47374.4|47334.4|0
1647572680000|2022-03-18 03:04:40|47376.1|47336.1|47376.1|47336.1|47376.1|47336.1|47376.1|47336.1|0
1647572690000|2022-03-18 03:04:50|47374.4|47334.4|47374.4|47334.4|47374.4|47334.4|47374.4|47334.4|0
1647572720000|2022-03-18 03:05:20|47369.4|47329.4|47364.4|47324.4|47369.4|47329.4|47364.4|47324.4|2
1647572730000|2022-03-18 03:05:30|47366.1|47326.1|47372.6|47332.6|47372.6|47332.6|47366.1|47326.1|1
1647572740000|2022-03-18 03:05:40|47374.4|47334.4|47379.4|47339.4|47379.4|47339.4|47374.4|47334.4|0
1647572770000|2022-03-18 03:06:10|47377.6|47337.6|47387.6|47347.6|47387.6|47347.6|47377.6|47337.6|2
1647572800000|2022-03-18 03:06:40|47384.4|47344.4|47384.4|47344.4|47384.4|47344.4|47384.4|47344.4|0
1647572810000|2022-03-18 03:06:50|47386.1|47346.1|47384.4|47344.4|47386.1|47346.1|47384.4|47344.4|0
1647572820000|2022-03-18 03:07:00|47387.6|47347.6|47392.6|47352.6|47392.6|47352.6|47387.6|47347.6|1
1647572830000|2022-03-18 03:07:10|47394.4|47354.4|47401.1|47361.1|47407.6|47367.6|47394.4|47354.4|7
1647572850000|2022-03-18 03:07:30|47399.4|47359.4|47401.1|47361.1|47401.1|47361.1|47399.4|47359.4|0
1647572860000|2022-03-18 03:07:40|47399.3|47359.3|47399.3|47359.3|47399.3|47359.3|47399.3|47359.3|0
1647572930000|2022-03-18 03:08:50|47401.1|47361.1|47401.1|47361.1|47401.1|47361.1|47399.3|47359.3|0
1647572940000|2022-03-18 03:09:00|47409.3|47369.3|47409.3|47369.3|47409.3|47369.3|47409.3|47369.3|1
1647572950000|2022-03-18 03:09:10|47407.6|47367.6|47412.6|47372.6|47412.6|47372.6|47407.6|47367.6|0
1647572960000|2022-03-18 03:09:20|47409.3|47369.3|47412.6|47372.6|47412.6|47372.6|47409.3|47369.3|0
1647572990000|2022-03-18 03:09:50|47409.3|47369.3|47412.6|47372.6|47412.6|47372.6|47409.3|47369.3|0
1647573030000|2022-03-18 03:10:30|47415.8|47375.8|47415.8|47375.8|47415.8|47375.8|47415.8|47375.8|0
1647573040000|2022-03-18 03:10:40|47417.6|47377.6|47417.6|47377.6|47417.6|47377.6|47417.6|47377.6|0
1647573050000|2022-03-18 03:10:50|47414.3|47374.3|47414.3|47374.3|47414.3|47374.3|47414.3|47374.3|1
1647573060000|2022-03-18 03:11:00|47416.1|47376.1|47416.1|47376.1|47416.1|47376.1|47416.1|47376.1|0
1647573070000|2022-03-18 03:11:10|47407.8|47367.8|47401.1|47361.1|47407.8|47367.8|47399.3|47359.3|0
1647573080000|2022-03-18 03:11:20|47399.3|47359.3|47409.3|47369.3|47409.3|47369.3|47399.3|47359.3|0
1647573090000|2022-03-18 03:11:30|47406.1|47366.1|47406.1|47366.1|47406.1|47366.1|47406.1|47366.1|0
1647573110000|2022-03-18 03:11:50|47402.5|47362.5|47406.1|47366.1|47406.1|47366.1|47402.5|47362.5|0
1647573120000|2022-03-18 03:12:00|47404.3|47364.3|47406.1|47366.1|47406.1|47366.1|47404.3|47364.3|0
1647573130000|2022-03-18 03:12:10|47404.3|47364.3|47406.1|47366.1|47406.1|47366.1|47402.5|47362.5|0
1647573140000|2022-03-18 03:12:20|47404.3|47364.3|47404.3|47364.3|47404.3|47364.3|47404.3|47364.3|0
1647573150000|2022-03-18 03:12:30|47406.1|47366.1|47406.1|47366.1|47406.1|47366.1|47406.1|47366.1|0
1647573160000|2022-03-18 03:12:40|47404.3|47364.3|47404.3|47364.3|47404.3|47364.3|47404.3|47364.3|0
1647573210000|2022-03-18 03:13:30|47409.3|47369.3|47404.3|47364.3|47409.3|47369.3|47404.3|47364.3|3
1647573260000|2022-03-18 03:14:20|47406|47366|47406|47366|47406|47366|47406|47366|0
1647573270000|2022-03-18 03:14:30|47407.8|47367.8|47409.6|47369.6|47411|47371|47407.8|47367.8|0
1647573280000|2022-03-18 03:14:40|47411.3|47371.3|47411.3|47371.3|47411.3|47371.3|47411.3|47371.3|0
1647573290000|2022-03-18 03:14:50|47414.6|47374.6|47421.3|47381.3|47421.3|47381.3|47414.6|47374.6|0
1647573300000|2022-03-18 03:15:00|47424.6|47384.6|47426|47386|47429.6|47389.6|47409.6|47369.6|10
1647573310000|2022-03-18 03:15:10|47429.3|47389.3|47426|47386|47429.3|47389.3|47426|47386|0
1647573320000|2022-03-18 03:15:20|47422.8|47382.8|47407.8|47367.8|47422.8|47382.8|47407.8|47367.8|1
1647573330000|2022-03-18 03:15:30|47406|47366|47406|47366|47406|47366|47406|47366|0
1647573340000|2022-03-18 03:15:40|47407.8|47367.8|47407.8|47367.8|47407.8|47367.8|47407.8|47367.8|0
1647573370000|2022-03-18 03:16:10|47406|47366|47407.8|47367.8|47407.8|47367.8|47406|47366|0
1647573390000|2022-03-18 03:16:30|47411|47371|47411|47371|47411|47371|47411|47371|0
1647573420000|2022-03-18 03:17:00|47414.2|47374.2|47414.2|47374.2|47414.2|47374.2|47414.2|47374.2|0
1647573480000|2022-03-18 03:18:00|47433|47393|47450.1|47410.1|47450.1|47410.1|47429.8|47389.8|7
1647573490000|2022-03-18 03:18:10|47451.9|47411.9|47469.8|47429.8|47469.8|47429.8|47451.9|47411.9|70
1647573500000|2022-03-18 03:18:20|47473|47433|47461.6|47421.6|47473|47433|47461.6|47421.6|2
1647573510000|2022-03-18 03:18:30|47466.6|47426.6|47471.6|47431.6|47471.6|47431.6|47461.6|47421.6|1
1647573520000|2022-03-18 03:18:40|47473|47433|47464.8|47424.8|47473|47433|47464.8|47424.8|0
1647573530000|2022-03-18 03:18:50|47468|47428|47468|47428|47468|47428|47468|47428|0
1647573540000|2022-03-18 03:19:00|47459.8|47419.8|47464.8|47424.8|47464.8|47424.8|47459.8|47419.8|1
1647573550000|2022-03-18 03:19:10|47468|47428|47468|47428|47469.8|47429.8|47468|47428|0
1647573580000|2022-03-18 03:19:40|47464.8|47424.8|47461.5|47421.5|47464.8|47424.8|47461.5|47421.5|0
1647573600000|2022-03-18 03:20:00|47459.8|47419.8|47454.8|47414.8|47459.8|47419.8|47454.8|47414.8|0
1647573610000|2022-03-18 03:20:10|47461.3|47421.3|47461.3|47421.3|47461.3|47421.3|47461.3|47421.3|1
1647573620000|2022-03-18 03:20:20|47464.5|47424.5|47461.3|47421.3|47467.7|47427.7|47461.3|47421.3|3
1647573630000|2022-03-18 03:20:30|47458|47418|47466.3|47426.3|47466.3|47426.3|47458|47418|3
1647573660000|2022-03-18 03:21:00|47466.2|47426.2|47469.5|47429.5|47469.5|47429.5|47466.2|47426.2|1
1647573670000|2022-03-18 03:21:10|47466.2|47426.2|47466.2|47426.2|47466.2|47426.2|47466.2|47426.2|0
1647573680000|2022-03-18 03:21:20|47469.5|47429.5|47466.2|47426.2|47469.5|47429.5|47466.2|47426.2|0
1647573690000|2022-03-18 03:21:30|47464.5|47424.5|47463|47423|47467.7|47427.7|47463|47423|5
1647573700000|2022-03-18 03:21:40|||||||||2
1647573710000|2022-03-18 03:21:50|47458|47418|47458|47418|47458|47418|47458|47418|0
1647573720000|2022-03-18 03:22:00|47461.2|47421.2|47461.2|47421.2|47461.2|47421.2|47461.2|47421.2|3
1647573770000|2022-03-18 03:22:50|47458|47418|47461.2|47421.2|47461.2|47421.2|47458|47418|0
1647573840000|2022-03-18 03:24:00|47451.2|47411.2|47449.4|47409.4|47451.2|47411.2|47449.4|47409.4|2
1647573970000|2022-03-18 03:26:10|47441.2|47401.2|47441.2|47401.2|47441.2|47401.2|47441.2|47401.2|1
1647574010000|2022-03-18 03:26:50|47444.4|47404.4|47444.4|47404.4|47444.4|47404.4|47444.4|47404.4|1
1647574020000|2022-03-18 03:27:00|47447.7|47407.7|47449.4|47409.4|47452.7|47412.7|47447.7|47407.7|1
1647574100000|2022-03-18 03:28:20|47452.6|47412.6|47452.6|47412.6|47452.6|47412.6|47452.6|47412.6|0
1647574220000|2022-03-18 03:30:20|47444.4|47404.4|47444.4|47404.4|47444.4|47404.4|47444.4|47404.4|1
1647574230000|2022-03-18 03:30:30|47446.1|47406.1|47442.9|47402.9|47446.1|47406.1|47442.9|47402.9|1
1647574290000|2022-03-18 03:31:30|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|0
1647574330000|2022-03-18 03:32:10|47449.4|47409.4|47449.4|47409.4|47449.4|47409.4|47449.4|47409.4|1
1647574380000|2022-03-18 03:33:00|47449.3|47409.3|47449.3|47409.3|47449.3|47409.3|47449.3|47409.3|0
1647574450000|2022-03-18 03:34:10|47447.9|47407.9|47447.9|47407.9|47447.9|47407.9|47447.9|47407.9|0
1647574460000|2022-03-18 03:34:20|47446.1|47406.1|47446.1|47406.1|47446.1|47406.1|47446.1|47406.1|0
1647574470000|2022-03-18 03:34:30|47451.1|47411.1|47451.1|47411.1|47451.1|47411.1|47451.1|47411.1|0
1647574480000|2022-03-18 03:34:40|47427.9|47387.9|47427.9|47387.9|47427.9|47387.9|47427.9|47387.9|5
1647574490000|2022-03-18 03:34:50|47426.1|47386.1|47446.1|47406.1|47446.1|47406.1|47426.1|47386.1|0
1647574510000|2022-03-18 03:35:10|47437.6|47397.6|47437.6|47397.6|47437.6|47397.6|47437.6|47397.6|0
1647574520000|2022-03-18 03:35:20|47446.4|47406.4|47464.3|47424.3|47464.3|47424.3|47446.4|47406.4|10
1647574590000|2022-03-18 03:36:30|47461.1|47421.1|47459.3|47419.3|47461.1|47421.1|47459.3|47419.3|0
1647574600000|2022-03-18 03:36:40|||||||||1
1647574610000|2022-03-18 03:36:50|47464.3|47424.3|47464.3|47424.3|47464.3|47424.3|47464.3|47424.3|1
1647574620000|2022-03-18 03:37:00|47461.1|47421.1|47461.1|47421.1|47461.1|47421.1|47461.1|47421.1|1
1647574630000|2022-03-18 03:37:10|47459.3|47419.3|47459.3|47419.3|47459.3|47419.3|47459.3|47419.3|0
1647574650000|2022-03-18 03:37:30|47456.1|47416.1|47456.1|47416.1|47459.6|47419.6|47456.1|47416.1|4
1647574690000|2022-03-18 03:38:10|47459.3|47419.3|47456.1|47416.1|47459.3|47419.3|47456.1|47416.1|1
1647574720000|2022-03-18 03:38:40|47456|47416|47456|47416|47456|47416|47456|47416|0
1647574890000|2022-03-18 03:41:30|47461.3|47421.3|47500.7|47460.7|47500.7|47460.7|47461.3|47421.3|3
1647574950000|2022-03-18 03:42:30|47512.2|47472.2|47512.2|47472.2|47512.2|47472.2|47512.2|47472.2|3
1647574960000|2022-03-18 03:42:40|47513.9|47473.9|47520.7|47480.7|47520.7|47480.7|47513.9|47473.9|1
1647574980000|2022-03-18 03:43:00|47522.5|47482.5|47521|47481|47522.5|47482.5|47519.2|47479.2|2
1647574990000|2022-03-18 03:43:10|47516|47476|47516|47476|47516|47476|47516|47476|0
1647575110000|2022-03-18 03:45:10|47514.2|47474.2|47514.2|47474.2|47514.2|47474.2|47514.2|47474.2|0
1647575160000|2022-03-18 03:46:00|47511|47471|47514.2|47474.2|47514.2|47474.2|47509.2|47469.2|1
1647575270000|2022-03-18 03:47:50|||||||||1
1647575280000|2022-03-18 03:48:00|||||||||1
1647575410000|2022-03-18 03:50:10|||||||||1
1647575430000|2022-03-18 03:50:30|47514.1|47474.1|47514.1|47474.1|47514.1|47474.1|47514.1|47474.1|0
1647575440000|2022-03-18 03:50:40|47515.9|47475.9|47515.9|47475.9|47515.9|47475.9|47515.9|47475.9|37
1647575450000|2022-03-18 03:50:50|47510.9|47470.9|47510.9|47470.9|47510.9|47470.9|47510.9|47470.9|0
1647575590000|2022-03-18 03:53:10|47509.1|47469.1|47509.1|47469.1|47509.1|47469.1|47509.1|47469.1|0
1647575690000|2022-03-18 03:54:50|47502.6|47462.6|47502.6|47462.6|47502.6|47462.6|47502.6|47462.6|0
1647575700000|2022-03-18 03:55:00|47500.9|47460.9|47500.9|47460.9|47500.9|47460.9|47500.9|47460.9|0
1647575790000|2022-03-18 03:56:30|47500.8|47460.8|47500.8|47460.8|47500.8|47460.8|47500.8|47460.8|0
1647575820000|2022-03-18 03:57:00|47497.6|47457.6|47495.8|47455.8|47497.6|47457.6|47495.8|47455.8|2
1647575880000|2022-03-18 03:58:00|47492.6|47452.6|47492.6|47452.6|47492.6|47452.6|47492.6|47452.6|0
1647575890000|2022-03-18 03:58:10|47490.8|47450.8|47490.8|47450.8|47490.8|47450.8|47490.8|47450.8|0
1647575910000|2022-03-18 03:58:30|||||||||1
1647575930000|2022-03-18 03:58:50|||||||||1
1647575970000|2022-03-18 03:59:30|47487.6|47447.6|47487.6|47447.6|47487.6|47447.6|47487.6|47447.6|28
1647575980000|2022-03-18 03:59:40|47484|47444|47484|47444|47484|47444|47484|47444|0
1647575990000|2022-03-18 03:59:50|47480.8|47440.8|47470.8|47430.8|47480.8|47440.8|47470.8|47430.8|29
1647576060000|2022-03-18 04:01:00|47474|47434|47475.8|47435.8|47475.8|47435.8|47474|47434|0
1647576070000|2022-03-18 04:01:10|47474|47434|47474|47434|47474|47434|47474|47434|0
1647576140000|2022-03-18 04:02:20|47479|47439|47479|47439|47479|47439|47479|47439|0
1647576150000|2022-03-18 04:02:30|47475.8|47435.8|47475.8|47435.8|47475.8|47435.8|47475.8|47435.8|0
1647576160000|2022-03-18 04:02:40|47474|47434|47474|47434|47474|47434|47474|47434|0
1647576220000|2022-03-18 04:03:40|47475.8|47435.8|47475.8|47435.8|47475.8|47435.8|47475.8|47435.8|1
1647576240000|2022-03-18 04:04:00|47474|47434|47474|47434|47474|47434|47474|47434|0
1647576320000|2022-03-18 04:05:20|47479|47439|47475.7|47435.7|47479|47439|47475.7|47435.7|0
1647576330000|2022-03-18 04:05:30|47474|47434|47474|47434|47474|47434|47474|47434|0
1647576350000|2022-03-18 04:05:50|47479|47439|47484|47444|47484|47444|47479|47439|0
1647576360000|2022-03-18 04:06:00|47475.7|47435.7|47475.7|47435.7|47475.7|47435.7|47475.7|47435.7|2
1647576370000|2022-03-18 04:06:10|47474|47434|47474|47434|47474|47434|47474|47434|0
1647576450000|2022-03-18 04:07:30|47477.2|47437.2|47477.2|47437.2|47477.2|47437.2|47477.2|47437.2|0
1647576460000|2022-03-18 04:07:40|47479|47439|47479|47439|47479|47439|47479|47439|0
1647576490000|2022-03-18 04:08:10|47478.9|47438.9|47478.9|47438.9|47478.9|47438.9|47478.9|47438.9|0
1647576500000|2022-03-18 04:08:20|47475.7|47435.7|47473.9|47433.9|47475.7|47435.7|47473.9|47433.9|0
1647576540000|2022-03-18 04:09:00|47465.7|47425.7|47465.7|47425.7|47465.7|47425.7|47465.7|47425.7|3
1647576700000|2022-03-18 04:11:40|47463.9|47423.9|47463.9|47423.9|47463.9|47423.9|47463.9|47423.9|0
1647576890000|2022-03-18 04:14:50|47460.6|47420.6|47458.9|47418.9|47460.6|47420.6|47458.9|47418.9|4
1647576900000|2022-03-18 04:15:00|47460.6|47420.6|47455.6|47415.6|47460.6|47420.6|47455.6|47415.6|1
1647576910000|2022-03-18 04:15:10|47452.4|47412.4|47455.6|47415.6|47455.6|47415.6|47452.4|47412.4|0
1647576920000|2022-03-18 04:15:20|||||||||1
1647577010000|2022-03-18 04:16:50|47457.4|47417.4|47455.6|47415.6|47457.4|47417.4|47455.6|47415.6|0
1647577080000|2022-03-18 04:18:00|||||||||3
1647577330000|2022-03-18 04:22:10|47460.6|47420.6|47460.6|47420.6|47460.6|47420.6|47460.6|47420.6|0
1647577350000|2022-03-18 04:22:30|47463.8|47423.8|47468.8|47428.8|47468.8|47428.8|47463.8|47423.8|2
1647577360000|2022-03-18 04:22:40|47460.6|47420.6|47458.8|47418.8|47460.6|47420.6|47458.8|47418.8|1
1647577380000|2022-03-18 04:23:00|47463.8|47423.8|47463.8|47423.8|47463.8|47423.8|47463.8|47423.8|0
1647577390000|2022-03-18 04:23:10|47451.4|47411.4|47437.3|47397.3|47451.4|47411.4|47437.3|47397.3|6
1647577410000|2022-03-18 04:23:30|47434.1|47394.1|47434.1|47394.1|47434.1|47394.1|47434.1|47394.1|0
1647577560000|2022-03-18 04:26:00|47434|47394|47435.8|47395.8|47435.8|47395.8|47425.8|47385.8|6
1647577570000|2022-03-18 04:26:10|47434|47394|47434|47394|47434|47394|47434|47394|0
1647577690000|2022-03-18 04:28:10|47427.6|47387.6|47430.5|47390.5|47430.5|47390.5|47427.6|47387.6|1
1647577710000|2022-03-18 04:28:30|47434|47394|47434|47394|47434|47394|47434|47394|0
1647577740000|2022-03-18 04:29:00|47430.8|47390.8|47430.8|47390.8|47430.8|47390.8|47430.8|47390.8|1
1647577920000|2022-03-18 04:32:00|47430.7|47390.7|47430.7|47390.7|47430.7|47390.7|47430.7|47390.7|0
1647577960000|2022-03-18 04:32:40|47437.2|47397.2|47437.2|47397.2|47437.2|47397.2|47437.2|47397.2|0
1647578060000|2022-03-18 04:34:20|47430.7|47390.7|47430.7|47390.7|47430.7|47390.7|47430.7|47390.7|1
1647578220000|2022-03-18 04:37:00|47427.5|47387.5|47425.7|47385.7|47427.5|47387.5|47425.7|47385.7|0
1647578320000|2022-03-18 04:38:40|47422.4|47382.4|47418.9|47378.9|47422.4|47382.4|47418.9|47378.9|0
1647578430000|2022-03-18 04:40:30|47415.7|47375.7|47415.7|47375.7|47415.7|47375.7|47415.7|47375.7|0
1647578460000|2022-03-18 04:41:00|47415.6|47375.6|47415.6|47375.6|47415.6|47375.6|47415.6|47375.6|0
1647578480000|2022-03-18 04:41:20|||||||||4
1647579000000|2022-03-18 04:50:00|47415.5|47375.5|47415.5|47375.5|47415.5|47375.5|47415.5|47375.5|0
1647579070000|2022-03-18 04:51:10|47412.3|47372.3|47412.3|47372.3|47412.3|47372.3|47412.3|47372.3|1
1647579310000|2022-03-18 04:55:10|47407.3|47367.3|47407.3|47367.3|47407.3|47367.3|47407.3|47367.3|0
1647579360000|2022-03-18 04:56:00|47407.2|47367.2|47407.2|47367.2|47407.2|47367.2|47407.2|47367.2|0
1647579610000|2022-03-18 05:00:10|47399|47359|47402.2|47362.2|47402.2|47362.2|47399|47359|1
1647579620000|2022-03-18 05:00:20|47407.2|47367.2|47407.2|47367.2|47407.2|47367.2|47407.2|47367.2|1
1647579750000|2022-03-18 05:02:30|||||||||1
1647579790000|2022-03-18 05:03:10|47403.9|47363.9|47402.2|47362.2|47403.9|47363.9|47402.2|47362.2|0
1647579810000|2022-03-18 05:03:30|47400.4|47360.4|47400.4|47360.4|47400.4|47360.4|47400.4|47360.4|0
1647579840000|2022-03-18 05:04:00|47395.4|47355.4|47395.4|47355.4|47395.4|47355.4|47395.4|47355.4|0
1647579850000|2022-03-18 05:04:10|47393.6|47353.6|47393.6|47353.6|47393.6|47353.6|47393.6|47353.6|0
1647579860000|2022-03-18 05:04:20|47396.8|47356.8|47396.8|47356.8|47396.8|47356.8|47396.8|47356.8|2
1647579870000|2022-03-18 05:04:30|47398.6|47358.6|47398.6|47358.6|47398.6|47358.6|47398.6|47358.6|0
1647579980000|2022-03-18 05:06:20|47393.6|47353.6|47393.6|47353.6|47393.6|47353.6|47393.6|47353.6|0
1647580000000|2022-03-18 05:06:40|47396.8|47356.8|47398.6|47358.6|47398.6|47358.6|47396.8|47356.8|2
1647580010000|2022-03-18 05:06:50|47393.6|47353.6|47393.6|47353.6|47393.6|47353.6|47393.6|47353.6|0
1647580040000|2022-03-18 05:07:20|47398.6|47358.6|47398.6|47358.6|47398.6|47358.6|47398.6|47358.6|2
1647580200000|2022-03-18 05:10:00|||||||||1
1647580240000|2022-03-18 05:10:40|47395.3|47355.3|47396.8|47356.8|47396.8|47356.8|47395.3|47355.3|1
1647580270000|2022-03-18 05:11:10|47391.8|47351.8|47391.8|47351.8|47391.8|47351.8|47391.8|47351.8|0
1647580290000|2022-03-18 05:11:30|47393.5|47353.5|47396.8|47356.8|47396.8|47356.8|47393.5|47353.5|1
1647580300000|2022-03-18 05:11:40|47393.5|47353.5|47396.8|47356.8|47396.8|47356.8|47393.5|47353.5|1
1647580360000|2022-03-18 05:12:40|47393.5|47353.5|47406.8|47366.8|47406.8|47366.8|47393.5|47353.5|3
1647580410000|2022-03-18 05:13:30|47406.7|47366.7|47406.7|47366.7|47411.7|47371.7|47406.7|47366.7|1
1647580420000|2022-03-18 05:13:40|47401.7|47361.7|47401.7|47361.7|47401.7|47361.7|47401.7|47361.7|0
1647580460000|2022-03-18 05:14:20|47398.5|47358.5|47401.7|47361.7|47401.7|47361.7|47395.3|47355.3|3
1647580470000|2022-03-18 05:14:30|47403.5|47363.5|47403.5|47363.5|47403.5|47363.5|47403.5|47363.5|0
1647580490000|2022-03-18 05:14:50|47406.7|47366.7|47406.7|47366.7|47406.7|47366.7|47406.7|47366.7|0
1647580540000|2022-03-18 05:15:40|||||||||1
1647580560000|2022-03-18 05:16:00|47403.5|47363.5|47403.5|47363.5|47403.5|47363.5|47398.5|47358.5|1
1647580580000|2022-03-18 05:16:20|47406.7|47366.7|47406.7|47366.7|47406.7|47366.7|47406.7|47366.7|0
1647580600000|2022-03-18 05:16:40|47403.5|47363.5|47401.7|47361.7|47403.5|47363.5|47401.7|47361.7|0
1647580660000|2022-03-18 05:17:40|47409.9|47369.9|47411.7|47371.7|47411.7|47371.7|47409.9|47369.9|3
1647580720000|2022-03-18 05:18:40|47405.2|47365.2|47401.7|47361.7|47405.2|47365.2|47401.7|47361.7|0
1647580730000|2022-03-18 05:18:50|47398.5|47358.5|47393.5|47353.5|47398.5|47358.5|47393.5|47353.5|0
1647580740000|2022-03-18 05:19:00|47395.2|47355.2|47398.5|47358.5|47398.5|47358.5|47395.2|47355.2|1
1647580750000|2022-03-18 05:19:10|47401.7|47361.7|47403.5|47363.5|47403.5|47363.5|47401.7|47361.7|0
1647580770000|2022-03-18 05:19:30|47403.4|47363.4|47403.4|47363.4|47403.4|47363.4|47403.4|47363.4|0
1647580960000|2022-03-18 05:22:40|47400.2|47360.2|47398.4|47358.4|47400.2|47360.2|47398.4|47358.4|0
1647580980000|2022-03-18 05:23:00|47395.2|47355.2|47398.4|47358.4|47398.4|47358.4|47395.2|47355.2|2
1647581020000|2022-03-18 05:23:40|47395.2|47355.2|47398.4|47358.4|47398.4|47358.4|47393.4|47353.4|1
1647581070000|2022-03-18 05:24:30|||||||||1
1647581140000|2022-03-18 05:25:40|47401.6|47361.6|47409.8|47369.8|47409.8|47369.8|47401.6|47361.6|0
1647581160000|2022-03-18 05:26:00|47413.4|47373.4|47413.4|47373.4|47413.4|47373.4|47413.4|47373.4|0
1647581220000|2022-03-18 05:27:00|47410.1|47370.1|47403.4|47363.4|47410.1|47370.1|47403.4|47363.4|0
1647581240000|2022-03-18 05:27:20|47400.1|47360.1|47403.4|47363.4|47403.4|47363.4|47400.1|47360.1|1
1647581260000|2022-03-18 05:27:40|47406.6|47366.6|47408.4|47368.4|47408.4|47368.4|47406.6|47366.6|0
1647581280000|2022-03-18 05:28:00|47405.1|47365.1|47405.1|47365.1|47405.1|47365.1|47405.1|47365.1|1
1647581290000|2022-03-18 05:28:10|47401.9|47361.9|47401.9|47361.9|47401.9|47361.9|47401.9|47361.9|0
1647581300000|2022-03-18 05:28:20|47398.4|47358.4|47400.1|47360.1|47400.1|47360.1|47398.4|47358.4|0
1647581360000|2022-03-18 05:29:20|47393.3|47353.3|47396.6|47356.6|47396.6|47356.6|47393.3|47353.3|1
1647581370000|2022-03-18 05:29:30|47398.3|47358.3|47398.3|47358.3|47398.3|47358.3|47398.3|47358.3|0
1647581380000|2022-03-18 05:29:40|47400.1|47360.1|47400.1|47360.1|47400.1|47360.1|47400.1|47360.1|0
1647581400000|2022-03-18 05:30:00|47408.3|47368.3|47416.6|47376.6|47416.6|47376.6|47408.3|47368.3|0
1647581410000|2022-03-18 05:30:10|47418.3|47378.3|47413.3|47373.3|47418.3|47378.3|47413.3|47373.3|0
1647581430000|2022-03-18 05:30:30|47408.3|47368.3|47408.3|47368.3|47408.3|47368.3|47408.3|47368.3|0
1647581440000|2022-03-18 05:30:40|47405.1|47365.1|47408.3|47368.3|47408.3|47368.3|47403.3|47363.3|1
1647581480000|2022-03-18 05:31:20|47411.5|47371.5|47418.3|47378.3|47418.3|47378.3|47411.5|47371.5|0
1647581490000|2022-03-18 05:31:30|47413.3|47373.3|47413.3|47373.3|47413.3|47373.3|47413.3|47373.3|0
1647581520000|2022-03-18 05:32:00|47410.1|47370.1|47408.3|47368.3|47410.1|47370.1|47408.3|47368.3|0
1647581540000|2022-03-18 05:32:20|47406.8|47366.8|47413.3|47373.3|47413.3|47373.3|47406.8|47366.8|1
1647581550000|2022-03-18 05:32:30|47415.1|47375.1|47406.5|47366.5|47418.3|47378.3|47406.5|47366.5|1
1647581570000|2022-03-18 05:32:50|47404.8|47364.8|47406.5|47366.5|47406.5|47366.5|47404.8|47364.8|0
1647581580000|2022-03-18 05:33:00|47403.3|47363.3|47394.8|47354.8|47403.3|47363.3|47394.8|47354.8|2
1647581590000|2022-03-18 05:33:10|47391.5|47351.5|47391.5|47351.5|47391.5|47351.5|47391.5|47351.5|0
1647581600000|2022-03-18 05:33:20|47396.5|47356.5|47396.5|47356.5|47396.5|47356.5|47396.5|47356.5|5
1647581610000|2022-03-18 05:33:30|47394.8|47354.8|47394.8|47354.8|47394.8|47354.8|47394.8|47354.8|0
1647581620000|2022-03-18 05:33:40|47398.3|47358.3|47398.3|47358.3|47398.3|47358.3|47395.1|47355.1|1
1647581640000|2022-03-18 05:34:00|47393.3|47353.3|47396.5|47356.5|47396.5|47356.5|47393.3|47353.3|1
1647581650000|2022-03-18 05:34:10|47400.1|47360.1|47398.3|47358.3|47400.1|47360.1|47398.3|47358.3|0
1647581660000|2022-03-18 05:34:20|47400.1|47360.1|47400.1|47360.1|47400.1|47360.1|47400.1|47360.1|0
1647581680000|2022-03-18 05:34:40|47398.3|47358.3|47398.3|47358.3|47398.3|47358.3|47398.3|47358.3|0
1647581700000|2022-03-18 05:35:00|47403.3|47363.3|47403.3|47363.3|47403.3|47363.3|47403.3|47363.3|0
1647581740000|2022-03-18 05:35:40|47401.5|47361.5|47401.5|47361.5|47401.5|47361.5|47401.5|47361.5|0
1647581760000|2022-03-18 05:36:00|47393.3|47353.3|47398.3|47358.3|47401.5|47361.5|47393.3|47353.3|1
1647581820000|2022-03-18 05:37:00|47395|47355|47391.5|47351.5|47395|47355|47391.5|47351.5|0
1647581830000|2022-03-18 05:37:10|47393.3|47353.3|47394.7|47354.7|47396.5|47356.5|47393.3|47353.3|1
1647581880000|2022-03-18 05:38:00|47396.5|47356.5|47389.7|47349.7|47396.5|47356.5|47389.7|47349.7|0
1647581920000|2022-03-18 05:38:40|47392.9|47352.9|47394.7|47354.7|47394.7|47354.7|47392.9|47352.9|0
1647581940000|2022-03-18 05:39:00|47397.9|47357.9|47389.7|47349.7|47397.9|47357.9|47389.7|47349.7|0
1647582020000|2022-03-18 05:40:20|47392.9|47352.9|47392.9|47352.9|47392.9|47352.9|47392.9|47352.9|1
1647582030000|2022-03-18 05:40:30|47399.7|47359.7|47389.7|47349.7|47399.7|47359.7|47389.7|47349.7|0
1647582060000|2022-03-18 05:41:00|47394.7|47354.7|47404.7|47364.7|47404.7|47364.7|47394.7|47354.7|2
1647582100000|2022-03-18 05:41:40|47407.9|47367.9|47414.7|47374.7|47414.7|47374.7|47407.9|47367.9|0
1647582150000|2022-03-18 05:42:30|47414.6|47374.6|47414.6|47374.6|47414.6|47374.6|47414.6|47374.6|0
1647582180000|2022-03-18 05:43:00|47411.4|47371.4|47409.6|47369.6|47411.4|47371.4|47409.6|47369.6|0
1647582250000|2022-03-18 05:44:10|47406.4|47366.4|47406.4|47366.4|47406.4|47366.4|47406.4|47366.4|0
1647582270000|2022-03-18 05:44:30|47404.6|47364.6|47404.6|47364.6|47404.6|47364.6|47404.6|47364.6|0
1647582310000|2022-03-18 05:45:10|47399.6|47359.6|47399.6|47359.6|47399.6|47359.6|47399.6|47359.6|0
1647582330000|2022-03-18 05:45:30|47396.4|47356.4|47399.6|47359.6|47404.6|47364.6|47393.2|47353.2|1
1647582360000|2022-03-18 05:46:00|47406.4|47366.4|47406.4|47366.4|47406.4|47366.4|47406.4|47366.4|3
1647582470000|2022-03-18 05:47:50|47403.1|47363.1|47403.1|47363.1|47403.1|47363.1|47403.1|47363.1|0
1647582530000|2022-03-18 05:48:50|47399.9|47359.9|47399.9|47359.9|47399.9|47359.9|47399.9|47359.9|0
1647582550000|2022-03-18 05:49:10|47403.1|47363.1|47403.1|47363.1|47403.1|47363.1|47403.1|47363.1|2
1647582580000|2022-03-18 05:49:40|47409.6|47369.6|47409.6|47369.6|47414.6|47374.6|47409.6|47369.6|1
1647582590000|2022-03-18 05:49:50|47412.8|47372.8|47414.6|47374.6|47414.6|47374.6|47409.6|47369.6|0
1647582600000|2022-03-18 05:50:00|47418.1|47378.1|47414.9|47374.9|47418.1|47378.1|47414.9|47374.9|0
1647582610000|2022-03-18 05:50:10|47418.1|47378.1|47419.9|47379.9|47419.9|47379.9|47414.9|47374.9|0
1647582620000|2022-03-18 05:50:20|47418.1|47378.1|47418.1|47378.1|47418.1|47378.1|47418.1|47378.1|0
1647582630000|2022-03-18 05:50:30|47419.9|47379.9|47419.9|47379.9|47419.9|47379.9|47419.9|47379.9|0
1647582640000|2022-03-18 05:50:40|47418.1|47378.1|47418.1|47378.1|47418.1|47378.1|47418.1|47378.1|0
1647582670000|2022-03-18 05:51:10|47419.9|47379.9|47418.1|47378.1|47419.9|47379.9|47418.1|47378.1|0
1647582720000|2022-03-18 05:52:00|47419.9|47379.9|47418.1|47378.1|47419.9|47379.9|47418.1|47378.1|0
1647582740000|2022-03-18 05:52:20|47419.9|47379.9|47419.9|47379.9|47419.9|47379.9|47418.1|47378.1|0
1647582750000|2022-03-18 05:52:30|47418.1|47378.1|47409.9|47369.9|47418.1|47378.1|47409.9|47369.9|1
1647582760000|2022-03-18 05:52:40|47406.6|47366.6|47418.1|47378.1|47418.1|47378.1|47406.6|47366.6|2
1647582770000|2022-03-18 05:52:50|47414.8|47374.8|47414.8|47374.8|47418.1|47378.1|47414.8|47374.8|0
1647582780000|2022-03-18 05:53:00|47413.1|47373.1|47413.1|47373.1|47413.1|47373.1|47413.1|47373.1|0
1647582810000|2022-03-18 05:53:30|47418.1|47378.1|47418.1|47378.1|47418.1|47378.1|47418.1|47378.1|0
1647582820000|2022-03-18 05:53:40|47414.8|47374.8|47418.1|47378.1|47418.1|47378.1|47413.1|47373.1|0
1647582840000|2022-03-18 05:54:00|47421.3|47381.3|47421.3|47381.3|47421.3|47381.3|47421.3|47381.3|1
1647582850000|2022-03-18 05:54:10|47424.5|47384.5|47428.1|47388.1|47428.1|47388.1|47424.5|47384.5|0
1647582860000|2022-03-18 05:54:20|47424.8|47384.8|47424.8|47384.8|47424.8|47384.8|47424.8|47384.8|0
1647582870000|2022-03-18 05:54:30|47421.3|47381.3|47421.3|47381.3|47421.3|47381.3|47421.3|47381.3|0
1647582940000|2022-03-18 05:55:40|47424.5|47384.5|47426.3|47386.3|47426.3|47386.3|47424.5|47384.5|0
1647582950000|2022-03-18 05:55:50|47429.5|47389.5|47429.5|47389.5|47429.5|47389.5|47429.5|47389.5|0
1647583020000|2022-03-18 05:57:00|||||||||1
1647583130000|2022-03-18 05:58:50|47432.7|47392.7|47429.5|47389.5|47432.7|47392.7|47429.5|47389.5|0
1647583180000|2022-03-18 05:59:40|47423|47383|47423|47383|47423|47383|47423|47383|2
1647583190000|2022-03-18 05:59:50|47413|47373|47413|47373|47413|47373|47413|47373|3
1647583200000|2022-03-18 06:00:00|47416.2|47376.2|47418|47378|47418|47378|47416.2|47376.2|0
1647583230000|2022-03-18 06:00:30|47421.2|47381.2|47421.2|47381.2|47421.2|47381.2|47421.2|47381.2|1
1647583240000|2022-03-18 06:00:40|47424.4|47384.4|47436.2|47396.2|47436.2|47396.2|47424.4|47384.4|0
1647583250000|2022-03-18 06:00:50|47431.2|47391.2|47431.2|47391.2|47431.2|47391.2|47431.2|47391.2|0
1647583260000|2022-03-18 06:01:00|47434.4|47394.4|47436.2|47396.2|47436.2|47396.2|47431.2|47391.2|0
1647583310000|2022-03-18 06:01:50|47426.2|47386.2|47426.2|47386.2|47426.2|47386.2|47426.2|47386.2|1
1647583380000|2022-03-18 06:03:00|47428|47388|47429.4|47389.4|47429.4|47389.4|47428|47388|1
1647583390000|2022-03-18 06:03:10|47431.2|47391.2|47431.2|47391.2|47431.2|47391.2|47431.2|47391.2|0
1647583400000|2022-03-18 06:03:20|47429.4|47389.4|47429.4|47389.4|47429.4|47389.4|47429.4|47389.4|0
1647583480000|2022-03-18 06:04:40|47432.6|47392.6|47429.4|47389.4|47432.6|47392.6|47429.4|47389.4|1
1647583500000|2022-03-18 06:05:00|47431.2|47391.2|47431.2|47391.2|47431.2|47391.2|47431.2|47391.2|0
1647583560000|2022-03-18 06:06:00|47434.4|47394.4|47431.2|47391.2|47434.4|47394.4|47429.4|47389.4|1
1647583570000|2022-03-18 06:06:10|47429.4|47389.4|47431.2|47391.2|47431.2|47391.2|47429.4|47389.4|0
1647583580000|2022-03-18 06:06:20|47429.4|47389.4|47429.4|47389.4|47429.4|47389.4|47429.4|47389.4|0
1647583610000|2022-03-18 06:06:50|||||||||1
1647583630000|2022-03-18 06:07:10|47434.4|47394.4|47442.6|47402.6|47442.6|47402.6|47434.4|47394.4|1
1647583640000|2022-03-18 06:07:20|47447.6|47407.6|47454.4|47414.4|47454.4|47414.4|47447.6|47407.6|0
1647583660000|2022-03-18 06:07:40|47451.1|47411.1|47449.4|47409.4|47451.1|47411.1|47449.4|47409.4|0
1647583740000|2022-03-18 06:09:00|47442.9|47402.9|47442.9|47402.9|47442.9|47402.9|47442.9|47402.9|1
1647583820000|2022-03-18 06:10:20|47446.1|47406.1|47446.1|47406.1|47446.1|47406.1|47446.1|47406.1|0
1647583890000|2022-03-18 06:11:30|47449.3|47409.3|47449.3|47409.3|47449.3|47409.3|47449.3|47409.3|0
1647583910000|2022-03-18 06:11:50|||||||||1
1647584020000|2022-03-18 06:13:40|47442.8|47402.8|47449.3|47409.3|47449.3|47409.3|47442.8|47402.8|1
1647584040000|2022-03-18 06:14:00|47454.3|47414.3|47454.3|47414.3|47454.3|47414.3|47454.3|47414.3|0
1647584050000|2022-03-18 06:14:10|47456.1|47416.1|47456.1|47416.1|47456.1|47416.1|47454.3|47414.3|0
1647584110000|2022-03-18 06:15:10|47457.8|47417.8|47457.8|47417.8|47457.8|47417.8|47457.8|47417.8|2
1647584160000|2022-03-18 06:16:00|47454.6|47414.6|47451|47411|47454.6|47414.6|47446|47406|2
1647584220000|2022-03-18 06:17:00|47457.8|47417.8|47454.6|47414.6|47457.8|47417.8|47454.6|47414.6|2
1647584230000|2022-03-18 06:17:10|47457.8|47417.8|47457.8|47417.8|47457.8|47417.8|47457.8|47417.8|0
1647584240000|2022-03-18 06:17:20|47459.6|47419.6|47459.6|47419.6|47459.6|47419.6|47459.6|47419.6|1
1647584250000|2022-03-18 06:17:30|47457.8|47417.8|47459.6|47419.6|47459.6|47419.6|47457.8|47417.8|2
1647584270000|2022-03-18 06:17:50|47462.8|47422.8|47459.6|47419.6|47462.8|47422.8|47459.6|47419.6|2
1647584290000|2022-03-18 06:18:10|47462.8|47422.8|47459.6|47419.6|47462.8|47422.8|47459.6|47419.6|0
1647584300000|2022-03-18 06:18:20|47466|47426|47466|47426|47466|47426|47466|47426|2
1647584320000|2022-03-18 06:18:40|47469.2|47429.2|47469.2|47429.2|47469.2|47429.2|47469.2|47429.2|1
1647584330000|2022-03-18 06:18:50|47474.2|47434.2|47476|47436|47476|47436|47474.2|47434.2|0
1647584340000|2022-03-18 06:19:00|47477.8|47437.8|47477.8|47437.8|47477.8|47437.8|47477.8|47437.8|1
1647584350000|2022-03-18 06:19:10|47481|47441|47481.3|47441.3|47482.8|47442.8|47481|47441|3
1647584360000|2022-03-18 06:19:20|47477.8|47437.8|47477.8|47437.8|47477.8|47437.8|47477.8|47437.8|0
1647584410000|2022-03-18 06:20:10|47484.5|47444.5|47479.5|47439.5|47484.5|47444.5|47479.5|47439.5|0
1647584430000|2022-03-18 06:20:30|47482.8|47442.8|47482.8|47442.8|47482.8|47442.8|47482.8|47442.8|2
1647584460000|2022-03-18 06:21:00|47486|47446|47486|47446|47486|47446|47486|47446|0
1647584520000|2022-03-18 06:22:00|47491|47451|47497.8|47457.8|47497.8|47457.8|47491|47451|0
1647584530000|2022-03-18 06:22:10|47497.7|47457.7|47492.7|47452.7|47497.7|47457.7|47492.7|47452.7|1
1647584540000|2022-03-18 06:22:20|47491|47451|47479.5|47439.5|47491|47451|47479.5|47439.5|1
1647584550000|2022-03-18 06:22:30|47482.7|47442.7|47482.7|47442.7|47486|47446|47482.7|47442.7|0
1647584560000|2022-03-18 06:22:40|47486|47446|47486|47446|47486|47446|47486|47446|0
1647584570000|2022-03-18 06:22:50|47494.2|47454.2|47494.2|47454.2|47494.2|47454.2|47494.2|47454.2|1
1647584580000|2022-03-18 06:23:00|47496|47456|47497.7|47457.7|47497.7|47457.7|47496|47456|4
1647584590000|2022-03-18 06:23:10|47496|47456|47496|47456|47496|47456|47496|47456|0
1647584620000|2022-03-18 06:23:40|47499.2|47459.2|47497.7|47457.7|47501|47461|47496|47456|2
1647584630000|2022-03-18 06:23:50|47492.7|47452.7|47491|47451|47492.7|47452.7|47491|47451|0
1647584640000|2022-03-18 06:24:00|47504.2|47464.2|47504.2|47464.2|47504.2|47464.2|47504.2|47464.2|6
1647584660000|2022-03-18 06:24:20|47506|47466|47494.5|47454.5|47506|47466|47494.5|47454.5|3
1647584700000|2022-03-18 06:25:00|47491.3|47451.3|47491.3|47451.3|47491.3|47451.3|47491.3|47451.3|0
1647584710000|2022-03-18 06:25:10|47487.7|47447.7|47485.9|47445.9|47487.7|47447.7|47485.9|47445.9|0
1647584730000|2022-03-18 06:25:30|47489.2|47449.2|47489.2|47449.2|47489.2|47449.2|47489.2|47449.2|0
1647584740000|2022-03-18 06:25:40|47490.9|47450.9|47490.9|47450.9|47490.9|47450.9|47490.9|47450.9|0
1647584760000|2022-03-18 06:26:00|47492.7|47452.7|47490.9|47450.9|47492.7|47452.7|47490.9|47450.9|0
1647584810000|2022-03-18 06:26:50|47492.7|47452.7|47497.7|47457.7|47497.7|47457.7|47492.7|47452.7|1
1647584820000|2022-03-18 06:27:00|47492.7|47452.7|47487.7|47447.7|47492.7|47452.7|47487.7|47447.7|0
1647584860000|2022-03-18 06:27:40|47484.5|47444.5|47489.5|47449.5|47489.5|47449.5|47484.5|47444.5|1
1647584870000|2022-03-18 06:27:50|47487.7|47447.7|47487.7|47447.7|47487.7|47447.7|47487.7|47447.7|0
1647584880000|2022-03-18 06:28:00|47490.9|47450.9|47487.7|47447.7|47490.9|47450.9|47487.7|47447.7|1
1647584930000|2022-03-18 06:28:50|47477.7|47437.7|47477.7|47437.7|47477.7|47437.7|47477.7|47437.7|3
1647584980000|2022-03-18 06:29:40|47474.4|47434.4|47472.7|47432.7|47474.4|47434.4|47472.7|47432.7|0
1647585000000|2022-03-18 06:30:00|47469.4|47429.4|47467.7|47427.7|47469.4|47429.4|47467.7|47427.7|0
1647585020000|2022-03-18 06:30:20|47462.7|47422.7|47462.7|47422.7|47462.7|47422.7|47462.7|47422.7|0
1647585040000|2022-03-18 06:30:40|47467.7|47427.7|47467.7|47427.7|47467.7|47427.7|47467.7|47427.7|0
1647585050000|2022-03-18 06:30:50|47464.4|47424.4|47462.7|47422.7|47464.4|47424.4|47462.7|47422.7|0
1647585060000|2022-03-18 06:31:00|47462.6|47422.6|47462.6|47422.6|47462.6|47422.6|47462.6|47422.6|0
1647585070000|2022-03-18 06:31:10|47457.6|47417.6|47450.9|47410.9|47457.6|47417.6|47442.6|47402.6|3
1647585080000|2022-03-18 06:31:20|47444.4|47404.4|47437.6|47397.6|47444.4|47404.4|47437.6|47397.6|3
1647585100000|2022-03-18 06:31:40|47440.9|47400.9|47440.9|47400.9|47440.9|47400.9|47440.9|47400.9|0
1647585120000|2022-03-18 06:32:00|47437.6|47397.6|47442.6|47402.6|47442.6|47402.6|47437.6|47397.6|1
1647585180000|2022-03-18 06:33:00|47440.9|47400.9|47437.6|47397.6|47442.6|47402.6|47437.6|47397.6|0
1647585190000|2022-03-18 06:33:10|47440.9|47400.9|47440.9|47400.9|47440.9|47400.9|47440.9|47400.9|0
1647585200000|2022-03-18 06:33:20|47440.8|47400.8|47442.6|47402.6|47442.6|47402.6|47440.8|47400.8|0
1647585210000|2022-03-18 06:33:30|47440.8|47400.8|47440.8|47400.8|47440.8|47400.8|47440.8|47400.8|0
1647585260000|2022-03-18 06:34:20|47437.6|47397.6|47437.6|47397.6|47437.6|47397.6|47437.6|47397.6|0
1647585280000|2022-03-18 06:34:40|47440.8|47400.8|47440.8|47400.8|47440.8|47400.8|47440.8|47400.8|0
1647585310000|2022-03-18 06:35:10|47437.6|47397.6|47437.6|47397.6|47437.6|47397.6|47437.6|47397.6|0
1647585350000|2022-03-18 06:35:50|47440.8|47400.8|47455.8|47415.8|47455.8|47415.8|47440.8|47400.8|1
1647585360000|2022-03-18 06:36:00|47457.6|47417.6|47457.6|47417.6|47457.6|47417.6|47457.6|47417.6|0
1647585410000|2022-03-18 06:36:50|||||||||1
1647585460000|2022-03-18 06:37:40|47455.8|47415.8|47455.8|47415.8|47455.8|47415.8|47452.6|47412.6|0
1647585470000|2022-03-18 06:37:50|47457.6|47417.6|47457.6|47417.6|47457.6|47417.6|47457.6|47417.6|0
1647585480000|2022-03-18 06:38:00|47470.8|47430.8|47472.6|47432.6|47472.6|47432.6|47470.8|47430.8|1
1647585530000|2022-03-18 06:38:50|47477.6|47437.6|47477.6|47437.6|47477.6|47437.6|47477.6|47437.6|1
1647585550000|2022-03-18 06:39:10|47482.6|47442.6|47477.6|47437.6|47482.6|47442.6|47477.6|47437.6|0
1647585580000|2022-03-18 06:39:40|47482.6|47442.6|47482.6|47442.6|47482.6|47442.6|47482.6|47442.6|0
1647585600000|2022-03-18 06:40:00|47482.5|47442.5|47494.3|47454.3|47494.3|47454.3|47482.5|47442.5|0
1647585610000|2022-03-18 06:40:10|47492.5|47452.5|47492.5|47452.5|47492.5|47452.5|47492.5|47452.5|0
1647585620000|2022-03-18 06:40:20|47490.8|47450.8|47482.5|47442.5|47490.8|47450.8|47479.3|47439.3|0
1647585650000|2022-03-18 06:40:50|47479.3|47439.3|47482.5|47442.5|47482.5|47442.5|47479.3|47439.3|0
1647585700000|2022-03-18 06:41:40|47479.3|47439.3|47477.5|47437.5|47480.8|47440.8|47477.5|47437.5|0
1647585710000|2022-03-18 06:41:50|47480.8|47440.8|47482.5|47442.5|47482.5|47442.5|47480.8|47440.8|0
1647585720000|2022-03-18 06:42:00|47487.5|47447.5|47479.3|47439.3|47487.5|47447.5|47479.3|47439.3|2
1647585730000|2022-03-18 06:42:10|47477.5|47437.5|47477.5|47437.5|47477.5|47437.5|47477.5|47437.5|0
1647585740000|2022-03-18 06:42:20|47479.3|47439.3|47477.5|47437.5|47479.3|47439.3|47477.5|47437.5|0
1647585770000|2022-03-18 06:42:50|47472.5|47432.5|47474.3|47434.3|47474.3|47434.3|47470.7|47430.7|0
1647585780000|2022-03-18 06:43:00|47472.5|47432.5|47470.7|47430.7|47472.5|47432.5|47470.7|47430.7|0
1647585790000|2022-03-18 06:43:10|47472.5|47432.5|47474.3|47434.3|47482.5|47442.5|47472.5|47432.5|1
1647585800000|2022-03-18 06:43:20|47472.5|47432.5|47470.7|47430.7|47472.5|47432.5|47470.7|47430.7|0
1647585820000|2022-03-18 06:43:40|47480.7|47440.7|47480.7|47440.7|47480.7|47440.7|47480.7|47440.7|0
1647585840000|2022-03-18 06:44:00|47482.5|47442.5|47482.5|47442.5|47482.5|47442.5|47482.5|47442.5|0
1647585870000|2022-03-18 06:44:30|47479.3|47439.3|47480.7|47440.7|47480.7|47440.7|47477.5|47437.5|0
1647585880000|2022-03-18 06:44:40|47479.3|47439.3|47477.5|47437.5|47480.7|47440.7|47477.5|47437.5|0
1647585890000|2022-03-18 06:44:50|47475.7|47435.7|47470.7|47430.7|47475.7|47435.7|47470.7|47430.7|1
1647585910000|2022-03-18 06:45:10|47467.5|47427.5|47463.9|47423.9|47467.5|47427.5|47463.9|47423.9|0
1647585930000|2022-03-18 06:45:30|47470.7|47430.7|47477.5|47437.5|47477.5|47437.5|47465.7|47425.7|0
1647585940000|2022-03-18 06:45:40|47465.7|47425.7|47455.7|47415.7|47465.7|47425.7|47455.7|47415.7|1
1647585960000|2022-03-18 06:46:00|47460.7|47420.7|47460.7|47420.7|47460.7|47420.7|47458.9|47418.9|1
1647585970000|2022-03-18 06:46:10|47470.7|47430.7|47470.7|47430.7|47477.5|47437.5|47467.5|47427.5|0
1647585980000|2022-03-18 06:46:20|47468.9|47428.9|47465.7|47425.7|47468.9|47428.9|47465.7|47425.7|0
1647585990000|2022-03-18 06:46:30|47462.5|47422.5|47475.7|47435.7|47475.7|47435.7|47462.5|47422.5|1
1647586040000|2022-03-18 06:47:20|47478.9|47438.9|47482.5|47442.5|47482.5|47442.5|47478.9|47438.9|0
1647586050000|2022-03-18 06:47:30|47487.5|47447.5|47487.5|47447.5|47487.5|47447.5|47487.5|47447.5|0
1647586060000|2022-03-18 06:47:40|47489.2|47449.2|47489.2|47449.2|47489.2|47449.2|47489.2|47449.2|0
1647586070000|2022-03-18 06:47:50|47497.5|47457.5|47480.7|47440.7|47497.5|47457.5|47475.7|47435.7|4
1647586080000|2022-03-18 06:48:00|47475.7|47435.7|47480.7|47440.7|47482.5|47442.5|47475.7|47435.7|1
1647586090000|2022-03-18 06:48:10|47478.9|47438.9|47475.7|47435.7|47482.5|47442.5|47475.7|47435.7|0
1647586100000|2022-03-18 06:48:20|||||||||3
1647586110000|2022-03-18 06:48:30|47473.9|47433.9|47475.7|47435.7|47475.7|47435.7|47473.9|47433.9|0
1647586120000|2022-03-18 06:48:40|47477.5|47437.5|47475.7|47435.7|47477.5|47437.5|47473.9|47433.9|0
1647586140000|2022-03-18 06:49:00|47477.4|47437.4|47477.4|47437.4|47477.4|47437.4|47477.4|47437.4|0
1647586150000|2022-03-18 06:49:10|47475.7|47435.7|47473.9|47433.9|47475.7|47435.7|47473.9|47433.9|0
1647586190000|2022-03-18 06:49:50|47475.7|47435.7|47475.7|47435.7|47475.7|47435.7|47475.7|47435.7|0
1647586210000|2022-03-18 06:50:10|47473.9|47433.9|47473.9|47433.9|47473.9|47433.9|47473.9|47433.9|0
1647586220000|2022-03-18 06:50:20|47470.7|47430.7|47473.9|47433.9|47473.9|47433.9|47470.7|47430.7|0
1647586240000|2022-03-18 06:50:40|47475.7|47435.7|47475.7|47435.7|47475.7|47435.7|47475.7|47435.7|0
1647586270000|2022-03-18 06:51:10|47475.6|47435.6|47482.4|47442.4|47482.4|47442.4|47475.6|47435.6|0
1647586290000|2022-03-18 06:51:30|47480.6|47440.6|47473.9|47433.9|47480.6|47440.6|47468.9|47428.9|0
1647586320000|2022-03-18 06:52:00|47475.6|47435.6|47475.6|47435.6|47475.6|47435.6|47475.6|47435.6|0
1647586360000|2022-03-18 06:52:40|47472.4|47432.4|47473.9|47433.9|47475.6|47435.6|47472.4|47432.4|2
1647586380000|2022-03-18 06:53:00|47477.1|47437.1|47478.9|47438.9|47478.9|47438.9|47477.1|47437.1|1
1647586410000|2022-03-18 06:53:30|47478.8|47438.8|47477.1|47437.1|47478.8|47438.8|47477.1|47437.1|0
1647586420000|2022-03-18 06:53:40|47478.8|47438.8|47478.8|47438.8|47478.8|47438.8|47478.8|47438.8|0
1647586470000|2022-03-18 06:54:30|47480.6|47440.6|47483.8|47443.8|47483.8|47443.8|47480.6|47440.6|0
1647586510000|2022-03-18 06:55:10|47482.1|47442.1|47482.1|47442.1|47482.1|47442.1|47482.1|47442.1|0
1647586530000|2022-03-18 06:55:30|47493.5|47453.5|47497|47457|47503.5|47463.5|47493.5|47453.5|8
1647586540000|2022-03-18 06:55:40|47500.3|47460.3|47500.3|47460.3|47502|47462|47500.3|47460.3|0
1647586560000|2022-03-18 06:56:00|47502|47462|47502|47462|47502|47462|47502|47462|0
1647586690000|2022-03-18 06:58:10|47503.8|47463.8|47503.8|47463.8|47503.8|47463.8|47503.8|47463.8|0
1647586710000|2022-03-18 06:58:30|47502|47462|47502|47462|47502|47462|47502|47462|0
1647586760000|2022-03-18 06:59:20|47507|47467|47503.8|47463.8|47507|47467|47503.8|47463.8|0
1647586780000|2022-03-18 06:59:40|47507|47467|47512|47472|47512|47472|47507|47467|1
1647586810000|2022-03-18 07:00:10|||||||||4
1647586850000|2022-03-18 07:00:50|||||||||1
1647586860000|2022-03-18 07:01:00|47515.5|47475.5|47546.7|47506.7|47546.7|47506.7|47515.5|47475.5|15
1647586880000|2022-03-18 07:01:20|||||||||1
1647586890000|2022-03-18 07:01:30|47541.7|47501.7|47541.7|47501.7|47541.7|47501.7|47541.7|47501.7|2
1647586920000|2022-03-18 07:02:00|47541.6|47501.6|47538.4|47498.4|47541.6|47501.6|47536.6|47496.6|0
1647586930000|2022-03-18 07:02:10|47542|47502|47546.6|47506.6|47551.6|47511.6|47542|47502|13
1647586940000|2022-03-18 07:02:20|47544.9|47504.9|47538.1|47498.1|47544.9|47504.9|47538.1|47498.1|0
1647586960000|2022-03-18 07:02:40|47534.9|47494.9|47534.9|47494.9|47534.9|47494.9|47534.9|47494.9|1
1647586970000|2022-03-18 07:02:50|47526.6|47486.6|47521.6|47481.6|47526.6|47486.6|47518.1|47478.1|1
1647586980000|2022-03-18 07:03:00|47519.9|47479.9|47519.9|47479.9|47519.9|47479.9|47518.1|47478.1|0
1647586990000|2022-03-18 07:03:10|47518.1|47478.1|47519.9|47479.9|47519.9|47479.9|47518.1|47478.1|0
1647587010000|2022-03-18 07:03:30|47516.6|47476.6|47514.9|47474.9|47516.6|47476.6|47514.9|47474.9|0
1647587050000|2022-03-18 07:04:10|47514.8|47474.8|47514.8|47474.8|47514.8|47474.8|47514.8|47474.8|0
1647587070000|2022-03-18 07:04:30|47511.6|47471.6|47511.6|47471.6|47511.6|47471.6|47511.6|47471.6|0
1647587110000|2022-03-18 07:05:10|47506.6|47466.6|47501.6|47461.6|47506.6|47466.6|47501.6|47461.6|1
1647587120000|2022-03-18 07:05:20|47498.4|47458.4|47488.4|47448.4|47498.4|47458.4|47485.2|47445.2|3
1647587130000|2022-03-18 07:05:30|47485.2|47445.2|47498.4|47458.4|47498.4|47458.4|47485.2|47445.2|2
1647587160000|2022-03-18 07:06:00|47501.6|47461.6|47504.8|47464.8|47504.8|47464.8|47501.6|47461.6|0
1647587170000|2022-03-18 07:06:10|47506.6|47466.6|47506.6|47466.6|47506.6|47466.6|47506.6|47466.6|0
1647587180000|2022-03-18 07:06:20|47501.6|47461.6|47496.6|47456.6|47501.6|47461.6|47496.6|47456.6|0
1647587190000|2022-03-18 07:06:30|47495.1|47455.1|47506.6|47466.6|47506.6|47466.6|47495.1|47455.1|1
1647587220000|2022-03-18 07:07:00|47501.6|47461.6|47498.4|47458.4|47501.6|47461.6|47498.4|47458.4|2
1647587230000|2022-03-18 07:07:10|47493.4|47453.4|47493.4|47453.4|47493.4|47453.4|47493.4|47453.4|0
1647587280000|2022-03-18 07:08:00|47490.1|47450.1|47490.1|47450.1|47490.1|47450.1|47486.9|47446.9|2
1647587330000|2022-03-18 07:08:50|47486.9|47446.9|47490.1|47450.1|47490.1|47450.1|47486.9|47446.9|1
1647587340000|2022-03-18 07:09:00|47493.3|47453.3|47493.3|47453.3|47493.3|47453.3|47493.3|47453.3|1
1647587350000|2022-03-18 07:09:10|47495.1|47455.1|47495.1|47455.1|47495.1|47455.1|47495.1|47455.1|0
1647587370000|2022-03-18 07:09:30|47488.7|47448.7|47491.6|47451.6|47491.6|47451.6|47488.7|47448.7|1
1647587380000|2022-03-18 07:09:40|47488.3|47448.3|47493.3|47453.3|47493.3|47453.3|47488.3|47448.3|0
1647587390000|2022-03-18 07:09:50|47495.1|47455.1|47498.3|47458.3|47498.3|47458.3|47495.1|47455.1|0
1647587400000|2022-03-18 07:10:00|47495.1|47455.1|47495.1|47455.1|47495.1|47455.1|47495.1|47455.1|1
1647587410000|2022-03-18 07:10:10|47493.3|47453.3|47493.3|47453.3|47493.3|47453.3|47493.3|47453.3|0
1647587420000|2022-03-18 07:10:20|47491.6|47451.6|47481.6|47441.6|47491.6|47451.6|47479.8|47439.8|0
1647587430000|2022-03-18 07:10:30|47479.8|47439.8|47479.8|47439.8|47479.8|47439.8|47479.8|47439.8|0
1647587450000|2022-03-18 07:10:50|47484.8|47444.8|47484.8|47444.8|47486.5|47446.5|47479.8|47439.8|0
1647587460000|2022-03-18 07:11:00|47479.8|47439.8|47489.8|47449.8|47489.8|47449.8|47476.5|47436.5|1
1647587500000|2022-03-18 07:11:40|47486.5|47446.5|47486.5|47446.5|47486.5|47446.5|47486.5|47446.5|0
1647587550000|2022-03-18 07:12:30|47483.3|47443.3|47488.3|47448.3|47488.3|47448.3|47483.3|47443.3|1
1647587560000|2022-03-18 07:12:40|47486.5|47446.5|47486.5|47446.5|47486.5|47446.5|47486.5|47446.5|0
1647587570000|2022-03-18 07:12:50|||||||||1
1647587590000|2022-03-18 07:13:10|47484.7|47444.7|47464.7|47424.7|47484.7|47444.7|47464.7|47424.7|5
1647587610000|2022-03-18 07:13:30|47461.5|47421.5|47461.5|47421.5|47461.5|47421.5|47461.5|47421.5|0
1647587640000|2022-03-18 07:14:00|47458.3|47418.3|47458.3|47418.3|47461.5|47421.5|47453.3|47413.3|1
1647587650000|2022-03-18 07:14:10|47456.5|47416.5|47464.7|47424.7|47464.7|47424.7|47451.5|47411.5|2
1647587660000|2022-03-18 07:14:20|47466.5|47426.5|47431.5|47391.5|47466.5|47426.5|47431.5|47391.5|3
1647587670000|2022-03-18 07:14:30|47433.3|47393.3|47433.3|47393.3|47433.3|47393.3|47433.3|47393.3|0
1647587690000|2022-03-18 07:14:50|47435.1|47395.1|47459.7|47419.7|47459.7|47419.7|47435.1|47395.1|33
1647587700000|2022-03-18 07:15:00|47458.3|47418.3|47458.3|47418.3|47458.3|47418.3|47458.3|47418.3|1
1647587740000|2022-03-18 07:15:40|47456.5|47416.5|47456.5|47416.5|47456.5|47416.5|47456.5|47416.5|0
1647587760000|2022-03-18 07:16:00|47453.3|47413.3|47453.3|47413.3|47453.3|47413.3|47453.3|47413.3|0
1647587770000|2022-03-18 07:16:10|47451.5|47411.5|47440|47400|47451.5|47411.5|47440|47400|2
1647587780000|2022-03-18 07:16:20|47438.3|47398.3|47438.3|47398.3|47438.3|47398.3|47438.3|47398.3|0
1647587790000|2022-03-18 07:16:30|47433.3|47393.3|47433.3|47393.3|47433.3|47393.3|47433.3|47393.3|0
1647587800000|2022-03-18 07:16:40|47430|47390|47430|47390|47430|47390|47430|47390|0
1647587830000|2022-03-18 07:17:10|47426.8|47386.8|47430|47390|47430|47390|47426.8|47386.8|1
1647587920000|2022-03-18 07:18:40|||||||||1
1647587940000|2022-03-18 07:19:00|47428.2|47388.2|47433.2|47393.2|47433.2|47393.2|47428.2|47388.2|1
1647587950000|2022-03-18 07:19:10|47436.5|47396.5|47429.7|47389.7|47436.5|47396.5|47429.7|47389.7|0
1647587960000|2022-03-18 07:19:20|47433.2|47393.2|47433.2|47393.2|47433.2|47393.2|47431.4|47391.4|0
1647587970000|2022-03-18 07:19:30|47435|47395|47435|47395|47435|47395|47435|47395|0
1647587980000|2022-03-18 07:19:40|47433.2|47393.2|47433.2|47393.2|47433.2|47393.2|47433.2|47393.2|0
1647588020000|2022-03-18 07:20:20|47431.4|47391.4|47429.7|47389.7|47431.4|47391.4|47429.7|47389.7|0
1647588050000|2022-03-18 07:20:50|47426.4|47386.4|47428.2|47388.2|47430|47390|47426.4|47386.4|1
1647588060000|2022-03-18 07:21:00|47430|47390|47428.2|47388.2|47430|47390|47428.2|47388.2|0
1647588080000|2022-03-18 07:21:20|47422.9|47382.9|47396.4|47356.4|47422.9|47382.9|47396.4|47356.4|5
1647588100000|2022-03-18 07:21:40|47393.2|47353.2|47393.2|47353.2|47393.2|47353.2|47393.2|47353.2|0
1647588120000|2022-03-18 07:22:00|47389.6|47349.6|47389.6|47349.6|47389.6|47349.6|47389.6|47349.6|2
1647588130000|2022-03-18 07:22:10|47391.4|47351.4|47391.4|47351.4|47391.4|47351.4|47391.4|47351.4|0
1647588160000|2022-03-18 07:22:40|47394.6|47354.6|47396.4|47356.4|47396.4|47356.4|47394.6|47354.6|0
1647588210000|2022-03-18 07:23:30|47385|47345|47398.2|47358.2|47403.2|47363.2|47383.2|47343.2|34
1647588220000|2022-03-18 07:23:40|47403.2|47363.2|47408.2|47368.2|47408.2|47368.2|47403.2|47363.2|0
1647588230000|2022-03-18 07:23:50|47406.4|47366.4|47405|47365|47406.4|47366.4|47405|47365|0
1647588240000|2022-03-18 07:24:00|47404.9|47364.9|47398.2|47358.2|47404.9|47364.9|47398.2|47358.2|0
1647588300000|2022-03-18 07:25:00|||||||||1
1647588310000|2022-03-18 07:25:10|47393.2|47353.2|47393.2|47353.2|47393.2|47353.2|47393.2|47353.2|0
1647588320000|2022-03-18 07:25:20|47398.2|47358.2|47398.2|47358.2|47398.2|47358.2|47398.2|47358.2|1
1647588340000|2022-03-18 07:25:40|47399.9|47359.9|47428.2|47388.2|47428.2|47388.2|47399.9|47359.9|6
1647588350000|2022-03-18 07:25:50|47431.4|47391.4|47429.9|47389.9|47431.4|47391.4|47429.9|47389.9|1
1647588360000|2022-03-18 07:26:00|47434.9|47394.9|47423.1|47383.1|47434.9|47394.9|47423.1|47383.1|0
1647588390000|2022-03-18 07:26:30|47418.1|47378.1|47434.9|47394.9|47434.9|47394.9|47418.1|47378.1|1
1647588400000|2022-03-18 07:26:40|47438.1|47398.1|47438.1|47398.1|47438.1|47398.1|47438.1|47398.1|0
1647588470000|2022-03-18 07:27:50|47434.9|47394.9|47434.9|47394.9|47434.9|47394.9|47434.9|47394.9|1
1647588480000|2022-03-18 07:28:00|47433.1|47393.1|47429.9|47389.9|47433.1|47393.1|47428.1|47388.1|1
1647588520000|2022-03-18 07:28:40|47433.1|47393.1|47434.9|47394.9|47434.9|47394.9|47433.1|47393.1|0
1647588560000|2022-03-18 07:29:20|47419.9|47379.9|47419.9|47379.9|47419.9|47379.9|47419.9|47379.9|1
1647588590000|2022-03-18 07:29:50|47418.1|47378.1|47418.1|47378.1|47418.1|47378.1|47418.1|47378.1|0
1647588600000|2022-03-18 07:30:00|47419.9|47379.9|47414.9|47374.9|47419.9|47379.9|47414.9|47374.9|0
1647588620000|2022-03-18 07:30:20|47406.3|47366.3|47409.9|47369.9|47409.9|47369.9|47406.3|47366.3|2
1647588630000|2022-03-18 07:30:30|47406.7|47366.7|47409.9|47369.9|47409.9|47369.9|47406.7|47366.7|0
1647588640000|2022-03-18 07:30:40|47399.9|47359.9|47408.1|47368.1|47409.9|47369.9|47399.9|47359.9|1
1647588650000|2022-03-18 07:30:50|47409.9|47369.9|47409.9|47369.9|47409.9|47369.9|47409.9|47369.9|0
1647588660000|2022-03-18 07:31:00|47408.1|47368.1|47404.9|47364.9|47408.1|47368.1|47403.1|47363.1|0
1647588670000|2022-03-18 07:31:10|47401.3|47361.3|47404.9|47364.9|47404.9|47364.9|47401.3|47361.3|0
1647588700000|2022-03-18 07:31:40|47398.1|47358.1|47398.1|47358.1|47398.1|47358.1|47398.1|47358.1|0
1647588710000|2022-03-18 07:31:50|||||||||1
1647588720000|2022-03-18 07:32:00|47389.9|47349.9|47389.9|47349.9|47389.9|47349.9|47389.9|47349.9|0
1647588750000|2022-03-18 07:32:30|||||||||3
1647588770000|2022-03-18 07:32:50|47393.1|47353.1|47394.8|47354.8|47399.8|47359.8|47393.1|47353.1|2
1647588780000|2022-03-18 07:33:00|47393.1|47353.1|47393.1|47353.1|47393.1|47353.1|47393.1|47353.1|0
1647588790000|2022-03-18 07:33:10|47391.3|47351.3|47391.3|47351.3|47391.3|47351.3|47391.3|47351.3|0
1647588820000|2022-03-18 07:33:40|47389.5|47349.5|47384.5|47344.5|47389.5|47349.5|47384.5|47344.5|0
1647588830000|2022-03-18 07:33:50|47386.3|47346.3|47388.1|47348.1|47388.1|47348.1|47386.3|47346.3|1
1647588840000|2022-03-18 07:34:00|47386.3|47346.3|47386.3|47346.3|47386.3|47346.3|47386.3|47346.3|0
1647588860000|2022-03-18 07:34:20|47388.1|47348.1|47386.3|47346.3|47388.1|47348.1|47386.3|47346.3|0
1647588880000|2022-03-18 07:34:40|47388.1|47348.1|47388.1|47348.1|47388.1|47348.1|47388.1|47348.1|0
1647588890000|2022-03-18 07:34:50|47388|47348|47388|47348|47388|47348|47388|47348|1
1647588900000|2022-03-18 07:35:00|47391.3|47351.3|47383|47343|47393|47353|47383|47343|1
1647588910000|2022-03-18 07:35:10|47388|47348|47388|47348|47388|47348|47388|47348|2
1647588920000|2022-03-18 07:35:20|47391.3|47351.3|47388|47348|47393|47353|47388|47348|1
1647588970000|2022-03-18 07:36:10|47384.5|47344.5|47384.5|47344.5|47384.5|47344.5|47384.5|47344.5|0
1647589000000|2022-03-18 07:36:40|47386.2|47346.2|47383|47343|47386.2|47346.2|47383|47343|0
1647589010000|2022-03-18 07:36:50|47386.2|47346.2|47388|47348|47388|47348|47386.2|47346.2|0
1647589020000|2022-03-18 07:37:00|47386.2|47346.2|47386.2|47346.2|47386.2|47346.2|47386.2|47346.2|0
1647589030000|2022-03-18 07:37:10|47383|47343|47383|47343|47383|47343|47383|47343|0
1647589060000|2022-03-18 07:37:40|47393|47353|47388|47348|47393|47353|47388|47348|1
1647589070000|2022-03-18 07:37:50|47386.2|47346.2|47388|47348|47388|47348|47386.2|47346.2|0
1647589090000|2022-03-18 07:38:10|47391.2|47351.2|47396.2|47356.2|47396.2|47356.2|47391.2|47351.2|1
1647589130000|2022-03-18 07:38:50|47399.4|47359.4|47401.2|47361.2|47404.4|47364.4|47399.4|47359.4|1
1647589140000|2022-03-18 07:39:00|47399.4|47359.4|47386.2|47346.2|47399.4|47359.4|47386.2|47346.2|1
1647589160000|2022-03-18 07:39:20|47388|47348|47388|47348|47388|47348|47388|47348|0
1647589170000|2022-03-18 07:39:30|47386.2|47346.2|47386.2|47346.2|47386.2|47346.2|47386.2|47346.2|0
1647589190000|2022-03-18 07:39:50|47383|47343|47383|47343|47383|47343|47383|47343|0
1647589200000|2022-03-18 07:40:00|47386.2|47346.2|47386.2|47346.2|47386.2|47346.2|47386.2|47346.2|1
1647589210000|2022-03-18 07:40:10|47383|47343|47383|47343|47383|47343|47383|47343|2
1647589270000|2022-03-18 07:41:10|||||||||1
1647589280000|2022-03-18 07:41:20|||||||||1
1647589290000|2022-03-18 07:41:30|47386.2|47346.2|47389.4|47349.4|47396.2|47356.2|47386.2|47346.2|3
1647589300000|2022-03-18 07:41:40|47391.2|47351.2|47396.2|47356.2|47396.2|47356.2|47391.2|47351.2|0
1647589320000|2022-03-18 07:42:00|47399.4|47359.4|47396.2|47356.2|47401.2|47361.2|47396.2|47356.2|4
1647589330000|2022-03-18 07:42:10|47391.2|47351.2|47396.2|47356.2|47396.2|47356.2|47391.2|47351.2|0
1647589340000|2022-03-18 07:42:20|47394.4|47354.4|47396.2|47356.2|47396.2|47356.2|47394.4|47354.4|0
1647589350000|2022-03-18 07:42:30|47393|47353|47393|47353|47393|47353|47393|47353|0
1647589370000|2022-03-18 07:42:50|47391.2|47351.2|47391.2|47351.2|47391.2|47351.2|47391.2|47351.2|0
1647589400000|2022-03-18 07:43:20|47393|47353|47396.2|47356.2|47396.2|47356.2|47393|47353|1
1647589410000|2022-03-18 07:43:30|47392.9|47352.9|47391.2|47351.2|47392.9|47352.9|47391.2|47351.2|0
1647589420000|2022-03-18 07:43:40|47392.9|47352.9|47391.2|47351.2|47392.9|47352.9|47391.2|47351.2|0
1647589430000|2022-03-18 07:43:50|47392.9|47352.9|47392.9|47352.9|47392.9|47352.9|47392.9|47352.9|0
1647589440000|2022-03-18 07:44:00|47391.2|47351.2|47391.2|47351.2|47391.2|47351.2|47391.2|47351.2|0
1647589450000|2022-03-18 07:44:10|47387.9|47347.9|47387.9|47347.9|47387.9|47347.9|47387.9|47347.9|0
1647589460000|2022-03-18 07:44:20|47382.9|47342.9|47382.9|47342.9|47382.9|47342.9|47382.9|47342.9|0
1647589500000|2022-03-18 07:45:00|47386.2|47346.2|47386.2|47346.2|47387.9|47347.9|47386.2|47346.2|2
1647589510000|2022-03-18 07:45:10|47391.2|47351.2|47386.2|47346.2|47392.9|47352.9|47386.2|47346.2|0
1647589530000|2022-03-18 07:45:30|47386.1|47346.1|47384.4|47344.4|47386.1|47346.1|47384.4|47344.4|0
1647589620000|2022-03-18 07:47:00|47381.1|47341.1|47384.4|47344.4|47384.4|47344.4|47379.4|47339.4|0
1647589640000|2022-03-18 07:47:20|47384.3|47344.3|47384.3|47344.3|47384.3|47344.3|47384.3|47344.3|0
1647589650000|2022-03-18 07:47:30|47382.6|47342.6|47384.3|47344.3|47384.3|47344.3|47382.6|47342.6|0
1647589670000|2022-03-18 07:47:50|47379.3|47339.3|47379.3|47339.3|47379.3|47339.3|47379.3|47339.3|0
1647589680000|2022-03-18 07:48:00|47384.3|47344.3|47387.9|47347.9|47391.1|47351.1|47381.1|47341.1|2
1647589720000|2022-03-18 07:48:40|47386.1|47346.1|47392.9|47352.9|47392.9|47352.9|47382.9|47342.9|1
1647589730000|2022-03-18 07:48:50|47396.1|47356.1|47396.1|47356.1|47396.1|47356.1|47396.1|47356.1|0
1647589740000|2022-03-18 07:49:00|47399.7|47359.7|47411.1|47371.1|47411.1|47371.1|47399.7|47359.7|0
1647589790000|2022-03-18 07:49:50|47397.9|47357.9|47396.1|47356.1|47397.9|47357.9|47396.1|47356.1|1
1647589800000|2022-03-18 07:50:00|47401.1|47361.1|47401.1|47361.1|47402.9|47362.9|47401.1|47361.1|0
1647589810000|2022-03-18 07:50:10|47407.9|47367.9|47414.3|47374.3|47414.3|47374.3|47406.1|47366.1|1
1647589820000|2022-03-18 07:50:20|47422.9|47382.9|47422.9|47382.9|47422.9|47382.9|47422.9|47382.9|0
1647589830000|2022-03-18 07:50:30|47421.1|47381.1|47414.3|47374.3|47421.1|47381.1|47414.3|47374.3|1
1647589840000|2022-03-18 07:50:40|47417.9|47377.9|47416.1|47376.1|47417.9|47377.9|47416.1|47376.1|0
1647589860000|2022-03-18 07:51:00|47419.3|47379.3|47424.6|47384.6|47424.6|47384.6|47419.3|47379.3|0
1647589870000|2022-03-18 07:51:10|47422.9|47382.9|47422.9|47382.9|47422.9|47382.9|47422.9|47382.9|0
1647589880000|2022-03-18 07:51:20|47421.1|47381.1|47421.1|47381.1|47421.1|47381.1|47421.1|47381.1|0
1647589890000|2022-03-18 07:51:30|47429.3|47389.3|47431.1|47391.1|47431.1|47391.1|47429.3|47389.3|1
1647589900000|2022-03-18 07:51:40|47444.3|47404.3|47444.3|47404.3|47444.3|47404.3|47444.3|47404.3|1
1647589920000|2022-03-18 07:52:00|47449.3|47409.3|47444.3|47404.3|47449.3|47409.3|47444.3|47404.3|1
1647589960000|2022-03-18 07:52:40|47431.1|47391.1|47431.1|47391.1|47431.1|47391.1|47431.1|47391.1|1
1647589970000|2022-03-18 07:52:50|47426.1|47386.1|47426.1|47386.1|47426.1|47386.1|47426.1|47386.1|1
1647590050000|2022-03-18 07:54:10|47426|47386|47426|47386|47426|47386|47426|47386|0
1647590090000|2022-03-18 07:54:50|47422.8|47382.8|47422.8|47382.8|47422.8|47382.8|47422.8|47382.8|1
1647590130000|2022-03-18 07:55:30|47419.6|47379.6|47419.6|47379.6|47419.6|47379.6|47419.6|47379.6|1
1647590140000|2022-03-18 07:55:40|47417.8|47377.8|47422.8|47382.8|47422.8|47382.8|47417.8|47377.8|0
1647590150000|2022-03-18 07:55:50|47417.8|47377.8|47417.8|47377.8|47417.8|47377.8|47417.8|47377.8|0
1647590160000|2022-03-18 07:56:00|47419.6|47379.6|47432.8|47392.8|47432.8|47392.8|47417.8|47377.8|2
1647590170000|2022-03-18 07:56:10|47426|47386|47431|47391|47431|47391|47426|47386|0
1647590180000|2022-03-18 07:56:20|47436|47396|47436|47396|47436|47396|47436|47396|0
1647590190000|2022-03-18 07:56:30|47439.2|47399.2|47426|47386|47439.2|47399.2|47426|47386|1
1647590220000|2022-03-18 07:57:00|47422.8|47382.8|47427.8|47387.8|47427.8|47387.8|47422.8|47382.8|1
1647590230000|2022-03-18 07:57:10|47426|47386|47426|47386|47426|47386|47426|47386|0
1647590280000|2022-03-18 07:58:00|47427.8|47387.8|47426|47386|47427.8|47387.8|47426|47386|1
1647590310000|2022-03-18 07:58:30|47427.8|47387.8|47422.8|47382.8|47427.8|47387.8|47422.8|47382.8|0
1647590370000|2022-03-18 07:59:30|47417.8|47377.8|47417.8|47377.8|47417.8|47377.8|47417.8|47377.8|1
1647590400000|2022-03-18 08:00:00|47412.8|47372.8|47397.8|47357.8|47412.8|47372.8|47397.8|47357.8|1
1647590410000|2022-03-18 08:00:10|47407.8|47367.8|47404.5|47364.5|47407.8|47367.8|47404.5|47364.5|0
1647590420000|2022-03-18 08:00:20|47402.8|47362.8|47402.8|47362.8|47402.8|47362.8|47402.8|47362.8|0
1647590430000|2022-03-18 08:00:30|47404.5|47364.5|47404.5|47364.5|47404.5|47364.5|47404.5|47364.5|0
1647590460000|2022-03-18 08:01:00|47402.7|47362.7|47402.7|47362.7|47402.7|47362.7|47402.7|47362.7|1
1647590470000|2022-03-18 08:01:10|47401|47361|47401|47361|47401|47361|47401|47361|0
1647590490000|2022-03-18 08:01:30|47397.7|47357.7|47397.7|47357.7|47397.7|47357.7|47397.7|47357.7|0
1647590510000|2022-03-18 08:01:50|47391.3|47351.3|47387.7|47347.7|47391.3|47351.3|47387.7|47347.7|1
1647590520000|2022-03-18 08:02:00|47391|47351|47392.7|47352.7|47392.7|47352.7|47391|47351|1
1647590530000|2022-03-18 08:02:10|47396|47356|47396|47356|47397.7|47357.7|47396|47356|8
1647590540000|2022-03-18 08:02:20|47397.7|47357.7|47397.7|47357.7|47397.7|47357.7|47397.7|47357.7|0
1647590550000|2022-03-18 08:02:30|47396|47356|47397.7|47357.7|47397.7|47357.7|47396|47356|0
1647590560000|2022-03-18 08:02:40|47395.9|47355.9|47392.7|47352.7|47395.9|47355.9|47392.7|47352.7|0
1647590580000|2022-03-18 08:03:00|47395.9|47355.9|47392.7|47352.7|47400.9|47360.9|47392.7|47352.7|2
1647590590000|2022-03-18 08:03:10|47389.5|47349.5|47389.5|47349.5|47389.5|47349.5|47389.5|47349.5|0
1647590600000|2022-03-18 08:03:20|47387.7|47347.7|47387.7|47347.7|47387.7|47347.7|47387.7|47347.7|0
1647590610000|2022-03-18 08:03:30|47389.5|47349.5|47359.5|47319.5|47389.5|47349.5|47359.5|47319.5|47
1647590640000|2022-03-18 08:04:00|47357.7|47317.7|47367.7|47327.7|47369.5|47329.5|47357.7|47317.7|2
1647590660000|2022-03-18 08:04:20|47369.5|47329.5|47369.5|47329.5|47369.5|47329.5|47369.5|47329.5|0
1647590670000|2022-03-18 08:04:30|47367.7|47327.7|47369.5|47329.5|47369.5|47329.5|47367.7|47327.7|0
1647590680000|2022-03-18 08:04:40|47367.7|47327.7|47367.7|47327.7|47377.7|47337.7|47367.7|47327.7|2
1647590700000|2022-03-18 08:05:00|47351.3|47311.3|47351.3|47311.3|47354.5|47314.5|47349.5|47309.5|0
1647590710000|2022-03-18 08:05:10|47349.5|47309.5|47349.5|47309.5|47351.3|47311.3|47349.5|47309.5|0
1647590730000|2022-03-18 08:05:30|47357.7|47317.7|47357.7|47317.7|47357.7|47317.7|47357.7|47317.7|0
1647590740000|2022-03-18 08:05:40|47359.5|47319.5|47359.5|47319.5|47359.5|47319.5|47359.5|47319.5|0
1647590750000|2022-03-18 08:05:50|47357.7|47317.7|47357.7|47317.7|47357.7|47317.7|47357.7|47317.7|0
1647590770000|2022-03-18 08:06:10|47351.2|47311.2|47351.2|47311.2|47354.5|47314.5|47351.2|47311.2|0
1647590780000|2022-03-18 08:06:20|47354.5|47314.5|47351.2|47311.2|47354.5|47314.5|47351.2|47311.2|0
1647590790000|2022-03-18 08:06:30|47349.5|47309.5|47359.5|47319.5|47359.5|47319.5|47349.5|47309.5|0
1647590800000|2022-03-18 08:06:40|47362.7|47322.7|47369.5|47329.5|47369.5|47329.5|47362.7|47322.7|1
1647590810000|2022-03-18 08:06:50|47367.7|47327.7|47367.7|47327.7|47367.7|47327.7|47367.7|47327.7|0
1647590820000|2022-03-18 08:07:00|47365.9|47325.9|47364.5|47324.5|47367.7|47327.7|47360.9|47320.9|0
1647590840000|2022-03-18 08:07:20|47367.7|47327.7|47367.7|47327.7|47369.5|47329.5|47367.7|47327.7|0
1647590850000|2022-03-18 08:07:30|47364.5|47324.5|47364.5|47324.5|47364.5|47324.5|47364.5|47324.5|0
1647590860000|2022-03-18 08:07:40|47369.5|47329.5|47369.5|47329.5|47369.5|47329.5|47369.5|47329.5|0
1647590880000|2022-03-18 08:08:00|47369.4|47329.4|47369.4|47329.4|47369.4|47329.4|47367.7|47327.7|0
1647590940000|2022-03-18 08:09:00|47367.7|47327.7|47367.7|47327.7|47367.7|47327.7|47367.7|47327.7|0
1647590980000|2022-03-18 08:09:40|47367.6|47327.6|47367.6|47327.6|47367.6|47327.6|47367.6|47327.6|0
1647591000000|2022-03-18 08:10:00|47369.4|47329.4|47367.6|47327.6|47369.4|47329.4|47364.4|47324.4|0
1647591040000|2022-03-18 08:10:40|||||||||7
1647591050000|2022-03-18 08:10:50|47364.4|47324.4|47359.4|47319.4|47364.4|47324.4|47359.4|47319.4|0
1647591060000|2022-03-18 08:11:00|47357.6|47317.6|47357.6|47317.6|47359.4|47319.4|47357.6|47317.6|0
1647591070000|2022-03-18 08:11:10|47359.4|47319.4|47357.6|47317.6|47359.4|47319.4|47357.6|47317.6|0
1647591080000|2022-03-18 08:11:20|47362.6|47322.6|47370.8|47330.8|47370.8|47330.8|47362.6|47322.6|2
1647591090000|2022-03-18 08:11:30|47367.6|47327.6|47365.8|47325.8|47367.6|47327.6|47365.8|47325.8|0
1647591120000|2022-03-18 08:12:00|47362.6|47322.6|47362.6|47322.6|47364.4|47324.4|47362.6|47322.6|0
1647591170000|2022-03-18 08:12:50|47365.8|47325.8|47365.8|47325.8|47365.8|47325.8|47365.8|47325.8|1
1647591180000|2022-03-18 08:13:00|47367.6|47327.6|47370.8|47330.8|47370.8|47330.8|47367.6|47327.6|1
1647591190000|2022-03-18 08:13:10|47380.8|47340.8|47382.6|47342.6|47382.6|47342.6|47380.8|47340.8|0
1647591210000|2022-03-18 08:13:30|47392.6|47352.6|47390.8|47350.8|47392.6|47352.6|47390.8|47350.8|0
1647591220000|2022-03-18 08:13:40|47392.6|47352.6|47390.8|47350.8|47392.6|47352.6|47390.8|47350.8|0
1647591230000|2022-03-18 08:13:50|47387.6|47347.6|47380.8|47340.8|47387.6|47347.6|47380.8|47340.8|0
1647591240000|2022-03-18 08:14:00|47382.6|47342.6|47392.6|47352.6|47392.6|47352.6|47382.6|47342.6|1
1647591250000|2022-03-18 08:14:10|47390.8|47350.8|47392.6|47352.6|47392.6|47352.6|47390.8|47350.8|0
1647591280000|2022-03-18 08:14:40|47390.8|47350.8|47392.6|47352.6|47392.6|47352.6|47390.8|47350.8|0
1647591290000|2022-03-18 08:14:50|47409|47369|47405.8|47365.8|47409|47369|47405.8|47365.8|0
1647591300000|2022-03-18 08:15:00|47410.8|47370.8|47410.8|47370.8|47410.8|47370.8|47410.8|47370.8|1
1647591310000|2022-03-18 08:15:10|47415.8|47375.8|47414|47374|47415.8|47375.8|47410.8|47370.8|1
1647591320000|2022-03-18 08:15:20|47415.8|47375.8|47415.8|47375.8|47415.8|47375.8|47414|47374|0
1647591340000|2022-03-18 08:15:40|47422.6|47382.6|47420.8|47380.8|47422.6|47382.6|47420.8|47380.8|0
1647591360000|2022-03-18 08:16:00|47422.6|47382.6|47425.8|47385.8|47430.8|47390.8|47420.8|47380.8|1
1647591380000|2022-03-18 08:16:20|47429|47389|47425.8|47385.8|47429|47389|47425.8|47385.8|0
1647591390000|2022-03-18 08:16:30|47430.8|47390.8|47429|47389|47430.8|47390.8|47429|47389|0
1647591410000|2022-03-18 08:16:50|47430.8|47390.8|47429|47389|47430.8|47390.8|47429|47389|0
1647591420000|2022-03-18 08:17:00|47430.8|47390.8|47425.8|47385.8|47430.8|47390.8|47425.8|47385.8|1
1647591450000|2022-03-18 08:17:30|47429|47389|47429|47389|47429|47389|47429|47389|0
1647591480000|2022-03-18 08:18:00|47432.2|47392.2|47429|47389|47435.8|47395.8|47425.8|47385.8|2
1647591490000|2022-03-18 08:18:10|||||||||6
1647591530000|2022-03-18 08:18:50|||||||||1
1647591540000|2022-03-18 08:19:00|47425.8|47385.8|47429|47389|47429|47389|47425.8|47385.8|0
1647591570000|2022-03-18 08:19:30|47425.8|47385.8|47429|47389|47429|47389|47425.8|47385.8|5
1647591590000|2022-03-18 08:19:50|47435.8|47395.8|47435.8|47395.8|47435.8|47395.8|47435.8|47395.8|2
1647591600000|2022-03-18 08:20:00|47439|47399|47449|47409|47449|47409|47439|47399|0
1647591620000|2022-03-18 08:20:20|47445.7|47405.7|47445.7|47405.7|47445.7|47405.7|47445.7|47405.7|0
1647591650000|2022-03-18 08:20:50|47430.7|47390.7|47430.7|47390.7|47430.7|47390.7|47430.7|47390.7|1
1647591660000|2022-03-18 08:21:00|47429|47389|47429|47389|47429|47389|47429|47389|0
1647591670000|2022-03-18 08:21:10|||||||||1
1647591700000|2022-03-18 08:21:40|||||||||1
1647591710000|2022-03-18 08:21:50|47428.9|47388.9|47435.7|47395.7|47435.7|47395.7|47428.9|47388.9|4
1647591720000|2022-03-18 08:22:00|47433.9|47393.9|47428.9|47388.9|47433.9|47393.9|47428.9|47388.9|0
1647591770000|2022-03-18 08:22:50|||||||||1
1647591880000|2022-03-18 08:24:40|||||||||1
1647591910000|2022-03-18 08:25:10|47438.9|47398.9|47438.9|47398.9|47438.9|47398.9|47438.9|47398.9|1
1647591970000|2022-03-18 08:26:10|47433.9|47393.9|47433.9|47393.9|47433.9|47393.9|47433.9|47393.9|0
1647591980000|2022-03-18 08:26:20|47435.7|47395.7|47408.9|47368.9|47435.7|47395.7|47403.9|47363.9|5
1647592010000|2022-03-18 08:26:50|47405.7|47365.7|47403.9|47363.9|47405.7|47365.7|47403.9|47363.9|1
1647592020000|2022-03-18 08:27:00|47398.9|47358.9|47398.9|47358.9|47398.9|47358.9|47398.9|47358.9|0
1647592030000|2022-03-18 08:27:10|47407.1|47367.1|47405.7|47365.7|47408.9|47368.9|47405.7|47365.7|0
1647592060000|2022-03-18 08:27:40|||||||||1
1647592080000|2022-03-18 08:28:00|47400.7|47360.7|47400.7|47360.7|47400.7|47360.7|47400.7|47360.7|0
1647592090000|2022-03-18 08:28:10|47402.4|47362.4|47405.7|47365.7|47405.7|47365.7|47402.4|47362.4|1
1647592100000|2022-03-18 08:28:20|47403.9|47363.9|47403.9|47363.9|47403.9|47363.9|47403.9|47363.9|0
1647592110000|2022-03-18 08:28:30|47395.7|47355.7|47395.7|47355.7|47395.7|47355.7|47395.7|47355.7|0
1647592140000|2022-03-18 08:29:00|47395.6|47355.6|47395.6|47355.6|47395.6|47355.6|47395.6|47355.6|0
1647592160000|2022-03-18 08:29:20|47392.4|47352.4|47400.6|47360.6|47400.6|47360.6|47390.6|47350.6|3
1647592170000|2022-03-18 08:29:30|47392.4|47352.4|47390.6|47350.6|47393.9|47353.9|47390.6|47350.6|1
1647592180000|2022-03-18 08:29:40|47387.4|47347.4|47385.6|47345.6|47387.4|47347.4|47385.6|47345.6|0
1647592190000|2022-03-18 08:29:50|47382.4|47342.4|47395.6|47355.6|47395.6|47355.6|47380.6|47340.6|1
1647592200000|2022-03-18 08:30:00|47385.6|47345.6|47385.6|47345.6|47385.6|47345.6|47385.6|47345.6|1
1647592230000|2022-03-18 08:30:30|47383.8|47343.8|47383.8|47343.8|47383.8|47343.8|47383.8|47343.8|0
1647592240000|2022-03-18 08:30:40|47385.6|47345.6|47383.8|47343.8|47385.6|47345.6|47383.8|47343.8|0
1647592250000|2022-03-18 08:30:50|47385.6|47345.6|47385.6|47345.6|47385.6|47345.6|47385.6|47345.6|0
1647592260000|2022-03-18 08:31:00|47383.8|47343.8|47385.6|47345.6|47385.6|47345.6|47383.8|47343.8|0
1647592280000|2022-03-18 08:31:20|||||||||1
1647592290000|2022-03-18 08:31:30|47383.8|47343.8|47383.8|47343.8|47383.8|47343.8|47383.8|47343.8|0
1647592300000|2022-03-18 08:31:40|47380.6|47340.6|47377.4|47337.4|47380.6|47340.6|47377.4|47337.4|0
1647592310000|2022-03-18 08:31:50|47372.4|47332.4|47372.4|47332.4|47372.4|47332.4|47372.4|47332.4|0
1647592320000|2022-03-18 08:32:00|47365.6|47325.6|47365.6|47325.6|47372.4|47332.4|47360.6|47320.6|2
1647592350000|2022-03-18 08:32:30|47370.6|47330.6|47365.6|47325.6|47370.6|47330.6|47365.6|47325.6|0
1647592360000|2022-03-18 08:32:40|47362.4|47322.4|47365.6|47325.6|47370.6|47330.6|47362.4|47322.4|1
1647592380000|2022-03-18 08:33:00|47362.4|47322.4|47365.6|47325.6|47365.6|47325.6|47362.4|47322.4|1
1647592390000|2022-03-18 08:33:10|47362.4|47322.4|47378.8|47338.8|47378.8|47338.8|47362.4|47322.4|1
1647592410000|2022-03-18 08:33:30|47382|47342|47383.8|47343.8|47383.8|47343.8|47382|47342|0
1647592420000|2022-03-18 08:33:40|47387|47347|47388.8|47348.8|47388.8|47348.8|47383.8|47343.8|1
1647592430000|2022-03-18 08:33:50|47383.8|47343.8|47383.8|47343.8|47383.8|47343.8|47383.8|47343.8|1
1647592440000|2022-03-18 08:34:00|47388.8|47348.8|47390.6|47350.6|47390.6|47350.6|47388.8|47348.8|2
1647592460000|2022-03-18 08:34:20|47380.6|47340.6|47390.6|47350.6|47390.6|47350.6|47380.6|47340.6|1
1647592470000|2022-03-18 08:34:30|47387.4|47347.4|47385.6|47345.6|47387.4|47347.4|47383.8|47343.8|4
1647592480000|2022-03-18 08:34:40|47383.8|47343.8|47373.8|47333.8|47383.8|47343.8|47373.8|47333.8|1
1647592490000|2022-03-18 08:34:50|||||||||1
1647592500000|2022-03-18 08:35:00|47370.6|47330.6|47373.8|47333.8|47375.6|47335.6|47368.8|47328.8|1
1647592520000|2022-03-18 08:35:20|47370.6|47330.6|47362.4|47322.4|47370.6|47330.6|47360.6|47320.6|0
1647592550000|2022-03-18 08:35:50|47362.3|47322.3|47375.6|47335.6|47375.6|47335.6|47362.3|47322.3|2
1647592560000|2022-03-18 08:36:00|47373.8|47333.8|47360.6|47320.6|47373.8|47333.8|47360.6|47320.6|3
1647592590000|2022-03-18 08:36:30|47357.3|47317.3|47357.3|47317.3|47357.3|47317.3|47357.3|47317.3|0
1647592600000|2022-03-18 08:36:40|47360.6|47320.6|47357.3|47317.3|47360.6|47320.6|47357.3|47317.3|0
1647592650000|2022-03-18 08:37:30|47354.1|47314.1|47368.8|47328.8|47368.8|47328.8|47354.1|47314.1|2
1647592660000|2022-03-18 08:37:40|47365.5|47325.5|47368.8|47328.8|47368.8|47328.8|47365.5|47325.5|0
1647592670000|2022-03-18 08:37:50|47365.5|47325.5|47363.8|47323.8|47368.8|47328.8|47363.8|47323.8|0
1647592680000|2022-03-18 08:38:00|47365.5|47325.5|47363.8|47323.8|47365.5|47325.5|47363.8|47323.8|0
1647592720000|2022-03-18 08:38:40|47365.5|47325.5|47365.5|47325.5|47365.5|47325.5|47365.5|47325.5|1
1647592730000|2022-03-18 08:38:50|47368.8|47328.8|47368.8|47328.8|47368.8|47328.8|47368.8|47328.8|1
1647592740000|2022-03-18 08:39:00|47365.5|47325.5|47365.5|47325.5|47365.5|47325.5|47365.5|47325.5|1
1647592780000|2022-03-18 08:39:40|47367.3|47327.3|47370.5|47330.5|47370.5|47330.5|47364.1|47324.1|1
1647592790000|2022-03-18 08:39:50|47367.3|47327.3|47373.7|47333.7|47373.7|47333.7|47364.1|47324.1|1
1647592800000|2022-03-18 08:40:00|47375.5|47335.5|47375.5|47335.5|47375.5|47335.5|47373.7|47333.7|0
1647592810000|2022-03-18 08:40:10|47373.7|47333.7|47373.7|47333.7|47373.7|47333.7|47373.7|47333.7|1
1647592820000|2022-03-18 08:40:20|47367.3|47327.3|47367.3|47327.3|47367.3|47327.3|47367.3|47327.3|0
1647592830000|2022-03-18 08:40:30|47370.5|47330.5|47370.5|47330.5|47370.5|47330.5|47370.5|47330.5|0
1647592840000|2022-03-18 08:40:40|||||||||1
1647592850000|2022-03-18 08:40:50|47373.7|47333.7|47375.5|47335.5|47375.5|47335.5|47373.7|47333.7|0
1647592860000|2022-03-18 08:41:00|47373.7|47333.7|47373.7|47333.7|47375.5|47335.5|47373.7|47333.7|0
1647592890000|2022-03-18 08:41:30|47382.3|47342.3|47373.7|47333.7|47382.3|47342.3|47373.7|47333.7|1
1647592920000|2022-03-18 08:42:00|47365.5|47325.5|47365.5|47325.5|47365.5|47325.5|47365.5|47325.5|1
1647592940000|2022-03-18 08:42:20|47367.3|47327.3|47367.3|47327.3|47367.3|47327.3|47367.3|47327.3|0
1647592950000|2022-03-18 08:42:30|47365.5|47325.5|47365.5|47325.5|47365.5|47325.5|47365.5|47325.5|1
1647592980000|2022-03-18 08:43:00|47363.7|47323.7|47363.7|47323.7|47363.7|47323.7|47363.7|47323.7|0
1647592990000|2022-03-18 08:43:10|47365.5|47325.5|47365.5|47325.5|47365.5|47325.5|47365.5|47325.5|0
1647593020000|2022-03-18 08:43:40|47363.7|47323.7|47363.7|47323.7|47363.7|47323.7|47363.7|47323.7|0
1647593040000|2022-03-18 08:44:00|47357.3|47317.3|47360.5|47320.5|47360.5|47320.5|47357.3|47317.3|1
1647593050000|2022-03-18 08:44:10|47357.3|47317.3|47357.3|47317.3|47357.3|47317.3|47357.3|47317.3|1
1647593060000|2022-03-18 08:44:20|47352.3|47312.3|47352.3|47312.3|47352.3|47312.3|47352.3|47312.3|1
1647593070000|2022-03-18 08:44:30|47352.2|47312.2|47352.2|47312.2|47352.2|47312.2|47352.2|47312.2|0
1647593080000|2022-03-18 08:44:40|47360.5|47320.5|47360.5|47320.5|47360.5|47320.5|47360.5|47320.5|4
1647593090000|2022-03-18 08:44:50|47352.2|47312.2|47352.2|47312.2|47352.2|47312.2|47352.2|47312.2|1
1647593100000|2022-03-18 08:45:00|47357.2|47317.2|47357.2|47317.2|47357.2|47317.2|47357.2|47317.2|1
1647593140000|2022-03-18 08:45:40|||||||||1
1647593180000|2022-03-18 08:46:20|47365.4|47325.4|47365.4|47325.4|47365.4|47325.4|47365.4|47325.4|0
1647593200000|2022-03-18 08:46:40|||||||||1
1647593210000|2022-03-18 08:46:50|47370.4|47330.4|47365.4|47325.4|47370.4|47330.4|47365.4|47325.4|1
1647593230000|2022-03-18 08:47:10|||||||||1
1647593280000|2022-03-18 08:48:00|47363.6|47323.6|47360.4|47320.4|47363.6|47323.6|47360.4|47320.4|0
1647593290000|2022-03-18 08:48:10|||||||||1
1647593300000|2022-03-18 08:48:20|47363.6|47323.6|47365.4|47325.4|47365.4|47325.4|47363.6|47323.6|0
1647593310000|2022-03-18 08:48:30|47363.6|47323.6|47365.4|47325.4|47365.4|47325.4|47363.6|47323.6|0
1647593320000|2022-03-18 08:48:40|47363.6|47323.6|47363.6|47323.6|47365.4|47325.4|47363.6|47323.6|45
1647593330000|2022-03-18 08:48:50|||||||||1
1647593350000|2022-03-18 08:49:10|47360.4|47320.4|47358.6|47318.6|47360.4|47320.4|47358.6|47318.6|0
1647593360000|2022-03-18 08:49:20|||||||||5
1647593380000|2022-03-18 08:49:40|47361.8|47321.8|47361.8|47321.8|47361.8|47321.8|47361.8|47321.8|6
1647593390000|2022-03-18 08:49:50|47363.6|47323.6|47363.6|47323.6|47363.6|47323.6|47363.6|47323.6|0
1647593400000|2022-03-18 08:50:00|47358.6|47318.6|47358.6|47318.6|47358.6|47318.6|47358.6|47318.6|4
1647593440000|2022-03-18 08:50:40|47363.6|47323.6|47366.8|47326.8|47366.8|47326.8|47363.6|47323.6|2
1647593450000|2022-03-18 08:50:50|47360.4|47320.4|47363.6|47323.6|47363.6|47323.6|47360.4|47320.4|1
1647593470000|2022-03-18 08:51:10|47366.8|47326.8|47375|47335|47375|47335|47366.8|47326.8|0
1647593480000|2022-03-18 08:51:20|47371.8|47331.8|47371.8|47331.8|47371.8|47331.8|47371.8|47331.8|0
1647593520000|2022-03-18 08:52:00|47375|47335|47370|47330|47375|47335|47370|47330|1
1647593530000|2022-03-18 08:52:10|47371.8|47331.8|47370|47330|47371.8|47331.8|47363.6|47323.6|2
1647593540000|2022-03-18 08:52:20|47371.8|47331.8|47366.8|47326.8|47371.8|47331.8|47366.8|47326.8|0
1647593550000|2022-03-18 08:52:30|47370|47330|47370|47330|47370|47330|47370|47330|0
1647593560000|2022-03-18 08:52:40|47371.8|47331.8|47371.8|47331.8|47371.8|47331.8|47371.8|47331.8|0
1647593570000|2022-03-18 08:52:50|47368.6|47328.6|47368.6|47328.6|47368.6|47328.6|47368.6|47328.6|0
1647593580000|2022-03-18 08:53:00|47371.8|47331.8|47368.6|47328.6|47371.8|47331.8|47368.6|47328.6|0
1647593600000|2022-03-18 08:53:20|47371.8|47331.8|47363.6|47323.6|47371.8|47331.8|47363.6|47323.6|0
1647593700000|2022-03-18 08:55:00|47366.8|47326.8|47366.8|47326.8|47366.8|47326.8|47366.8|47326.8|1
1647593710000|2022-03-18 08:55:10|47368.6|47328.6|47371.8|47331.8|47371.8|47331.8|47368.6|47328.6|0
1647593720000|2022-03-18 08:55:20|47366.8|47326.8|47366.8|47326.8|47366.8|47326.8|47366.8|47326.8|0
1647593730000|2022-03-18 08:55:30|47363.6|47323.6|47363.6|47323.6|47363.6|47323.6|47363.6|47323.6|0
1647593750000|2022-03-18 08:55:50|47366.8|47326.8|47366.8|47326.8|47366.8|47326.8|47366.8|47326.8|0
1647593760000|2022-03-18 08:56:00|47376.8|47336.8|47371.8|47331.8|47376.8|47336.8|47371.8|47331.8|4
1647593770000|2022-03-18 08:56:10|47375|47335|47390|47350|47390|47350|47375|47335|3
1647593780000|2022-03-18 08:56:20|47391.8|47351.8|47391.8|47351.8|47395|47355|47391.8|47351.8|1
1647593850000|2022-03-18 08:57:30|47390|47350|47391.8|47351.8|47391.8|47351.8|47390|47350|0
1647593880000|2022-03-18 08:58:00|47391.7|47351.7|47381.7|47341.7|47391.7|47351.7|47381.7|47341.7|0
1647593900000|2022-03-18 08:58:20|47386.7|47346.7|47381.7|47341.7|47386.7|47346.7|47381.7|47341.7|0
1647593940000|2022-03-18 08:59:00|47386.7|47346.7|47386.7|47346.7|47386.7|47346.7|47386.7|47346.7|0
1647593960000|2022-03-18 08:59:20|47390|47350|47390|47350|47390|47350|47390|47350|0
1647593970000|2022-03-18 08:59:30|47389.9|47349.9|47386.7|47346.7|47389.9|47349.9|47386.7|47346.7|0
1647593990000|2022-03-18 08:59:50|47389.9|47349.9|47386.7|47346.7|47389.9|47349.9|47386.7|47346.7|0
1647594000000|2022-03-18 09:00:00|47378.5|47338.5|47383.5|47343.5|47386.7|47346.7|47378.5|47338.5|1
1647594010000|2022-03-18 09:00:10|47381.7|47341.7|47381.7|47341.7|47381.7|47341.7|47381.7|47341.7|0
1647594030000|2022-03-18 09:00:30|47378.5|47338.5|47394.9|47354.9|47396.7|47356.7|47378.5|47338.5|1
1647594050000|2022-03-18 09:00:50|47386.7|47346.7|47396.7|47356.7|47396.7|47356.7|47386.7|47346.7|1
1647594100000|2022-03-18 09:01:40|47391.7|47351.7|47394.9|47354.9|47394.9|47354.9|47391.7|47351.7|1
1647594110000|2022-03-18 09:01:50|47401.7|47361.7|47401.7|47361.7|47401.7|47361.7|47401.7|47361.7|4
1647594120000|2022-03-18 09:02:00|47404.9|47364.9|47406.7|47366.7|47406.7|47366.7|47404.9|47364.9|0
1647594130000|2022-03-18 09:02:10|47404.9|47364.9|47396.7|47356.7|47404.9|47364.9|47396.7|47356.7|0
1647594140000|2022-03-18 09:02:20|47383.5|47343.5|47381.7|47341.7|47383.5|47343.5|47379.9|47339.9|2
1647594170000|2022-03-18 09:02:50|47384.9|47344.9|47384.9|47344.9|47384.9|47344.9|47384.9|47344.9|0
1647594180000|2022-03-18 09:03:00|47386.7|47346.7|47389.9|47349.9|47389.9|47349.9|47384.9|47344.9|0
1647594190000|2022-03-18 09:03:10|47391.7|47351.7|47393.5|47353.5|47393.5|47353.5|47389.9|47349.9|1
1647594200000|2022-03-18 09:03:20|47396.7|47356.7|47393.5|47353.5|47396.7|47356.7|47393.5|47353.5|0
1647594220000|2022-03-18 09:03:40|47386.7|47346.7|47383.5|47343.5|47386.7|47346.7|47383.5|47343.5|0
1647594240000|2022-03-18 09:04:00|47381.7|47341.7|47389.9|47349.9|47393.5|47353.5|47381.7|47341.7|1
1647594250000|2022-03-18 09:04:10|47391.7|47351.7|47386.7|47346.7|47391.7|47351.7|47386.7|47346.7|0
1647594270000|2022-03-18 09:04:30|47383.5|47343.5|47383.5|47343.5|47383.5|47343.5|47383.5|47343.5|0
1647594280000|2022-03-18 09:04:40|47381.7|47341.7|47379.9|47339.9|47381.7|47341.7|47376.7|47336.7|0
1647594290000|2022-03-18 09:04:50|47376.7|47336.7|47376.7|47336.7|47381.7|47341.7|47376.7|47336.7|2
1647594300000|2022-03-18 09:05:00|47379.9|47339.9|47373.4|47333.4|47384.9|47344.9|47373.4|47333.4|1
1647594310000|2022-03-18 09:05:10|47376.7|47336.7|47374.9|47334.9|47376.7|47336.7|47374.9|47334.9|1
1647594340000|2022-03-18 09:05:40|47386.7|47346.7|47386.7|47346.7|47386.7|47346.7|47386.7|47346.7|0
1647594350000|2022-03-18 09:05:50|47389.9|47349.9|47386.7|47346.7|47389.9|47349.9|47386.7|47346.7|0
1647594360000|2022-03-18 09:06:00|47384.9|47344.9|47384.9|47344.9|47384.9|47344.9|47381.7|47341.7|0
1647594370000|2022-03-18 09:06:10|47381.7|47341.7|47381.7|47341.7|47381.7|47341.7|47379.9|47339.9|0
1647594380000|2022-03-18 09:06:20|47379.9|47339.9|47381.7|47341.7|47381.7|47341.7|47379.9|47339.9|0
1647594390000|2022-03-18 09:06:30|47381.6|47341.6|47381.6|47341.6|47381.6|47341.6|47381.6|47341.6|1
1647594420000|2022-03-18 09:07:00|47388.1|47348.1|47393.4|47353.4|47396.6|47356.6|47388.1|47348.1|2
1647594430000|2022-03-18 09:07:10|47391.6|47351.6|47391.6|47351.6|47391.6|47351.6|47391.6|47351.6|0
1647594460000|2022-03-18 09:07:40|47389.9|47349.9|47383.4|47343.4|47391.6|47351.6|47383.4|47343.4|0
1647594470000|2022-03-18 09:07:50|47381.6|47341.6|47381.6|47341.6|47381.6|47341.6|47379.8|47339.8|0
1647594480000|2022-03-18 09:08:00|47379.8|47339.8|47386.6|47346.6|47386.6|47346.6|47379.8|47339.8|1
1647594490000|2022-03-18 09:08:10|47399.8|47359.8|47399.8|47359.8|47399.8|47359.8|47399.8|47359.8|1
1647594500000|2022-03-18 09:08:20|47401.6|47361.6|47396.6|47356.6|47404.8|47364.8|47396.6|47356.6|1
1647594510000|2022-03-18 09:08:30|47393.4|47353.4|47391.6|47351.6|47393.4|47353.4|47391.6|47351.6|0
1647594540000|2022-03-18 09:09:00|47396.6|47356.6|47411.6|47371.6|47416.6|47376.6|47396.6|47356.6|3
1647594550000|2022-03-18 09:09:10|47413.1|47373.1|47416.6|47376.6|47416.6|47376.6|47413.1|47373.1|0
1647594560000|2022-03-18 09:09:20|47409.8|47369.8|47409.8|47369.8|47411.6|47371.6|47409.8|47369.8|0
1647594570000|2022-03-18 09:09:30|47411.6|47371.6|47413.4|47373.4|47413.4|47373.4|47411.6|47371.6|0
1647594580000|2022-03-18 09:09:40|47411.6|47371.6|47413.4|47373.4|47413.4|47373.4|47411.6|47371.6|0
1647594590000|2022-03-18 09:09:50|47416.6|47376.6|47416.6|47376.6|47416.6|47376.6|47416.6|47376.6|0
1647594600000|2022-03-18 09:10:00|47426.6|47386.6|47416.6|47376.6|47426.6|47386.6|47416.6|47376.6|5
1647594620000|2022-03-18 09:10:20|47419.8|47379.8|47426.6|47386.6|47426.6|47386.6|47419.8|47379.8|0
1647594630000|2022-03-18 09:10:30|47420.2|47380.2|47416.6|47376.6|47420.2|47380.2|47416.6|47376.6|0
1647594640000|2022-03-18 09:10:40|47414.8|47374.8|47408.4|47368.4|47414.8|47374.8|47408.4|47368.4|0
1647594650000|2022-03-18 09:10:50|47406.6|47366.6|47406.6|47366.6|47406.6|47366.6|47406.6|47366.6|0
1647594660000|2022-03-18 09:11:00|47399.8|47359.8|47423.4|47383.4|47423.4|47383.4|47399.8|47359.8|3
1647594670000|2022-03-18 09:11:10|47426.6|47386.6|47428.4|47388.4|47428.4|47388.4|47426.6|47386.6|0
1647594680000|2022-03-18 09:11:20|47421.6|47381.6|47426.6|47386.6|47426.6|47386.6|47421.6|47381.6|0
1647594690000|2022-03-18 09:11:30|47423.4|47383.4|47423.4|47383.4|47423.4|47383.4|47423.4|47383.4|0
1647594710000|2022-03-18 09:11:50|47419.8|47379.8|47421.6|47381.6|47421.6|47381.6|47419.8|47379.8|0
1647594720000|2022-03-18 09:12:00|47426.6|47386.6|47436.6|47396.6|47436.6|47396.6|47426.6|47386.6|2
1647594730000|2022-03-18 09:12:10|47433.4|47393.4|47431.6|47391.6|47433.4|47393.4|47431.6|47391.6|0
1647594790000|2022-03-18 09:13:10|47433.4|47393.4|47436.6|47396.6|47441.6|47401.6|47433.4|47393.4|1
1647594800000|2022-03-18 09:13:20|47431.6|47391.6|47431.6|47391.6|47431.6|47391.6|47431.6|47391.6|0
1647594840000|2022-03-18 09:14:00|47424.8|47384.8|47436.6|47396.6|47436.6|47396.6|47424.8|47384.8|2
1647594860000|2022-03-18 09:14:20|47439.8|47399.8|47441.6|47401.6|47441.6|47401.6|47439.8|47399.8|1
1647594870000|2022-03-18 09:14:30|47439.8|47399.8|47441.6|47401.6|47441.6|47401.6|47439.8|47399.8|0
1647594880000|2022-03-18 09:14:40|47439.8|47399.8|47436.6|47396.6|47439.8|47399.8|47436.6|47396.6|0
1647594890000|2022-03-18 09:14:50|47433.3|47393.3|47431.6|47391.6|47441.6|47401.6|47431.6|47391.6|2
1647594900000|2022-03-18 09:15:00|47428.3|47388.3|47431.5|47391.5|47431.5|47391.5|47428.3|47388.3|2
1647594910000|2022-03-18 09:15:10|47428.3|47388.3|47431.5|47391.5|47431.5|47391.5|47428.3|47388.3|0
1647594920000|2022-03-18 09:15:20|47433.3|47393.3|47433.3|47393.3|47433.3|47393.3|47433.3|47393.3|0
1647594930000|2022-03-18 09:15:30|47431.5|47391.5|47431.5|47391.5|47431.5|47391.5|47431.5|47391.5|0
1647594940000|2022-03-18 09:15:40|47411.5|47371.5|47411.5|47371.5|47411.5|47371.5|47411.5|47371.5|2
1647594950000|2022-03-18 09:15:50|47404.8|47364.8|47413.3|47373.3|47413.3|47373.3|47399.8|47359.8|1
1647594960000|2022-03-18 09:16:00|47419.8|47379.8|47416.5|47376.5|47419.8|47379.8|47416.5|47376.5|1
1647594970000|2022-03-18 09:16:10|47403.3|47363.3|47401.5|47361.5|47403.3|47363.3|47401.5|47361.5|3
1647594990000|2022-03-18 09:16:30|47403.3|47363.3|47403.3|47363.3|47403.3|47363.3|47403.3|47363.3|0
1647595000000|2022-03-18 09:16:40|47408.3|47368.3|47408.3|47368.3|47410.1|47370.1|47401.5|47361.5|0
1647595010000|2022-03-18 09:16:50|47403.3|47363.3|47403.3|47363.3|47403.3|47363.3|47403.3|47363.3|0
1647595020000|2022-03-18 09:17:00|47400.1|47360.1|47401.5|47361.5|47406.5|47366.5|47400.1|47360.1|2
1647595030000|2022-03-18 09:17:10|47403.3|47363.3|47401.5|47361.5|47403.3|47363.3|47401.5|47361.5|0
1647595080000|2022-03-18 09:18:00|47403.3|47363.3|47411.5|47371.5|47414.7|47374.7|47403.3|47363.3|2
1647595090000|2022-03-18 09:18:10|47413.3|47373.3|47411.5|47371.5|47413.3|47373.3|47411.5|47371.5|0
1647595100000|2022-03-18 09:18:20|47413.3|47373.3|47413.3|47373.3|47413.3|47373.3|47413.3|47373.3|0
1647595130000|2022-03-18 09:18:50|47411.5|47371.5|47411.5|47371.5|47411.5|47371.5|47411.5|47371.5|0
1647595140000|2022-03-18 09:19:00|47413.3|47373.3|47416.5|47376.5|47416.5|47376.5|47413.3|47373.3|1
1647595150000|2022-03-18 09:19:10|47413.3|47373.3|47411.5|47371.5|47413.3|47373.3|47411.5|47371.5|3
1647595190000|2022-03-18 09:19:50|47409.7|47369.7|47409.7|47369.7|47409.7|47369.7|47409.7|47369.7|0
1647595200000|2022-03-18 09:20:00|47411.5|47371.5|47413.3|47373.3|47413.3|47373.3|47411.5|47371.5|1
1647595210000|2022-03-18 09:20:10|47410.1|47370.1|47413.3|47373.3|47413.3|47373.3|47408.3|47368.3|1
1647595220000|2022-03-18 09:20:20|47408.3|47368.3|47408.3|47368.3|47408.3|47368.3|47408.3|47368.3|0
1647595230000|2022-03-18 09:20:30|47411.5|47371.5|47411.5|47371.5|47411.5|47371.5|47411.5|47371.5|0
1647595240000|2022-03-18 09:20:40|47406.5|47366.5|47411.5|47371.5|47411.5|47371.5|47406.5|47366.5|0
1647595250000|2022-03-18 09:20:50|47413.3|47373.3|47413.3|47373.3|47413.3|47373.3|47413.3|47373.3|3
1647595260000|2022-03-18 09:21:00|47411.5|47371.5|47413.3|47373.3|47413.3|47373.3|47411.5|47371.5|1
1647595280000|2022-03-18 09:21:20|47411.5|47371.5|47409.7|47369.7|47411.5|47371.5|47409.7|47369.7|0
1647595290000|2022-03-18 09:21:30|47406.5|47366.5|47406.5|47366.5|47406.5|47366.5|47396.5|47356.5|0
1647595300000|2022-03-18 09:21:40|47409.7|47369.7|47406.5|47366.5|47409.7|47369.7|47406.5|47366.5|0
1647595320000|2022-03-18 09:22:00|47409.7|47369.7|47409.7|47369.7|47411.5|47371.5|47409.7|47369.7|0
1647595340000|2022-03-18 09:22:20|47406.5|47366.5|47406.5|47366.5|47406.5|47366.5|47406.5|47366.5|0
1647595350000|2022-03-18 09:22:30|47404.7|47364.7|47401.5|47361.5|47406.5|47366.5|47401.5|47361.5|2
1647595370000|2022-03-18 09:22:50|47403.2|47363.2|47403.2|47363.2|47403.2|47363.2|47403.2|47363.2|0
1647595380000|2022-03-18 09:23:00|47406.5|47366.5|47406.5|47366.5|47406.5|47366.5|47406.5|47366.5|1
1647595390000|2022-03-18 09:23:10|47409.7|47369.7|47411.5|47371.5|47411.5|47371.5|47409.7|47369.7|2
1647595400000|2022-03-18 09:23:20|47413.2|47373.2|47413.2|47373.2|47413.2|47373.2|47413.2|47373.2|0
1647595420000|2022-03-18 09:23:40|47416.4|47376.4|47413.2|47373.2|47416.4|47376.4|47413.2|47373.2|0
1647595430000|2022-03-18 09:23:50|47416.4|47376.4|47413.2|47373.2|47416.4|47376.4|47413.2|47373.2|0
1647595440000|2022-03-18 09:24:00|||||||||2
1647595460000|2022-03-18 09:24:20|47403.2|47363.2|47406.4|47366.4|47406.4|47366.4|47403.2|47363.2|1
1647595470000|2022-03-18 09:24:30|47411.4|47371.4|47403.2|47363.2|47411.4|47371.4|47403.2|47363.2|0
1647595480000|2022-03-18 09:24:40|47400|47360|47411.4|47371.4|47411.4|47371.4|47400|47360|1
1647595500000|2022-03-18 09:25:00|47413.2|47373.2|47416.4|47376.4|47416.4|47376.4|47413.2|47373.2|2
1647595510000|2022-03-18 09:25:10|47431.4|47391.4|47429.6|47389.6|47431.4|47391.4|47429.6|47389.6|4
1647595520000|2022-03-18 09:25:20|47431.4|47391.4|47431.4|47391.4|47431.4|47391.4|47431.4|47391.4|0
1647595550000|2022-03-18 09:25:50|47429.6|47389.6|47424.6|47384.6|47429.6|47389.6|47424.6|47384.6|3
1647595560000|2022-03-18 09:26:00|47426.4|47386.4|47429.6|47389.6|47429.6|47389.6|47420|47380|1
1647595570000|2022-03-18 09:26:10|47419.6|47379.6|47419.6|47379.6|47419.6|47379.6|47419.6|47379.6|3
1647595580000|2022-03-18 09:26:20|47427.9|47387.9|47419.6|47379.6|47427.9|47387.9|47416.4|47376.4|0
1647595590000|2022-03-18 09:26:30|47411.4|47371.4|47422.8|47382.8|47422.8|47382.8|47411.4|47371.4|0
1647595600000|2022-03-18 09:26:40|47419.6|47379.6|47419.6|47379.6|47419.6|47379.6|47417.8|47377.8|1
1647595610000|2022-03-18 09:26:50|47416.4|47376.4|47409.6|47369.6|47416.4|47376.4|47409.6|47369.6|0
1647595620000|2022-03-18 09:27:00|47414.6|47374.6|47414.6|47374.6|47417.8|47377.8|47412.8|47372.8|1
1647595630000|2022-03-18 09:27:10|47412.8|47372.8|47412.8|47372.8|47412.8|47372.8|47412.8|47372.8|0
1647595660000|2022-03-18 09:27:40|47416.1|47376.1|47417.8|47377.8|47417.8|47377.8|47416.1|47376.1|0
1647595680000|2022-03-18 09:28:00|47419.6|47379.6|47422.8|47382.8|47422.8|47382.8|47417.8|47377.8|2
1647595690000|2022-03-18 09:28:10|47421|47381|47417.8|47377.8|47421|47381|47416|47376|0
1647595700000|2022-03-18 09:28:20|47421|47381|47416|47376|47421|47381|47416|47376|0
1647595710000|2022-03-18 09:28:30|47421|47381|47417.8|47377.8|47421|47381|47417.8|47377.8|0
1647595720000|2022-03-18 09:28:40|47421|47381|47422.8|47382.8|47422.8|47382.8|47421|47381|1
1647595740000|2022-03-18 09:29:00|47426|47386|47426|47386|47426|47386|47426|47386|0
1647595780000|2022-03-18 09:29:40|47422.8|47382.8|47427.8|47387.8|47427.8|47387.8|47422.8|47382.8|1
1647595800000|2022-03-18 09:30:00|47426|47386|47427.8|47387.8|47427.8|47387.8|47426|47386|2
1647595810000|2022-03-18 09:30:10|47426|47386|47426|47386|47427.8|47387.8|47424.6|47384.6|0
1647595820000|2022-03-18 09:30:20|47422.8|47382.8|47426|47386|47426|47386|47422.8|47382.8|0
1647595830000|2022-03-18 09:30:30|47427.8|47387.8|47426|47386|47427.8|47387.8|47426|47386|0
1647595840000|2022-03-18 09:30:40|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|0
1647595850000|2022-03-18 09:30:50|47426.4|47386.4|47426|47386|47426.4|47386.4|47424.2|47384.2|1
1647595860000|2022-03-18 09:31:00|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|0
1647595870000|2022-03-18 09:31:10|47426|47386|47426|47386|47427.8|47387.8|47426|47386|0
1647595890000|2022-03-18 09:31:30|47427.8|47387.8|47426|47386|47427.8|47387.8|47426|47386|0
1647595910000|2022-03-18 09:31:50|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|47426|47386|1
1647595950000|2022-03-18 09:32:30|47431|47391|47432.8|47392.8|47432.8|47392.8|47431|47391|0
1647595970000|2022-03-18 09:32:50|||||||||1
1647595980000|2022-03-18 09:33:00|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|6
1647595990000|2022-03-18 09:33:10|47426|47386|47426|47386|47426|47386|47426|47386|0
1647596010000|2022-03-18 09:33:30|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|0
1647596040000|2022-03-18 09:34:00|||||||||2
1647596060000|2022-03-18 09:34:20|47426|47386|47426|47386|47426|47386|47426|47386|1
1647596070000|2022-03-18 09:34:30|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|47426|47386|0
1647596100000|2022-03-18 09:35:00|47427.7|47387.7|47417.7|47377.7|47427.7|47387.7|47416|47376|4
1647596110000|2022-03-18 09:35:10|47416|47376|47416|47376|47416|47376|47416|47376|0
1647596130000|2022-03-18 09:35:30|47412.7|47372.7|47414.5|47374.5|47414.5|47374.5|47412.7|47372.7|0
1647596140000|2022-03-18 09:35:40|47419.5|47379.5|47419.5|47379.5|47419.5|47379.5|47414.5|47374.5|2
1647596150000|2022-03-18 09:35:50|47416.3|47376.3|47409.5|47369.5|47417.7|47377.7|47409.5|47369.5|2
1647596160000|2022-03-18 09:36:00|47419.5|47379.5|47419.5|47379.5|47419.5|47379.5|47419.5|47379.5|1
1647596170000|2022-03-18 09:36:10|47416.3|47376.3|47415.9|47375.9|47416.3|47376.3|47412.7|47372.7|1
1647596180000|2022-03-18 09:36:20|47412.7|47372.7|47415.9|47375.9|47415.9|47375.9|47412.7|47372.7|0
1647596190000|2022-03-18 09:36:30|47417.7|47377.7|47410.9|47370.9|47417.7|47377.7|47410.9|47370.9|0
1647596200000|2022-03-18 09:36:40|47412.7|47372.7|47415.9|47375.9|47415.9|47375.9|47412.7|47372.7|0
1647596210000|2022-03-18 09:36:50|47417.7|47377.7|47417.7|47377.7|47417.7|47377.7|47417.7|47377.7|0
1647596220000|2022-03-18 09:37:00|47415.9|47375.9|47417.7|47377.7|47419.5|47379.5|47415.9|47375.9|0
1647596230000|2022-03-18 09:37:10|47427.7|47387.7|47427.7|47387.7|47427.7|47387.7|47427.7|47387.7|1
1647596270000|2022-03-18 09:37:50|47425.9|47385.9|47427.7|47387.7|47427.7|47387.7|47425.9|47385.9|1
1647596280000|2022-03-18 09:38:00|47422.7|47382.7|47427.7|47387.7|47427.7|47387.7|47422.7|47382.7|0
1647596290000|2022-03-18 09:38:10|47430.9|47390.9|47427.7|47387.7|47432.7|47392.7|47427.7|47387.7|4
1647596320000|2022-03-18 09:38:40|47422.7|47382.7|47417.7|47377.7|47422.7|47382.7|47417.7|47377.7|1
1647596340000|2022-03-18 09:39:00|47420.9|47380.9|47425.9|47385.9|47425.9|47385.9|47420.9|47380.9|1
1647596360000|2022-03-18 09:39:20|47427.7|47387.7|47427.7|47387.7|47427.7|47387.7|47427.7|47387.7|0
1647596370000|2022-03-18 09:39:30|47425.9|47385.9|47425.9|47385.9|47425.9|47385.9|47425.9|47385.9|0
1647596390000|2022-03-18 09:39:50|47422.7|47382.7|47422.7|47382.7|47422.7|47382.7|47422.7|47382.7|0
1647596400000|2022-03-18 09:40:00|47420.9|47380.9|47427.7|47387.7|47427.7|47387.7|47420.9|47380.9|1
1647596410000|2022-03-18 09:40:10|47429.5|47389.5|47427.7|47387.7|47429.5|47389.5|47427.7|47387.7|0
1647596440000|2022-03-18 09:40:40|47425.9|47385.9|47427.7|47387.7|47427.7|47387.7|47425.9|47385.9|0
1647596450000|2022-03-18 09:40:50|47430.9|47390.9|47432.7|47392.7|47432.7|47392.7|47430.9|47390.9|13
1647596460000|2022-03-18 09:41:00|47429.5|47389.5|47427.7|47387.7|47429.5|47389.5|47427.7|47387.7|2
1647596520000|2022-03-18 09:42:00|||||||||2
1647596530000|2022-03-18 09:42:10|47425.9|47385.9|47425.9|47385.9|47425.9|47385.9|47425.9|47385.9|0
1647596550000|2022-03-18 09:42:30|47424.1|47384.1|47420.9|47380.9|47424.1|47384.1|47420.9|47380.9|0
1647596560000|2022-03-18 09:42:40|47422.7|47382.7|47422.7|47382.7|47422.7|47382.7|47422.7|47382.7|0
1647596580000|2022-03-18 09:43:00|47415.9|47375.9|47415.9|47375.9|47415.9|47375.9|47415.9|47375.9|2
1647596590000|2022-03-18 09:43:10|47412.7|47372.7|47415.9|47375.9|47415.9|47375.9|47412.7|47372.7|1
1647596600000|2022-03-18 09:43:20|47414.1|47374.1|47417.7|47377.7|47417.7|47377.7|47414.1|47374.1|0
1647596610000|2022-03-18 09:43:30|47417.6|47377.6|47417.6|47377.6|47417.6|47377.6|47417.6|47377.6|0
1647596620000|2022-03-18 09:43:40|47415.9|47375.9|47415.9|47375.9|47415.9|47375.9|47415.9|47375.9|0
1647596640000|2022-03-18 09:44:00|47424.1|47384.1|47424.1|47384.1|47424.1|47384.1|47424.1|47384.1|1
1647596660000|2022-03-18 09:44:20|47420.9|47380.9|47420.9|47380.9|47420.9|47380.9|47420.9|47380.9|0
1647596670000|2022-03-18 09:44:30|47419.1|47379.1|47415.9|47375.9|47419.1|47379.1|47415.9|47375.9|1
1647596680000|2022-03-18 09:44:40|47415.8|47375.8|47415.8|47375.8|47415.8|47375.8|47415.8|47375.8|0
1647596690000|2022-03-18 09:44:50|47410.8|47370.8|47415.8|47375.8|47415.8|47375.8|47410.8|47370.8|0
1647596760000|2022-03-18 09:46:00|47420.8|47380.8|47422.6|47382.6|47422.6|47382.6|47420.8|47380.8|2
1647596770000|2022-03-18 09:46:10|47425.8|47385.8|47427.6|47387.6|47427.6|47387.6|47425.8|47385.8|1
1647596800000|2022-03-18 09:46:40|47432.6|47392.6|47432.6|47392.6|47434.4|47394.4|47432.6|47392.6|1
1647596810000|2022-03-18 09:46:50|47427.6|47387.6|47427.6|47387.6|47427.6|47387.6|47427.6|47387.6|1
1647596830000|2022-03-18 09:47:10|47432.6|47392.6|47427.6|47387.6|47432.6|47392.6|47427.6|47387.6|12
1647596880000|2022-03-18 09:48:00|47430.8|47390.8|47452.6|47412.6|47452.6|47412.6|47430.8|47390.8|7
1647596930000|2022-03-18 09:48:50|47450.8|47410.8|47452.6|47412.6|47452.6|47412.6|47450.8|47410.8|1
1647596940000|2022-03-18 09:49:00|47454.4|47414.4|47456.2|47416.2|47456.2|47416.2|47454.4|47414.4|10
1647596960000|2022-03-18 09:49:20|47454.4|47414.4|47456.2|47416.2|47456.2|47416.2|47454.4|47414.4|0
1647596970000|2022-03-18 09:49:30|47456.1|47416.1|47456.1|47416.1|47456.1|47416.1|47456.1|47416.1|3
1647596990000|2022-03-18 09:49:50|47450.8|47410.8|47452.6|47412.6|47454.4|47414.4|47450.8|47410.8|1
1647597000000|2022-03-18 09:50:00|47454.4|47414.4|47451.1|47411.1|47454.4|47414.4|47447.6|47407.6|2
1647597010000|2022-03-18 09:50:10|47449.4|47409.4|47446.1|47406.1|47449.4|47409.4|47446.1|47406.1|0
1647597020000|2022-03-18 09:50:20|47449.4|47409.4|47449.4|47409.4|47449.4|47409.4|47449.4|47409.4|0
1647597040000|2022-03-18 09:50:40|47449.3|47409.3|47439.3|47399.3|47449.3|47409.3|47439.3|47399.3|1
1647597060000|2022-03-18 09:51:00|47441.1|47401.1|47442.9|47402.9|47442.9|47402.9|47441.1|47401.1|0
1647597070000|2022-03-18 09:51:10|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|0
1647597090000|2022-03-18 09:51:30|47437.9|47397.9|47436.1|47396.1|47437.9|47397.9|47436.1|47396.1|0
1647597120000|2022-03-18 09:52:00|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|2
1647597130000|2022-03-18 09:52:10|47439.3|47399.3|47439.3|47399.3|47439.3|47399.3|47439.3|47399.3|0
1647597140000|2022-03-18 09:52:20|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|0
1647597160000|2022-03-18 09:52:40|47436.1|47396.1|47436.1|47396.1|47436.1|47396.1|47436.1|47396.1|0
1647597180000|2022-03-18 09:53:00|47439.3|47399.3|47449.3|47409.3|47449.3|47409.3|47439.3|47399.3|1
1647597190000|2022-03-18 09:53:10|47447.5|47407.5|47446.1|47406.1|47447.5|47407.5|47444.3|47404.3|1
1647597200000|2022-03-18 09:53:20|47444.3|47404.3|47441.1|47401.1|47444.3|47404.3|47441.1|47401.1|1
1647597210000|2022-03-18 09:53:30|47439.3|47399.3|47439.3|47399.3|47439.3|47399.3|47439.3|47399.3|0
1647597220000|2022-03-18 09:53:40|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|0
1647597240000|2022-03-18 09:54:00|47436.1|47396.1|47434.3|47394.3|47436.1|47396.1|47434.3|47394.3|0
1647597250000|2022-03-18 09:54:10|47426.1|47386.1|47421.1|47381.1|47429.3|47389.3|47421.1|47381.1|2
1647597260000|2022-03-18 09:54:20|47426.1|47386.1|47419.3|47379.3|47426.1|47386.1|47416.1|47376.1|1
1647597270000|2022-03-18 09:54:30|47421.1|47381.1|47421.1|47381.1|47426.1|47386.1|47421.1|47381.1|1
1647597300000|2022-03-18 09:55:00|47422.9|47382.9|47421.1|47381.1|47422.9|47382.9|47421.1|47381.1|0
1647597400000|2022-03-18 09:56:40|47429.3|47389.3|47431.1|47391.1|47431.1|47391.1|47429.3|47389.3|0
1647597420000|2022-03-18 09:57:00|47434.3|47394.3|47439.3|47399.3|47439.3|47399.3|47432.8|47392.8|0
1647597440000|2022-03-18 09:57:20|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|0
1647597450000|2022-03-18 09:57:30|47437.5|47397.5|47439.3|47399.3|47439.3|47399.3|47434.3|47394.3|1
1647597460000|2022-03-18 09:57:40|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|0
1647597480000|2022-03-18 09:58:00|47441|47401|47447.5|47407.5|47449.3|47409.3|47441|47401|1
1647597500000|2022-03-18 09:58:20|47449.3|47409.3|47449.3|47409.3|47449.3|47409.3|47449.3|47409.3|0
1647597510000|2022-03-18 09:58:30|47447.5|47407.5|47447.5|47407.5|47447.5|47407.5|47447.5|47407.5|0
1647597530000|2022-03-18 09:58:50|47449.3|47409.3|47452.5|47412.5|47454.3|47414.3|47449.3|47409.3|0
1647597540000|2022-03-18 09:59:00|47454.3|47414.3|47452.5|47412.5|47454.3|47414.3|47452.5|47412.5|3
1647597550000|2022-03-18 09:59:10|47449.2|47409.2|47447.5|47407.5|47449.2|47409.2|47447.5|47407.5|2
1647597560000|2022-03-18 09:59:20|47449.2|47409.2|47447.5|47407.5|47449.2|47409.2|47447.5|47407.5|0
1647597570000|2022-03-18 09:59:30|47449.2|47409.2|47481|47441|47481|47441|47449.2|47409.2|62
1647597580000|2022-03-18 09:59:40|47482.8|47442.8|47506|47466|47507.8|47467.8|47482.8|47442.8|11
1647597590000|2022-03-18 09:59:50|47521|47481|47526|47486|47526|47486|47521|47481|7
1647597600000|2022-03-18 10:00:00|47527.8|47487.8|47551|47511|47554.6|47514.6|47527.8|47487.8|18
1647597610000|2022-03-18 10:00:10|47549.2|47509.2|47549.2|47509.2|47549.2|47509.2|47549.2|47509.2|6
1647597620000|2022-03-18 10:00:20|47552.5|47512.5|47544.2|47504.2|47554.2|47514.2|47544.2|47504.2|9
1647597650000|2022-03-18 10:00:50|47539.2|47499.2|47529.2|47489.2|47539.2|47499.2|47529.2|47489.2|0
1647597690000|2022-03-18 10:01:30|47519.2|47479.2|47519.2|47479.2|47519.2|47479.2|47519.2|47479.2|1
1647597710000|2022-03-18 10:01:50|47517.4|47477.4|47519.2|47479.2|47519.2|47479.2|47517.4|47477.4|2
1647597720000|2022-03-18 10:02:00|47529.2|47489.2|47529.2|47489.2|47529.2|47489.2|47529.2|47489.2|1
1647597740000|2022-03-18 10:02:20|47532.4|47492.4|47539.2|47499.2|47539.2|47499.2|47532.4|47492.4|0
1647597760000|2022-03-18 10:02:40|47542.4|47502.4|47544.2|47504.2|47544.2|47504.2|47542.4|47502.4|0
1647597770000|2022-03-18 10:02:50|47539.2|47499.2|47539.2|47499.2|47544.2|47504.2|47539.2|47499.2|3
1647597780000|2022-03-18 10:03:00|||||||||1
1647597790000|2022-03-18 10:03:10|47542.4|47502.4|47544.2|47504.2|47544.2|47504.2|47542.4|47502.4|0
1647597830000|2022-03-18 10:03:50|||||||||1
1647597840000|2022-03-18 10:04:00|47552.4|47512.4|47544.2|47504.2|47554.2|47514.2|47537.4|47497.4|11
1647597900000|2022-03-18 10:05:00|47549.2|47509.2|47544.2|47504.2|47549.2|47509.2|47544.2|47504.2|0
1647597910000|2022-03-18 10:05:10|47549.2|47509.2|47549.2|47509.2|47549.2|47509.2|47549.2|47509.2|1
1647597950000|2022-03-18 10:05:50|47544.2|47504.2|47536|47496|47544.2|47504.2|47536|47496|1
1647597960000|2022-03-18 10:06:00|47534.2|47494.2|47539.2|47499.2|47539.2|47499.2|47529.2|47489.2|2
1647597980000|2022-03-18 10:06:20|47537.4|47497.4|47539.2|47499.2|47539.2|47499.2|47537.4|47497.4|0
1647597990000|2022-03-18 10:06:30|47544.2|47504.2|47544.2|47504.2|47544.2|47504.2|47544.2|47504.2|0
1647598010000|2022-03-18 10:06:50|47537.7|47497.7|47537.7|47497.7|47537.7|47497.7|47537.7|47497.7|0
1647598020000|2022-03-18 10:07:00|47534.2|47494.2|47549.2|47509.2|47549.2|47509.2|47534.2|47494.2|5
1647598040000|2022-03-18 10:07:20|47547.4|47507.4|47547.4|47507.4|47547.4|47507.4|47547.4|47507.4|0
1647598050000|2022-03-18 10:07:30|47549.2|47509.2|47542.4|47502.4|47549.2|47509.2|47542.4|47502.4|0
1647598060000|2022-03-18 10:07:40|47544.2|47504.2|47544.2|47504.2|47544.2|47504.2|47544.2|47504.2|0
1647598070000|2022-03-18 10:07:50|47544.1|47504.1|47544.1|47504.1|47544.1|47504.1|47544.1|47504.1|0
1647598080000|2022-03-18 10:08:00|47542.4|47502.4|47544.1|47504.1|47544.1|47504.1|47542.4|47502.4|1
1647598090000|2022-03-18 10:08:10|47539.1|47499.1|47539.1|47499.1|47539.1|47499.1|47539.1|47499.1|2
1647598100000|2022-03-18 10:08:20|47535.9|47495.9|47534.1|47494.1|47535.9|47495.9|47534.1|47494.1|0
1647598110000|2022-03-18 10:08:30|||||||||1
1647598120000|2022-03-18 10:08:40|47544.1|47504.1|47549.1|47509.1|47549.1|47509.1|47544.1|47504.1|2
1647598130000|2022-03-18 10:08:50|47544.1|47504.1|47534.1|47494.1|47544.1|47504.1|47534.1|47494.1|0
1647598140000|2022-03-18 10:09:00|47539.1|47499.1|47544.1|47504.1|47549.1|47509.1|47539.1|47499.1|1
1647598150000|2022-03-18 10:09:10|47539.1|47499.1|47522.3|47482.3|47539.1|47499.1|47517.3|47477.3|7
1647598160000|2022-03-18 10:09:20|||||||||1
1647598180000|2022-03-18 10:09:40|47519.1|47479.1|47519.1|47479.1|47519.1|47479.1|47519.1|47479.1|0
1647598190000|2022-03-18 10:09:50|47522.3|47482.3|47522.3|47482.3|47522.3|47482.3|47522.3|47482.3|0
1647598200000|2022-03-18 10:10:00|47519.1|47479.1|47519.1|47479.1|47522.3|47482.3|47519.1|47479.1|2
1647598210000|2022-03-18 10:10:10|47522.3|47482.3|47525.5|47485.5|47527.3|47487.3|47522.3|47482.3|2
1647598220000|2022-03-18 10:10:20|47527.3|47487.3|47525.5|47485.5|47527.3|47487.3|47525.5|47485.5|0
1647598230000|2022-03-18 10:10:30|47527.3|47487.3|47525.5|47485.5|47527.3|47487.3|47525.5|47485.5|0
1647598240000|2022-03-18 10:10:40|47532.3|47492.3|47522.3|47482.3|47532.3|47492.3|47522.3|47482.3|11
1647598250000|2022-03-18 10:10:50|47525.5|47485.5|47522.3|47482.3|47525.5|47485.5|47522.3|47482.3|10
1647598260000|2022-03-18 10:11:00|47532.3|47492.3|47534.1|47494.1|47535.5|47495.5|47525.5|47485.5|9
1647598270000|2022-03-18 10:11:10|47530.5|47490.5|47530.5|47490.5|47530.5|47490.5|47530.5|47490.5|0
1647598290000|2022-03-18 10:11:30|47522.3|47482.3|47522.3|47482.3|47522.3|47482.3|47522.3|47482.3|0
1647598300000|2022-03-18 10:11:40|47528.7|47488.7|47530.5|47490.5|47530.5|47490.5|47528.7|47488.7|1
1647598350000|2022-03-18 10:12:30|47525.5|47485.5|47525.5|47485.5|47525.5|47485.5|47525.5|47485.5|1
1647598360000|2022-03-18 10:12:40|47527.3|47487.3|47527.3|47487.3|47527.3|47487.3|47527.3|47487.3|0
1647598400000|2022-03-18 10:13:20|47537.3|47497.3|47537.3|47497.3|47537.3|47497.3|47537.3|47497.3|1
1647598410000|2022-03-18 10:13:30|47535.5|47495.5|47535.5|47495.5|47535.5|47495.5|47535.5|47495.5|0
1647598420000|2022-03-18 10:13:40|47532.3|47492.3|47535.5|47495.5|47535.5|47495.5|47530.5|47490.5|0
1647598430000|2022-03-18 10:13:50|47537.3|47497.3|47542.3|47502.3|47542.3|47502.3|47537.3|47497.3|2
1647598440000|2022-03-18 10:14:00|47540.5|47500.5|47540.5|47500.5|47545.5|47505.5|47535.5|47495.5|1
1647598450000|2022-03-18 10:14:10|47538.7|47498.7|47540.5|47500.5|47540.5|47500.5|47538.7|47498.7|0
1647598500000|2022-03-18 10:15:00|47537.3|47497.3|47532.3|47492.3|47537.3|47497.3|47532.3|47492.3|0
1647598510000|2022-03-18 10:15:10|47537.3|47497.3|47537.3|47497.3|47537.3|47497.3|47537.3|47497.3|1
1647598530000|2022-03-18 10:15:30|47535.5|47495.5|47535.5|47495.5|47535.5|47495.5|47535.5|47495.5|0
1647598540000|2022-03-18 10:15:40|47530.5|47490.5|47525.5|47485.5|47530.5|47490.5|47525.5|47485.5|1
1647598550000|2022-03-18 10:15:50|47522.3|47482.3|47515.5|47475.5|47522.3|47482.3|47514.1|47474.1|3
1647598560000|2022-03-18 10:16:00|47517.3|47477.3|47515.5|47475.5|47517.3|47477.3|47512.3|47472.3|1
1647598570000|2022-03-18 10:16:10|47512.3|47472.3|47525.5|47485.5|47525.5|47485.5|47512.3|47472.3|3
1647598620000|2022-03-18 10:17:00|47527.3|47487.3|47535.5|47495.5|47537.3|47497.3|47527.3|47487.3|3
1647598630000|2022-03-18 10:17:10|47530.5|47490.5|47530.5|47490.5|47530.5|47490.5|47530.5|47490.5|1
1647598640000|2022-03-18 10:17:20|47535.5|47495.5|47535.5|47495.5|47535.5|47495.5|47535.5|47495.5|0
1647598650000|2022-03-18 10:17:30|47533.7|47493.7|47533.7|47493.7|47533.7|47493.7|47533.7|47493.7|0
1647598660000|2022-03-18 10:17:40|47535.5|47495.5|47535.5|47495.5|47535.5|47495.5|47535.5|47495.5|0
1647598680000|2022-03-18 10:18:00|47532.2|47492.2|47532.2|47492.2|47532.2|47492.2|47532.2|47492.2|1
1647598690000|2022-03-18 10:18:10|47530.5|47490.5|47530.5|47490.5|47530.5|47490.5|47530.5|47490.5|0
1647598700000|2022-03-18 10:18:20|47522.2|47482.2|47522.2|47482.2|47522.2|47482.2|47515.5|47475.5|2
1647598710000|2022-03-18 10:18:30|||||||||1
1647598720000|2022-03-18 10:18:40|47520.4|47480.4|47520.4|47480.4|47520.4|47480.4|47520.4|47480.4|1
1647598730000|2022-03-18 10:18:50|47517.2|47477.2|47522.2|47482.2|47522.2|47482.2|47517.2|47477.2|2
1647598760000|2022-03-18 10:19:20|||||||||1
1647598770000|2022-03-18 10:19:30|47525.4|47485.4|47517.2|47477.2|47525.4|47485.4|47517.2|47477.2|2
1647598790000|2022-03-18 10:19:50|47520.4|47480.4|47517.2|47477.2|47520.4|47480.4|47517.2|47477.2|0
1647598800000|2022-03-18 10:20:00|47519|47479|47520.4|47480.4|47522.2|47482.2|47517.2|47477.2|0
1647598830000|2022-03-18 10:20:30|47517.2|47477.2|47517.2|47477.2|47517.2|47477.2|47517.2|47477.2|0
1647598840000|2022-03-18 10:20:40|47512.2|47472.2|47512.2|47472.2|47512.2|47472.2|47512.2|47472.2|0
1647598850000|2022-03-18 10:20:50|47522.2|47482.2|47522.2|47482.2|47522.2|47482.2|47522.2|47482.2|1
1647598860000|2022-03-18 10:21:00|47520.4|47480.4|47525.4|47485.4|47525.4|47485.4|47520.4|47480.4|1
1647598880000|2022-03-18 10:21:20|47510.8|47470.8|47510.4|47470.4|47512.2|47472.2|47507.2|47467.2|2
1647598900000|2022-03-18 10:21:40|47507.2|47467.2|47510.4|47470.4|47510.4|47470.4|47507.2|47467.2|0
1647598910000|2022-03-18 10:21:50|47507.2|47467.2|47507.2|47467.2|47507.2|47467.2|47507.2|47467.2|0
1647598920000|2022-03-18 10:22:00|47510.4|47470.4|47513.6|47473.6|47513.6|47473.6|47507.2|47467.2|1
1647598930000|2022-03-18 10:22:10|47507.2|47467.2|47507.2|47467.2|47510.4|47470.4|47507.2|47467.2|0
1647598940000|2022-03-18 10:22:20|47510.4|47470.4|47507.2|47467.2|47510.4|47470.4|47507.2|47467.2|0
1647598970000|2022-03-18 10:22:50|47505.4|47465.4|47507.2|47467.2|47507.2|47467.2|47505.4|47465.4|0
1647598980000|2022-03-18 10:23:00|47510.4|47470.4|47515.4|47475.4|47515.4|47475.4|47510.4|47470.4|1
1647598990000|2022-03-18 10:23:10|47520.4|47480.4|47520.4|47480.4|47520.4|47480.4|47520.4|47480.4|1
1647599040000|2022-03-18 10:24:00|47525.4|47485.4|47530.4|47490.4|47530.4|47490.4|47525.4|47485.4|1
1647599060000|2022-03-18 10:24:20|47533.6|47493.6|47533.6|47493.6|47533.6|47493.6|47533.6|47493.6|0
1647599070000|2022-03-18 10:24:30|47535.4|47495.4|47535.4|47495.4|47535.4|47495.4|47535.4|47495.4|0
1647599090000|2022-03-18 10:24:50|47532.2|47492.2|47527.2|47487.2|47532.2|47492.2|47527.2|47487.2|1
1647599160000|2022-03-18 10:26:00|47527.1|47487.1|47527.1|47487.1|47527.1|47487.1|47527.1|47487.1|0
1647599170000|2022-03-18 10:26:10|47530.4|47490.4|47530.4|47490.4|47530.4|47490.4|47530.4|47490.4|0
1647599180000|2022-03-18 10:26:20|47532.1|47492.1|47535.4|47495.4|47535.4|47495.4|47532.1|47492.1|0
1647599190000|2022-03-18 10:26:30|47538.6|47498.6|47527.1|47487.1|47538.6|47498.6|47527.1|47487.1|1
1647599220000|2022-03-18 10:27:00|47517.1|47477.1|47523.9|47483.9|47523.9|47483.9|47517.1|47477.1|1
1647599230000|2022-03-18 10:27:10|47520.3|47480.3|47527.1|47487.1|47527.1|47487.1|47520.3|47480.3|0
1647599270000|2022-03-18 10:27:50|47525.3|47485.3|47520.3|47480.3|47525.3|47485.3|47520.3|47480.3|1
1647599290000|2022-03-18 10:28:10|47517.1|47477.1|47517.1|47477.1|47517.1|47477.1|47517.1|47477.1|0
1647599300000|2022-03-18 10:28:20|47530.3|47490.3|47532.1|47492.1|47532.1|47492.1|47530.3|47490.3|8
1647599310000|2022-03-18 10:28:30|47527.1|47487.1|47527.1|47487.1|47527.1|47487.1|47527.1|47487.1|0
1647599340000|2022-03-18 10:29:00|47530.3|47490.3|47542.1|47502.1|47542.1|47502.1|47530.3|47490.3|3
1647599370000|2022-03-18 10:29:30|47538.9|47498.9|47538.9|47498.9|47538.9|47498.9|47538.9|47498.9|2
1647599380000|2022-03-18 10:29:40|47537.1|47497.1|47532.1|47492.1|47537.1|47497.1|47532.1|47492.1|0
1647599400000|2022-03-18 10:30:00|47528.9|47488.9|47528.9|47488.9|47528.9|47488.9|47528.9|47488.9|1
1647599440000|2022-03-18 10:30:40|47523.9|47483.9|47527.1|47487.1|47527.1|47487.1|47522.1|47482.1|0
1647599450000|2022-03-18 10:30:50|47530.3|47490.3|47528.9|47488.9|47532.1|47492.1|47528.9|47488.9|0
1647599460000|2022-03-18 10:31:00|47537.1|47497.1|47537.1|47497.1|47537.1|47497.1|47537.1|47497.1|1
1647599480000|2022-03-18 10:31:20|47538.9|47498.9|47537.1|47497.1|47538.9|47498.9|47537.1|47497.1|1
1647599490000|2022-03-18 10:31:30|47533.9|47493.9|47508.9|47468.9|47533.9|47493.9|47508.9|47468.9|17
1647599500000|2022-03-18 10:31:40|47512.1|47472.1|47508.9|47468.9|47517.1|47477.1|47507.1|47467.1|8
1647599520000|2022-03-18 10:32:00|47507.1|47467.1|47512.4|47472.4|47518.9|47478.9|47507.1|47467.1|8
1647599530000|2022-03-18 10:32:10|47510.7|47470.7|47510.7|47470.7|47510.7|47470.7|47510.7|47470.7|0
1647599550000|2022-03-18 10:32:30|47510.6|47470.6|47510.6|47470.6|47510.6|47470.6|47510.6|47470.6|0
1647599570000|2022-03-18 10:32:50|47513.9|47473.9|47513.9|47473.9|47517.1|47477.1|47510.6|47470.6|4
1647599590000|2022-03-18 10:33:10|47510.6|47470.6|47508.9|47468.9|47510.6|47470.6|47505.6|47465.6|0
1647599610000|2022-03-18 10:33:30|47508.8|47468.8|47508.8|47468.8|47508.8|47468.8|47508.8|47468.8|0
1647599630000|2022-03-18 10:33:50|47513.8|47473.8|47513.8|47473.8|47513.8|47473.8|47513.8|47473.8|1
1647599650000|2022-03-18 10:34:10|47510.6|47470.6|47510.6|47470.6|47510.6|47470.6|47510.6|47470.6|0
1647599660000|2022-03-18 10:34:20|47508.8|47468.8|47507|47467|47508.8|47468.8|47503.8|47463.8|0
1647599680000|2022-03-18 10:34:40|47508.8|47468.8|47507|47467|47508.8|47468.8|47505.6|47465.6|0
1647599690000|2022-03-18 10:34:50|47515.6|47475.6|47510.6|47470.6|47515.6|47475.6|47510.6|47470.6|0
1647599700000|2022-03-18 10:35:00|47512.4|47472.4|47513.8|47473.8|47518.8|47478.8|47509.2|47469.2|3
1647599710000|2022-03-18 10:35:10|47517|47477|47513.8|47473.8|47517.4|47477.4|47513.8|47473.8|0
1647599720000|2022-03-18 10:35:20|47517.4|47477.4|47515.6|47475.6|47517.4|47477.4|47513.8|47473.8|0
1647599730000|2022-03-18 10:35:30|47512.4|47472.4|47512.4|47472.4|47512.4|47472.4|47510.6|47470.6|0
1647599740000|2022-03-18 10:35:40|47510.6|47470.6|47510.6|47470.6|47515.6|47475.6|47510.6|47470.6|3
1647599760000|2022-03-18 10:36:00|47513.8|47473.8|47517.4|47477.4|47517.4|47477.4|47513.8|47473.8|0
1647599770000|2022-03-18 10:36:10|47520.6|47480.6|47510.6|47470.6|47520.6|47480.6|47510.6|47470.6|2
1647599790000|2022-03-18 10:36:30|47512.4|47472.4|47512.4|47472.4|47512.4|47472.4|47512.4|47472.4|0
1647599800000|2022-03-18 10:36:40|47510.6|47470.6|47510.6|47470.6|47510.6|47470.6|47505.6|47465.6|1
1647599810000|2022-03-18 10:36:50|47512.4|47472.4|47512.4|47472.4|47512.4|47472.4|47512.4|47472.4|0
1647599830000|2022-03-18 10:37:10|47505.6|47465.6|47512.4|47472.4|47512.4|47472.4|47505.6|47465.6|1
1647599840000|2022-03-18 10:37:20|47517.7|47477.7|47512.4|47472.4|47517.7|47477.7|47512.4|47472.4|1
1647599850000|2022-03-18 10:37:30|||||||||1
1647599880000|2022-03-18 10:38:00|47509.2|47469.2|47510.6|47470.6|47510.6|47470.6|47508.8|47468.8|0
1647599890000|2022-03-18 10:38:10|47512.4|47472.4|47512.4|47472.4|47512.4|47472.4|47512.4|47472.4|0
1647599920000|2022-03-18 10:38:40|47507.4|47467.4|47512.4|47472.4|47512.4|47472.4|47507.4|47467.4|1
1647599940000|2022-03-18 10:39:00|47515.6|47475.6|47512.4|47472.4|47520.6|47480.6|47512.4|47472.4|2
1647599960000|2022-03-18 10:39:20|47507.4|47467.4|47512.4|47472.4|47512.4|47472.4|47507.4|47467.4|0
1647599970000|2022-03-18 10:39:30|47510.6|47470.6|47512.4|47472.4|47512.4|47472.4|47510.6|47470.6|0
1647599980000|2022-03-18 10:39:40|47510.6|47470.6|47512.4|47472.4|47512.4|47472.4|47510.6|47470.6|0
1647599990000|2022-03-18 10:39:50|47512.3|47472.3|47512.3|47472.3|47512.3|47472.3|47512.3|47472.3|0
1647600050000|2022-03-18 10:40:50|47510.6|47470.6|47508.8|47468.8|47512.3|47472.3|47505.6|47465.6|0
1647600060000|2022-03-18 10:41:00|47512.3|47472.3|47512.3|47472.3|47512.3|47472.3|47505.5|47465.5|0
1647600080000|2022-03-18 10:41:20|47509.1|47469.1|47512.3|47472.3|47512.3|47472.3|47509.1|47469.1|0
1647600090000|2022-03-18 10:41:30|47509.1|47469.1|47512.3|47472.3|47512.3|47472.3|47508.8|47468.8|0
1647600100000|2022-03-18 10:41:40|47520.5|47480.5|47520.5|47480.5|47520.5|47480.5|47520.5|47480.5|8
1647600110000|2022-03-18 10:41:50|47517.3|47477.3|47512.3|47472.3|47517.3|47477.3|47512.3|47472.3|1
1647600120000|2022-03-18 10:42:00|||||||||1
1647600170000|2022-03-18 10:42:50|47510.5|47470.5|47510.5|47470.5|47512.3|47472.3|47510.5|47470.5|0
1647600180000|2022-03-18 10:43:00|47512.3|47472.3|47492.3|47452.3|47512.3|47472.3|47492.3|47452.3|1
1647600190000|2022-03-18 10:43:10|47490.5|47450.5|47490.5|47450.5|47490.5|47450.5|47490.5|47450.5|0
1647600200000|2022-03-18 10:43:20|47492.3|47452.3|47482.3|47442.3|47492.3|47452.3|47482.3|47442.3|4
1647600210000|2022-03-18 10:43:30|47487.3|47447.3|47487.3|47447.3|47487.3|47447.3|47487.3|47447.3|0
1647600220000|2022-03-18 10:43:40|||||||||1
1647600230000|2022-03-18 10:43:50|47500.5|47460.5|47492.3|47452.3|47500.5|47460.5|47492.3|47452.3|1
1647600240000|2022-03-18 10:44:00|47495.5|47455.5|47492.3|47452.3|47495.5|47455.5|47492.3|47452.3|0
1647600250000|2022-03-18 10:44:10|47490.5|47450.5|47492.3|47452.3|47492.3|47452.3|47490.5|47450.5|0
1647600260000|2022-03-18 10:44:20|47490.5|47450.5|47490.5|47450.5|47490.5|47450.5|47490.5|47450.5|0
1647600270000|2022-03-18 10:44:30|47492.3|47452.3|47492.3|47452.3|47492.3|47452.3|47490.5|47450.5|0
1647600280000|2022-03-18 10:44:40|47495.5|47455.5|47500.5|47460.5|47500.5|47460.5|47495.5|47455.5|0
1647600290000|2022-03-18 10:44:50|47497.3|47457.3|47492.3|47452.3|47497.3|47457.3|47492.3|47452.3|0
1647600300000|2022-03-18 10:45:00|47487.3|47447.3|47482.3|47442.3|47492.3|47452.3|47482.3|47442.3|0
1647600310000|2022-03-18 10:45:10|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|0
1647600350000|2022-03-18 10:45:50|47490.5|47450.5|47480.5|47440.5|47490.5|47450.5|47480.5|47440.5|0
1647600380000|2022-03-18 10:46:20|47483.7|47443.7|47483.7|47443.7|47483.7|47443.7|47483.7|47443.7|0
1647600420000|2022-03-18 10:47:00|47491.9|47451.9|47501.9|47461.9|47501.9|47461.9|47491.9|47451.9|3
1647600430000|2022-03-18 10:47:10|47496.9|47456.9|47496.9|47456.9|47496.9|47456.9|47496.9|47456.9|1
1647600440000|2022-03-18 10:47:20|47498.7|47458.7|47498.7|47458.7|47498.7|47458.7|47498.7|47458.7|0
1647600480000|2022-03-18 10:48:00|47490.5|47450.5|47517.3|47477.3|47517.3|47477.3|47490.5|47450.5|2
1647600510000|2022-03-18 10:48:30|47517.2|47477.2|47517.2|47477.2|47517.2|47477.2|47515.5|47475.5|0
1647600520000|2022-03-18 10:48:40|47515.5|47475.5|47515.5|47475.5|47515.5|47475.5|47515.5|47475.5|0
1647600580000|2022-03-18 10:49:40|47515.4|47475.4|47515.4|47475.4|47515.4|47475.4|47515.4|47475.4|0
1647600650000|2022-03-18 10:50:50|47517.2|47477.2|47515.4|47475.4|47517.2|47477.2|47515.4|47475.4|0
1647600700000|2022-03-18 10:51:40|47517.2|47477.2|47517.2|47477.2|47517.2|47477.2|47517.2|47477.2|0
1647600730000|2022-03-18 10:52:10|47515.4|47475.4|47515.4|47475.4|47515.4|47475.4|47515.4|47475.4|0
1647600740000|2022-03-18 10:52:20|47512.2|47472.2|47515.4|47475.4|47515.4|47475.4|47510.4|47470.4|0
1647600750000|2022-03-18 10:52:30|47517.2|47477.2|47517.2|47477.2|47517.2|47477.2|47517.2|47477.2|0
1647600760000|2022-03-18 10:52:40|47515.4|47475.4|47515.4|47475.4|47515.4|47475.4|47515.4|47475.4|0
1647600770000|2022-03-18 10:52:50|47512.2|47472.2|47515.4|47475.4|47515.4|47475.4|47512.2|47472.2|0
1647600780000|2022-03-18 10:53:00|47517.2|47477.2|47517.2|47477.2|47517.2|47477.2|47515.4|47475.4|0
1647600810000|2022-03-18 10:53:30|47515.4|47475.4|47517.2|47477.2|47517.2|47477.2|47515.4|47475.4|0
1647600830000|2022-03-18 10:53:50|47520.4|47480.4|47520.4|47480.4|47520.4|47480.4|47520.4|47480.4|1
1647600850000|2022-03-18 10:54:10|47517.2|47477.2|47515.4|47475.4|47517.2|47477.2|47515.4|47475.4|0
1647600870000|2022-03-18 10:54:30|47517.2|47477.2|47522.2|47482.2|47522.2|47482.2|47517.2|47477.2|1
1647600900000|2022-03-18 10:55:00|47528.6|47488.6|47530.4|47490.4|47532.2|47492.2|47525.4|47485.4|1
1647600920000|2022-03-18 10:55:20|47532.2|47492.2|47530.4|47490.4|47540.4|47500.4|47530.4|47490.4|2
1647600930000|2022-03-18 10:55:30|47532.2|47492.2|47527.2|47487.2|47532.2|47492.2|47527.2|47487.2|0
1647600940000|2022-03-18 10:55:40|47525.4|47485.4|47525.4|47485.4|47525.4|47485.4|47525.4|47485.4|0
1647600950000|2022-03-18 10:55:50|47530.4|47490.4|47530.4|47490.4|47530.4|47490.4|47530.4|47490.4|1
1647600970000|2022-03-18 10:56:10|47532.2|47492.2|47530.4|47490.4|47532.2|47492.2|47530.4|47490.4|0
1647600990000|2022-03-18 10:56:30|47525.4|47485.4|47532.2|47492.2|47532.2|47492.2|47525.4|47485.4|2
1647601000000|2022-03-18 10:56:40|47530.4|47490.4|47530.4|47490.4|47530.4|47490.4|47530.4|47490.4|0
1647601020000|2022-03-18 10:57:00|47538.6|47498.6|47530.4|47490.4|47540.4|47500.4|47530.4|47490.4|5
1647601080000|2022-03-18 10:58:00|47532.1|47492.1|47530.4|47490.4|47532.1|47492.1|47530.4|47490.4|2
1647601090000|2022-03-18 10:58:10|47530.3|47490.3|47530.3|47490.3|47530.3|47490.3|47530.3|47490.3|0
1647601100000|2022-03-18 10:58:20|47520.3|47480.3|47520.3|47480.3|47520.3|47480.3|47520.3|47480.3|1
1647601120000|2022-03-18 10:58:40|47518.6|47478.6|47520.3|47480.3|47520.3|47480.3|47518.6|47478.6|0
1647601150000|2022-03-18 10:59:10|47518.5|47478.5|47520.3|47480.3|47520.3|47480.3|47518.5|47478.5|0
1647601210000|2022-03-18 11:00:10|47522.1|47482.1|47522.1|47482.1|47522.1|47482.1|47522.1|47482.1|0
1647601220000|2022-03-18 11:00:20|47537.1|47497.1|47532.1|47492.1|47537.1|47497.1|47532.1|47492.1|3
1647601230000|2022-03-18 11:00:30|47535.3|47495.3|47532.1|47492.1|47535.3|47495.3|47532.1|47492.1|1
1647601260000|2022-03-18 11:01:00|47527.1|47487.1|47532.1|47492.1|47532.1|47492.1|47527.1|47487.1|0
1647601320000|2022-03-18 11:02:00|47537.1|47497.1|47532.1|47492.1|47537.1|47497.1|47532.1|47492.1|2
1647601340000|2022-03-18 11:02:20|47537.1|47497.1|47532.1|47492.1|47537.1|47497.1|47532.1|47492.1|1
1647601370000|2022-03-18 11:02:50|47537.1|47497.1|47537.1|47497.1|47537.1|47497.1|47537.1|47497.1|2
1647601380000|2022-03-18 11:03:00|47540.3|47500.3|47542.1|47502.1|47547.1|47507.1|47540.3|47500.3|3
1647601410000|2022-03-18 11:03:30|||||||||1
1647601420000|2022-03-18 11:03:40|47537.1|47497.1|47537.1|47497.1|47537.1|47497.1|47537.1|47497.1|1
1647601430000|2022-03-18 11:03:50|47533.5|47493.5|47532.1|47492.1|47533.5|47493.5|47525.3|47485.3|2
1647601440000|2022-03-18 11:04:00|47530.3|47490.3|47532.1|47492.1|47535.3|47495.3|47530.3|47490.3|1
1647601450000|2022-03-18 11:04:10|47530.3|47490.3|47532.1|47492.1|47532.1|47492.1|47530.3|47490.3|0
1647601460000|2022-03-18 11:04:20|47530.3|47490.3|47532.1|47492.1|47532.1|47492.1|47530.3|47490.3|0
1647601470000|2022-03-18 11:04:30|47530.3|47490.3|47532.1|47492.1|47532.1|47492.1|47530.3|47490.3|0
1647601480000|2022-03-18 11:04:40|47530.3|47490.3|47532.1|47492.1|47537.1|47497.1|47530.3|47490.3|1
1647601540000|2022-03-18 11:05:40|47542.1|47502.1|47542.1|47502.1|47542.1|47502.1|47542.1|47502.1|3
1647601550000|2022-03-18 11:05:50|47542|47502|47542|47502|47543.8|47503.8|47542|47502|8
1647601560000|2022-03-18 11:06:00|47552|47512|47552|47512|47552|47512|47552|47512|6
1647601600000|2022-03-18 11:06:40|47555.2|47515.2|47557|47517|47557|47517|47555.2|47515.2|1
1647601610000|2022-03-18 11:06:50|47550.2|47510.2|47550.2|47510.2|47550.2|47510.2|47550.2|47510.2|3
1647601620000|2022-03-18 11:07:00|47552|47512|47552|47512|47552|47512|47552|47512|0
1647601630000|2022-03-18 11:07:10|47555.2|47515.2|47555.2|47515.2|47555.2|47515.2|47555.2|47515.2|2
1647601680000|2022-03-18 11:08:00|47553.4|47513.4|47552|47512|47553.4|47513.4|47547|47507|3
1647601710000|2022-03-18 11:08:30|||||||||1
1647601740000|2022-03-18 11:09:00|||||||||3
1647601750000|2022-03-18 11:09:10|47555.2|47515.2|47542|47502|47555.2|47515.2|47542|47502|1
1647601760000|2022-03-18 11:09:20|47552|47512|47557|47517|47557|47517|47552|47512|1
1647601780000|2022-03-18 11:09:40|47547|47507|47542|47502|47550.2|47510.2|47542|47502|4
1647601790000|2022-03-18 11:09:50|47550.2|47510.2|47542|47502|47552|47512|47542|47502|0
1647601800000|2022-03-18 11:10:00|47547|47507|47547|47507|47552|47512|47547|47507|0
1647601820000|2022-03-18 11:10:20|47557|47517|47555.2|47515.2|47557|47517|47555.2|47515.2|7
1647601830000|2022-03-18 11:10:30|47550.2|47510.2|47552|47512|47552|47512|47550.2|47510.2|1
1647601840000|2022-03-18 11:10:40|47550.2|47510.2|47557|47517|47557|47517|47550.2|47510.2|0
1647601850000|2022-03-18 11:10:50|47553.8|47513.8|47559.2|47519.2|47559.2|47519.2|47553.8|47513.8|56
1647601860000|2022-03-18 11:11:00|47562.4|47522.4|47560.6|47520.6|47562.4|47522.4|47558.8|47518.8|3
1647601870000|2022-03-18 11:11:10|47562.4|47522.4|47562.4|47522.4|47562.4|47522.4|47562.4|47522.4|4
1647601880000|2022-03-18 11:11:20|47558.8|47518.8|47559.1|47519.1|47562.4|47522.4|47558.8|47518.8|2
1647601900000|2022-03-18 11:11:40|47557.4|47517.4|47559.1|47519.1|47559.1|47519.1|47557.4|47517.4|0
1647601920000|2022-03-18 11:12:00|47554.1|47514.1|47559.1|47519.1|47559.1|47519.1|47549.1|47509.1|5
1647601930000|2022-03-18 11:12:10|47552.3|47512.3|47552.3|47512.3|47552.3|47512.3|47552.3|47512.3|0
1647601950000|2022-03-18 11:12:30|47559.1|47519.1|47554.1|47514.1|47559.1|47519.1|47554.1|47514.1|1
1647601990000|2022-03-18 11:13:10|47550.9|47510.9|47547.3|47507.3|47550.9|47510.9|47547.3|47507.3|0
1647602000000|2022-03-18 11:13:20|47544.1|47504.1|47559.1|47519.1|47559.1|47519.1|47542.3|47502.3|2
1647602020000|2022-03-18 11:13:40|47555.9|47515.9|47549.1|47509.1|47555.9|47515.9|47549.1|47509.1|0
1647602030000|2022-03-18 11:13:50|47554.1|47514.1|47552.7|47512.7|47569.5|47529.5|47552.7|47512.7|27
1647602040000|2022-03-18 11:14:00|47549.5|47509.5|47534.5|47494.5|47549.5|47509.5|47532.7|47492.7|3
1647602050000|2022-03-18 11:14:10|47531.3|47491.3|47514.5|47474.5|47531.3|47491.3|47510.9|47470.9|2
1647602060000|2022-03-18 11:14:20|47507.7|47467.7|47514.5|47474.5|47514.5|47474.5|47507.7|47467.7|2
1647602070000|2022-03-18 11:14:30|47511.3|47471.3|47511.3|47471.3|47511.3|47471.3|47511.3|47471.3|0
1647602080000|2022-03-18 11:14:40|47509.5|47469.5|47503.1|47463.1|47509.5|47469.5|47494.9|47454.9|3
1647602090000|2022-03-18 11:14:50|47499.8|47459.8|47503.1|47463.1|47503.1|47463.1|47498.1|47458.1|1
1647602100000|2022-03-18 11:15:00|47499.8|47459.8|47498.1|47458.1|47499.8|47459.8|47493.1|47453.1|6
1647602110000|2022-03-18 11:15:10|47496.3|47456.3|47506.3|47466.3|47506.3|47466.3|47496.3|47456.3|3
1647602120000|2022-03-18 11:15:20|47501.3|47461.3|47501.3|47461.3|47501.3|47461.3|47501.3|47461.3|1
1647602130000|2022-03-18 11:15:30|47497.7|47457.7|47497.7|47457.7|47497.7|47457.7|47497.7|47457.7|0
1647602140000|2022-03-18 11:15:40|47501.3|47461.3|47496.3|47456.3|47501.3|47461.3|47491.3|47451.3|2
1647602160000|2022-03-18 11:16:00|47493|47453|47488|47448|47493|47453|47488|47448|0
1647602180000|2022-03-18 11:16:20|47486.3|47446.3|47488|47448|47488|47448|47486.3|47446.3|0
1647602190000|2022-03-18 11:16:30|47486.2|47446.2|47489.8|47449.8|47489.8|47449.8|47486.2|47446.2|1
1647602200000|2022-03-18 11:16:40|47491.2|47451.2|47476.2|47436.2|47491.2|47451.2|47476.2|47436.2|0
1647602240000|2022-03-18 11:17:20|47482.7|47442.7|47482.7|47442.7|47482.7|47442.7|47482.7|47442.7|1
1647602250000|2022-03-18 11:17:30|47484.4|47444.4|47484.4|47444.4|47484.4|47444.4|47484.4|47444.4|0
1647602270000|2022-03-18 11:17:50|47482.7|47442.7|47480.9|47440.9|47482.7|47442.7|47480.9|47440.9|0
1647602280000|2022-03-18 11:18:00|47482.7|47442.7|47477.7|47437.7|47482.7|47442.7|47477.7|47437.7|0
1647602290000|2022-03-18 11:18:10|47477.6|47437.6|47480.9|47440.9|47480.9|47440.9|47477.6|47437.6|0
1647602300000|2022-03-18 11:18:20|47479.4|47439.4|47479.4|47439.4|47479.4|47439.4|47479.4|47439.4|0
1647602310000|2022-03-18 11:18:30|47476.2|47436.2|47476.2|47436.2|47476.2|47436.2|47476.2|47436.2|0
1647602350000|2022-03-18 11:19:10|47479.4|47439.4|47476.2|47436.2|47479.4|47439.4|47476.2|47436.2|1
1647602370000|2022-03-18 11:19:30|47478|47438|47488|47448|47488|47448|47478|47438|7
1647602380000|2022-03-18 11:19:40|47496.2|47456.2|47496.2|47456.2|47496.2|47456.2|47493|47453|2
1647602390000|2022-03-18 11:19:50|47484.8|47444.8|47494.8|47454.8|47498|47458|47484.8|47444.8|9
1647602400000|2022-03-18 11:20:00|47498|47458|47499.8|47459.8|47503|47463|47494.8|47454.8|2
1647602410000|2022-03-18 11:20:10|47494.8|47454.8|47488|47448|47494.8|47454.8|47488|47448|0
1647602420000|2022-03-18 11:20:20|47484.8|47444.8|47479.8|47439.8|47484.8|47444.8|47478|47438|0
1647602430000|2022-03-18 11:20:30|47478|47438|47481.6|47441.6|47481.6|47441.6|47478|47438|4
1647602440000|2022-03-18 11:20:40|47484.8|47444.8|47474.8|47434.8|47484.8|47444.8|47474.8|47434.8|1
1647602450000|2022-03-18 11:20:50|47473.4|47433.4|47481.6|47441.6|47481.6|47441.6|47471.6|47431.6|1
1647602470000|2022-03-18 11:21:10|47478.4|47438.4|47481.6|47441.6|47481.6|47441.6|47478.4|47438.4|0
1647602480000|2022-03-18 11:21:20|47476.6|47436.6|47489.8|47449.8|47489.8|47449.8|47476.6|47436.6|1
1647602490000|2022-03-18 11:21:30|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|0
1647602520000|2022-03-18 11:22:00|47493.4|47453.4|47491.6|47451.6|47494.8|47454.8|47491.6|47451.6|8
1647602530000|2022-03-18 11:22:10|47494.8|47454.8|47491.6|47451.6|47494.8|47454.8|47491.6|47451.6|0
1647602560000|2022-03-18 11:22:40|47496.2|47456.2|47496.2|47456.2|47496.2|47456.2|47496.2|47456.2|4
1647602580000|2022-03-18 11:23:00|47493|47453|47503|47463|47503|47463|47493|47453|2
1647602590000|2022-03-18 11:23:10|47499.4|47459.4|47496.2|47456.2|47501.2|47461.2|47496.2|47456.2|1
1647602600000|2022-03-18 11:23:20|47498|47458|47498|47458|47498|47458|47498|47458|0
1647602630000|2022-03-18 11:23:50|47503|47463|47503|47463|47503|47463|47503|47463|0
1647602640000|2022-03-18 11:24:00|47506.2|47466.2|47516.2|47476.2|47516.2|47476.2|47506.2|47466.2|6
1647602650000|2022-03-18 11:24:10|47518|47478|47526.2|47486.2|47526.2|47486.2|47518|47478|5
1647602680000|2022-03-18 11:24:40|47524.4|47484.4|47524.4|47484.4|47524.4|47484.4|47524.4|47484.4|0
1647602730000|2022-03-18 11:25:30|47527.6|47487.6|47521.1|47481.1|47527.6|47487.6|47521.1|47481.1|1
1647602740000|2022-03-18 11:25:40|47517.9|47477.9|47516.1|47476.1|47517.9|47477.9|47516.1|47476.1|0
1647602770000|2022-03-18 11:26:10|47512.9|47472.9|47512.9|47472.9|47512.9|47472.9|47512.9|47472.9|0
1647602780000|2022-03-18 11:26:20|47504.3|47464.3|47504.3|47464.3|47504.3|47464.3|47504.3|47464.3|0
1647602800000|2022-03-18 11:26:40|47501.1|47461.1|47496.1|47456.1|47501.1|47461.1|47496.1|47456.1|0
1647602810000|2022-03-18 11:26:50|47497.9|47457.9|47497.9|47457.9|47497.9|47457.9|47497.9|47457.9|0
1647602830000|2022-03-18 11:27:10|47494.7|47454.7|47492.9|47452.9|47494.7|47454.7|47492.9|47452.9|0
1647602850000|2022-03-18 11:27:30|47496.1|47456.1|47477.9|47437.9|47499.7|47459.7|47476.1|47436.1|1
1647602860000|2022-03-18 11:27:40|47481.1|47441.1|47484.7|47444.7|47484.7|47444.7|47481.1|47441.1|0
1647602870000|2022-03-18 11:27:50|47482.9|47442.9|47482.9|47442.9|47482.9|47442.9|47482.9|47442.9|0
1647602890000|2022-03-18 11:28:10|47486.1|47446.1|47480.7|47440.7|47486.1|47446.1|47479.3|47439.3|2
1647602900000|2022-03-18 11:28:20|47482.5|47442.5|47482.5|47442.5|47482.5|47442.5|47482.5|47442.5|0
1647602910000|2022-03-18 11:28:30|47487.5|47447.5|47482.5|47442.5|47487.5|47447.5|47482.5|47442.5|1
1647602970000|2022-03-18 11:29:30|47472.5|47432.5|47477.5|47437.5|47477.5|47437.5|47472.5|47432.5|2
1647603010000|2022-03-18 11:30:10|47482.5|47442.5|47489.3|47449.3|47492.5|47452.5|47482.5|47442.5|0
1647603020000|2022-03-18 11:30:20|47487.5|47447.5|47484.3|47444.3|47487.5|47447.5|47484.3|47444.3|1
1647603030000|2022-03-18 11:30:30|47482.5|47442.5|47482.5|47442.5|47482.5|47442.5|47482.5|47442.5|0
1647603040000|2022-03-18 11:30:40|47485.7|47445.7|47482.5|47442.5|47485.7|47445.7|47482.5|47442.5|0
1647603050000|2022-03-18 11:30:50|||||||||1
1647603080000|2022-03-18 11:31:20|47485.7|47445.7|47484.3|47444.3|47485.7|47445.7|47484.3|47444.3|0
1647603090000|2022-03-18 11:31:30|47482.5|47442.5|47482.5|47442.5|47482.5|47442.5|47482.5|47442.5|0
1647603120000|2022-03-18 11:32:00|47479.3|47439.3|47492.5|47452.5|47492.5|47452.5|47477.5|47437.5|1
1647603130000|2022-03-18 11:32:10|47495.7|47455.7|47500.7|47460.7|47500.7|47460.7|47495.7|47455.7|1
1647603140000|2022-03-18 11:32:20|47495.7|47455.7|47492.5|47452.5|47495.7|47455.7|47492.5|47452.5|1
1647603150000|2022-03-18 11:32:30|47497.5|47457.5|47497.5|47457.5|47497.5|47457.5|47497.5|47457.5|0
1647603160000|2022-03-18 11:32:40|47495.7|47455.7|47495.7|47455.7|47495.7|47455.7|47495.7|47455.7|0
1647603170000|2022-03-18 11:32:50|47492.5|47452.5|47492.5|47452.5|47492.5|47452.5|47492.5|47452.5|0
1647603300000|2022-03-18 11:35:00|47490.7|47450.7|47477.5|47437.5|47490.7|47450.7|47475.7|47435.7|1
1647603310000|2022-03-18 11:35:10|47474.3|47434.3|47472.5|47432.5|47474.3|47434.3|47472.5|47432.5|0
1647603320000|2022-03-18 11:35:20|47475.7|47435.7|47472.5|47432.5|47475.7|47435.7|47472.5|47432.5|0
1647603360000|2022-03-18 11:36:00|47472.4|47432.4|47472.4|47432.4|47472.4|47432.4|47472.4|47432.4|0
1647603370000|2022-03-18 11:36:10|||||||||1
1647603380000|2022-03-18 11:36:20|47467.4|47427.4|47467.4|47427.4|47467.4|47427.4|47467.4|47427.4|0
1647603390000|2022-03-18 11:36:30|47472.4|47432.4|47472.4|47432.4|47472.4|47432.4|47472.4|47432.4|1
1647603420000|2022-03-18 11:37:00|47470.6|47430.6|47478.9|47438.9|47478.9|47438.9|47470.6|47430.6|3
1647603430000|2022-03-18 11:37:10|47480.6|47440.6|47480.6|47440.6|47480.6|47440.6|47480.6|47440.6|0
1647603490000|2022-03-18 11:38:10|47474.2|47434.2|47472.4|47432.4|47474.2|47434.2|47472.4|47432.4|0
1647603520000|2022-03-18 11:38:40|47470.6|47430.6|47470.6|47430.6|47470.6|47430.6|47469.2|47429.2|0
1647603530000|2022-03-18 11:38:50|47467.4|47427.4|47482.4|47442.4|47482.4|47442.4|47467.4|47427.4|3
1647603550000|2022-03-18 11:39:10|||||||||2
1647603560000|2022-03-18 11:39:20|47492.4|47452.4|47490.6|47450.6|47492.4|47452.4|47490.6|47450.6|3
1647603570000|2022-03-18 11:39:30|47492.4|47452.4|47469.2|47429.2|47492.4|47452.4|47469.2|47429.2|1
1647603580000|2022-03-18 11:39:40|47467.4|47427.4|47467.4|47427.4|47467.4|47427.4|47467.4|47427.4|0
1647603610000|2022-03-18 11:40:10|47477.4|47437.4|47477.4|47437.4|47477.4|47437.4|47477.4|47437.4|0
1647603620000|2022-03-18 11:40:20|47486|47446|47492.4|47452.4|47494.2|47454.2|47484.2|47444.2|2
1647603630000|2022-03-18 11:40:30|47496|47456|47499.2|47459.2|47499.2|47459.2|47496|47456|0
1647603640000|2022-03-18 11:40:40|47501|47461|47501|47461|47501|47461|47501|47461|0
1647603670000|2022-03-18 11:41:10|47497.8|47457.8|47496|47456|47497.8|47457.8|47496|47456|0
1647603680000|2022-03-18 11:41:20|47499.2|47459.2|47499.2|47459.2|47499.2|47459.2|47499.2|47459.2|0
1647603700000|2022-03-18 11:41:40|47496|47456|47496|47456|47496|47456|47496|47456|0
1647603720000|2022-03-18 11:42:00|47499.2|47459.2|47497.8|47457.8|47499.2|47459.2|47497.8|47457.8|0
1647603730000|2022-03-18 11:42:10|47496|47456|47496|47456|47496|47456|47496|47456|0
1647603750000|2022-03-18 11:42:30|||||||||1
1647603760000|2022-03-18 11:42:40|47497.8|47457.8|47497.7|47457.7|47497.8|47457.8|47497.7|47457.7|0
1647603780000|2022-03-18 11:43:00|47499.5|47459.5|47497.7|47457.7|47499.5|47459.5|47497.7|47457.7|0
1647603790000|2022-03-18 11:43:10|47501|47461|47497.7|47457.7|47502.7|47462.7|47497.7|47457.7|1
1647603800000|2022-03-18 11:43:20|47499.5|47459.5|47497.7|47457.7|47499.5|47459.5|47497.7|47457.7|3
1647603810000|2022-03-18 11:43:30|47507.7|47467.7|47507.7|47467.7|47507.7|47467.7|47507.7|47467.7|0
1647603820000|2022-03-18 11:43:40|47504.5|47464.5|47495.9|47455.9|47504.5|47464.5|47492.7|47452.7|0
1647603830000|2022-03-18 11:43:50|47492.7|47452.7|47492.7|47452.7|47492.7|47452.7|47492.7|47452.7|0
1647603840000|2022-03-18 11:44:00|47495.9|47455.9|47499.5|47459.5|47499.5|47459.5|47495.9|47455.9|0
1647603850000|2022-03-18 11:44:10|47501.3|47461.3|47501.3|47461.3|47501.3|47461.3|47501.3|47461.3|0
1647603860000|2022-03-18 11:44:20|47464.9|47424.9|47464.9|47424.9|47464.9|47424.9|47464.9|47424.9|11
1647603870000|2022-03-18 11:44:30|||||||||3
1647603880000|2022-03-18 11:44:40|47463.1|47423.1|47463.1|47423.1|47463.1|47423.1|47463.1|47423.1|0
1647603920000|2022-03-18 11:45:20|47461.3|47421.3|47461.3|47421.3|47461.3|47421.3|47461.3|47421.3|0
1647603950000|2022-03-18 11:45:50|47454.1|47414.1|47459.5|47419.5|47459.5|47419.5|47454.1|47414.1|0
1647603960000|2022-03-18 11:46:00|47464.5|47424.5|47464.5|47424.5|47464.5|47424.5|47464.5|47424.5|1
1647603980000|2022-03-18 11:46:20|47467.7|47427.7|47467.7|47427.7|47467.7|47427.7|47467.7|47427.7|0
1647604010000|2022-03-18 11:46:50|47469.5|47429.5|47469.5|47429.5|47469.5|47429.5|47469.5|47429.5|0
1647604030000|2022-03-18 11:47:10|47482.3|47442.3|47482.7|47442.7|47487.7|47447.7|47482.3|47442.3|35
1647604060000|2022-03-18 11:47:40|47487.7|47447.7|47487.7|47447.7|47487.7|47447.7|47487.7|47447.7|0
1647604070000|2022-03-18 11:47:50|47484.5|47444.5|47484.5|47444.5|47484.5|47444.5|47484.5|47444.5|1
1647604080000|2022-03-18 11:48:00|47483.7|47443.7|47489.1|47449.1|47498.7|47458.7|47483.7|47443.7|28
1647604090000|2022-03-18 11:48:10|47490.9|47450.9|47490.9|47450.9|47490.9|47450.9|47490.9|47450.9|0
1647604120000|2022-03-18 11:48:40|47487.7|47447.7|47477.7|47437.7|47487.7|47447.7|47477.7|47437.7|0
1647604130000|2022-03-18 11:48:50|||||||||1
1647604220000|2022-03-18 11:50:20|47487.7|47447.7|47487.7|47447.7|47487.7|47447.7|47487.7|47447.7|0
1647604250000|2022-03-18 11:50:50|47485.9|47445.9|47487.7|47447.7|47487.7|47447.7|47485.9|47445.9|0
1647604260000|2022-03-18 11:51:00|47484.4|47444.4|47487.7|47447.7|47487.7|47447.7|47482.7|47442.7|2
1647604290000|2022-03-18 11:51:30|47482.7|47442.7|47482.7|47442.7|47482.7|47442.7|47482.7|47442.7|0
1647604300000|2022-03-18 11:51:40|47485.9|47445.9|47489.4|47449.4|47489.4|47449.4|47485.9|47445.9|2
1647604310000|2022-03-18 11:51:50|47484.4|47444.4|47484.4|47444.4|47484.4|47444.4|47484.4|47444.4|0
1647604320000|2022-03-18 11:52:00|47492.6|47452.6|47492.6|47452.6|47492.6|47452.6|47492.6|47452.6|1
1647604340000|2022-03-18 11:52:20|47500.8|47460.8|47500.8|47460.8|47500.8|47460.8|47500.8|47460.8|1
1647604360000|2022-03-18 11:52:40|47497.6|47457.6|47507.6|47467.6|47507.6|47467.6|47497.6|47457.6|0
1647604390000|2022-03-18 11:53:10|47494.4|47454.4|47507.6|47467.6|47512.6|47472.6|47494.4|47454.4|11
1647604450000|2022-03-18 11:54:10|47505.8|47465.8|47505.8|47465.8|47505.8|47465.8|47505.8|47465.8|0
1647604470000|2022-03-18 11:54:30|47497.6|47457.6|47497.6|47457.6|47497.6|47457.6|47497.6|47457.6|3
1647604490000|2022-03-18 11:54:50|47509|47469|47505.8|47465.8|47509|47469|47502.6|47462.6|3
1647604500000|2022-03-18 11:55:00|47507.6|47467.6|47507.6|47467.6|47507.6|47467.6|47507.6|47467.6|0
1647604510000|2022-03-18 11:55:10|47504.4|47464.4|47504.4|47464.4|47504.4|47464.4|47504.4|47464.4|0
1647604520000|2022-03-18 11:55:20|47502.6|47462.6|47500.8|47460.8|47502.6|47462.6|47500.8|47460.8|0
1647604530000|2022-03-18 11:55:30|47502.6|47462.6|47505.8|47465.8|47505.8|47465.8|47502.6|47462.6|2
1647604540000|2022-03-18 11:55:40|47507.6|47467.6|47507.6|47467.6|47507.6|47467.6|47507.6|47467.6|0
1647604570000|2022-03-18 11:56:10|||||||||3
1647604580000|2022-03-18 11:56:20|47510.8|47470.8|47510.8|47470.8|47510.8|47470.8|47510.8|47470.8|0
1647604610000|2022-03-18 11:56:50|47514|47474|47514|47474|47514|47474|47514|47474|1
1647604620000|2022-03-18 11:57:00|47515.8|47475.8|47520.8|47480.8|47520.8|47480.8|47515.8|47475.8|0
1647604630000|2022-03-18 11:57:10|47515.8|47475.8|47515.8|47475.8|47515.8|47475.8|47515.8|47475.8|2
1647604660000|2022-03-18 11:57:40|47517.6|47477.6|47517.6|47477.6|47517.6|47477.6|47517.6|47477.6|0
1647604730000|2022-03-18 11:58:50|47520.8|47480.8|47517.6|47477.6|47520.8|47480.8|47517.6|47477.6|1
1647604740000|2022-03-18 11:59:00|47514.4|47474.4|47514.4|47474.4|47514.4|47474.4|47514.4|47474.4|0
1647604750000|2022-03-18 11:59:10|47511.2|47471.2|47509.4|47469.4|47511.2|47471.2|47509.4|47469.4|0
1647604770000|2022-03-18 11:59:30|47507.6|47467.6|47507.6|47467.6|47507.6|47467.6|47507.6|47467.6|0
1647604790000|2022-03-18 11:59:50|47510.8|47470.8|47515.8|47475.8|47515.8|47475.8|47510.8|47470.8|1
1647604830000|2022-03-18 12:00:30|47500.8|47460.8|47500.8|47460.8|47500.8|47460.8|47500.8|47460.8|1
1647604870000|2022-03-18 12:01:10|47504|47464|47504|47464|47504|47464|47504|47464|0
1647604880000|2022-03-18 12:01:20|47505.8|47465.8|47500.7|47460.7|47507.5|47467.5|47500.7|47460.7|1
1647604930000|2022-03-18 12:02:10|47507.5|47467.5|47507.5|47467.5|47507.5|47467.5|47507.5|47467.5|5
1647604950000|2022-03-18 12:02:30|47505.7|47465.7|47505.7|47465.7|47505.7|47465.7|47505.7|47465.7|0
1647604970000|2022-03-18 12:02:50|47507.5|47467.5|47504.3|47464.3|47507.5|47467.5|47504.3|47464.3|2
1647604980000|2022-03-18 12:03:00|47512.5|47472.5|47522.5|47482.5|47522.5|47482.5|47512.5|47472.5|6
1647604990000|2022-03-18 12:03:10|47517.5|47477.5|47517.5|47477.5|47517.5|47477.5|47517.5|47477.5|2
1647605040000|2022-03-18 12:04:00|47514.3|47474.3|47514.3|47474.3|47514.3|47474.3|47514.3|47474.3|0
1647605080000|2022-03-18 12:04:40|47502.5|47462.5|47502.5|47462.5|47502.5|47462.5|47502.5|47462.5|0
1647605110000|2022-03-18 12:05:10|47497.5|47457.5|47497.5|47457.5|47497.5|47457.5|47497.5|47457.5|2
1647605130000|2022-03-18 12:05:30|47469.3|47429.3|47467.5|47427.5|47472.5|47432.5|47467.5|47427.5|5
1647605140000|2022-03-18 12:05:40|47463.9|47423.9|47469.3|47429.3|47469.3|47429.3|47463.9|47423.9|3
1647605150000|2022-03-18 12:05:50|47472.5|47432.5|47479.3|47439.3|47479.3|47439.3|47472.5|47432.5|2
1647605160000|2022-03-18 12:06:00|47482.5|47442.5|47482.5|47442.5|47482.5|47442.5|47482.5|47442.5|0
1647605170000|2022-03-18 12:06:10|47484.3|47444.3|47484.3|47444.3|47484.3|47444.3|47479.3|47439.3|4
1647605190000|2022-03-18 12:06:30|47479.3|47439.3|47479.3|47439.3|47479.3|47439.3|47479.3|47439.3|0
1647605200000|2022-03-18 12:06:40|47474.3|47434.3|47474.3|47434.3|47474.3|47434.3|47474.3|47434.3|0
1647605210000|2022-03-18 12:06:50|47477.5|47437.5|47479.3|47439.3|47479.3|47439.3|47477.5|47437.5|0
1647605230000|2022-03-18 12:07:10|47476.1|47436.1|47479.3|47439.3|47479.3|47439.3|47474.3|47434.3|5
1647605250000|2022-03-18 12:07:30|47484.3|47444.3|47484.3|47444.3|47484.3|47444.3|47484.3|47444.3|2
1647605260000|2022-03-18 12:07:40|47489.3|47449.3|47489.3|47449.3|47489.3|47449.3|47489.3|47449.3|2
1647605270000|2022-03-18 12:07:50|47507.5|47467.5|47504.3|47464.3|47507.5|47467.5|47504.3|47464.3|3
1647605280000|2022-03-18 12:08:00|47502.5|47462.5|47507.5|47467.5|47507.5|47467.5|47502.5|47462.5|1
1647605300000|2022-03-18 12:08:20|47510.7|47470.7|47510.7|47470.7|47510.7|47470.7|47510.7|47470.7|0
1647605310000|2022-03-18 12:08:30|47494.3|47454.3|47494.3|47454.3|47494.3|47454.3|47494.3|47454.3|2
1647605320000|2022-03-18 12:08:40|47497.5|47457.5|47497.5|47457.5|47499.3|47459.3|47497.5|47457.5|0
1647605340000|2022-03-18 12:09:00|47499.3|47459.3|47494.3|47454.3|47499.3|47459.3|47494.3|47454.3|0
1647605350000|2022-03-18 12:09:10|47497.5|47457.5|47497.5|47457.5|47497.5|47457.5|47497.5|47457.5|0
1647605360000|2022-03-18 12:09:20|47496|47456|47499.2|47459.2|47499.2|47459.2|47496|47456|0
1647605380000|2022-03-18 12:09:40|47497.5|47457.5|47497.5|47457.5|47497.5|47457.5|47497.5|47457.5|0
1647605390000|2022-03-18 12:09:50|47499.2|47459.2|47497.4|47457.4|47499.2|47459.2|47497.4|47457.4|1
1647605410000|2022-03-18 12:10:10|47500.7|47460.7|47494.2|47454.2|47500.7|47460.7|47494.2|47454.2|1
1647605420000|2022-03-18 12:10:20|47490.7|47450.7|47479.2|47439.2|47490.7|47450.7|47479.2|47439.2|0
1647605440000|2022-03-18 12:10:40|||||||||1
1647605470000|2022-03-18 12:11:10|47474.2|47434.2|47474.2|47434.2|47474.2|47434.2|47474.2|47434.2|0
1647605500000|2022-03-18 12:11:40|47477.4|47437.4|47480.6|47440.6|47480.6|47440.6|47477.4|47437.4|0
1647605520000|2022-03-18 12:12:00|47482.4|47442.4|47477.4|47437.4|47482.4|47442.4|47477.4|47437.4|2
1647605530000|2022-03-18 12:12:10|47479.2|47439.2|47479.2|47439.2|47479.2|47439.2|47479.2|47439.2|0
1647605540000|2022-03-18 12:12:20|47477.4|47437.4|47479.2|47439.2|47479.2|47439.2|47477.4|47437.4|0
1647605550000|2022-03-18 12:12:30|47477.4|47437.4|47477.4|47437.4|47477.4|47437.4|47477.4|47437.4|0
1647605560000|2022-03-18 12:12:40|47479.2|47439.2|47479.2|47439.2|47479.2|47439.2|47479.2|47439.2|0
1647605570000|2022-03-18 12:12:50|47477.4|47437.4|47474.2|47434.2|47479.2|47439.2|47474.2|47434.2|2
1647605580000|2022-03-18 12:13:00|47459.2|47419.2|47459.2|47419.2|47459.2|47419.2|47459.2|47419.2|2
1647605620000|2022-03-18 12:13:40|47462.4|47422.4|47468.8|47428.8|47468.8|47428.8|47462.4|47422.4|3
1647605640000|2022-03-18 12:14:00|47470.6|47430.6|47482.4|47442.4|47482.4|47442.4|47470.6|47430.6|6
1647605650000|2022-03-18 12:14:10|47479.2|47439.2|47479.2|47439.2|47479.2|47439.2|47479.2|47439.2|1
1647605660000|2022-03-18 12:14:20|47477.4|47437.4|47479.2|47439.2|47479.2|47439.2|47477.4|47437.4|0
1647605670000|2022-03-18 12:14:30|47475.6|47435.6|47477.4|47437.4|47477.4|47437.4|47472.4|47432.4|0
1647605680000|2022-03-18 12:14:40|47479.2|47439.2|47477.4|47437.4|47479.2|47439.2|47477.4|47437.4|0
1647605700000|2022-03-18 12:15:00|47474.2|47434.2|47474.2|47434.2|47474.2|47434.2|47474.2|47434.2|0
1647605710000|2022-03-18 12:15:10|47471|47431|47452.8|47412.8|47471|47431|47452.8|47412.8|4
1647605730000|2022-03-18 12:15:30|47451|47411|47466|47426|47466|47426|47451|47411|4
1647605740000|2022-03-18 12:15:40|47467.8|47427.8|47456|47416|47467.8|47427.8|47456|47416|1
1647605760000|2022-03-18 12:16:00|47461|47421|47461|47421|47461|47421|47461|47421|2
1647605770000|2022-03-18 12:16:10|47457.8|47417.8|47456|47416|47457.8|47417.8|47456|47416|0
1647605780000|2022-03-18 12:16:20|47451|47411|47451|47411|47451|47411|47451|47411|0
1647605790000|2022-03-18 12:16:30|47446|47406|47439.2|47399.2|47446|47406|47439.2|47399.2|0
1647605800000|2022-03-18 12:16:40|47441|47401|47441|47401|47441|47401|47441|47401|0
1647605830000|2022-03-18 12:17:10|47461|47421|47461|47421|47461|47421|47461|47421|1
1647605860000|2022-03-18 12:17:40|47464.2|47424.2|47464.2|47424.2|47464.2|47424.2|47457.7|47417.7|1
1647605870000|2022-03-18 12:17:50|47467.4|47427.4|47460.9|47420.9|47472.4|47432.4|47460.9|47420.9|1
1647605880000|2022-03-18 12:18:00|47464.2|47424.2|47450.9|47410.9|47464.2|47424.2|47450.9|47410.9|3
1647605890000|2022-03-18 12:18:10|47452.7|47412.7|47452.7|47412.7|47452.7|47412.7|47452.7|47412.7|0
1647605900000|2022-03-18 12:18:20|47447.7|47407.7|47444.5|47404.5|47447.7|47407.7|47444.5|47404.5|0
1647605920000|2022-03-18 12:18:40|47442.7|47402.7|47442.7|47402.7|47442.7|47402.7|47442.7|47402.7|0
1647605930000|2022-03-18 12:18:50|47445.9|47405.9|47454.5|47414.5|47455.9|47415.9|47445.9|47405.9|8
1647605940000|2022-03-18 12:19:00|47452.7|47412.7|47454.5|47414.5|47454.5|47414.5|47452.7|47412.7|0
1647605950000|2022-03-18 12:19:10|47450.9|47410.9|47442.7|47402.7|47452.7|47412.7|47442.7|47402.7|0
1647605960000|2022-03-18 12:19:20|47447.7|47407.7|47437.7|47397.7|47447.7|47407.7|47437.7|47397.7|2
1647605970000|2022-03-18 12:19:30|47440.9|47400.9|47457.7|47417.7|47457.7|47417.7|47440.9|47400.9|3
1647605980000|2022-03-18 12:19:40|47452.7|47412.7|47452.7|47412.7|47452.7|47412.7|47452.7|47412.7|2
1647605990000|2022-03-18 12:19:50|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|0
1647606010000|2022-03-18 12:20:10|47452.7|47412.7|47452.7|47412.7|47452.7|47412.7|47452.7|47412.7|0
1647606030000|2022-03-18 12:20:30|47447.7|47407.7|47447.7|47407.7|47447.7|47407.7|47447.7|47407.7|0
1647606040000|2022-03-18 12:20:40|47444.5|47404.5|47437.7|47397.7|47444.5|47404.5|47435.9|47395.9|3
1647606050000|2022-03-18 12:20:50|47447.7|47407.7|47434.5|47394.5|47447.7|47407.7|47429.5|47389.5|6
1647606060000|2022-03-18 12:21:00|47437.7|47397.7|47432.7|47392.7|47437.7|47397.7|47432.7|47392.7|0
1647606070000|2022-03-18 12:21:10|47434.5|47394.5|47437.7|47397.7|47437.7|47397.7|47434.5|47394.5|0
1647606080000|2022-03-18 12:21:20|47439.5|47399.5|47439.5|47399.5|47439.5|47399.5|47439.5|47399.5|2
1647606090000|2022-03-18 12:21:30|47436.3|47396.3|47434.5|47394.5|47436.3|47396.3|47434.5|47394.5|5
1647606100000|2022-03-18 12:21:40|47421.3|47381.3|47418.1|47378.1|47421.3|47381.3|47418.1|47378.1|5
1647606110000|2022-03-18 12:21:50|47421.3|47381.3|47421.3|47381.3|47421.3|47381.3|47421.3|47381.3|0
1647606120000|2022-03-18 12:22:00|47441.3|47401.3|47454.5|47414.5|47454.5|47414.5|47441.3|47401.3|3
1647606170000|2022-03-18 12:22:50|47457.7|47417.7|47438.1|47398.1|47457.7|47417.7|47438.1|47398.1|5
1647606180000|2022-03-18 12:23:00|47441.3|47401.3|47441.3|47401.3|47441.3|47401.3|47441.3|47401.3|1
1647606190000|2022-03-18 12:23:10|47438.1|47398.1|47438.1|47398.1|47438.1|47398.1|47438.1|47398.1|1
1647606200000|2022-03-18 12:23:20|47436.3|47396.3|47436.3|47396.3|47436.3|47396.3|47436.3|47396.3|0
1647606240000|2022-03-18 12:24:00|47434.5|47394.5|47426.3|47386.3|47434.5|47394.5|47426.3|47386.3|1
1647606250000|2022-03-18 12:24:10|47423.1|47383.1|47423.1|47383.1|47423.1|47383.1|47423.1|47383.1|0
1647606260000|2022-03-18 12:24:20|47428.1|47388.1|47428.1|47388.1|47428.1|47388.1|47428.1|47388.1|4
1647606270000|2022-03-18 12:24:30|47431.3|47391.3|47431.3|47391.3|47431.3|47391.3|47431.3|47391.3|0
1647606290000|2022-03-18 12:24:50|47441.3|47401.3|47436.3|47396.3|47441.3|47401.3|47431.3|47391.3|9
1647606300000|2022-03-18 12:25:00|47434.5|47394.5|47436.3|47396.3|47436.3|47396.3|47434.5|47394.5|0
1647606310000|2022-03-18 12:25:10|47433|47393|47428|47388|47433|47393|47428|47388|1
1647606330000|2022-03-18 12:25:30|47431.2|47391.2|47438|47398|47438|47398|47431.2|47391.2|3
1647606340000|2022-03-18 12:25:40|47436.2|47396.2|47441.2|47401.2|47441.2|47401.2|47436.2|47396.2|0
1647606350000|2022-03-18 12:25:50|47449.4|47409.4|47446.2|47406.2|47449.4|47409.4|47444.4|47404.4|1
1647606360000|2022-03-18 12:26:00|47449.4|47409.4|47446.2|47406.2|47451.2|47411.2|47444.4|47404.4|3
1647606370000|2022-03-18 12:26:10|47444.4|47404.4|47444.4|47404.4|47444.4|47404.4|47444.4|47404.4|0
1647606430000|2022-03-18 12:27:10|47452.6|47412.6|47454.4|47414.4|47454.4|47414.4|47452.6|47412.6|4
1647606440000|2022-03-18 12:27:20|47457.6|47417.6|47454.4|47414.4|47457.6|47417.6|47454.4|47414.4|1
1647606450000|2022-03-18 12:27:30|47451.2|47411.2|47454.4|47414.4|47454.4|47414.4|47451.2|47411.2|0
1647606460000|2022-03-18 12:27:40|47451.2|47411.2|47446.2|47406.2|47451.2|47411.2|47446.2|47406.2|0
1647606470000|2022-03-18 12:27:50|47442.6|47402.6|47442.6|47402.6|47442.6|47402.6|47442.6|47402.6|0
1647606480000|2022-03-18 12:28:00|47439.4|47399.4|47442.6|47402.6|47442.6|47402.6|47439.4|47399.4|6
1647606500000|2022-03-18 12:28:20|47444.4|47404.4|47442.6|47402.6|47444.4|47404.4|47442.6|47402.6|0
1647606510000|2022-03-18 12:28:30|47444.4|47404.4|47457.6|47417.6|47457.6|47417.6|47442.6|47402.6|3
1647606530000|2022-03-18 12:28:50|||||||||3
1647606540000|2022-03-18 12:29:00|47459.4|47419.4|47469.4|47429.4|47469.4|47429.4|47459.4|47419.4|6
1647606550000|2022-03-18 12:29:10|47467.6|47427.6|47468|47428|47474.8|47434.8|47464.4|47424.4|1
1647606560000|2022-03-18 12:29:20|47466.2|47426.2|47462.6|47422.6|47466.2|47426.2|47462.6|47422.6|0
1647606570000|2022-03-18 12:29:30|47459.4|47419.4|47459.4|47419.4|47459.4|47419.4|47459.4|47419.4|0
1647606580000|2022-03-18 12:29:40|47462.6|47422.6|47462.6|47422.6|47462.6|47422.6|47462.6|47422.6|0
1647606590000|2022-03-18 12:29:50|47464.4|47424.4|47462.6|47422.6|47464.4|47424.4|47462.6|47422.6|0
1647606600000|2022-03-18 12:30:00|47464.4|47424.4|47461.2|47421.2|47469.4|47429.4|47461.2|47421.2|4
1647606610000|2022-03-18 12:30:10|47459.4|47419.4|47462.6|47422.6|47467.6|47427.6|47459.4|47419.4|13
1647606620000|2022-03-18 12:30:20|47464.4|47424.4|47459.4|47419.4|47464.4|47424.4|47459.4|47419.4|13
1647606630000|2022-03-18 12:30:30|47456.2|47416.2|47456.2|47416.2|47456.2|47416.2|47454.4|47414.4|0
1647606640000|2022-03-18 12:30:40|47454.4|47414.4|47454.4|47414.4|47454.4|47414.4|47454.4|47414.4|0
1647606650000|2022-03-18 12:30:50|47456.2|47416.2|47459.4|47419.4|47461.2|47421.2|47456.2|47416.2|2
1647606670000|2022-03-18 12:31:10|47461.2|47421.2|47461.2|47421.2|47461.2|47421.2|47461.2|47421.2|0
1647606680000|2022-03-18 12:31:20|||||||||3
1647606690000|2022-03-18 12:31:30|47459.4|47419.4|47469.4|47429.4|47471.2|47431.2|47459.4|47419.4|1
1647606700000|2022-03-18 12:31:40|47471.2|47431.2|47469.4|47429.4|47471.2|47431.2|47469.4|47429.4|0
1647606720000|2022-03-18 12:32:00|47466.2|47426.2|47461.2|47421.2|47469.4|47429.4|47456.2|47416.2|8
1647606730000|2022-03-18 12:32:10|47456.2|47416.2|47438|47398|47456.2|47416.2|47436.2|47396.2|7
1647606740000|2022-03-18 12:32:20|||||||||1
1647606750000|2022-03-18 12:32:30|47441.2|47401.2|47441.2|47401.2|47441.2|47401.2|47441.2|47401.2|0
1647606760000|2022-03-18 12:32:40|47436.2|47396.2|47436.2|47396.2|47436.2|47396.2|47436.2|47396.2|1
1647606780000|2022-03-18 12:33:00|||||||||3
1647606790000|2022-03-18 12:33:10|47439.4|47399.4|47429.4|47389.4|47439.4|47399.4|47429.4|47389.4|1
1647606800000|2022-03-18 12:33:20|47436.2|47396.2|47444.4|47404.4|47444.4|47404.4|47436.2|47396.2|3
1647606820000|2022-03-18 12:33:40|47447.6|47407.6|47449.4|47409.4|47449.4|47409.4|47447.6|47407.6|10
1647606830000|2022-03-18 12:33:50|47445.8|47405.8|47460.8|47420.8|47460.8|47420.8|47445.8|47405.8|4
1647606850000|2022-03-18 12:34:10|47464|47424|47470.8|47430.8|47470.8|47430.8|47460.8|47420.8|17
1647606860000|2022-03-18 12:34:20|47472.6|47432.6|47472.6|47432.6|47472.6|47432.6|47472.6|47432.6|5
1647606870000|2022-03-18 12:34:30|47470.8|47430.8|47475.8|47435.8|47475.8|47435.8|47470.8|47430.8|4
1647606890000|2022-03-18 12:34:50|47470.8|47430.8|47472.6|47432.6|47472.6|47432.6|47470.8|47430.8|4
1647606900000|2022-03-18 12:35:00|||||||||4
1647606910000|2022-03-18 12:35:10|||||||||1
1647606930000|2022-03-18 12:35:30|47475.8|47435.8|47482.6|47442.6|47482.6|47442.6|47475.8|47435.8|0
1647606940000|2022-03-18 12:35:40|47485.8|47445.8|47494.3|47454.3|47496.1|47456.1|47485.8|47445.8|1
1647606960000|2022-03-18 12:36:00|47489.3|47449.3|47487.5|47447.5|47489.3|47449.3|47487.5|47447.5|6
1647606970000|2022-03-18 12:36:10|47490.7|47450.7|47494.3|47454.3|47494.3|47454.3|47490.7|47450.7|0
1647606980000|2022-03-18 12:36:20|47492.5|47452.5|47474.3|47434.3|47492.5|47452.5|47474.3|47434.3|4
1647607020000|2022-03-18 12:37:00|47494.3|47454.3|47492.5|47452.5|47494.3|47454.3|47492.5|47452.5|4
1647607030000|2022-03-18 12:37:10|47494.3|47454.3|47495.7|47455.7|47495.7|47455.7|47494.3|47454.3|3
1647607040000|2022-03-18 12:37:20|47499.3|47459.3|47505.7|47465.7|47505.7|47465.7|47499.3|47459.3|2
1647607050000|2022-03-18 12:37:30|47500.7|47460.7|47500.7|47460.7|47500.7|47460.7|47500.7|47460.7|1
1647607060000|2022-03-18 12:37:40|47497.5|47457.5|47513.9|47473.9|47513.9|47473.9|47494.3|47454.3|12
1647607080000|2022-03-18 12:38:00|47517.1|47477.1|47518.9|47478.9|47518.9|47478.9|47517.1|47477.1|9
1647607090000|2022-03-18 12:38:10|47520.7|47480.7|47520.7|47480.7|47520.7|47480.7|47520.7|47480.7|0
1647607100000|2022-03-18 12:38:20|47513.9|47473.9|47513.9|47473.9|47513.9|47473.9|47513.9|47473.9|0
1647607120000|2022-03-18 12:38:40|47505.7|47465.7|47508.9|47468.9|47512.1|47472.1|47500.7|47460.7|4
1647607130000|2022-03-18 12:38:50|47507.1|47467.1|47503.9|47463.9|47507.1|47467.1|47503.9|47463.9|0
1647607140000|2022-03-18 12:39:00|47505.3|47465.3|47498.9|47458.9|47505.3|47465.3|47498.9|47458.9|0
1647607150000|2022-03-18 12:39:10|47495.7|47455.7|47500.7|47460.7|47500.7|47460.7|47495.7|47455.7|1
1647607160000|2022-03-18 12:39:20|47503.9|47463.9|47507.1|47467.1|47508.9|47468.9|47500.7|47460.7|1
1647607170000|2022-03-18 12:39:30|||||||||3
1647607180000|2022-03-18 12:39:40|47503.9|47463.9|47503.9|47463.9|47503.9|47463.9|47503.9|47463.9|0
1647607190000|2022-03-18 12:39:50|47502.1|47462.1|47503.9|47463.9|47503.9|47463.9|47497.1|47457.1|2
1647607200000|2022-03-18 12:40:00|47498.9|47458.9|47507.1|47467.1|47507.1|47467.1|47498.9|47458.9|0
1647607210000|2022-03-18 12:40:10|47515.3|47475.3|47517.1|47477.1|47517.1|47477.1|47515.3|47475.3|1
1647607230000|2022-03-18 12:40:30|47518.9|47478.9|47517.1|47477.1|47518.9|47478.9|47517.1|47477.1|0
1647607240000|2022-03-18 12:40:40|47518.9|47478.9|47518.9|47478.9|47518.9|47478.9|47518.9|47478.9|0
1647607250000|2022-03-18 12:40:50|47517.1|47477.1|47528.9|47488.9|47528.9|47488.9|47517.1|47477.1|1
1647607260000|2022-03-18 12:41:00|47523.9|47483.9|47523.9|47483.9|47523.9|47483.9|47523.9|47483.9|0
1647607270000|2022-03-18 12:41:10|47527.1|47487.1|47525.7|47485.7|47528.9|47488.9|47525.7|47485.7|0
1647607280000|2022-03-18 12:41:20|47528.9|47488.9|47525.7|47485.7|47528.9|47488.9|47525.7|47485.7|0
1647607290000|2022-03-18 12:41:30|47528.9|47488.9|47528.9|47488.9|47528.9|47488.9|47528.9|47488.9|0
1647607300000|2022-03-18 12:41:40|47533.9|47493.9|47525.7|47485.7|47533.9|47493.9|47525.7|47485.7|2
1647607320000|2022-03-18 12:42:00|47522.5|47482.5|47513.9|47473.9|47522.5|47482.5|47513.9|47473.9|0
1647607330000|2022-03-18 12:42:10|47515.7|47475.7|47513.9|47473.9|47515.7|47475.7|47513.9|47473.9|6
1647607340000|2022-03-18 12:42:20|47517.1|47477.1|47523.9|47483.9|47523.9|47483.9|47517.1|47477.1|3
1647607350000|2022-03-18 12:42:30|47522.1|47482.1|47508.9|47468.9|47522.1|47482.1|47507.5|47467.5|2
1647607360000|2022-03-18 12:42:40|47512.1|47472.1|47512.1|47472.1|47512.1|47472.1|47512.1|47472.1|0
1647607370000|2022-03-18 12:42:50|||||||||2
1647607390000|2022-03-18 12:43:10|47515.7|47475.7|47518.9|47478.9|47518.9|47478.9|47515.7|47475.7|0
1647607410000|2022-03-18 12:43:30|47515.7|47475.7|47505.7|47465.7|47515.7|47475.7|47505.7|47465.7|0
1647607440000|2022-03-18 12:44:00|47507.1|47467.1|47503.9|47463.9|47508.9|47468.9|47503.9|47463.9|2
1647607450000|2022-03-18 12:44:10|47498.9|47458.9|47485.7|47445.7|47500.7|47460.7|47485.7|47445.7|1
1647607460000|2022-03-18 12:44:20|||||||||2
1647607470000|2022-03-18 12:44:30|47482.5|47442.5|47477.5|47437.5|47482.5|47442.5|47477.5|47437.5|6
1647607480000|2022-03-18 12:44:40|||||||||1
1647607490000|2022-03-18 12:44:50|47479.2|47439.2|47490.7|47450.7|47490.7|47450.7|47479.2|47439.2|2
1647610200000|2022-03-18 13:30:00|47470.2|47430.2|47443.4|47403.4|47470.2|47430.2|47432|47392|182
1647610210000|2022-03-18 13:30:10|47446.6|47406.6|47488|47448|47499.8|47459.8|47440.2|47400.2|60
1647610220000|2022-03-18 13:30:20|47478.4|47438.4|47454.8|47414.8|47478.4|47438.4|47454.8|47414.8|16
1647610230000|2022-03-18 13:30:30|47468|47428|47444.8|47404.8|47468|47428|47444.8|47404.8|20
1647610240000|2022-03-18 13:30:40|47453|47413|47459.8|47419.8|47473|47433|47453|47413|7
1647610250000|2022-03-18 13:30:50|47458|47418|47464.8|47424.8|47468|47428|47454.8|47414.8|12
1647610260000|2022-03-18 13:31:00|47444.8|47404.8|47456.6|47416.6|47469.8|47429.8|47444.8|47404.8|38
1647610270000|2022-03-18 13:31:10|47454.8|47414.8|47451.5|47411.5|47454.8|47414.8|47451.5|47411.5|11
1647610280000|2022-03-18 13:31:20|47456.5|47416.5|47461.5|47421.5|47471.5|47431.5|47451.5|47411.5|19
1647610290000|2022-03-18 13:31:30|47464.7|47424.7|47478.3|47438.3|47478.3|47438.3|47456.5|47416.5|13
1647610300000|2022-03-18 13:31:40|47481.5|47441.5|47508.3|47468.3|47511.5|47471.5|47474.7|47434.7|29
1647610310000|2022-03-18 13:31:50|47504.7|47464.7|47473.3|47433.3|47508.3|47468.3|47473.3|47433.3|23
1647610320000|2022-03-18 13:32:00|47471.5|47431.5|47411.9|47371.9|47471.5|47431.5|47408.7|47368.7|39
1647610330000|2022-03-18 13:32:10|47410.1|47370.1|47315.9|47275.9|47441.9|47401.9|47315.9|47275.9|56
1647610340000|2022-03-18 13:32:20|47325.9|47285.9|47317.3|47277.3|47330.9|47290.9|47304.1|47264.1|25
1647610350000|2022-03-18 13:32:30|47309.1|47269.1|47339.1|47299.1|47349.1|47309.1|47305.9|47265.9|22
1647610360000|2022-03-18 13:32:40|47344.1|47304.1|47367.3|47327.3|47369.1|47329.1|47340.9|47300.9|3
1647610370000|2022-03-18 13:32:50|47385.5|47345.5|47392.3|47352.3|47392.3|47352.3|47382.3|47342.3|9
1647610380000|2022-03-18 13:33:00|47405.5|47365.5|47345.9|47305.9|47405.5|47365.5|47342.7|47302.7|28
1647610390000|2022-03-18 13:33:10|47342.3|47302.3|47340.9|47300.9|47355.9|47315.9|47320.9|47280.9|35
1647610400000|2022-03-18 13:33:20|47332.7|47292.7|47330.9|47290.9|47332.7|47292.7|47324.1|47284.1|6
1647610410000|2022-03-18 13:33:30|47327.7|47287.7|47329.1|47289.1|47329.1|47289.1|47315.9|47275.9|4
1647610420000|2022-03-18 13:33:40|47319.5|47279.5|47291.3|47251.3|47322.7|47282.7|47291.3|47251.3|45
1647610430000|2022-03-18 13:33:50|47271.3|47231.3|47292.7|47252.7|47292.7|47252.7|47256.3|47216.3|15
1647610440000|2022-03-18 13:34:00|47287.7|47247.7|47294.5|47254.5|47294.5|47254.5|47285.9|47245.9|16
1647610450000|2022-03-18 13:34:10|47291.3|47251.3|47300.9|47260.9|47305.9|47265.9|47259.5|47219.5|27
1647610460000|2022-03-18 13:34:20|47292.7|47252.7|47275.9|47235.9|47295.9|47255.9|47272.7|47232.7|5
1647610470000|2022-03-18 13:34:30|47282.7|47242.7|47277.7|47237.7|47287.7|47247.7|47272.7|47232.7|13
1647610480000|2022-03-18 13:34:40|47279.5|47239.5|47280.9|47240.9|47285.9|47245.9|47273.1|47233.1|26
1647610490000|2022-03-18 13:34:50|47272.7|47232.7|47269.1|47229.1|47280.9|47240.9|47267.7|47227.7|10
1647610500000|2022-03-18 13:35:00|47264.1|47224.1|47247.7|47207.7|47264.1|47224.1|47237.7|47197.7|20
1647610510000|2022-03-18 13:35:10|47249.5|47209.5|47252.7|47212.7|47260.9|47220.9|47242.7|47202.7|17
1647610520000|2022-03-18 13:35:20|47250.9|47210.9|47260.9|47220.9|47260.9|47220.9|47242.7|47202.7|11
1647610530000|2022-03-18 13:35:30|47264.1|47224.1|47216.3|47176.3|47264.1|47224.1|47206.3|47166.3|41
1647610540000|2022-03-18 13:35:40|47213.1|47173.1|47183.5|47143.5|47213.1|47173.1|47183.5|47143.5|44
1647610550000|2022-03-18 13:35:50|47178.1|47138.1|47194.9|47154.9|47199.9|47159.9|47162.1|47122.1|18
1647610560000|2022-03-18 13:36:00|47186.7|47146.7|47196.3|47156.3|47199.9|47159.9|47178.5|47138.5|29
1647610570000|2022-03-18 13:36:10|47199.9|47159.9|47244.9|47204.9|47258.1|47218.1|47189.9|47149.9|26
1647610580000|2022-03-18 13:36:20|47248.1|47208.1|47263.1|47223.1|47263.1|47223.1|47248.1|47208.1|13
1647610590000|2022-03-18 13:36:30|47256.3|47216.3|47253.1|47213.1|47259.5|47219.5|47248.1|47208.1|13
1647610600000|2022-03-18 13:36:40|47243.1|47203.1|47234.9|47194.9|47251.3|47211.3|47234.9|47194.9|12
1647610610000|2022-03-18 13:36:50|47233.1|47193.1|47233.1|47193.1|47234.9|47194.9|47224.9|47184.9|5
1647610620000|2022-03-18 13:37:00|47229.9|47189.9|47211.7|47171.7|47229.9|47189.9|47199.9|47159.9|17
1647610630000|2022-03-18 13:37:10|47206.7|47166.7|47241.7|47201.7|47241.7|47201.7|47206.7|47166.7|4
1647610640000|2022-03-18 13:37:20|47244.9|47204.9|47231.7|47191.7|47251.7|47211.7|47223.5|47183.5|39
1647610650000|2022-03-18 13:37:30|47228.5|47188.5|47243.5|47203.5|47243.5|47203.5|47228.5|47188.5|3
1647610660000|2022-03-18 13:37:40|47241.7|47201.7|47195.3|47155.3|47241.7|47201.7|47195.3|47155.3|10
1647610670000|2022-03-18 13:37:50|47192.1|47152.1|47200.3|47160.3|47215.3|47175.3|47185.3|47145.3|5
1647610680000|2022-03-18 13:38:00|47205.3|47165.3|47208.5|47168.5|47208.5|47168.5|47190.3|47150.3|48
1647610690000|2022-03-18 13:38:10|47215.3|47175.3|47215.2|47175.2|47218.5|47178.5|47198.5|47158.5|12
1647610700000|2022-03-18 13:38:20|47220.2|47180.2|47225.2|47185.2|47235.2|47195.2|47220.2|47180.2|12
1647610710000|2022-03-18 13:38:30|47221.6|47181.6|47215.2|47175.2|47225.2|47185.2|47215.2|47175.2|0
1647610720000|2022-03-18 13:38:40|47236.3|47196.3|47251.3|47211.3|47254.5|47214.5|47221.3|47181.3|29
1647610730000|2022-03-18 13:38:50|47249.5|47209.5|47252.7|47212.7|47254.5|47214.5|47239.5|47199.5|8
1647610740000|2022-03-18 13:39:00|47254.5|47214.5|47287.7|47247.7|47287.7|47247.7|47254.5|47214.5|22
1647610750000|2022-03-18 13:39:10|47305.9|47265.9|47322.6|47282.6|47335.9|47295.9|47305.9|47265.9|13
1647610760000|2022-03-18 13:39:20|47317.6|47277.6|47302.6|47262.6|47317.6|47277.6|47302.6|47262.6|4
1647610770000|2022-03-18 13:39:30|47299.4|47259.4|47269.4|47229.4|47299.4|47259.4|47266.2|47226.2|9
1647610780000|2022-03-18 13:39:40|47266.2|47226.2|47269.4|47229.4|47269.4|47229.4|47266.2|47226.2|3
1647610790000|2022-03-18 13:39:50|47282.6|47242.6|47295.8|47255.8|47302.6|47262.6|47282.6|47242.6|8
1647610800000|2022-03-18 13:40:00|47287.6|47247.6|47239.4|47199.4|47287.6|47247.6|47239.4|47199.4|15
1647610810000|2022-03-18 13:40:10|47244.4|47204.4|47282.6|47242.6|47282.6|47242.6|47242.6|47202.6|14
1647610820000|2022-03-18 13:40:20|47280.8|47240.8|47277.6|47237.6|47282.6|47242.6|47256.2|47216.2|10
1647610830000|2022-03-18 13:40:30|47274.4|47234.4|47299|47259|47304|47264|47267.6|47227.6|11
1647610840000|2022-03-18 13:40:40|47292.6|47252.6|47300.8|47260.8|47305.8|47265.8|47290.8|47250.8|3
1647610850000|2022-03-18 13:40:50|47302.6|47262.6|47309|47269|47309|47269|47300.8|47260.8|2
1647610860000|2022-03-18 13:41:00|47315.8|47275.8|47335.8|47295.8|47335.8|47295.8|47305.8|47265.8|9
1647610870000|2022-03-18 13:41:10|47344|47304|47325.8|47285.8|47344|47304|47325.8|47285.8|9
1647610880000|2022-03-18 13:41:20|47329|47289|47325.8|47285.8|47329|47289|47325.8|47285.8|1
1647610890000|2022-03-18 13:41:30|47324|47284|47339|47299|47340.8|47300.8|47315.8|47275.8|10
1647610900000|2022-03-18 13:41:40|47335.8|47295.8|47355.8|47315.8|47355.8|47315.8|47335.8|47295.8|3
1647610910000|2022-03-18 13:41:50|47349|47309|47359|47319|47359|47319|47340.8|47300.8|6
1647610920000|2022-03-18 13:42:00|47355.8|47315.8|47320.8|47280.8|47355.8|47315.8|47320.8|47280.8|4
1647610930000|2022-03-18 13:42:10|47296.2|47256.2|47286.2|47246.2|47296.2|47256.2|47283|47243|59
1647610940000|2022-03-18 13:42:20|47288|47248|47283|47243|47293|47253|47283|47243|1
1647610950000|2022-03-18 13:42:30|47271.6|47231.6|47283|47243|47283|47243|47269.8|47229.8|4
1647610960000|2022-03-18 13:42:40|47298|47258|47313|47273|47316.2|47276.2|47296.2|47256.2|14
1647610970000|2022-03-18 13:42:50|47323|47283|47329.8|47289.8|47329.8|47289.8|47323|47283|14
1647610980000|2022-03-18 13:43:00|47328|47288|47303|47263|47328|47288|47303|47263|6
1647610990000|2022-03-18 13:43:10|47299.8|47259.8|47309.8|47269.8|47314.8|47274.8|47299.8|47259.8|11
1647611000000|2022-03-18 13:43:20|47313|47273|47319.8|47279.8|47323|47283|47308|47268|8
1647611010000|2022-03-18 13:43:30|47318|47278|47352.6|47312.6|47352.6|47312.6|47318|47278|18
1647611020000|2022-03-18 13:43:40|47357.6|47317.6|47362.6|47322.6|47372.6|47332.6|47357.6|47317.6|12
1647611030000|2022-03-18 13:43:50|47367.6|47327.6|47354.4|47314.4|47367.6|47327.6|47354.4|47314.4|3
1647611040000|2022-03-18 13:44:00|47359.4|47319.4|47364.4|47324.4|47367.6|47327.6|47354.4|47314.4|3
1647611050000|2022-03-18 13:44:10|47361.2|47321.2|47338|47298|47361.2|47321.2|47334.4|47294.4|6
1647611060000|2022-03-18 13:44:20|47343|47303|47323|47283|47343|47303|47323|47283|9
1647611070000|2022-03-18 13:44:30|47326.2|47286.2|47346.2|47306.2|47346.2|47306.2|47326.2|47286.2|18
1647611080000|2022-03-18 13:44:40|47344.4|47304.4|47349.4|47309.4|47351.2|47311.2|47344.4|47304.4|10
1647611090000|2022-03-18 13:44:50|47347.6|47307.6|47339.4|47299.4|47347.6|47307.6|47327.6|47287.6|16
1647611100000|2022-03-18 13:45:00|47337.6|47297.6|47276.2|47236.2|47342.6|47302.6|47236.2|47196.2|32
1647611110000|2022-03-18 13:45:10|47269.8|47229.8|47323|47283|47323|47283|47269.8|47229.8|31
1647611120000|2022-03-18 13:45:20|47319.8|47279.8|47333|47293|47333|47293|47318|47278|10
1647611130000|2022-03-18 13:45:30|47346.2|47306.2|47358|47318|47358|47318|47338|47298|8
1647611140000|2022-03-18 13:45:40|47359.8|47319.8|47333|47293|47363|47323|47333|47293|4
1647611150000|2022-03-18 13:45:50|47341.2|47301.2|47336.2|47296.2|47341.2|47301.2|47323|47283|5
1647611160000|2022-03-18 13:46:00|47328|47288|47348|47308|47349.8|47309.8|47328|47288|4
1647611170000|2022-03-18 13:46:10|47344.8|47304.8|47372.6|47332.6|47372.6|47332.6|47341.2|47301.2|6
1647611180000|2022-03-18 13:46:20|47376.2|47336.2|47374.4|47334.4|47376.2|47336.2|47373|47333|1
1647611190000|2022-03-18 13:46:30|47376.2|47336.2|47379.4|47339.4|47379.4|47339.4|47368|47328|4
1647611200000|2022-03-18 13:46:40|47375.8|47335.8|47374.4|47334.4|47375.8|47335.8|47374.4|47334.4|3
1647611210000|2022-03-18 13:46:50|47377.6|47337.6|47402.6|47362.6|47402.6|47362.6|47377.6|47337.6|35
1647611220000|2022-03-18 13:47:00|47396.2|47356.2|47404.4|47364.4|47404.4|47364.4|47379.4|47339.4|10
1647611230000|2022-03-18 13:47:10|47398|47358|47394.4|47354.4|47398|47358|47394.4|47354.4|0
1647611240000|2022-03-18 13:47:20|47392.6|47352.6|47404.4|47364.4|47404.4|47364.4|47384.4|47344.4|5
1647611250000|2022-03-18 13:47:30|47407.6|47367.6|47412.6|47372.6|47412.6|47372.6|47404.4|47364.4|6
1647611260000|2022-03-18 13:47:40|47404.4|47364.4|47419.4|47379.4|47422.6|47382.6|47404.4|47364.4|9
1647611270000|2022-03-18 13:47:50|47414.4|47374.4|47396.2|47356.2|47419.4|47379.4|47396.2|47356.2|10
1647611280000|2022-03-18 13:48:00|47394.4|47354.4|47404.4|47364.4|47404.4|47364.4|47394.4|47354.4|9
1647611290000|2022-03-18 13:48:10|47407.6|47367.6|47389.4|47349.4|47407.6|47367.6|47389.4|47349.4|2
1647611300000|2022-03-18 13:48:20|47383|47343|47392.9|47352.9|47392.9|47352.9|47382.9|47342.9|10
1647611310000|2022-03-18 13:48:30|47391.2|47351.2|47382.9|47342.9|47391.2|47351.2|47382.9|47342.9|6
1647611320000|2022-03-18 13:48:40|47387.9|47347.9|47367.9|47327.9|47392.9|47352.9|47362.9|47322.9|16
1647611330000|2022-03-18 13:48:50|47364.7|47324.7|47362.9|47322.9|47364.7|47324.7|47362.9|47322.9|1
1647611340000|2022-03-18 13:49:00|47364.7|47324.7|47356.1|47316.1|47369.7|47329.7|47347.9|47307.9|10
1647611350000|2022-03-18 13:49:10|47357.9|47317.9|47304.7|47264.7|47357.9|47317.9|47299.7|47259.7|8
1647611360000|2022-03-18 13:49:20|47306.5|47266.5|47324.7|47284.7|47324.7|47284.7|47306.5|47266.5|7
1647611370000|2022-03-18 13:49:30|47322.9|47282.9|47327.9|47287.9|47329.7|47289.7|47322.9|47282.9|4
1647611380000|2022-03-18 13:49:40|47326.1|47286.1|47312.9|47272.9|47326.1|47286.1|47312.9|47272.9|0
1647611390000|2022-03-18 13:49:50|47311.1|47271.1|47287.9|47247.9|47312.9|47272.9|47269.7|47229.7|12
1647611400000|2022-03-18 13:50:00|47269.7|47229.7|47221.9|47181.9|47272.9|47232.9|47203.7|47163.7|26
1647611410000|2022-03-18 13:50:10|47223.7|47183.7|47208.7|47168.7|47223.7|47183.7|47208.7|47168.7|26
1647611420000|2022-03-18 13:50:20|47210.5|47170.5|47182.3|47142.3|47218.7|47178.7|47182.3|47142.3|19
1647611430000|2022-03-18 13:50:30|47184.1|47144.1|47190.5|47150.5|47192.3|47152.3|47180.5|47140.5|22
1647611440000|2022-03-18 13:50:40|47192.3|47152.3|47198.7|47158.7|47210.5|47170.5|47188.7|47148.7|8
1647611450000|2022-03-18 13:50:50|47203.7|47163.7|47200.5|47160.5|47205.5|47165.5|47200.5|47160.5|6
1647611460000|2022-03-18 13:51:00|47203.7|47163.7|47204.1|47164.1|47207.3|47167.3|47202.3|47162.3|6
1647611470000|2022-03-18 13:51:10|47202.3|47162.3|47215.5|47175.5|47220.5|47180.5|47202.3|47162.3|13
1647611480000|2022-03-18 13:51:20|47222.3|47182.3|47212.3|47172.3|47222.3|47182.3|47210.5|47170.5|2
1647611490000|2022-03-18 13:51:30|47210.5|47170.5|47218.7|47178.7|47218.7|47178.7|47210.5|47170.5|1
1647611500000|2022-03-18 13:51:40|47216.9|47176.9|47208.7|47168.7|47218.7|47178.7|47203.7|47163.7|43
1647611510000|2022-03-18 13:51:50|47210.5|47170.5|47210.5|47170.5|47213.7|47173.7|47198.7|47158.7|9
1647611520000|2022-03-18 13:52:00|47208.7|47168.7|47206.9|47166.9|47208.7|47168.7|47201.9|47161.9|6
1647611530000|2022-03-18 13:52:10|47211.9|47171.9|47213.3|47173.3|47215.1|47175.1|47210.1|47170.1|10
1647611540000|2022-03-18 13:52:20|47211.9|47171.9|47263.3|47223.3|47263.3|47223.3|47210.1|47170.1|3
1647611550000|2022-03-18 13:52:30|47265.1|47225.1|47263.3|47223.3|47273.3|47233.3|47263.3|47223.3|6
1647611560000|2022-03-18 13:52:40|47261.5|47221.5|47260.1|47220.1|47263.3|47223.3|47260.1|47220.1|4
1647611570000|2022-03-18 13:52:50|47263.3|47223.3|47263.3|47223.3|47273.3|47233.3|47263.3|47223.3|7
1647611580000|2022-03-18 13:53:00|47260.1|47220.1|47260.1|47220.1|47260.1|47220.1|47260.1|47220.1|2
1647611590000|2022-03-18 13:53:10|47255.1|47215.1|47230.1|47190.1|47255.1|47215.1|47226.9|47186.9|2
1647611600000|2022-03-18 13:53:20|47243.3|47203.3|47243.3|47203.3|47243.3|47203.3|47235.1|47195.1|11
1647611610000|2022-03-18 13:53:30|47246.5|47206.5|47243.3|47203.3|47248.3|47208.3|47243.3|47203.3|2
1647611620000|2022-03-18 13:53:40|47246.5|47206.5|47253.3|47213.3|47253.3|47213.3|47245.1|47205.1|1
1647611630000|2022-03-18 13:53:50|47240.1|47200.1|47243.3|47203.3|47243.3|47203.3|47235.1|47195.1|5
1647611640000|2022-03-18 13:54:00|47246.5|47206.5|47243.3|47203.3|47253.3|47213.3|47240.1|47200.1|8
1647611650000|2022-03-18 13:54:10|47240.1|47200.1|47265.1|47225.1|47265.1|47225.1|47240.1|47200.1|1
1647611660000|2022-03-18 13:54:20|47271.5|47231.5|47293.3|47253.3|47293.3|47253.3|47271.5|47231.5|6
1647611670000|2022-03-18 13:54:30|47291.5|47251.5|47286.5|47246.5|47296.5|47256.5|47286.5|47246.5|8
1647611680000|2022-03-18 13:54:40|47283.3|47243.3|47283.3|47243.3|47286.5|47246.5|47283.3|47243.3|3
1647611690000|2022-03-18 13:54:50|47286.5|47246.5|47281.5|47241.5|47291.5|47251.5|47276.5|47236.5|8
1647611700000|2022-03-18 13:55:00|47266.5|47226.5|47245.1|47205.1|47266.5|47226.5|47225.1|47185.1|15
1647611710000|2022-03-18 13:55:10|47243.3|47203.3|47276.9|47236.9|47280.1|47240.1|47240.1|47200.1|4
1647611720000|2022-03-18 13:55:20|47275.1|47235.1|47286.5|47246.5|47296.5|47256.5|47273.3|47233.3|8
1647611730000|2022-03-18 13:55:30|47281.5|47241.5|47289.7|47249.7|47289.7|47249.7|47281.5|47241.5|4
1647611740000|2022-03-18 13:55:40|47286.5|47246.5|47276.5|47236.5|47289.7|47249.7|47276.5|47236.5|1
1647611750000|2022-03-18 13:55:50|47278.3|47238.3|47281.5|47241.5|47281.5|47241.5|47278.3|47238.3|4
1647611760000|2022-03-18 13:56:00|47278.3|47238.3|47243.3|47203.3|47281.5|47241.5|47243.3|47203.3|11
1647611770000|2022-03-18 13:56:10|47246.5|47206.5|47269.7|47229.7|47279.7|47239.7|47246.5|47206.5|13
1647611780000|2022-03-18 13:56:20|47276.5|47236.5|47252.9|47212.9|47279.7|47239.7|47249.7|47209.7|11
1647611790000|2022-03-18 13:56:30|47249.7|47209.7|47239.7|47199.7|47254.7|47214.7|47236.5|47196.5|11
1647611800000|2022-03-18 13:56:40|47241.5|47201.5|47262.9|47222.9|47262.9|47222.9|47239.7|47199.7|1
1647611810000|2022-03-18 13:56:50|47266.1|47226.1|47286.1|47246.1|47291.1|47251.1|47266.1|47226.1|1
1647611820000|2022-03-18 13:57:00|47282.9|47242.9|47287.9|47247.9|47289.7|47249.7|47277.9|47237.9|4
1647611830000|2022-03-18 13:57:10|47284.7|47244.7|47259.7|47219.7|47284.7|47244.7|47257.9|47217.9|7
1647611840000|2022-03-18 13:57:20|47257.9|47217.9|47262.9|47222.9|47267.9|47227.9|47257.9|47217.9|1
1647611850000|2022-03-18 13:57:30|47266.1|47226.1|47272.9|47232.9|47272.9|47232.9|47262.9|47222.9|5
1647611860000|2022-03-18 13:57:40|47279.3|47239.3|47272.9|47232.9|47279.3|47239.3|47272.9|47232.9|4
1647611870000|2022-03-18 13:57:50|47276.1|47236.1|47257.9|47217.9|47277.9|47237.9|47249.7|47209.7|5
1647611880000|2022-03-18 13:58:00|47256.1|47216.1|47249.6|47209.6|47257.9|47217.9|47244.6|47204.6|5
1647611890000|2022-03-18 13:58:10|47256|47216|47266|47226|47266|47226|47256|47216|5
1647611900000|2022-03-18 13:58:20|47276|47236|47264.6|47224.6|47277.8|47237.8|47262.8|47222.8|3
1647611910000|2022-03-18 13:58:30|47267.8|47227.8|47234.2|47194.2|47276|47236|47226|47186|14
1647611920000|2022-03-18 13:58:40|47237.4|47197.4|47239.2|47199.2|47242.4|47202.4|47234.2|47194.2|3
1647611930000|2022-03-18 13:58:50|47242.4|47202.4|47242.4|47202.4|47254.2|47214.2|47242.4|47202.4|6
1647611940000|2022-03-18 13:59:00|47239.2|47199.2|47239.2|47199.2|47239.2|47199.2|47239.2|47199.2|1
1647611950000|2022-03-18 13:59:10|47234.2|47194.2|47229.2|47189.2|47239.2|47199.2|47229.2|47189.2|6
1647611960000|2022-03-18 13:59:20|47234.2|47194.2|47263.8|47223.8|47263.8|47223.8|47234.2|47194.2|12
1647611970000|2022-03-18 13:59:30|47257.4|47217.4|47268.8|47228.8|47277|47237|47257.4|47217.4|8
1647611980000|2022-03-18 13:59:40|47272|47232|47277|47237|47278.8|47238.8|47272|47232|1
1647611990000|2022-03-18 13:59:50|47275.2|47235.2|47260.2|47220.2|47275.2|47235.2|47255.2|47215.2|10
1647612000000|2022-03-18 14:00:00|47257|47217|47238.8|47198.8|47257|47217|47228.8|47188.8|3
1647612010000|2022-03-18 14:00:10|47235.2|47195.2|47243.8|47203.8|47248.8|47208.8|47233.8|47193.8|0
1647612020000|2022-03-18 14:00:20|47247|47207|47248.8|47208.8|47252.4|47212.4|47243.8|47203.8|1
1647612030000|2022-03-18 14:00:30|47240.6|47200.6|47240.6|47200.6|47240.6|47200.6|47237.4|47197.4|6
1647612040000|2022-03-18 14:00:40|47247.4|47207.4|47240.6|47200.6|47247.4|47207.4|47240.6|47200.6|6
1647612050000|2022-03-18 14:00:50|47243.8|47203.8|47260.6|47220.6|47260.6|47220.6|47243.8|47203.8|3
1647612060000|2022-03-18 14:01:00|47258.8|47218.8|47250.6|47210.6|47258.8|47218.8|47245.6|47205.6|5
1647612070000|2022-03-18 14:01:10|47255.6|47215.6|47248.8|47208.8|47255.6|47215.6|47248.8|47208.8|3
1647612080000|2022-03-18 14:01:20|47245.6|47205.6|47248.8|47208.8|47248.8|47208.8|47245.6|47205.6|5
1647612090000|2022-03-18 14:01:30|47253.8|47213.8|47260.6|47220.6|47260.6|47220.6|47243.8|47203.8|6
1647612100000|2022-03-18 14:01:40|47268.8|47228.8|47268.8|47228.8|47268.8|47228.8|47268.8|47228.8|0
1647612120000|2022-03-18 14:02:00|47253.8|47213.8|47262.4|47222.4|47268.8|47228.8|47253.8|47213.8|10
1647612130000|2022-03-18 14:02:10|47258.8|47218.8|47232.4|47192.4|47260.6|47220.6|47232.4|47192.4|17
1647612140000|2022-03-18 14:02:20|47235.6|47195.6|47240.6|47200.6|47240.6|47200.6|47235.6|47195.6|4
1647612150000|2022-03-18 14:02:30|47235.6|47195.6|47240.6|47200.6|47240.6|47200.6|47233.8|47193.8|13
1647612160000|2022-03-18 14:02:40|47208.8|47168.8|47208.8|47168.8|47208.8|47168.8|47208.8|47168.8|5
1647612170000|2022-03-18 14:02:50|47217|47177|47217|47177|47217|47177|47212|47172|5
1647612180000|2022-03-18 14:03:00|47215.2|47175.2|47208.8|47168.8|47217|47177|47208.8|47168.8|1
1647612190000|2022-03-18 14:03:10|47215.2|47175.2|47217|47177|47217|47177|47215.2|47175.2|2
1647612200000|2022-03-18 14:03:20|47223.8|47183.8|47218.8|47178.8|47223.8|47183.8|47215.6|47175.6|2
1647612210000|2022-03-18 14:03:30|47213.8|47173.8|47232|47192|47235.2|47195.2|47213.8|47173.8|8
1647612220000|2022-03-18 14:03:40|47228.8|47188.8|47235.2|47195.2|47235.2|47195.2|47227|47187|0
1647612230000|2022-03-18 14:03:50|47232|47192|47225.2|47185.2|47232|47192|47223.4|47183.4|2
1647612240000|2022-03-18 14:04:00|47222|47182|47235.2|47195.2|47235.2|47195.2|47220.2|47180.2|5
1647612250000|2022-03-18 14:04:10|47238.8|47198.8|47245.2|47205.2|47255.2|47215.2|47238.8|47198.8|5
1647612260000|2022-03-18 14:04:20|47240.2|47200.2|47245.2|47205.2|47255.2|47215.2|47240.2|47200.2|12
1647612270000|2022-03-18 14:04:30|47248.8|47208.8|47261.6|47221.6|47264.8|47224.8|47248.8|47208.8|6
1647612280000|2022-03-18 14:04:40|47266.6|47226.6|47261.6|47221.6|47266.6|47226.6|47261.6|47221.6|1
1647612290000|2022-03-18 14:04:50|47258.4|47218.4|47271.6|47231.6|47271.6|47231.6|47258.4|47218.4|5
1647612300000|2022-03-18 14:05:00|47264.8|47224.8|47238.4|47198.4|47264.8|47224.8|47238.4|47198.4|15
1647612310000|2022-03-18 14:05:10|47248.4|47208.4|47241.6|47201.6|47248.4|47208.4|47239.8|47199.8|3
1647612320000|2022-03-18 14:05:20|||||||||1
1647612330000|2022-03-18 14:05:30|47251.6|47211.6|47241.6|47201.6|47253|47213|47236.6|47196.6|9
1647612340000|2022-03-18 14:05:40|47236.6|47196.6|47233|47193|47251.6|47211.6|47233|47193|15
1647612350000|2022-03-18 14:05:50|47229.8|47189.8|47233|47193|47233|47193|47229.8|47189.8|9
1647612360000|2022-03-18 14:06:00|47226.6|47186.6|47219.8|47179.8|47226.6|47186.6|47219.8|47179.8|15
1647612370000|2022-03-18 14:06:10|47214.8|47174.8|47219.8|47179.8|47224.8|47184.8|47214.8|47174.8|5
1647612380000|2022-03-18 14:06:20|47214.8|47174.8|47206.6|47166.6|47214.8|47174.8|47206.6|47166.6|3
1647612390000|2022-03-18 14:06:30|47208.4|47168.4|47196.6|47156.6|47208.4|47168.4|47196.6|47156.6|4
1647612400000|2022-03-18 14:06:40|47194.8|47154.8|47178|47138|47194.8|47154.8|47163|47123|27
1647612410000|2022-03-18 14:06:50|47174.8|47134.8|47178|47138|47178|47138|47174.8|47134.8|8
1647612420000|2022-03-18 14:07:00|47183|47143|47188|47148|47188|47148|47174.8|47134.8|13
1647612430000|2022-03-18 14:07:10|47194.8|47154.8|47218|47178|47218|47178|47194.8|47154.8|10
1647612440000|2022-03-18 14:07:20|47214.8|47174.8|47212.9|47172.9|47218|47178|47204.7|47164.7|13
1647612450000|2022-03-18 14:07:30|47207.9|47167.9|47227.9|47187.9|47236.5|47196.5|47207.9|47167.9|15
1647612460000|2022-03-18 14:07:40|47207.9|47167.9|47191.5|47151.5|47207.9|47167.9|47191.5|47151.5|12
1647612470000|2022-03-18 14:07:50|47196.5|47156.5|47201.5|47161.5|47201.5|47161.5|47196.5|47156.5|2
1647612480000|2022-03-18 14:08:00|47204.7|47164.7|47191.5|47151.5|47207.9|47167.9|47178.3|47138.3|17
1647612490000|2022-03-18 14:08:10|47196.5|47156.5|47221.5|47181.5|47221.5|47181.5|47196.5|47156.5|3
1647612500000|2022-03-18 14:08:20|47241.5|47201.5|47234.7|47194.7|47241.5|47201.5|47232.9|47192.9|15
1647612510000|2022-03-18 14:08:30|47237.9|47197.9|47234.7|47194.7|47237.9|47197.9|47232.9|47192.9|3
1647612520000|2022-03-18 14:08:40|47239.7|47199.7|47227.9|47187.9|47239.7|47199.7|47227.9|47187.9|7
1647612530000|2022-03-18 14:08:50|47231.1|47191.1|47259.7|47219.7|47259.7|47219.7|47231.1|47191.1|8
1647612540000|2022-03-18 14:09:00|47262.9|47222.9|47254.7|47214.7|47262.9|47222.9|47254.7|47214.7|16
1647612550000|2022-03-18 14:09:10|47244.7|47204.7|47247.9|47207.9|47247.9|47207.9|47234.7|47194.7|9
1647612560000|2022-03-18 14:09:20|47249.7|47209.7|47258.3|47218.3|47266.5|47226.5|47249.7|47209.7|5
1647612570000|2022-03-18 14:09:30|47256.5|47216.5|47251.5|47211.5|47258.3|47218.3|47251.5|47211.5|6
1647612580000|2022-03-18 14:09:40|47248.3|47208.3|47248.3|47208.3|47254.7|47214.7|47246.5|47206.5|4
1647612590000|2022-03-18 14:09:50|47251.5|47211.5|47221.5|47181.5|47261.5|47221.5|47221.5|47181.5|14
1647612600000|2022-03-18 14:10:00|47224.7|47184.7|47196.5|47156.5|47224.7|47184.7|47191.5|47151.5|6
1647612610000|2022-03-18 14:10:10|47198.3|47158.3|47201.5|47161.5|47206.5|47166.5|47196.5|47156.5|5
1647612620000|2022-03-18 14:10:20|47211.5|47171.5|47231.5|47191.5|47236.5|47196.5|47211.5|47171.5|17
1647612630000|2022-03-18 14:10:30|47226.5|47186.5|47239.7|47199.7|47239.7|47199.7|47218.3|47178.3|13
1647612640000|2022-03-18 14:10:40|47237.9|47197.9|47239.7|47199.7|47239.7|47199.7|47231.5|47191.5|7
1647612650000|2022-03-18 14:10:50|47247.9|47207.9|47264.7|47224.7|47264.7|47224.7|47244.7|47204.7|5
1647612660000|2022-03-18 14:11:00|47250.1|47210.1|47264.7|47224.7|47264.7|47224.7|47250.1|47210.1|17
1647612670000|2022-03-18 14:11:10|47267.9|47227.9|47269.7|47229.7|47274.7|47234.7|47267.9|47227.9|4
1647612680000|2022-03-18 14:11:20|47264.7|47224.7|47271.5|47231.5|47274.7|47234.7|47264.7|47224.7|2
1647612690000|2022-03-18 14:11:30|47268.3|47228.3|47271.5|47231.5|47271.5|47231.5|47268.3|47228.3|0
1647612700000|2022-03-18 14:11:40|47268.3|47228.3|47308.3|47268.3|47318.3|47278.3|47268.3|47228.3|20
1647612710000|2022-03-18 14:11:50|47301.5|47261.5|47285.1|47245.1|47303.3|47263.3|47285.1|47245.1|6
1647612720000|2022-03-18 14:12:00|47283.3|47243.3|47281.9|47241.9|47286.9|47246.9|47280.1|47240.1|5
1647612730000|2022-03-18 14:12:10|47283.7|47243.7|47271.9|47231.9|47298.3|47258.3|47271.9|47231.9|11
1647612740000|2022-03-18 14:12:20|47268.7|47228.7|47226.9|47186.9|47271.9|47231.9|47221.9|47181.9|22
1647612750000|2022-03-18 14:12:30|47225.1|47185.1|47226.9|47186.9|47230.1|47190.1|47221.9|47181.9|2
1647612760000|2022-03-18 14:12:40|47223.7|47183.7|47178.7|47138.7|47223.7|47183.7|47177.3|47137.3|9
1647612770000|2022-03-18 14:12:50|47175.5|47135.5|47155.5|47115.5|47175.5|47135.5|47155.5|47115.5|7
1647612780000|2022-03-18 14:13:00|47142.3|47102.3|47129.1|47089.1|47142.3|47102.3|47122.3|47082.3|9
1647612790000|2022-03-18 14:13:10|47130.9|47090.9|47139.1|47099.1|47142.3|47102.3|47127.3|47087.3|12
1647612800000|2022-03-18 14:13:20|47142.3|47102.3|47175.5|47135.5|47175.5|47135.5|47142.3|47102.3|11
1647612810000|2022-03-18 14:13:30|47177.3|47137.3|47182.3|47142.3|47182.3|47142.3|47177.3|47137.3|1
1647612820000|2022-03-18 14:13:40|||||||||2
1647612830000|2022-03-18 14:13:50|47185.5|47145.5|47207.3|47167.3|47213.7|47173.7|47185.5|47145.5|16
1647612840000|2022-03-18 14:14:00|47205.5|47165.5|47230.1|47190.1|47230.1|47190.1|47205.5|47165.5|21
1647612850000|2022-03-18 14:14:10|47228.7|47188.7|47225.1|47185.1|47230.1|47190.1|47220.1|47180.1|10
1647612860000|2022-03-18 14:14:20|47230.1|47190.1|47211.9|47171.9|47230.1|47190.1|47211.9|47171.9|5
1647612870000|2022-03-18 14:14:30|47210.1|47170.1|47203.3|47163.3|47235.1|47195.1|47201.5|47161.5|24
1647612880000|2022-03-18 14:14:40|47209.7|47169.7|47213.3|47173.3|47213.3|47173.3|47209.7|47169.7|4
1647612890000|2022-03-18 14:14:50|||||||||1
1647612900000|2022-03-18 14:15:00|47203.3|47163.3|47205.1|47165.1|47205.1|47165.1|47200.1|47160.1|7
1647612910000|2022-03-18 14:15:10|47201.9|47161.9|47201.9|47161.9|47201.9|47161.9|47201.9|47161.9|0
1647612920000|2022-03-18 14:15:20|47205.1|47165.1|47205.1|47165.1|47205.1|47165.1|47205.1|47165.1|2
1647612930000|2022-03-18 14:15:30|47208.3|47168.3|47235.1|47195.1|47235.1|47195.1|47208.3|47168.3|1
1647612940000|2022-03-18 14:15:40|47222.3|47182.3|47221.5|47181.5|47222.3|47182.3|47218.3|47178.3|9
1647612950000|2022-03-18 14:15:50|47222.9|47182.9|47227.9|47187.9|47227.9|47187.9|47222.9|47182.9|2
1647612960000|2022-03-18 14:16:00|47231.1|47191.1|47259.7|47219.7|47264.7|47224.7|47231.1|47191.1|17
1647612970000|2022-03-18 14:16:10|47256.5|47216.5|47287.9|47247.9|47297.9|47257.9|47256.5|47216.5|25
1647612980000|2022-03-18 14:16:20|47296.1|47256.1|47286|47246|47297.9|47257.9|47286|47246|10
1647612990000|2022-03-18 14:16:30|47282.8|47242.8|47282.8|47242.8|47287.8|47247.8|47274.7|47234.7|3
1647613000000|2022-03-18 14:16:40|47286|47246|47282.8|47242.8|47297.8|47257.8|47277.8|47237.8|9
1647613010000|2022-03-18 14:16:50|47277.8|47237.8|47269.2|47229.2|47294.6|47254.6|47269.2|47229.2|11
1647613020000|2022-03-18 14:17:00|47272.8|47232.8|47251|47211|47276|47236|47234.2|47194.2|23
1647613030000|2022-03-18 14:17:10|47254.2|47214.2|47269.2|47229.2|47269.2|47229.2|47254.2|47214.2|6
1647613040000|2022-03-18 14:17:20|47271|47231|47284.2|47244.2|47294.2|47254.2|47271|47231|15
1647613050000|2022-03-18 14:17:30|47289.2|47249.2|47272.8|47232.8|47289.2|47249.2|47272.8|47232.8|24
1647613060000|2022-03-18 14:17:40|47271|47231|47279.2|47239.2|47284.2|47244.2|47271|47231|5
1647613070000|2022-03-18 14:17:50|47282.8|47242.8|47294.2|47254.2|47299.2|47259.2|47282.8|47242.8|5
1647613080000|2022-03-18 14:18:00|47296|47256|47287.8|47247.8|47301|47261|47284.6|47244.6|15
1647613090000|2022-03-18 14:18:10|47286|47246|47297.8|47257.8|47297.8|47257.8|47282.8|47242.8|7
1647613100000|2022-03-18 14:18:20|47302.8|47262.8|47297.8|47257.8|47302.8|47262.8|47297.8|47257.8|1
1647613110000|2022-03-18 14:18:30|47287.8|47247.8|47284.6|47244.6|47294.6|47254.6|47282.8|47242.8|8
1647613120000|2022-03-18 14:18:40|47294.6|47254.6|47287.8|47247.8|47297.8|47257.8|47284.6|47244.6|4
1647613130000|2022-03-18 14:18:50|47297.8|47257.8|47292.8|47252.8|47297.8|47257.8|47292.8|47252.8|0
1647613140000|2022-03-18 14:19:00|47294.6|47254.6|47289.6|47249.6|47297.8|47257.8|47289.6|47249.6|11
1647613150000|2022-03-18 14:19:10|47297.8|47257.8|47299.6|47259.6|47299.6|47259.6|47291.4|47251.4|10
1647613160000|2022-03-18 14:19:20|47296.4|47256.4|47294.6|47254.6|47296.4|47256.4|47291.4|47251.4|1
1647613170000|2022-03-18 14:19:30|47296.4|47256.4|47299.6|47259.6|47301.4|47261.4|47296.4|47256.4|3
1647613180000|2022-03-18 14:19:40|47304.6|47264.6|47296.4|47256.4|47304.6|47264.6|47296.4|47256.4|6
1647613190000|2022-03-18 14:19:50|47284.6|47244.6|47289.6|47249.6|47289.6|47249.6|47284.6|47244.6|2
1647613200000|2022-03-18 14:20:00|47284.6|47244.6|47279.6|47239.6|47284.6|47244.6|47279.6|47239.6|1
1647613210000|2022-03-18 14:20:10|47273.2|47233.2|47271.4|47231.4|47276.4|47236.4|47271.4|47231.4|2
1647613220000|2022-03-18 14:20:20|47269.6|47229.6|47276.4|47236.4|47276.4|47236.4|47269.6|47229.6|0
1647613230000|2022-03-18 14:20:30|47271.4|47231.4|47273.2|47233.2|47276.4|47236.4|47271.4|47231.4|2
1647613250000|2022-03-18 14:20:50|47276.4|47236.4|47276.4|47236.4|47276.4|47236.4|47273.2|47233.2|0
1647613260000|2022-03-18 14:21:00|47274.6|47234.6|47294.6|47254.6|47297.8|47257.8|47274.6|47234.6|6
1647613270000|2022-03-18 14:21:10|47308.2|47268.2|47321.4|47281.4|47321.4|47281.4|47308.2|47268.2|8
1647613280000|2022-03-18 14:21:20|47316.4|47276.4|47306.4|47266.4|47316.4|47276.4|47306.4|47266.4|7
1647613290000|2022-03-18 14:21:30|47308.2|47268.2|47306.4|47266.4|47308.2|47268.2|47306.4|47266.4|5
1647613300000|2022-03-18 14:21:40|47304.6|47264.6|47299.6|47259.6|47304.6|47264.6|47296.4|47256.4|5
1647613310000|2022-03-18 14:21:50|47296.4|47256.4|47278.2|47238.2|47296.4|47256.4|47278.2|47238.2|1
1647613320000|2022-03-18 14:22:00|47263.2|47223.2|47263.2|47223.2|47263.2|47223.2|47263.2|47223.2|4
1647613330000|2022-03-18 14:22:10|47265|47225|47260|47220|47268.2|47228.2|47260|47220|3
1647613340000|2022-03-18 14:22:20|47255|47215|47241.8|47201.8|47255|47215|47240|47200|12
1647613350000|2022-03-18 14:22:30|47240|47200|47238.2|47198.2|47241.8|47201.8|47238.2|47198.2|2
1647613360000|2022-03-18 14:22:40|47240|47200|47231.8|47191.8|47240|47200|47231.8|47191.8|2
1647613370000|2022-03-18 14:22:50|47226.8|47186.8|47225|47185|47226.8|47186.8|47225|47185|3
1647613380000|2022-03-18 14:23:00|47221.8|47181.8|47199|47159|47221.8|47181.8|47193.6|47153.6|13
1647613390000|2022-03-18 14:23:10|47202.2|47162.2|47207.2|47167.2|47207.2|47167.2|47202.2|47162.2|3
1647613400000|2022-03-18 14:23:20|47218.6|47178.6|47208.6|47168.6|47218.6|47178.6|47208.6|47168.6|16
1647613410000|2022-03-18 14:23:30|47213.6|47173.6|47205.4|47165.4|47213.6|47173.6|47205.4|47165.4|0
1647613420000|2022-03-18 14:23:40|47203.6|47163.6|47198.6|47158.6|47203.6|47163.6|47198.6|47158.6|1
1647613430000|2022-03-18 14:23:50|47196.8|47156.8|47215.4|47175.4|47223.6|47183.6|47193.6|47153.6|2
1647613440000|2022-03-18 14:24:00|47208.6|47168.6|47213.6|47173.6|47215.4|47175.4|47208.6|47168.6|2
1647613450000|2022-03-18 14:24:10|47215.4|47175.4|47220.4|47180.4|47220.4|47180.4|47208.6|47168.6|3
1647613460000|2022-03-18 14:24:20|47218.6|47178.6|47215.4|47175.4|47218.6|47178.6|47215.4|47175.4|0
1647613480000|2022-03-18 14:24:40|47213.6|47173.6|47187.2|47147.2|47213.6|47173.6|47187.2|47147.2|6
1647613490000|2022-03-18 14:24:50|47189|47149|47182.2|47142.2|47189|47149|47182.2|47142.2|9
1647613500000|2022-03-18 14:25:00|47179|47139|47179|47139|47179|47139|47177.2|47137.2|5
1647613510000|2022-03-18 14:25:10|47190.4|47150.4|47182.2|47142.2|47192.2|47152.2|47182.2|47142.2|4
1647613520000|2022-03-18 14:25:20|47187.2|47147.2|47215.4|47175.4|47215.4|47175.4|47187.2|47147.2|5
1647613530000|2022-03-18 14:25:30|47218.6|47178.6|47215.4|47175.4|47218.6|47178.6|47215.4|47175.4|0
1647613550000|2022-03-18 14:25:50|47218.6|47178.6|47198.6|47158.6|47218.6|47178.6|47198.6|47158.6|2
1647613560000|2022-03-18 14:26:00|47196.8|47156.8|47211.8|47171.8|47213.1|47173.1|47193.6|47153.6|3
1647613570000|2022-03-18 14:26:10|47219.9|47179.9|47239.9|47199.9|47239.9|47199.9|47219.9|47179.9|3
1647613580000|2022-03-18 14:26:20|47241.7|47201.7|47241.7|47201.7|47241.7|47201.7|47241.7|47201.7|0
1647613590000|2022-03-18 14:26:30|47243.5|47203.5|47274.9|47234.9|47284.9|47244.9|47243.5|47203.5|15
1647613600000|2022-03-18 14:26:40|47266.7|47226.7|47274.9|47234.9|47274.9|47234.9|47266.7|47226.7|9
1647613610000|2022-03-18 14:26:50|47276.7|47236.7|47286.7|47246.7|47286.7|47246.7|47276.7|47236.7|1
1647613620000|2022-03-18 14:27:00|47288.5|47248.5|47309.9|47269.9|47309.9|47269.9|47283.1|47243.1|8
1647613630000|2022-03-18 14:27:10|47304.9|47264.9|47304.9|47264.9|47304.9|47264.9|47288.5|47248.5|5
1647613640000|2022-03-18 14:27:20|47293.1|47253.1|47293.1|47253.1|47293.1|47253.1|47293.1|47253.1|5
1647613650000|2022-03-18 14:27:30|47294.9|47254.9|47301.7|47261.7|47301.7|47261.7|47286.7|47246.7|9
1647613660000|2022-03-18 14:27:40|47304.9|47264.9|47319.9|47279.9|47319.9|47279.9|47304.9|47264.9|4
1647613670000|2022-03-18 14:27:50|47311.7|47271.7|47314.9|47274.9|47314.9|47274.9|47311.7|47271.7|4
1647613680000|2022-03-18 14:28:00|47311.7|47271.7|47311.7|47271.7|47311.7|47271.7|47311.7|47271.7|1
1647613690000|2022-03-18 14:28:10|47306.7|47266.7|47324.9|47284.9|47324.9|47284.9|47306.7|47266.7|8
1647613700000|2022-03-18 14:28:20|47321.7|47281.7|47304.9|47264.9|47324.9|47284.9|47301.7|47261.7|6
1647613710000|2022-03-18 14:28:30|47299.9|47259.9|47286.7|47246.7|47301.7|47261.7|47284.9|47244.9|4
1647613720000|2022-03-18 14:28:40|47284.9|47244.9|47284.9|47244.9|47284.9|47244.9|47284.9|47244.9|0
1647613730000|2022-03-18 14:28:50|47286.7|47246.7|47294.9|47254.9|47294.9|47254.9|47286.7|47246.7|1
1647613750000|2022-03-18 14:29:10|47291.7|47251.7|47284.9|47244.9|47294.9|47254.9|47284.9|47244.9|5
1647613760000|2022-03-18 14:29:20|47274.9|47234.9|47266.7|47226.7|47274.9|47234.9|47259.9|47219.9|18
1647613770000|2022-03-18 14:29:30|47264.9|47224.9|47274.9|47234.9|47276.7|47236.7|47264.9|47224.9|2
1647613780000|2022-03-18 14:29:40|47284.9|47244.9|47284.9|47244.9|47284.9|47244.9|47284.9|47244.9|0
1647613790000|2022-03-18 14:29:50|47281.7|47241.7|47284.9|47244.9|47284.9|47244.9|47281.7|47241.7|2
1647613800000|2022-03-18 14:30:00|47281.7|47241.7|47283.1|47243.1|47303.1|47263.1|47281.3|47241.3|13
1647613810000|2022-03-18 14:30:10|47291.3|47251.3|47281.3|47241.3|47299.5|47259.5|47281.3|47241.3|20
1647613820000|2022-03-18 14:30:20|47284.5|47244.5|47283.1|47243.1|47286.3|47246.3|47281.3|47241.3|1
1647613830000|2022-03-18 14:30:30|47281.3|47241.3|47268.1|47228.1|47283.1|47243.1|47266.3|47226.3|11
1647613840000|2022-03-18 14:30:40|47271.3|47231.3|47271.3|47231.3|47271.3|47231.3|47271.3|47231.3|2
1647613850000|2022-03-18 14:30:50|47274.5|47234.5|47283.1|47243.1|47283.1|47243.1|47274.5|47234.5|4
1647613860000|2022-03-18 14:31:00|47279.9|47239.9|47279.9|47239.9|47283.1|47243.1|47279.9|47239.9|6
1647613870000|2022-03-18 14:31:10|47271.7|47231.7|47234.9|47194.9|47271.7|47231.7|47234.9|47194.9|12
1647613880000|2022-03-18 14:31:20|47233.1|47193.1|47233.1|47193.1|47236.7|47196.7|47233.1|47193.1|5
1647613890000|2022-03-18 14:31:30|47236.3|47196.3|47236.7|47196.7|47249.9|47209.9|47236.3|47196.3|9
1647613900000|2022-03-18 14:31:40|47239.9|47199.9|47251.7|47211.7|47251.7|47211.7|47239.9|47199.9|3
1647613910000|2022-03-18 14:31:50|47238.5|47198.5|47235.3|47195.3|47238.5|47198.5|47235.3|47195.3|14
1647613920000|2022-03-18 14:32:00|47233.5|47193.5|47192.1|47152.1|47233.5|47193.5|47192.1|47152.1|7
1647613930000|2022-03-18 14:32:10|47188.9|47148.9|47182.1|47142.1|47195.3|47155.3|47182.1|47142.1|4
1647613940000|2022-03-18 14:32:20|47185.3|47145.3|47202.1|47162.1|47202.1|47162.1|47185.3|47145.3|4
1647613950000|2022-03-18 14:32:30|47200.3|47160.3|47172.1|47132.1|47200.3|47160.3|47172.1|47132.1|10
1647613960000|2022-03-18 14:32:40|47168.9|47128.9|47173.9|47133.9|47173.9|47133.9|47167.1|47127.1|10
1647613970000|2022-03-18 14:32:50|47163.9|47123.9|47153.9|47113.9|47163.9|47123.9|47153.9|47113.9|4
1647613980000|2022-03-18 14:33:00|47157.1|47117.1|47158.9|47118.9|47163.9|47123.9|47157.1|47117.1|0
1647613990000|2022-03-18 14:33:10|47162.1|47122.1|47162.1|47122.1|47162.1|47122.1|47157.1|47117.1|3
1647614000000|2022-03-18 14:33:20|47165.7|47125.7|47172.1|47132.1|47172.1|47132.1|47165.7|47125.7|1
1647614010000|2022-03-18 14:33:30|||||||||1
1647614020000|2022-03-18 14:33:40|47170.3|47130.3|47172.1|47132.1|47172.1|47132.1|47170.3|47130.3|2
1647614030000|2022-03-18 14:33:50|47177.1|47137.1|47172.1|47132.1|47177.1|47137.1|47157.1|47117.1|10
1647614040000|2022-03-18 14:34:00|47178.9|47138.9|47192.1|47152.1|47192.1|47152.1|47172.1|47132.1|6
1647614050000|2022-03-18 14:34:10|47190.3|47150.3|47222.1|47182.1|47225.3|47185.3|47190.3|47150.3|11
1647614060000|2022-03-18 14:34:20|47225.3|47185.3|47217.1|47177.1|47225.3|47185.3|47217.1|47177.1|8
1647614070000|2022-03-18 14:34:30|47218.9|47178.9|47208.5|47168.5|47218.9|47178.9|47208.5|47168.5|6
1647614080000|2022-03-18 14:34:40|47213.5|47173.5|47212.1|47172.1|47218.5|47178.5|47212.1|47172.1|6
1647614090000|2022-03-18 14:34:50|47218.5|47178.5|47225.3|47185.3|47225.3|47185.3|47218.5|47178.5|4
1647614100000|2022-03-18 14:35:00|47228.5|47188.5|47225.3|47185.3|47228.5|47188.5|47225.3|47185.3|1
1647614110000|2022-03-18 14:35:10|47217.1|47177.1|47215.3|47175.3|47217.1|47177.1|47212.1|47172.1|9
1647614120000|2022-03-18 14:35:20|47217.1|47177.1|47207.1|47167.1|47217.1|47177.1|47203.9|47163.9|1
1647614130000|2022-03-18 14:35:30|47205.3|47165.3|47208.9|47168.9|47210.3|47170.3|47203.9|47163.9|6
1647614140000|2022-03-18 14:35:40|47207.1|47167.1|47202.1|47162.1|47208.9|47168.9|47202.1|47162.1|0
1647614150000|2022-03-18 14:35:50|47203.9|47163.9|47168.9|47128.9|47203.9|47163.9|47165.7|47125.7|2
1647614160000|2022-03-18 14:36:00|47167.1|47127.1|47158.9|47118.9|47182.1|47142.1|47158.9|47118.9|7
1647614170000|2022-03-18 14:36:10|47158.8|47118.8|47158.8|47118.8|47158.8|47118.8|47148.8|47108.8|7
1647614180000|2022-03-18 14:36:20|47153.8|47113.8|47158.8|47118.8|47158.8|47118.8|47153.8|47113.8|2
1647614190000|2022-03-18 14:36:30|47168.8|47128.8|47168.8|47128.8|47168.8|47128.8|47168.8|47128.8|4
1647614200000|2022-03-18 14:36:40|47182|47142|47173.8|47133.8|47182|47142|47173.8|47133.8|3
1647614210000|2022-03-18 14:36:50|47175.6|47135.6|47178.8|47138.8|47178.8|47138.8|47168.8|47128.8|5
1647614220000|2022-03-18 14:37:00|47169.2|47129.2|47170.6|47130.6|47170.6|47130.6|47165.6|47125.6|23
1647614230000|2022-03-18 14:37:10|47168.8|47128.8|47165.6|47125.6|47168.8|47128.8|47165.6|47125.6|2
1647614240000|2022-03-18 14:37:20|47168.8|47128.8|47178.8|47138.8|47178.8|47138.8|47168.8|47128.8|3
1647614250000|2022-03-18 14:37:30|47172.4|47132.4|47172.4|47132.4|47172.4|47132.4|47163.8|47123.8|8
1647614260000|2022-03-18 14:37:40|47174.2|47134.2|47189.2|47149.2|47194.2|47154.2|47174.2|47134.2|27
1647614270000|2022-03-18 14:37:50|47192.4|47152.4|47192.4|47152.4|47192.4|47152.4|47192.4|47152.4|1
1647614280000|2022-03-18 14:38:00|47189.2|47149.2|47189.2|47149.2|47189.2|47149.2|47189.2|47149.2|2
1647614300000|2022-03-18 14:38:20|47192.4|47152.4|47199.2|47159.2|47202.4|47162.4|47192.4|47152.4|9
1647614310000|2022-03-18 14:38:30|47197.4|47157.4|47192.4|47152.4|47199.2|47159.2|47192.4|47152.4|3
1647614320000|2022-03-18 14:38:40|47202.4|47162.4|47204.2|47164.2|47204.2|47164.2|47192.4|47152.4|5
1647614330000|2022-03-18 14:38:50|47202.4|47162.4|47202.4|47162.4|47202.4|47162.4|47200.6|47160.6|0
1647614340000|2022-03-18 14:39:00|47205.6|47165.6|47212.4|47172.4|47223.8|47183.8|47205.6|47165.6|8
1647614350000|2022-03-18 14:39:10|47202.4|47162.4|47202.4|47162.4|47202.4|47162.4|47202.4|47162.4|10
1647614360000|2022-03-18 14:39:20|47200.6|47160.6|47210.6|47170.6|47210.6|47170.6|47200.6|47160.6|5
1647614370000|2022-03-18 14:39:30|47208.8|47168.8|47192.4|47152.4|47208.8|47168.8|47182.4|47142.4|9
1647614380000|2022-03-18 14:39:40|47199.2|47159.2|47202.4|47162.4|47205.6|47165.6|47196|47156|14
1647614390000|2022-03-18 14:39:50|47208.8|47168.8|47210.6|47170.6|47218.8|47178.8|47208.8|47168.8|7
1647614400000|2022-03-18 14:40:00|47207.4|47167.4|47202.4|47162.4|47207.4|47167.4|47202.4|47162.4|1
1647614410000|2022-03-18 14:40:10|47200.6|47160.6|47195.6|47155.6|47202.4|47162.4|47195.6|47155.6|4
1647614420000|2022-03-18 14:40:20|47192.4|47152.4|47205.6|47165.6|47207.4|47167.4|47192.4|47152.4|2
1647614430000|2022-03-18 14:40:30|47195.6|47155.6|47197.4|47157.4|47197.4|47157.4|47195.6|47155.6|0
1647614440000|2022-03-18 14:40:40|47195.6|47155.6|47192.4|47152.4|47195.6|47155.6|47182.4|47142.4|3
1647614450000|2022-03-18 14:40:50|47189.2|47149.2|47192.4|47152.4|47194.2|47154.2|47189.2|47149.2|4
1647614460000|2022-03-18 14:41:00|47195.6|47155.6|47182.4|47142.4|47197.4|47157.4|47182.4|47142.4|9
1647614470000|2022-03-18 14:41:10|47172.4|47132.4|47142.4|47102.4|47172.4|47132.4|47142.4|47102.4|10
1647614480000|2022-03-18 14:41:20|47124.2|47084.2|47129.2|47089.2|47134.2|47094.2|47117.4|47077.4|8
1647614490000|2022-03-18 14:41:30|47114.2|47074.2|47087.4|47047.4|47114.2|47074.2|47076|47036|45
1647614500000|2022-03-18 14:41:40|47082.4|47042.4|47081|47041|47092.4|47052.4|47079.2|47039.2|12
1647614510000|2022-03-18 14:41:50|47086|47046|47089.2|47049.2|47089.2|47049.2|47082.8|47042.8|0
1647614520000|2022-03-18 14:42:00|47084.2|47044.2|47077.8|47037.8|47086|47046|47071|47031|17
1647614530000|2022-03-18 14:42:10|47072.8|47032.8|47021.4|46981.4|47072.8|47032.8|47021.4|46981.4|18
1647614540000|2022-03-18 14:42:20|47016.4|46976.4|47011.4|46971.4|47019.6|46979.6|47011.4|46971.4|7
1647614550000|2022-03-18 14:42:30|47007.8|46967.8|47007.8|46967.8|47009.6|46969.6|47007.8|46967.8|12
1647614560000|2022-03-18 14:42:40|47009.6|46969.6|47009.6|46969.6|47019.6|46979.6|47007.8|46967.8|12
1647614570000|2022-03-18 14:42:50|47012.8|46972.8|47009.6|46969.6|47013.2|46973.2|47009.6|46969.6|23
1647614580000|2022-03-18 14:43:00|47001|46961|47012.8|46972.8|47026|46986|47001|46961|7
1647614590000|2022-03-18 14:43:10|47007.8|46967.8|47004.6|46964.6|47007.8|46967.8|47002.8|46962.8|3
1647614600000|2022-03-18 14:43:20|47007.8|46967.8|47004.6|46964.6|47007.8|46967.8|47004.6|46964.6|2
1647614610000|2022-03-18 14:43:30|47007.8|46967.8|47007.8|46967.8|47007.8|46967.8|47007.8|46967.8|0
1647614620000|2022-03-18 14:43:40|47006|46966|47006|46966|47006|46966|47006|46966|1
1647614630000|2022-03-18 14:43:50|47007.8|46967.8|47002.8|46962.8|47011|46971|47002.8|46962.8|6
1647614640000|2022-03-18 14:44:00|47006|46966|47002.8|46962.8|47006|46966|46997.8|46957.8|3
1647614650000|2022-03-18 14:44:10|46994.2|46954.2|46972.8|46932.8|46994.2|46954.2|46967.8|46927.8|8
1647614660000|2022-03-18 14:44:20|46986|46946|46986|46946|46986|46946|46986|46946|4
1647614670000|2022-03-18 14:44:30|46981|46941|46984.2|46944.2|46986|46946|46972.8|46932.8|5
1647614680000|2022-03-18 14:44:40|46982.4|46942.4|46982.8|46942.8|46984.2|46944.2|46979.2|46939.2|2
1647614690000|2022-03-18 14:44:50|46977.8|46937.8|46994.2|46954.2|46997.4|46957.4|46972.8|46932.8|10
1647614700000|2022-03-18 14:45:00|46991|46951|47000.6|46960.6|47000.6|46960.6|46989.2|46949.2|5
1647614710000|2022-03-18 14:45:10|46997.4|46957.4|47000.6|46960.6|47000.6|46960.6|46997.4|46957.4|10
1647614720000|2022-03-18 14:45:20|47014.2|46974.2|47012.4|46972.4|47014.2|46974.2|47009.2|46969.2|2
1647614730000|2022-03-18 14:45:30|47014.2|46974.2|47012.4|46972.4|47014.2|46974.2|47012.4|46972.4|5
1647614740000|2022-03-18 14:45:40|46989.2|46949.2|46979.2|46939.2|46992.4|46952.4|46979.2|46939.2|12
1647614750000|2022-03-18 14:45:50|46976|46936|46966|46926|46982.4|46942.4|46964.2|46924.2|6
1647614760000|2022-03-18 14:46:00|46971|46931|46971|46931|46971|46931|46971|46931|4
1647614770000|2022-03-18 14:46:10|46967.8|46927.8|46959.6|46919.6|46967.8|46927.8|46957.8|46917.8|15
1647614780000|2022-03-18 14:46:20|46961.4|46921.4|46966.4|46926.4|46966.4|46926.4|46956.4|46916.4|42
1647614790000|2022-03-18 14:46:30|46964.6|46924.6|46959.6|46919.6|46964.6|46924.6|46954.6|46914.6|4
1647614800000|2022-03-18 14:46:40|46951.4|46911.4|46971.4|46931.4|46971.4|46931.4|46951.4|46911.4|7
1647614810000|2022-03-18 14:46:50|46966.4|46926.4|46969.6|46929.6|46977.8|46937.8|46961.4|46921.4|14
1647614820000|2022-03-18 14:47:00|46964.6|46924.6|46972.7|46932.7|46974.6|46934.6|46964.6|46924.6|15
1647614830000|2022-03-18 14:47:10|46975.9|46935.9|46977.7|46937.7|46977.7|46937.7|46975.9|46935.9|2
1647614840000|2022-03-18 14:47:20|46972.7|46932.7|46977.7|46937.7|46977.7|46937.7|46959.5|46919.5|13
1647614850000|2022-03-18 14:47:30|46969.5|46929.5|46952.7|46912.7|46969.5|46929.5|46952.7|46912.7|11
1647614860000|2022-03-18 14:47:40|46949.5|46909.5|46954.5|46914.5|46954.5|46914.5|46949.5|46909.5|8
1647614870000|2022-03-18 14:47:50|46952.7|46912.7|46962.7|46922.7|46962.7|46922.7|46949.5|46909.5|5
1647614880000|2022-03-18 14:48:00|46964.5|46924.5|46979.5|46939.5|46984.5|46944.5|46964.5|46924.5|20
1647614890000|2022-03-18 14:48:10|46981.3|46941.3|46989.5|46949.5|46989.5|46949.5|46981.3|46941.3|5
1647614900000|2022-03-18 14:48:20|46981.3|46941.3|46979.5|46939.5|46981.3|46941.3|46969.5|46929.5|10
1647614910000|2022-03-18 14:48:30|46989.5|46949.5|46989.5|46949.5|46989.5|46949.5|46989.5|46949.5|6
1647614920000|2022-03-18 14:48:40|46991.3|46951.3|46994.5|46954.5|46999.5|46959.5|46989.5|46949.5|12
1647614930000|2022-03-18 14:48:50|46989.5|46949.5|46999.5|46959.5|46999.5|46959.5|46989.5|46949.5|0
1647614940000|2022-03-18 14:49:00|46996.3|46956.3|47016.3|46976.3|47019.5|46979.5|46996.3|46956.3|16
1647614950000|2022-03-18 14:49:10|47013.1|46973.1|47006.3|46966.3|47021.3|46981.3|47006.3|46966.3|3
1647614960000|2022-03-18 14:49:20|47016.3|46976.3|46988.1|46948.1|47016.3|46976.3|46984.9|46944.9|9
1647614970000|2022-03-18 14:49:30|46989.9|46949.9|46989.9|46949.9|46996.7|46956.7|46981.7|46941.7|9
1647614980000|2022-03-18 14:49:40|46999.9|46959.9|46996.7|46956.7|46999.9|46959.9|46991.7|46951.7|2
1647614990000|2022-03-18 14:49:50|47001.7|46961.7|47019.9|46979.9|47019.9|46979.9|46999.9|46959.9|8
1647615000000|2022-03-18 14:50:00|47013.5|46973.5|47009.9|46969.9|47013.5|46973.5|47001.7|46961.7|7
1647615010000|2022-03-18 14:50:10|47006.7|46966.7|47011.7|46971.7|47011.7|46971.7|47006.7|46966.7|3
1647615020000|2022-03-18 14:50:20|47006.7|46966.7|46996.7|46956.7|47009.9|46969.9|46996.7|46956.7|3
1647615030000|2022-03-18 14:50:30|46993.5|46953.5|46991.7|46951.7|46993.5|46953.5|46991.7|46951.7|9
1647615040000|2022-03-18 14:50:40|46989.9|46949.9|46991.7|46951.7|46996.7|46956.7|46986.7|46946.7|3
1647615050000|2022-03-18 14:50:50|46994.9|46954.9|46993.5|46953.5|46994.9|46954.9|46993.5|46953.5|0
1647615060000|2022-03-18 14:51:00|46991.7|46951.7|47001.7|46961.7|47001.7|46961.7|46991.7|46951.7|3
1647615070000|2022-03-18 14:51:10|46999.9|46959.9|47001.7|46961.7|47001.7|46961.7|46996.7|46956.7|0
1647615080000|2022-03-18 14:51:20|47003.5|46963.5|47005.3|46965.3|47005.3|46965.3|46998.5|46958.5|1
1647615090000|2022-03-18 14:51:30|47006.7|46966.7|47000.3|46960.3|47006.7|46966.7|46998.5|46958.5|7
1647615100000|2022-03-18 14:51:40|47007.1|46967.1|47005.3|46965.3|47007.1|46967.1|47005.3|46965.3|1
1647615110000|2022-03-18 14:51:50|47007.1|46967.1|47018.5|46978.5|47018.5|46978.5|47005.3|46965.3|4
1647615120000|2022-03-18 14:52:00|47020.3|46980.3|47023.5|46983.5|47026.7|46986.7|47020.3|46980.3|7
1647615130000|2022-03-18 14:52:10|47025.3|46985.3|47020.3|46980.3|47025.3|46985.3|47020.3|46980.3|0
1647615140000|2022-03-18 14:52:20|47025.3|46985.3|47050.3|47010.3|47055.3|47015.3|47025.3|46985.3|31
1647615150000|2022-03-18 14:52:30|47056.7|47016.7|47058.5|47018.5|47058.5|47018.5|47053.5|47013.5|1
1647615160000|2022-03-18 14:52:40|47055.3|47015.3|47045.3|47005.3|47055.3|47015.3|47045.3|47005.3|6
1647615170000|2022-03-18 14:52:50|47038.5|46998.5|47038.5|46998.5|47038.5|46998.5|47038.5|46998.5|1
1647615180000|2022-03-18 14:53:00|47040.3|47000.3|47025.3|46985.3|47040.3|47000.3|47025.3|46985.3|13
1647615190000|2022-03-18 14:53:10|47023.5|46983.5|47025.3|46985.3|47025.3|46985.3|47020.3|46980.3|6
1647615200000|2022-03-18 14:53:20|47030.3|46990.3|47015.3|46975.3|47030.3|46990.3|47010.3|46970.3|4
1647615210000|2022-03-18 14:53:30|47013.5|46973.5|47020.3|46980.3|47020.3|46980.3|47013.5|46973.5|3
1647615220000|2022-03-18 14:53:40|47017.1|46977.1|47020.3|46980.3|47020.3|46980.3|47017.1|46977.1|0
1647615230000|2022-03-18 14:53:50|47038.5|46998.5|47031.7|46991.7|47038.5|46998.5|47031.7|46991.7|10
1647615240000|2022-03-18 14:54:00|47033.5|46993.5|47033.5|46993.5|47039.9|46999.9|47033.5|46993.5|3
1647615250000|2022-03-18 14:54:10|47039.9|46999.9|47033.5|46993.5|47039.9|46999.9|47033.5|46993.5|2
1647615260000|2022-03-18 14:54:20|47036.7|46996.7|47039.9|46999.9|47044.9|47004.9|47036.7|46996.7|15
1647615270000|2022-03-18 14:54:30|47049.9|47009.9|47046.7|47006.7|47054.9|47014.9|47043.5|47003.5|9
1647615280000|2022-03-18 14:54:40|47044.9|47004.9|47039.9|46999.9|47046.7|47006.7|47039.9|46999.9|14
1647615290000|2022-03-18 14:54:50|47046.7|47006.7|47045.3|47005.3|47056.7|47016.7|47038.5|46998.5|5
1647615300000|2022-03-18 14:55:00|47047.1|47007.1|47053.5|47013.5|47053.5|47013.5|47045.3|47005.3|2
1647615310000|2022-03-18 14:55:10|47056.7|47016.7|47053.5|47013.5|47062.1|47022.1|47053.5|47013.5|8
1647615320000|2022-03-18 14:55:20|47037.1|46997.1|47040.3|47000.3|47040.3|47000.3|47035.3|46995.3|10
1647615330000|2022-03-18 14:55:30|47033.5|46993.5|47033.5|46993.5|47033.5|46993.5|47033.5|46993.5|7
1647615340000|2022-03-18 14:55:40|47035.3|46995.3|47040.3|47000.3|47040.3|47000.3|47035.3|46995.3|3
1647615350000|2022-03-18 14:55:50|47035.3|46995.3|47016.7|46976.7|47041.7|47001.7|47011.7|46971.7|62
1647615360000|2022-03-18 14:56:00|47011.7|46971.7|47029.9|46989.9|47033.1|46993.1|47010.3|46970.3|12
1647615370000|2022-03-18 14:56:10|47038.1|46998.1|47034.9|46994.9|47038.1|46998.1|47034.9|46994.9|4
1647615380000|2022-03-18 14:56:20|47031.7|46991.7|47033.1|46993.1|47034.9|46994.9|47029.9|46989.9|0
1647615390000|2022-03-18 14:56:30|47043.1|47003.1|47038.1|46998.1|47043.1|47003.1|47038.1|46998.1|2
1647615400000|2022-03-18 14:56:40|47033.1|46993.1|47049.5|47009.5|47052.7|47012.7|47033.1|46993.1|15
1647615410000|2022-03-18 14:56:50|47046.3|47006.3|47046.3|47006.3|47049.5|47009.5|47044.5|47004.5|0
1647615420000|2022-03-18 14:57:00|47049.5|47009.5|47047.6|47007.6|47049.5|47009.5|47044.5|47004.5|1
1647615430000|2022-03-18 14:57:10|47049.5|47009.5|47044.4|47004.4|47049.5|47009.5|47044.4|47004.4|3
1647615440000|2022-03-18 14:57:20|47042.6|47002.6|47049.4|47009.4|47049.4|47009.4|47042.6|47002.6|0
1647615450000|2022-03-18 14:57:30|47046.2|47006.2|47049.4|47009.4|47054.4|47014.4|47046.2|47006.2|1
1647615460000|2022-03-18 14:57:40|47051.2|47011.2|47056.2|47016.2|47058.1|47018.1|47051.2|47011.2|7
1647615470000|2022-03-18 14:57:50|47053|47013|47056.2|47016.2|47058|47018|47053|47013|2
1647615480000|2022-03-18 14:58:00|47058|47018|47058|47018|47063|47023|47053|47013|4
1647615490000|2022-03-18 14:58:10|47049.8|47009.8|47046.2|47006.2|47053|47013|47046.2|47006.2|4
1647615500000|2022-03-18 14:58:20|47048|47008|47048|47008|47048|47008|47048|47008|0
1647615510000|2022-03-18 14:58:30|47046.2|47006.2|47048|47008|47048|47008|47046.2|47006.2|1
1647615520000|2022-03-18 14:58:40|47044.8|47004.8|47058|47018|47058|47018|47043|47003|4
1647615530000|2022-03-18 14:58:50|47056.2|47016.2|47066.2|47026.2|47066.2|47026.2|47056.2|47016.2|5
1647615550000|2022-03-18 14:59:10|47063|47023|47073|47033|47073|47033|47063|47023|0
1647615560000|2022-03-18 14:59:20|47071.2|47031.2|47076.2|47036.2|47081.2|47041.2|47071.2|47031.2|3
1647615570000|2022-03-18 14:59:30|47071.2|47031.2|47073|47033|47073|47033|47071.2|47031.2|0
1647615580000|2022-03-18 14:59:40|47068|47028|47066.2|47026.2|47068|47028|47066.2|47026.2|4
1647615590000|2022-03-18 14:59:50|47071.2|47031.2|47071.2|47031.2|47071.2|47031.2|47071.2|47031.2|2
1647615600000|2022-03-18 15:00:00|47063|47023|47043|47003|47063|47023|47043|47003|13
1647615610000|2022-03-18 15:00:10|47041.2|47001.2|47039.8|46999.8|47043|47003|47038|46998|1
1647615620000|2022-03-18 15:00:20|47038|46998|47029.8|46989.8|47043|47003|47029.8|46989.8|2
1647615630000|2022-03-18 15:00:30|47028|46988|47013|46973|47028|46988|47013|46973|1
1647615650000|2022-03-18 15:00:50|47006.2|46966.2|47006.2|46966.2|47006.2|46966.2|47006.2|46966.2|1
1647615660000|2022-03-18 15:01:00|47008|46968|47009.8|46969.8|47013|46973|47008|46968|3
1647615670000|2022-03-18 15:01:10|47016.2|46976.2|47016.2|46976.2|47016.2|46976.2|47013|46973|4
1647615680000|2022-03-18 15:01:20|47026.2|46986.2|47026.2|46986.2|47026.2|46986.2|47026.2|46986.2|3
1647615690000|2022-03-18 15:01:30|47031.2|46991.2|47046.2|47006.2|47046.2|47006.2|47031.2|46991.2|2
1647615700000|2022-03-18 15:01:40|47048|47008|47048|47008|47053|47013|47046.2|47006.2|7
1647615710000|2022-03-18 15:01:50|47056.2|47016.2|47056.2|47016.2|47056.2|47016.2|47056.2|47016.2|8
1647615720000|2022-03-18 15:02:00|47054.4|47014.4|47043|47003|47054.4|47014.4|47043|47003|2
1647615730000|2022-03-18 15:02:10|47051.2|47011.2|47043|47003|47051.2|47011.2|47043|47003|6
1647615740000|2022-03-18 15:02:20|47041.2|47001.2|47049.8|47009.8|47059.8|47019.8|47041.2|47001.2|4
1647615750000|2022-03-18 15:02:30|47048|47008|47058|47018|47061.2|47021.2|47048|47008|4
1647615760000|2022-03-18 15:02:40|47054.8|47014.8|47053|47013|47054.8|47014.8|47053|47013|0
1647615770000|2022-03-18 15:02:50|47056.6|47016.6|47053|47013|47056.6|47016.6|47053|47013|8
1647615780000|2022-03-18 15:03:00|47056.6|47016.6|47083|47043|47089.8|47049.8|47049.8|47009.8|63
1647615790000|2022-03-18 15:03:10|47078|47038|47068|47028|47078|47038|47066.2|47026.2|2
1647615800000|2022-03-18 15:03:20|47063|47023|47063|47023|47064.8|47024.8|47063|47023|39
1647615810000|2022-03-18 15:03:30|47056.6|47016.6|47056.6|47016.6|47056.6|47016.6|47051.6|47011.6|6
1647615820000|2022-03-18 15:03:40|47054.8|47014.8|47054.8|47014.8|47056.6|47016.6|47053.4|47013.4|5
1647615830000|2022-03-18 15:03:50|47053|47013|47053|47013|47053|47013|47053|47013|0
1647615840000|2022-03-18 15:04:00|47049.8|47009.8|47049.8|47009.8|47049.8|47009.8|47049.8|47009.8|2
1647615850000|2022-03-18 15:04:10|47048|47008|47039.8|46999.8|47048|47008|47039.8|46999.8|2
1647615860000|2022-03-18 15:04:20|47038|46998|47039.8|46999.8|47043|47003|47038|46998|1
1647615870000|2022-03-18 15:04:30|47043|47003|47043|47003|47043|47003|47043|47003|0
1647615880000|2022-03-18 15:04:40|47039.8|46999.8|47043|47003|47043|47003|47039.8|46999.8|2
1647615900000|2022-03-18 15:05:00|47056.2|47016.2|47049.8|47009.8|47056.2|47016.2|47049.8|47009.8|2
1647615910000|2022-03-18 15:05:10|47056.2|47016.2|47056.2|47016.2|47063|47023|47056.2|47016.2|12
1647615920000|2022-03-18 15:05:20|47049.8|47009.8|47046.2|47006.2|47049.8|47009.8|47046.2|47006.2|0
1647615930000|2022-03-18 15:05:30|47053|47013|47073|47033|47073|47033|47049.8|47009.8|10
1647615940000|2022-03-18 15:05:40|47069.8|47029.8|47063|47023|47069.8|47029.8|47061.2|47021.2|2
1647615950000|2022-03-18 15:05:50|47059.8|47019.8|47044.8|47004.8|47059.8|47019.8|47039.8|46999.8|5
1647615960000|2022-03-18 15:06:00|47043|47003|47039.8|46999.8|47043|47003|47038|46998|1
1647615970000|2022-03-18 15:06:10|47038|46998|47039.8|46999.8|47039.8|46999.8|47038|46998|44
1647615980000|2022-03-18 15:06:20|47034.8|46994.8|47028.4|46988.4|47034.8|46994.8|47028.4|46988.4|8
1647615990000|2022-03-18 15:06:30|47031.6|46991.6|47036.6|46996.6|47036.6|46996.6|47031.6|46991.6|3
1647616000000|2022-03-18 15:06:40|47034.8|46994.8|47036.6|46996.6|47036.6|46996.6|47031.6|46991.6|6
1647616010000|2022-03-18 15:06:50|47034.8|46994.8|47033.4|46993.4|47036.6|46996.6|47033.4|46993.4|18
1647616020000|2022-03-18 15:07:00|47041.6|47001.6|47028|46988|47041.6|47001.6|47028|46988|19
1647616030000|2022-03-18 15:07:10|47026.2|46986.2|47026.2|46986.2|47028|46988|47023|46983|4
1647616040000|2022-03-18 15:07:20|47028|46988|47026.1|46986.1|47028|46988|47026.1|46986.1|1
1647616050000|2022-03-18 15:07:30|47023|46983|47026.1|46986.1|47028|46988|47018|46978|1
1647616060000|2022-03-18 15:07:40|47031.1|46991.1|47042.9|47002.9|47048|47008|47031.1|46991.1|5
1647616070000|2022-03-18 15:07:50|47067.9|47027.9|47039.8|46999.8|47067.9|47027.9|47039.8|46999.8|6
1647616080000|2022-03-18 15:08:00|47042.9|47002.9|47042.9|47002.9|47042.9|47002.9|47027.9|46987.9|2
1647616090000|2022-03-18 15:08:10|47037.9|46997.9|47029.7|46989.7|47037.9|46997.9|47029.7|46989.7|6
1647616100000|2022-03-18 15:08:20|47036.1|46996.1|47047.9|47007.9|47047.9|47007.9|47036.1|46996.1|1
1647616110000|2022-03-18 15:08:30|47046.1|47006.1|47039.7|46999.7|47046.1|47006.1|47037.9|46997.9|4
1647616130000|2022-03-18 15:08:50|47042.9|47002.9|47036.1|46996.1|47044.7|47004.7|47036.1|46996.1|3
1647616140000|2022-03-18 15:09:00|47032.9|46992.9|46999.7|46959.7|47037.9|46997.9|46999.7|46959.7|19
1647616150000|2022-03-18 15:09:10|47001.5|46961.5|47011.5|46971.5|47011.5|46971.5|46999.7|46959.7|24
1647616160000|2022-03-18 15:09:20|47009.7|46969.7|47011.5|46971.5|47011.5|46971.5|47009.7|46969.7|3
1647616170000|2022-03-18 15:09:30|47019.7|46979.7|47019.7|46979.7|47019.7|46979.7|47019.7|46979.7|10
1647616180000|2022-03-18 15:09:40|47016.5|46976.5|47011.5|46971.5|47019.7|46979.7|47011.5|46971.5|2
1647616190000|2022-03-18 15:09:50|47016.5|46976.5|47016.5|46976.5|47016.5|46976.5|47016.5|46976.5|2
1647616200000|2022-03-18 15:10:00|47018.3|46978.3|47026.5|46986.5|47026.5|46986.5|47018.3|46978.3|13
1647616220000|2022-03-18 15:10:20|47036.5|46996.5|47039.7|46999.7|47041.5|47001.5|47036.5|46996.5|3
1647616230000|2022-03-18 15:10:30|47036.5|46996.5|47036.5|46996.5|47036.5|46996.5|47036.5|46996.5|0
1647616240000|2022-03-18 15:10:40|47026.5|46986.5|47026.5|46986.5|47026.5|46986.5|47026.5|46986.5|1
1647616250000|2022-03-18 15:10:50|47031.5|46991.5|47031.5|46991.5|47031.5|46991.5|47029.7|46989.7|3
1647616260000|2022-03-18 15:11:00|47039.7|46999.7|47036.5|46996.5|47039.7|46999.7|47036.5|46996.5|1
1647616270000|2022-03-18 15:11:10|47033.3|46993.3|47029.7|46989.7|47034.7|46994.7|47029.7|46989.7|1
1647616280000|2022-03-18 15:11:20|47036.5|46996.5|47026.5|46986.5|47036.5|46996.5|47026.5|46986.5|3
1647616290000|2022-03-18 15:11:30|47029.7|46989.7|47031.5|46991.5|47036.5|46996.5|47026.5|46986.5|2
1647616300000|2022-03-18 15:11:40|47028.3|46988.3|47031.5|46991.5|47031.5|46991.5|47028.3|46988.3|0
1647616310000|2022-03-18 15:11:50|||||||||2
1647616320000|2022-03-18 15:12:00|47036.5|46996.5|47031.5|46991.5|47036.5|46996.5|47031.5|46991.5|2
1647616330000|2022-03-18 15:12:10|47029.7|46989.7|47029.7|46989.7|47029.7|46989.7|47029.7|46989.7|0
1647616340000|2022-03-18 15:12:20|47036.5|46996.5|47031.5|46991.5|47036.5|46996.5|47031.5|46991.5|3
1647616350000|2022-03-18 15:12:30|47026.5|46986.5|47026.5|46986.5|47026.5|46986.5|47026.5|46986.5|1
1647616360000|2022-03-18 15:12:40|47038.3|46998.3|47036.5|46996.5|47038.3|46998.3|47031.5|46991.5|4
1647616370000|2022-03-18 15:12:50|47031.5|46991.5|47028.3|46988.3|47031.5|46991.5|47028.3|46988.3|3
1647616380000|2022-03-18 15:13:00|47026.5|46986.5|47026.5|46986.5|47026.5|46986.5|47026.5|46986.5|0
1647616390000|2022-03-18 15:13:10|47036.5|46996.5|47029.7|46989.7|47036.5|46996.5|47026.5|46986.5|11
1647616400000|2022-03-18 15:13:20|47026.5|46986.5|47026.5|46986.5|47026.5|46986.5|47026.5|46986.5|1
1647616410000|2022-03-18 15:13:30|47016.5|46976.5|47013.3|46973.3|47016.5|46976.5|47013.3|46973.3|1
1647616420000|2022-03-18 15:13:40|47009.7|46969.7|47013.3|46973.3|47013.3|46973.3|47006.5|46966.5|34
1647616430000|2022-03-18 15:13:50|47010.1|46970.1|47013.3|46973.3|47013.3|46973.3|47006.9|46966.9|16
1647616440000|2022-03-18 15:14:00|47016.5|46976.5|47016.5|46976.5|47016.5|46976.5|47013.3|46973.3|1
1647616450000|2022-03-18 15:14:10|47013.3|46973.3|47011.5|46971.5|47016.5|46976.5|47010.1|46970.1|4
1647616460000|2022-03-18 15:14:20|47014.7|46974.7|47016.5|46976.5|47016.5|46976.5|47014.7|46974.7|1
1647616470000|2022-03-18 15:14:30|47013.3|46973.3|47016.5|46976.5|47016.5|46976.5|47013.3|46973.3|2
1647616480000|2022-03-18 15:14:40|47013.3|46973.3|47016.5|46976.5|47016.5|46976.5|47013.3|46973.3|1
1647616490000|2022-03-18 15:14:50|||||||||1
1647616500000|2022-03-18 15:15:00|47010.1|46970.1|46998.3|46958.3|47010.1|46970.1|46998.3|46958.3|11
1647616510000|2022-03-18 15:15:10|47003.3|46963.3|47011.5|46971.5|47011.5|46971.5|46998.3|46958.3|7
1647616520000|2022-03-18 15:15:20|47009.7|46969.7|47009.7|46969.7|47009.7|46969.7|47009.7|46969.7|1
1647616530000|2022-03-18 15:15:30|47011.5|46971.5|47019.7|46979.7|47019.7|46979.7|47009.7|46969.7|0
1647616540000|2022-03-18 15:15:40|||||||||1
1647616550000|2022-03-18 15:15:50|47024.7|46984.7|47009.7|46969.7|47024.7|46984.7|47009.7|46969.7|8
1647616560000|2022-03-18 15:16:00|47006.5|46966.5|47001.5|46961.5|47006.5|46966.5|47001.5|46961.5|20
1647616570000|2022-03-18 15:16:10|46999.7|46959.7|47003.3|46963.3|47004.7|46964.7|46999.7|46959.7|0
1647616580000|2022-03-18 15:16:20|47001.5|46961.5|47019.7|46979.7|47019.7|46979.7|47001.5|46961.5|45
1647616590000|2022-03-18 15:16:30|47006.5|46966.5|47001.5|46961.5|47008.3|46968.3|47001.5|46961.5|6
1647616600000|2022-03-18 15:16:40|46999.7|46959.7|47001.5|46961.5|47001.5|46961.5|46999.7|46959.7|1
1647616610000|2022-03-18 15:16:50|47003.3|46963.3|46999.7|46959.7|47003.3|46963.3|46999.7|46959.7|1
1647616620000|2022-03-18 15:17:00|47001.5|46961.5|46996.5|46956.5|47001.5|46961.5|46991.5|46951.5|2
1647616630000|2022-03-18 15:17:10|47002.9|46962.9|47001.5|46961.5|47003.3|46963.3|47001.5|46961.5|4
1647616640000|2022-03-18 15:17:20|47016.5|46976.5|47016.5|46976.5|47016.5|46976.5|47016.5|46976.5|24
1647616650000|2022-03-18 15:17:30|47014.7|46974.7|47016.5|46976.5|47016.5|46976.5|47011.5|46971.5|10
1647616670000|2022-03-18 15:17:50|47013.3|46973.3|47006.5|46966.5|47013.3|46973.3|47006.5|46966.5|2
1647616680000|2022-03-18 15:18:00|47008.3|46968.3|47006.5|46966.5|47008.3|46968.3|47006.5|46966.5|9
1647616700000|2022-03-18 15:18:20|47003.3|46963.3|47006.5|46966.5|47006.5|46966.5|47003.3|46963.3|7
1647616710000|2022-03-18 15:18:30|47003.3|46963.3|47003.3|46963.3|47006.5|46966.5|47003.3|46963.3|1
1647616730000|2022-03-18 15:18:50|||||||||1
1647616740000|2022-03-18 15:19:00|47006.4|46966.4|47011.4|46971.4|47013.3|46973.3|47006.4|46966.4|7
1647616750000|2022-03-18 15:19:10|47013.2|46973.2|47013.2|46973.2|47013.2|46973.2|47013.2|46973.2|0
1647616760000|2022-03-18 15:19:20|47011.4|46971.4|47013.2|46973.2|47013.2|46973.2|47011.4|46971.4|1
1647616770000|2022-03-18 15:19:30|47016.4|46976.4|47016.4|46976.4|47016.4|46976.4|47016.4|46976.4|3
1647616790000|2022-03-18 15:19:50|||||||||1
1647616800000|2022-03-18 15:20:00|47011.4|46971.4|47013.2|46973.2|47013.2|46973.2|47011.4|46971.4|1
1647616810000|2022-03-18 15:20:10|47011.4|46971.4|47011.4|46971.4|47011.4|46971.4|47011.4|46971.4|0
1647616820000|2022-03-18 15:20:20|47006.4|46966.4|47014.6|46974.6|47014.6|46974.6|47006.4|46966.4|5
1647616830000|2022-03-18 15:20:30|47009.6|46969.6|47009.6|46969.6|47009.6|46969.6|47009.6|46969.6|2
1647616840000|2022-03-18 15:20:40|47004.6|46964.6|47001.4|46961.4|47004.6|46964.6|47001.4|46961.4|5
1647616850000|2022-03-18 15:20:50|46999.6|46959.6|47006.4|46966.4|47006.4|46966.4|46999.6|46959.6|4
1647616860000|2022-03-18 15:21:00|47003.2|46963.2|47006.4|46966.4|47006.4|46966.4|47003.2|46963.2|1
1647616870000|2022-03-18 15:21:10|47003.2|46963.2|47003.2|46963.2|47003.2|46963.2|47001.4|46961.4|1
1647616880000|2022-03-18 15:21:20|||||||||1
1647616890000|2022-03-18 15:21:30|47001.4|46961.4|46996.4|46956.4|47001.4|46961.4|46996.4|46956.4|2
1647616900000|2022-03-18 15:21:40|46993.2|46953.2|46993.2|46953.2|46993.2|46953.2|46993.2|46953.2|7
1647616910000|2022-03-18 15:21:50|46986.4|46946.4|46981.4|46941.4|46986.4|46946.4|46981.4|46941.4|3
1647616920000|2022-03-18 15:22:00|46979.6|46939.6|46981.4|46941.4|46981.4|46941.4|46976.4|46936.4|8
1647616930000|2022-03-18 15:22:10|46984.6|46944.6|46989.6|46949.6|46994.6|46954.6|46979.6|46939.6|8
1647616940000|2022-03-18 15:22:20|46987.8|46947.8|46989.6|46949.6|46989.6|46949.6|46984.6|46944.6|1
1647616950000|2022-03-18 15:22:30|46986.4|46946.4|46986.4|46946.4|46986.4|46946.4|46986.4|46946.4|3
1647616960000|2022-03-18 15:22:40|46991.4|46951.4|46989.6|46949.6|46991.4|46951.4|46986.4|46946.4|5
1647616970000|2022-03-18 15:22:50|46999.6|46959.6|46997.8|46957.8|46999.6|46959.6|46997.8|46957.8|9
1647616980000|2022-03-18 15:23:00|46999.6|46959.6|46994.6|46954.6|46999.6|46959.6|46994.6|46954.6|0
1647616990000|2022-03-18 15:23:10|46996.4|46956.4|46989.6|46949.6|46996.4|46956.4|46989.6|46949.6|5
1647617000000|2022-03-18 15:23:20|46996.4|46956.4|46989.6|46949.6|46996.4|46956.4|46989.6|46949.6|6
1647617020000|2022-03-18 15:23:40|46994.6|46954.6|46989.6|46949.6|46994.6|46954.6|46989.6|46949.6|0
1647617030000|2022-03-18 15:23:50|46994.6|46954.6|46994.6|46954.6|46994.6|46954.6|46994.6|46954.6|1
1647617040000|2022-03-18 15:24:00|46989.6|46949.6|46996.4|46956.4|46996.4|46956.4|46987.8|46947.8|2
1647617050000|2022-03-18 15:24:10|46994.6|46954.6|46994.6|46954.6|46994.6|46954.6|46994.6|46954.6|0
1647617060000|2022-03-18 15:24:20|46996.4|46956.4|46994.6|46954.6|46996.4|46956.4|46994.6|46954.6|2
1647617070000|2022-03-18 15:24:30|46996.4|46956.4|46996.4|46956.4|46996.4|46956.4|46996.4|46956.4|1
1647617080000|2022-03-18 15:24:40|46992.8|46952.8|46986.4|46946.4|46992.8|46952.8|46986.4|46946.4|2
1647617090000|2022-03-18 15:24:50|||||||||3
1647617100000|2022-03-18 15:25:00|46984.6|46944.6|46979.6|46939.6|46984.6|46944.6|46979.6|46939.6|2
1647617120000|2022-03-18 15:25:20|46966.4|46926.4|46964.6|46924.6|46966.4|46926.4|46964.6|46924.6|3
1647617130000|2022-03-18 15:25:30|46961.4|46921.4|46966.4|46926.4|46966.4|46926.4|46959.6|46919.6|11
1647617140000|2022-03-18 15:25:40|46969.6|46929.6|46966.4|46926.4|46969.6|46929.6|46966.4|46926.4|4
1647617150000|2022-03-18 15:25:50|46964.6|46924.6|46966.4|46926.4|46966.4|46926.4|46964.6|46924.6|5
1647617160000|2022-03-18 15:26:00|46964.6|46924.6|46966.4|46926.4|46966.4|46926.4|46964.6|46924.6|1
1647617170000|2022-03-18 15:26:10|46964.6|46924.6|46964.6|46924.6|46964.6|46924.6|46964.6|46924.6|1
1647617180000|2022-03-18 15:26:20|||||||||1
1647617190000|2022-03-18 15:26:30|46966.4|46926.4|46969.6|46929.6|46971.4|46931.4|46966.4|46926.4|5
1647617200000|2022-03-18 15:26:40|46976.4|46936.4|46974.6|46934.6|46976.4|46936.4|46969.6|46929.6|1
1647617210000|2022-03-18 15:26:50|46976.4|46936.4|46979.6|46939.6|46979.6|46939.6|46976.4|46936.4|6
1647617220000|2022-03-18 15:27:00|46982.8|46942.8|46944.6|46904.6|46982.8|46942.8|46934.6|46894.6|11
1647617230000|2022-03-18 15:27:10|46954.6|46914.6|46959.6|46919.6|46959.6|46919.6|46954.6|46914.6|5
1647617240000|2022-03-18 15:27:20|46956.4|46916.4|46951.4|46911.4|46956.4|46916.4|46951.4|46911.4|3
1647617250000|2022-03-18 15:27:30|46947.8|46907.8|46939.6|46899.6|46947.8|46907.8|46939.6|46899.6|10
1647617260000|2022-03-18 15:27:40|46934.6|46894.6|46930|46890|46935|46895|46928.2|46888.2|45
1647617270000|2022-03-18 15:27:50|46933.2|46893.2|46921.8|46881.8|46933.2|46893.2|46921.8|46881.8|41
1647617280000|2022-03-18 15:28:00|46920|46880|46940|46900|46943.2|46903.2|46920|46880|12
1647617290000|2022-03-18 15:28:10|46943.2|46903.2|46933.2|46893.2|46943.2|46903.2|46923.2|46883.2|53
1647617300000|2022-03-18 15:28:20|46936.4|46896.4|46948.2|46908.2|46948.2|46908.2|46936.4|46896.4|16
1647617310000|2022-03-18 15:28:30|46946.4|46906.4|46951.4|46911.4|46951.4|46911.4|46946.4|46906.4|9
1647617320000|2022-03-18 15:28:40|46961.4|46921.4|46951.3|46911.3|46961.4|46921.4|46949.5|46909.5|1
1647617330000|2022-03-18 15:28:50|46952.7|46912.7|46954.5|46914.5|46954.5|46914.5|46952.7|46912.7|2
1647617340000|2022-03-18 15:29:00|46948.2|46908.2|46954.5|46914.5|46954.5|46914.5|46948.2|46908.2|2
1647617350000|2022-03-18 15:29:10|46951.3|46911.3|46953.1|46913.1|46958.1|46918.1|46949.5|46909.5|4
1647617360000|2022-03-18 15:29:20|46950|46910|46950|46910|46950|46910|46950|46910|4
1647617370000|2022-03-18 15:29:30|46953.1|46913.1|46950|46910|46953.1|46913.1|46950|46910|2
1647617380000|2022-03-18 15:29:40|46948.1|46908.1|46948.1|46908.1|46948.1|46908.1|46948.1|46908.1|0
1647617390000|2022-03-18 15:29:50|46954.9|46914.9|46953.1|46913.1|46959.9|46919.9|46953.1|46913.1|2
1647617400000|2022-03-18 15:30:00|46954.9|46914.9|46946.8|46906.8|46954.9|46914.9|46946.8|46906.8|0
1647617410000|2022-03-18 15:30:10|46948.1|46908.1|46949.9|46909.9|46949.9|46909.9|46948.1|46908.1|0
1647617420000|2022-03-18 15:30:20|46944.9|46904.9|46939.9|46899.9|46944.9|46904.9|46939.9|46899.9|3
1647617430000|2022-03-18 15:30:30|46936.7|46896.7|46928.6|46888.6|46939.9|46899.9|46928.6|46888.6|12
1647617440000|2022-03-18 15:30:40|46925.4|46885.4|46933.6|46893.6|46933.6|46893.6|46925.4|46885.4|1
1647617450000|2022-03-18 15:30:50|46933.5|46893.5|46933.5|46893.5|46933.5|46893.5|46933.5|46893.5|0
1647617460000|2022-03-18 15:31:00|46931.7|46891.7|46926.7|46886.7|46931.7|46891.7|46923.5|46883.5|10
1647617470000|2022-03-18 15:31:10|46924.9|46884.9|46924.9|46884.9|46924.9|46884.9|46924.9|46884.9|1
1647617480000|2022-03-18 15:31:20|46928.5|46888.5|46926.7|46886.7|46931.7|46891.7|46926.7|46886.7|3
1647617500000|2022-03-18 15:31:40|46931.7|46891.7|46933.5|46893.5|46933.5|46893.5|46931.7|46891.7|2
1647617510000|2022-03-18 15:31:50|||||||||1
1647617520000|2022-03-18 15:32:00|46935.3|46895.3|46938.5|46898.5|46943.5|46903.5|46933.5|46893.5|9
1647617530000|2022-03-18 15:32:10|46933.5|46893.5|46933.5|46893.5|46933.5|46893.5|46933.5|46893.5|0
1647617540000|2022-03-18 15:32:20|||||||||2
1647617550000|2022-03-18 15:32:30|46930.3|46890.3|46926.7|46886.7|46933.5|46893.5|46926.7|46886.7|9
1647617560000|2022-03-18 15:32:40|46929.9|46889.9|46943.5|46903.5|46946.7|46906.7|46929.9|46889.9|3
1647617570000|2022-03-18 15:32:50|46940.3|46900.3|46946.7|46906.7|46946.7|46906.7|46940.3|46900.3|2
1647617580000|2022-03-18 15:33:00|46940.3|46900.3|46940.3|46900.3|46943.5|46903.5|46940.3|46900.3|1
1647617590000|2022-03-18 15:33:10|46943.5|46903.5|46940.3|46900.3|46943.5|46903.5|46940.3|46900.3|0
1647617600000|2022-03-18 15:33:20|46943.5|46903.5|46946.7|46906.7|46946.7|46906.7|46943.5|46903.5|3
1647617610000|2022-03-18 15:33:30|46943.5|46903.5|46936.7|46896.7|46943.5|46903.5|46936.7|46896.7|0
1647617620000|2022-03-18 15:33:40|46953.5|46913.5|46956.7|46916.7|46956.7|46916.7|46953.5|46913.5|11
1647617630000|2022-03-18 15:33:50|46959.9|46919.9|46961.7|46921.7|46961.7|46921.7|46956.7|46916.7|6
1647617640000|2022-03-18 15:34:00|46963.5|46923.5|46961.7|46921.7|46963.5|46923.5|46953.5|46913.5|10
1647617650000|2022-03-18 15:34:10|46963.5|46923.5|46971.7|46931.7|46971.7|46931.7|46963.5|46923.5|10
1647617660000|2022-03-18 15:34:20|46968.5|46928.5|46971.7|46931.7|46971.7|46931.7|46966.7|46926.7|1
1647617670000|2022-03-18 15:34:30|46973.5|46933.5|46968.5|46928.5|46973.5|46933.5|46966.7|46926.7|7
1647617680000|2022-03-18 15:34:40|46971.7|46931.7|46966.7|46926.7|46973.5|46933.5|46963.5|46923.5|1
1647617690000|2022-03-18 15:34:50|46971.7|46931.7|46966.7|46926.7|46971.7|46931.7|46966.7|46926.7|2
1647617700000|2022-03-18 15:35:00|46968.5|46928.5|46973.5|46933.5|46973.5|46933.5|46968.5|46928.5|4
1647617710000|2022-03-18 15:35:10|||||||||1
1647617720000|2022-03-18 15:35:20|46970.3|46930.3|46968.5|46928.5|46973.5|46933.5|46968.5|46928.5|1
1647617730000|2022-03-18 15:35:30|46970.3|46930.3|46976.7|46936.7|46976.7|46936.7|46968.5|46928.5|1
1647617740000|2022-03-18 15:35:40|46973.5|46933.5|46970.3|46930.3|46975.3|46935.3|46970.3|46930.3|0
1647617750000|2022-03-18 15:35:50|46968.5|46928.5|46968.5|46928.5|46968.5|46928.5|46968.5|46928.5|2
1647617760000|2022-03-18 15:36:00|46970.3|46930.3|46973.5|46933.5|46973.5|46933.5|46968.5|46928.5|3
1647617770000|2022-03-18 15:36:10|46970.3|46930.3|46971.7|46931.7|46971.7|46931.7|46968.5|46928.5|5
1647617780000|2022-03-18 15:36:20|46973.5|46933.5|46968.5|46928.5|46973.5|46933.5|46968.5|46928.5|2
1647617790000|2022-03-18 15:36:30|46966.7|46926.7|46966.7|46926.7|46966.7|46926.7|46966.7|46926.7|1
1647617800000|2022-03-18 15:36:40|46968.5|46928.5|46966.7|46926.7|46968.5|46928.5|46966.7|46926.7|0
1647617810000|2022-03-18 15:36:50|46968.5|46928.5|46966.7|46926.7|46969.9|46929.9|46966.7|46926.7|2
1647617830000|2022-03-18 15:37:10|||||||||3
1647617840000|2022-03-18 15:37:20|46964.9|46924.9|46971.7|46931.7|46978.5|46938.5|46964.9|46924.9|4
1647617850000|2022-03-18 15:37:30|46966.7|46926.7|46976.7|46936.7|46976.7|46936.7|46966.7|46926.7|15
1647617860000|2022-03-18 15:37:40|46973.5|46933.5|46988.5|46948.5|46988.5|46948.5|46970.3|46930.3|7
1647617870000|2022-03-18 15:37:50|46990.3|46950.3|46996.7|46956.7|46996.7|46956.7|46988.5|46948.5|7
1647617880000|2022-03-18 15:38:00|46993.5|46953.5|46998.5|46958.5|47003.5|46963.5|46993.5|46953.5|9
1647617890000|2022-03-18 15:38:10|47000.3|46960.3|47000.3|46960.3|47003.5|46963.5|46995.3|46955.3|2
1647617900000|2022-03-18 15:38:20|47006.7|46966.7|47011.7|46971.7|47011.7|46971.7|47006.7|46966.7|2
1647617910000|2022-03-18 15:38:30|47006.7|46966.7|47006.7|46966.7|47006.7|46966.7|47006.7|46966.7|1
1647617920000|2022-03-18 15:38:40|47009.9|46969.9|47006.7|46966.7|47011.7|46971.7|47006.7|46966.7|3
1647617930000|2022-03-18 15:38:50|||||||||1
1647617940000|2022-03-18 15:39:00|47003.5|46963.5|46998.5|46958.5|47006.7|46966.7|46996.7|46956.7|2
1647617950000|2022-03-18 15:39:10|46996.7|46956.7|46998.5|46958.5|46998.5|46958.5|46996.7|46956.7|0
1647617960000|2022-03-18 15:39:20|47003.5|46963.5|46998.5|46958.5|47003.5|46963.5|46998.5|46958.5|2
1647617970000|2022-03-18 15:39:30|47000.3|46960.3|47006.7|46966.7|47006.7|46966.7|46998.5|46958.5|2
1647617980000|2022-03-18 15:39:40|47009.9|46969.9|47038.5|46998.5|47038.5|46998.5|47009.9|46969.9|2
1647617990000|2022-03-18 15:39:50|47036.7|46996.7|47036.7|46996.7|47038.5|46998.5|47036.7|46996.7|2
1647618000000|2022-03-18 15:40:00|47030.3|46990.3|47028.5|46988.5|47031.7|46991.7|47026.7|46986.7|9
1647618010000|2022-03-18 15:40:10|47023.5|46983.5|47033.5|46993.5|47033.5|46993.5|47023.5|46983.5|3
1647618020000|2022-03-18 15:40:20|47038.5|46998.5|47036.7|46996.7|47038.5|46998.5|47028.5|46988.5|4
1647618030000|2022-03-18 15:40:30|47041.7|47001.7|47086.6|47046.6|47086.6|47046.6|47030.3|46990.3|25
1647618040000|2022-03-18 15:40:40|47083.5|47043.5|47078.5|47038.5|47083.5|47043.5|47078.5|47038.5|1
1647618050000|2022-03-18 15:40:50|47075.3|47035.3|47063.5|47023.5|47075.3|47035.3|47058.5|47018.5|5
1647618060000|2022-03-18 15:41:00|47073.5|47033.5|47073.5|47033.5|47073.5|47033.5|47065.3|47025.3|10
1647618070000|2022-03-18 15:41:10|47073.4|47033.4|47093.4|47053.4|47093.4|47053.4|47073.4|47033.4|7
1647618080000|2022-03-18 15:41:20|47078.4|47038.4|47081.6|47041.6|47081.6|47041.6|47078.4|47038.4|46
1647618090000|2022-03-18 15:41:30|47079.8|47039.8|47069.8|47029.8|47081.6|47041.6|47066.6|47026.6|5
1647618100000|2022-03-18 15:41:40|47066.6|47026.6|47074.8|47034.8|47074.8|47034.8|47063.4|47023.4|2
1647618110000|2022-03-18 15:41:50|47073|47033|47074.8|47034.8|47074.8|47034.8|47073|47033|8
1647618120000|2022-03-18 15:42:00|47073|47033|47074.8|47034.8|47074.8|47034.8|47069.8|47029.8|2
1647618140000|2022-03-18 15:42:20|||||||||1
1647618160000|2022-03-18 15:42:40|47079.8|47039.8|47076.6|47036.6|47079.8|47039.8|47076.6|47036.6|0
1647618170000|2022-03-18 15:42:50|47079.8|47039.8|47076.6|47036.6|47079.8|47039.8|47076.6|47036.6|1
1647618180000|2022-03-18 15:43:00|47064.8|47024.8|47046.6|47006.6|47064.8|47024.8|47046.6|47006.6|1
1647618190000|2022-03-18 15:43:10|47044.8|47004.8|47046.6|47006.6|47046.6|47006.6|47044.8|47004.8|0
1647618200000|2022-03-18 15:43:20|||||||||1
1647618210000|2022-03-18 15:43:30|47041.6|47001.6|47036.6|46996.6|47041.6|47001.6|47036.6|46996.6|1
1647618220000|2022-03-18 15:43:40|47041.6|47001.6|47049.8|47009.8|47049.8|47009.8|47039.8|46999.8|9
1647618230000|2022-03-18 15:43:50|47063|47023|47064.8|47024.8|47069.8|47029.8|47063|47023|10
1647618240000|2022-03-18 15:44:00|47063|47023|47063|47023|47063|47023|47063|47023|0
1647618250000|2022-03-18 15:44:10|47059.8|47019.8|47064.8|47024.8|47064.8|47024.8|47056.6|47016.6|3
1647618260000|2022-03-18 15:44:20|47066.6|47026.6|47066.6|47026.6|47066.6|47026.6|47066.6|47026.6|5
1647618270000|2022-03-18 15:44:30|47064.8|47024.8|47066.6|47026.6|47066.6|47026.6|47063|47023|0
1647618280000|2022-03-18 15:44:40|47069.8|47029.8|47069.8|47029.8|47069.8|47029.8|47069.8|47029.8|1
1647618290000|2022-03-18 15:44:50|47071.6|47031.6|47069.8|47029.8|47071.6|47031.6|47066.6|47026.6|9
1647618300000|2022-03-18 15:45:00|47066.6|47026.6|47066.6|47026.6|47066.6|47026.6|47066.6|47026.6|1
1647618320000|2022-03-18 15:45:20|47071.6|47031.6|47086.6|47046.6|47089.8|47049.8|47071.6|47031.6|5
1647618330000|2022-03-18 15:45:30|47089.8|47049.8|47086.6|47046.6|47089.8|47049.8|47086.6|47046.6|0
1647618340000|2022-03-18 15:45:40|47089.8|47049.8|47079.8|47039.8|47089.8|47049.8|47079.8|47039.8|1
1647618350000|2022-03-18 15:45:50|47081.6|47041.6|47079.8|47039.8|47081.6|47041.6|47079.8|47039.8|7
1647618370000|2022-03-18 15:46:10|||||||||5
1647618380000|2022-03-18 15:46:20|47086.2|47046.2|47084.8|47044.8|47089.8|47049.8|47079.8|47039.8|13
1647618390000|2022-03-18 15:46:30|47099.8|47059.8|47099.8|47059.8|47099.8|47059.8|47099.8|47059.8|8
1647618400000|2022-03-18 15:46:40|47096.6|47056.6|47096.6|47056.6|47099.8|47059.8|47096.6|47056.6|0
1647618410000|2022-03-18 15:46:50|47099.8|47059.8|47094.8|47054.8|47099.8|47059.8|47094.8|47054.8|7
1647618420000|2022-03-18 15:47:00|47079.8|47039.8|47089.8|47049.8|47089.8|47049.8|47069.8|47029.8|14
1647618430000|2022-03-18 15:47:10|47094.8|47054.8|47089.8|47049.8|47094.8|47054.8|47086.6|47046.6|36
1647618440000|2022-03-18 15:47:20|47086.6|47046.6|47093|47053|47093|47053|47086.6|47046.6|2
1647618460000|2022-03-18 15:47:40|47104.4|47064.4|47116.6|47076.6|47116.6|47076.6|47104.4|47064.4|19
1647618470000|2022-03-18 15:47:50|47119.8|47079.8|47129.8|47089.8|47139.8|47099.8|47119.8|47079.8|8
1647618480000|2022-03-18 15:48:00|47134.8|47094.8|47134.8|47094.8|47136.6|47096.6|47131.6|47091.6|28
1647618490000|2022-03-18 15:48:10|47126.6|47086.6|47131.6|47091.6|47131.6|47091.6|47126.6|47086.6|4
1647618500000|2022-03-18 15:48:20|47129.8|47089.8|47134.8|47094.8|47139.8|47099.8|47129.8|47089.8|10
1647618510000|2022-03-18 15:48:30|47126.6|47086.6|47129.8|47089.8|47131.6|47091.6|47124.8|47084.8|0
1647618520000|2022-03-18 15:48:40|47131.6|47091.6|47126.6|47086.6|47131.6|47091.6|47126.6|47086.6|0
1647618530000|2022-03-18 15:48:50|47133.4|47093.4|47131.6|47091.6|47133.4|47093.4|47129.8|47089.8|4
1647618540000|2022-03-18 15:49:00|47129.8|47089.8|47129.8|47089.8|47136.6|47096.6|47126.6|47086.6|7
1647618550000|2022-03-18 15:49:10|47136.1|47096.1|47134.8|47094.8|47139.8|47099.8|47129.8|47089.8|4
1647618560000|2022-03-18 15:49:20|47136.6|47096.6|47129.8|47089.8|47136.6|47096.6|47129.8|47089.8|1
1647618570000|2022-03-18 15:49:30|47131.6|47091.6|47131.6|47091.6|47131.6|47091.6|47129.8|47089.8|2
1647618580000|2022-03-18 15:49:40|47133.4|47093.4|47131.6|47091.6|47133.4|47093.4|47131.6|47091.6|2
1647618590000|2022-03-18 15:49:50|47139.8|47099.8|47139.8|47099.8|47141.6|47101.6|47139.8|47099.8|5
1647618600000|2022-03-18 15:50:00|47129.8|47089.8|47121.6|47081.6|47129.8|47089.8|47119.8|47079.8|7
1647618610000|2022-03-18 15:50:10|47119.8|47079.8|47116.6|47076.6|47121.6|47081.6|47116.6|47076.6|1
1647618620000|2022-03-18 15:50:20|47119.7|47079.7|47121.6|47081.6|47121.6|47081.6|47116.6|47076.6|1
1647618630000|2022-03-18 15:50:30|47123.4|47083.4|47126.6|47086.6|47129.7|47089.7|47116.6|47076.6|5
1647618640000|2022-03-18 15:50:40|47129.7|47089.7|47126.6|47086.6|47131.6|47091.6|47126.6|47086.6|3
1647618650000|2022-03-18 15:50:50|47129.7|47089.7|47129.7|47089.7|47129.7|47089.7|47129.7|47089.7|1
1647618660000|2022-03-18 15:51:00|47133.4|47093.4|47116.5|47076.5|47134.7|47094.7|47116.5|47076.5|14
1647618670000|2022-03-18 15:51:10|47119.7|47079.7|47126.5|47086.5|47129.7|47089.7|47119.7|47079.7|4
1647618680000|2022-03-18 15:51:20|47131.5|47091.5|47131.5|47091.5|47131.5|47091.5|47126.5|47086.5|4
1647618690000|2022-03-18 15:51:30|47129.7|47089.7|47129.7|47089.7|47131.5|47091.5|47129.7|47089.7|3
1647618700000|2022-03-18 15:51:40|47131.5|47091.5|47126.5|47086.5|47134.7|47094.7|47124.7|47084.7|4
1647618710000|2022-03-18 15:51:50|47129.7|47089.7|47129.7|47089.7|47134.7|47094.7|47129.7|47089.7|4
1647618720000|2022-03-18 15:52:00|47126.5|47086.5|47126.5|47086.5|47131.5|47091.5|47124.7|47084.7|2
1647618730000|2022-03-18 15:52:10|47129.7|47089.7|47126.5|47086.5|47131.5|47091.5|47126.5|47086.5|2
1647618740000|2022-03-18 15:52:20|||||||||1
1647618750000|2022-03-18 15:52:30|47129.7|47089.7|47126.5|47086.5|47131.5|47091.5|47126.5|47086.5|2
1647618760000|2022-03-18 15:52:40|47134.7|47094.7|47139.7|47099.7|47139.7|47099.7|47134.7|47094.7|5
1647618770000|2022-03-18 15:52:50|47144.7|47104.7|47149.7|47109.7|47149.7|47109.7|47144.7|47104.7|4
1647618780000|2022-03-18 15:53:00|47146.5|47106.5|47159.7|47119.7|47159.7|47119.7|47141.5|47101.5|11
1647618790000|2022-03-18 15:53:10|47184.7|47144.7|47179.7|47139.7|47186.5|47146.5|47179.7|47139.7|4
1647618800000|2022-03-18 15:53:20|47186.1|47146.1|47176.5|47136.5|47186.1|47146.1|47174.7|47134.7|5
1647618810000|2022-03-18 15:53:30|47174.7|47134.7|47189.7|47149.7|47189.7|47149.7|47174.7|47134.7|11
1647618820000|2022-03-18 15:53:40|47192.9|47152.9|47189.7|47149.7|47192.9|47152.9|47189.7|47149.7|4
1647618830000|2022-03-18 15:53:50|47196.1|47156.1|47169.7|47129.7|47196.1|47156.1|47167.9|47127.9|16
1647618840000|2022-03-18 15:54:00|47174.7|47134.7|47172.9|47132.9|47174.7|47134.7|47172.9|47132.9|3
1647618850000|2022-03-18 15:54:10|47176.1|47136.1|47179.7|47139.7|47179.7|47139.7|47176.1|47136.1|4
1647618860000|2022-03-18 15:54:20|47172.9|47132.9|47169.7|47129.7|47172.9|47132.9|47169.7|47129.7|2
1647618870000|2022-03-18 15:54:30|||||||||1
1647618890000|2022-03-18 15:54:50|47166.5|47126.5|47169.7|47129.7|47169.7|47129.7|47166.5|47126.5|9
1647618900000|2022-03-18 15:55:00|47167.9|47127.9|47169.7|47129.7|47169.7|47129.7|47167.9|47127.9|2
1647618910000|2022-03-18 15:55:10|47174.7|47134.7|47174.7|47134.7|47174.7|47134.7|47174.7|47134.7|3
1647618920000|2022-03-18 15:55:20|47177.9|47137.9|47179.7|47139.7|47181.5|47141.5|47177.9|47137.9|4
1647618930000|2022-03-18 15:55:30|47176.5|47136.5|47176.5|47136.5|47176.5|47136.5|47174.7|47134.7|0
1647618940000|2022-03-18 15:55:40|47189.7|47149.7|47184.7|47144.7|47189.7|47149.7|47184.7|47144.7|1
1647618950000|2022-03-18 15:55:50|47186.5|47146.5|47186.5|47146.5|47186.5|47146.5|47186.5|47146.5|1
1647618960000|2022-03-18 15:56:00|47188.3|47148.3|47194.7|47154.7|47194.7|47154.7|47188.3|47148.3|0
1647618970000|2022-03-18 15:56:10|47199.7|47159.7|47189.7|47149.7|47199.7|47159.7|47189.7|47149.7|3
1647618980000|2022-03-18 15:56:20|47179.7|47139.7|47184.7|47144.7|47184.7|47144.7|47179.7|47139.7|10
1647618990000|2022-03-18 15:56:30|47199.7|47159.7|47199.7|47159.7|47199.7|47159.7|47199.7|47159.7|6
1647619000000|2022-03-18 15:56:40|47186.1|47146.1|47189.7|47149.7|47189.7|47149.7|47186.1|47146.1|4
1647619010000|2022-03-18 15:56:50|||||||||5
1647619040000|2022-03-18 15:57:20|47164.7|47124.7|47159.7|47119.7|47169.7|47129.7|47153.3|47113.3|5
1647619050000|2022-03-18 15:57:30|||||||||1
1647619070000|2022-03-18 15:57:50|||||||||1
1647619080000|2022-03-18 15:58:00|47153.3|47113.3|47149.7|47109.7|47153.3|47113.3|47149.7|47109.7|6
1647619090000|2022-03-18 15:58:10|47151.5|47111.5|47154.7|47114.7|47154.7|47114.7|47149.7|47109.7|6
1647619100000|2022-03-18 15:58:20|47156.5|47116.5|47149.7|47109.7|47156.5|47116.5|47149.7|47109.7|1
1647619110000|2022-03-18 15:58:30|47151.5|47111.5|47149.7|47109.7|47151.5|47111.5|47149.7|47109.7|0
1647619130000|2022-03-18 15:58:50|47153.3|47113.3|47151.5|47111.5|47153.3|47113.3|47151.5|47111.5|2
1647619140000|2022-03-18 15:59:00|47149.7|47109.7|47159.7|47119.7|47159.7|47119.7|47149.7|47109.7|4
1647619160000|2022-03-18 15:59:20|47169.7|47129.7|47169.7|47129.7|47169.7|47129.7|47169.7|47129.7|4
1647619170000|2022-03-18 15:59:30|||||||||1
1647619190000|2022-03-18 15:59:50|47174.7|47134.7|47169.7|47129.7|47179.7|47139.7|47169.7|47129.7|8
1647619200000|2022-03-18 16:00:00|47166.5|47126.5|47174.7|47134.7|47174.7|47134.7|47159.7|47119.7|9
1647619220000|2022-03-18 16:00:20|47169.7|47129.7|47169.6|47129.6|47169.7|47129.7|47169.6|47129.6|8
1647619230000|2022-03-18 16:00:30|||||||||13
1647619240000|2022-03-18 16:00:40|||||||||1
1647619250000|2022-03-18 16:00:50|47179.6|47139.6|47169.6|47129.6|47179.6|47139.6|47169.6|47129.6|13
1647619260000|2022-03-18 16:01:00|47153.3|47113.3|47149.6|47109.6|47153.3|47113.3|47149.6|47109.6|4
1647619270000|2022-03-18 16:01:10|47146.4|47106.4|47156|47116|47157.8|47117.8|47146.4|47106.4|14
1647619280000|2022-03-18 16:01:20|47152.8|47112.8|47171|47131|47171|47131|47152.8|47112.8|7
1647619290000|2022-03-18 16:01:30|47176|47136|47172.8|47132.8|47186|47146|47172.8|47132.8|6
1647619300000|2022-03-18 16:01:40|47176|47136|47176|47136|47176|47136|47176|47136|1
1647619310000|2022-03-18 16:01:50|47171|47131|47167.8|47127.8|47171|47131|47167.8|47127.8|3
1647619320000|2022-03-18 16:02:00|47157.8|47117.8|47162.8|47122.8|47162.8|47122.8|47157.8|47117.8|7
1647619330000|2022-03-18 16:02:10|47157.8|47117.8|47162.8|47122.8|47162.8|47122.8|47152.8|47112.8|8
1647619340000|2022-03-18 16:02:20|47166|47126|47176|47136|47176|47136|47166|47126|3
1647619360000|2022-03-18 16:02:40|47186|47146|47186|47146|47186|47146|47186|47146|11
1647619370000|2022-03-18 16:02:50|47196|47156|47192.8|47152.8|47196|47156|47192.8|47152.8|4
1647619380000|2022-03-18 16:03:00|47196|47156|47196|47156|47196|47156|47196|47156|4
1647619400000|2022-03-18 16:03:20|||||||||5
1647619410000|2022-03-18 16:03:30|47202.8|47162.8|47202.8|47162.8|47202.8|47162.8|47199.6|47159.6|7
1647619420000|2022-03-18 16:03:40|47201|47161|47196|47156|47201|47161|47196|47156|3
1647619430000|2022-03-18 16:03:50|47199.2|47159.2|47191|47151|47201|47161|47186|47146|4
1647619440000|2022-03-18 16:04:00|47187.8|47147.8|47186|47146|47187.8|47147.8|47186|47146|0
1647619450000|2022-03-18 16:04:10|47191|47151|47186|47146|47191|47151|47186|47146|1
1647619460000|2022-03-18 16:04:20|47189.2|47149.2|47186|47146|47189.2|47149.2|47186|47146|2
1647619470000|2022-03-18 16:04:30|||||||||2
1647619480000|2022-03-18 16:04:40|47182.8|47142.8|47176|47136|47182.8|47142.8|47172.8|47132.8|4
1647619500000|2022-03-18 16:05:00|47182.4|47142.4|47179.2|47139.2|47182.4|47142.4|47176|47136|2
1647619510000|2022-03-18 16:05:10|47182.4|47142.4|47184.2|47144.2|47184.2|47144.2|47182.4|47142.4|0
1647619520000|2022-03-18 16:05:20|47189.2|47149.2|47186|47146|47189.2|47149.2|47186|47146|4
1647619530000|2022-03-18 16:05:30|47176|47136|47186|47146|47186|47146|47176|47136|4
1647619540000|2022-03-18 16:05:40|47187.8|47147.8|47186|47146|47187.8|47147.8|47182.8|47142.8|1
1647619550000|2022-03-18 16:05:50|47189.2|47149.2|47194.2|47154.2|47194.2|47154.2|47189.2|47149.2|2
1647619560000|2022-03-18 16:06:00|47182.8|47142.8|47182.8|47142.8|47189.2|47149.2|47181|47141|2
1647619570000|2022-03-18 16:06:10|47181|47141|47181|47141|47181|47141|47179.2|47139.2|0
1647619580000|2022-03-18 16:06:20|47179.2|47139.2|47179.2|47139.2|47179.2|47139.2|47176|47136|0
1647619590000|2022-03-18 16:06:30|47182.4|47142.4|47184.2|47144.2|47184.2|47144.2|47182.4|47142.4|4
1647619600000|2022-03-18 16:06:40|47186|47146|47186|47146|47186|47146|47186|47146|0
1647619620000|2022-03-18 16:07:00|47182.4|47142.4|47169.2|47129.2|47182.4|47142.4|47169.2|47129.2|2
1647619630000|2022-03-18 16:07:10|47161|47121|47151|47111|47166|47126|47151|47111|5
1647619640000|2022-03-18 16:07:20|47149.2|47109.2|47156|47116|47156|47116|47149.2|47109.2|0
1647619670000|2022-03-18 16:07:50|47166|47126|47156|47116|47166|47126|47156|47116|2
1647619700000|2022-03-18 16:08:20|47149.6|47109.6|47141|47101|47149.6|47109.6|47141|47101|1
1647619710000|2022-03-18 16:08:30|47139.1|47099.1|47146|47106|47147.8|47107.8|47139.1|47099.1|7
1647619720000|2022-03-18 16:08:40|47156|47116|47152.8|47112.8|47156|47116|47152.8|47112.8|2
1647619730000|2022-03-18 16:08:50|47151|47111|47187.3|47147.3|47192.3|47152.3|47151|47111|34
1647619740000|2022-03-18 16:09:00|47189.1|47149.1|47189.1|47149.1|47189.1|47149.1|47189.1|47149.1|0
1647619750000|2022-03-18 16:09:10|47192.3|47152.3|47189.1|47149.1|47202.3|47162.3|47189.1|47149.1|21
1647619760000|2022-03-18 16:09:20|47187.3|47147.3|47189.1|47149.1|47189.1|47149.1|47187.3|47147.3|0
1647619770000|2022-03-18 16:09:30|47187.3|47147.3|47187.3|47147.3|47187.3|47147.3|47187.3|47147.3|0
1647619780000|2022-03-18 16:09:40|47184.1|47144.1|47182.3|47142.3|47184.1|47144.1|47182.3|47142.3|1
1647619800000|2022-03-18 16:10:00|47185.5|47145.5|47185.5|47145.5|47187.3|47147.3|47185.5|47145.5|1
1647619810000|2022-03-18 16:10:10|47187.3|47147.3|47187.3|47147.3|47187.3|47147.3|47185.5|47145.5|0
1647619820000|2022-03-18 16:10:20|47192.3|47152.3|47189.1|47149.1|47192.3|47152.3|47187.3|47147.3|4
1647619830000|2022-03-18 16:10:30|47192.3|47152.3|47192.3|47152.3|47192.3|47152.3|47192.3|47152.3|0
1647619840000|2022-03-18 16:10:40|||||||||3
1647619850000|2022-03-18 16:10:50|47199.1|47159.1|47195.5|47155.5|47199.1|47159.1|47195.5|47155.5|1
1647619860000|2022-03-18 16:11:00|47192.3|47152.3|47179.1|47139.1|47192.3|47152.3|47179.1|47139.1|4
1647619870000|2022-03-18 16:11:10|47182.3|47142.3|47180.5|47140.5|47182.3|47142.3|47180.5|47140.5|0
1647619880000|2022-03-18 16:11:20|47182.3|47142.3|47179.1|47139.1|47182.3|47142.3|47179.1|47139.1|3
1647619900000|2022-03-18 16:11:40|47187.3|47147.3|47187.3|47147.3|47187.3|47147.3|47187.3|47147.3|10
1647619920000|2022-03-18 16:12:00|47185.5|47145.5|47192.3|47152.3|47192.3|47152.3|47185.5|47145.5|0
1647619930000|2022-03-18 16:12:10|47202.3|47162.3|47202.3|47162.3|47202.3|47162.3|47202.3|47162.3|1
1647619940000|2022-03-18 16:12:20|47199.1|47159.1|47199.1|47159.1|47199.1|47159.1|47199.1|47159.1|1
1647619960000|2022-03-18 16:12:40|47195.5|47155.5|47187.3|47147.3|47199.1|47159.1|47187.3|47147.3|2
1647619970000|2022-03-18 16:12:50|47189.1|47149.1|47194.1|47154.1|47194.1|47154.1|47189.1|47149.1|0
1647619980000|2022-03-18 16:13:00|47202.3|47162.3|47195.5|47155.5|47202.3|47162.3|47192.3|47152.3|5
1647619990000|2022-03-18 16:13:10|47197.3|47157.3|47199.1|47159.1|47199.1|47159.1|47197.3|47157.3|0
1647620000000|2022-03-18 16:13:20|47197.3|47157.3|47197.3|47157.3|47197.3|47157.3|47197.3|47157.3|1
1647620020000|2022-03-18 16:13:40|47195.5|47155.5|47197.3|47157.3|47197.3|47157.3|47192.3|47152.3|0
1647620030000|2022-03-18 16:13:50|47195.5|47155.5|47195.5|47155.5|47197.3|47157.3|47195.5|47155.5|0
1647620040000|2022-03-18 16:14:00|47197.3|47157.3|47192.3|47152.3|47199.1|47159.1|47190.5|47150.5|8
1647620050000|2022-03-18 16:14:10|47194.1|47154.1|47218.7|47178.7|47225.5|47185.5|47194.1|47154.1|7
1647620060000|2022-03-18 16:14:20|47221.9|47181.9|47203.7|47163.7|47221.9|47181.9|47203.7|47163.7|6
1647620070000|2022-03-18 16:14:30|47205.5|47165.5|47208.7|47168.7|47210.5|47170.5|47205.5|47165.5|0
1647620080000|2022-03-18 16:14:40|47210.5|47170.5|47221.9|47181.9|47221.9|47181.9|47210.5|47170.5|3
1647620090000|2022-03-18 16:14:50|47218.7|47178.7|47218.7|47178.7|47221.9|47181.9|47218.7|47178.7|0
1647620100000|2022-03-18 16:15:00|47221.9|47181.9|47211.9|47171.9|47221.9|47181.9|47211.9|47171.9|1
1647620110000|2022-03-18 16:15:10|47213.7|47173.7|47215.5|47175.5|47215.5|47175.5|47211.9|47171.9|0
1647620120000|2022-03-18 16:15:20|47221.9|47181.9|47218.7|47178.7|47223.7|47183.7|47216.8|47176.8|1
1647620130000|2022-03-18 16:15:30|47211.8|47171.8|47241.8|47201.8|47248.7|47208.7|47211.8|47171.8|12
1647620140000|2022-03-18 16:15:40|47243.7|47203.7|47243.7|47203.7|47243.7|47203.7|47243.7|47203.7|0
1647620150000|2022-03-18 16:15:50|47248.7|47208.7|47261.8|47221.8|47271.8|47231.8|47248.7|47208.7|10
1647620160000|2022-03-18 16:16:00|47263.7|47223.7|47265.5|47225.5|47271.8|47231.8|47253.7|47213.7|6
1647620170000|2022-03-18 16:16:10|47270.5|47230.5|47273.6|47233.6|47278.6|47238.6|47265.5|47225.5|29
1647620190000|2022-03-18 16:16:30|47270.5|47230.5|47268.6|47228.6|47271.8|47231.8|47268.6|47228.6|2
1647620200000|2022-03-18 16:16:40|47263.6|47223.6|47263.6|47223.6|47263.6|47223.6|47255.5|47215.5|5
1647620210000|2022-03-18 16:16:50|47261.8|47221.8|47253.6|47213.6|47261.8|47221.8|47253.6|47213.6|33
1647620220000|2022-03-18 16:17:00|47251.8|47211.8|47225|47185|47251.8|47211.8|47218.6|47178.6|9
1647620230000|2022-03-18 16:17:10|47228.6|47188.6|47215.4|47175.4|47228.6|47188.6|47215.4|47175.4|0
1647620240000|2022-03-18 16:17:20|47218.6|47178.6|47233.6|47193.6|47233.6|47193.6|47218.6|47178.6|6
1647620250000|2022-03-18 16:17:30|47243.6|47203.6|47238.6|47198.6|47250|47210|47238.6|47198.6|2
1647620260000|2022-03-18 16:17:40|47228.6|47188.6|47225.4|47185.4|47233.6|47193.6|47215.4|47175.4|8
1647620270000|2022-03-18 16:17:50|47228.6|47188.6|47235.4|47195.4|47240.4|47200.4|47225.4|47185.4|7
1647620280000|2022-03-18 16:18:00|47232.2|47192.2|47223.6|47183.6|47235.4|47195.4|47221.8|47181.8|1
1647620290000|2022-03-18 16:18:10|47221.8|47181.8|47213.6|47173.6|47223.6|47183.6|47213.6|47173.6|1
1647620300000|2022-03-18 16:18:20|47216.8|47176.8|47213.6|47173.6|47218.6|47178.6|47208.6|47168.6|4
1647620310000|2022-03-18 16:18:30|47210.4|47170.4|47233.6|47193.6|47233.6|47193.6|47210.4|47170.4|4
1647620320000|2022-03-18 16:18:40|47223.6|47183.6|47221.8|47181.8|47223.6|47183.6|47221.8|47181.8|0
1647620330000|2022-03-18 16:18:50|47223.6|47183.6|47221.8|47181.8|47228.6|47188.6|47218.6|47178.6|1
1647620340000|2022-03-18 16:19:00|47215.4|47175.4|47213.6|47173.6|47223.6|47183.6|47208.6|47168.6|0
1647620350000|2022-03-18 16:19:10|47208.6|47168.6|47201.8|47161.8|47213.6|47173.6|47198.6|47158.6|1
1647620360000|2022-03-18 16:19:20|47205|47165|47208.6|47168.6|47208.6|47168.6|47205|47165|1
1647620370000|2022-03-18 16:19:30|47215.4|47175.4|47228.6|47188.6|47228.6|47188.6|47213.6|47173.6|1
1647620390000|2022-03-18 16:19:50|47230.4|47190.4|47233.6|47193.6|47238.6|47198.6|47230.4|47190.4|1
1647620400000|2022-03-18 16:20:00|47225.4|47185.4|47225.4|47185.4|47228.6|47188.6|47220.4|47180.4|7
1647620420000|2022-03-18 16:20:20|47228.6|47188.6|47215.4|47175.4|47228.6|47188.6|47215.4|47175.4|1
1647620430000|2022-03-18 16:20:30|47213.6|47173.6|47218.6|47178.6|47218.6|47178.6|47205.4|47165.4|4
1647620440000|2022-03-18 16:20:40|47213.6|47173.6|47213.6|47173.6|47213.6|47173.6|47211.8|47171.8|1
1647620450000|2022-03-18 16:20:50|47211.8|47171.8|47211.8|47171.8|47211.8|47171.8|47211.8|47171.8|0
1647620460000|2022-03-18 16:21:00|47213.6|47173.6|47215.4|47175.4|47218.6|47178.6|47211.8|47171.8|0
1647620470000|2022-03-18 16:21:10|47213.6|47173.6|47213.6|47173.6|47213.6|47173.6|47211.8|47171.8|1
1647620490000|2022-03-18 16:21:30|47218.6|47178.6|47218.6|47178.6|47218.6|47178.6|47218.6|47178.6|1
1647620500000|2022-03-18 16:21:40|47223.6|47183.6|47223.6|47183.6|47223.6|47183.6|47223.6|47183.6|1
1647620510000|2022-03-18 16:21:50|47221.8|47181.8|47223.6|47183.6|47223.6|47183.6|47221.8|47181.8|0
1647620520000|2022-03-18 16:22:00|47221.8|47181.8|47221.8|47181.8|47231.8|47191.8|47221.8|47181.8|7
1647620530000|2022-03-18 16:22:10|47223.6|47183.6|47221.8|47181.8|47226.8|47186.8|47221.8|47181.8|1
1647620540000|2022-03-18 16:22:20|47225|47185|47226.8|47186.8|47226.8|47186.8|47225|47185|0
1647620550000|2022-03-18 16:22:30|47223.6|47183.6|47221.8|47181.8|47223.6|47183.6|47221.8|47181.8|1
1647620560000|2022-03-18 16:22:40|47225|47185|47221.8|47181.8|47225|47185|47221.8|47181.8|0
1647620570000|2022-03-18 16:22:50|47218.6|47178.6|47218.6|47178.6|47218.6|47178.6|47218.6|47178.6|1
1647620580000|2022-03-18 16:23:00|47208.6|47168.6|47208.6|47168.6|47208.6|47168.6|47208.6|47168.6|3
1647620600000|2022-03-18 16:23:20|||||||||1
1647620620000|2022-03-18 16:23:40|47221.8|47181.8|47221.8|47181.8|47221.8|47181.8|47215.4|47175.4|7
1647620630000|2022-03-18 16:23:50|47225|47185|47226.8|47186.8|47226.8|47186.8|47221.8|47181.8|2
1647620640000|2022-03-18 16:24:00|47228.6|47188.6|47233.6|47193.6|47238.6|47198.6|47225.4|47185.4|4
1647620650000|2022-03-18 16:24:10|47238.6|47198.6|47238.6|47198.6|47238.6|47198.6|47238.6|47198.6|0
1647620660000|2022-03-18 16:24:20|47249.9|47209.9|47263.6|47223.6|47265.4|47225.4|47249.9|47209.9|6
1647620670000|2022-03-18 16:24:30|47266.8|47226.8|47285.4|47245.4|47315.4|47275.4|47266.8|47226.8|29
1647620680000|2022-03-18 16:24:40|47275.4|47235.4|47275.4|47235.4|47275.4|47235.4|47275.4|47235.4|3
1647620690000|2022-03-18 16:24:50|47268.6|47228.6|47268.6|47228.6|47268.6|47228.6|47268.6|47228.6|0
1647620700000|2022-03-18 16:25:00|47270.4|47230.4|47268.6|47228.6|47278.6|47238.6|47268.6|47228.6|8
1647620710000|2022-03-18 16:25:10|47273.6|47233.6|47275.4|47235.4|47275.4|47235.4|47273.6|47233.6|9
1647620720000|2022-03-18 16:25:20|47273.6|47233.6|47275.4|47235.4|47278.6|47238.6|47273.6|47233.6|0
1647620730000|2022-03-18 16:25:30|47273.6|47233.6|47278.6|47238.6|47278.6|47238.6|47273.6|47233.6|0
1647620740000|2022-03-18 16:25:40|47273.6|47233.6|47273.6|47233.6|47273.6|47233.6|47273.6|47233.6|2
1647620750000|2022-03-18 16:25:50|47275.4|47235.4|47268.6|47228.6|47275.4|47235.4|47268.6|47228.6|2
1647620760000|2022-03-18 16:26:00|47268.5|47228.5|47263.5|47223.5|47273.5|47233.5|47263.5|47223.5|4
1647620770000|2022-03-18 16:26:10|47265.4|47225.4|47253.5|47213.5|47265.4|47225.4|47253.5|47213.5|1
1647620780000|2022-03-18 16:26:20|47255.4|47215.4|47255.4|47215.4|47255.4|47215.4|47255.4|47215.4|1
1647620790000|2022-03-18 16:26:30|47258.5|47218.5|47258.5|47218.5|47258.5|47218.5|47258.5|47218.5|0
1647620810000|2022-03-18 16:26:50|47245.3|47205.3|47285.3|47245.3|47290.3|47250.3|47245.3|47205.3|26
1647620820000|2022-03-18 16:27:00|47280.3|47240.3|47285.3|47245.3|47290.3|47250.3|47280.3|47240.3|13
1647620830000|2022-03-18 16:27:10|47288.5|47248.5|47295.3|47255.3|47300.3|47260.3|47288.5|47248.5|5
1647620840000|2022-03-18 16:27:20|47290.3|47250.3|47290.3|47250.3|47290.3|47250.3|47290.3|47250.3|0
1647620850000|2022-03-18 16:27:30|47292.2|47252.2|47295.3|47255.3|47295.3|47255.3|47285.3|47245.3|12
1647620860000|2022-03-18 16:27:40|47298.5|47258.5|47295.3|47255.3|47298.5|47258.5|47295.3|47255.3|2
1647620880000|2022-03-18 16:28:00|47298.5|47258.5|47295.3|47255.3|47298.5|47258.5|47295.3|47255.3|8
1647620890000|2022-03-18 16:28:10|47292.1|47252.1|47285.3|47245.3|47297.1|47257.1|47285.3|47245.3|16
1647620900000|2022-03-18 16:28:20|47282.1|47242.1|47304|47264|47304|47264|47275.3|47235.3|7
1647620910000|2022-03-18 16:28:30|47303.9|47263.9|47312.1|47272.1|47313.9|47273.9|47288.9|47248.9|42
1647620920000|2022-03-18 16:28:40|47317.1|47277.1|47332.1|47292.1|47332.1|47292.1|47317.1|47277.1|4
1647620930000|2022-03-18 16:28:50|47335.3|47295.3|47342.1|47302.1|47350.3|47310.3|47335.3|47295.3|9
1647620940000|2022-03-18 16:29:00|47338.9|47298.9|47342.1|47302.1|47347.1|47307.1|47337.1|47297.1|4
1647620950000|2022-03-18 16:29:10|47332.1|47292.1|47342.1|47302.1|47345.8|47305.8|47332.1|47292.1|19
1647620960000|2022-03-18 16:29:20|47343.9|47303.9|47338.9|47298.9|47343.9|47303.9|47337.1|47297.1|1
1647620970000|2022-03-18 16:29:30|47342.1|47302.1|47348.9|47308.9|47348.9|47308.9|47342.1|47302.1|2
1647620980000|2022-03-18 16:29:40|47352.1|47312.1|47348.9|47308.9|47352.1|47312.1|47345.3|47305.3|0
1647620990000|2022-03-18 16:29:50|47352.1|47312.1|47372.1|47332.1|47372.1|47332.1|47348.9|47308.9|13
1647621000000|2022-03-18 16:30:00|47373.5|47333.5|47392.1|47352.1|47392.1|47352.1|47373.5|47333.5|7
1647621010000|2022-03-18 16:30:10|47402.1|47362.1|47402.1|47362.1|47408.5|47368.5|47402.1|47362.1|6
1647621020000|2022-03-18 16:30:20|47397.1|47357.1|47395.3|47355.3|47397.1|47357.1|47395.3|47355.3|6
1647621030000|2022-03-18 16:30:30|47398.5|47358.5|47402.1|47362.1|47402.1|47362.1|47398.5|47358.5|1
1647621040000|2022-03-18 16:30:40|47400.3|47360.3|47400.3|47360.3|47400.3|47360.3|47400.3|47360.3|0
1647621050000|2022-03-18 16:30:50|47402.1|47362.1|47402.1|47362.1|47402.1|47362.1|47402.1|47362.1|1
1647621060000|2022-03-18 16:31:00|47407.1|47367.1|47405.3|47365.3|47415.3|47375.3|47405.3|47365.3|3
1647621070000|2022-03-18 16:31:10|47402.1|47362.1|47400.3|47360.3|47402.1|47362.1|47400.3|47360.3|0
1647621080000|2022-03-18 16:31:20|47398.5|47358.5|47380.3|47340.3|47398.5|47358.5|47375.3|47335.3|4
1647621090000|2022-03-18 16:31:30|47375.3|47335.3|47367.1|47327.1|47375.3|47335.3|47367.1|47327.1|0
1647621100000|2022-03-18 16:31:40|47370.3|47330.3|47338.9|47298.9|47372.1|47332.1|47338.9|47298.9|27
1647621110000|2022-03-18 16:31:50|47337.1|47297.1|47332.1|47292.1|47342.1|47302.1|47318.9|47278.9|23
1647621120000|2022-03-18 16:32:00|47338.9|47298.9|47358.9|47318.9|47358.9|47318.9|47338.9|47298.9|2
1647621130000|2022-03-18 16:32:10|47362.1|47322.1|47352.5|47312.5|47368.9|47328.9|47348.9|47308.9|8
1647621140000|2022-03-18 16:32:20|47355.7|47315.7|47355.7|47315.7|47355.7|47315.7|47355.7|47315.7|0
1647621150000|2022-03-18 16:32:30|47365.7|47325.7|47365.7|47325.7|47365.7|47325.7|47365.7|47325.7|3
1647621160000|2022-03-18 16:32:40|47360.7|47320.7|47360.7|47320.7|47370.7|47330.7|47360.7|47320.7|4
1647621170000|2022-03-18 16:32:50|47358.9|47318.9|47360.7|47320.7|47360.7|47320.7|47358.9|47318.9|0
1647621180000|2022-03-18 16:33:00|47363.9|47323.9|47375.7|47335.7|47378.9|47338.9|47363.9|47323.9|1
1647621190000|2022-03-18 16:33:10|47383.9|47343.9|47367.5|47327.5|47383.9|47343.9|47367.5|47327.5|10
1647621200000|2022-03-18 16:33:20|47358.9|47318.9|47355.7|47315.7|47367.5|47327.5|47355.7|47315.7|8
1647621210000|2022-03-18 16:33:30|47352.5|47312.5|47355.7|47315.7|47355.7|47315.7|47352.5|47312.5|7
1647621220000|2022-03-18 16:33:40|47358.9|47318.9|47367.5|47327.5|47370.7|47330.7|47358.9|47318.9|3
1647621230000|2022-03-18 16:33:50|47370.7|47330.7|47358.9|47318.9|47370.7|47330.7|47348.9|47308.9|4
1647621240000|2022-03-18 16:34:00|47355.7|47315.7|47358.9|47318.9|47363.9|47323.9|47355.3|47315.3|1
1647621250000|2022-03-18 16:34:10|47360.7|47320.7|47347.5|47307.5|47362.5|47322.5|47347.5|47307.5|0
1647621260000|2022-03-18 16:34:20|47345.7|47305.7|47352.5|47312.5|47352.5|47312.5|47345.7|47305.7|1
1647621270000|2022-03-18 16:34:30|47355.7|47315.7|47352.5|47312.5|47355.7|47315.7|47345.7|47305.7|2
1647621280000|2022-03-18 16:34:40|47345.7|47305.7|47352.5|47312.5|47352.5|47312.5|47345.7|47305.7|3
1647621290000|2022-03-18 16:34:50|47350.7|47310.7|47337.5|47297.5|47350.7|47310.7|47337.5|47297.5|1
1647621300000|2022-03-18 16:35:00|47344.3|47304.3|47342.5|47302.5|47344.3|47304.3|47342.5|47302.5|2
1647621310000|2022-03-18 16:35:10|47339.3|47299.3|47362.5|47322.5|47362.5|47322.5|47339.3|47299.3|4
1647621320000|2022-03-18 16:35:20|47358.9|47318.9|47362.5|47322.5|47362.5|47322.5|47355.7|47315.7|6
1647621330000|2022-03-18 16:35:30|47360.7|47320.7|47367.5|47327.5|47372.5|47332.5|47357.5|47317.5|0
1647621340000|2022-03-18 16:35:40|47377.5|47337.5|47377.5|47337.5|47377.5|47337.5|47375.7|47335.7|0
1647621350000|2022-03-18 16:35:50|47372.5|47332.5|47375.7|47335.7|47375.7|47335.7|47372.5|47332.5|2
1647621360000|2022-03-18 16:36:00|47378.9|47338.9|47372.5|47332.5|47380.7|47340.7|47372.5|47332.5|3
1647621370000|2022-03-18 16:36:10|47367.5|47327.5|47310.7|47270.7|47367.5|47327.5|47305.7|47265.7|12
1647621380000|2022-03-18 16:36:20|47307.5|47267.5|47302.5|47262.5|47307.5|47267.5|47292.5|47252.5|8
1647621390000|2022-03-18 16:36:30|47305.7|47265.7|47312.5|47272.5|47312.5|47272.5|47305.7|47265.7|3
1647621400000|2022-03-18 16:36:40|47310.7|47270.7|47310.7|47270.7|47312.5|47272.5|47308.9|47268.9|0
1647621410000|2022-03-18 16:36:50|47325.7|47285.7|47325.7|47285.7|47325.7|47285.7|47315.7|47275.7|8
1647621420000|2022-03-18 16:37:00|47335.7|47295.7|47347.1|47307.1|47348.9|47308.9|47335.7|47295.7|4
1647621440000|2022-03-18 16:37:20|47345.2|47305.2|47367.1|47327.1|47367.1|47327.1|47345.2|47305.2|8
1647621450000|2022-03-18 16:37:30|47365.2|47325.2|47367|47327|47372.1|47332.1|47365.2|47325.2|2
1647621460000|2022-03-18 16:37:40|47375.2|47335.2|47378.4|47338.4|47378.4|47338.4|47375.2|47335.2|4
1647621470000|2022-03-18 16:37:50|47380.2|47340.2|47375.2|47335.2|47383.4|47343.4|47375.2|47335.2|2
1647621480000|2022-03-18 16:38:00|47372|47332|47372|47332|47372|47332|47372|47332|0
1647621500000|2022-03-18 16:38:20|47360.7|47320.7|47357|47317|47360.7|47320.7|47357|47317|2
1647621510000|2022-03-18 16:38:30|47352|47312|47352|47312|47352|47312|47352|47312|0
1647621520000|2022-03-18 16:38:40|47362|47322|47362|47322|47362|47322|47362|47322|3
1647621530000|2022-03-18 16:38:50|47360.2|47320.2|47358.8|47318.8|47360.2|47320.2|47357|47317|0
1647621540000|2022-03-18 16:39:00|47357|47317|47375.2|47335.2|47377|47337|47357|47317|5
1647621550000|2022-03-18 16:39:10|47378.8|47338.8|47385.2|47345.2|47385.2|47345.2|47377|47337|5
1647621560000|2022-03-18 16:39:20|47390.2|47350.2|47415.2|47375.2|47420.2|47380.2|47390.2|47350.2|8
1647621570000|2022-03-18 16:39:30|47420.2|47380.2|47433.4|47393.4|47433.4|47393.4|47415.2|47375.2|4
1647621580000|2022-03-18 16:39:40|47430.2|47390.2|47433.4|47393.4|47436.6|47396.6|47430.2|47390.2|7
1647621590000|2022-03-18 16:39:50|47430.2|47390.2|47438.4|47398.4|47438.4|47398.4|47430.2|47390.2|1
1647621600000|2022-03-18 16:40:00|47435.2|47395.2|47458.4|47418.4|47478.4|47438.4|47433.4|47393.4|33
1647621610000|2022-03-18 16:40:10|47465.2|47425.2|47465.2|47425.2|47465.2|47425.2|47465.2|47425.2|9
1647621620000|2022-03-18 16:40:20|47463.4|47423.4|47458.4|47418.4|47468.4|47428.4|47458.4|47418.4|2
1647621630000|2022-03-18 16:40:30|47445.2|47405.2|47453.4|47413.4|47453.4|47413.4|47445.2|47405.2|11
1647621640000|2022-03-18 16:40:40|47455.2|47415.2|47481.6|47441.6|47487|47447|47455.2|47415.2|12
1647621650000|2022-03-18 16:40:50|47483.4|47443.4|47493.4|47453.4|47508.4|47468.4|47483.4|47443.4|6
1647621660000|2022-03-18 16:41:00|47526.6|47486.6|47541.6|47501.6|47541.6|47501.6|47526.6|47486.6|11
1647621670000|2022-03-18 16:41:10|47538.4|47498.4|47533.4|47493.4|47538.4|47498.4|47531.6|47491.6|2
1647621680000|2022-03-18 16:41:20|47531.6|47491.6|47531.6|47491.6|47533.4|47493.4|47531.6|47491.6|1
1647621690000|2022-03-18 16:41:30|47534.8|47494.8|47528.4|47488.4|47534.8|47494.8|47528.4|47488.4|2
1647621700000|2022-03-18 16:41:40|47525.2|47485.2|47518.4|47478.4|47525.2|47485.2|47518.4|47478.4|14
1647621710000|2022-03-18 16:41:50|||||||||1
1647621720000|2022-03-18 16:42:00|47521.6|47481.6|47506.6|47466.6|47521.6|47481.6|47506.6|47466.6|1
1647621730000|2022-03-18 16:42:10|47513|47473|47513.4|47473.4|47513.4|47473.4|47508.4|47468.4|1
1647621740000|2022-03-18 16:42:20|47523.4|47483.4|47523.4|47483.4|47523.4|47483.4|47518.4|47478.4|4
1647621760000|2022-03-18 16:42:40|47521.6|47481.6|47525.2|47485.2|47526.6|47486.6|47521.6|47481.6|2
1647621770000|2022-03-18 16:42:50|47528.4|47488.4|47531.6|47491.6|47531.6|47491.6|47528.4|47488.4|0
1647621780000|2022-03-18 16:43:00|47533.4|47493.4|47517|47477|47533.4|47493.4|47517|47477|3
1647621790000|2022-03-18 16:43:10|47515.2|47475.2|47501.6|47461.6|47515.2|47475.2|47496.6|47456.6|3
1647621800000|2022-03-18 16:43:20|47503.4|47463.4|47508.4|47468.4|47508.4|47468.4|47498.4|47458.4|2
1647621810000|2022-03-18 16:43:30|47505.2|47465.2|47521.6|47481.6|47521.6|47481.6|47505.2|47465.2|5
1647621820000|2022-03-18 16:43:40|47523.4|47483.4|47533.4|47493.4|47538.4|47498.4|47523.4|47483.4|1
1647621830000|2022-03-18 16:43:50|47531.6|47491.6|47531.6|47491.6|47531.6|47491.6|47528.4|47488.4|0
1647621840000|2022-03-18 16:44:00|47548.4|47508.4|47541.6|47501.6|47548.4|47508.4|47531.6|47491.6|11
1647621850000|2022-03-18 16:44:10|47531.6|47491.6|47531.6|47491.6|47531.6|47491.6|47531.6|47491.6|1
1647621860000|2022-03-18 16:44:20|47528.4|47488.4|47541.6|47501.6|47546.6|47506.6|47521.6|47481.6|4
1647621870000|2022-03-18 16:44:30|47566.6|47526.6|47574.7|47534.7|47577.9|47537.9|47566.6|47526.6|20
1647621880000|2022-03-18 16:44:40|47576.6|47536.6|47561.5|47521.5|47576.6|47536.6|47561.5|47521.5|2
1647621890000|2022-03-18 16:44:50|47551.5|47511.5|47546.5|47506.5|47551.5|47511.5|47543.4|47503.4|3
1647621900000|2022-03-18 16:45:00|47543.4|47503.4|47498.4|47458.4|47543.4|47503.4|47488.4|47448.4|17
1647621910000|2022-03-18 16:45:10|47501.5|47461.5|47485.2|47445.2|47501.5|47461.5|47481.5|47441.5|2
1647621920000|2022-03-18 16:45:20|47493.4|47453.4|47493.4|47453.4|47495.2|47455.2|47488.4|47448.4|0
1647621930000|2022-03-18 16:45:30|47485.2|47445.2|47485.2|47445.2|47485.2|47445.2|47478.4|47438.4|6
1647621940000|2022-03-18 16:45:40|47478.4|47438.4|47478.3|47438.3|47485.2|47445.2|47478.3|47438.3|8
1647621950000|2022-03-18 16:45:50|47475.2|47435.2|47478.3|47438.3|47478.3|47438.3|47475.2|47435.2|3
1647621960000|2022-03-18 16:46:00|47468.8|47428.8|47475.2|47435.2|47483.3|47443.3|47465.2|47425.2|6
1647621970000|2022-03-18 16:46:10|47473.3|47433.3|47465.2|47425.2|47473.3|47433.3|47465.2|47425.2|9
1647621980000|2022-03-18 16:46:20|47460.2|47420.2|47460.2|47420.2|47460.2|47420.2|47460.2|47420.2|1
1647621990000|2022-03-18 16:46:30|47458.3|47418.3|47455.2|47415.2|47458.3|47418.3|47448.3|47408.3|1
1647622000000|2022-03-18 16:46:40|47455.1|47415.1|47448.3|47408.3|47455.1|47415.1|47448.3|47408.3|1
1647622010000|2022-03-18 16:46:50|47442|47402|47455.1|47415.1|47455.1|47415.1|47442|47402|3
1647622020000|2022-03-18 16:47:00|47457|47417|47441.5|47401.5|47457|47417|47441.5|47401.5|2
1647622030000|2022-03-18 16:47:10|47438.3|47398.3|47435.1|47395.1|47438.3|47398.3|47435.1|47395.1|1
1647622040000|2022-03-18 16:47:20|47438.3|47398.3|47435.1|47395.1|47438.3|47398.3|47435.1|47395.1|5
1647622050000|2022-03-18 16:47:30|47433.3|47393.3|47476.9|47436.9|47483.3|47443.3|47433.3|47393.3|5
1647622060000|2022-03-18 16:47:40|47475.1|47435.1|47475.1|47435.1|47475.1|47435.1|47475.1|47435.1|0
1647622070000|2022-03-18 16:47:50|47476.9|47436.9|47481.9|47441.9|47491.9|47451.9|47476.9|47436.9|7
1647622080000|2022-03-18 16:48:00|47471.9|47431.9|47468.8|47428.8|47476.9|47436.9|47468.8|47428.8|2
1647622110000|2022-03-18 16:48:30|47471.9|47431.9|47471.9|47431.9|47471.9|47431.9|47471.9|47431.9|0
1647622120000|2022-03-18 16:48:40|47480.1|47440.1|47481.9|47441.9|47481.9|47441.9|47480.1|47440.1|2
1647622130000|2022-03-18 16:48:50|47483.7|47443.7|47483.7|47443.7|47483.7|47443.7|47483.7|47443.7|4
1647622140000|2022-03-18 16:49:00|47481.9|47441.9|47481.9|47441.9|47481.9|47441.9|47481.9|47441.9|2
1647622150000|2022-03-18 16:49:10|47476.9|47436.9|47490.1|47450.1|47490.1|47450.1|47476.9|47436.9|3
1647622160000|2022-03-18 16:49:20|47491.9|47451.9|47491.9|47451.9|47491.9|47451.9|47491.9|47451.9|0
1647622180000|2022-03-18 16:49:40|47486.9|47446.9|47476.9|47436.9|47486.9|47446.9|47476.9|47436.9|1
1647622190000|2022-03-18 16:49:50|47473.3|47433.3|47468.7|47428.7|47473.3|47433.3|47468.7|47428.7|2
1647622200000|2022-03-18 16:50:00|47471.9|47431.9|47471.9|47431.9|47473.7|47433.7|47466.9|47426.9|1
1647622210000|2022-03-18 16:50:10|47456.9|47416.9|47456.9|47416.9|47456.9|47416.9|47451.9|47411.9|5
1647622240000|2022-03-18 16:50:40|47460.1|47420.1|47461.9|47421.9|47466.9|47426.9|47460.1|47420.1|3
1647622260000|2022-03-18 16:51:00|47465.1|47425.1|47465.1|47425.1|47466.9|47426.9|47465.1|47425.1|3
1647622270000|2022-03-18 16:51:10|47466.9|47426.9|47475.1|47435.1|47475.1|47435.1|47466.9|47426.9|3
1647622280000|2022-03-18 16:51:20|47480.1|47440.1|47481.9|47441.9|47481.9|47441.9|47480.1|47440.1|0
1647622290000|2022-03-18 16:51:30|||||||||5
1647622300000|2022-03-18 16:51:40|47491.9|47451.9|47483.7|47443.7|47491.9|47451.9|47483.7|47443.7|2
1647622310000|2022-03-18 16:51:50|47481.9|47441.9|47456.9|47416.9|47481.9|47441.9|47456.9|47416.9|3
1647622320000|2022-03-18 16:52:00|47455.1|47415.1|47436.9|47396.9|47455.1|47415.1|47431.9|47391.9|3
1647622330000|2022-03-18 16:52:10|47435.1|47395.1|47431.9|47391.9|47435.1|47395.1|47431.9|47391.9|1
1647622340000|2022-03-18 16:52:20|47435.1|47395.1|47430.1|47390.1|47435.1|47395.1|47430.1|47390.1|3
1647622350000|2022-03-18 16:52:30|47431.9|47391.9|47425.1|47385.1|47431.9|47391.9|47421.9|47381.9|2
1647622360000|2022-03-18 16:52:40|47436.9|47396.9|47431.9|47391.9|47436.9|47396.9|47430.1|47390.1|1
1647622380000|2022-03-18 16:53:00|47435.1|47395.1|47436.9|47396.9|47436.9|47396.9|47435.1|47395.1|2
1647622390000|2022-03-18 16:53:10|47446.9|47406.9|47443.3|47403.3|47446.9|47406.9|47441.9|47401.9|18
1647622410000|2022-03-18 16:53:30|47448.3|47408.3|47433.3|47393.3|47448.3|47408.3|47428.3|47388.3|16
1647622420000|2022-03-18 16:53:40|47438.3|47398.3|47438.3|47398.3|47438.3|47398.3|47438.3|47398.3|0
1647622430000|2022-03-18 16:53:50|47433.3|47393.3|47433.3|47393.3|47433.3|47393.3|47433.3|47393.3|3
1647622440000|2022-03-18 16:54:00|47428.3|47388.3|47428.3|47388.3|47428.3|47388.3|47428.3|47388.3|0
1647622450000|2022-03-18 16:54:10|47433.7|47393.7|47443.3|47403.3|47443.3|47403.3|47433.7|47393.7|5
1647622460000|2022-03-18 16:54:20|47441.5|47401.5|47443.3|47403.3|47443.3|47403.3|47441.5|47401.5|1
1647622480000|2022-03-18 16:54:40|47453.3|47413.3|47451.4|47411.4|47453.3|47413.3|47451.4|47411.4|4
1647622490000|2022-03-18 16:54:50|47453.3|47413.3|47456.4|47416.4|47458.3|47418.3|47453.3|47413.3|3
1647622500000|2022-03-18 16:55:00|47458.3|47418.3|47483.3|47443.3|47509.6|47469.6|47458.3|47418.3|49
1647622530000|2022-03-18 16:55:30|47483.2|47443.2|47483.2|47443.2|47483.2|47443.2|47483.2|47443.2|0
1647622540000|2022-03-18 16:55:40|47468.2|47428.2|47465.1|47425.1|47468.2|47428.2|47465.1|47425.1|2
1647622560000|2022-03-18 16:56:00|47455.5|47415.5|47453.2|47413.2|47455.5|47415.5|47453.2|47413.2|5
1647622570000|2022-03-18 16:56:10|47455.1|47415.1|47481.4|47441.4|47484.6|47444.6|47453.2|47413.2|24
1647622590000|2022-03-18 16:56:30|47483.2|47443.2|47519.6|47479.6|47524.6|47484.6|47483.2|47443.2|10
1647622600000|2022-03-18 16:56:40|47517.8|47477.8|47509.6|47469.6|47517.8|47477.8|47509.6|47469.6|5
1647622610000|2022-03-18 16:56:50|47511.4|47471.4|47529.6|47489.6|47529.6|47489.6|47511.4|47471.4|9
1647622620000|2022-03-18 16:57:00|47519.6|47479.6|47537.4|47497.4|47539.2|47499.2|47519.6|47479.6|22
1647622630000|2022-03-18 16:57:10|47531|47491|47531|47491|47531|47491|47531|47491|9
1647622650000|2022-03-18 16:57:30|47507.8|47467.8|47517.8|47477.8|47517.8|47477.8|47507.8|47467.8|5
1647622660000|2022-03-18 16:57:40|47516|47476|47516|47476|47517.8|47477.8|47516|47476|0
1647622670000|2022-03-18 16:57:50|47517.8|47477.8|47509.2|47469.2|47517.8|47477.8|47506|47466|2
1647622680000|2022-03-18 16:58:00|47511|47471|47522.8|47482.8|47522.8|47482.8|47511|47471|2
1647622690000|2022-03-18 16:58:10|47521|47481|47516|47476|47521|47481|47516|47476|1
1647622700000|2022-03-18 16:58:20|47514.2|47474.2|47514.2|47474.2|47514.2|47474.2|47514.2|47474.2|0
1647622730000|2022-03-18 16:58:50|47519.2|47479.2|47529.2|47489.2|47529.2|47489.2|47519.2|47479.2|2
1647622740000|2022-03-18 16:59:00|47531|47491|47521|47481|47531|47491|47521|47481|2
1647622750000|2022-03-18 16:59:10|47479.6|47439.6|47462.8|47422.8|47479.6|47439.6|47462.8|47422.8|13
1647622760000|2022-03-18 16:59:20|47431.4|47391.4|47434.6|47394.6|47434.6|47394.6|47426.4|47386.4|13
1647622770000|2022-03-18 16:59:30|47459.6|47419.6|47467.8|47427.8|47467.8|47427.8|47459.6|47419.6|6
1647622780000|2022-03-18 16:59:40|47464.6|47424.6|47464.6|47424.6|47464.6|47424.6|47464.6|47424.6|0
1647622790000|2022-03-18 16:59:50|47467.8|47427.8|47469.6|47429.6|47469.6|47429.6|47467.8|47427.8|1
1647622800000|2022-03-18 17:00:00|47466.4|47426.4|47491|47451|47501|47461|47466.4|47426.4|15
1647622810000|2022-03-18 17:00:10|47496|47456|47491|47451|47496|47456|47491|47451|2
1647622820000|2022-03-18 17:00:20|47496|47456|47484.1|47444.1|47496|47456|47484.1|47444.1|14
1647622830000|2022-03-18 17:00:30|47486|47446|47479.1|47439.1|47491|47451|47479.1|47439.1|11
1647622840000|2022-03-18 17:00:40|47481|47441|47471|47431|47484.1|47444.1|47471|47431|2
1647622850000|2022-03-18 17:00:50|47476|47436|47476|47436|47476|47436|47476|47436|2
1647622870000|2022-03-18 17:01:10|47474.1|47434.1|47474.1|47434.1|47474.1|47434.1|47474.1|47434.1|0
1647622880000|2022-03-18 17:01:20|||||||||1
1647622890000|2022-03-18 17:01:30|47469.1|47429.1|47460.9|47420.9|47470.9|47430.9|47460.9|47420.9|4
1647622900000|2022-03-18 17:01:40|47474.1|47434.1|47469.1|47429.1|47474.1|47434.1|47469.1|47429.1|4
1647622920000|2022-03-18 17:02:00|47474.1|47434.1|47464.1|47424.1|47474.1|47434.1|47454.1|47414.1|6
1647622930000|2022-03-18 17:02:10|47460.9|47420.9|47460.9|47420.9|47460.9|47420.9|47459.1|47419.1|1
1647622940000|2022-03-18 17:02:20|47459.1|47419.1|47460.9|47420.9|47460.9|47420.9|47459.1|47419.1|0
1647622950000|2022-03-18 17:02:30|47464.1|47424.1|47464.1|47424.1|47464.1|47424.1|47464.1|47424.1|1
1647622980000|2022-03-18 17:03:00|47467.3|47427.3|47459.1|47419.1|47469.1|47429.1|47459.1|47419.1|4
1647622990000|2022-03-18 17:03:10|47450.9|47410.9|47450.9|47410.9|47450.9|47410.9|47450.9|47410.9|1
1647623000000|2022-03-18 17:03:20|47449.1|47409.1|47440.9|47400.9|47449.1|47409.1|47440.9|47400.9|1
1647623020000|2022-03-18 17:03:40|47454.1|47414.1|47454.1|47414.1|47454.1|47414.1|47454.1|47414.1|4
1647623040000|2022-03-18 17:04:00|47459.1|47419.1|47470.9|47430.9|47470.9|47430.9|47459.1|47419.1|2
1647623050000|2022-03-18 17:04:10|47469.1|47429.1|47470.9|47430.9|47470.9|47430.9|47469.1|47429.1|0
1647623080000|2022-03-18 17:04:40|47474.1|47434.1|47474.1|47434.1|47475.9|47435.9|47474.1|47434.1|2
1647623090000|2022-03-18 17:04:50|47477.7|47437.7|47484.1|47444.1|47484.1|47444.1|47477.7|47437.7|1
1647623100000|2022-03-18 17:05:00|47475.9|47435.9|47465.9|47425.9|47475.9|47435.9|47460.9|47420.9|3
1647623110000|2022-03-18 17:05:10|47464.1|47424.1|47470.9|47430.9|47470.9|47430.9|47464.1|47424.1|0
1647623130000|2022-03-18 17:05:30|||||||||1
1647623150000|2022-03-18 17:05:50|47474.1|47434.1|47470.9|47430.9|47474.1|47434.1|47470.9|47430.9|1
1647623160000|2022-03-18 17:06:00|||||||||13
1647623170000|2022-03-18 17:06:10|47489.1|47449.1|47512.3|47472.3|47517.3|47477.3|47489.1|47449.1|26
1647623190000|2022-03-18 17:06:30|47514.1|47474.1|47512.3|47472.3|47514.1|47474.1|47512.3|47472.3|1
1647623200000|2022-03-18 17:06:40|47502.3|47462.3|47502.3|47462.3|47502.3|47462.3|47502.3|47462.3|1
1647623210000|2022-03-18 17:06:50|47497.3|47457.3|47502.3|47462.3|47502.3|47462.3|47497.3|47457.3|1
1647623220000|2022-03-18 17:07:00|47489.1|47449.1|47487.3|47447.3|47489.1|47449.1|47487.3|47447.3|9
1647623230000|2022-03-18 17:07:10|47479.1|47439.1|47479.1|47439.1|47479.1|47439.1|47479.1|47439.1|1
1647623240000|2022-03-18 17:07:20|47502.3|47462.3|47502.3|47462.3|47502.3|47462.3|47500.5|47460.5|6
1647623250000|2022-03-18 17:07:30|47500.5|47460.5|47497.3|47457.3|47502.3|47462.3|47490.5|47450.5|1
1647623260000|2022-03-18 17:07:40|47500.5|47460.5|47500.5|47460.5|47500.5|47460.5|47500.5|47460.5|1
1647623270000|2022-03-18 17:07:50|47503.6|47463.6|47500.4|47460.4|47503.6|47463.6|47500.4|47460.4|3
1647623280000|2022-03-18 17:08:00|47495.4|47455.4|47497.3|47457.3|47497.3|47457.3|47495.4|47455.4|0
1647623290000|2022-03-18 17:08:10|47495.4|47455.4|47490.4|47450.4|47495.4|47455.4|47490.4|47450.4|1
1647623300000|2022-03-18 17:08:20|47487.3|47447.3|47490.4|47450.4|47490.4|47450.4|47487.3|47447.3|1
1647623310000|2022-03-18 17:08:30|47487.3|47447.3|47477.3|47437.3|47487.3|47447.3|47477.3|47437.3|2
1647623320000|2022-03-18 17:08:40|47492.3|47452.3|47492.3|47452.3|47492.3|47452.3|47492.3|47452.3|1
1647623330000|2022-03-18 17:08:50|47492.2|47452.2|47492.2|47452.2|47492.2|47452.2|47492.2|47452.2|0
1647623340000|2022-03-18 17:09:00|47489.1|47449.1|47482.2|47442.2|47489.1|47449.1|47482.2|47442.2|0
1647623350000|2022-03-18 17:09:10|47480.4|47440.4|47480.4|47440.4|47482.2|47442.2|47480.4|47440.4|0
1647623360000|2022-03-18 17:09:20|47478.6|47438.6|47464.1|47424.1|47478.6|47438.6|47442.2|47402.2|8
1647623390000|2022-03-18 17:09:50|47465.9|47425.9|47497.2|47457.2|47500.4|47460.4|47465.9|47425.9|13
1647623400000|2022-03-18 17:10:00|47492.2|47452.2|47492.2|47452.2|47492.2|47452.2|47490.4|47450.4|2
1647623410000|2022-03-18 17:10:10|47490.4|47450.4|47487.2|47447.2|47490.4|47450.4|47487.2|47447.2|0
1647623420000|2022-03-18 17:10:20|47485.4|47445.4|47477.2|47437.2|47485.4|47445.4|47475.4|47435.4|3
1647623430000|2022-03-18 17:10:30|47460.9|47420.9|47460.4|47420.4|47462.2|47422.2|47460.4|47420.4|2
1647623440000|2022-03-18 17:10:40|47452.2|47412.2|47452.2|47412.2|47452.2|47412.2|47450.4|47410.4|0
1647623460000|2022-03-18 17:11:00|47457.2|47417.2|47462.2|47422.2|47467.2|47427.2|47457.2|47417.2|3
1647623470000|2022-03-18 17:11:10|47455.8|47415.8|47454|47414|47455.8|47415.8|47454|47414|6
1647623490000|2022-03-18 17:11:30|47449|47409|47452.2|47412.2|47452.2|47412.2|47444|47404|2
1647623520000|2022-03-18 17:12:00|47459|47419|47459|47419|47459|47419|47459|47419|1
1647623530000|2022-03-18 17:12:10|47457.2|47417.2|47457.2|47417.2|47457.2|47417.2|47457.2|47417.2|0
1647623540000|2022-03-18 17:12:20|47459|47419|47459|47419|47459|47419|47457.2|47417.2|0
1647623550000|2022-03-18 17:12:30|47470.4|47430.4|47472.2|47432.2|47472.2|47432.2|47470.4|47430.4|1
1647623570000|2022-03-18 17:12:50|47474|47434|47462.2|47422.2|47474|47434|47462.2|47422.2|0
1647623590000|2022-03-18 17:13:10|47459|47419|47465.8|47425.8|47472.2|47432.2|47459|47419|4
1647623600000|2022-03-18 17:13:20|47464|47424|47467.6|47427.6|47467.6|47427.6|47464|47424|1
1647623610000|2022-03-18 17:13:30|47470.8|47430.8|47475.8|47435.8|47475.8|47435.8|47470.8|47430.8|3
1647623620000|2022-03-18 17:13:40|47480.8|47440.8|47484.4|47444.4|47484.4|47444.4|47480.8|47440.8|0
1647623630000|2022-03-18 17:13:50|47490.8|47450.8|47485.8|47445.8|47495.8|47455.8|47485.8|47445.8|16
1647623640000|2022-03-18 17:14:00|47489|47449|47487.6|47447.6|47504|47464|47485.8|47445.8|3
1647623650000|2022-03-18 17:14:10|47489|47449|47489|47449|47489|47449|47489|47449|1
1647623660000|2022-03-18 17:14:20|47485.8|47445.8|47485.8|47445.8|47485.8|47445.8|47485.8|47445.8|1
1647623670000|2022-03-18 17:14:30|47477.6|47437.6|47490.8|47450.8|47490.8|47450.8|47477.6|47437.6|1
1647623680000|2022-03-18 17:14:40|47487.6|47447.6|47487.6|47447.6|47487.6|47447.6|47487.6|47447.6|0
1647623690000|2022-03-18 17:14:50|47485.8|47445.8|47500.8|47460.8|47500.8|47460.8|47485.8|47445.8|3
1647623700000|2022-03-18 17:15:00|47505.8|47465.8|47504|47464|47505.8|47465.8|47504|47464|1
1647623710000|2022-03-18 17:15:10|47505.8|47465.8|47504|47464|47505.8|47465.8|47504|47464|0
1647623720000|2022-03-18 17:15:20|47510.4|47470.4|47500.4|47460.4|47510.4|47470.4|47500.4|47460.4|20
1647623730000|2022-03-18 17:15:30|47507.2|47467.2|47507.2|47467.2|47507.2|47467.2|47502.2|47462.2|0
1647623750000|2022-03-18 17:15:50|47500.4|47460.4|47502.2|47462.2|47507.2|47467.2|47500.4|47460.4|3
1647623760000|2022-03-18 17:16:00|47507.2|47467.2|47507.2|47467.2|47512.2|47472.2|47502.2|47462.2|4
1647623770000|2022-03-18 17:16:10|47504|47464|47507.2|47467.2|47507.2|47467.2|47502.2|47462.2|1
1647623790000|2022-03-18 17:16:30|47505.4|47465.4|47507.2|47467.2|47507.2|47467.2|47505.4|47465.4|0
1647623800000|2022-03-18 17:16:40|47525.4|47485.4|47520.4|47480.4|47525.4|47485.4|47513.5|47473.5|11
1647623810000|2022-03-18 17:16:50|47524|47484|47522.6|47482.6|47524|47484|47519|47479|1
1647623820000|2022-03-18 17:17:00|47524|47484|47525.8|47485.8|47530.8|47490.8|47524|47484|3
1647623830000|2022-03-18 17:17:10|47527.6|47487.6|47529|47489|47530.8|47490.8|47527.6|47487.6|0
1647623840000|2022-03-18 17:17:20|47530.8|47490.8|47530.8|47490.8|47530.8|47490.8|47527.6|47487.6|0
1647623850000|2022-03-18 17:17:30|47529|47489|47525.8|47485.8|47529|47489|47524|47484|1
1647623860000|2022-03-18 17:17:40|47524|47484|47529|47489|47529|47489|47524|47484|0
1647623870000|2022-03-18 17:17:50|47530.8|47490.8|47530.8|47490.8|47530.8|47490.8|47529|47489|1
1647623880000|2022-03-18 17:18:00|47529|47489|47491.2|47451.2|47530.8|47490.8|47491.2|47451.2|4
1647623890000|2022-03-18 17:18:10|47489.4|47449.4|47472.6|47432.6|47489.4|47449.4|47464.4|47424.4|2
1647623900000|2022-03-18 17:18:20|47466.2|47426.2|47464.4|47424.4|47469.4|47429.4|47464.4|47424.4|2
1647623910000|2022-03-18 17:18:30|47461.2|47421.2|47464.4|47424.4|47464.4|47424.4|47461.2|47421.2|2
1647623920000|2022-03-18 17:18:40|47469.4|47429.4|47466.2|47426.2|47474.4|47434.4|47466.2|47426.2|4
1647623930000|2022-03-18 17:18:50|47474.4|47434.4|47474.4|47434.4|47474.4|47434.4|47474.4|47434.4|1
1647623940000|2022-03-18 17:19:00|47471.2|47431.2|47471.2|47431.2|47476.2|47436.2|47471.2|47431.2|1
1647623950000|2022-03-18 17:19:10|47474.4|47434.4|47484.4|47444.4|47489.4|47449.4|47474.4|47434.4|3
1647623990000|2022-03-18 17:19:50|47479.4|47439.4|47477.6|47437.6|47484.4|47444.4|47477.6|47437.6|3
1647624000000|2022-03-18 17:20:00|47479.4|47439.4|47474.4|47434.4|47479.4|47439.4|47474.4|47434.4|0
1647624010000|2022-03-18 17:20:10|47472.6|47432.6|47474.4|47434.4|47474.4|47434.4|47472.6|47432.6|1
1647624020000|2022-03-18 17:20:20|47467.6|47427.6|47467.6|47427.6|47467.6|47427.6|47467.6|47427.6|1
1647624030000|2022-03-18 17:20:30|47474.4|47434.4|47469.4|47429.4|47476.2|47436.2|47469.4|47429.4|6
1647624040000|2022-03-18 17:20:40|47472.6|47432.6|47474.4|47434.4|47474.4|47434.4|47472.6|47432.6|0
1647624050000|2022-03-18 17:20:50|47482.6|47442.6|47477.6|47437.6|47482.6|47442.6|47477.6|47437.6|3
1647624080000|2022-03-18 17:21:20|47470.7|47430.7|47474.4|47434.4|47474.4|47434.4|47470.7|47430.7|1
1647624090000|2022-03-18 17:21:30|47464.4|47424.4|47459.4|47419.4|47464.4|47424.4|47459.4|47419.4|3
1647624100000|2022-03-18 17:21:40|47454.4|47414.4|47459.4|47419.4|47461.2|47421.2|47449.4|47409.4|8
1647624110000|2022-03-18 17:21:50|47461.2|47421.2|47461.2|47421.2|47461.2|47421.2|47461.2|47421.2|0
1647624120000|2022-03-18 17:22:00|47459.4|47419.4|47446.2|47406.2|47459.4|47419.4|47446.2|47406.2|4
1647624130000|2022-03-18 17:22:10|47451.2|47411.2|47454.4|47414.4|47454.4|47414.4|47451.2|47411.2|3
1647624140000|2022-03-18 17:22:20|47462.5|47422.5|47454.4|47414.4|47462.5|47422.5|47454.4|47414.4|2
1647624150000|2022-03-18 17:22:30|47457.5|47417.5|47457.5|47417.5|47457.5|47417.5|47457.5|47417.5|4
1647624160000|2022-03-18 17:22:40|47454.4|47414.4|47454.4|47414.4|47454.4|47414.4|47454.4|47414.4|0
1647624180000|2022-03-18 17:23:00|47454.3|47414.3|47447.5|47407.5|47454.3|47414.3|47444.3|47404.3|7
1647624190000|2022-03-18 17:23:10|47450.7|47410.7|47452.5|47412.5|47452.5|47412.5|47450.7|47410.7|1
1647624200000|2022-03-18 17:23:20|47454.3|47414.3|47454.3|47414.3|47454.3|47414.3|47454.3|47414.3|1
1647624210000|2022-03-18 17:23:30|47457.5|47417.5|47442.5|47402.5|47457.5|47417.5|47442.5|47402.5|5
1647624220000|2022-03-18 17:23:40|47440.7|47400.7|47440.7|47400.7|47440.7|47400.7|47440.7|47400.7|1
1647624230000|2022-03-18 17:23:50|47442.5|47402.5|47447.5|47407.5|47452.5|47412.5|47442.5|47402.5|2
1647624240000|2022-03-18 17:24:00|47462.5|47422.5|47462.5|47422.5|47462.5|47422.5|47457.5|47417.5|3
1647624250000|2022-03-18 17:24:10|47460.7|47420.7|47455.7|47415.7|47460.7|47420.7|47455.7|47415.7|4
1647624260000|2022-03-18 17:24:20|47457.5|47417.5|47460.7|47420.7|47460.7|47420.7|47455.7|47415.7|1
1647624270000|2022-03-18 17:24:30|47462.5|47422.5|47457.5|47417.5|47462.5|47422.5|47457.5|47417.5|4
1647624280000|2022-03-18 17:24:40|47455.7|47415.7|47457.5|47417.5|47457.5|47417.5|47455.7|47415.7|0
1647624290000|2022-03-18 17:24:50|47455.7|47415.7|47442.5|47402.5|47455.7|47415.7|47442.5|47402.5|1
1647624300000|2022-03-18 17:25:00|47444.3|47404.3|47454.3|47414.3|47457.5|47417.5|47444.3|47404.3|2
1647624310000|2022-03-18 17:25:10|47452.5|47412.5|47452.5|47412.5|47452.5|47412.5|47452.5|47412.5|0
1647624320000|2022-03-18 17:25:20|47450.7|47410.7|47447.5|47407.5|47450.7|47410.7|47447.5|47407.5|1
1647624330000|2022-03-18 17:25:30|47450.7|47410.7|47447.5|47407.5|47454.3|47414.3|47447.5|47407.5|3
1647624340000|2022-03-18 17:25:40|47442.5|47402.5|47427.5|47387.5|47442.5|47402.5|47427.5|47387.5|3
1647624350000|2022-03-18 17:25:50|47424.3|47384.3|47424.3|47384.3|47424.3|47384.3|47424.3|47384.3|0
1647624360000|2022-03-18 17:26:00|47422.5|47382.5|47432.5|47392.5|47434.3|47394.3|47422.5|47382.5|1
1647624370000|2022-03-18 17:26:10|47434.3|47394.3|47434.3|47394.3|47434.3|47394.3|47432.5|47392.5|1
1647624380000|2022-03-18 17:26:20|47427.5|47387.5|47427.5|47387.5|47427.5|47387.5|47427.5|47387.5|1
1647624390000|2022-03-18 17:26:30|47429.3|47389.3|47434.3|47394.3|47434.3|47394.3|47429.3|47389.3|0
1647624400000|2022-03-18 17:26:40|47431.1|47391.1|47431.1|47391.1|47431.1|47391.1|47431.1|47391.1|1
1647624410000|2022-03-18 17:26:50|47429.3|47389.3|47429.3|47389.3|47434.3|47394.3|47427.5|47387.5|1
1647624420000|2022-03-18 17:27:00|47427.5|47387.5|47429.3|47389.3|47432.5|47392.5|47427.5|47387.5|0
1647624440000|2022-03-18 17:27:20|47430.7|47390.7|47424.3|47384.3|47432.5|47392.5|47424.3|47384.3|4
1647624450000|2022-03-18 17:27:30|47429.3|47389.3|47429.3|47389.3|47429.3|47389.3|47429.3|47389.3|1
1647624460000|2022-03-18 17:27:40|47431.1|47391.1|47444.3|47404.3|47444.3|47404.3|47429.3|47389.3|2
1647624470000|2022-03-18 17:27:50|47446.1|47406.1|47444.3|47404.3|47446.1|47406.1|47444.3|47404.3|0
1647624480000|2022-03-18 17:28:00|47431.1|47391.1|47431.1|47391.1|47434.3|47394.3|47431.1|47391.1|2
1647624490000|2022-03-18 17:28:10|47434.3|47394.3|47431.1|47391.1|47434.3|47394.3|47431.1|47391.1|0
1647624500000|2022-03-18 17:28:20|47424.3|47384.3|47434.3|47394.3|47436.1|47396.1|47424.3|47384.3|3
1647624510000|2022-03-18 17:28:30|47442.5|47402.5|47424.3|47384.3|47444.3|47404.3|47424.3|47384.3|5
1647624520000|2022-03-18 17:28:40|47431.1|47391.1|47434.3|47394.3|47434.3|47394.3|47429.3|47389.3|1
1647624530000|2022-03-18 17:28:50|47424.3|47384.3|47441.1|47401.1|47441.1|47401.1|47424.3|47384.3|9
1647624540000|2022-03-18 17:29:00|47439.3|47399.3|47434.3|47394.3|47441.1|47401.1|47434.3|47394.3|0
1647624550000|2022-03-18 17:29:10|47439.3|47399.3|47444.3|47404.3|47444.3|47404.3|47439.3|47399.3|3
1647624560000|2022-03-18 17:29:20|47434.3|47394.3|47444.3|47404.3|47444.3|47404.3|47434.3|47394.3|3
1647624570000|2022-03-18 17:29:30|47439.3|47399.3|47434.3|47394.3|47439.3|47399.3|47434.3|47394.3|2
1647624580000|2022-03-18 17:29:40|47427.5|47387.5|47429.3|47389.3|47429.3|47389.3|47427.5|47387.5|1
1647624590000|2022-03-18 17:29:50|47427.5|47387.5|47427.5|47387.5|47434.3|47394.3|47427.5|47387.5|1
1647624600000|2022-03-18 17:30:00|47429.3|47389.3|47429.3|47389.3|47434.3|47394.3|47429.3|47389.3|0
1647624610000|2022-03-18 17:30:10|47427.5|47387.5|47434.3|47394.3|47434.3|47394.3|47427.5|47387.5|0
1647624620000|2022-03-18 17:30:20|47432.5|47392.5|47434.3|47394.3|47452.5|47412.5|47432.5|47392.5|10
1647624630000|2022-03-18 17:30:30|47439.3|47399.3|47439.3|47399.3|47439.3|47399.3|47437.5|47397.5|1
1647624640000|2022-03-18 17:30:40|47442.5|47402.5|47437.5|47397.5|47444.3|47404.3|47434.3|47394.3|12
1647624650000|2022-03-18 17:30:50|47439.3|47399.3|47449.3|47409.3|47449.3|47409.3|47436.1|47396.1|7
1647624660000|2022-03-18 17:31:00|47444.3|47404.3|47400.6|47360.6|47444.3|47404.3|47398.8|47358.8|7
1647624670000|2022-03-18 17:31:10|47398.8|47358.8|47393.8|47353.8|47400.6|47360.6|47393.8|47353.8|4
1647624680000|2022-03-18 17:31:20|47390.6|47350.6|47408.8|47368.8|47408.8|47368.8|47390.6|47350.6|7
1647624690000|2022-03-18 17:31:30|47403.8|47363.8|47403.8|47363.8|47403.8|47363.8|47403.8|47363.8|0
1647624700000|2022-03-18 17:31:40|47400.6|47360.6|47393.8|47353.8|47408.8|47368.8|47393.8|47353.8|5
1647624710000|2022-03-18 17:31:50|47397|47357|47403.8|47363.8|47403.8|47363.8|47397|47357|7
1647624720000|2022-03-18 17:32:00|47402|47362|47403.8|47363.8|47408.8|47368.8|47400.6|47360.6|2
1647624730000|2022-03-18 17:32:10|47400.6|47360.6|47403.8|47363.8|47403.8|47363.8|47400.6|47360.6|4
1647624740000|2022-03-18 17:32:20|47398.8|47358.8|47393.8|47353.8|47398.8|47358.8|47388.8|47348.8|2
1647624750000|2022-03-18 17:32:30|47395.6|47355.6|47403.8|47363.8|47403.8|47363.8|47395.6|47355.6|1
1647624790000|2022-03-18 17:33:10|47408.8|47368.8|47407|47367|47408.8|47368.8|47403.8|47363.8|3
1647624800000|2022-03-18 17:33:20|47415.2|47375.2|47402|47362|47415.2|47375.2|47402|47362|6
1647624810000|2022-03-18 17:33:30|47403.8|47363.8|47402|47362|47403.8|47363.8|47400.2|47360.2|1
1647624820000|2022-03-18 17:33:40|47405.2|47365.2|47397|47357|47405.2|47365.2|47397|47357|2
1647624830000|2022-03-18 17:33:50|47393.8|47353.8|47402|47362|47403.8|47363.8|47393.8|47353.8|4
1647624840000|2022-03-18 17:34:00|47400.2|47360.2|47398.8|47358.8|47402|47362|47397|47357|5
1647624850000|2022-03-18 17:34:10|47397|47357|47402|47362|47402|47362|47397|47357|2
1647624860000|2022-03-18 17:34:20|47403.8|47363.8|47403.8|47363.8|47403.8|47363.8|47402|47362|6
1647624870000|2022-03-18 17:34:30|47412|47372|47425.2|47385.2|47425.2|47385.2|47410.2|47370.2|5
1647624880000|2022-03-18 17:34:40|47427|47387|47433.8|47393.8|47433.8|47393.8|47427|47387|1
1647624900000|2022-03-18 17:35:00|47428.8|47388.8|47428.8|47388.8|47428.8|47388.8|47420.6|47380.6|4
1647624910000|2022-03-18 17:35:10|47430.6|47390.6|47430.6|47390.6|47430.6|47390.6|47430.6|47390.6|0
1647624920000|2022-03-18 17:35:20|47428.8|47388.8|47430.6|47390.6|47433.8|47393.8|47423.8|47383.8|13
1647624930000|2022-03-18 17:35:30|||||||||1
1647624940000|2022-03-18 17:35:40|47428.8|47388.8|47435.6|47395.6|47435.6|47395.6|47428.8|47388.8|2
1647624960000|2022-03-18 17:36:00|47432.4|47392.4|47430.6|47390.6|47443.8|47403.8|47430.6|47390.6|8
1647624970000|2022-03-18 17:36:10|47417.4|47377.4|47417.4|47377.4|47420.6|47380.6|47417.4|47377.4|3
1647624980000|2022-03-18 17:36:20|47420.6|47380.6|47427.4|47387.4|47430.6|47390.6|47420.6|47380.6|7
1647624990000|2022-03-18 17:36:30|47425.6|47385.6|47427.4|47387.4|47427.4|47387.4|47425.6|47385.6|0
1647625000000|2022-03-18 17:36:40|47430.6|47390.6|47424.2|47384.2|47430.6|47390.6|47424.2|47384.2|1
1647625020000|2022-03-18 17:37:00|47427.4|47387.4|47457.4|47417.4|47457.4|47417.4|47427.4|47387.4|22
1647625030000|2022-03-18 17:37:10|47452.4|47412.4|47450.6|47410.6|47452.4|47412.4|47450.6|47410.6|2
1647625040000|2022-03-18 17:37:20|47454.2|47414.2|47460.6|47420.6|47462.4|47422.4|47454.2|47414.2|3
1647625050000|2022-03-18 17:37:30|47453.8|47413.8|47455.6|47415.6|47455.6|47415.6|47453.8|47413.8|2
1647625060000|2022-03-18 17:37:40|47453.8|47413.8|47450.6|47410.6|47453.8|47413.8|47450.6|47410.6|0
1647625080000|2022-03-18 17:38:00|47458.8|47418.8|47447.4|47407.4|47458.8|47418.8|47445.6|47405.6|7
1647625090000|2022-03-18 17:38:10|47445.6|47405.6|47442.4|47402.4|47445.6|47405.6|47440.6|47400.6|0
1647625100000|2022-03-18 17:38:20|47440.6|47400.6|47440.6|47400.6|47440.6|47400.6|47440.6|47400.6|0
1647625110000|2022-03-18 17:38:30|47434.2|47394.2|47435.6|47395.6|47442.4|47402.4|47434.2|47394.2|4
1647625120000|2022-03-18 17:38:40|47440.6|47400.6|47453.7|47413.7|47453.8|47413.8|47440.6|47400.6|2
1647625130000|2022-03-18 17:38:50|47451.9|47411.9|47453.7|47413.7|47453.7|47413.7|47450.6|47410.6|0
1647625140000|2022-03-18 17:39:00|47450.6|47410.6|47448.7|47408.7|47450.6|47410.6|47448.7|47408.7|0
1647625150000|2022-03-18 17:39:10|47440.6|47400.6|47435.6|47395.6|47440.6|47400.6|47435.6|47395.6|4
1647625160000|2022-03-18 17:39:20|47437.4|47397.4|47435.6|47395.6|47437.4|47397.4|47433.7|47393.7|0
1647625170000|2022-03-18 17:39:30|47433.7|47393.7|47403.7|47363.7|47433.7|47393.7|47403.7|47363.7|13
1647625180000|2022-03-18 17:39:40|47405.6|47365.6|47400.6|47360.6|47423.7|47383.7|47400.6|47360.6|6
1647625190000|2022-03-18 17:39:50|47397.4|47357.4|47397.4|47357.4|47402.4|47362.4|47397.4|47357.4|3
1647625200000|2022-03-18 17:40:00|47400.5|47360.5|47433.7|47393.7|47433.7|47393.7|47400.5|47360.5|9
1647625210000|2022-03-18 17:40:10|47430.5|47390.5|47430.5|47390.5|47430.5|47390.5|47430.5|47390.5|0
1647625220000|2022-03-18 17:40:20|47433.7|47393.7|47453.7|47413.7|47458.7|47418.7|47433.7|47393.7|5
1647625230000|2022-03-18 17:40:30|47457.4|47417.4|47455.5|47415.5|47460.5|47420.5|47455.5|47415.5|2
1647625240000|2022-03-18 17:40:40|47453.7|47413.7|47455.5|47415.5|47457.4|47417.4|47450.5|47410.5|0
1647625250000|2022-03-18 17:40:50|47453.7|47413.7|47455.5|47415.5|47455.5|47415.5|47453.7|47413.7|0
1647625260000|2022-03-18 17:41:00|47450.5|47410.5|47455.5|47415.5|47457.4|47417.4|47450.5|47410.5|3
1647625270000|2022-03-18 17:41:10|47457.3|47417.3|47457.3|47417.3|47457.3|47417.3|47457.3|47417.3|0
1647625280000|2022-03-18 17:41:20|47447.3|47407.3|47445.5|47405.5|47450.5|47410.5|47440.5|47400.5|6
1647625290000|2022-03-18 17:41:30|47447.3|47407.3|47455.5|47415.5|47457.3|47417.3|47447.3|47407.3|0
1647625300000|2022-03-18 17:41:40|47457.3|47417.3|47473.7|47433.7|47473.7|47433.7|47457.3|47417.3|14
1647625310000|2022-03-18 17:41:50|47470.5|47430.5|47470.5|47430.5|47473.7|47433.7|47470.5|47430.5|1
1647625320000|2022-03-18 17:42:00|47485.1|47445.1|47478.7|47438.7|47485.1|47445.1|47473.7|47433.7|13
1647625330000|2022-03-18 17:42:10|47480.5|47440.5|47473.7|47433.7|47480.5|47440.5|47473.7|47433.7|2
1647625340000|2022-03-18 17:42:20|47478.7|47438.7|47478.7|47438.7|47478.7|47438.7|47468.7|47428.7|9
1647625350000|2022-03-18 17:42:30|47481.9|47441.9|47481.9|47441.9|47481.9|47441.9|47481.9|47441.9|6
1647625360000|2022-03-18 17:42:40|47485.1|47445.1|47485.1|47445.1|47485.1|47445.1|47485.1|47445.1|2
1647625370000|2022-03-18 17:42:50|||||||||5
1647625380000|2022-03-18 17:43:00|47483.3|47443.3|47468.7|47428.7|47483.3|47443.3|47468.7|47428.7|4
1647625390000|2022-03-18 17:43:10|47470.5|47430.5|47478.7|47438.7|47478.7|47438.7|47468.7|47428.7|3
1647625400000|2022-03-18 17:43:20|47488.7|47448.7|47491.9|47451.9|47491.9|47451.9|47485.1|47445.1|9
1647625410000|2022-03-18 17:43:30|47488.7|47448.7|47491.9|47451.9|47491.9|47451.9|47485.1|47445.1|3
1647625420000|2022-03-18 17:43:40|47493.7|47453.7|47491.9|47451.9|47493.7|47453.7|47491.9|47451.9|2
1647625430000|2022-03-18 17:43:50|47495.1|47455.1|47491.9|47451.9|47495.1|47455.1|47491.9|47451.9|1
1647625440000|2022-03-18 17:44:00|47495.1|47455.1|47498.7|47458.7|47506.9|47466.9|47495.1|47455.1|2
1647625450000|2022-03-18 17:44:10|47503.7|47463.7|47503.7|47463.7|47503.7|47463.7|47503.7|47463.7|1
1647625460000|2022-03-18 17:44:20|47500.5|47460.5|47503.7|47463.7|47503.7|47463.7|47500.5|47460.5|0
1647625470000|2022-03-18 17:44:30|47500.5|47460.5|47498.7|47458.7|47500.5|47460.5|47498.7|47458.7|0
1647625480000|2022-03-18 17:44:40|47491.9|47451.9|47491.9|47451.9|47491.9|47451.9|47491.9|47451.9|4
1647625490000|2022-03-18 17:44:50|47503.7|47463.7|47491.9|47451.9|47503.7|47463.7|47491.9|47451.9|3
1647625500000|2022-03-18 17:45:00|47493.7|47453.7|47498.7|47458.7|47501.9|47461.9|47493.7|47453.7|3
1647625520000|2022-03-18 17:45:20|47496.9|47456.9|47493.7|47453.7|47496.9|47456.9|47490.5|47450.5|7
1647625540000|2022-03-18 17:45:40|47491.9|47451.9|47491.9|47451.9|47493.7|47453.7|47491.9|47451.9|0
1647625550000|2022-03-18 17:45:50|||||||||1
1647625570000|2022-03-18 17:46:10|||||||||1
1647625580000|2022-03-18 17:46:20|47488.7|47448.7|47480.5|47440.5|47488.7|47448.7|47480.5|47440.5|4
1647625590000|2022-03-18 17:46:30|47458.7|47418.7|47460.5|47420.5|47460.5|47420.5|47457.3|47417.3|12
1647625600000|2022-03-18 17:46:40|47468.7|47428.7|47486.9|47446.9|47486.9|47446.9|47468.7|47428.7|5
1647625610000|2022-03-18 17:46:50|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|47480.5|47440.5|5
1647625620000|2022-03-18 17:47:00|47495|47455|47498.7|47458.7|47498.7|47458.7|47493.7|47453.7|1
1647625630000|2022-03-18 17:47:10|47500.5|47460.5|47510.5|47470.5|47518.7|47478.7|47500.5|47460.5|8
1647625640000|2022-03-18 17:47:20|47508.7|47468.7|47510.5|47470.5|47510.5|47470.5|47508.7|47468.7|0
1647625650000|2022-03-18 17:47:30|47513.7|47473.7|47513.7|47473.7|47513.7|47473.7|47513.7|47473.7|1
1647625660000|2022-03-18 17:47:40|47516.8|47476.8|47513.7|47473.7|47516.8|47476.8|47513.7|47473.7|1
1647625670000|2022-03-18 17:47:50|47508.7|47468.7|47511.8|47471.8|47518.7|47478.7|47508.7|47468.7|4
1647625680000|2022-03-18 17:48:00|47513.7|47473.7|47513.7|47473.7|47513.7|47473.7|47508.7|47468.7|9
1647625690000|2022-03-18 17:48:10|47510.5|47470.5|47513.7|47473.7|47513.7|47473.7|47508.7|47468.7|0
1647625700000|2022-03-18 17:48:20|47513.6|47473.6|47513.6|47473.6|47513.6|47473.6|47513.6|47473.6|0
1647625720000|2022-03-18 17:48:40|47516.8|47476.8|47518.6|47478.6|47518.6|47478.6|47516.8|47476.8|0
1647625730000|2022-03-18 17:48:50|47521.8|47481.8|47518.6|47478.6|47523.6|47483.6|47518.6|47478.6|2
1647625740000|2022-03-18 17:49:00|47523.6|47483.6|47520.5|47480.5|47523.6|47483.6|47520.5|47480.5|0
1647625750000|2022-03-18 17:49:10|47518.6|47478.6|47528.6|47488.6|47528.6|47488.6|47518.6|47478.6|4
1647625760000|2022-03-18 17:49:20|47522.3|47482.3|47518.6|47478.6|47523.6|47483.6|47518.6|47478.6|10
1647625770000|2022-03-18 17:49:30|47521.8|47481.8|47518.6|47478.6|47523.6|47483.6|47518.6|47478.6|1
1647625780000|2022-03-18 17:49:40|47520.4|47480.4|47528.6|47488.6|47528.6|47488.6|47518.6|47478.6|7
1647625790000|2022-03-18 17:49:50|47523.6|47483.6|47528.6|47488.6|47528.6|47488.6|47523.6|47483.6|10
1647625800000|2022-03-18 17:50:00|47523.6|47483.6|47513.6|47473.6|47528.6|47488.6|47503.6|47463.6|18
1647625810000|2022-03-18 17:50:10|47520.4|47480.4|47516.8|47476.8|47520.4|47480.4|47516.8|47476.8|34
1647625820000|2022-03-18 17:50:20|47518.6|47478.6|47513.6|47473.6|47518.6|47478.6|47506.8|47466.8|13
1647625830000|2022-03-18 17:50:30|47511.8|47471.8|47526.8|47486.8|47526.8|47486.8|47511.8|47471.8|7
1647625840000|2022-03-18 17:50:40|||||||||3
1647625850000|2022-03-18 17:50:50|||||||||1
1647625860000|2022-03-18 17:51:00|47528.6|47488.6|47518.6|47478.6|47528.6|47488.6|47518.6|47478.6|46
1647625870000|2022-03-18 17:51:10|47520.4|47480.4|47553.6|47513.6|47563.6|47523.6|47520.4|47480.4|22
1647625880000|2022-03-18 17:51:20|||||||||2
1647625890000|2022-03-18 17:51:30|47563.6|47523.6|47575|47535|47576.8|47536.8|47563.6|47523.6|18
1647625900000|2022-03-18 17:51:40|47580|47540|47580|47540|47585|47545|47580|47540|5
1647625910000|2022-03-18 17:51:50|47581.8|47541.8|47580|47540|47583.6|47543.6|47580|47540|109
1647625920000|2022-03-18 17:52:00|47560|47520|47556.8|47516.8|47560|47520|47556.8|47516.8|8
1647625930000|2022-03-18 17:52:10|47551.8|47511.8|47546.8|47506.8|47551.8|47511.8|47546.8|47506.8|1
1647625940000|2022-03-18 17:52:20|47548.6|47508.6|47550|47510|47551.8|47511.8|47548.6|47508.6|1
1647625950000|2022-03-18 17:52:30|47551.8|47511.8|47550|47510|47551.8|47511.8|47550|47510|2
1647625960000|2022-03-18 17:52:40|47541.8|47501.8|47536.8|47496.8|47541.8|47501.8|47536.8|47496.8|16
1647625970000|2022-03-18 17:52:50|47533.6|47493.6|47530|47490|47533.6|47493.6|47530|47490|2
1647625980000|2022-03-18 17:53:00|47533.2|47493.2|47511.8|47471.8|47533.2|47493.2|47496.8|47456.8|35
1647625990000|2022-03-18 17:53:10|47513.6|47473.6|47538.6|47498.6|47538.6|47498.6|47510.4|47470.4|7
1647626000000|2022-03-18 17:53:20|47533.6|47493.6|47538.6|47498.6|47538.6|47498.6|47533.6|47493.6|1
1647626010000|2022-03-18 17:53:30|47530.4|47490.4|47530.4|47490.4|47530.4|47490.4|47530.4|47490.4|8
1647626020000|2022-03-18 17:53:40|47528.6|47488.6|47523.6|47483.6|47528.6|47488.6|47523.6|47483.6|5
1647626030000|2022-03-18 17:53:50|47520.4|47480.4|47505.4|47465.4|47520.4|47480.4|47505.4|47465.4|29
1647626040000|2022-03-18 17:54:00|47502.2|47462.2|47543.6|47503.6|47548.6|47508.6|47500.4|47460.4|27
1647626050000|2022-03-18 17:54:10|47540.4|47500.4|47538.6|47498.6|47540.4|47500.4|47528.6|47488.6|7
1647626060000|2022-03-18 17:54:20|47541.8|47501.8|47543.6|47503.6|47543.6|47503.6|47541.8|47501.8|2
1647626070000|2022-03-18 17:54:30|47546.8|47506.8|47536.8|47496.8|47548.6|47508.6|47536.8|47496.8|11
1647626080000|2022-03-18 17:54:40|47530|47490|47526.8|47486.8|47536.8|47496.8|47526.8|47486.8|10
1647626090000|2022-03-18 17:54:50|47520.4|47480.4|47506.8|47466.8|47520.4|47480.4|47506.8|47466.8|12
1647626100000|2022-03-18 17:55:00|47501.8|47461.8|47475.4|47435.4|47501.8|47461.8|47462.2|47422.2|17
1647626110000|2022-03-18 17:55:10|47473.6|47433.6|47460.4|47420.4|47475.4|47435.4|47460.4|47420.4|6
1647626120000|2022-03-18 17:55:20|47457.2|47417.2|47455.4|47415.4|47457.2|47417.2|47450.4|47410.4|7
1647626130000|2022-03-18 17:55:30|47457.2|47417.2|47439|47399|47457.2|47417.2|47439|47399|17
1647626140000|2022-03-18 17:55:40|47437.2|47397.2|47439|47399|47440.8|47400.8|47437.2|47397.2|1
1647626150000|2022-03-18 17:55:50|47442.2|47402.2|47440.8|47400.8|47444|47404|47440.8|47400.8|2
1647626160000|2022-03-18 17:56:00|47430.4|47390.4|47429|47389|47437.2|47397.2|47427.2|47387.2|12
1647626170000|2022-03-18 17:56:10|47432.2|47392.2|47429|47389|47434|47394|47425.8|47385.8|2
1647626180000|2022-03-18 17:56:20|47434|47394|47420.8|47380.8|47434|47394|47420.8|47380.8|3
1647626190000|2022-03-18 17:56:30|47422.2|47382.2|47419|47379|47424|47384|47417.2|47377.2|3
1647626210000|2022-03-18 17:56:50|47415.8|47375.8|47419|47379|47419|47379|47415.8|47375.8|3
1647626220000|2022-03-18 17:57:00|47420.8|47380.8|47424|47384|47424|47384|47420.8|47380.8|0
1647626230000|2022-03-18 17:57:10|47422.2|47382.2|47422.2|47382.2|47422.2|47382.2|47422.2|47382.2|0
1647626240000|2022-03-18 17:57:20|||||||||1
1647626250000|2022-03-18 17:57:30|47424|47384|47427.2|47387.2|47427.2|47387.2|47424|47384|4
1647626260000|2022-03-18 17:57:40|47429|47389|47420.8|47380.8|47429|47389|47414|47374|11
1647626270000|2022-03-18 17:57:50|47422.6|47382.6|47422.6|47382.6|47422.6|47382.6|47422.6|47382.6|3
1647626280000|2022-03-18 17:58:00|47420.8|47380.8|47417.6|47377.6|47422.6|47382.6|47417.6|47377.6|0
1647626290000|2022-03-18 17:58:10|47422.6|47382.6|47430.8|47390.8|47430.8|47390.8|47422.6|47382.6|4
1647626300000|2022-03-18 17:58:20|47422.6|47382.6|47422.6|47382.6|47427.6|47387.6|47422.6|47382.6|0
1647626310000|2022-03-18 17:58:30|47425.8|47385.8|47427.6|47387.6|47427.6|47387.6|47425.8|47385.8|4
1647626320000|2022-03-18 17:58:40|47430.8|47390.8|47430.8|47390.8|47430.8|47390.8|47430.8|47390.8|0
1647626330000|2022-03-18 17:58:50|47427.6|47387.6|47422.6|47382.6|47427.6|47387.6|47422.6|47382.6|2
1647626340000|2022-03-18 17:59:00|47420.8|47380.8|47440.8|47400.8|47440.8|47400.8|47420.8|47380.8|4
1647626350000|2022-03-18 17:59:10|47432.6|47392.6|47430.8|47390.8|47432.6|47392.6|47430.8|47390.8|1
1647626360000|2022-03-18 17:59:20|47432.6|47392.6|47432.6|47392.6|47432.6|47392.6|47430.8|47390.8|1
1647626370000|2022-03-18 17:59:30|47430.8|47390.8|47430.8|47390.8|47430.8|47390.8|47430.8|47390.8|0
1647626380000|2022-03-18 17:59:40|47425.8|47385.8|47425.8|47385.8|47425.8|47385.8|47425.8|47385.8|1
1647626390000|2022-03-18 17:59:50|47429|47389|47430.8|47390.8|47430.8|47390.8|47425.8|47385.8|4
1647626400000|2022-03-18 18:00:00|47422.6|47382.6|47420.8|47380.8|47430.8|47390.8|47420.8|47380.8|3
1647626410000|2022-03-18 18:00:10|47422.6|47382.6|47420.8|47380.8|47422.6|47382.6|47417.6|47377.6|11
1647626420000|2022-03-18 18:00:20|47412.6|47372.6|47414.4|47374.4|47414.4|47374.4|47412.6|47372.6|5
1647626430000|2022-03-18 18:00:30|47417.6|47377.6|47410.8|47370.8|47417.6|47377.6|47410.8|47370.8|3
1647626440000|2022-03-18 18:00:40|47392.6|47352.6|47392.6|47352.6|47397.6|47357.6|47392.6|47352.6|3
1647626450000|2022-03-18 18:00:50|47387.6|47347.6|47404.4|47364.4|47404.4|47364.4|47387.6|47347.6|1
1647626460000|2022-03-18 18:01:00|47402.6|47362.6|47402.6|47362.6|47404.4|47364.4|47400.8|47360.8|3
1647626470000|2022-03-18 18:01:10|47400.8|47360.8|47402.6|47362.6|47404|47364|47400.8|47360.8|1
1647626480000|2022-03-18 18:01:20|47404.4|47364.4|47397.6|47357.6|47404.4|47364.4|47389.4|47349.4|7
1647626490000|2022-03-18 18:01:30|47400.8|47360.8|47402.6|47362.6|47402.6|47362.6|47400.8|47360.8|1
1647626500000|2022-03-18 18:01:40|47400.8|47360.8|47404.4|47364.4|47407.6|47367.6|47400.8|47360.8|4
1647626510000|2022-03-18 18:01:50|47402.6|47362.6|47407.6|47367.6|47407.6|47367.6|47402.6|47362.6|4
1647626520000|2022-03-18 18:02:00|47412.6|47372.6|47420.8|47380.8|47420.8|47380.8|47407.6|47367.6|11
1647626530000|2022-03-18 18:02:10|47417.6|47377.6|47392.6|47352.6|47420.8|47380.8|47392.6|47352.6|15
1647626540000|2022-03-18 18:02:20|47394.4|47354.4|47397.6|47357.6|47397.6|47357.6|47392.6|47352.6|13
1647626550000|2022-03-18 18:02:30|47390.8|47350.8|47390.8|47350.8|47390.8|47350.8|47387.6|47347.6|5
1647626560000|2022-03-18 18:02:40|||||||||6
1647626580000|2022-03-18 18:03:00|47387.6|47347.6|47390.8|47350.8|47392.6|47352.6|47387.6|47347.6|1
1647626590000|2022-03-18 18:03:10|47387.6|47347.6|47392.6|47352.6|47392.6|47352.6|47387.6|47347.6|2
1647626600000|2022-03-18 18:03:20|47394.4|47354.4|47397.6|47357.6|47397.6|47357.6|47394.4|47354.4|4
1647626610000|2022-03-18 18:03:30|47390.7|47350.7|47397.6|47357.6|47397.6|47357.6|47390.7|47350.7|5
1647626620000|2022-03-18 18:03:40|47395.7|47355.7|47382.6|47342.6|47395.7|47355.7|47382.6|47342.6|14
1647626630000|2022-03-18 18:03:50|||||||||2
1647626640000|2022-03-18 18:04:00|47367.6|47327.6|47367.6|47327.6|47367.6|47327.6|47367.6|47327.6|4
1647626650000|2022-03-18 18:04:10|||||||||1
1647626660000|2022-03-18 18:04:20|47373.9|47333.9|47367.6|47327.6|47373.9|47333.9|47367.6|47327.6|17
1647626670000|2022-03-18 18:04:30|47375.7|47335.7|47375.7|47335.7|47375.7|47335.7|47373.9|47333.9|2
1647626680000|2022-03-18 18:04:40|47373.9|47333.9|47373.9|47333.9|47373.9|47333.9|47373.9|47333.9|0
1647626690000|2022-03-18 18:04:50|47378.9|47338.9|47377.1|47337.1|47378.9|47338.9|47377.1|47337.1|1
1647626700000|2022-03-18 18:05:00|47373.9|47333.9|47378.9|47338.9|47388.9|47348.9|47373.9|47333.9|3
1647626710000|2022-03-18 18:05:10|47380.7|47340.7|47388.9|47348.9|47388.9|47348.9|47380.7|47340.7|2
1647626720000|2022-03-18 18:05:20|47390.7|47350.7|47383.9|47343.9|47393.9|47353.9|47383.9|47343.9|1
1647626730000|2022-03-18 18:05:30|47388.9|47348.9|47380.7|47340.7|47388.9|47348.9|47380.7|47340.7|1
1647626740000|2022-03-18 18:05:40|47383.9|47343.9|47383.9|47343.9|47388.9|47348.9|47383.9|47343.9|1
1647626750000|2022-03-18 18:05:50|47387.1|47347.1|47387.1|47347.1|47387.1|47347.1|47387.1|47347.1|1
1647626760000|2022-03-18 18:06:00|47388.9|47348.9|47387.1|47347.1|47388.9|47348.9|47387.1|47347.1|1
1647626770000|2022-03-18 18:06:10|47383.9|47343.9|47375.7|47335.7|47383.9|47343.9|47375.7|47335.7|3
1647626780000|2022-03-18 18:06:20|47377.5|47337.5|47377.5|47337.5|47377.5|47337.5|47375.7|47335.7|0
1647626790000|2022-03-18 18:06:30|47382.5|47342.5|47380.7|47340.7|47382.5|47342.5|47380.7|47340.7|5
1647626800000|2022-03-18 18:06:40|47383.9|47343.9|47383.9|47343.9|47385.7|47345.7|47383.9|47343.9|2
1647626810000|2022-03-18 18:06:50|47382.1|47342.1|47383.9|47343.9|47383.9|47343.9|47382.1|47342.1|0
1647626820000|2022-03-18 18:07:00|47385.7|47345.7|47383.9|47343.9|47385.7|47345.7|47383.9|47343.9|2
1647626830000|2022-03-18 18:07:10|47385.7|47345.7|47375.7|47335.7|47385.7|47345.7|47375.7|47335.7|1
1647626840000|2022-03-18 18:07:20|47377.5|47337.5|47380.7|47340.7|47382.5|47342.5|47377.5|47337.5|2
1647626850000|2022-03-18 18:07:30|47395.7|47355.7|47395.7|47355.7|47397.5|47357.5|47393.9|47353.9|6
1647626860000|2022-03-18 18:07:40|47393.9|47353.9|47390.7|47350.7|47393.9|47353.9|47390.7|47350.7|2
1647626880000|2022-03-18 18:08:00|47393.9|47353.9|47390.7|47350.7|47395.7|47355.7|47390.7|47350.7|8
1647626890000|2022-03-18 18:08:10|47385.7|47345.7|47385.7|47345.7|47385.7|47345.7|47385.7|47345.7|0
1647626900000|2022-03-18 18:08:20|47375.7|47335.7|47377.5|47337.5|47377.5|47337.5|47375.7|47335.7|3
1647626910000|2022-03-18 18:08:30|47375.7|47335.7|47377.5|47337.5|47377.5|47337.5|47375.7|47335.7|0
1647626930000|2022-03-18 18:08:50|47382.5|47342.5|47377.5|47337.5|47382.5|47342.5|47377.5|47337.5|1
1647626940000|2022-03-18 18:09:00|47390.7|47350.7|47377.5|47337.5|47390.7|47350.7|47375.7|47335.7|21
1647626950000|2022-03-18 18:09:10|47375.7|47335.7|47380.7|47340.7|47380.7|47340.7|47375.7|47335.7|1
1647626970000|2022-03-18 18:09:30|47377.5|47337.5|47377.5|47337.5|47377.5|47337.5|47375.7|47335.7|1
1647626980000|2022-03-18 18:09:40|47385.7|47345.7|47383.9|47343.9|47393.9|47353.9|47383.9|47343.9|7
1647626990000|2022-03-18 18:09:50|47382.1|47342.1|47383.9|47343.9|47383.9|47343.9|47382.1|47342.1|1
1647627000000|2022-03-18 18:10:00|47375.7|47335.7|47383.9|47343.9|47387.1|47347.1|47375.7|47335.7|24
1647627010000|2022-03-18 18:10:10|47382.1|47342.1|47387|47347|47387|47347|47382.1|47342.1|6
1647627020000|2022-03-18 18:10:20|47388.9|47348.9|47387|47347|47392|47352|47387|47347|2
1647627030000|2022-03-18 18:10:30|47385.2|47345.2|47390.2|47350.2|47390.2|47350.2|47385.2|47345.2|1
1647627040000|2022-03-18 18:10:40|47387|47347|47390.2|47350.2|47392|47352|47385.2|47345.2|33
1647627050000|2022-03-18 18:10:50|||||||||1
1647627060000|2022-03-18 18:11:00|47392|47352|47410.2|47370.2|47410.2|47370.2|47390.2|47350.2|23
1647627070000|2022-03-18 18:11:10|47405.2|47365.2|47408.4|47368.4|47415.2|47375.2|47405.2|47365.2|7
1647627080000|2022-03-18 18:11:20|47410.2|47370.2|47420.2|47380.2|47420.2|47380.2|47410.2|47370.2|3
1647627090000|2022-03-18 18:11:30|47418.4|47378.4|47420.2|47380.2|47420.2|47380.2|47418.4|47378.4|4
1647627100000|2022-03-18 18:11:40|47422|47382|47428.4|47388.4|47428.4|47388.4|47422|47382|6
1647627110000|2022-03-18 18:11:50|47431.6|47391.6|47433.4|47393.4|47435.2|47395.2|47430.2|47390.2|6
1647627120000|2022-03-18 18:12:00|47435.2|47395.2|47430.2|47390.2|47438.4|47398.4|47430.2|47390.2|2
1647627130000|2022-03-18 18:12:10|47428.4|47388.4|47423.4|47383.4|47433.4|47393.4|47423.4|47383.4|4
1647627140000|2022-03-18 18:12:20|47425.2|47385.2|47440.2|47400.2|47440.2|47400.2|47425.2|47385.2|7
1647627150000|2022-03-18 18:12:30|47435.2|47395.2|47440.2|47400.2|47440.2|47400.2|47435.2|47395.2|5
1647627160000|2022-03-18 18:12:40|47442|47402|47440.2|47400.2|47442|47402|47440.2|47400.2|29
1647627170000|2022-03-18 18:12:50|47433.4|47393.4|47438.4|47398.4|47438.4|47398.4|47433.4|47393.4|6
1647627180000|2022-03-18 18:13:00|47433.4|47393.4|47435.2|47395.2|47442|47402|47430.2|47390.2|10
1647627190000|2022-03-18 18:13:10|47437|47397|47453.4|47413.4|47453.4|47413.4|47433.4|47393.4|18
1647627200000|2022-03-18 18:13:20|47455.2|47415.2|47465.2|47425.2|47465.2|47425.2|47453.4|47413.4|15
1647627210000|2022-03-18 18:13:30|47463.4|47423.4|47453.4|47413.4|47468.4|47428.4|47448.4|47408.4|60
1647627220000|2022-03-18 18:13:40|47455.2|47415.2|47463.4|47423.4|47465.2|47425.2|47455.2|47415.2|6
1647627230000|2022-03-18 18:13:50|47461.6|47421.6|47444.8|47404.8|47461.6|47421.6|47434.8|47394.8|42
1647627240000|2022-03-18 18:14:00|47452.9|47412.9|47397|47357|47452.9|47412.9|47393.4|47353.4|140
1647627250000|2022-03-18 18:14:10|47393.8|47353.8|47403.8|47363.8|47412|47372|47392|47352|105
1647627260000|2022-03-18 18:14:20|47408.8|47368.8|47390.2|47350.2|47410.2|47370.2|47388.4|47348.4|242
1647627270000|2022-03-18 18:14:30|47382.9|47342.9|47368.4|47328.4|47391.1|47351.1|47368.4|47328.4|123
1647627280000|2022-03-18 18:14:40|47371.6|47331.6|47360.2|47320.2|47386.6|47346.6|47360.2|47320.2|129
1647627290000|2022-03-18 18:14:50|47371.6|47331.6|47377|47337|47383.8|47343.8|47370.2|47330.2|111
1647627300000|2022-03-18 18:15:00|47378.8|47338.8|47380.2|47340.2|47385.6|47345.6|47377|47337|31
1647627310000|2022-03-18 18:15:10|47382|47342|47350.6|47310.6|47382|47342|47350.6|47310.6|33
1647627320000|2022-03-18 18:15:20|47353.8|47313.8|47353.8|47313.8|47353.8|47313.8|47353.8|47313.8|6
1647627330000|2022-03-18 18:15:30|47357|47317|47355.6|47315.6|47358.8|47318.8|47355.6|47315.6|8
1647627340000|2022-03-18 18:15:40|47358.8|47318.8|47357.4|47317.4|47360.6|47320.6|47355.6|47315.6|11
1647627350000|2022-03-18 18:15:50|47353.8|47313.8|47365.6|47325.6|47365.6|47325.6|47353.8|47313.8|2
1647627360000|2022-03-18 18:16:00|47350.6|47310.6|47356.1|47316.1|47361.1|47321.1|47350.6|47310.6|43
1647627370000|2022-03-18 18:16:10|47354.2|47314.2|47349.2|47309.2|47354.2|47314.2|47349.2|47309.2|6
1647627380000|2022-03-18 18:16:20|47351.1|47311.1|47351.1|47311.1|47351.1|47311.1|47347.4|47307.4|15
1647627390000|2022-03-18 18:16:30|47345.6|47305.6|47361.1|47321.1|47361.1|47321.1|47345.6|47305.6|35
1647627400000|2022-03-18 18:16:40|47357.4|47317.4|47357.4|47317.4|47361.1|47321.1|47357.4|47317.4|11
1647627410000|2022-03-18 18:16:50|47360.6|47320.6|47360.6|47320.6|47362.4|47322.4|47360.6|47320.6|13
1647627420000|2022-03-18 18:17:00|47362.4|47322.4|47367|47327|47375.6|47335.6|47362.4|47322.4|15
1647627430000|2022-03-18 18:17:10|47368.8|47328.8|47383.8|47343.8|47383.8|47343.8|47367.4|47327.4|10
1647627440000|2022-03-18 18:17:20|||||||||1
1647627450000|2022-03-18 18:17:30|47382|47342|47372|47332|47392|47352|47372|47332|32
1647627460000|2022-03-18 18:17:40|47373.8|47333.8|47373.8|47333.8|47373.8|47333.8|47368.8|47328.8|2
1647627470000|2022-03-18 18:17:50|47383.8|47343.8|47388.3|47348.3|47390.2|47350.2|47382|47342|14
1647627480000|2022-03-18 18:18:00|47381.5|47341.5|47358.3|47318.3|47381.5|47341.5|47358.3|47318.3|50
1647627490000|2022-03-18 18:18:10|47344.7|47304.7|47338.3|47298.3|47344.7|47304.7|47338.3|47298.3|17
1647627500000|2022-03-18 18:18:20|||||||||2
1647627510000|2022-03-18 18:18:30|||||||||6
1647627520000|2022-03-18 18:18:40|47333.3|47293.3|47338.3|47298.3|47341.5|47301.5|47328.3|47288.3|10
1647627530000|2022-03-18 18:18:50|47328.3|47288.3|47328.3|47288.3|47330.1|47290.1|47328.3|47288.3|8
1647627540000|2022-03-18 18:19:00|47323.3|47283.3|47318.3|47278.3|47330.1|47290.1|47318.3|47278.3|27
1647627550000|2022-03-18 18:19:10|47322|47282|47322|47282|47322|47282|47322|47282|0
1647627560000|2022-03-18 18:19:20|47320.1|47280.1|47300.1|47260.1|47320.1|47280.1|47300.1|47260.1|4
1647627570000|2022-03-18 18:19:30|47302|47262|47273.8|47233.8|47302|47262|47267|47227|19
1647627580000|2022-03-18 18:19:40|47277|47237|47268.8|47228.8|47297|47257|47268.8|47228.8|1
1647627590000|2022-03-18 18:19:50|47267|47227|47260.1|47220.1|47277|47237|47252|47212|10
1647820800000|2022-03-21 00:00:00|47469.7|47429.7|47454.7|47414.7|47489.7|47434.7|47425.7|47385.7|19
1647820810000|2022-03-21 00:00:10|47441.7|47401.7|47444.7|47404.7|47456.7|47416.7|47428.7|47388.7|6
1647820820000|2022-03-21 00:00:20|47442.7|47402.7|47447.7|47407.7|47454.7|47414.7|47434.7|47394.7|3
1647820830000|2022-03-21 00:00:30|47445.7|47405.7|47429.7|47389.7|47457.7|47417.7|47429.7|47389.7|7
1647820840000|2022-03-21 00:00:40|47426.7|47386.7|47414.7|47374.7|47426.7|47386.7|47409.7|47369.7|0
1647820850000|2022-03-21 00:00:50|47417.7|47377.7|47436.7|47396.7|47436.7|47396.7|47417.7|47377.7|6
1647820860000|2022-03-21 00:01:00|47431.7|47391.7|47421.7|47381.7|47436.7|47396.7|47410.7|47370.7|5
1647820870000|2022-03-21 00:01:10|47423.7|47383.7|47403.7|47363.7|47423.7|47383.7|47396.7|47356.7|5
1647820880000|2022-03-21 00:01:20|47401.7|47361.7|47403.7|47363.7|47423.7|47383.7|47401.7|47361.7|1
1647820890000|2022-03-21 00:01:30|47397.7|47357.7|47393.7|47353.7|47400.7|47360.7|47393.7|47353.7|4
1647820910000|2022-03-21 00:01:50|47398.7|47358.7|47378.7|47338.7|47398.7|47358.7|47378.7|47338.7|1
1647820920000|2022-03-21 00:02:00|47370.7|47330.7|47323.7|47283.7|47370.7|47330.7|47313.7|47273.7|20
1647820930000|2022-03-21 00:02:10|47325.7|47285.7|47306.7|47266.7|47333.7|47293.7|47306.7|47266.7|3
1647820940000|2022-03-21 00:02:20|47303.7|47263.7|47304.7|47264.7|47308.7|47268.7|47301.7|47261.7|2
1647820950000|2022-03-21 00:02:30|47312.7|47272.7|47310.7|47270.7|47312.7|47272.7|47307.7|47267.7|2
1647820960000|2022-03-21 00:02:40|47314.7|47274.7|47314.7|47274.7|47319.7|47279.7|47314.7|47274.7|0
1647820970000|2022-03-21 00:02:50|47312.7|47272.7|47312.7|47272.7|47312.7|47272.7|47307.7|47267.7|0
1647820980000|2022-03-21 00:03:00|47314.7|47274.7|47307.7|47267.7|47314.7|47274.7|47302.7|47262.7|15
1647820990000|2022-03-21 00:03:10|47309.7|47269.7|47327.7|47287.7|47327.7|47287.7|47309.7|47269.7|1
1647821000000|2022-03-21 00:03:20|47337.7|47297.7|47344.7|47304.7|47344.7|47304.7|47337.7|47297.7|1
1647821010000|2022-03-21 00:03:30|47341.7|47301.7|47372.7|47332.7|47372.7|47332.7|47339.7|47299.7|8
1647821020000|2022-03-21 00:03:40|47374.7|47334.7|47352.7|47312.7|47374.7|47334.7|47348.7|47308.7|1
1647821030000|2022-03-21 00:03:50|47350.7|47310.7|47345.7|47305.7|47350.7|47310.7|47345.7|47305.7|0
1647821040000|2022-03-21 00:04:00|47360.7|47320.7|47325.7|47285.7|47360.7|47320.7|47325.7|47285.7|17
1647821060000|2022-03-21 00:04:20|47318.7|47278.7|47305.7|47265.7|47318.7|47278.7|47305.7|47265.7|2
1647821070000|2022-03-21 00:04:30|47302.7|47262.7|47305.7|47265.7|47305.7|47265.7|47302.7|47262.7|1
1647821080000|2022-03-21 00:04:40|47303.7|47263.7|47305.7|47265.7|47305.7|47265.7|47303.7|47263.7|0
1647821090000|2022-03-21 00:04:50|47298.7|47258.7|47298.7|47258.7|47303.7|47263.7|47298.7|47258.7|1
1647821100000|2022-03-21 00:05:00|47300.7|47260.7|47313.7|47273.7|47313.7|47273.7|47300.7|47260.7|1
1647821110000|2022-03-21 00:05:10|47315.7|47275.7|47347.7|47307.7|47349.7|47309.7|47315.7|47275.7|5
1647821120000|2022-03-21 00:05:20|47345.7|47305.7|47322.7|47282.7|47345.7|47305.7|47322.7|47282.7|3
1647821130000|2022-03-21 00:05:30|47320.7|47280.7|47320.7|47280.7|47320.7|47280.7|47320.7|47280.7|0
1647821140000|2022-03-21 00:05:40|47317.7|47277.7|47310.7|47270.7|47317.7|47277.7|47310.7|47270.7|0
1647821160000|2022-03-21 00:06:00|47312.7|47272.7|47312.7|47272.7|47312.7|47272.7|47312.7|47272.7|0
1647821170000|2022-03-21 00:06:10|||||||||1
1647821180000|2022-03-21 00:06:20|47315.7|47275.7|47327.7|47287.7|47327.7|47287.7|47315.7|47275.7|1
1647821190000|2022-03-21 00:06:30|47323.7|47283.7|47317.7|47277.7|47327.7|47287.7|47317.7|47277.7|1
1647821200000|2022-03-21 00:06:40|47312.7|47272.7|47312.7|47272.7|47312.7|47272.7|47310.7|47270.7|0
1647821210000|2022-03-21 00:06:50|47307.7|47267.7|47304.7|47264.7|47307.7|47267.7|47304.7|47264.7|0
1647821220000|2022-03-21 00:07:00|47306.7|47266.7|47347.7|47307.7|47347.7|47307.7|47306.7|47266.7|6
1647821230000|2022-03-21 00:07:10|47345.7|47305.7|47345.7|47305.7|47345.7|47305.7|47345.7|47305.7|0
1647821240000|2022-03-21 00:07:20|47342.7|47302.7|47340.7|47300.7|47342.7|47302.7|47340.7|47300.7|0
1647821250000|2022-03-21 00:07:30|47338.7|47298.7|47340.7|47300.7|47340.7|47300.7|47338.7|47298.7|0
1647821260000|2022-03-21 00:07:40|47343.7|47303.7|47347.7|47307.7|47347.7|47307.7|47343.7|47303.7|0
1647821270000|2022-03-21 00:07:50|47345.7|47305.7|47347.7|47307.7|47347.7|47307.7|47345.7|47305.7|0
1647821280000|2022-03-21 00:08:00|47352.7|47312.7|47345.7|47305.7|47355.7|47315.7|47345.7|47305.7|6
1647821290000|2022-03-21 00:08:10|47347.7|47307.7|47345.7|47305.7|47347.7|47307.7|47345.7|47305.7|0
1647821300000|2022-03-21 00:08:20|47377.7|47337.7|47379.7|47339.7|47379.7|47339.7|47377.7|47337.7|13
1647821310000|2022-03-21 00:08:30|47376.7|47336.7|47345.7|47305.7|47376.7|47336.7|47345.7|47305.7|3
1647821330000|2022-03-21 00:08:50|47345.6|47305.6|47347.7|47307.7|47347.7|47307.7|47345.6|47305.6|0
1647821340000|2022-03-21 00:09:00|47345.6|47305.6|47340.6|47300.6|47347.6|47307.6|47338.6|47298.6|1
1647821350000|2022-03-21 00:09:10|47355.6|47315.6|47355.6|47315.6|47355.6|47315.6|47353.6|47313.6|9
1647821360000|2022-03-21 00:09:20|47353.6|47313.6|47363.6|47323.6|47363.6|47323.6|47353.6|47313.6|1
1647821380000|2022-03-21 00:09:40|47355.6|47315.6|47358.6|47318.6|47358.6|47318.6|47355.6|47315.6|6
1647821390000|2022-03-21 00:09:50|47360.6|47320.6|47363.6|47323.6|47363.6|47323.6|47355.6|47315.6|0
1647821400000|2022-03-21 00:10:00|47361.6|47321.6|47368.6|47328.6|47375.6|47335.6|47353.6|47313.6|9
1647821410000|2022-03-21 00:10:10|47363.6|47323.6|47363.6|47323.6|47367.6|47327.6|47363.6|47323.6|1
1647821420000|2022-03-21 00:10:20|47365.6|47325.6|47355.6|47315.6|47365.6|47325.6|47355.6|47315.6|1
1647821430000|2022-03-21 00:10:30|47353.6|47313.6|47345.6|47305.6|47353.6|47313.6|47345.6|47305.6|1
1647821440000|2022-03-21 00:10:40|47342.6|47302.6|47342.6|47302.6|47342.6|47302.6|47342.6|47302.6|0
1647821450000|2022-03-21 00:10:50|47339.6|47299.6|47337.6|47297.6|47339.6|47299.6|47337.6|47297.6|0
1647821460000|2022-03-21 00:11:00|47335.6|47295.6|47345.6|47305.6|47355.6|47315.6|47335.6|47295.6|15
1647821470000|2022-03-21 00:11:10|47340.6|47300.6|47345.6|47305.6|47345.6|47305.6|47338.6|47298.6|0
1647821480000|2022-03-21 00:11:20|47348.6|47308.6|47355.6|47315.6|47355.6|47315.6|47348.6|47308.6|0
1647821500000|2022-03-21 00:11:40|47353.6|47313.6|47353.6|47313.6|47353.6|47313.6|47353.6|47313.6|0
1647821510000|2022-03-21 00:11:50|47351.6|47311.6|47333.6|47293.6|47351.6|47311.6|47333.6|47293.6|2
1647821520000|2022-03-21 00:12:00|47335.6|47295.6|47350.6|47310.6|47350.6|47310.6|47335.6|47295.6|7
1647821530000|2022-03-21 00:12:10|47348.6|47308.6|47334.6|47294.6|47352.6|47312.6|47334.6|47294.6|0
1647821540000|2022-03-21 00:12:20|47336.6|47296.6|47333.6|47293.6|47336.6|47296.6|47333.6|47293.6|0
1647821550000|2022-03-21 00:12:30|47331.6|47291.6|47313.6|47273.6|47334.6|47294.6|47313.6|47273.6|2
1647821560000|2022-03-21 00:12:40|47311.6|47271.6|47321.6|47281.6|47321.6|47281.6|47311.6|47271.6|0
1647821570000|2022-03-21 00:12:50|47318.6|47278.6|47295.6|47255.6|47318.6|47278.6|47295.6|47255.6|1
1647821580000|2022-03-21 00:13:00|47298.6|47258.6|47305.6|47265.6|47305.6|47265.6|47298.6|47258.6|2
1647821590000|2022-03-21 00:13:10|47313.6|47273.6|47315.6|47275.6|47315.6|47275.6|47313.6|47273.6|1
1647821640000|2022-03-21 00:14:00|47313.6|47273.6|47311.6|47271.6|47313.6|47273.6|47311.6|47271.6|0
1647821650000|2022-03-21 00:14:10|47334.6|47294.6|47336.6|47296.6|47337.6|47297.6|47334.6|47294.6|4
1647821660000|2022-03-21 00:14:20|47324.6|47284.6|47336.6|47296.6|47336.6|47296.6|47324.6|47284.6|1
1647821680000|2022-03-21 00:14:40|47334.6|47294.6|47323.6|47283.6|47334.6|47294.6|47323.6|47283.6|1
1647821730000|2022-03-21 00:15:30|47329.6|47289.6|47329.6|47289.6|47329.6|47289.6|47329.6|47289.6|0
1647821740000|2022-03-21 00:15:40|47331.6|47291.6|47331.6|47291.6|47331.6|47291.6|47331.6|47291.6|0
1647821750000|2022-03-21 00:15:50|47328.6|47288.6|47326.6|47286.6|47328.6|47288.6|47326.6|47286.6|1
1647821760000|2022-03-21 00:16:00|47328.6|47288.6|47328.6|47288.6|47331.6|47291.6|47325.6|47285.6|1
1647821770000|2022-03-21 00:16:10|47322.6|47282.6|47319.6|47279.6|47322.6|47282.6|47319.6|47279.6|0
1647821780000|2022-03-21 00:16:20|47317.6|47277.6|47317.6|47277.6|47317.6|47277.6|47312.6|47272.6|1
1647821800000|2022-03-21 00:16:40|47320.6|47280.6|47345.6|47305.6|47345.6|47305.6|47320.6|47280.6|3
1647821810000|2022-03-21 00:16:50|47343.6|47303.6|47335.6|47295.6|47343.6|47303.6|47328.6|47288.6|1
1647821820000|2022-03-21 00:17:00|47323.6|47283.6|47328.6|47288.6|47328.6|47288.6|47323.6|47283.6|1
1647821850000|2022-03-21 00:17:30|47325.6|47285.6|47318.6|47278.6|47325.6|47285.6|47318.6|47278.6|0
1647821870000|2022-03-21 00:17:50|47318.5|47278.5|47318.5|47278.5|47318.5|47278.5|47318.5|47278.5|0
1647821880000|2022-03-21 00:18:00|47321.5|47281.5|47324.5|47284.5|47324.5|47284.5|47321.5|47281.5|0
1647821890000|2022-03-21 00:18:10|47326.5|47286.5|47326.5|47286.5|47326.5|47286.5|47326.5|47286.5|0
1647821900000|2022-03-21 00:18:20|47327.5|47287.5|47329.5|47289.5|47329.5|47289.5|47327.5|47287.5|0
1647821910000|2022-03-21 00:18:30|47332.5|47292.5|47329.5|47289.5|47332.5|47292.5|47329.5|47289.5|0
1647821940000|2022-03-21 00:19:00|47326.5|47286.5|47308.5|47268.5|47326.5|47286.5|47303.5|47263.5|4
1647821950000|2022-03-21 00:19:10|47306.5|47266.5|47303.5|47263.5|47306.5|47266.5|47303.5|47263.5|0
1647821970000|2022-03-21 00:19:30|47305.5|47265.5|47305.5|47265.5|47305.5|47265.5|47305.5|47265.5|0
1647822020000|2022-03-21 00:20:20|47315.5|47275.5|47315.5|47275.5|47315.5|47275.5|47313.5|47273.5|0
1647822030000|2022-03-21 00:20:30|47311.5|47271.5|47315.5|47275.5|47315.5|47275.5|47311.5|47271.5|0
1647822040000|2022-03-21 00:20:40|47313.5|47273.5|47343.5|47303.5|47343.5|47303.5|47313.5|47273.5|12
1647822050000|2022-03-21 00:20:50|47341.5|47301.5|47341.5|47301.5|47341.5|47301.5|47341.5|47301.5|0
1647822060000|2022-03-21 00:21:00|47338.5|47298.5|47344.5|47304.5|47346.5|47306.5|47336.5|47296.5|2
1647822070000|2022-03-21 00:21:10|47346.5|47306.5|47346.5|47306.5|47346.5|47306.5|47346.5|47306.5|0
1647822090000|2022-03-21 00:21:30|47344.5|47304.5|47340.5|47300.5|47346.5|47306.5|47340.5|47300.5|2
1647822100000|2022-03-21 00:21:40|47338.5|47298.5|47333.5|47293.5|47338.5|47298.5|47333.5|47293.5|2
1647822110000|2022-03-21 00:21:50|47336.5|47296.5|47341.5|47301.5|47341.5|47301.5|47336.5|47296.5|0
1647822120000|2022-03-21 00:22:00|47336.5|47296.5|47341.5|47301.5|47341.5|47301.5|47336.5|47296.5|0
1647822160000|2022-03-21 00:22:40|47339.5|47299.5|47341.5|47301.5|47341.5|47301.5|47334.5|47294.5|0
1647822170000|2022-03-21 00:22:50|47336.5|47296.5|47361.5|47321.5|47361.5|47321.5|47336.5|47296.5|4
1647822180000|2022-03-21 00:23:00|47371.5|47331.5|47381.5|47341.5|47383.5|47343.5|47371.5|47331.5|1
1647822190000|2022-03-21 00:23:10|47383.5|47343.5|47381.5|47341.5|47384.5|47344.5|47381.5|47341.5|1
1647822200000|2022-03-21 00:23:20|47384.5|47344.5|47381.5|47341.5|47386.5|47346.5|47381.5|47341.5|0
1647822210000|2022-03-21 00:23:30|47373.5|47333.5|47368.5|47328.5|47373.5|47333.5|47368.5|47328.5|2
1647822220000|2022-03-21 00:23:40|47365.5|47325.5|47358.5|47318.5|47365.5|47325.5|47356.5|47316.5|0
1647822230000|2022-03-21 00:23:50|47361.5|47321.5|47363.5|47323.5|47363.5|47323.5|47361.5|47321.5|0
1647822250000|2022-03-21 00:24:10|47361.5|47321.5|47361.5|47321.5|47361.5|47321.5|47361.5|47321.5|0
1647822270000|2022-03-21 00:24:30|47368.5|47328.5|47368.5|47328.5|47368.5|47328.5|47368.5|47328.5|0
1647822280000|2022-03-21 00:24:40|47374.5|47334.5|47373.5|47333.5|47374.5|47334.5|47373.5|47333.5|1
1647822300000|2022-03-21 00:25:00|47375.5|47335.5|47375.5|47335.5|47375.5|47335.5|47375.5|47335.5|0
1647822310000|2022-03-21 00:25:10|47373.5|47333.5|47373.5|47333.5|47373.5|47333.5|47373.5|47333.5|0
1647822330000|2022-03-21 00:25:30|47371.5|47331.5|47368.5|47328.5|47371.5|47331.5|47368.5|47328.5|3
1647822340000|2022-03-21 00:25:40|47372.5|47332.5|47372.5|47332.5|47372.5|47332.5|47372.5|47332.5|0
1647822350000|2022-03-21 00:25:50|47370.5|47330.5|47383.5|47343.5|47383.5|47343.5|47370.5|47330.5|1
1647822360000|2022-03-21 00:26:00|47385.5|47345.5|47385.5|47345.5|47385.5|47345.5|47382.5|47342.5|1
1647822380000|2022-03-21 00:26:20|47388.5|47348.5|47403.5|47363.5|47403.5|47363.5|47388.5|47348.5|3
1647822390000|2022-03-21 00:26:30|47405.5|47365.5|47401.5|47361.5|47405.5|47365.5|47401.5|47361.5|0
1647822400000|2022-03-21 00:26:40|47403.5|47363.5|47401.4|47361.4|47403.5|47363.5|47401.4|47361.4|0
1647822410000|2022-03-21 00:26:50|||||||||2
1647822430000|2022-03-21 00:27:10|47403.4|47363.4|47403.4|47363.4|47406.4|47366.4|47403.4|47363.4|1
1647822440000|2022-03-21 00:27:20|47401.4|47361.4|47398.4|47358.4|47403.4|47363.4|47398.4|47358.4|0
1647822450000|2022-03-21 00:27:30|47393.4|47353.4|47383.4|47343.4|47393.4|47353.4|47383.4|47343.4|3
1647822460000|2022-03-21 00:27:40|47381.4|47341.4|47383.4|47343.4|47383.4|47343.4|47381.4|47341.4|1
1647822470000|2022-03-21 00:27:50|47381.4|47341.4|47381.4|47341.4|47381.4|47341.4|47381.4|47341.4|0
1647822480000|2022-03-21 00:28:00|47379.4|47339.4|47379.4|47339.4|47379.4|47339.4|47379.4|47339.4|0
1647822490000|2022-03-21 00:28:10|47381.4|47341.4|47381.4|47341.4|47381.4|47341.4|47381.4|47341.4|0
1647822550000|2022-03-21 00:29:10|47386.4|47346.4|47388.4|47348.4|47388.4|47348.4|47386.4|47346.4|1
1647822570000|2022-03-21 00:29:30|47383.4|47343.4|47379.4|47339.4|47383.4|47343.4|47379.4|47339.4|0
1647822580000|2022-03-21 00:29:40|47381.4|47341.4|47381.4|47341.4|47383.4|47343.4|47381.4|47341.4|0
1647822600000|2022-03-21 00:30:00|47386.4|47346.4|47384.4|47344.4|47386.4|47346.4|47384.4|47344.4|0
1647822620000|2022-03-21 00:30:20|47381.4|47341.4|47381.4|47341.4|47381.4|47341.4|47381.4|47341.4|0
1647822630000|2022-03-21 00:30:30|47379.4|47339.4|47381.4|47341.4|47381.4|47341.4|47379.4|47339.4|0
1647822650000|2022-03-21 00:30:50|47378.4|47338.4|47378.4|47338.4|47378.4|47338.4|47378.4|47338.4|2
1647822660000|2022-03-21 00:31:00|47371.4|47331.4|47371.4|47331.4|47371.4|47331.4|47371.4|47331.4|2
1647822670000|2022-03-21 00:31:10|47373.4|47333.4|47373.4|47333.4|47373.4|47333.4|47373.4|47333.4|0
1647822700000|2022-03-21 00:31:40|47370.4|47330.4|47370.4|47330.4|47370.4|47330.4|47370.4|47330.4|2
1647822720000|2022-03-21 00:32:00|47368.4|47328.4|47368.4|47328.4|47368.4|47328.4|47368.4|47328.4|0
1647822800000|2022-03-21 00:33:20|47365.4|47325.4|47365.4|47325.4|47365.4|47325.4|47365.4|47325.4|0
1647822810000|2022-03-21 00:33:30|47363.4|47323.4|47361.4|47321.4|47363.4|47323.4|47361.4|47321.4|0
1647822820000|2022-03-21 00:33:40|47365.4|47325.4|47365.4|47325.4|47365.4|47325.4|47365.4|47325.4|0
1647822830000|2022-03-21 00:33:50|47368.4|47328.4|47361.4|47321.4|47368.4|47328.4|47361.4|47321.4|0
1647822840000|2022-03-21 00:34:00|47365.4|47325.4|47365.4|47325.4|47365.4|47325.4|47363.4|47323.4|1
1647822850000|2022-03-21 00:34:10|47361.4|47321.4|47361.4|47321.4|47361.4|47321.4|47361.4|47321.4|0
1647822920000|2022-03-21 00:35:20|47365.4|47325.4|47365.4|47325.4|47365.4|47325.4|47365.4|47325.4|0
1647822930000|2022-03-21 00:35:30|47363.4|47323.4|47361.4|47321.4|47363.4|47323.4|47361.4|47321.4|0
1647822960000|2022-03-21 00:36:00|47361.3|47321.3|47361.3|47321.3|47361.3|47321.3|47361.3|47321.3|0
1647822970000|2022-03-21 00:36:10|47358.3|47318.3|47361.3|47321.3|47361.3|47321.3|47358.3|47318.3|0
1647822990000|2022-03-21 00:36:30|47358.3|47318.3|47361.3|47321.3|47361.3|47321.3|47358.3|47318.3|0
1647823000000|2022-03-21 00:36:40|47365.3|47325.3|47365.3|47325.3|47365.3|47325.3|47365.3|47325.3|0
1647823010000|2022-03-21 00:36:50|47361.3|47321.3|47355.3|47315.3|47361.3|47321.3|47355.3|47315.3|2
1647823020000|2022-03-21 00:37:00|47361.3|47321.3|47364.3|47324.3|47373.3|47333.3|47361.3|47321.3|6
1647823030000|2022-03-21 00:37:10|47361.3|47321.3|47354.3|47314.3|47364.3|47324.3|47351.3|47311.3|1
1647823040000|2022-03-21 00:37:20|47359.3|47319.3|47359.3|47319.3|47359.3|47319.3|47359.3|47319.3|1
1647823050000|2022-03-21 00:37:30|47366.3|47326.3|47349.3|47309.3|47366.3|47326.3|47344.3|47304.3|7
1647823060000|2022-03-21 00:37:40|47346.3|47306.3|47344.3|47304.3|47346.3|47306.3|47344.3|47304.3|0
1647823080000|2022-03-21 00:38:00|47349.3|47309.3|47344.3|47304.3|47349.3|47309.3|47344.3|47304.3|0
1647823090000|2022-03-21 00:38:10|47341.3|47301.3|47344.3|47304.3|47344.3|47304.3|47339.3|47299.3|0
1647823150000|2022-03-21 00:39:10|47334.3|47294.3|47334.3|47294.3|47334.3|47294.3|47329.3|47289.3|0
1647823160000|2022-03-21 00:39:20|47331.3|47291.3|47324.3|47284.3|47331.3|47291.3|47324.3|47284.3|0
1647823180000|2022-03-21 00:39:40|47321.3|47281.3|47319.3|47279.3|47321.3|47281.3|47309.3|47269.3|0
1647823210000|2022-03-21 00:40:10|47313.3|47273.3|47309.3|47269.3|47313.3|47273.3|47309.3|47269.3|1
1647823230000|2022-03-21 00:40:30|47311.3|47271.3|47309.3|47269.3|47311.3|47271.3|47309.3|47269.3|0
1647823240000|2022-03-21 00:40:40|47306.3|47266.3|47306.3|47266.3|47306.3|47266.3|47306.3|47266.3|2
1647823250000|2022-03-21 00:40:50|47304.3|47264.3|47296.3|47256.3|47304.3|47264.3|47296.3|47256.3|4
1647823260000|2022-03-21 00:41:00|47294.3|47254.3|47299.3|47259.3|47299.3|47259.3|47294.3|47254.3|0
1647823290000|2022-03-21 00:41:30|47294.3|47254.3|47294.3|47254.3|47294.3|47254.3|47294.3|47254.3|0
1647823310000|2022-03-21 00:41:50|||||||||2
1647823370000|2022-03-21 00:42:50|47296.3|47256.3|47294.3|47254.3|47296.3|47256.3|47294.3|47254.3|0
1647823380000|2022-03-21 00:43:00|47297.3|47257.3|47297.3|47257.3|47297.3|47257.3|47297.3|47257.3|0
1647823390000|2022-03-21 00:43:10|47296.3|47256.3|47299.3|47259.3|47299.3|47259.3|47294.3|47254.3|0
1647823440000|2022-03-21 00:44:00|47296.3|47256.3|47294.3|47254.3|47296.3|47256.3|47294.3|47254.3|0
1647823450000|2022-03-21 00:44:10|47288.3|47248.3|47294.3|47254.3|47294.3|47254.3|47288.3|47248.3|1
1647823460000|2022-03-21 00:44:20|47291.3|47251.3|47292.2|47252.2|47294.3|47254.3|47289.3|47249.3|0
1647823470000|2022-03-21 00:44:30|47294.3|47254.3|47294.3|47254.3|47294.3|47254.3|47294.3|47254.3|0
1647823480000|2022-03-21 00:44:40|47297.2|47257.2|47291.3|47251.3|47299.2|47259.2|47291.3|47251.3|3
1647823500000|2022-03-21 00:45:00|47289.2|47249.2|47291.2|47251.2|47291.2|47251.2|47289.2|47249.2|0
1647823510000|2022-03-21 00:45:10|47289.2|47249.2|47291.2|47251.2|47291.2|47251.2|47289.2|47249.2|0
1647823530000|2022-03-21 00:45:30|47289.2|47249.2|47284.2|47244.2|47289.2|47249.2|47284.2|47244.2|0
1647823560000|2022-03-21 00:46:00|47309.2|47269.2|47304.2|47264.2|47314.2|47274.2|47304.2|47264.2|9
1647823570000|2022-03-21 00:46:10|47312.2|47272.2|47307.2|47267.2|47312.2|47272.2|47305.2|47265.2|2
1647823580000|2022-03-21 00:46:20|47311.2|47271.2|47305.2|47265.2|47311.2|47271.2|47305.2|47265.2|4
1647823590000|2022-03-21 00:46:30|47307.2|47267.2|47305.2|47265.2|47307.2|47267.2|47305.2|47265.2|0
1647823600000|2022-03-21 00:46:40|47307.2|47267.2|47307.2|47267.2|47307.2|47267.2|47307.2|47267.2|0
1647823610000|2022-03-21 00:46:50|47305.2|47265.2|47307.2|47267.2|47307.2|47267.2|47305.2|47265.2|0
1647823640000|2022-03-21 00:47:20|47309.2|47269.2|47309.2|47269.2|47309.2|47269.2|47309.2|47269.2|0
1647823650000|2022-03-21 00:47:30|47307.2|47267.2|47307.2|47267.2|47307.2|47267.2|47307.2|47267.2|0
1647823660000|2022-03-21 00:47:40|47309.2|47269.2|47312.2|47272.2|47312.2|47272.2|47309.2|47269.2|0
1647823680000|2022-03-21 00:48:00|47315.2|47275.2|47317.2|47277.2|47317.2|47277.2|47315.2|47275.2|3
1647823690000|2022-03-21 00:48:10|47327.2|47287.2|47327.2|47287.2|47327.2|47287.2|47327.2|47287.2|0
1647823720000|2022-03-21 00:48:40|47325.2|47285.2|47325.2|47285.2|47325.2|47285.2|47325.2|47285.2|1
1647823730000|2022-03-21 00:48:50|47329.2|47289.2|47320.2|47280.2|47335.2|47295.2|47320.2|47280.2|4
1647823740000|2022-03-21 00:49:00|47315.2|47275.2|47315.2|47275.2|47315.2|47275.2|47315.2|47275.2|0
1647823760000|2022-03-21 00:49:20|47312.2|47272.2|47305.2|47265.2|47312.2|47272.2|47305.2|47265.2|0
1647823780000|2022-03-21 00:49:40|47302.2|47262.2|47297.2|47257.2|47302.2|47262.2|47297.2|47257.2|0
1647823790000|2022-03-21 00:49:50|47292.2|47252.2|47287.2|47247.2|47292.2|47252.2|47287.2|47247.2|0
1647823820000|2022-03-21 00:50:20|47292.2|47252.2|47292.2|47252.2|47292.2|47252.2|47292.2|47252.2|7
1647823830000|2022-03-21 00:50:30|47294.2|47254.2|47294.2|47254.2|47294.2|47254.2|47294.2|47254.2|0
1647823840000|2022-03-21 00:50:40|47297.2|47257.2|47297.2|47257.2|47297.2|47257.2|47297.2|47257.2|3
1647823860000|2022-03-21 00:51:00|47294.2|47254.2|47285.2|47245.2|47294.2|47254.2|47285.2|47245.2|0
1647823870000|2022-03-21 00:51:10|47287.2|47247.2|47289.2|47249.2|47294.2|47254.2|47287.2|47247.2|1
1647823890000|2022-03-21 00:51:30|47287.2|47247.2|47287.2|47247.2|47287.2|47247.2|47287.2|47247.2|0
1647823910000|2022-03-21 00:51:50|47277.2|47237.2|47272.2|47232.2|47277.2|47237.2|47272.2|47232.2|2
1647823920000|2022-03-21 00:52:00|47269.2|47229.2|47267.2|47227.2|47269.2|47229.2|47267.2|47227.2|0
1647823930000|2022-03-21 00:52:10|47265.2|47225.2|47265.2|47225.2|47265.2|47225.2|47265.2|47225.2|0
1647823940000|2022-03-21 00:52:20|47257.2|47217.2|47245.2|47205.2|47257.2|47217.2|47245.2|47205.2|3
1647823950000|2022-03-21 00:52:30|47247.2|47207.2|47240.2|47200.2|47247.2|47207.2|47240.2|47200.2|2
1647823960000|2022-03-21 00:52:40|47237.2|47197.2|47229.2|47189.2|47237.2|47197.2|47224.2|47184.2|5
1647823970000|2022-03-21 00:52:50|47232.2|47192.2|47235.1|47195.1|47235.1|47195.1|47232.2|47192.2|1
1647823980000|2022-03-21 00:53:00|47237.2|47197.2|47237.2|47197.2|47237.2|47197.2|47235.1|47195.1|0
1647823990000|2022-03-21 00:53:10|47237.1|47197.1|47237.1|47197.1|47237.1|47197.1|47237.1|47197.1|0
1647824000000|2022-03-21 00:53:20|47240.1|47200.1|47247.1|47207.1|47249.2|47209.2|47240.1|47200.1|2
1647824020000|2022-03-21 00:53:40|47271.1|47231.1|47271.1|47231.1|47271.1|47231.1|47271.1|47231.1|5
1647824030000|2022-03-21 00:53:50|47277.1|47237.1|47277.1|47237.1|47277.1|47237.1|47277.1|47237.1|0
1647824040000|2022-03-21 00:54:00|47272.1|47232.1|47257.1|47217.1|47272.1|47232.1|47257.1|47217.1|2
1647824050000|2022-03-21 00:54:10|47252.1|47212.1|47252.1|47212.1|47252.1|47212.1|47252.1|47212.1|0
1647824080000|2022-03-21 00:54:40|47247.1|47207.1|47247.1|47207.1|47247.1|47207.1|47247.1|47207.1|2
1647824090000|2022-03-21 00:54:50|47244.1|47204.1|47247.1|47207.1|47247.1|47207.1|47242.1|47202.1|3
1647824100000|2022-03-21 00:55:00|47250.1|47210.1|47247.1|47207.1|47250.1|47210.1|47247.1|47207.1|0
1647824110000|2022-03-21 00:55:10|47250.1|47210.1|47264.1|47224.1|47267.1|47227.1|47250.1|47210.1|0
1647824120000|2022-03-21 00:55:20|47267.1|47227.1|47270.1|47230.1|47270.1|47230.1|47267.1|47227.1|1
1647824130000|2022-03-21 00:55:30|47275.1|47235.1|47270.1|47230.1|47275.1|47235.1|47270.1|47230.1|0
1647824160000|2022-03-21 00:56:00|47267.1|47227.1|47265.1|47225.1|47267.1|47227.1|47260.1|47220.1|0
1647824180000|2022-03-21 00:56:20|47270.1|47230.1|47267.1|47227.1|47272.1|47232.1|47267.1|47227.1|0
1647824190000|2022-03-21 00:56:30|47270.1|47230.1|47267.1|47227.1|47272.1|47232.1|47267.1|47227.1|1
1647824200000|2022-03-21 00:56:40|47275.1|47235.1|47275.1|47235.1|47275.1|47235.1|47275.1|47235.1|1
1647824210000|2022-03-21 00:56:50|47281.1|47241.1|47287.1|47247.1|47289.1|47249.1|47281.1|47241.1|0
1647824240000|2022-03-21 00:57:20|47284.1|47244.1|47285.1|47245.1|47285.1|47245.1|47284.1|47244.1|0
1647824250000|2022-03-21 00:57:30|47287.1|47247.1|47287.1|47247.1|47287.1|47247.1|47287.1|47247.1|0
1647824260000|2022-03-21 00:57:40|47289.1|47249.1|47289.1|47249.1|47289.1|47249.1|47289.1|47249.1|0
1647824290000|2022-03-21 00:58:10|47292.1|47252.1|47299.1|47259.1|47299.1|47259.1|47292.1|47252.1|2
1647824300000|2022-03-21 00:58:20|47297.1|47257.1|47297.1|47257.1|47297.1|47257.1|47297.1|47257.1|0
1647824320000|2022-03-21 00:58:40|47287.1|47247.1|47287.1|47247.1|47287.1|47247.1|47287.1|47247.1|2
1647824340000|2022-03-21 00:59:00|47284.1|47244.1|47282.1|47242.1|47284.1|47244.1|47281.1|47241.1|0
1647824360000|2022-03-21 00:59:20|47285.1|47245.1|47287.1|47247.1|47287.1|47247.1|47285.1|47245.1|0
1647824370000|2022-03-21 00:59:30|47292.1|47252.1|47292.1|47252.1|47292.1|47252.1|47289.1|47249.1|0
1647824380000|2022-03-21 00:59:40|47289.1|47249.1|47287.1|47247.1|47289.1|47249.1|47287.1|47247.1|0
1647824390000|2022-03-21 00:59:50|47282.1|47242.1|47282.1|47242.1|47289.1|47249.1|47282.1|47242.1|0
1647824400000|2022-03-21 01:00:00|47284.1|47244.1|47361.1|47321.1|47370.1|47330.1|47279.1|47239.1|14
1647824410000|2022-03-21 01:00:10|47363.1|47323.1|47378.1|47338.1|47383.1|47343.1|47363.1|47323.1|6
1647824420000|2022-03-21 01:00:20|47380.1|47340.1|47425.1|47385.1|47425.1|47385.1|47378.1|47338.1|5
1647824430000|2022-03-21 01:00:30|47422.1|47382.1|47438.1|47398.1|47446.1|47406.1|47422.1|47382.1|3
1647824440000|2022-03-21 01:00:40|47440.1|47400.1|47450.1|47410.1|47450.1|47410.1|47440.1|47400.1|0
1647824450000|2022-03-21 01:00:50|47452.1|47412.1|47450.1|47410.1|47452.1|47412.1|47450.1|47410.1|0
1647824460000|2022-03-21 01:01:00|47452.1|47412.1|47462.1|47422.1|47462.1|47422.1|47452.1|47412.1|0
1647824470000|2022-03-21 01:01:10|47460.1|47420.1|47456.1|47416.1|47460.1|47420.1|47453.1|47413.1|0
1647824480000|2022-03-21 01:01:20|47466.1|47426.1|47475.1|47435.1|47475.1|47435.1|47466.1|47426.1|0
1647824500000|2022-03-21 01:01:40|47477.1|47437.1|47499.1|47459.1|47505.1|47465.1|47477.1|47437.1|13
1647824510000|2022-03-21 01:01:50|47500.1|47460.1|47510.1|47470.1|47510.1|47470.1|47500.1|47460.1|0
1647824520000|2022-03-21 01:02:00|47512.1|47472.1|47514.1|47474.1|47514.1|47474.1|47512.1|47472.1|0
1647824530000|2022-03-21 01:02:10|47516.1|47476.1|47524.1|47484.1|47535.1|47495.1|47514.1|47474.1|7
1647824540000|2022-03-21 01:02:20|47528.1|47488.1|47519.1|47479.1|47533.1|47493.1|47519.1|47479.1|4
1647824550000|2022-03-21 01:02:30|47522.1|47482.1|47522.1|47482.1|47522.1|47482.1|47506.1|47466.1|7
1647824560000|2022-03-21 01:02:40|47526.1|47486.1|47534.1|47494.1|47537.1|47497.1|47524.1|47484.1|2
1647824570000|2022-03-21 01:02:50|47540.1|47500.1|47578.1|47538.1|47581.1|47541.1|47529.1|47489.1|16
1647824580000|2022-03-21 01:03:00|47576.1|47536.1|47576.1|47536.1|47581.1|47541.1|47576.1|47536.1|2
1647824590000|2022-03-21 01:03:10|47581.1|47541.1|47555.1|47515.1|47581.1|47541.1|47555.1|47515.1|4
1647824600000|2022-03-21 01:03:20|47553.1|47513.1|47571|47531|47571|47531|47553.1|47513.1|1
1647824610000|2022-03-21 01:03:30|47566|47526|47563.1|47523.1|47566|47526|47560.1|47520.1|2
1647824620000|2022-03-21 01:03:40|47563|47523|47560.1|47520.1|47563|47523|47560.1|47520.1|1
1647824630000|2022-03-21 01:03:50|47563|47523|47563|47523|47563|47523|47563|47523|0
1647824640000|2022-03-21 01:04:00|47570.1|47530.1|47570.1|47530.1|47570.1|47530.1|47570.1|47530.1|0
1647824650000|2022-03-21 01:04:10|47565|47525|47560|47520|47565|47525|47556.1|47516.1|1
1647824680000|2022-03-21 01:04:40|47555|47515|47557|47517|47557|47517|47555|47515|2
1647824690000|2022-03-21 01:04:50|47555|47515|47552|47512|47555|47515|47552|47512|1
1647824700000|2022-03-21 01:05:00|47557|47517|47577|47537|47577|47537|47557|47517|2
1647824710000|2022-03-21 01:05:10|47585|47545|47588|47548|47598|47558|47585|47545|5
1647824720000|2022-03-21 01:05:20|47593|47553|47588|47548|47593|47553|47588|47548|0
1647824730000|2022-03-21 01:05:30|47582|47542|47588|47548|47588|47548|47582|47542|1
1647824740000|2022-03-21 01:05:40|47578|47538|47578|47538|47578|47538|47578|47538|1
1647824750000|2022-03-21 01:05:50|47580|47540|47588|47548|47588|47548|47580|47540|0
1647824760000|2022-03-21 01:06:00|47591|47551|47599|47559|47599|47559|47582|47542|3
1647824770000|2022-03-21 01:06:10|47602|47562|47599|47559|47616|47576|47599|47559|8
1647824780000|2022-03-21 01:06:20|47597|47557|47591|47551|47605|47565|47591|47551|4
1647824790000|2022-03-21 01:06:30|47588|47548|47581|47541|47588|47548|47581|47541|2
1647824800000|2022-03-21 01:06:40|47584|47544|47602|47562|47607|47567|47584|47544|2
1647824810000|2022-03-21 01:06:50|47596|47556|47596|47556|47596|47556|47596|47556|1
1647824820000|2022-03-21 01:07:00|47601|47561|47602|47562|47604|47564|47601|47561|0
1647824830000|2022-03-21 01:07:10|47599|47559|47597|47557|47608|47568|47596|47556|11
1647824840000|2022-03-21 01:07:20|47599|47559|47610|47570|47610|47570|47599|47559|0
1647824850000|2022-03-21 01:07:30|47607|47567|47608|47568|47610|47570|47607|47567|0
1647824860000|2022-03-21 01:07:40|47610|47570|47613|47573|47613|47573|47607|47567|2
1647824870000|2022-03-21 01:07:50|47616|47576|47613|47573|47616|47576|47613|47573|2
1647824880000|2022-03-21 01:08:00|47610|47570|47610|47570|47610|47570|47607|47567|2
1647824890000|2022-03-21 01:08:10|47607|47567|47610|47570|47610|47570|47607|47567|0
1647824900000|2022-03-21 01:08:20|47613|47573|47597|47557|47613|47573|47597|47557|2
1647824910000|2022-03-21 01:08:30|47595|47555|47595|47555|47610|47570|47595|47555|13
1647824920000|2022-03-21 01:08:40|47606|47566|47622|47582|47622|47582|47606|47566|20
1647824930000|2022-03-21 01:08:50|47606|47566|47614|47574|47614|47574|47606|47566|8
1647824940000|2022-03-21 01:09:00|47611|47571|47621.9|47581.9|47621.9|47581.9|47606|47566|3
1647824950000|2022-03-21 01:09:10|47609|47569|47621.9|47581.9|47621.9|47581.9|47609|47569|5
1647824960000|2022-03-21 01:09:20|47624.9|47584.9|47624.9|47584.9|47624.9|47584.9|47624.9|47584.9|5
1647824970000|2022-03-21 01:09:30|47599.9|47559.9|47607.9|47567.9|47607.9|47567.9|47599.9|47559.9|14
1647824980000|2022-03-21 01:09:40|47612.9|47572.9|47622.9|47582.9|47622.9|47582.9|47612.9|47572.9|0
1647824990000|2022-03-21 01:09:50|47619.9|47579.9|47622.9|47582.9|47627.9|47587.9|47619.9|47579.9|3
1647825000000|2022-03-21 01:10:00|47625.9|47585.9|47622.9|47582.9|47627.9|47587.9|47622.9|47582.9|9
1647825010000|2022-03-21 01:10:10|||||||||1
1647825040000|2022-03-21 01:10:40|47619.9|47579.9|47622.9|47582.9|47622.9|47582.9|47619.9|47579.9|1
1647825060000|2022-03-21 01:11:00|47627.9|47587.9|47627.9|47587.9|47627.9|47587.9|47627.9|47587.9|0
1647825070000|2022-03-21 01:11:10|47622.9|47582.9|47622.9|47582.9|47622.9|47582.9|47622.9|47582.9|0
1647825090000|2022-03-21 01:11:30|47602.9|47562.9|47602.9|47562.9|47602.9|47562.9|47602.9|47562.9|9
1647825100000|2022-03-21 01:11:40|47604.9|47564.9|47622.9|47582.9|47622.9|47582.9|47602.9|47562.9|8
1647825110000|2022-03-21 01:11:50|47617.9|47577.9|47607.9|47567.9|47617.9|47577.9|47589.9|47549.9|12
1647825120000|2022-03-21 01:12:00|47604.9|47564.9|47630.9|47590.9|47630.9|47590.9|47602.9|47562.9|26
1647825130000|2022-03-21 01:12:10|47628.9|47588.9|47620.9|47580.9|47633.9|47593.9|47620.9|47580.9|3
1647825140000|2022-03-21 01:12:20|47622.9|47582.9|47628.9|47588.9|47628.9|47588.9|47622.9|47582.9|1
1647825150000|2022-03-21 01:12:30|47630.9|47590.9|47630.9|47590.9|47630.9|47590.9|47627.9|47587.9|1
1647825170000|2022-03-21 01:12:50|47622.9|47582.9|47625.9|47585.9|47625.9|47585.9|47622.9|47582.9|0
1647825180000|2022-03-21 01:13:00|47622.9|47582.9|47620.9|47580.9|47622.9|47582.9|47617.9|47577.9|1
1647825190000|2022-03-21 01:13:10|47618.9|47578.9|47625.9|47585.9|47625.9|47585.9|47618.9|47578.9|0
1647825200000|2022-03-21 01:13:20|47623.9|47583.9|47620.9|47580.9|47623.9|47583.9|47620.9|47580.9|1
1647825210000|2022-03-21 01:13:30|47623.9|47583.9|47620.9|47580.9|47623.9|47583.9|47620.9|47580.9|0
1647825220000|2022-03-21 01:13:40|47622.9|47582.9|47622.9|47582.9|47622.9|47582.9|47619.9|47579.9|1
1647825240000|2022-03-21 01:14:00|47602.9|47562.9|47602.9|47562.9|47602.9|47562.9|47602.9|47562.9|14
1647825250000|2022-03-21 01:14:10|47628.9|47588.9|47628.9|47588.9|47628.9|47588.9|47628.9|47588.9|6
1647825280000|2022-03-21 01:14:40|47630.9|47590.9|47630.9|47590.9|47630.9|47590.9|47630.9|47590.9|0
1647825290000|2022-03-21 01:14:50|47628.9|47588.9|47625.9|47585.9|47628.9|47588.9|47623.9|47583.9|0
1647825300000|2022-03-21 01:15:00|47622.9|47582.9|47620.9|47580.9|47622.9|47582.9|47620.9|47580.9|0
1647825320000|2022-03-21 01:15:20|47623.9|47583.9|47628.9|47588.9|47628.9|47588.9|47623.9|47583.9|1
1647825330000|2022-03-21 01:15:30|47625.9|47585.9|47628.9|47588.9|47628.9|47588.9|47625.9|47585.9|1
1647825340000|2022-03-21 01:15:40|47628.8|47588.8|47628.8|47588.8|47628.8|47588.8|47628.8|47588.8|0
1647825360000|2022-03-21 01:16:00|47630.9|47590.9|47628.8|47588.8|47633.8|47593.8|47628.8|47588.8|4
1647825370000|2022-03-21 01:16:10|47631.8|47591.8|47628.8|47588.8|47633.8|47593.8|47628.8|47588.8|2
1647825400000|2022-03-21 01:16:40|47631.8|47591.8|47680.8|47640.8|47691.8|47651.8|47631.8|47591.8|8
1647825410000|2022-03-21 01:16:50|47691.8|47651.8|47688.8|47648.8|47693.8|47653.8|47688.8|47648.8|1
1647825420000|2022-03-21 01:17:00|47686.8|47646.8|47668.8|47628.8|47686.8|47646.8|47668.8|47628.8|1
1647825430000|2022-03-21 01:17:10|47666.8|47626.8|47671.8|47631.8|47671.8|47631.8|47664.8|47624.8|0
1647825440000|2022-03-21 01:17:20|47668.8|47628.8|47666.8|47626.8|47668.8|47628.8|47666.8|47626.8|0
1647825450000|2022-03-21 01:17:30|47671.8|47631.8|47679.8|47639.8|47679.8|47639.8|47671.8|47631.8|0
1647825460000|2022-03-21 01:17:40|47681.8|47641.8|47686.8|47646.8|47686.8|47646.8|47681.8|47641.8|1
1647825470000|2022-03-21 01:17:50|47688.8|47648.8|47690.8|47650.8|47690.8|47650.8|47688.8|47648.8|0
1647825480000|2022-03-21 01:18:00|47688.8|47648.8|47688.8|47648.8|47688.8|47648.8|47677.8|47637.8|2
1647825490000|2022-03-21 01:18:10|47686.8|47646.8|47696.8|47656.8|47696.8|47656.8|47683.8|47643.8|3
1647825500000|2022-03-21 01:18:20|47698.8|47658.8|47703.8|47663.8|47703.8|47663.8|47698.8|47658.8|3
1647825520000|2022-03-21 01:18:40|47706.8|47666.8|47708.8|47668.8|47708.8|47668.8|47706.8|47666.8|0
1647825530000|2022-03-21 01:18:50|47710.8|47670.8|47708.8|47668.8|47710.8|47670.8|47708.8|47668.8|4
1647825540000|2022-03-21 01:19:00|47706.8|47666.8|47708.8|47668.8|47711.8|47671.8|47703.8|47663.8|1
1647825550000|2022-03-21 01:19:10|47711.8|47671.8|47708.8|47668.8|47714.8|47674.8|47708.8|47668.8|1
1647825580000|2022-03-21 01:19:40|47703.8|47663.8|47703.8|47663.8|47703.8|47663.8|47703.8|47663.8|0
1647825590000|2022-03-21 01:19:50|47706.8|47666.8|47693.8|47653.8|47706.8|47666.8|47693.8|47653.8|1
1647825600000|2022-03-21 01:20:00|47690.8|47650.8|47688.8|47648.8|47690.8|47650.8|47686.8|47646.8|0
1647825610000|2022-03-21 01:20:10|47690.8|47650.8|47690.8|47650.8|47690.8|47650.8|47690.8|47650.8|0
1647825640000|2022-03-21 01:20:40|47686.8|47646.8|47688.8|47648.8|47688.8|47648.8|47686.8|47646.8|0
1647825650000|2022-03-21 01:20:50|47698.8|47658.8|47698.8|47658.8|47698.8|47658.8|47698.8|47658.8|1
1647825660000|2022-03-21 01:21:00|47700.8|47660.8|47673.8|47633.8|47700.8|47660.8|47673.8|47633.8|1
1647825670000|2022-03-21 01:21:10|47668.8|47628.8|47666.8|47626.8|47668.8|47628.8|47663.8|47623.8|2
1647825700000|2022-03-21 01:21:40|47664.8|47624.8|47670.8|47630.8|47673.8|47633.8|47652.8|47612.8|6
1647825720000|2022-03-21 01:22:00|47672.8|47632.8|47672.8|47632.8|47672.8|47632.8|47672.8|47632.8|1
1647825730000|2022-03-21 01:22:10|47670.8|47630.8|47670.8|47630.8|47673.8|47633.8|47670.8|47630.8|0
1647825770000|2022-03-21 01:22:50|47673.8|47633.8|47673.8|47633.8|47673.8|47633.8|47673.8|47633.8|0
1647825780000|2022-03-21 01:23:00|47678.8|47638.8|47701.8|47661.8|47701.8|47661.8|47678.8|47638.8|7
1647825790000|2022-03-21 01:23:10|47703.8|47663.8|47714.8|47674.8|47714.8|47674.8|47698.8|47658.8|2
1647825800000|2022-03-21 01:23:20|47716.8|47676.8|47720.8|47680.8|47722.8|47682.8|47716.8|47676.8|5
1647825810000|2022-03-21 01:23:30|||||||||1
1647825840000|2022-03-21 01:24:00|47713.8|47673.8|47708.8|47668.8|47713.8|47673.8|47705.8|47665.8|0
1647825850000|2022-03-21 01:24:10|47703.8|47663.8|47697.8|47657.8|47705.8|47665.8|47697.8|47657.8|2
1647825860000|2022-03-21 01:24:20|47700.8|47660.8|47706.8|47666.8|47712.8|47672.8|47700.8|47660.8|1
1647825870000|2022-03-21 01:24:30|47702.8|47662.8|47702.8|47662.8|47702.8|47662.8|47702.8|47662.8|0
1647825880000|2022-03-21 01:24:40|47699.8|47659.8|47694.8|47654.8|47699.8|47659.8|47694.8|47654.8|2
1647825890000|2022-03-21 01:24:50|47697.8|47657.8|47697.8|47657.8|47702.8|47662.8|47697.8|47657.8|0
1647825900000|2022-03-21 01:25:00|47700.7|47660.7|47711.8|47671.8|47711.8|47671.8|47697.8|47657.8|0
1647825910000|2022-03-21 01:25:10|47709.8|47669.8|47709.8|47669.8|47709.8|47669.8|47709.8|47669.8|0
1647825930000|2022-03-21 01:25:30|47703.8|47663.8|47699.8|47659.8|47703.8|47663.8|47699.8|47659.8|0
1647825940000|2022-03-21 01:25:40|47704.8|47664.8|47704.8|47664.8|47704.8|47664.8|47704.8|47664.8|1
1647825950000|2022-03-21 01:25:50|47702.7|47662.7|47697.7|47657.7|47702.7|47662.7|47697.7|47657.7|0
1647825960000|2022-03-21 01:26:00|47694.8|47654.8|47684.7|47644.7|47694.8|47654.8|47684.7|47644.7|0
1647825970000|2022-03-21 01:26:10|47687.7|47647.7|47704.7|47664.7|47704.7|47664.7|47687.7|47647.7|1
1647825980000|2022-03-21 01:26:20|47712.7|47672.7|47717.7|47677.7|47717.7|47677.7|47712.7|47672.7|1
1647826000000|2022-03-21 01:26:40|47714.7|47674.7|47695.7|47655.7|47714.7|47674.7|47692.7|47652.7|6
1647826010000|2022-03-21 01:26:50|47697.7|47657.7|47705.7|47665.7|47705.7|47665.7|47697.7|47657.7|0
1647826020000|2022-03-21 01:27:00|47707.7|47667.7|47689.7|47649.7|47707.7|47667.7|47689.7|47649.7|1
1647826030000|2022-03-21 01:27:10|47692.7|47652.7|47692.7|47652.7|47692.7|47652.7|47689.7|47649.7|0
1647826070000|2022-03-21 01:27:50|47695.7|47655.7|47695.7|47655.7|47695.7|47655.7|47695.7|47655.7|2
1647826080000|2022-03-21 01:28:00|47689.7|47649.7|47687.7|47647.7|47695.7|47655.7|47687.7|47647.7|1
1647826090000|2022-03-21 01:28:10|47690.7|47650.7|47692.7|47652.7|47692.7|47652.7|47687.7|47647.7|0
1647826100000|2022-03-21 01:28:20|47695.7|47655.7|47697.7|47657.7|47700.7|47660.7|47695.7|47655.7|0
1647826120000|2022-03-21 01:28:40|47700.7|47660.7|47704.7|47664.7|47707.7|47667.7|47700.7|47660.7|0
1647826130000|2022-03-21 01:28:50|47702.7|47662.7|47704.7|47664.7|47706.7|47666.7|47699.7|47659.7|0
1647826140000|2022-03-21 01:29:00|47699.7|47659.7|47706.7|47666.7|47706.7|47666.7|47699.7|47659.7|0
1647826150000|2022-03-21 01:29:10|47704.7|47664.7|47701.7|47661.7|47704.7|47664.7|47701.7|47661.7|0
1647826160000|2022-03-21 01:29:20|47699.7|47659.7|47684.7|47644.7|47699.7|47659.7|47684.7|47644.7|1
1647826170000|2022-03-21 01:29:30|47682.7|47642.7|47679.7|47639.7|47687.7|47647.7|47679.7|47639.7|0
1647826180000|2022-03-21 01:29:40|47677.7|47637.7|47671.7|47631.7|47677.7|47637.7|47671.7|47631.7|1
1647826190000|2022-03-21 01:29:50|47669.7|47629.7|47669.7|47629.7|47669.7|47629.7|47669.7|47629.7|0
1647826200000|2022-03-21 01:30:00|47666.7|47626.7|47669.7|47629.7|47669.7|47629.7|47666.7|47626.7|0
1647826230000|2022-03-21 01:30:30|47666.7|47626.7|47664.7|47624.7|47666.7|47626.7|47664.7|47624.7|0
1647826240000|2022-03-21 01:30:40|||||||||1
1647826250000|2022-03-21 01:30:50|47654.7|47614.7|47648.7|47608.7|47654.7|47614.7|47648.7|47608.7|1
1647826260000|2022-03-21 01:31:00|47645.7|47605.7|47640.7|47600.7|47645.7|47605.7|47637.7|47597.7|1
1647826270000|2022-03-21 01:31:10|47636.7|47596.7|47636.7|47596.7|47636.7|47596.7|47636.7|47596.7|0
1647826290000|2022-03-21 01:31:30|47638.7|47598.7|47649.7|47609.7|47649.7|47609.7|47638.7|47598.7|1
1647826300000|2022-03-21 01:31:40|47646.7|47606.7|47646.7|47606.7|47646.7|47606.7|47646.7|47606.7|0
1647826320000|2022-03-21 01:32:00|||||||||1
1647826330000|2022-03-21 01:32:10|47643.7|47603.7|47641.7|47601.7|47644.7|47604.7|47641.7|47601.7|0
1647826370000|2022-03-21 01:32:50|47644.7|47604.7|47644.7|47604.7|47644.7|47604.7|47641.7|47601.7|0
1647826380000|2022-03-21 01:33:00|47646.7|47606.7|47643.7|47603.7|47646.7|47606.7|47643.7|47603.7|2
1647826390000|2022-03-21 01:33:10|47646.7|47606.7|47643.7|47603.7|47646.7|47606.7|47643.7|47603.7|0
1647826420000|2022-03-21 01:33:40|47646.7|47606.7|47648.7|47608.7|47648.7|47608.7|47643.7|47603.7|0
1647826450000|2022-03-21 01:34:10|47645.7|47605.7|47648.7|47608.7|47648.7|47608.7|47639.7|47599.7|1
1647826480000|2022-03-21 01:34:40|47646.7|47606.7|47646.7|47606.7|47646.7|47606.7|47646.7|47606.7|0
1647826500000|2022-03-21 01:35:00|47643.7|47603.7|47648.7|47608.7|47648.7|47608.7|47640.7|47600.7|0
1647826520000|2022-03-21 01:35:20|47645.7|47605.7|47663.7|47623.7|47666.6|47626.6|47645.7|47605.7|5
1647826530000|2022-03-21 01:35:30|47655.7|47615.7|47670.7|47630.7|47670.7|47630.7|47655.7|47615.7|2
1647826570000|2022-03-21 01:36:10|47667.7|47627.7|47665.7|47625.7|47667.7|47627.7|47665.7|47625.7|0
1647826590000|2022-03-21 01:36:30|47668.6|47628.6|47665.7|47625.7|47668.6|47628.6|47665.7|47625.7|0
1647826600000|2022-03-21 01:36:40|47665.6|47625.6|47665.6|47625.6|47668.6|47628.6|47665.6|47625.6|0
1647826610000|2022-03-21 01:36:50|47659.7|47619.7|47659.7|47619.7|47659.7|47619.7|47659.7|47619.7|3
1647826620000|2022-03-21 01:37:00|47657.7|47617.7|47657.7|47617.7|47657.7|47617.7|47657.7|47617.7|0
1647826650000|2022-03-21 01:37:30|47657.6|47617.6|47657.6|47617.6|47657.6|47617.6|47657.6|47617.6|0
1647826660000|2022-03-21 01:37:40|47654.7|47614.7|47654.7|47614.7|47654.7|47614.7|47654.7|47614.7|1
1647826670000|2022-03-21 01:37:50|47650.6|47610.6|47652.6|47612.6|47652.6|47612.6|47650.6|47610.6|0
1647826680000|2022-03-21 01:38:00|47639.6|47599.6|47655.6|47615.6|47655.6|47615.6|47637.6|47597.6|1
1647826720000|2022-03-21 01:38:40|47652.6|47612.6|47645.6|47605.6|47652.6|47612.6|47642.6|47602.6|0
1647826730000|2022-03-21 01:38:50|47635.6|47595.6|47637.6|47597.6|47637.6|47597.6|47635.6|47595.6|4
1647826740000|2022-03-21 01:39:00|47634.6|47594.6|47637.6|47597.6|47637.6|47597.6|47632.6|47592.6|1
1647826760000|2022-03-21 01:39:20|47645.6|47605.6|47645.6|47605.6|47645.6|47605.6|47645.6|47605.6|0
1647826770000|2022-03-21 01:39:30|47649.6|47609.6|47649.6|47609.6|47649.6|47609.6|47649.6|47609.6|0
1647826780000|2022-03-21 01:39:40|47652.6|47612.6|47657.6|47617.6|47657.6|47617.6|47652.6|47612.6|0
1647826790000|2022-03-21 01:39:50|47663.6|47623.6|47663.6|47623.6|47663.6|47623.6|47663.6|47623.6|0
1647826800000|2022-03-21 01:40:00|47660.6|47620.6|47657.6|47617.6|47663.6|47623.6|47652.6|47612.6|0
1647826810000|2022-03-21 01:40:10|47649.6|47609.6|47649.6|47609.6|47649.6|47609.6|47649.6|47609.6|1
1647826830000|2022-03-21 01:40:30|47644.6|47604.6|47641.6|47601.6|47644.6|47604.6|47641.6|47601.6|0
1647826870000|2022-03-21 01:41:10|||||||||1
1647826910000|2022-03-21 01:41:50|47639.6|47599.6|47639.6|47599.6|47639.6|47599.6|47639.6|47599.6|3
1647826960000|2022-03-21 01:42:40|47634.6|47594.6|47639.6|47599.6|47642.6|47602.6|47631.6|47591.6|2
1647826970000|2022-03-21 01:42:50|47637.6|47597.6|47637.6|47597.6|47643.6|47603.6|47637.6|47597.6|0
1647827010000|2022-03-21 01:43:30|47640.6|47600.6|47643.6|47603.6|47643.6|47603.6|47640.6|47600.6|0
1647827020000|2022-03-21 01:43:40|47642.6|47602.6|47645.6|47605.6|47645.6|47605.6|47642.6|47602.6|0
1647827030000|2022-03-21 01:43:50|47642.6|47602.6|47653.6|47613.6|47655.6|47615.6|47633.6|47593.6|2
1647827080000|2022-03-21 01:44:40|47655.6|47615.6|47653.6|47613.6|47655.6|47615.6|47653.6|47613.6|0
1647827100000|2022-03-21 01:45:00|47653.5|47613.5|47648.5|47608.5|47653.5|47613.5|47648.5|47608.5|0
1647827110000|2022-03-21 01:45:10|47651.5|47611.5|47646.5|47606.5|47651.5|47611.5|47643.5|47603.5|1
1647827120000|2022-03-21 01:45:20|47648.5|47608.5|47655.6|47615.6|47655.6|47615.6|47648.5|47608.5|0
1647827130000|2022-03-21 01:45:30|47655.5|47615.5|47658.5|47618.5|47658.5|47618.5|47655.5|47615.5|0
1647827140000|2022-03-21 01:45:40|47661.5|47621.5|47661.5|47621.5|47661.5|47621.5|47661.5|47621.5|0
1647827150000|2022-03-21 01:45:50|47658.5|47618.5|47661.5|47621.5|47661.5|47621.5|47658.5|47618.5|0
1647827190000|2022-03-21 01:46:30|47663.5|47623.5|47661.5|47621.5|47663.5|47623.5|47661.5|47621.5|0
1647827200000|2022-03-21 01:46:40|47667.5|47627.5|47664.5|47624.5|47667.5|47627.5|47664.5|47624.5|1
1647827220000|2022-03-21 01:47:00|47661.5|47621.5|47658.5|47618.5|47661.5|47621.5|47658.5|47618.5|1
1647827230000|2022-03-21 01:47:10|47655.5|47615.5|47650.5|47610.5|47655.5|47615.5|47648.5|47608.5|0
1647827250000|2022-03-21 01:47:30|47652.5|47612.5|47668.5|47628.5|47668.5|47628.5|47652.5|47612.5|1
1647827260000|2022-03-21 01:47:40|47665.5|47625.5|47663.5|47623.5|47665.5|47625.5|47663.5|47623.5|0
1647827280000|2022-03-21 01:48:00|47660.5|47620.5|47682.5|47642.5|47682.5|47642.5|47660.5|47620.5|8
1647827290000|2022-03-21 01:48:10|47683.5|47643.5|47678.5|47638.5|47696.5|47656.5|47676.5|47636.5|2
1647827300000|2022-03-21 01:48:20|47680.5|47640.5|47688.5|47648.5|47696.5|47656.5|47680.5|47640.5|8
1647827340000|2022-03-21 01:49:00|47678.5|47638.5|47681.5|47641.5|47681.5|47641.5|47678.5|47638.5|0
1647827350000|2022-03-21 01:49:10|47683.5|47643.5|47690.5|47650.5|47690.5|47650.5|47683.5|47643.5|0
1647827380000|2022-03-21 01:49:40|47678.5|47638.5|47678.5|47638.5|47678.5|47638.5|47678.5|47638.5|1
1647827400000|2022-03-21 01:50:00|47681.5|47641.5|47678.5|47638.5|47683.5|47643.5|47678.5|47638.5|2
1647827410000|2022-03-21 01:50:10|47681.5|47641.5|47683.5|47643.5|47688.5|47648.5|47681.5|47641.5|0
1647827420000|2022-03-21 01:50:20|47686.5|47646.5|47690.5|47650.5|47693.5|47653.5|47681.5|47641.5|1
1647827430000|2022-03-21 01:50:30|47688.5|47648.5|47693.5|47653.5|47693.5|47653.5|47688.5|47648.5|0
1647827440000|2022-03-21 01:50:40|47691.5|47651.5|47691.5|47651.5|47693.5|47653.5|47691.5|47651.5|0
1647827450000|2022-03-21 01:50:50|47688.5|47648.5|47688.5|47648.5|47688.5|47648.5|47688.5|47648.5|0
1647827460000|2022-03-21 01:51:00|47686.5|47646.5|47688.5|47648.5|47688.5|47648.5|47686.5|47646.5|0
1647827470000|2022-03-21 01:51:10|47691.5|47651.5|47688.5|47648.5|47693.5|47653.5|47688.5|47648.5|0
1647827500000|2022-03-21 01:51:40|47691.5|47651.5|47668.5|47628.5|47691.5|47651.5|47668.5|47628.5|3
1647827530000|2022-03-21 01:52:10|47678.5|47638.5|47678.5|47638.5|47678.5|47638.5|47678.5|47638.5|7
1647827550000|2022-03-21 01:52:30|47681.5|47641.5|47693.5|47653.5|47693.5|47653.5|47681.5|47641.5|0
1647827560000|2022-03-21 01:52:40|47691.5|47651.5|47683.5|47643.5|47691.5|47651.5|47683.5|47643.5|0
1647827570000|2022-03-21 01:52:50|47688.5|47648.5|47695.5|47655.5|47695.5|47655.5|47688.5|47648.5|1
1647827600000|2022-03-21 01:53:20|47688.5|47648.5|47688.5|47648.5|47688.5|47648.5|47688.5|47648.5|0
1647827610000|2022-03-21 01:53:30|47691.4|47651.4|47703.5|47663.5|47703.5|47663.5|47688.5|47648.5|1
1647827620000|2022-03-21 01:53:40|47701.4|47661.4|47701.4|47661.4|47701.4|47661.4|47701.4|47661.4|2
1647827640000|2022-03-21 01:54:00|||||||||2
1647827650000|2022-03-21 01:54:10|47706.4|47666.4|47706.4|47666.4|47706.4|47666.4|47706.4|47666.4|1
1647827700000|2022-03-21 01:55:00|47714.4|47674.4|47717.4|47677.4|47717.4|47677.4|47714.4|47674.4|3
1647827710000|2022-03-21 01:55:10|47711.4|47671.4|47711.4|47671.4|47711.4|47671.4|47711.4|47671.4|0
1647827730000|2022-03-21 01:55:30|47717.4|47677.4|47704.4|47664.4|47720.4|47680.4|47704.4|47664.4|2
1647827740000|2022-03-21 01:55:40|47706.4|47666.4|47709.4|47669.4|47709.4|47669.4|47706.4|47666.4|0
1647827750000|2022-03-21 01:55:50|47717.4|47677.4|47717.4|47677.4|47717.4|47677.4|47714.4|47674.4|3
1647827760000|2022-03-21 01:56:00|47714.4|47674.4|47724.4|47684.4|47724.4|47684.4|47714.4|47674.4|8
1647827770000|2022-03-21 01:56:10|47719.4|47679.4|47714.4|47674.4|47719.4|47679.4|47714.4|47674.4|0
1647827780000|2022-03-21 01:56:20|47715.4|47675.4|47714.4|47674.4|47715.4|47675.4|47714.4|47674.4|1
1647827790000|2022-03-21 01:56:30|47712.4|47672.4|47712.4|47672.4|47712.4|47672.4|47712.4|47672.4|0
1647827810000|2022-03-21 01:56:50|47692.4|47652.4|47692.4|47652.4|47692.4|47652.4|47692.4|47652.4|2
1647827820000|2022-03-21 01:57:00|47694.4|47654.4|47705.4|47665.4|47705.4|47665.4|47694.4|47654.4|2
1647827830000|2022-03-21 01:57:10|47708.4|47668.4|47708.4|47668.4|47708.4|47668.4|47708.4|47668.4|0
1647827860000|2022-03-21 01:57:40|47711.4|47671.4|47709.4|47669.4|47715.4|47675.4|47709.4|47669.4|1
1647827870000|2022-03-21 01:57:50|47722.4|47682.4|47717.4|47677.4|47722.4|47682.4|47717.4|47677.4|1
1647827880000|2022-03-21 01:58:00|47715.4|47675.4|47717.4|47677.4|47717.4|47677.4|47715.4|47675.4|0
1647827890000|2022-03-21 01:58:10|47712.4|47672.4|47715.4|47675.4|47715.4|47675.4|47712.4|47672.4|0
1647827910000|2022-03-21 01:58:30|47720.4|47680.4|47720.4|47680.4|47720.4|47680.4|47720.4|47680.4|0
1647827920000|2022-03-21 01:58:40|47715.4|47675.4|47707.4|47667.4|47715.4|47675.4|47707.4|47667.4|0
1647827940000|2022-03-21 01:59:00|47710.4|47670.4|47715.4|47675.4|47715.4|47675.4|47710.4|47670.4|0
1647827950000|2022-03-21 01:59:10|47718.3|47678.3|47720.4|47680.4|47720.4|47680.4|47718.3|47678.3|0
1647827960000|2022-03-21 01:59:20|47718.3|47678.3|47718.3|47678.3|47718.3|47678.3|47718.3|47678.3|0
1647827980000|2022-03-21 01:59:40|47715.3|47675.3|47715.3|47675.3|47715.3|47675.3|47715.3|47675.3|0
1647828000000|2022-03-21 02:00:00|47712.4|47672.4|47712.4|47672.4|47712.4|47672.4|47712.4|47672.4|1
1647828010000|2022-03-21 02:00:10|47710.3|47670.3|47707.4|47667.4|47710.3|47670.3|47707.4|47667.4|1
1647828020000|2022-03-21 02:00:20|47707.3|47667.3|47720.3|47680.3|47720.3|47680.3|47707.3|47667.3|1
1647828030000|2022-03-21 02:00:30|47715.3|47675.3|47715.3|47675.3|47715.3|47675.3|47715.3|47675.3|0
1647828040000|2022-03-21 02:00:40|47723.3|47683.3|47719.4|47679.4|47725.3|47685.3|47719.4|47679.4|3
1647828050000|2022-03-21 02:00:50|47717.3|47677.3|47707.3|47667.3|47717.3|47677.3|47707.3|47667.3|0
1647828060000|2022-03-21 02:01:00|47720.3|47680.3|47723.3|47683.3|47723.3|47683.3|47712.3|47672.3|5
1647828070000|2022-03-21 02:01:10|47722.3|47682.3|47725.3|47685.3|47725.3|47685.3|47698.3|47658.3|12
1647828080000|2022-03-21 02:01:20|47723.3|47683.3|47725.3|47685.3|47725.3|47685.3|47723.3|47683.3|0
1647828100000|2022-03-21 02:01:40|47727.3|47687.3|47730.3|47690.3|47730.3|47690.3|47727.3|47687.3|0
1647828110000|2022-03-21 02:01:50|47727.3|47687.3|47727.3|47687.3|47727.3|47687.3|47727.3|47687.3|0
1647828120000|2022-03-21 02:02:00|47730.3|47690.3|47733.3|47693.3|47733.3|47693.3|47730.3|47690.3|0
1647828130000|2022-03-21 02:02:10|47735.3|47695.3|47735.3|47695.3|47735.3|47695.3|47735.3|47695.3|0
1647828140000|2022-03-21 02:02:20|47747.3|47707.3|47750.3|47710.3|47751.3|47711.3|47747.3|47707.3|11
1647828150000|2022-03-21 02:02:30|47747.3|47707.3|47742.3|47702.3|47747.3|47707.3|47742.3|47702.3|0
1647828180000|2022-03-21 02:03:00|47745.3|47705.3|47742.3|47702.3|47745.3|47705.3|47742.3|47702.3|1
1647828190000|2022-03-21 02:03:10|47746.3|47706.3|47747.3|47707.3|47755.3|47715.3|47746.3|47706.3|3
1647828200000|2022-03-21 02:03:20|47753.3|47713.3|47758.3|47718.3|47764.3|47724.3|47753.3|47713.3|7
1647828210000|2022-03-21 02:03:30|47753.3|47713.3|47758.3|47718.3|47758.3|47718.3|47753.3|47713.3|3
1647828240000|2022-03-21 02:04:00|47760.3|47720.3|47758.3|47718.3|47760.3|47720.3|47758.3|47718.3|4
1647828270000|2022-03-21 02:04:30|47747.3|47707.3|47722.3|47682.3|47747.3|47707.3|47722.3|47682.3|5
1647828280000|2022-03-21 02:04:40|47717.3|47677.3|47727.3|47687.3|47730.3|47690.3|47717.3|47677.3|2
1647828300000|2022-03-21 02:05:00|47730.3|47690.3|47730.3|47690.3|47730.3|47690.3|47730.3|47690.3|0
1647828310000|2022-03-21 02:05:10|47738.3|47698.3|47743.3|47703.3|47743.3|47703.3|47738.3|47698.3|1
1647828320000|2022-03-21 02:05:20|47745.3|47705.3|47750.3|47710.3|47750.3|47710.3|47745.3|47705.3|0
1647828340000|2022-03-21 02:05:40|||||||||3
1647828400000|2022-03-21 02:06:40|47748.3|47708.3|47737.3|47697.3|47748.3|47708.3|47737.3|47697.3|3
1647828420000|2022-03-21 02:07:00|47743.3|47703.3|47740.3|47700.3|47745.3|47705.3|47740.3|47700.3|1
1647828440000|2022-03-21 02:07:20|47737.3|47697.3|47737.3|47697.3|47737.3|47697.3|47737.3|47697.3|0
1647828450000|2022-03-21 02:07:30|47735.3|47695.3|47730.3|47690.3|47735.3|47695.3|47725.3|47685.3|0
1647828480000|2022-03-21 02:08:00|47727.3|47687.3|47728.2|47688.2|47728.2|47688.2|47722.3|47682.3|1
1647828490000|2022-03-21 02:08:10|47733.2|47693.2|47733.2|47693.2|47733.2|47693.2|47733.2|47693.2|0
1647828500000|2022-03-21 02:08:20|47738.2|47698.2|47743.2|47703.2|47743.2|47703.2|47738.2|47698.2|1
1647828530000|2022-03-21 02:08:50|47740.2|47700.2|47740.2|47700.2|47740.2|47700.2|47740.2|47700.2|0
1647828540000|2022-03-21 02:09:00|47743.2|47703.2|47743.2|47703.2|47743.2|47703.2|47743.2|47703.2|1
1647828550000|2022-03-21 02:09:10|47737.2|47697.2|47735.2|47695.2|47737.2|47697.2|47735.2|47695.2|0
1647828560000|2022-03-21 02:09:20|47738.2|47698.2|47738.2|47698.2|47738.2|47698.2|47738.2|47698.2|1
1647828580000|2022-03-21 02:09:40|47735.2|47695.2|47735.2|47695.2|47735.2|47695.2|47735.2|47695.2|0
1647828590000|2022-03-21 02:09:50|47733.2|47693.2|47715.2|47675.2|47733.2|47693.2|47715.2|47675.2|1
1647828600000|2022-03-21 02:10:00|47718.2|47678.2|47720.2|47680.2|47720.2|47680.2|47718.2|47678.2|0
1647828630000|2022-03-21 02:10:30|47715.2|47675.2|47715.2|47675.2|47715.2|47675.2|47715.2|47675.2|0
1647828650000|2022-03-21 02:10:50|||||||||1
1647828660000|2022-03-21 02:11:00|47713.2|47673.2|47713.2|47673.2|47713.2|47673.2|47713.2|47673.2|0
1647828670000|2022-03-21 02:11:10|47716.2|47676.2|47733.2|47693.2|47733.2|47693.2|47716.2|47676.2|4
1647828690000|2022-03-21 02:11:30|47728.2|47688.2|47728.2|47688.2|47728.2|47688.2|47728.2|47688.2|0
1647828700000|2022-03-21 02:11:40|47733.2|47693.2|47728.2|47688.2|47733.2|47693.2|47728.2|47688.2|2
1647828710000|2022-03-21 02:11:50|47723.2|47683.2|47720.2|47680.2|47723.2|47683.2|47720.2|47680.2|0
1647828720000|2022-03-21 02:12:00|47715.2|47675.2|47718.2|47678.2|47718.2|47678.2|47715.2|47675.2|1
1647828740000|2022-03-21 02:12:20|47715.2|47675.2|47718.2|47678.2|47718.2|47678.2|47715.2|47675.2|1
1647828780000|2022-03-21 02:13:00|47715.2|47675.2|47720.2|47680.2|47720.2|47680.2|47715.2|47675.2|1
1647828790000|2022-03-21 02:13:10|47725.2|47685.2|47725.2|47685.2|47725.2|47685.2|47725.2|47685.2|0
1647828810000|2022-03-21 02:13:30|47730.2|47690.2|47730.2|47690.2|47730.2|47690.2|47730.2|47690.2|1
1647828850000|2022-03-21 02:14:10|47727.2|47687.2|47724.2|47684.2|47727.2|47687.2|47724.2|47684.2|3
1647828860000|2022-03-21 02:14:20|47719.2|47679.2|47719.2|47679.2|47719.2|47679.2|47719.2|47679.2|0
1647828870000|2022-03-21 02:14:30|47721.2|47681.2|47721.2|47681.2|47721.2|47681.2|47721.2|47681.2|0
1647828890000|2022-03-21 02:14:50|47737.2|47697.2|47737.2|47697.2|47737.2|47697.2|47737.2|47697.2|2
1647828900000|2022-03-21 02:15:00|47742.2|47702.2|47742.2|47702.2|47742.2|47702.2|47742.2|47702.2|0
1647828910000|2022-03-21 02:15:10|47744.2|47704.2|47744.2|47704.2|47744.2|47704.2|47744.2|47704.2|0
1647828960000|2022-03-21 02:16:00|47741.2|47701.2|47741.2|47701.2|47741.2|47701.2|47736.2|47696.2|1
1647828990000|2022-03-21 02:16:30|47744.2|47704.2|47744.2|47704.2|47744.2|47704.2|47744.2|47704.2|0
1647829070000|2022-03-21 02:17:50|47747.1|47707.1|47751.2|47711.2|47751.2|47711.2|47747.1|47707.1|0
1647829080000|2022-03-21 02:18:00|47745.2|47705.2|47741.2|47701.2|47748.2|47708.2|47741.2|47701.2|3
1647829110000|2022-03-21 02:18:30|47738.2|47698.2|47738.2|47698.2|47738.2|47698.2|47738.2|47698.2|0
1647829130000|2022-03-21 02:18:50|47724.1|47684.1|47724.1|47684.1|47724.1|47684.1|47724.1|47684.1|1
1647829140000|2022-03-21 02:19:00|47729.1|47689.1|47721.2|47681.2|47729.1|47689.1|47721.2|47681.2|0
1647829150000|2022-03-21 02:19:10|47718.2|47678.2|47718.2|47678.2|47718.2|47678.2|47718.2|47678.2|0
1647829190000|2022-03-21 02:19:50|47715.2|47675.2|47721.1|47681.1|47724.1|47684.1|47715.2|47675.2|2
1647829200000|2022-03-21 02:20:00|47723.2|47683.2|47729.1|47689.1|47729.1|47689.1|47721.1|47681.1|1
1647829240000|2022-03-21 02:20:40|47721.1|47681.1|47706.1|47666.1|47721.1|47681.1|47706.1|47666.1|1
1647829250000|2022-03-21 02:20:50|47703.1|47663.1|47706.1|47666.1|47706.1|47666.1|47703.1|47663.1|1
1647829260000|2022-03-21 02:21:00|47709.1|47669.1|47709.1|47669.1|47709.1|47669.1|47709.1|47669.1|1
1647829280000|2022-03-21 02:21:20|47712.1|47672.1|47717.1|47677.1|47717.1|47677.1|47712.1|47672.1|0
1647829310000|2022-03-21 02:21:50|47715.1|47675.1|47709.1|47669.1|47715.1|47675.1|47709.1|47669.1|3
1647829320000|2022-03-21 02:22:00|47707.1|47667.1|47709.1|47669.1|47709.1|47669.1|47703.1|47663.1|1
1647829360000|2022-03-21 02:22:40|47712.1|47672.1|47714.1|47674.1|47714.1|47674.1|47712.1|47672.1|0
1647829380000|2022-03-21 02:23:00|47719.1|47679.1|47719.1|47679.1|47719.1|47679.1|47719.1|47679.1|1
1647829390000|2022-03-21 02:23:10|47721.1|47681.1|47724.1|47684.1|47724.1|47684.1|47721.1|47681.1|0
1647829420000|2022-03-21 02:23:40|47721.1|47681.1|47716.1|47676.1|47721.1|47681.1|47716.1|47676.1|1
1647829440000|2022-03-21 02:24:00|47713.1|47673.1|47716.1|47676.1|47716.1|47676.1|47713.1|47673.1|1
1647829460000|2022-03-21 02:24:20|47724.1|47684.1|47724.1|47684.1|47724.1|47684.1|47724.1|47684.1|0
1647829470000|2022-03-21 02:24:30|47721.1|47681.1|47721.1|47681.1|47721.1|47681.1|47716.1|47676.1|1
1647829500000|2022-03-21 02:25:00|47716.1|47676.1|47716.1|47676.1|47716.1|47676.1|47716.1|47676.1|1
1647829510000|2022-03-21 02:25:10|47713.1|47673.1|47716.1|47676.1|47716.1|47676.1|47713.1|47673.1|0
1647829520000|2022-03-21 02:25:20|47713.1|47673.1|47716.1|47676.1|47716.1|47676.1|47713.1|47673.1|0
1647829530000|2022-03-21 02:25:30|47718.1|47678.1|47716.1|47676.1|47718.1|47678.1|47716.1|47676.1|0
1647829540000|2022-03-21 02:25:40|47719.1|47679.1|47716.1|47676.1|47719.1|47679.1|47716.1|47676.1|1
1647829590000|2022-03-21 02:26:30|47713.1|47673.1|47713.1|47673.1|47713.1|47673.1|47713.1|47673.1|0
1647829600000|2022-03-21 02:26:40|47716.1|47676.1|47706.1|47666.1|47716.1|47676.1|47706.1|47666.1|4
1647829620000|2022-03-21 02:27:00|47704.1|47664.1|47704.1|47664.1|47706.1|47666.1|47701.1|47661.1|1
1647829650000|2022-03-21 02:27:30|47704|47664|47704|47664|47704|47664|47704|47664|0
1647829710000|2022-03-21 02:28:30|47706|47666|47709|47669|47709|47669|47706|47666|0
1647829730000|2022-03-21 02:28:50|47704|47664|47704|47664|47704|47664|47704|47664|0
1647829740000|2022-03-21 02:29:00|47701|47661|47704|47664|47704|47664|47701|47661|1
1647829800000|2022-03-21 02:30:00|47701|47661|47702|47662|47702|47662|47691|47651|1
1647829810000|2022-03-21 02:30:10|47704|47664|47702|47662|47709|47669|47699|47659|1
1647829820000|2022-03-21 02:30:20|47701|47661|47704|47664|47704|47664|47701|47661|0
1647829830000|2022-03-21 02:30:30|47701|47661|47706|47666|47706|47666|47698|47658|0
1647829860000|2022-03-21 02:31:00|47709|47669|47718|47678|47718|47678|47709|47669|0
1647829870000|2022-03-21 02:31:10|47715|47675|47713|47673|47715|47675|47713|47673|0
1647829890000|2022-03-21 02:31:30|47707|47667|47713|47673|47713|47673|47707|47667|1
1647829900000|2022-03-21 02:31:40|47711|47671|47710|47670|47711|47671|47710|47670|3
1647829930000|2022-03-21 02:32:10|47712|47672|47718|47678|47718|47678|47712|47672|1
1647829950000|2022-03-21 02:32:30|47716|47676|47713|47673|47716|47676|47713|47673|0
1647829960000|2022-03-21 02:32:40|47716|47676|47718|47678|47718|47678|47716|47676|0
1647829970000|2022-03-21 02:32:50|47713|47673|47713|47673|47713|47673|47713|47673|0
1647829980000|2022-03-21 02:33:00|47716|47676|47718|47678|47718|47678|47716|47676|0
1647830030000|2022-03-21 02:33:50|47710|47670|47710|47670|47710|47670|47710|47670|0
1647830040000|2022-03-21 02:34:00|47713|47673|47715|47675|47718|47678|47713|47673|0
1647830050000|2022-03-21 02:34:10|47718|47678|47718|47678|47718|47678|47718|47678|1
1647830110000|2022-03-21 02:35:10|47712|47672|47718|47678|47718|47678|47710|47670|0
1647830120000|2022-03-21 02:35:20|47715|47675|47713|47673|47716|47676|47710|47670|1
1647830140000|2022-03-21 02:35:40|47710|47670|47710|47670|47710|47670|47710|47670|0
1647830190000|2022-03-21 02:36:30|47707|47667|47710|47670|47710|47670|47701|47661|2
1647830210000|2022-03-21 02:36:50|47704|47664|47707|47667|47707|47667|47704|47664|2
1647830220000|2022-03-21 02:37:00|47710|47670|47710|47670|47710|47670|47704|47664|1
1647830270000|2022-03-21 02:37:50|47704|47664|47710|47670|47710|47670|47704|47664|6
1647830280000|2022-03-21 02:38:00|47712.9|47672.9|47710|47670|47712.9|47672.9|47707|47667|15
1647830290000|2022-03-21 02:38:10|47707|47667|47707|47667|47710|47670|47707|47667|0
1647830320000|2022-03-21 02:38:40|47699|47659|47700|47660|47702|47662|47699|47659|1
1647830330000|2022-03-21 02:38:50|47699.9|47659.9|47692|47652|47699.9|47659.9|47692|47652|0
1647830340000|2022-03-21 02:39:00|47689.9|47649.9|47685.9|47645.9|47689.9|47649.9|47679.9|47639.9|0
1647830360000|2022-03-21 02:39:20|47688.9|47648.9|47685.9|47645.9|47693.9|47653.9|47685.9|47645.9|0
1647830390000|2022-03-21 02:39:50|47682.9|47642.9|47685.9|47645.9|47685.9|47645.9|47682.9|47642.9|0
1647830410000|2022-03-21 02:40:10|47682.9|47642.9|47685.9|47645.9|47685.9|47645.9|47682.9|47642.9|0
1647830420000|2022-03-21 02:40:20|47678.9|47638.9|47683.9|47643.9|47683.9|47643.9|47677.9|47637.9|0
1647830440000|2022-03-21 02:40:40|47685.9|47645.9|47685.9|47645.9|47685.9|47645.9|47685.9|47645.9|0
1647830460000|2022-03-21 02:41:00|47688.9|47648.9|47691.9|47651.9|47691.9|47651.9|47688.9|47648.9|0
1647830470000|2022-03-21 02:41:10|47690.9|47650.9|47688.9|47648.9|47693.9|47653.9|47688.9|47648.9|0
1647830480000|2022-03-21 02:41:20|47685.9|47645.9|47685.9|47645.9|47685.9|47645.9|47685.9|47645.9|0
1647830500000|2022-03-21 02:41:40|47682.9|47642.9|47688.9|47648.9|47691.9|47651.9|47682.9|47642.9|1
1647830510000|2022-03-21 02:41:50|47685.9|47645.9|47692.9|47652.9|47692.9|47652.9|47685.9|47645.9|0
1647830520000|2022-03-21 02:42:00|47690.9|47650.9|47695.9|47655.9|47695.9|47655.9|47690.9|47650.9|0
1647830530000|2022-03-21 02:42:10|47697.9|47657.9|47697.9|47657.9|47697.9|47657.9|47697.9|47657.9|0
1647830550000|2022-03-21 02:42:30|47700.9|47660.9|47699.9|47659.9|47702.9|47662.9|47699.9|47659.9|0
1647830560000|2022-03-21 02:42:40|47702.9|47662.9|47702.9|47662.9|47702.9|47662.9|47702.9|47662.9|0
1647830570000|2022-03-21 02:42:50|47699.9|47659.9|47699.9|47659.9|47699.9|47659.9|47699.9|47659.9|0
1647830590000|2022-03-21 02:43:10|47692.9|47652.9|47692.9|47652.9|47692.9|47652.9|47692.9|47652.9|1
1647830600000|2022-03-21 02:43:20|47689.9|47649.9|47687.9|47647.9|47689.9|47649.9|47687.9|47647.9|0
1647830620000|2022-03-21 02:43:40|47684.9|47644.9|47681.9|47641.9|47684.9|47644.9|47681.9|47641.9|0
1647830630000|2022-03-21 02:43:50|47679.9|47639.9|47667.9|47627.9|47679.9|47639.9|47664.9|47624.9|1
1647830640000|2022-03-21 02:44:00|47669.9|47629.9|47667.9|47627.9|47669.9|47629.9|47667.9|47627.9|0
1647830650000|2022-03-21 02:44:10|47664.9|47624.9|47664.9|47624.9|47664.9|47624.9|47664.9|47624.9|0
1647830660000|2022-03-21 02:44:20|47667.9|47627.9|47667.9|47627.9|47667.9|47627.9|47667.9|47627.9|0
1647830680000|2022-03-21 02:44:40|47670.9|47630.9|47670.9|47630.9|47670.9|47630.9|47670.9|47630.9|0
1647830700000|2022-03-21 02:45:00|47683.8|47643.8|47677.9|47637.9|47683.8|47643.8|47677.9|47637.9|4
1647830710000|2022-03-21 02:45:10|47675.9|47635.9|47675.9|47635.9|47675.9|47635.9|47670.9|47630.9|0
1647830720000|2022-03-21 02:45:20|47673.8|47633.8|47673.8|47633.8|47673.8|47633.8|47673.8|47633.8|0
1647830740000|2022-03-21 02:45:40|47670.9|47630.9|47673.8|47633.8|47673.8|47633.8|47670.9|47630.9|0
1647830770000|2022-03-21 02:46:10|47670.8|47630.8|47663.8|47623.8|47670.8|47630.8|47663.8|47623.8|1
1647830780000|2022-03-21 02:46:20|47660.8|47620.8|47660.8|47620.8|47660.8|47620.8|47660.8|47620.8|0
1647830810000|2022-03-21 02:46:50|47666.8|47626.8|47666.8|47626.8|47666.8|47626.8|47666.8|47626.8|1
1647830820000|2022-03-21 02:47:00|47660.8|47620.8|47660.8|47620.8|47660.8|47620.8|47660.8|47620.8|0
1647830830000|2022-03-21 02:47:10|47668.8|47628.8|47663.8|47623.8|47669.8|47629.8|47663.8|47623.8|1
1647830840000|2022-03-21 02:47:20|47666.8|47626.8|47666.8|47626.8|47666.8|47626.8|47666.8|47626.8|0
1647830850000|2022-03-21 02:47:30|47663.8|47623.8|47663.8|47623.8|47663.8|47623.8|47663.8|47623.8|0
1647830980000|2022-03-21 02:49:40|47647.8|47607.8|47647.8|47607.8|47647.8|47607.8|47647.8|47607.8|3
1647831010000|2022-03-21 02:50:10|47643.8|47603.8|47643.8|47603.8|47643.8|47603.8|47643.8|47603.8|0
1647831020000|2022-03-21 02:50:20|47645.8|47605.8|47645.8|47605.8|47645.8|47605.8|47645.8|47605.8|0
1647831030000|2022-03-21 02:50:30|47647.8|47607.8|47647.8|47607.8|47647.8|47607.8|47647.8|47607.8|0
1647831040000|2022-03-21 02:50:40|47643.8|47603.8|47643.8|47603.8|47643.8|47603.8|47643.8|47603.8|0
1647831060000|2022-03-21 02:51:00|47640.8|47600.8|47635.8|47595.8|47640.8|47600.8|47635.8|47595.8|0
1647831070000|2022-03-21 02:51:10|47633.8|47593.8|47633.8|47593.8|47633.8|47593.8|47633.8|47593.8|0
1647831080000|2022-03-21 02:51:20|47638.8|47598.8|47643.8|47603.8|47643.8|47603.8|47638.8|47598.8|0
1647831100000|2022-03-21 02:51:40|47640.8|47600.8|47640.8|47600.8|47640.8|47600.8|47640.8|47600.8|3
1647831110000|2022-03-21 02:51:50|47643.8|47603.8|47637.8|47597.8|47643.8|47603.8|47637.8|47597.8|0
1647831120000|2022-03-21 02:52:00|47640.8|47600.8|47640.8|47600.8|47640.8|47600.8|47640.8|47600.8|0
1647831240000|2022-03-21 02:54:00|47643.7|47603.7|47643.7|47603.7|47643.7|47603.7|47643.7|47603.7|0
1647831260000|2022-03-21 02:54:20|47650.8|47610.8|47655.8|47615.8|47655.8|47615.8|47650.8|47610.8|3
1647831280000|2022-03-21 02:54:40|47655.7|47615.7|47652.8|47612.8|47655.7|47615.7|47652.8|47612.8|0
1647831290000|2022-03-21 02:54:50|47649.8|47609.8|47655.7|47615.7|47655.7|47615.7|47644.8|47604.8|1
1647831330000|2022-03-21 02:55:30|47657.8|47617.8|47657.8|47617.8|47657.8|47617.8|47657.8|47617.8|0
1647831340000|2022-03-21 02:55:40|47655.7|47615.7|47660.7|47620.7|47660.7|47620.7|47655.7|47615.7|1
1647831350000|2022-03-21 02:55:50|47658.7|47618.7|47655.7|47615.7|47658.7|47618.7|47655.7|47615.7|1
1647831380000|2022-03-21 02:56:20|47653.7|47613.7|47653.7|47613.7|47653.7|47613.7|47653.7|47613.7|0
1647831430000|2022-03-21 02:57:10|47650.7|47610.7|47650.7|47610.7|47650.7|47610.7|47650.7|47610.7|0
1647831480000|2022-03-21 02:58:00|47652.7|47612.7|47665.7|47625.7|47665.7|47625.7|47652.7|47612.7|6
1647831530000|2022-03-21 02:58:50|47667.7|47627.7|47667.7|47627.7|47667.7|47627.7|47667.7|47627.7|0
1647831540000|2022-03-21 02:59:00|47665.7|47625.7|47665.7|47625.7|47665.7|47625.7|47665.7|47625.7|0
1647831620000|2022-03-21 03:00:20|47662.7|47622.7|47659.7|47619.7|47662.7|47622.7|47659.7|47619.7|1
1647831650000|2022-03-21 03:00:50|47665.7|47625.7|47667.7|47627.7|47667.7|47627.7|47665.7|47625.7|1
1647831660000|2022-03-21 03:01:00|47664.7|47624.7|47664.7|47624.7|47664.7|47624.7|47664.7|47624.7|0
1647831670000|2022-03-21 03:01:10|47662.7|47622.7|47662.7|47622.7|47662.7|47622.7|47662.7|47622.7|0
1647831680000|2022-03-21 03:01:20|47659.7|47619.7|47659.7|47619.7|47659.7|47619.7|47659.7|47619.7|0
1647831690000|2022-03-21 03:01:30|47661.7|47621.7|47671.7|47631.7|47671.7|47631.7|47661.7|47621.7|1
1647831700000|2022-03-21 03:01:40|47669.7|47629.7|47671.7|47631.7|47671.7|47631.7|47669.7|47629.7|3
1647831710000|2022-03-21 03:01:50|47668.7|47628.7|47668.7|47628.7|47668.7|47628.7|47668.7|47628.7|0
1647831770000|2022-03-21 03:02:50|47665.7|47625.7|47665.7|47625.7|47665.7|47625.7|47665.7|47625.7|0
1647831780000|2022-03-21 03:03:00|47671.7|47631.7|47671.7|47631.7|47671.7|47631.7|47671.7|47631.7|1
1647831790000|2022-03-21 03:03:10|47668.7|47628.7|47668.7|47628.7|47668.7|47628.7|47668.7|47628.7|0
1647831800000|2022-03-21 03:03:20|47671.7|47631.7|47668.7|47628.7|47671.7|47631.7|47668.7|47628.7|0
1647831890000|2022-03-21 03:04:50|47665.7|47625.7|47661.7|47621.7|47665.7|47625.7|47661.7|47621.7|0
1647831940000|2022-03-21 03:05:40|47668.7|47628.7|47668.7|47628.7|47668.7|47628.7|47668.7|47628.7|0
1647831950000|2022-03-21 03:05:50|47671.7|47631.7|47671.7|47631.7|47671.7|47631.7|47668.7|47628.7|0
1647831960000|2022-03-21 03:06:00|47668.7|47628.7|47665.7|47625.7|47668.7|47628.7|47665.7|47625.7|0
1647831970000|2022-03-21 03:06:10|47668.7|47628.7|47668.7|47628.7|47668.7|47628.7|47668.7|47628.7|0
1647832000000|2022-03-21 03:06:40|47664.6|47624.6|47661.6|47621.6|47664.6|47624.6|47661.6|47621.6|3
1647832020000|2022-03-21 03:07:00|47658.7|47618.7|47658.7|47618.7|47658.7|47618.7|47658.7|47618.7|0
1647832030000|2022-03-21 03:07:10|47655.7|47615.7|47658.7|47618.7|47658.7|47618.7|47655.7|47615.7|0
1647832040000|2022-03-21 03:07:20|47667.7|47627.7|47658.7|47618.7|47667.7|47627.7|47655.7|47615.7|0
1647832080000|2022-03-21 03:08:00|47658.6|47618.6|47658.6|47618.6|47658.6|47618.6|47658.6|47618.6|0
1647832180000|2022-03-21 03:09:40|47655.6|47615.6|47655.6|47615.6|47655.6|47615.6|47655.6|47615.6|0
1647832200000|2022-03-21 03:10:00|47658.6|47618.6|47658.6|47618.6|47658.6|47618.6|47655.6|47615.6|0
1647832210000|2022-03-21 03:10:10|47663.6|47623.6|47661.6|47621.6|47665.6|47625.6|47661.6|47621.6|0
1647832220000|2022-03-21 03:10:20|47665.6|47625.6|47668.6|47628.6|47668.6|47628.6|47665.6|47625.6|0
1647832230000|2022-03-21 03:10:30|47665.6|47625.6|47671.6|47631.6|47671.6|47631.6|47665.6|47625.6|2
1647832260000|2022-03-21 03:11:00|47668.6|47628.6|47671.6|47631.6|47671.6|47631.6|47668.6|47628.6|0
1647832280000|2022-03-21 03:11:20|47673.6|47633.6|47673.6|47633.6|47673.6|47633.6|47673.6|47633.6|0
1647832310000|2022-03-21 03:11:50|47666.6|47626.6|47670.6|47630.6|47670.6|47630.6|47666.6|47626.6|2
1647832330000|2022-03-21 03:12:10|47673.6|47633.6|47678.6|47638.6|47678.6|47638.6|47673.6|47633.6|0
1647832340000|2022-03-21 03:12:20|47675.6|47635.6|47675.6|47635.6|47675.6|47635.6|47675.6|47635.6|0
1647832380000|2022-03-21 03:13:00|47681.6|47641.6|47675.6|47635.6|47681.6|47641.6|47675.6|47635.6|0
1647832390000|2022-03-21 03:13:10|47681.6|47641.6|47675.6|47635.6|47681.6|47641.6|47675.6|47635.6|0
1647832400000|2022-03-21 03:13:20|47678.6|47638.6|47675.6|47635.6|47678.6|47638.6|47675.6|47635.6|0
1647832420000|2022-03-21 03:13:40|47678.6|47638.6|47681.6|47641.6|47681.6|47641.6|47675.6|47635.6|0
1647832430000|2022-03-21 03:13:50|47678.6|47638.6|47675.6|47635.6|47678.6|47638.6|47675.6|47635.6|0
1647832480000|2022-03-21 03:14:40|47678.6|47638.6|47675.6|47635.6|47678.6|47638.6|47675.6|47635.6|0
1647832490000|2022-03-21 03:14:50|47678.6|47638.6|47680.6|47640.6|47680.6|47640.6|47678.6|47638.6|0
1647832500000|2022-03-21 03:15:00|47678.6|47638.6|47675.6|47635.6|47678.6|47638.6|47675.6|47635.6|7
1647832520000|2022-03-21 03:15:20|47668.6|47628.6|47668.6|47628.6|47668.6|47628.6|47668.6|47628.6|1
1647832540000|2022-03-21 03:15:40|47671.5|47631.5|47671.5|47631.5|47671.5|47631.5|47671.5|47631.5|1
1647832550000|2022-03-21 03:15:50|47673.6|47633.6|47676.5|47636.5|47684.5|47644.5|47673.6|47633.6|5
1647832560000|2022-03-21 03:16:00|47679.5|47639.5|47679.5|47639.5|47679.5|47639.5|47678.6|47638.6|0
1647832570000|2022-03-21 03:16:10|47681.5|47641.5|47694.5|47654.5|47697.5|47657.5|47681.5|47641.5|1
1647832580000|2022-03-21 03:16:20|47691.5|47651.5|47691.5|47651.5|47691.5|47651.5|47691.5|47651.5|0
1647832590000|2022-03-21 03:16:30|47699.5|47659.5|47699.5|47659.5|47699.5|47659.5|47699.5|47659.5|2
1647832600000|2022-03-21 03:16:40|47686.5|47646.5|47686.5|47646.5|47686.5|47646.5|47686.5|47646.5|1
1647832620000|2022-03-21 03:17:00|47683.5|47643.5|47683.5|47643.5|47683.5|47643.5|47683.5|47643.5|0
1647832630000|2022-03-21 03:17:10|47681.5|47641.5|47681.5|47641.5|47681.5|47641.5|47681.5|47641.5|0
1647832640000|2022-03-21 03:17:20|47671.5|47631.5|47671.5|47631.5|47671.5|47631.5|47671.5|47631.5|1
1647832650000|2022-03-21 03:17:30|47674.5|47634.5|47674.5|47634.5|47674.5|47634.5|47674.5|47634.5|0
1647832660000|2022-03-21 03:17:40|47682.5|47642.5|47672.5|47632.5|47682.5|47642.5|47669.5|47629.5|9
1647832690000|2022-03-21 03:18:10|47666.5|47626.5|47672.5|47632.5|47675.5|47635.5|47666.5|47626.5|1
1647832700000|2022-03-21 03:18:20|47675.5|47635.5|47680.5|47640.5|47683.5|47643.5|47675.5|47635.5|0
1647832730000|2022-03-21 03:18:50|47677.5|47637.5|47677.5|47637.5|47677.5|47637.5|47677.5|47637.5|0
1647832740000|2022-03-21 03:19:00|47674.5|47634.5|47674.5|47634.5|47674.5|47634.5|47674.5|47634.5|0
1647832750000|2022-03-21 03:19:10|47671.5|47631.5|47674.5|47634.5|47674.5|47634.5|47671.5|47631.5|0
1647832760000|2022-03-21 03:19:20|47671.5|47631.5|47671.5|47631.5|47671.5|47631.5|47671.5|47631.5|0
1647832770000|2022-03-21 03:19:30|47674.5|47634.5|47667.5|47627.5|47674.5|47634.5|47667.5|47627.5|0
1647832790000|2022-03-21 03:19:50|47664.5|47624.5|47661.5|47621.5|47664.5|47624.5|47661.5|47621.5|0
1647832800000|2022-03-21 03:20:00|47647.5|47607.5|47655.5|47615.5|47655.5|47615.5|47647.5|47607.5|0
1647832810000|2022-03-21 03:20:10|47652.5|47612.5|47655.5|47615.5|47655.5|47615.5|47652.5|47612.5|0
1647832820000|2022-03-21 03:20:20|47652.5|47612.5|47647.5|47607.5|47653.4|47613.4|47647.5|47607.5|1
1647832870000|2022-03-21 03:21:10|47644.5|47604.5|47640.4|47600.4|47644.5|47604.5|47640.4|47600.4|0
1647832880000|2022-03-21 03:21:20|47637.5|47597.5|47655.4|47615.4|47655.4|47615.4|47637.5|47597.5|2
1647832900000|2022-03-21 03:21:40|47653.4|47613.4|47653.4|47613.4|47653.4|47613.4|47653.4|47613.4|0
1647832910000|2022-03-21 03:21:50|47647.5|47607.5|47655.4|47615.4|47655.4|47615.4|47647.5|47607.5|0
1647832940000|2022-03-21 03:22:20|47653.4|47613.4|47653.4|47613.4|47653.4|47613.4|47653.4|47613.4|0
1647832950000|2022-03-21 03:22:30|47650.4|47610.4|47653.4|47613.4|47653.4|47613.4|47650.4|47610.4|0
1647832970000|2022-03-21 03:22:50|47650.4|47610.4|47650.4|47610.4|47650.4|47610.4|47650.4|47610.4|0
1647833000000|2022-03-21 03:23:20|47643.4|47603.4|47640.4|47600.4|47643.4|47603.4|47640.4|47600.4|0
1647833010000|2022-03-21 03:23:30|47643.4|47603.4|47650.4|47610.4|47653.4|47613.4|47643.4|47603.4|0
1647833020000|2022-03-21 03:23:40|47653.4|47613.4|47653.4|47613.4|47653.4|47613.4|47653.4|47613.4|0
1647833040000|2022-03-21 03:24:00|47650.4|47610.4|47640.4|47600.4|47650.4|47610.4|47640.4|47600.4|2
1647833100000|2022-03-21 03:25:00|47637.4|47597.4|47633.4|47593.4|47637.4|47597.4|47633.4|47593.4|0
1647833200000|2022-03-21 03:26:40|47628.4|47588.4|47623.4|47583.4|47628.4|47588.4|47623.4|47583.4|1
1647833210000|2022-03-21 03:26:50|47603.4|47563.4|47603.4|47563.4|47603.4|47563.4|47603.4|47563.4|4
1647833220000|2022-03-21 03:27:00|47607.4|47567.4|47618.4|47578.4|47618.4|47578.4|47607.4|47567.4|4
1647833230000|2022-03-21 03:27:10|47621.4|47581.4|47621.4|47581.4|47621.4|47581.4|47621.4|47581.4|0
1647833250000|2022-03-21 03:27:30|47621.3|47581.3|47621.3|47581.3|47621.3|47581.3|47621.3|47581.3|6
1647833280000|2022-03-21 03:28:00|47618.4|47578.4|47607.4|47567.4|47618.4|47578.4|47607.4|47567.4|3
1647833290000|2022-03-21 03:28:10|47611.4|47571.4|47623.4|47583.4|47628.4|47588.4|47611.4|47571.4|6
1647833320000|2022-03-21 03:28:40|47623.3|47583.3|47621.3|47581.3|47623.3|47583.3|47621.3|47581.3|0
1647833360000|2022-03-21 03:29:20|47623.3|47583.3|47626.3|47586.3|47626.3|47586.3|47623.3|47583.3|0
1647833370000|2022-03-21 03:29:30|47628.3|47588.3|47628.3|47588.3|47628.3|47588.3|47628.3|47588.3|0
1647833380000|2022-03-21 03:29:40|47625.4|47585.4|47625.4|47585.4|47625.4|47585.4|47625.4|47585.4|0
1647833400000|2022-03-21 03:30:00|47625.3|47585.3|47638.3|47598.3|47638.3|47598.3|47625.3|47585.3|1
1647833440000|2022-03-21 03:30:40|47635.3|47595.3|47640.3|47600.3|47640.3|47600.3|47635.3|47595.3|0
1647833450000|2022-03-21 03:30:50|47637.4|47597.4|47639.4|47599.4|47639.4|47599.4|47637.4|47597.4|0
1647833500000|2022-03-21 03:31:40|||||||||2
1647833550000|2022-03-21 03:32:30|47639.3|47599.3|47639.3|47599.3|47639.3|47599.3|47639.3|47599.3|0
1647833620000|2022-03-21 03:33:40|47635.3|47595.3|47639.3|47599.3|47639.3|47599.3|47635.3|47595.3|3
1647833700000|2022-03-21 03:35:00|47634.3|47594.3|47631.3|47591.3|47634.3|47594.3|47631.3|47591.3|0
1647833720000|2022-03-21 03:35:20|47629.3|47589.3|47629.3|47589.3|47629.3|47589.3|47629.3|47589.3|0
1647833750000|2022-03-21 03:35:50|47626.3|47586.3|47626.3|47586.3|47626.3|47586.3|47626.3|47586.3|0
1647833760000|2022-03-21 03:36:00|47631.3|47591.3|47631.3|47591.3|47631.3|47591.3|47631.3|47591.3|0
1647833790000|2022-03-21 03:36:30|47633.3|47593.3|47631.3|47591.3|47633.3|47593.3|47631.3|47591.3|2
1647833800000|2022-03-21 03:36:40|47633.3|47593.3|47633.3|47593.3|47633.3|47593.3|47633.3|47593.3|1
1647833820000|2022-03-21 03:37:00|47635.3|47595.3|47630.3|47590.3|47635.3|47595.3|47628.3|47588.3|5
1647833830000|2022-03-21 03:37:10|47628.3|47588.3|47631.3|47591.3|47635.3|47595.3|47628.3|47588.3|3
1647833930000|2022-03-21 03:38:50|47634.3|47594.3|47631.3|47591.3|47634.3|47594.3|47631.3|47591.3|1
1647834100000|2022-03-21 03:41:40|||||||||3
1647834160000|2022-03-21 03:42:40|47631.2|47591.2|47631.2|47591.2|47631.2|47591.2|47631.2|47591.2|0
1647834230000|2022-03-21 03:43:50|||||||||1
1647834240000|2022-03-21 03:44:00|47629.2|47589.2|47629.2|47589.2|47629.2|47589.2|47629.2|47589.2|0
1647834250000|2022-03-21 03:44:10|47631.2|47591.2|47631.2|47591.2|47631.2|47591.2|47631.2|47591.2|0
1647834260000|2022-03-21 03:44:20|47629.2|47589.2|47629.2|47589.2|47629.2|47589.2|47629.2|47589.2|0
1647834270000|2022-03-21 03:44:30|47631.2|47591.2|47631.2|47591.2|47631.2|47591.2|47631.2|47591.2|0
1647834380000|2022-03-21 03:46:20|47629.2|47589.2|47629.2|47589.2|47629.2|47589.2|47629.2|47589.2|0
1647834390000|2022-03-21 03:46:30|47632.2|47592.2|47639.2|47599.2|47639.2|47599.2|47632.2|47592.2|2
1647834400000|2022-03-21 03:46:40|47641.2|47601.2|47641.2|47601.2|47641.2|47601.2|47641.2|47601.2|0
1647834410000|2022-03-21 03:46:50|47644.2|47604.2|47654.2|47614.2|47654.2|47614.2|47644.2|47604.2|1
1647834470000|2022-03-21 03:47:50|47657.2|47617.2|47661.2|47621.2|47661.2|47621.2|47657.2|47617.2|0
1647834540000|2022-03-21 03:49:00|47658.2|47618.2|47658.2|47618.2|47658.2|47618.2|47658.2|47618.2|0
1647834580000|2022-03-21 03:49:40|47661.2|47621.2|47658.2|47618.2|47661.2|47621.2|47658.2|47618.2|0
1647834610000|2022-03-21 03:50:10|47653.2|47613.2|47651.2|47611.2|47653.2|47613.2|47651.2|47611.2|0
1647834670000|2022-03-21 03:51:10|47654.1|47614.1|47654.1|47614.1|47654.1|47614.1|47654.1|47614.1|0
1647834690000|2022-03-21 03:51:30|47656.1|47616.1|47656.1|47616.1|47656.1|47616.1|47656.1|47616.1|0
1647834710000|2022-03-21 03:51:50|47654.1|47614.1|47651.1|47611.1|47654.1|47614.1|47651.1|47611.1|3
1647834750000|2022-03-21 03:52:30|47648.2|47608.2|47641.1|47601.1|47648.2|47608.2|47641.1|47601.1|0
1647834800000|2022-03-21 03:53:20|47638.1|47598.1|47638.1|47598.1|47638.1|47598.1|47638.1|47598.1|0
1647834810000|2022-03-21 03:53:30|47641.1|47601.1|47641.1|47601.1|47641.1|47601.1|47641.1|47601.1|1
1647834840000|2022-03-21 03:54:00|47638.1|47598.1|47638.1|47598.1|47638.1|47598.1|47638.1|47598.1|1
1647834850000|2022-03-21 03:54:10|47636.1|47596.1|47631.1|47591.1|47636.1|47596.1|47629.1|47589.1|2
1647834950000|2022-03-21 03:55:50|47628.1|47588.1|47631.1|47591.1|47631.1|47591.1|47628.1|47588.1|0
1647834960000|2022-03-21 03:56:00|47633.1|47593.1|47633.1|47593.1|47633.1|47593.1|47633.1|47593.1|3
1647834970000|2022-03-21 03:56:10|47631.1|47591.1|47631.1|47591.1|47631.1|47591.1|47631.1|47591.1|0
1647834980000|2022-03-21 03:56:20|47634.1|47594.1|47641.1|47601.1|47641.1|47601.1|47634.1|47594.1|1
1647835000000|2022-03-21 03:56:40|47631.1|47591.1|47631.1|47591.1|47631.1|47591.1|47631.1|47591.1|2
1647835010000|2022-03-21 03:56:50|47627.1|47587.1|47631.1|47591.1|47633.1|47593.1|47627.1|47587.1|2
1647835040000|2022-03-21 03:57:20|47636.1|47596.1|47631.1|47591.1|47636.1|47596.1|47631.1|47591.1|0
1647835060000|2022-03-21 03:57:40|47639.1|47599.1|47639.1|47599.1|47639.1|47599.1|47639.1|47599.1|0
1647835070000|2022-03-21 03:57:50|47642|47602|47629.1|47589.1|47642|47602|47629.1|47589.1|6
1647835100000|2022-03-21 03:58:20|47626.1|47586.1|47626.1|47586.1|47626.1|47586.1|47626.1|47586.1|0
1647835180000|2022-03-21 03:59:40|47616.1|47576.1|47634|47594|47634|47594|47614|47574|10
1647835190000|2022-03-21 03:59:50|47631.1|47591.1|47634|47594|47634|47594|47631.1|47591.1|0
1647835220000|2022-03-21 04:00:20|47631.1|47591.1|47629|47589|47634|47594|47629|47589|0
1647835250000|2022-03-21 04:00:50|47631|47591|47639|47599|47639|47599|47631|47591|2
1647835280000|2022-03-21 04:01:20|47644|47604|47643.1|47603.1|47644|47604|47641|47601|3
1647835290000|2022-03-21 04:01:30|47641|47601|47641|47601|47641|47601|47641|47601|0
1647835350000|2022-03-21 04:02:30|47644|47604|47644|47604|47644|47604|47644|47604|0
1647835360000|2022-03-21 04:02:40|47641|47601|47649|47609|47649|47609|47641|47601|0
1647835380000|2022-03-21 04:03:00|47644|47604|47641|47601|47644|47604|47641|47601|1
1647835390000|2022-03-21 04:03:10|47639|47599|47641|47601|47641|47601|47639|47599|0
1647835430000|2022-03-21 04:03:50|47643|47603|47654|47614|47654|47614|47643|47603|7
1647835450000|2022-03-21 04:04:10|47659|47619|47659|47619|47659|47619|47659|47619|1
1647835470000|2022-03-21 04:04:30|47661|47621|47661|47621|47661|47621|47661|47621|0
1647835610000|2022-03-21 04:06:50|47659|47619|47659|47619|47659|47619|47659|47619|0
1647835680000|2022-03-21 04:08:00|47658.9|47618.9|47656.9|47616.9|47658.9|47618.9|47656.9|47616.9|1
1647835800000|2022-03-21 04:10:00|47653.9|47613.9|47646.9|47606.9|47653.9|47613.9|47646.9|47606.9|0
1647835830000|2022-03-21 04:10:30|47658.9|47618.9|47658.9|47618.9|47658.9|47618.9|47658.9|47618.9|0
1647835840000|2022-03-21 04:10:40|47661.9|47621.9|47658.9|47618.9|47661.9|47621.9|47658.9|47618.9|0
1647835860000|2022-03-21 04:11:00|47655.9|47615.9|47655.9|47615.9|47655.9|47615.9|47655.9|47615.9|2
1647835870000|2022-03-21 04:11:10|47653.9|47613.9|47656.9|47616.9|47656.9|47616.9|47653.9|47613.9|0
1647835900000|2022-03-21 04:11:40|47654.9|47614.9|47648.9|47608.9|47654.9|47614.9|47648.9|47608.9|2
1647835950000|2022-03-21 04:12:30|47651.9|47611.9|47653.9|47613.9|47653.9|47613.9|47651.9|47611.9|0
1647836050000|2022-03-21 04:14:10|47648.9|47608.9|47651.9|47611.9|47651.9|47611.9|47648.9|47608.9|0
1647836100000|2022-03-21 04:15:00|47653.9|47613.9|47643.9|47603.9|47653.9|47613.9|47643.9|47603.9|1
1647836200000|2022-03-21 04:16:40|47637.9|47597.9|47637.9|47597.9|47637.9|47597.9|47637.9|47597.9|2
1647836220000|2022-03-21 04:17:00|47635.9|47595.9|47635.9|47595.9|47635.9|47595.9|47635.9|47595.9|0
1647836310000|2022-03-21 04:18:30|47635.8|47595.8|47635.8|47595.8|47635.8|47595.8|47635.8|47595.8|0
1647836370000|2022-03-21 04:19:30|47643.8|47603.8|47643.8|47603.8|47643.8|47603.8|47643.8|47603.8|0
1647836380000|2022-03-21 04:19:40|47645.8|47605.8|47645.8|47605.8|47645.8|47605.8|47645.8|47605.8|0
1647836460000|2022-03-21 04:21:00|47640.8|47600.8|47637.8|47597.8|47640.8|47600.8|47637.8|47597.8|1
1647836470000|2022-03-21 04:21:10|47640.8|47600.8|47645.8|47605.8|47645.8|47605.8|47640.8|47600.8|0
1647836500000|2022-03-21 04:21:40|47639.8|47599.8|47639.8|47599.8|47639.8|47599.8|47639.8|47599.8|2
1647836520000|2022-03-21 04:22:00|47637.8|47597.8|47637.8|47597.8|47637.8|47597.8|47637.8|47597.8|0
1647836640000|2022-03-21 04:24:00|||||||||1
1647836670000|2022-03-21 04:24:30|||||||||2
1647836680000|2022-03-21 04:24:40|47634.8|47594.8|47634.8|47594.8|47634.8|47594.8|47634.8|47594.8|0
1647836800000|2022-03-21 04:26:40|47631.8|47591.8|47634.8|47594.8|47634.8|47594.8|47631.8|47591.8|3
1647836860000|2022-03-21 04:27:40|47636.8|47596.8|47636.8|47596.8|47636.8|47596.8|47636.8|47596.8|0
1647836920000|2022-03-21 04:28:40|47634.8|47594.8|47634.8|47594.8|47634.8|47594.8|47634.8|47594.8|0
1647836940000|2022-03-21 04:29:00|47636.8|47596.8|47636.8|47596.8|47636.8|47596.8|47636.8|47596.8|0
1647837020000|2022-03-21 04:30:20|47631.8|47591.8|47636.8|47596.8|47636.8|47596.8|47631.8|47591.8|0
1647837030000|2022-03-21 04:30:30|47631.8|47591.8|47631.8|47591.8|47631.8|47591.8|47631.8|47591.8|0
1647837060000|2022-03-21 04:31:00|47594.7|47554.7|47594.7|47554.7|47594.7|47554.7|47591.8|47551.8|8
1647837090000|2022-03-21 04:31:30|47612.7|47572.7|47612.7|47572.7|47612.7|47572.7|47612.7|47572.7|1
1647837100000|2022-03-21 04:31:40|47616.8|47576.8|47616.8|47576.8|47616.8|47576.8|47616.8|47576.8|0
1647837120000|2022-03-21 04:32:00|47616.7|47576.7|47616.7|47576.7|47616.7|47576.7|47616.7|47576.7|0
1647837250000|2022-03-21 04:34:10|47614.7|47574.7|47614.7|47574.7|47614.7|47574.7|47614.7|47574.7|0
1647837260000|2022-03-21 04:34:20|47608.7|47568.7|47608.7|47568.7|47608.7|47568.7|47608.7|47568.7|2
1647837270000|2022-03-21 04:34:30|47606.7|47566.7|47606.7|47566.7|47606.7|47566.7|47606.7|47566.7|0
1647837360000|2022-03-21 04:36:00|47619.7|47579.7|47619.7|47579.7|47619.7|47579.7|47619.7|47579.7|0
1647837560000|2022-03-21 04:39:20|47619.6|47579.6|47619.6|47579.6|47619.6|47579.6|47619.6|47579.6|0
1647837870000|2022-03-21 04:44:30|47625.6|47585.6|47627.6|47587.6|47627.6|47587.6|47625.6|47585.6|0
1647838000000|2022-03-21 04:46:40|47625.5|47585.5|47616.6|47576.6|47625.5|47585.5|47616.6|47576.6|1
1647838210000|2022-03-21 04:50:10|47616.5|47576.5|47616.5|47576.5|47616.5|47576.5|47616.5|47576.5|0
1647838260000|2022-03-21 04:51:00|47638.5|47598.5|47646.5|47606.5|47646.5|47606.5|47638.5|47598.5|2
1647838290000|2022-03-21 04:51:30|47644.5|47604.5|47638.6|47598.6|47644.5|47604.5|47638.6|47598.6|1
1647838300000|2022-03-21 04:51:40|47636.5|47596.5|47636.5|47596.5|47636.5|47596.5|47636.5|47596.5|0
1647838320000|2022-03-21 04:52:00|47638.5|47598.5|47638.5|47598.5|47638.5|47598.5|47638.5|47598.5|0
1647838370000|2022-03-21 04:52:50|47636.5|47596.5|47636.5|47596.5|47636.5|47596.5|47636.5|47596.5|0
1647838400000|2022-03-21 04:53:20|47638.5|47598.5|47638.5|47598.5|47638.5|47598.5|47638.5|47598.5|0
1647838410000|2022-03-21 04:53:30|47636.5|47596.5|47636.5|47596.5|47636.5|47596.5|47636.5|47596.5|0
1647838470000|2022-03-21 04:54:30|47641.5|47601.5|47641.5|47601.5|47641.5|47601.5|47641.5|47601.5|0
1647838480000|2022-03-21 04:54:40|47638.5|47598.5|47638.5|47598.5|47638.5|47598.5|47638.5|47598.5|0
1647838490000|2022-03-21 04:54:50|47636.5|47596.5|47638.5|47598.5|47638.5|47598.5|47636.5|47596.5|1
1647838540000|2022-03-21 04:55:40|47635.5|47595.5|47627.5|47587.5|47635.5|47595.5|47627.5|47587.5|5
1647838560000|2022-03-21 04:56:00|47621.5|47581.5|47626.5|47586.5|47626.5|47586.5|47621.5|47581.5|1
1647838620000|2022-03-21 04:57:00|47628.5|47588.5|47628.5|47588.5|47628.5|47588.5|47628.5|47588.5|0
1647838680000|2022-03-21 04:58:00|47636.5|47596.5|47636.5|47596.5|47636.5|47596.5|47636.5|47596.5|1
1647838690000|2022-03-21 04:58:10|47641.5|47601.5|47638.5|47598.5|47641.5|47601.5|47638.5|47598.5|0
1647838850000|2022-03-21 05:00:50|47638.4|47598.4|47638.4|47598.4|47638.4|47598.4|47638.4|47598.4|0
1647838920000|2022-03-21 05:02:00|||||||||1
1647838970000|2022-03-21 05:02:50|47641.4|47601.4|47644.4|47604.4|47644.4|47604.4|47641.4|47601.4|0
1647839030000|2022-03-21 05:03:50|47641.4|47601.4|47638.4|47598.4|47641.4|47601.4|47638.4|47598.4|2
1647839070000|2022-03-21 05:04:30|47636.4|47596.4|47636.4|47596.4|47636.4|47596.4|47636.4|47596.4|0
1647839100000|2022-03-21 05:05:00|47641.4|47601.4|47638.4|47598.4|47641.4|47601.4|47638.4|47598.4|1
1647839110000|2022-03-21 05:05:10|47636.4|47596.4|47636.4|47596.4|47636.4|47596.4|47636.4|47596.4|0
1647839150000|2022-03-21 05:05:50|47633.4|47593.4|47633.4|47593.4|47633.4|47593.4|47633.4|47593.4|0
1647839160000|2022-03-21 05:06:00|47623.4|47583.4|47610.4|47570.4|47623.4|47583.4|47610.4|47570.4|3
1647839170000|2022-03-21 05:06:10|47605.4|47565.4|47603.4|47563.4|47605.4|47565.4|47603.4|47563.4|0
1647839180000|2022-03-21 05:06:20|||||||||1
1647839190000|2022-03-21 05:06:30|47601.4|47561.4|47593.4|47553.4|47601.4|47561.4|47593.4|47553.4|1
1647839200000|2022-03-21 05:06:40|47595.4|47555.4|47606.4|47566.4|47606.4|47566.4|47595.4|47555.4|1
1647839220000|2022-03-21 05:07:00|47601.4|47561.4|47601.4|47561.4|47601.4|47561.4|47601.4|47561.4|0
1647839250000|2022-03-21 05:07:30|47596.4|47556.4|47593.4|47553.4|47596.4|47556.4|47593.4|47553.4|0
1647839280000|2022-03-21 05:08:00|47598.4|47558.4|47596.4|47556.4|47598.4|47558.4|47596.4|47556.4|1
1647839290000|2022-03-21 05:08:10|47593.4|47553.4|47601.3|47561.3|47601.4|47561.4|47593.4|47553.4|1
1647839300000|2022-03-21 05:08:20|47604.3|47564.3|47606.3|47566.3|47606.3|47566.3|47604.3|47564.3|0
1647839320000|2022-03-21 05:08:40|47614.3|47574.3|47614.3|47574.3|47614.3|47574.3|47614.3|47574.3|0
1647839370000|2022-03-21 05:09:30|47611.3|47571.3|47611.3|47571.3|47611.3|47571.3|47611.3|47571.3|0
1647839390000|2022-03-21 05:09:50|47598.4|47558.4|47593.4|47553.4|47598.4|47558.4|47593.4|47553.4|2
1647839400000|2022-03-21 05:10:00|47593.3|47553.3|47593.3|47553.3|47593.3|47553.3|47593.3|47553.3|0
1647839430000|2022-03-21 05:10:30|47596.3|47556.3|47596.3|47556.3|47596.3|47556.3|47596.3|47556.3|1
1647839460000|2022-03-21 05:11:00|47593.3|47553.3|47598.3|47558.3|47598.3|47558.3|47593.3|47553.3|0
1647839470000|2022-03-21 05:11:10|47595.4|47555.4|47598.3|47558.3|47598.3|47558.3|47595.4|47555.4|0
1647839500000|2022-03-21 05:11:40|47595.3|47555.3|47593.3|47553.3|47595.3|47555.3|47593.3|47553.3|0
1647839510000|2022-03-21 05:11:50|47586.3|47546.3|47586.3|47546.3|47586.3|47546.3|47586.3|47546.3|1
1647839520000|2022-03-21 05:12:00|47581.3|47541.3|47581.3|47541.3|47581.3|47541.3|47581.3|47541.3|0
1647839570000|2022-03-21 05:12:50|47583.3|47543.3|47583.3|47543.3|47583.3|47543.3|47583.3|47543.3|1
1647839580000|2022-03-21 05:13:00|47586.3|47546.3|47586.3|47546.3|47586.3|47546.3|47586.3|47546.3|0
1647839590000|2022-03-21 05:13:10|47568.3|47528.3|47568.3|47528.3|47568.3|47528.3|47568.3|47528.3|1
1647839610000|2022-03-21 05:13:30|47573.3|47533.3|47571.3|47531.3|47573.3|47533.3|47571.3|47531.3|0
1647839670000|2022-03-21 05:14:30|47563.3|47523.3|47571.3|47531.3|47571.3|47531.3|47563.3|47523.3|1
1647839690000|2022-03-21 05:14:50|47568.3|47528.3|47568.3|47528.3|47568.3|47528.3|47568.3|47528.3|0
1647839700000|2022-03-21 05:15:00|47571.3|47531.3|47571.3|47531.3|47571.3|47531.3|47571.3|47531.3|0
1647839710000|2022-03-21 05:15:10|47568.3|47528.3|47568.3|47528.3|47568.3|47528.3|47568.3|47528.3|0
1647839800000|2022-03-21 05:16:40|47565.3|47525.3|47568.3|47528.3|47568.3|47528.3|47565.3|47525.3|0
1647839850000|2022-03-21 05:17:30|47565.3|47525.3|47563.3|47523.3|47565.3|47525.3|47563.3|47523.3|0
1647839860000|2022-03-21 05:17:40|47565.3|47525.3|47568.3|47528.3|47568.3|47528.3|47565.3|47525.3|1
1647839880000|2022-03-21 05:18:00|47576.2|47536.2|47576.2|47536.2|47576.2|47536.2|47576.2|47536.2|1
1647839890000|2022-03-21 05:18:10|47578.3|47538.3|47572.3|47532.3|47578.3|47538.3|47572.3|47532.3|0
1647839910000|2022-03-21 05:18:30|47568.3|47528.3|47578.3|47538.3|47578.3|47538.3|47568.3|47528.3|0
1647839920000|2022-03-21 05:18:40|47574.2|47534.2|47574.2|47534.2|47574.2|47534.2|47574.2|47534.2|0
1647839980000|2022-03-21 05:19:40|47571.2|47531.2|47571.2|47531.2|47571.2|47531.2|47571.2|47531.2|0
1647840000000|2022-03-21 05:20:00|47556.2|47516.2|47544.2|47504.2|47558.2|47518.2|47544.2|47504.2|7
1647840010000|2022-03-21 05:20:10|47543.2|47503.2|47543.2|47503.2|47543.2|47503.2|47543.2|47503.2|0
1647840020000|2022-03-21 05:20:20|47541.2|47501.2|47538.2|47498.2|47541.2|47501.2|47538.2|47498.2|3
1647840030000|2022-03-21 05:20:30|47533.2|47493.2|47533.2|47493.2|47533.2|47493.2|47533.2|47493.2|0
1647840040000|2022-03-21 05:20:40|47538.2|47498.2|47538.2|47498.2|47538.2|47498.2|47538.2|47498.2|1
1647840120000|2022-03-21 05:22:00|47535.2|47495.2|47535.2|47495.2|47535.2|47495.2|47535.2|47495.2|0
1647840170000|2022-03-21 05:22:50|47532.2|47492.2|47533.2|47493.2|47533.2|47493.2|47532.2|47492.2|1
1647840180000|2022-03-21 05:23:00|47535.2|47495.2|47535.2|47495.2|47535.2|47495.2|47535.2|47495.2|0
1647840250000|2022-03-21 05:24:10|47538.2|47498.2|47538.2|47498.2|47538.2|47498.2|47538.2|47498.2|0
1647840280000|2022-03-21 05:24:40|47535.2|47495.2|47533.2|47493.2|47535.2|47495.2|47533.2|47493.2|0
1647840300000|2022-03-21 05:25:00|47521.2|47481.2|47521.2|47481.2|47521.2|47481.2|47507.2|47467.2|3
1647840350000|2022-03-21 05:25:50|47518.2|47478.2|47514.1|47474.1|47518.2|47478.2|47514.1|47474.1|0
1647840430000|2022-03-21 05:27:10|47511.1|47471.1|47514.1|47474.1|47514.1|47474.1|47511.1|47471.1|0
1647840440000|2022-03-21 05:27:20|47511.1|47471.1|47514.1|47474.1|47514.1|47474.1|47511.1|47471.1|0
1647840520000|2022-03-21 05:28:40|47511.1|47471.1|47524.1|47484.1|47524.1|47484.1|47511.1|47471.1|1
1647840560000|2022-03-21 05:29:20|47544.1|47504.1|47544.1|47504.1|47544.1|47504.1|47544.1|47504.1|1
1647840580000|2022-03-21 05:29:40|47541.1|47501.1|47544.1|47504.1|47544.1|47504.1|47541.1|47501.1|1
1647840600000|2022-03-21 05:30:00|47549.1|47509.1|47558.1|47518.1|47561.1|47521.1|47546.1|47506.1|4
1647840610000|2022-03-21 05:30:10|47559.1|47519.1|47566.1|47526.1|47566.1|47526.1|47559.1|47519.1|1
1647840620000|2022-03-21 05:30:20|47569.1|47529.1|47568.1|47528.1|47576.1|47536.1|47568.1|47528.1|0
1647840630000|2022-03-21 05:30:30|47571.1|47531.1|47578.1|47538.1|47578.1|47538.1|47571.1|47531.1|0
1647840640000|2022-03-21 05:30:40|47581.1|47541.1|47596.1|47556.1|47597.1|47557.1|47581.1|47541.1|1
1647840650000|2022-03-21 05:30:50|47594.1|47554.1|47596.1|47556.1|47596.1|47556.1|47594.1|47554.1|0
1647840660000|2022-03-21 05:31:00|47594.1|47554.1|47594.1|47554.1|47596.1|47556.1|47594.1|47554.1|0
1647840670000|2022-03-21 05:31:10|47596.1|47556.1|47586.1|47546.1|47596.1|47556.1|47586.1|47546.1|1
1647840690000|2022-03-21 05:31:30|47588.1|47548.1|47591.1|47551.1|47594.1|47554.1|47588.1|47548.1|0
1647840700000|2022-03-21 05:31:40|47594.1|47554.1|47591.1|47551.1|47594.1|47554.1|47591.1|47551.1|0
1647840710000|2022-03-21 05:31:50|47596.1|47556.1|47594.1|47554.1|47596.1|47556.1|47594.1|47554.1|0
1647840720000|2022-03-21 05:32:00|47591.1|47551.1|47591.1|47551.1|47591.1|47551.1|47591.1|47551.1|0
1647840730000|2022-03-21 05:32:10|47586.1|47546.1|47581.1|47541.1|47586.1|47546.1|47581.1|47541.1|0
1647840740000|2022-03-21 05:32:20|47576.1|47536.1|47574.1|47534.1|47576.1|47536.1|47571.1|47531.1|1
1647840750000|2022-03-21 05:32:30|47576.1|47536.1|47551.1|47511.1|47576.1|47536.1|47551.1|47511.1|2
1647840760000|2022-03-21 05:32:40|47554.1|47514.1|47557|47517|47557|47517|47554.1|47514.1|0
1647840770000|2022-03-21 05:32:50|47556.1|47516.1|47554.1|47514.1|47556.1|47516.1|47554.1|47514.1|0
1647840780000|2022-03-21 05:33:00|47556.1|47516.1|47567|47527|47567|47527|47556.1|47516.1|0
1647840790000|2022-03-21 05:33:10|47569.1|47529.1|47569.1|47529.1|47569.1|47529.1|47569.1|47529.1|0
1647840800000|2022-03-21 05:33:20|47564.1|47524.1|47564.1|47524.1|47564.1|47524.1|47564.1|47524.1|0
1647840810000|2022-03-21 05:33:30|47564|47524|47564|47524|47564|47524|47564|47524|0
1647840820000|2022-03-21 05:33:40|47569|47529|47576.1|47536.1|47578.1|47538.1|47569|47529|0
1647840830000|2022-03-21 05:33:50|47585.1|47545.1|47594|47554|47594|47554|47579|47539|0
1647840840000|2022-03-21 05:34:00|47596.1|47556.1|47593.1|47553.1|47599|47559|47593.1|47553.1|3
1647840850000|2022-03-21 05:34:10|47596.1|47556.1|47593.1|47553.1|47596.1|47556.1|47593.1|47553.1|2
1647840900000|2022-03-21 05:35:00|47590.1|47550.1|47593.1|47553.1|47593.1|47553.1|47590.1|47550.1|0
1647840910000|2022-03-21 05:35:10|47596.1|47556.1|47606.1|47566.1|47606.1|47566.1|47596.1|47556.1|1
1647840920000|2022-03-21 05:35:20|47619|47579|47619|47579|47619|47579|47619|47579|1
1647840930000|2022-03-21 05:35:30|47616|47576|47614|47574|47616|47576|47614|47574|0
1647840940000|2022-03-21 05:35:40|47616|47576|47616|47576|47616|47576|47616|47576|0
1647840960000|2022-03-21 05:36:00|47619|47579|47619|47579|47619|47579|47619|47579|1
1647841000000|2022-03-21 05:36:40|47610.1|47570.1|47610.1|47570.1|47610.1|47570.1|47610.1|47570.1|3
1647841010000|2022-03-21 05:36:50|47605.1|47565.1|47596|47556|47605.1|47565.1|47596|47556|0
1647841020000|2022-03-21 05:37:00|||||||||1
1647841030000|2022-03-21 05:37:10|47598.1|47558.1|47598.1|47558.1|47598.1|47558.1|47595.1|47555.1|1
1647841050000|2022-03-21 05:37:30|47598|47558|47593|47553|47598|47558|47593|47553|0
1647841060000|2022-03-21 05:37:40|47590.1|47550.1|47596|47556|47596|47556|47590.1|47550.1|1
1647841080000|2022-03-21 05:38:00|47598|47558|47616|47576|47616|47576|47598|47558|1
1647841090000|2022-03-21 05:38:10|47613|47573|47608|47568|47613|47573|47608|47568|0
1647841130000|2022-03-21 05:38:50|47613|47573|47613|47573|47613|47573|47613|47573|0
1647841180000|2022-03-21 05:39:40|47605|47565|47611|47571|47611|47571|47605|47565|1
1647841190000|2022-03-21 05:39:50|47608|47568|47613|47573|47613|47573|47608|47568|0
1647841200000|2022-03-21 05:40:00|47616|47576|47619|47579|47619|47579|47616|47576|0
1647841210000|2022-03-21 05:40:10|47614|47574|47616|47576|47616|47576|47614|47574|2
1647841220000|2022-03-21 05:40:20|47613|47573|47616|47576|47616|47576|47613|47573|0
1647841240000|2022-03-21 05:40:40|47618|47578|47626|47586|47626|47586|47618|47578|0
1647841250000|2022-03-21 05:40:50|47628|47588|47626|47586|47628|47588|47626|47586|0
1647841260000|2022-03-21 05:41:00|47628|47588|47636|47596|47636|47596|47626|47586|2
1647841270000|2022-03-21 05:41:10|47633|47593|47633|47593|47633|47593|47633|47593|0
1647841280000|2022-03-21 05:41:20|47630|47590|47633|47593|47633|47593|47630|47590|0
1647841310000|2022-03-21 05:41:50|47630|47590|47625|47585|47633|47593|47625|47585|3
1647841320000|2022-03-21 05:42:00|47628|47588|47633|47593|47636|47596|47628|47588|1
1647841330000|2022-03-21 05:42:10|47627|47587|47634|47594|47634|47594|47627|47587|1
1647841350000|2022-03-21 05:42:30|47636|47596|47636|47596|47636|47596|47636|47596|0
1647841360000|2022-03-21 05:42:40|47628|47588|47628|47588|47628|47588|47628|47588|0
1647841380000|2022-03-21 05:43:00|47631|47591|47636|47596|47636|47596|47631|47591|2
1647841400000|2022-03-21 05:43:20|47638|47598|47653|47613|47653|47613|47638|47598|1
1647841420000|2022-03-21 05:43:40|47650|47610|47653|47613|47653|47613|47650|47610|0
1647841430000|2022-03-21 05:43:50|47656|47616|47658.9|47618.9|47658.9|47618.9|47656|47616|0
1647841440000|2022-03-21 05:44:00|47661.9|47621.9|47663.9|47623.9|47663.9|47623.9|47661.9|47621.9|0
1647841450000|2022-03-21 05:44:10|47666|47626|47663.9|47623.9|47666|47626|47663.9|47623.9|1
1647841470000|2022-03-21 05:44:30|||||||||2
1647841480000|2022-03-21 05:44:40|47660.9|47620.9|47666.9|47626.9|47666.9|47626.9|47655.9|47615.9|6
1647841500000|2022-03-21 05:45:00|47668.9|47628.9|47678.9|47638.9|47678.9|47638.9|47668.9|47628.9|1
1647841510000|2022-03-21 05:45:10|47688.9|47648.9|47685.9|47645.9|47690.9|47650.9|47685.9|47645.9|0
1647841520000|2022-03-21 05:45:20|47683.9|47643.9|47680.9|47640.9|47683.9|47643.9|47680.9|47640.9|0
1647841530000|2022-03-21 05:45:30|47683.9|47643.9|47683.9|47643.9|47683.9|47643.9|47683.9|47643.9|0
1647841560000|2022-03-21 05:46:00|47686.9|47646.9|47693.9|47653.9|47693.9|47653.9|47686.9|47646.9|1
1647841570000|2022-03-21 05:46:10|47691.9|47651.9|47691.9|47651.9|47691.9|47651.9|47691.9|47651.9|0
1647841580000|2022-03-21 05:46:20|47696.9|47656.9|47691.9|47651.9|47696.9|47656.9|47691.9|47651.9|1
1647841590000|2022-03-21 05:46:30|47693.9|47653.9|47693.9|47653.9|47693.9|47653.9|47693.9|47653.9|0
1647841600000|2022-03-21 05:46:40|47696.9|47656.9|47688.9|47648.9|47696.9|47656.9|47688.9|47648.9|1
1647841610000|2022-03-21 05:46:50|47680.9|47640.9|47680.9|47640.9|47680.9|47640.9|47680.9|47640.9|2
1647841630000|2022-03-21 05:47:10|47675|47635|47680.9|47640.9|47680.9|47640.9|47675|47635|1
1647841640000|2022-03-21 05:47:20|47683.9|47643.9|47683.9|47643.9|47683.9|47643.9|47683.9|47643.9|0
1647841650000|2022-03-21 05:47:30|47686.9|47646.9|47683.9|47643.9|47686.9|47646.9|47683.9|47643.9|1
1647841680000|2022-03-21 05:48:00|47686.9|47646.9|47701.9|47661.9|47701.9|47661.9|47686.9|47646.9|1
1647841690000|2022-03-21 05:48:10|47692.9|47652.9|47692.9|47652.9|47692.9|47652.9|47692.9|47652.9|1
1647841710000|2022-03-21 05:48:30|47690.9|47650.9|47690.9|47650.9|47690.9|47650.9|47687.9|47647.9|0
1647841730000|2022-03-21 05:48:50|47687.9|47647.9|47687.9|47647.9|47687.9|47647.9|47687.9|47647.9|0
1647841740000|2022-03-21 05:49:00|47684.9|47644.9|47680.9|47640.9|47684.9|47644.9|47680.9|47640.9|0
1647841780000|2022-03-21 05:49:40|47672.9|47632.9|47680.9|47640.9|47680.9|47640.9|47672.9|47632.9|1
1647841800000|2022-03-21 05:50:00|47683.9|47643.9|47688.9|47648.9|47688.9|47648.9|47683.9|47643.9|2
1647841890000|2022-03-21 05:51:30|47693.9|47653.9|47693.9|47653.9|47693.9|47653.9|47693.9|47653.9|1
1647841900000|2022-03-21 05:51:40|47693.8|47653.8|47690.9|47650.9|47693.8|47653.8|47690.9|47650.9|2
1647841920000|2022-03-21 05:52:00|47684.9|47644.9|47693.8|47653.8|47696.8|47656.8|47684.9|47644.9|1
1647841950000|2022-03-21 05:52:30|47687.9|47647.9|47687.9|47647.9|47687.9|47647.9|47687.9|47647.9|1
1647841980000|2022-03-21 05:53:00|47690.9|47650.9|47690.9|47650.9|47690.9|47650.9|47690.9|47650.9|1
1647842000000|2022-03-21 05:53:20|47687.9|47647.9|47688.8|47648.8|47688.8|47648.8|47687.9|47647.9|0
1647842010000|2022-03-21 05:53:30|47682.9|47642.9|47688.8|47648.8|47688.8|47648.8|47682.9|47642.9|1
1647842030000|2022-03-21 05:53:50|47685.8|47645.8|47688.8|47648.8|47688.8|47648.8|47685.8|47645.8|0
1647842040000|2022-03-21 05:54:00|47690.8|47650.8|47693.8|47653.8|47693.8|47653.8|47685.8|47645.8|0
1647842070000|2022-03-21 05:54:30|47690.8|47650.8|47690.8|47650.8|47690.8|47650.8|47690.8|47650.8|0
1647842090000|2022-03-21 05:54:50|47701.8|47661.8|47701.8|47661.8|47701.8|47661.8|47701.8|47661.8|2
1647842100000|2022-03-21 05:55:00|47707.9|47667.9|47723.8|47683.8|47723.8|47683.8|47707.9|47667.9|2
1647842110000|2022-03-21 05:55:10|47725.8|47685.8|47715.8|47675.8|47725.8|47685.8|47715.8|47675.8|1
1647842140000|2022-03-21 05:55:40|47712.8|47672.8|47712.8|47672.8|47712.8|47672.8|47712.8|47672.8|0
1647842170000|2022-03-21 05:56:10|47715.8|47675.8|47718.8|47678.8|47718.8|47678.8|47715.8|47675.8|1
1647842190000|2022-03-21 05:56:30|47713.8|47673.8|47695.8|47655.8|47713.8|47673.8|47695.8|47655.8|1
1647842200000|2022-03-21 05:56:40|47692.8|47652.8|47693.8|47653.8|47693.8|47653.8|47692.8|47652.8|2
1647842220000|2022-03-21 05:57:00|47695.8|47655.8|47670.8|47630.8|47695.8|47655.8|47670.8|47630.8|2
1647842230000|2022-03-21 05:57:10|47672.8|47632.8|47675.8|47635.8|47675.8|47635.8|47672.8|47632.8|1
1647842280000|2022-03-21 05:58:00|47680.8|47640.8|47685.8|47645.8|47685.8|47645.8|47680.8|47640.8|0
1647842320000|2022-03-21 05:58:40|47690.8|47650.8|47687.8|47647.8|47690.8|47650.8|47687.8|47647.8|1
1647842340000|2022-03-21 05:59:00|47690.8|47650.8|47693.8|47653.8|47695.8|47655.8|47690.8|47650.8|0
1647842350000|2022-03-21 05:59:10|47695.8|47655.8|47695.8|47655.8|47695.8|47655.8|47695.8|47655.8|0
1647842360000|2022-03-21 05:59:20|47698.8|47658.8|47695.8|47655.8|47698.8|47658.8|47695.8|47655.8|0
1647842370000|2022-03-21 05:59:30|47698.8|47658.8|47695.8|47655.8|47698.8|47658.8|47695.8|47655.8|0
1647842380000|2022-03-21 05:59:40|47693.8|47653.8|47687.8|47647.8|47695.8|47655.8|47687.8|47647.8|2
1647842400000|2022-03-21 06:00:00|47685.8|47645.8|47685.8|47645.8|47685.8|47645.8|47685.8|47645.8|0
1647842410000|2022-03-21 06:00:10|47690.8|47650.8|47700.8|47660.8|47700.8|47660.8|47690.8|47650.8|1
1647842440000|2022-03-21 06:00:40|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|0
1647842460000|2022-03-21 06:01:00|47694.8|47654.8|47705.8|47665.8|47705.8|47665.8|47694.8|47654.8|1
1647842470000|2022-03-21 06:01:10|47703.7|47663.7|47705.8|47665.8|47711.7|47671.7|47703.7|47663.7|1
1647842500000|2022-03-21 06:01:40|47703.7|47663.7|47703.7|47663.7|47703.7|47663.7|47703.7|47663.7|0
1647842510000|2022-03-21 06:01:50|47692.8|47652.8|47687.8|47647.8|47692.8|47652.8|47687.8|47647.8|1
1647842520000|2022-03-21 06:02:00|47690.8|47650.8|47687.8|47647.8|47694.8|47654.8|47687.8|47647.8|1
1647842600000|2022-03-21 06:03:20|47684.8|47644.8|47687.8|47647.8|47687.8|47647.8|47684.8|47644.8|1
1647842630000|2022-03-21 06:03:50|47690.7|47650.7|47703.7|47663.7|47703.7|47663.7|47690.7|47650.7|1
1647842640000|2022-03-21 06:04:00|47700.7|47660.7|47703.7|47663.7|47703.7|47663.7|47700.7|47660.7|1
1647842650000|2022-03-21 06:04:10|47687.8|47647.8|47693.7|47653.7|47693.7|47653.7|47687.8|47647.8|0
1647842680000|2022-03-21 06:04:40|47695.7|47655.7|47695.7|47655.7|47695.7|47655.7|47695.7|47655.7|0
1647842700000|2022-03-21 06:05:00|47693.7|47653.7|47693.7|47653.7|47698.7|47658.7|47693.7|47653.7|1
1647842720000|2022-03-21 06:05:20|47690.7|47650.7|47690.7|47650.7|47690.7|47650.7|47690.7|47650.7|1
1647842750000|2022-03-21 06:05:50|47693.7|47653.7|47693.7|47653.7|47693.7|47653.7|47693.7|47653.7|0
1647842760000|2022-03-21 06:06:00|47690.7|47650.7|47690.7|47650.7|47690.7|47650.7|47690.7|47650.7|1
1647842800000|2022-03-21 06:06:40|47688.7|47648.7|47683.7|47643.7|47688.7|47648.7|47673.7|47633.7|7
1647842810000|2022-03-21 06:06:50|47691.7|47651.7|47695.7|47655.7|47695.7|47655.7|47691.7|47651.7|1
1647842820000|2022-03-21 06:07:00|47693.7|47653.7|47695.7|47655.7|47701.7|47661.7|47693.7|47653.7|1
1647842830000|2022-03-21 06:07:10|47693.7|47653.7|47703.7|47663.7|47711.7|47671.7|47693.7|47653.7|0
1647842840000|2022-03-21 06:07:20|47700.7|47660.7|47695.7|47655.7|47700.7|47660.7|47695.7|47655.7|0
1647842850000|2022-03-21 06:07:30|47693.7|47653.7|47701.7|47661.7|47701.7|47661.7|47690.7|47650.7|2
1647842860000|2022-03-21 06:07:40|47701.6|47661.6|47701.6|47661.6|47701.6|47661.6|47701.6|47661.6|0
1647842870000|2022-03-21 06:07:50|47698.7|47658.7|47693.7|47653.7|47698.7|47658.7|47693.7|47653.7|0
1647842880000|2022-03-21 06:08:00|47695.7|47655.7|47695.7|47655.7|47695.7|47655.7|47693.7|47653.7|0
1647842890000|2022-03-21 06:08:10|47698.7|47658.7|47711.6|47671.6|47713.7|47673.7|47695.7|47655.7|0
1647842900000|2022-03-21 06:08:20|47713.7|47673.7|47713.7|47673.7|47721.6|47681.6|47713.7|47673.7|3
1647842910000|2022-03-21 06:08:30|47707.7|47667.7|47713.7|47673.7|47715.7|47675.7|47705.7|47665.7|1
1647842920000|2022-03-21 06:08:40|47710.7|47670.7|47713.7|47673.7|47713.7|47673.7|47710.7|47670.7|0
1647842930000|2022-03-21 06:08:50|47715.7|47675.7|47713.7|47673.7|47715.7|47675.7|47713.7|47673.7|0
1647842940000|2022-03-21 06:09:00|47715.7|47675.7|47733.7|47693.7|47741.6|47701.6|47710.7|47670.7|4
1647842950000|2022-03-21 06:09:10|47730.7|47690.7|47730.7|47690.7|47730.7|47690.7|47730.7|47690.7|1
1647842970000|2022-03-21 06:09:30|47727.7|47687.7|47730.7|47690.7|47730.7|47690.7|47727.7|47687.7|0
1647842990000|2022-03-21 06:09:50|47733.6|47693.6|47726.6|47686.6|47733.6|47693.6|47726.6|47686.6|1
1647843000000|2022-03-21 06:10:00|47730.7|47690.7|47728.6|47688.6|47730.7|47690.7|47728.6|47688.6|0
1647843020000|2022-03-21 06:10:20|47733.6|47693.6|47739.6|47699.6|47741.6|47701.6|47733.6|47693.6|0
1647843030000|2022-03-21 06:10:30|47730.7|47690.7|47726.6|47686.6|47730.7|47690.7|47724.6|47684.6|1
1647843050000|2022-03-21 06:10:50|47729.6|47689.6|47736.6|47696.6|47736.6|47696.6|47729.6|47689.6|0
1647843060000|2022-03-21 06:11:00|47730.7|47690.7|47736.6|47696.6|47736.6|47696.6|47730.7|47690.7|1
1647843100000|2022-03-21 06:11:40|47738.6|47698.6|47733.6|47693.6|47738.6|47698.6|47733.6|47693.6|0
1647843110000|2022-03-21 06:11:50|47738.6|47698.6|47730.6|47690.6|47738.6|47698.6|47730.6|47690.6|2
1647843120000|2022-03-21 06:12:00|47733.6|47693.6|47730.6|47690.6|47733.6|47693.6|47728.6|47688.6|0
1647843130000|2022-03-21 06:12:10|47733.6|47693.6|47736.6|47696.6|47738.6|47698.6|47733.6|47693.6|1
1647843160000|2022-03-21 06:12:40|47738.6|47698.6|47741.6|47701.6|47741.6|47701.6|47738.6|47698.6|0
1647843180000|2022-03-21 06:13:00|47739.6|47699.6|47744.6|47704.6|47744.6|47704.6|47739.6|47699.6|0
1647843230000|2022-03-21 06:13:50|47753.5|47713.5|47753.5|47713.5|47753.5|47713.5|47753.5|47713.5|1
1647843240000|2022-03-21 06:14:00|47761.6|47721.6|47768.6|47728.6|47768.6|47728.6|47761.6|47721.6|1
1647843250000|2022-03-21 06:14:10|47765.6|47725.6|47763.6|47723.6|47765.6|47725.6|47763.6|47723.6|0
1647843260000|2022-03-21 06:14:20|47765.6|47725.6|47758.6|47718.6|47765.6|47725.6|47758.6|47718.6|0
1647843300000|2022-03-21 06:15:00|47750.6|47710.6|47740.6|47700.6|47750.6|47710.6|47735.6|47695.6|2
1647843320000|2022-03-21 06:15:20|47743.6|47703.6|47743.6|47703.6|47743.6|47703.6|47743.6|47703.6|0
1647843330000|2022-03-21 06:15:30|47741.6|47701.6|47741.6|47701.6|47741.6|47701.6|47741.6|47701.6|2
1647843340000|2022-03-21 06:15:40|47743.6|47703.6|47740.6|47700.6|47743.6|47703.6|47740.6|47700.6|1
1647843360000|2022-03-21 06:16:00|47743.6|47703.6|47735.6|47695.6|47743.6|47703.6|47735.6|47695.6|2
1647843370000|2022-03-21 06:16:10|47737.6|47697.6|47735.6|47695.6|47737.6|47697.6|47732.6|47692.6|0
1647843380000|2022-03-21 06:16:20|||||||||1
1647843390000|2022-03-21 06:16:30|47740.6|47700.6|47735.6|47695.6|47740.6|47700.6|47735.6|47695.6|1
1647843400000|2022-03-21 06:16:40|47737.6|47697.6|47733.6|47693.6|47737.6|47697.6|47733.6|47693.6|2
1647843410000|2022-03-21 06:16:50|47735.6|47695.6|47737.6|47697.6|47737.6|47697.6|47735.6|47695.6|0
1647843420000|2022-03-21 06:17:00|47740.6|47700.6|47737.6|47697.6|47743.6|47703.6|47737.6|47697.6|0
1647843480000|2022-03-21 06:18:00|47743.6|47703.6|47743.6|47703.6|47743.6|47703.6|47743.6|47703.6|1
1647843490000|2022-03-21 06:18:10|47745.6|47705.6|47745.6|47705.6|47745.6|47705.6|47745.6|47705.6|0
1647843510000|2022-03-21 06:18:30|47748.6|47708.6|47748.6|47708.6|47748.6|47708.6|47748.6|47708.6|0
1647843520000|2022-03-21 06:18:40|47751.5|47711.5|47748.5|47708.5|47751.5|47711.5|47748.5|47708.5|0
1647843530000|2022-03-21 06:18:50|47751.5|47711.5|47751.5|47711.5|47751.5|47711.5|47751.5|47711.5|0
1647843540000|2022-03-21 06:19:00|47753.5|47713.5|47753.5|47713.5|47753.5|47713.5|47753.5|47713.5|0
1647843570000|2022-03-21 06:19:30|47756.5|47716.5|47753.5|47713.5|47756.5|47716.5|47753.5|47713.5|1
1647843590000|2022-03-21 06:19:50|47750.6|47710.6|47747.6|47707.6|47750.6|47710.6|47747.6|47707.6|0
1647843600000|2022-03-21 06:20:00|||||||||1
1647843610000|2022-03-21 06:20:10|47753.5|47713.5|47753.5|47713.5|47753.5|47713.5|47753.5|47713.5|0
1647843660000|2022-03-21 06:21:00|47750.5|47710.5|47750.5|47710.5|47750.5|47710.5|47750.5|47710.5|0
1647843700000|2022-03-21 06:21:40|47739.6|47699.6|47763.5|47723.5|47763.5|47723.5|47737.6|47697.6|5
1647843710000|2022-03-21 06:21:50|47760.5|47720.5|47758.5|47718.5|47760.5|47720.5|47758.5|47718.5|0
1647843720000|2022-03-21 06:22:00|47747.6|47707.6|47747.6|47707.6|47747.6|47707.6|47747.6|47707.6|3
1647843770000|2022-03-21 06:22:50|47743.5|47703.5|47743.5|47703.5|47743.5|47703.5|47743.5|47703.5|0
1647843800000|2022-03-21 06:23:20|47751.5|47711.5|47751.5|47711.5|47751.5|47711.5|47751.5|47711.5|1
1647843850000|2022-03-21 06:24:10|47753.5|47713.5|47753.5|47713.5|47753.5|47713.5|47753.5|47713.5|0
1647843870000|2022-03-21 06:24:30|47750.5|47710.5|47753.5|47713.5|47753.5|47713.5|47750.5|47710.5|0
1647843950000|2022-03-21 06:25:50|47732.5|47692.5|47729.5|47689.5|47732.5|47692.5|47729.5|47689.5|4
1647844000000|2022-03-21 06:26:40|47723.5|47683.5|47717.5|47677.5|47723.5|47683.5|47717.5|47677.5|6
1647844010000|2022-03-21 06:26:50|47713.5|47673.5|47713.5|47673.5|47713.5|47673.5|47713.5|47673.5|0
1647844020000|2022-03-21 06:27:00|47715.5|47675.5|47720.5|47680.5|47720.5|47680.5|47715.5|47675.5|0
1647844070000|2022-03-21 06:27:50|47717.5|47677.5|47720.5|47680.5|47720.5|47680.5|47715.5|47675.5|0
1647844080000|2022-03-21 06:28:00|47723.4|47683.4|47718.4|47678.4|47723.4|47683.4|47717.5|47677.5|2
1647844090000|2022-03-21 06:28:10|47720.5|47680.5|47720.5|47680.5|47720.5|47680.5|47720.5|47680.5|0
1647844110000|2022-03-21 06:28:30|47717.5|47677.5|47715.5|47675.5|47717.5|47677.5|47713.4|47673.4|0
1647844140000|2022-03-21 06:29:00|47718.4|47678.4|47723.4|47683.4|47723.4|47683.4|47718.4|47678.4|1
1647844150000|2022-03-21 06:29:10|47728.4|47688.4|47730.5|47690.5|47730.5|47690.5|47728.4|47688.4|0
1647844190000|2022-03-21 06:29:50|47727.5|47687.5|47725.5|47685.5|47727.5|47687.5|47723.4|47683.4|1
1647844200000|2022-03-21 06:30:00|47725.4|47685.4|47725.4|47685.4|47728.4|47688.4|47725.4|47685.4|1
1647844210000|2022-03-21 06:30:10|47727.5|47687.5|47725.4|47685.4|47727.5|47687.5|47725.4|47685.4|0
1647844220000|2022-03-21 06:30:20|47723.4|47683.4|47723.4|47683.4|47730.4|47690.4|47723.4|47683.4|0
1647844240000|2022-03-21 06:30:40|||||||||1
1647844300000|2022-03-21 06:31:40|47717.5|47677.5|47705.4|47665.4|47717.5|47677.5|47705.4|47665.4|2
1647844320000|2022-03-21 06:32:00|47708.4|47668.4|47708.4|47668.4|47708.4|47668.4|47708.4|47668.4|1
1647844340000|2022-03-21 06:32:20|47705.4|47665.4|47705.4|47665.4|47705.4|47665.4|47705.4|47665.4|0
1647844350000|2022-03-21 06:32:30|47703.4|47663.4|47703.4|47663.4|47703.4|47663.4|47700.4|47660.4|2
1647844390000|2022-03-21 06:33:10|47705.4|47665.4|47708.4|47668.4|47708.4|47668.4|47705.4|47665.4|2
1647844400000|2022-03-21 06:33:20|47711.4|47671.4|47713.4|47673.4|47713.4|47673.4|47711.4|47671.4|0
1647844440000|2022-03-21 06:34:00|47731.4|47691.4|47728.4|47688.4|47733.4|47693.4|47728.4|47688.4|3
1647844460000|2022-03-21 06:34:20|47733.4|47693.4|47733.4|47693.4|47733.4|47693.4|47733.4|47693.4|0
1647844490000|2022-03-21 06:34:50|47736.3|47696.3|47728.4|47688.4|47743.4|47703.4|47725.4|47685.4|3
1647844500000|2022-03-21 06:35:00|47725.4|47685.4|47725.4|47685.4|47725.4|47685.4|47725.4|47685.4|0
1647844530000|2022-03-21 06:35:30|47733.4|47693.4|47733.4|47693.4|47733.4|47693.4|47733.4|47693.4|0
1647844560000|2022-03-21 06:36:00|47735.4|47695.4|47735.4|47695.4|47735.4|47695.4|47735.4|47695.4|0
1647844580000|2022-03-21 06:36:20|47740.4|47700.4|47733.4|47693.4|47743.4|47703.4|47733.4|47693.4|4
1647844600000|2022-03-21 06:36:40|47735.4|47695.4|47735.4|47695.4|47735.4|47695.4|47735.4|47695.4|0
1647844610000|2022-03-21 06:36:50|47733.4|47693.4|47735.4|47695.4|47735.4|47695.4|47733.3|47693.3|0
1647844620000|2022-03-21 06:37:00|47733.3|47693.3|47725.4|47685.4|47733.3|47693.3|47725.4|47685.4|0
1647844650000|2022-03-21 06:37:30|47728.3|47688.3|47725.4|47685.4|47728.3|47688.3|47725.4|47685.4|0
1647844660000|2022-03-21 06:37:40|47723.3|47683.3|47723.3|47683.3|47723.3|47683.3|47723.3|47683.3|0
1647844700000|2022-03-21 06:38:20|47720.4|47680.4|47720.4|47680.4|47720.4|47680.4|47720.4|47680.4|0
1647844730000|2022-03-21 06:38:50|47717.4|47677.4|47713.3|47673.3|47717.4|47677.4|47713.3|47673.3|0
1647844740000|2022-03-21 06:39:00|47710.4|47670.4|47713.3|47673.3|47713.3|47673.3|47710.4|47670.4|0
1647844750000|2022-03-21 06:39:10|47710.3|47670.3|47713.3|47673.3|47713.3|47673.3|47710.3|47670.3|0
1647844790000|2022-03-21 06:39:50|||||||||1
1647844830000|2022-03-21 06:40:30|47716.3|47676.3|47715.3|47675.3|47716.3|47676.3|47715.3|47675.3|1
1647844840000|2022-03-21 06:40:40|47716.3|47676.3|47723.3|47683.3|47728.3|47688.3|47716.3|47676.3|0
1647844850000|2022-03-21 06:40:50|47728.3|47688.3|47733.3|47693.3|47733.3|47693.3|47728.3|47688.3|0
1647844860000|2022-03-21 06:41:00|47735.3|47695.3|47745.3|47705.3|47745.3|47705.3|47735.3|47695.3|22
1647844870000|2022-03-21 06:41:10|47748.3|47708.3|47745.3|47705.3|47748.3|47708.3|47745.3|47705.3|1
1647844880000|2022-03-21 06:41:20|||||||||1
1647844890000|2022-03-21 06:41:30|47740.3|47700.3|47737.3|47697.3|47740.3|47700.3|47737.3|47697.3|0
1647844900000|2022-03-21 06:41:40|47733.3|47693.3|47707.3|47667.3|47733.3|47693.3|47707.3|47667.3|3
1647844910000|2022-03-21 06:41:50|47710.3|47670.3|47710.3|47670.3|47710.3|47670.3|47707.3|47667.3|0
1647844930000|2022-03-21 06:42:10|47707.3|47667.3|47707.3|47667.3|47707.3|47667.3|47707.3|47667.3|0
1647844940000|2022-03-21 06:42:20|47705.3|47665.3|47705.3|47665.3|47705.3|47665.3|47705.3|47665.3|0
1647844950000|2022-03-21 06:42:30|47700.3|47660.3|47700.3|47660.3|47700.3|47660.3|47700.3|47660.3|0
1647844960000|2022-03-21 06:42:40|47703.3|47663.3|47703.3|47663.3|47703.3|47663.3|47703.3|47663.3|0
1647844970000|2022-03-21 06:42:50|47700.3|47660.3|47698.3|47658.3|47700.3|47660.3|47698.3|47658.3|0
1647844980000|2022-03-21 06:43:00|47700.3|47660.3|47696.3|47656.3|47711.3|47671.3|47696.3|47656.3|6
1647845020000|2022-03-21 06:43:40|47696.2|47656.2|47696.2|47656.2|47696.2|47656.2|47696.2|47656.2|0
1647845090000|2022-03-21 06:44:50|47690.3|47650.3|47696.2|47656.2|47696.2|47656.2|47690.3|47650.3|1
1647845100000|2022-03-21 06:45:00|47718.3|47678.3|47718.3|47678.3|47718.3|47678.3|47718.3|47678.3|7
1647845110000|2022-03-21 06:45:10|47721.2|47681.2|47723.3|47683.3|47723.3|47683.3|47721.2|47681.2|0
1647845160000|2022-03-21 06:46:00|47723.2|47683.2|47723.2|47683.2|47723.2|47683.2|47723.2|47683.2|0
1647845190000|2022-03-21 06:46:30|47726.2|47686.2|47743.2|47703.2|47743.2|47703.2|47726.2|47686.2|1
1647845200000|2022-03-21 06:46:40|47741.2|47701.2|47734.2|47694.2|47743.2|47703.2|47733.2|47693.2|4
1647845220000|2022-03-21 06:47:00|47738.2|47698.2|47738.2|47698.2|47738.2|47698.2|47736.2|47696.2|0
1647845230000|2022-03-21 06:47:10|47736.2|47696.2|47736.2|47696.2|47743.2|47703.2|47736.2|47696.2|0
1647845240000|2022-03-21 06:47:20|47738.2|47698.2|47736.2|47696.2|47738.2|47698.2|47736.2|47696.2|0
1647845260000|2022-03-21 06:47:40|47743.2|47703.2|47743.2|47703.2|47743.2|47703.2|47743.2|47703.2|0
1647845280000|2022-03-21 06:48:00|47738.2|47698.2|47738.2|47698.2|47738.2|47698.2|47738.2|47698.2|0
1647845310000|2022-03-21 06:48:30|47736.2|47696.2|47743.2|47703.2|47743.2|47703.2|47736.2|47696.2|0
1647845330000|2022-03-21 06:48:50|47736.2|47696.2|47738.2|47698.2|47739.2|47699.2|47736.2|47696.2|0
1647845340000|2022-03-21 06:49:00|47736.2|47696.2|47740.2|47700.2|47743.2|47703.2|47733.2|47693.2|0
1647845370000|2022-03-21 06:49:30|47736.2|47696.2|47736.2|47696.2|47736.2|47696.2|47736.2|47696.2|0
1647845380000|2022-03-21 06:49:40|47738.2|47698.2|47738.2|47698.2|47743.2|47703.2|47738.2|47698.2|0
1647845390000|2022-03-21 06:49:50|47736.2|47696.2|47743.2|47703.2|47743.2|47703.2|47736.2|47696.2|0
1647845400000|2022-03-21 06:50:00|47741.2|47701.2|47733.2|47693.2|47741.2|47701.2|47733.2|47693.2|1
1647845440000|2022-03-21 06:50:40|47735.2|47695.2|47735.2|47695.2|47735.2|47695.2|47735.2|47695.2|0
1647845450000|2022-03-21 06:50:50|47740.2|47700.2|47740.2|47700.2|47740.2|47700.2|47740.2|47700.2|0
1647845460000|2022-03-21 06:51:00|47743.2|47703.2|47742.2|47702.2|47745.2|47705.2|47742.2|47702.2|0
1647845480000|2022-03-21 06:51:20|47745.2|47705.2|47742.2|47702.2|47745.2|47705.2|47742.2|47702.2|0
1647845490000|2022-03-21 06:51:30|47745.2|47705.2|47745.2|47705.2|47747.2|47707.2|47742.2|47702.2|0
1647845500000|2022-03-21 06:51:40|47732.2|47692.2|47732.2|47692.2|47732.2|47692.2|47732.2|47692.2|2
1647845520000|2022-03-21 06:52:00|47727.2|47687.2|47732.2|47692.2|47732.2|47692.2|47727.2|47687.2|1
1647845550000|2022-03-21 06:52:30|47729.3|47689.3|47735.2|47695.2|47735.2|47695.2|47727.2|47687.2|2
1647845560000|2022-03-21 06:52:40|47732.2|47692.2|47727.2|47687.2|47732.2|47692.2|47727.2|47687.2|2
1647845570000|2022-03-21 06:52:50|47730.2|47690.2|47773.2|47733.2|47773.2|47733.2|47727.2|47687.2|3
1647845580000|2022-03-21 06:53:00|47775.2|47735.2|47773.2|47733.2|47781.1|47741.1|47771.1|47731.1|3
1647845620000|2022-03-21 06:53:40|47770.2|47730.2|47770.2|47730.2|47770.2|47730.2|47770.2|47730.2|0
1647845630000|2022-03-21 06:53:50|47768.2|47728.2|47768.2|47728.2|47768.2|47728.2|47768.2|47728.2|0
1647845640000|2022-03-21 06:54:00|47765.2|47725.2|47757.2|47717.2|47765.2|47725.2|47757.2|47717.2|0
1647845650000|2022-03-21 06:54:10|47755.2|47715.2|47755.2|47715.2|47755.2|47715.2|47755.2|47715.2|0
1647845660000|2022-03-21 06:54:20|47757.2|47717.2|47778.2|47738.2|47778.2|47738.2|47757.2|47717.2|1
1647845680000|2022-03-21 06:54:40|47770.2|47730.2|47767.2|47727.2|47770.2|47730.2|47767.2|47727.2|0
1647845700000|2022-03-21 06:55:00|47776.1|47736.1|47781.1|47741.1|47781.1|47741.1|47775.2|47735.2|1
1647845710000|2022-03-21 06:55:10|47778.1|47738.1|47781.1|47741.1|47781.1|47741.1|47778.1|47738.1|0
1647845720000|2022-03-21 06:55:20|47788.1|47748.1|47788.1|47748.1|47788.1|47748.1|47788.1|47748.1|0
1647845730000|2022-03-21 06:55:30|47791.1|47751.1|47791.1|47751.1|47793.1|47753.1|47781.1|47741.1|2
1647845740000|2022-03-21 06:55:40|47781.1|47741.1|47781.1|47741.1|47786.1|47746.1|47781.1|47741.1|0
1647845750000|2022-03-21 06:55:50|47773.1|47733.1|47773.1|47733.1|47773.1|47733.1|47773.1|47733.1|0
1647845760000|2022-03-21 06:56:00|47775.2|47735.2|47781.1|47741.1|47786.1|47746.1|47775.2|47735.2|1
1647845770000|2022-03-21 06:56:10|47783.1|47743.1|47773.1|47733.1|47783.1|47743.1|47773.1|47733.1|0
1647845780000|2022-03-21 06:56:20|47770.2|47730.2|47763.1|47723.1|47770.2|47730.2|47763.1|47723.1|0
1647845790000|2022-03-21 06:56:30|47752.2|47712.2|47752.2|47712.2|47752.2|47712.2|47752.2|47712.2|0
1647845800000|2022-03-21 06:56:40|47750.2|47710.2|47750.2|47710.2|47750.2|47710.2|47750.2|47710.2|0
1647845810000|2022-03-21 06:56:50|47747.2|47707.2|47735.2|47695.2|47747.2|47707.2|47735.2|47695.2|5
1647845820000|2022-03-21 06:57:00|47732.2|47692.2|47732.2|47692.2|47732.2|47692.2|47732.2|47692.2|0
1647845840000|2022-03-21 06:57:20|47729.2|47689.2|47729.2|47689.2|47729.2|47689.2|47729.2|47689.2|1
1647845850000|2022-03-21 06:57:30|47732.2|47692.2|47732.2|47692.2|47740.1|47700.1|47732.2|47692.2|1
1647845860000|2022-03-21 06:57:40|47730.1|47690.1|47727.2|47687.2|47730.1|47690.1|47727.2|47687.2|0
1647845870000|2022-03-21 06:57:50|47723.1|47683.1|47714.2|47674.2|47723.1|47683.1|47714.2|47674.2|1
1647845880000|2022-03-21 06:58:00|47717.2|47677.2|47717.2|47677.2|47720.1|47680.1|47717.2|47677.2|1
1647845890000|2022-03-21 06:58:10|47709.2|47669.2|47709.2|47669.2|47709.2|47669.2|47709.2|47669.2|0
1647845940000|2022-03-21 06:59:00|47712.2|47672.2|47712.2|47672.2|47727.2|47687.2|47712.2|47672.2|3
1647845950000|2022-03-21 06:59:10|47718.1|47678.1|47718.1|47678.1|47718.1|47678.1|47718.1|47678.1|1
1647845960000|2022-03-21 06:59:20|47725.1|47685.1|47727.2|47687.2|47727.2|47687.2|47725.1|47685.1|0
1647845970000|2022-03-21 06:59:30|47724.2|47684.2|47722.2|47682.2|47724.2|47684.2|47722.2|47682.2|0
1647845980000|2022-03-21 06:59:40|47722.1|47682.1|47722.1|47682.1|47722.1|47682.1|47722.1|47682.1|0
1647845990000|2022-03-21 06:59:50|47719.2|47679.2|47684.2|47644.2|47719.2|47679.2|47678.2|47638.2|13
1647846000000|2022-03-21 07:00:00|47688.2|47648.2|47691.2|47651.2|47691.2|47651.2|47678.2|47638.2|1
1647846010000|2022-03-21 07:00:10|47694.2|47654.2|47703.2|47663.2|47703.2|47663.2|47694.2|47654.2|1
1647846020000|2022-03-21 07:00:20|47697.3|47657.3|47692.3|47652.3|47697.3|47657.3|47692.3|47652.3|1
1647846030000|2022-03-21 07:00:30|47690.2|47650.2|47685.2|47645.2|47690.2|47650.2|47685.2|47645.2|4
1647846040000|2022-03-21 07:00:40|47680.2|47640.2|47687.3|47647.3|47687.3|47647.3|47674.3|47634.3|4
1647846050000|2022-03-21 07:00:50|47684.3|47644.3|47691.2|47651.2|47691.2|47651.2|47677.3|47637.3|4
1647846060000|2022-03-21 07:01:00|47693.2|47653.2|47703.2|47663.2|47703.2|47663.2|47693.2|47653.2|1
1647846070000|2022-03-21 07:01:10|47701.2|47661.2|47701.2|47661.2|47701.2|47661.2|47701.2|47661.2|0
1647846090000|2022-03-21 07:01:30|47692.3|47652.3|47692.3|47652.3|47692.3|47652.3|47692.3|47652.3|2
1647846100000|2022-03-21 07:01:40|47690.2|47650.2|47678.2|47638.2|47690.2|47650.2|47678.2|47638.2|0
1647846110000|2022-03-21 07:01:50|47670.2|47630.2|47663.2|47623.2|47670.2|47630.2|47663.2|47623.2|3
1647846120000|2022-03-21 07:02:00|47655.2|47615.2|47655.2|47615.2|47655.2|47615.2|47655.2|47615.2|0
1647846190000|2022-03-21 07:03:10|47650.2|47610.2|47665.2|47625.2|47668.2|47628.2|47650.2|47610.2|2
1647846210000|2022-03-21 07:03:30|47661.2|47621.2|47658.2|47618.2|47661.2|47621.2|47658.2|47618.2|0
1647846220000|2022-03-21 07:03:40|47655.2|47615.2|47655.2|47615.2|47655.2|47615.2|47653.2|47613.2|0
1647846230000|2022-03-21 07:03:50|47648.2|47608.2|47655.2|47615.2|47655.2|47615.2|47648.2|47608.2|2
1647846240000|2022-03-21 07:04:00|47653.2|47613.2|47653.2|47613.2|47653.2|47613.2|47653.2|47613.2|0
1647846300000|2022-03-21 07:05:00|47650.2|47610.2|47650.2|47610.2|47650.2|47610.2|47650.2|47610.2|0
1647846310000|2022-03-21 07:05:10|47645.2|47605.2|47648.2|47608.2|47648.2|47608.2|47645.2|47605.2|1
1647846320000|2022-03-21 07:05:20|47645.2|47605.2|47645.2|47605.2|47645.2|47605.2|47645.2|47605.2|0
1647846330000|2022-03-21 07:05:30|47643.2|47603.2|47645.2|47605.2|47645.2|47605.2|47643.2|47603.2|0
1647846340000|2022-03-21 07:05:40|47642.2|47602.2|47638.2|47598.2|47642.2|47602.2|47638.2|47598.2|0
1647846360000|2022-03-21 07:06:00|47641.1|47601.1|47635.2|47595.2|47641.1|47601.1|47632.2|47592.2|2
1647846370000|2022-03-21 07:06:10|47632.2|47592.2|47635.2|47595.2|47635.2|47595.2|47632.2|47592.2|1
1647846380000|2022-03-21 07:06:20|47633.2|47593.2|47633.2|47593.2|47633.2|47593.2|47633.2|47593.2|0
1647846390000|2022-03-21 07:06:30|47630.2|47590.2|47633.2|47593.2|47633.2|47593.2|47630.2|47590.2|3
1647846400000|2022-03-21 07:06:40|47635.2|47595.2|47633.1|47593.1|47635.2|47595.2|47633.1|47593.1|4
1647846420000|2022-03-21 07:07:00|47630.2|47590.2|47630.2|47590.2|47630.2|47590.2|47630.2|47590.2|0
1647846430000|2022-03-21 07:07:10|47633.1|47593.1|47635.2|47595.2|47635.2|47595.2|47632.2|47592.2|1
1647846460000|2022-03-21 07:07:40|47632.2|47592.2|47633.1|47593.1|47633.1|47593.1|47632.2|47592.2|1
1647846470000|2022-03-21 07:07:50|47636.1|47596.1|47638.1|47598.1|47638.1|47598.1|47636.1|47596.1|1
1647846480000|2022-03-21 07:08:00|47651.1|47611.1|47661.1|47621.1|47663.1|47623.1|47651.1|47611.1|5
1647846510000|2022-03-21 07:08:30|47658.1|47618.1|47645.2|47605.2|47658.1|47618.1|47645.2|47605.2|0
1647846520000|2022-03-21 07:08:40|47638.1|47598.1|47638.1|47598.1|47638.1|47598.1|47638.1|47598.1|0
1647846530000|2022-03-21 07:08:50|47645.2|47605.2|47645.2|47605.2|47645.2|47605.2|47645.2|47605.2|3
1647846540000|2022-03-21 07:09:00|47648.1|47608.1|47656.1|47616.1|47663.1|47623.1|47648.1|47608.1|1
1647846550000|2022-03-21 07:09:10|47653.1|47613.1|47655.1|47615.1|47655.1|47615.1|47653.1|47613.1|0
1647846570000|2022-03-21 07:09:30|47653.1|47613.1|47641.1|47601.1|47653.1|47613.1|47641.1|47601.1|0
1647846600000|2022-03-21 07:10:00|47638.1|47598.1|47638.1|47598.1|47641.1|47601.1|47638.1|47598.1|0
1647846610000|2022-03-21 07:10:10|47641.1|47601.1|47648.1|47608.1|47648.1|47608.1|47641.1|47601.1|0
1647846630000|2022-03-21 07:10:30|47638.1|47598.1|47638.1|47598.1|47641.1|47601.1|47638.1|47598.1|0
1647846640000|2022-03-21 07:10:40|47632.2|47592.2|47641.1|47601.1|47641.1|47601.1|47632.2|47592.2|1
1647846650000|2022-03-21 07:10:50|47638.1|47598.1|47636.1|47596.1|47638.1|47598.1|47636.1|47596.1|1
1647846660000|2022-03-21 07:11:00|47638.1|47598.1|47651.1|47611.1|47651.1|47611.1|47638.1|47598.1|1
1647846670000|2022-03-21 07:11:10|47648.1|47608.1|47641.1|47601.1|47648.1|47608.1|47641.1|47601.1|1
1647846680000|2022-03-21 07:11:20|47638.1|47598.1|47633.1|47593.1|47638.1|47598.1|47633.1|47593.1|1
1647846710000|2022-03-21 07:11:50|47628.1|47588.1|47628.1|47588.1|47628.1|47588.1|47628.1|47588.1|0
1647846720000|2022-03-21 07:12:00|47633.1|47593.1|47636.1|47596.1|47636.1|47596.1|47633.1|47593.1|3
1647846760000|2022-03-21 07:12:40|47633.1|47593.1|47633.1|47593.1|47633.1|47593.1|47633.1|47593.1|0
1647846790000|2022-03-21 07:13:10|47628.1|47588.1|47618.1|47578.1|47628.1|47588.1|47618.1|47578.1|0
1647846810000|2022-03-21 07:13:30|47613.1|47573.1|47606|47566|47613.1|47573.1|47606|47566|3
1647846840000|2022-03-21 07:14:00|||||||||1
1647846880000|2022-03-21 07:14:40|47601|47561|47601|47561|47601|47561|47601|47561|0
1647846910000|2022-03-21 07:15:10|47598.1|47558.1|47591|47551|47598.1|47558.1|47591|47551|2
1647846920000|2022-03-21 07:15:20|47589|47549|47591|47551|47591|47551|47589|47549|4
1647846930000|2022-03-21 07:15:30|47586|47546|47583.1|47543.1|47586|47546|47583.1|47543.1|0
1647846940000|2022-03-21 07:15:40|47580.1|47540.1|47577.1|47537.1|47580.1|47540.1|47577.1|47537.1|0
1647846950000|2022-03-21 07:15:50|47574.1|47534.1|47583.1|47543.1|47583.1|47543.1|47574.1|47534.1|1
1647846970000|2022-03-21 07:16:10|47583|47543|47583|47543|47583|47543|47583|47543|0
1647847010000|2022-03-21 07:16:50|47580.1|47540.1|47580.1|47540.1|47580.1|47540.1|47580.1|47540.1|0
1647847030000|2022-03-21 07:17:10|47577.1|47537.1|47575.1|47535.1|47577.1|47537.1|47575.1|47535.1|0
1647847040000|2022-03-21 07:17:20|||||||||1
1647847080000|2022-03-21 07:18:00|47580.1|47540.1|47580.1|47540.1|47580.1|47540.1|47580.1|47540.1|0
1647847090000|2022-03-21 07:18:10|47585.1|47545.1|47585.1|47545.1|47585.1|47545.1|47585.1|47545.1|1
1647847100000|2022-03-21 07:18:20|47586|47546|47586|47546|47586|47546|47586|47546|0
1647847110000|2022-03-21 07:18:30|47583|47543|47583|47543|47583|47543|47583|47543|1
1647847160000|2022-03-21 07:19:20|47586|47546|47588|47548|47588|47548|47586|47546|0
1647847180000|2022-03-21 07:19:40|47586|47546|47580|47540|47586|47546|47580|47540|1
1647847200000|2022-03-21 07:20:00|47585|47545|47588|47548|47588|47548|47585|47545|1
1647847230000|2022-03-21 07:20:30|47586|47546|47586|47546|47586|47546|47586|47546|0
1647847240000|2022-03-21 07:20:40|47588|47548|47588|47548|47588|47548|47588|47548|0
1647847250000|2022-03-21 07:20:50|47586|47546|47588|47548|47588|47548|47586|47546|0
1647847280000|2022-03-21 07:21:20|47596.9|47556.9|47598|47558|47601|47561|47596.9|47556.9|3
1647847290000|2022-03-21 07:21:30|47611|47571|47611|47571|47611|47571|47611|47571|3
1647847300000|2022-03-21 07:21:40|47603|47563|47601|47561|47603|47563|47601|47561|1
1647847320000|2022-03-21 07:22:00|47603|47563|47603.9|47563.9|47603.9|47563.9|47601|47561|0
1647847330000|2022-03-21 07:22:10|47606|47566|47606|47566|47606|47566|47606|47566|0
1647847370000|2022-03-21 07:22:50|47605.9|47565.9|47605.9|47565.9|47605.9|47565.9|47605.9|47565.9|0
1647847380000|2022-03-21 07:23:00|47611.9|47571.9|47633|47593|47633|47593|47611.9|47571.9|3
1647847420000|2022-03-21 07:23:40|47635.9|47595.9|47648|47608|47648|47608|47635.9|47595.9|0
1647847430000|2022-03-21 07:23:50|47645|47605|47645|47605|47645|47605|47643|47603|0
1647847440000|2022-03-21 07:24:00|47648|47608|47660.9|47620.9|47660.9|47620.9|47648|47608|1
1647847460000|2022-03-21 07:24:20|47665.9|47625.9|47660.9|47620.9|47665.9|47625.9|47660.9|47620.9|0
1647847470000|2022-03-21 07:24:30|47663|47623|47670.9|47630.9|47670.9|47630.9|47663|47623|0
1647847480000|2022-03-21 07:24:40|47673|47633|47673|47633|47673|47633|47673|47633|0
1647847500000|2022-03-21 07:25:00|47670|47630|47673|47633|47673|47633|47670|47630|1
1647847510000|2022-03-21 07:25:10|47667.9|47627.9|47662.9|47622.9|47667.9|47627.9|47662.9|47622.9|1
1647847550000|2022-03-21 07:25:50|47660|47620|47655|47615|47660|47620|47655|47615|0
1647847560000|2022-03-21 07:26:00|47652.9|47612.9|47645|47605|47652.9|47612.9|47645|47605|0
1647847610000|2022-03-21 07:26:50|47642.9|47602.9|47642.9|47602.9|47642.9|47602.9|47642.9|47602.9|2
1647847620000|2022-03-21 07:27:00|47645|47605|47645|47605|47645|47605|47645|47605|1
1647847650000|2022-03-21 07:27:30|47642|47602|47640|47600|47642|47602|47640|47600|0
1647847660000|2022-03-21 07:27:40|47637.9|47597.9|47637.9|47597.9|47637.9|47597.9|47637.9|47597.9|0
1647847680000|2022-03-21 07:28:00|47640.9|47600.9|47644.9|47604.9|47644.9|47604.9|47640.9|47600.9|1
1647847700000|2022-03-21 07:28:20|47647.9|47607.9|47645.9|47605.9|47647.9|47607.9|47645.9|47605.9|0
1647847710000|2022-03-21 07:28:30|47647.9|47607.9|47655.9|47615.9|47660.9|47620.9|47647.9|47607.9|2
1647847720000|2022-03-21 07:28:40|47658.9|47618.9|47660.9|47620.9|47660.9|47620.9|47658.9|47618.9|0
1647847740000|2022-03-21 07:29:00|47662.9|47622.9|47660.9|47620.9|47662.9|47622.9|47660.9|47620.9|0
1647847750000|2022-03-21 07:29:10|47662.9|47622.9|47662.9|47622.9|47662.9|47622.9|47662.9|47622.9|0
1647847770000|2022-03-21 07:29:30|47667.9|47627.9|47660.9|47620.9|47667.9|47627.9|47657.9|47617.9|1
1647847790000|2022-03-21 07:29:50|47657.9|47617.9|47657.9|47617.9|47657.9|47617.9|47657.9|47617.9|0
1647847800000|2022-03-21 07:30:00|47660.9|47620.9|47662.9|47622.9|47662.9|47622.9|47660.9|47620.9|1
1647847820000|2022-03-21 07:30:20|47660.9|47620.9|47660.9|47620.9|47660.9|47620.9|47660.9|47620.9|0
1647847860000|2022-03-21 07:31:00|47662.9|47622.9|47665.9|47625.9|47665.9|47625.9|47662.9|47622.9|0
1647847870000|2022-03-21 07:31:10|47662.9|47622.9|47660.9|47620.9|47662.9|47622.9|47660.9|47620.9|0
1647847890000|2022-03-21 07:31:30|47657.9|47617.9|47662.9|47622.9|47662.9|47622.9|47657.9|47617.9|0
1647847920000|2022-03-21 07:32:00|47660.9|47620.9|47663.8|47623.8|47663.8|47623.8|47660.9|47620.9|1
1647847930000|2022-03-21 07:32:10|47670.8|47630.8|47672.9|47632.9|47672.9|47632.9|47670.8|47630.8|0
1647848080000|2022-03-21 07:34:40|47672.8|47632.8|47672.8|47632.8|47672.8|47632.8|47672.8|47632.8|0
1647848110000|2022-03-21 07:35:10|47674.9|47634.9|47694.9|47654.9|47694.9|47654.9|47674.9|47634.9|0
1647848160000|2022-03-21 07:36:00|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|47694.9|47654.9|0
1647848190000|2022-03-21 07:36:30|47691.9|47651.9|47691.9|47651.9|47691.9|47651.9|47691.9|47651.9|1
1647848200000|2022-03-21 07:36:40|47694.9|47654.9|47694.9|47654.9|47694.9|47654.9|47694.9|47654.9|0
1647848220000|2022-03-21 07:37:00|47704.9|47664.9|47704.9|47664.9|47704.9|47664.9|47704.9|47664.9|0
1647848230000|2022-03-21 07:37:10|47704.8|47664.8|47704.8|47664.8|47704.8|47664.8|47704.8|47664.8|0
1647848240000|2022-03-21 07:37:20|47707.8|47667.8|47717.8|47677.8|47717.8|47677.8|47707.8|47667.8|1
1647848250000|2022-03-21 07:37:30|47714.8|47674.8|47719.8|47679.8|47719.8|47679.8|47714.8|47674.8|0
1647848270000|2022-03-21 07:37:50|47735.8|47695.8|47735.8|47695.8|47735.8|47695.8|47735.8|47695.8|3
1647848280000|2022-03-21 07:38:00|47737.8|47697.8|47744.8|47704.8|47744.8|47704.8|47737.8|47697.8|0
1647848290000|2022-03-21 07:38:10|47747.8|47707.8|47744.8|47704.8|47747.8|47707.8|47744.8|47704.8|1
1647848320000|2022-03-21 07:38:40|47745.8|47705.8|47742.8|47702.8|47745.8|47705.8|47742.8|47702.8|1
1647848350000|2022-03-21 07:39:10|||||||||4
1647848360000|2022-03-21 07:39:20|47731.9|47691.9|47731.9|47691.9|47731.9|47691.9|47731.9|47691.9|1
1647848370000|2022-03-21 07:39:30|47729.8|47689.8|47729.8|47689.8|47729.8|47689.8|47729.8|47689.8|0
1647848390000|2022-03-21 07:39:50|47732.8|47692.8|47732.8|47692.8|47732.8|47692.8|47729.8|47689.8|1
1647848400000|2022-03-21 07:40:00|47735.8|47695.8|47742.8|47702.8|47742.8|47702.8|47735.8|47695.8|0
1647848410000|2022-03-21 07:40:10|47740.8|47700.8|47740.8|47700.8|47740.8|47700.8|47740.8|47700.8|0
1647848470000|2022-03-21 07:41:10|47743.7|47703.7|47740.8|47700.8|47743.7|47703.7|47740.8|47700.8|1
1647848480000|2022-03-21 07:41:20|47737.8|47697.8|47737.8|47697.8|47737.8|47697.8|47737.8|47697.8|0
1647848520000|2022-03-21 07:42:00|47732.8|47692.8|47732.8|47692.8|47732.8|47692.8|47732.8|47692.8|0
1647848550000|2022-03-21 07:42:30|47729.8|47689.8|47729.8|47689.8|47729.8|47689.8|47729.8|47689.8|1
1647848590000|2022-03-21 07:43:10|47726.8|47686.8|47717.8|47677.8|47726.8|47686.8|47714.8|47674.8|0
1647848630000|2022-03-21 07:43:50|47714.8|47674.8|47714.8|47674.8|47714.8|47674.8|47714.8|47674.8|0
1647848640000|2022-03-21 07:44:00|47709.8|47669.8|47709.8|47669.8|47709.8|47669.8|47709.8|47669.8|0
1647848650000|2022-03-21 07:44:10|47707.7|47667.7|47717.7|47677.7|47717.7|47677.7|47707.7|47667.7|2
1647848660000|2022-03-21 07:44:20|47722.7|47682.7|47727.7|47687.7|47727.7|47687.7|47722.7|47682.7|0
1647848690000|2022-03-21 07:44:50|47724.8|47684.8|47724.8|47684.8|47724.8|47684.8|47724.8|47684.8|0
1647848740000|2022-03-21 07:45:40|47722.7|47682.7|47722.7|47682.7|47727.7|47687.7|47722.7|47682.7|1
1647848750000|2022-03-21 07:45:50|47724.8|47684.8|47724.8|47684.8|47724.8|47684.8|47724.8|47684.8|0
1647848760000|2022-03-21 07:46:00|47722.7|47682.7|47724.8|47684.8|47724.8|47684.8|47722.7|47682.7|0
1647848770000|2022-03-21 07:46:10|47722.7|47682.7|47722.7|47682.7|47722.7|47682.7|47722.7|47682.7|0
1647848800000|2022-03-21 07:46:40|47724.7|47684.7|47724.7|47684.7|47724.7|47684.7|47724.7|47684.7|0
1647848830000|2022-03-21 07:47:10|47722.7|47682.7|47724.7|47684.7|47724.7|47684.7|47722.7|47682.7|0
1647848920000|2022-03-21 07:48:40|47727.7|47687.7|47724.7|47684.7|47727.7|47687.7|47724.7|47684.7|0
1647848940000|2022-03-21 07:49:00|47732.7|47692.7|47734.7|47694.7|47734.7|47694.7|47732.7|47692.7|2
1647848950000|2022-03-21 07:49:10|47744.7|47704.7|47757.7|47717.7|47757.7|47717.7|47744.7|47704.7|3
1647848960000|2022-03-21 07:49:20|47760.7|47720.7|47770.7|47730.7|47770.7|47730.7|47760.7|47720.7|1
1647849040000|2022-03-21 07:50:40|47770.6|47730.6|47770.6|47730.6|47770.6|47730.6|47770.6|47730.6|0
1647849050000|2022-03-21 07:50:50|47777.7|47737.7|47784.7|47744.7|47784.7|47744.7|47777.7|47737.7|0
1647849060000|2022-03-21 07:51:00|47781.7|47741.7|47776.7|47736.7|47781.7|47741.7|47776.7|47736.7|0
1647849090000|2022-03-21 07:51:30|47774.7|47734.7|47769.7|47729.7|47774.7|47734.7|47769.7|47729.7|0
1647849110000|2022-03-21 07:51:50|47767.7|47727.7|47754.7|47714.7|47767.7|47727.7|47754.7|47714.7|3
1647849190000|2022-03-21 07:53:10|47752.6|47712.6|47752.6|47712.6|47752.6|47712.6|47752.6|47712.6|0
1647849200000|2022-03-21 07:53:20|47754.7|47714.7|47754.7|47714.7|47754.7|47714.7|47754.7|47714.7|0
1647849240000|2022-03-21 07:54:00|47759.7|47719.7|47769.7|47729.7|47769.7|47729.7|47759.7|47719.7|4
1647849260000|2022-03-21 07:54:20|47772.6|47732.6|47778.7|47738.7|47778.7|47738.7|47772.6|47732.6|0
1647849310000|2022-03-21 07:55:10|47776.7|47736.7|47776.7|47736.7|47776.7|47736.7|47776.7|47736.7|0
1647849370000|2022-03-21 07:56:10|47767.6|47727.6|47767.6|47727.6|47767.6|47727.6|47767.6|47727.6|0
1647849390000|2022-03-21 07:56:30|47769.6|47729.6|47769.6|47729.6|47769.6|47729.6|47769.6|47729.6|0
1647849400000|2022-03-21 07:56:40|47763.7|47723.7|47763.7|47723.7|47763.7|47723.7|47763.7|47723.7|2
1647849410000|2022-03-21 07:56:50|47759.6|47719.6|47759.6|47719.6|47759.6|47719.6|47759.6|47719.6|0
1647849480000|2022-03-21 07:58:00|47756.7|47716.7|47756.7|47716.7|47756.7|47716.7|47756.7|47716.7|0
1647849490000|2022-03-21 07:58:10|47754.6|47714.6|47754.6|47714.6|47754.6|47714.6|47754.6|47714.6|0
1647849540000|2022-03-21 07:59:00|47752.6|47712.6|47754.6|47714.6|47754.6|47714.6|47752.6|47712.6|0
1647849600000|2022-03-21 08:00:00|47759.6|47719.6|47777.6|47737.6|47782.6|47742.6|47759.6|47719.6|5
1647849610000|2022-03-21 08:00:10|47784.6|47744.6|47782.6|47742.6|47784.6|47744.6|47782.6|47742.6|0
1647849660000|2022-03-21 08:01:00|47779.6|47739.6|47750.5|47710.5|47779.6|47739.6|47750.5|47710.5|3
1647849670000|2022-03-21 08:01:10|47753.5|47713.5|47755.5|47715.5|47755.5|47715.5|47753.5|47713.5|0
1647849700000|2022-03-21 08:01:40|47745.5|47705.5|47735.5|47695.5|47745.5|47705.5|47735.5|47695.5|4
1647849730000|2022-03-21 08:02:10|47737.6|47697.6|47737.6|47697.6|47737.6|47697.6|47737.6|47697.6|0
1647849740000|2022-03-21 08:02:20|47735.5|47695.5|47735.5|47695.5|47735.5|47695.5|47735.5|47695.5|0
1647849770000|2022-03-21 08:02:50|47730.5|47690.5|47730.5|47690.5|47730.5|47690.5|47730.5|47690.5|0
1647849820000|2022-03-21 08:03:40|47727.5|47687.5|47725.5|47685.5|47727.5|47687.5|47725.5|47685.5|0
1647849840000|2022-03-21 08:04:00|47668.5|47628.5|47670.5|47630.5|47670.5|47630.5|47668.5|47628.5|2
1647849850000|2022-03-21 08:04:10|47698.5|47658.5|47687.5|47647.5|47698.5|47658.5|47687.5|47647.5|2
1647849860000|2022-03-21 08:04:20|47688.5|47648.5|47693.5|47653.5|47693.5|47653.5|47688.5|47648.5|0
1647849900000|2022-03-21 08:05:00|47701.4|47661.4|47684.4|47644.4|47703.5|47663.5|47684.4|47644.4|3
1647849910000|2022-03-21 08:05:10|47714.4|47674.4|47714.4|47674.4|47714.4|47674.4|47714.4|47674.4|7
1647849920000|2022-03-21 08:05:20|47716.4|47676.4|47721.4|47681.4|47726.4|47686.4|47716.4|47676.4|0
1647849940000|2022-03-21 08:05:40|47724.4|47684.4|47726.4|47686.4|47726.4|47686.4|47724.4|47684.4|0
1647849950000|2022-03-21 08:05:50|47728.5|47688.5|47728.5|47688.5|47728.5|47688.5|47728.5|47688.5|0
1647849960000|2022-03-21 08:06:00|47726.4|47686.4|47721.4|47681.4|47726.4|47686.4|47721.4|47681.4|0
1647850020000|2022-03-21 08:07:00|47724.4|47684.4|47726.4|47686.4|47728.4|47688.4|47724.4|47684.4|1
1647850030000|2022-03-21 08:07:10|47715.5|47675.5|47711.4|47671.4|47715.5|47675.5|47711.4|47671.4|1
1647850060000|2022-03-21 08:07:40|47706.4|47666.4|47706.4|47666.4|47706.4|47666.4|47706.4|47666.4|0
1647850140000|2022-03-21 08:09:00|47725.4|47685.4|47726.4|47686.4|47726.4|47686.4|47724.4|47684.4|3
1647850220000|2022-03-21 08:10:20|47734.3|47694.3|47734.3|47694.3|47734.3|47694.3|47734.3|47694.3|1
1647850240000|2022-03-21 08:10:40|47729.3|47689.3|47729.3|47689.3|47729.3|47689.3|47729.3|47689.3|0
1647850250000|2022-03-21 08:10:50|47731.4|47691.4|47734.3|47694.3|47734.3|47694.3|47731.4|47691.4|0
1647850260000|2022-03-21 08:11:00|47719.3|47679.3|47709.3|47669.3|47719.3|47679.3|47706.4|47666.4|1
1647850270000|2022-03-21 08:11:10|||||||||1
1647850300000|2022-03-21 08:11:40|47716.4|47676.4|47716.4|47676.4|47716.4|47676.4|47716.4|47676.4|0
1647850310000|2022-03-21 08:11:50|47714.3|47674.3|47676.4|47636.4|47714.3|47674.3|47674.3|47634.3|5
1647850320000|2022-03-21 08:12:00|47689.3|47649.3|47694.3|47654.3|47694.3|47654.3|47689.3|47649.3|1
1647850340000|2022-03-21 08:12:20|47689.3|47649.3|47689.3|47649.3|47689.3|47649.3|47689.3|47649.3|0
1647850360000|2022-03-21 08:12:40|47686.3|47646.3|47686.3|47646.3|47686.3|47646.3|47686.3|47646.3|0
1647850370000|2022-03-21 08:12:50|47689.3|47649.3|47689.3|47649.3|47689.3|47649.3|47689.3|47649.3|0
1647850380000|2022-03-21 08:13:00|47694.3|47654.3|47694.3|47654.3|47694.3|47654.3|47694.3|47654.3|0
1647850400000|2022-03-21 08:13:20|47691.3|47651.3|47689.3|47649.3|47694.3|47654.3|47689.3|47649.3|0
1647850410000|2022-03-21 08:13:30|47679.3|47639.3|47679.3|47639.3|47679.3|47639.3|47676.3|47636.3|0
1647850470000|2022-03-21 08:14:30|47686.3|47646.3|47686.3|47646.3|47686.3|47646.3|47686.3|47646.3|0
1647850490000|2022-03-21 08:14:50|47689.3|47649.3|47689.3|47649.3|47689.3|47649.3|47689.3|47649.3|0
1647850510000|2022-03-21 08:15:10|47691.3|47651.3|47689.3|47649.3|47691.3|47651.3|47689.3|47649.3|0
1647850530000|2022-03-21 08:15:30|47696.3|47656.3|47696.3|47656.3|47696.3|47656.3|47696.3|47656.3|0
1647850550000|2022-03-21 08:15:50|47686.3|47646.3|47686.3|47646.3|47686.3|47646.3|47686.3|47646.3|1
1647850610000|2022-03-21 08:16:50|47663.3|47623.3|47666.3|47626.3|47666.3|47626.3|47663.3|47623.3|4
1647850620000|2022-03-21 08:17:00|47663.3|47623.3|47666.3|47626.3|47668.3|47628.3|47663.3|47623.3|1
1647850660000|2022-03-21 08:17:40|47668.3|47628.3|47679.3|47639.3|47679.3|47639.3|47668.3|47628.3|1
1647850670000|2022-03-21 08:17:50|47674.3|47634.3|47674.3|47634.3|47674.3|47634.3|47674.3|47634.3|0
1647850680000|2022-03-21 08:18:00|47666.3|47626.3|47666.3|47626.3|47666.3|47626.3|47666.3|47626.3|0
1647850740000|2022-03-21 08:19:00|47669.3|47629.3|47676.3|47636.3|47676.3|47636.3|47669.3|47629.3|0
1647850790000|2022-03-21 08:19:50|||||||||1
1647850840000|2022-03-21 08:20:40|47674.2|47634.2|47676.3|47636.3|47676.3|47636.3|47674.2|47634.2|0
1647850860000|2022-03-21 08:21:00|47674.2|47634.2|47666.3|47626.3|47674.2|47634.2|47666.3|47626.3|0
1647850890000|2022-03-21 08:21:30|47678.3|47638.3|47678.3|47638.3|47678.3|47638.3|47678.3|47638.3|10
1647850900000|2022-03-21 08:21:40|47676.3|47636.3|47676.3|47636.3|47676.3|47636.3|47676.3|47636.3|0
1647850920000|2022-03-21 08:22:00|47676.2|47636.2|47676.2|47636.2|47676.2|47636.2|47676.2|47636.2|0
1647850930000|2022-03-21 08:22:10|47679.2|47639.2|47681.2|47641.2|47681.2|47641.2|47679.2|47639.2|0
1647850960000|2022-03-21 08:22:40|47674.2|47634.2|47666.2|47626.2|47674.2|47634.2|47666.2|47626.2|1
1647851010000|2022-03-21 08:23:30|47669.2|47629.2|47682.2|47642.2|47682.2|47642.2|47669.2|47629.2|3
1647851020000|2022-03-21 08:23:40|47684.2|47644.2|47684.2|47644.2|47684.2|47644.2|47684.2|47644.2|0
1647851030000|2022-03-21 08:23:50|47686.2|47646.2|47686.2|47646.2|47686.2|47646.2|47686.2|47646.2|1
1647851040000|2022-03-21 08:24:00|47689.2|47649.2|47691.2|47651.2|47691.2|47651.2|47689.2|47649.2|0
1647851080000|2022-03-21 08:24:40|47686.2|47646.2|47686.2|47646.2|47686.2|47646.2|47686.2|47646.2|0
1647851100000|2022-03-21 08:25:00|47689.2|47649.2|47684.2|47644.2|47689.2|47649.2|47684.2|47644.2|0
1647851110000|2022-03-21 08:25:10|47674.2|47634.2|47674.2|47634.2|47674.2|47634.2|47674.2|47634.2|1
1647851180000|2022-03-21 08:26:20|47671.2|47631.2|47669.2|47629.2|47671.2|47631.2|47669.2|47629.2|0
1647851190000|2022-03-21 08:26:30|47649.2|47609.2|47649.2|47609.2|47649.2|47609.2|47649.2|47609.2|3
1647851200000|2022-03-21 08:26:40|47646.2|47606.2|47646.2|47606.2|47646.2|47606.2|47646.2|47606.2|0
1647851260000|2022-03-21 08:27:40|47664.2|47624.2|47664.2|47624.2|47664.2|47624.2|47664.2|47624.2|2
1647851290000|2022-03-21 08:28:10|47664.1|47624.1|47656.2|47616.2|47664.1|47624.1|47654.1|47614.1|0
1647851300000|2022-03-21 08:28:20|47654.1|47614.1|47651.2|47611.2|47654.1|47614.1|47651.2|47611.2|0
1647851330000|2022-03-21 08:28:50|47649.1|47609.1|47649.1|47609.1|47649.1|47609.1|47649.1|47609.1|0
1647851360000|2022-03-21 08:29:20|47652.1|47612.1|47654.1|47614.1|47654.1|47614.1|47652.1|47612.1|0
1647851450000|2022-03-21 08:30:50|47651.2|47611.2|47654.1|47614.1|47662.1|47622.1|47649.1|47609.1|1
1647851470000|2022-03-21 08:31:10|47656.1|47616.1|47651.1|47611.1|47661.1|47621.1|47651.1|47611.1|1
1647851490000|2022-03-21 08:31:30|47648.2|47608.2|47646.1|47606.1|47648.2|47608.2|47644.1|47604.1|0
1647851500000|2022-03-21 08:31:40|47644.1|47604.1|47644.1|47604.1|47644.1|47604.1|47644.1|47604.1|0
1647851520000|2022-03-21 08:32:00|47641.1|47601.1|47634.1|47594.1|47641.1|47601.1|47634.1|47594.1|1
1647851550000|2022-03-21 08:32:30|47636.1|47596.1|47636.1|47596.1|47636.1|47596.1|47636.1|47596.1|0
1647851620000|2022-03-21 08:33:40|47634.1|47594.1|47634.1|47594.1|47634.1|47594.1|47634.1|47594.1|0
1647851630000|2022-03-21 08:33:50|47636.1|47596.1|47636.1|47596.1|47636.1|47596.1|47636.1|47596.1|0
1647851660000|2022-03-21 08:34:20|47634.1|47594.1|47636.1|47596.1|47636.1|47596.1|47634.1|47594.1|0
1647851680000|2022-03-21 08:34:40|47634.1|47594.1|47634.1|47594.1|47636.1|47596.1|47634.1|47594.1|0
1647851690000|2022-03-21 08:34:50|47636.1|47596.1|47636.1|47596.1|47636.1|47596.1|47636.1|47596.1|0
1647851700000|2022-03-21 08:35:00|47639.1|47599.1|47654.1|47614.1|47654.1|47614.1|47639.1|47599.1|1
1647851720000|2022-03-21 08:35:20|47661.1|47621.1|47661.1|47621.1|47661.1|47621.1|47661.1|47621.1|0
1647851740000|2022-03-21 08:35:40|47656.1|47616.1|47656.1|47616.1|47656.1|47616.1|47656.1|47616.1|0
1647851770000|2022-03-21 08:36:10|47659.1|47619.1|47661.1|47621.1|47661.1|47621.1|47659.1|47619.1|0
1647851780000|2022-03-21 08:36:20|47669.1|47629.1|47666.1|47626.1|47669.1|47629.1|47666.1|47626.1|2
1647851800000|2022-03-21 08:36:40|47663.1|47623.1|47674.1|47634.1|47678.1|47638.1|47659.1|47619.1|4
1647851810000|2022-03-21 08:36:50|47676.1|47636.1|47674.1|47634.1|47676.1|47636.1|47669.1|47629.1|0
1647851830000|2022-03-21 08:37:10|47674|47634|47666.1|47626.1|47674|47634|47666.1|47626.1|1
1647851840000|2022-03-21 08:37:20|47654|47614|47659|47619|47659|47619|47654|47614|1
1647851860000|2022-03-21 08:37:40|47664|47624|47664|47624|47664|47624|47664|47624|0
1647851880000|2022-03-21 08:38:00|47674|47634|47674|47634|47674|47634|47674|47634|0
1647851930000|2022-03-21 08:38:50|47677|47637|47674|47634|47677|47637|47674|47634|0
1647851940000|2022-03-21 08:39:00|47669|47629|47669|47629|47669|47629|47669|47629|0
1647851950000|2022-03-21 08:39:10|47674|47634|47674|47634|47674|47634|47674|47634|0
1647852020000|2022-03-21 08:40:20|47671|47631|47669|47629|47677|47637|47669|47629|2
1647852060000|2022-03-21 08:41:00|47666|47626|47666|47626|47666|47626|47666|47626|0
1647852080000|2022-03-21 08:41:20|47664|47624|47659|47619|47664|47624|47659|47619|0
1647852120000|2022-03-21 08:42:00|47651|47611|47651|47611|47651|47611|47651|47611|1
1647852140000|2022-03-21 08:42:20|47649|47609|47649|47609|47649|47609|47649|47609|0
1647852160000|2022-03-21 08:42:40|47651|47611|47651|47611|47651|47611|47651|47611|0
1647852170000|2022-03-21 08:42:50|47658.1|47618.1|47654|47614|47658.1|47618.1|47654|47614|2
1647852180000|2022-03-21 08:43:00|47651|47611|47651|47611|47651|47611|47651|47611|0
1647852200000|2022-03-21 08:43:20|47649|47609|47654|47614|47654|47614|47649|47609|1
1647852210000|2022-03-21 08:43:30|47656.9|47616.9|47649|47609|47656.9|47616.9|47649|47609|1
1647852220000|2022-03-21 08:43:40|47651.9|47611.9|47654|47614|47654|47614|47651|47611|0
1647852230000|2022-03-21 08:43:50|47656|47616|47664|47624|47664|47624|47656|47616|4
1647852300000|2022-03-21 08:45:00|47674|47634|47674|47634|47674|47634|47674|47634|0
1647852340000|2022-03-21 08:45:40|47678|47638|47676|47636|47678|47638|47676|47636|0
1647852360000|2022-03-21 08:46:00|47678|47638|47674|47634|47678|47638|47674|47634|0
1647852370000|2022-03-21 08:46:10|47676|47636|47676|47636|47676|47636|47676|47636|0
1647852390000|2022-03-21 08:46:30|47671|47631|47668.9|47628.9|47671|47631|47668.9|47628.9|0
1647852400000|2022-03-21 08:46:40|47666|47626|47666|47626|47666|47626|47666|47626|0
1647852420000|2022-03-21 08:47:00|47661|47621|47661|47621|47661|47621|47661|47621|0
1647852450000|2022-03-21 08:47:30|47653.9|47613.9|47653.9|47613.9|47656|47616|47653.9|47613.9|0
1647852470000|2022-03-21 08:47:50|47656|47616|47653.9|47613.9|47656|47616|47653.9|47613.9|0
1647852480000|2022-03-21 08:48:00|47651|47611|47651|47611|47651|47611|47651|47611|0
1647852550000|2022-03-21 08:49:10|47650.9|47610.9|47650.9|47610.9|47650.9|47610.9|47650.9|47610.9|0
1647852570000|2022-03-21 08:49:30|47663.9|47623.9|47663.9|47623.9|47663.9|47623.9|47663.9|47623.9|2
1647852580000|2022-03-21 08:49:40|47666.9|47626.9|47666.9|47626.9|47666.9|47626.9|47666.9|47626.9|0
1647852590000|2022-03-21 08:49:50|47671.9|47631.9|47673|47633|47676.9|47636.9|47671.9|47631.9|1
1647852600000|2022-03-21 08:50:00|47668.9|47628.9|47673.9|47633.9|47673.9|47633.9|47668.9|47628.9|0
1647852640000|2022-03-21 08:50:40|47680.9|47640.9|47680.9|47640.9|47680.9|47640.9|47680.9|47640.9|1
1647852650000|2022-03-21 08:50:50|47693.9|47653.9|47693.9|47653.9|47693.9|47653.9|47693.9|47653.9|1
1647852680000|2022-03-21 08:51:20|47690.9|47650.9|47688.9|47648.9|47690.9|47650.9|47688.9|47648.9|0
1647852730000|2022-03-21 08:52:10|47685.9|47645.9|47685.9|47645.9|47685.9|47645.9|47685.9|47645.9|0
1647852740000|2022-03-21 08:52:20|47683.9|47643.9|47678.9|47638.9|47683.9|47643.9|47673.9|47633.9|0
1647852780000|2022-03-21 08:53:00|47681.8|47641.8|47683.9|47643.9|47683.9|47643.9|47681.8|47641.8|0
1647852800000|2022-03-21 08:53:20|47680.9|47640.9|47680.9|47640.9|47680.9|47640.9|47680.9|47640.9|0
1647852810000|2022-03-21 08:53:30|47678.9|47638.9|47678.9|47638.9|47678.9|47638.9|47678.9|47638.9|0
1647852820000|2022-03-21 08:53:40|47673.9|47633.9|47673.9|47633.9|47673.9|47633.9|47673.9|47633.9|0
1647852860000|2022-03-21 08:54:20|47657.9|47617.9|47655|47615|47657.9|47617.9|47655|47615|2
1647852870000|2022-03-21 08:54:30|47652.9|47612.9|47657.9|47617.9|47657.9|47617.9|47652.9|47612.9|0
1647852940000|2022-03-21 08:55:40|47654.9|47614.9|47658.8|47618.8|47658.8|47618.8|47654.9|47614.9|1
1647852950000|2022-03-21 08:55:50|47664.9|47624.9|47664.9|47624.9|47664.9|47624.9|47659.9|47619.9|1
1647852960000|2022-03-21 08:56:00|47659.9|47619.9|47664.9|47624.9|47664.9|47624.9|47659.9|47619.9|0
1647852970000|2022-03-21 08:56:10|47660.9|47620.9|47660.9|47620.9|47660.9|47620.9|47660.9|47620.9|0
1647852980000|2022-03-21 08:56:20|47655.9|47615.9|47657.9|47617.9|47658.8|47618.8|47655.9|47615.9|0
1647853000000|2022-03-21 08:56:40|47655.9|47615.9|47677.9|47637.9|47685.9|47645.9|47655.9|47615.9|6
1647853010000|2022-03-21 08:56:50|47680.9|47640.9|47677.9|47637.9|47680.9|47640.9|47677.9|47637.9|0
1647853020000|2022-03-21 08:57:00|47680.9|47640.9|47680.9|47640.9|47680.9|47640.9|47680.9|47640.9|0
1647853050000|2022-03-21 08:57:30|47683.8|47643.8|47685.9|47645.9|47685.9|47645.9|47682.9|47642.9|0
1647853060000|2022-03-21 08:57:40|47682.9|47642.9|47680.9|47640.9|47682.9|47642.9|47680.9|47640.9|0
1647853070000|2022-03-21 08:57:50|47683.8|47643.8|47683.8|47643.8|47683.8|47643.8|47680.9|47640.9|0
1647853080000|2022-03-21 08:58:00|47685.9|47645.9|47680.9|47640.9|47685.9|47645.9|47680.9|47640.9|0
1647853090000|2022-03-21 08:58:10|47683.8|47643.8|47680.9|47640.9|47683.8|47643.8|47680.9|47640.9|0
1647853100000|2022-03-21 08:58:20|47680.8|47640.8|47680.8|47640.8|47680.8|47640.8|47680.8|47640.8|0
1647853170000|2022-03-21 08:59:30|47677.9|47637.9|47682.9|47642.9|47682.9|47642.9|47677.9|47637.9|0
1647853180000|2022-03-21 08:59:40|47680.8|47640.8|47680.8|47640.8|47680.8|47640.8|47680.8|47640.8|0
1647853190000|2022-03-21 08:59:50|47683.8|47643.8|47690.8|47650.8|47690.8|47650.8|47682.9|47642.9|2
1647853200000|2022-03-21 09:00:00|47693.8|47653.8|47683.8|47643.8|47703.8|47663.8|47683.8|47643.8|4
1647853210000|2022-03-21 09:00:10|||||||||3
1647853220000|2022-03-21 09:00:20|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|0
1647853230000|2022-03-21 09:00:30|47688.8|47648.8|47678.8|47638.8|47688.8|47648.8|47678.8|47638.8|0
1647853240000|2022-03-21 09:00:40|47680.8|47640.8|47683.8|47643.8|47683.8|47643.8|47680.8|47640.8|0
1647853260000|2022-03-21 09:01:00|47678.8|47638.8|47686.8|47646.8|47688.8|47648.8|47678.8|47638.8|15
1647853270000|2022-03-21 09:01:10|47689.7|47649.7|47684.7|47644.7|47689.7|47649.7|47679.7|47639.7|0
1647853280000|2022-03-21 09:01:20|47686.8|47646.8|47691.8|47651.8|47694.7|47654.7|47686.8|47646.8|0
1647853290000|2022-03-21 09:01:30|47694.7|47654.7|47701.8|47661.8|47703.8|47663.8|47694.7|47654.7|0
1647853300000|2022-03-21 09:01:40|47701.7|47661.7|47696.7|47656.7|47701.7|47661.7|47696.7|47656.7|0
1647853310000|2022-03-21 09:01:50|47699.7|47659.7|47701.7|47661.7|47701.7|47661.7|47699.7|47659.7|0
1647853360000|2022-03-21 09:02:40|47699.7|47659.7|47701.7|47661.7|47701.7|47661.7|47696.7|47656.7|0
1647853380000|2022-03-21 09:03:00|||||||||1
1647853400000|2022-03-21 09:03:20|47691.7|47651.7|47691.7|47651.7|47691.7|47651.7|47691.7|47651.7|4
1647853410000|2022-03-21 09:03:30|47693.8|47653.8|47693.8|47653.8|47693.8|47653.8|47693.8|47653.8|0
1647853420000|2022-03-21 09:03:40|47691.7|47651.7|47681.7|47641.7|47691.7|47651.7|47681.7|47641.7|1
1647853430000|2022-03-21 09:03:50|47691.7|47651.7|47691.7|47651.7|47691.7|47651.7|47691.7|47651.7|1
1647853440000|2022-03-21 09:04:00|47693.8|47653.8|47691.7|47651.7|47693.8|47653.8|47691.7|47651.7|0
1647853450000|2022-03-21 09:04:10|47701.7|47661.7|47701.7|47661.7|47701.7|47661.7|47701.7|47661.7|1
1647853500000|2022-03-21 09:05:00|47699.7|47659.7|47701.7|47661.7|47701.7|47661.7|47699.7|47659.7|0
1647853510000|2022-03-21 09:05:10|47699.7|47659.7|47696.7|47656.7|47699.7|47659.7|47694.7|47654.7|0
1647853520000|2022-03-21 09:05:20|47693.7|47653.7|47686.7|47646.7|47693.7|47653.7|47683.7|47643.7|0
1647853530000|2022-03-21 09:05:30|47689.7|47649.7|47689.7|47649.7|47689.7|47649.7|47689.7|47649.7|0
1647853560000|2022-03-21 09:06:00|47694.7|47654.7|47691.7|47651.7|47694.7|47654.7|47691.7|47651.7|0
1647853570000|2022-03-21 09:06:10|47715.6|47675.6|47714.7|47674.7|47717.6|47677.6|47712.6|47672.6|4
1647853600000|2022-03-21 09:06:40|47712.6|47672.6|47712.6|47672.6|47712.6|47672.6|47712.6|47672.6|0
1647853620000|2022-03-21 09:07:00|47709.7|47669.7|47702.6|47662.6|47709.7|47669.7|47702.6|47662.6|0
1647853630000|2022-03-21 09:07:10|47697.6|47657.6|47695.6|47655.6|47697.6|47657.6|47695.6|47655.6|0
1647853640000|2022-03-21 09:07:20|47700.6|47660.6|47697.6|47657.6|47700.6|47660.6|47697.6|47657.6|0
1647853690000|2022-03-21 09:08:10|47675.6|47635.6|47677.6|47637.6|47677.6|47637.6|47675.6|47635.6|2
1647853700000|2022-03-21 09:08:20|47679.6|47639.6|47677.6|47637.6|47679.6|47639.6|47677.6|47637.6|0
1647853720000|2022-03-21 09:08:40|47672.6|47632.6|47672.6|47632.6|47672.6|47632.6|47672.6|47632.6|0
1647853730000|2022-03-21 09:08:50|47675.6|47635.6|47677.6|47637.6|47677.6|47637.6|47675.6|47635.6|0
1647853740000|2022-03-21 09:09:00|47672.6|47632.6|47672.6|47632.6|47672.6|47632.6|47672.6|47632.6|0
1647853750000|2022-03-21 09:09:10|47679.6|47639.6|47679.6|47639.6|47679.6|47639.6|47679.6|47639.6|0
1647853770000|2022-03-21 09:09:30|47677.6|47637.6|47677.6|47637.6|47677.6|47637.6|47677.6|47637.6|0
1647853790000|2022-03-21 09:09:50|47674.6|47634.6|47672.6|47632.6|47674.6|47634.6|47672.6|47632.6|0
1647853800000|2022-03-21 09:10:00|47675.6|47635.6|47707.6|47667.6|47707.6|47667.6|47675.6|47635.6|13
1647853810000|2022-03-21 09:10:10|47700.6|47660.6|47697.6|47657.6|47700.6|47660.6|47697.6|47657.6|1
1647853830000|2022-03-21 09:10:30|47694.6|47654.6|47697.6|47657.6|47697.6|47657.6|47694.6|47654.6|0
1647853840000|2022-03-21 09:10:40|47687.6|47647.6|47692.6|47652.6|47695.5|47655.5|47682.6|47642.6|2
1647853880000|2022-03-21 09:11:20|47699.6|47659.6|47694.6|47654.6|47699.6|47659.6|47682.6|47642.6|0
1647853890000|2022-03-21 09:11:30|47692.6|47652.6|47684.6|47644.6|47692.6|47652.6|47684.6|47644.6|0
1647853910000|2022-03-21 09:11:50|47687.6|47647.6|47687.6|47647.6|47690.5|47650.5|47687.6|47647.6|0
1647853920000|2022-03-21 09:12:00|47685.5|47645.5|47685.5|47645.5|47685.5|47645.5|47685.5|47645.5|0
1647853930000|2022-03-21 09:12:10|47692.6|47652.6|47697.6|47657.6|47697.6|47657.6|47677.6|47637.6|1
1647853950000|2022-03-21 09:12:30|47694.6|47654.6|47694.6|47654.6|47694.6|47654.6|47694.6|47654.6|0
1647853960000|2022-03-21 09:12:40|47684.6|47644.6|47684.6|47644.6|47684.6|47644.6|47684.6|47644.6|10
1647853970000|2022-03-21 09:12:50|47677.6|47637.6|47687.6|47647.6|47687.6|47647.6|47677.6|47637.6|0
1647853980000|2022-03-21 09:13:00|47672.6|47632.6|47682.6|47642.6|47682.6|47642.6|47672.6|47632.6|13
1647853990000|2022-03-21 09:13:10|47687.6|47647.6|47689.6|47649.6|47689.6|47649.6|47687.6|47647.6|0
1647854000000|2022-03-21 09:13:20|47687.6|47647.6|47692.6|47652.6|47692.6|47652.6|47685.5|47645.5|0
1647854020000|2022-03-21 09:13:40|47692.5|47652.5|47692.5|47652.5|47692.5|47652.5|47692.5|47652.5|0
1647854030000|2022-03-21 09:13:50|47689.6|47649.6|47687.5|47647.5|47689.6|47649.6|47687.5|47647.5|0
1647854040000|2022-03-21 09:14:00|47690.5|47650.5|47690.5|47650.5|47692.5|47652.5|47685.5|47645.5|0
1647854060000|2022-03-21 09:14:20|47687.5|47647.5|47692.5|47652.5|47692.5|47652.5|47687.5|47647.5|0
1647854070000|2022-03-21 09:14:30|47694.6|47654.6|47694.6|47654.6|47694.6|47654.6|47694.6|47654.6|0
1647854100000|2022-03-21 09:15:00|47699.6|47659.6|47709.6|47669.6|47709.6|47669.6|47699.6|47659.6|0
1647854130000|2022-03-21 09:15:30|47707.5|47667.5|47707.5|47667.5|47707.5|47667.5|47707.5|47667.5|0
1647854140000|2022-03-21 09:15:40|47704.6|47664.6|47707.5|47667.5|47709.6|47669.6|47704.6|47664.6|0
1647854270000|2022-03-21 09:17:50|47710.5|47670.5|47716.6|47676.6|47716.6|47676.6|47710.5|47670.5|1
1647854280000|2022-03-21 09:18:00|47714.5|47674.5|47714.5|47674.5|47714.5|47674.5|47714.5|47674.5|0
1647854320000|2022-03-21 09:18:40|47717.5|47677.5|47719.5|47679.5|47719.5|47679.5|47717.5|47677.5|0
1647854360000|2022-03-21 09:19:20|47721.6|47681.6|47721.6|47681.6|47721.6|47681.6|47721.6|47681.6|0
1647854370000|2022-03-21 09:19:30|47719.5|47679.5|47719.5|47679.5|47719.5|47679.5|47719.5|47679.5|0
1647854400000|2022-03-21 09:20:00|47714.5|47674.5|47714.5|47674.5|47714.5|47674.5|47714.5|47674.5|0
1647854410000|2022-03-21 09:20:10|47721.5|47681.5|47721.5|47681.5|47721.5|47681.5|47721.5|47681.5|0
1647854420000|2022-03-21 09:20:20|47719.5|47679.5|47721.5|47681.5|47721.5|47681.5|47719.5|47679.5|0
1647854510000|2022-03-21 09:21:50|47719.5|47679.5|47719.5|47679.5|47719.5|47679.5|47717.5|47677.5|0
1647854520000|2022-03-21 09:22:00|47721.5|47681.5|47721.5|47681.5|47721.5|47681.5|47721.5|47681.5|0
1647854550000|2022-03-21 09:22:30|||||||||4
1647854560000|2022-03-21 09:22:40|47718.6|47678.6|47721.5|47681.5|47721.5|47681.5|47718.5|47678.5|0
1647854580000|2022-03-21 09:23:00|47723.5|47683.5|47723.5|47683.5|47723.5|47683.5|47723.5|47683.5|0
1647854640000|2022-03-21 09:24:00|47725.6|47685.6|47725.6|47685.6|47725.6|47685.6|47723.5|47683.5|0
1647854700000|2022-03-21 09:25:00|47723.5|47683.5|47725.6|47685.6|47725.6|47685.6|47723.5|47683.5|0
1647854750000|2022-03-21 09:25:50|47728.5|47688.5|47728.5|47688.5|47728.5|47688.5|47728.5|47688.5|0
1647854790000|2022-03-21 09:26:30|47708.5|47668.5|47703.5|47663.5|47708.5|47668.5|47703.5|47663.5|7
1647854800000|2022-03-21 09:26:40|47705.5|47665.5|47705.5|47665.5|47705.5|47665.5|47705.5|47665.5|0
1647854810000|2022-03-21 09:26:50|47703.5|47663.5|47703.5|47663.5|47705.5|47665.5|47703.5|47663.5|0
1647854820000|2022-03-21 09:27:00|47705.5|47665.5|47705.5|47665.5|47705.5|47665.5|47703.5|47663.5|0
1647854860000|2022-03-21 09:27:40|47707.6|47667.6|47725.5|47685.5|47725.5|47685.5|47705.5|47665.5|3
1647854870000|2022-03-21 09:27:50|47727.6|47687.6|47725.5|47685.5|47730.5|47690.5|47725.5|47685.5|0
1647854880000|2022-03-21 09:28:00|47722.6|47682.6|47725.5|47685.5|47725.5|47685.5|47722.6|47682.6|0
1647854920000|2022-03-21 09:28:40|47723.5|47683.5|47723.5|47683.5|47723.5|47683.5|47723.5|47683.5|0
1647854930000|2022-03-21 09:28:50|47725.5|47685.5|47725.5|47685.5|47725.5|47685.5|47725.5|47685.5|0
1647854960000|2022-03-21 09:29:20|47730.5|47690.5|47730.5|47690.5|47730.5|47690.5|47730.5|47690.5|0
1647854970000|2022-03-21 09:29:30|47740.5|47700.5|47740.5|47700.5|47740.5|47700.5|47740.5|47700.5|1
1647855000000|2022-03-21 09:30:00|47742.5|47702.5|47745.5|47705.5|47745.5|47705.5|47742.5|47702.5|0
1647855010000|2022-03-21 09:30:10|47733.5|47693.5|47738.5|47698.5|47738.5|47698.5|47733.5|47693.5|1
1647855060000|2022-03-21 09:31:00|47741.4|47701.4|47743.5|47703.5|47743.5|47703.5|47741.4|47701.4|0
1647855080000|2022-03-21 09:31:20|47738.5|47698.5|47743.5|47703.5|47743.5|47703.5|47738.5|47698.5|0
1647855100000|2022-03-21 09:31:40|47743.4|47703.4|47743.4|47703.4|47743.4|47703.4|47743.4|47703.4|0
1647855120000|2022-03-21 09:32:00|47745.5|47705.5|47753.4|47713.4|47755.5|47715.5|47745.5|47705.5|0
1647855150000|2022-03-21 09:32:30|47750.5|47710.5|47745.5|47705.5|47750.5|47710.5|47743.4|47703.4|2
1647855160000|2022-03-21 09:32:40|47747.5|47707.5|47745.5|47705.5|47747.5|47707.5|47745.5|47705.5|16
1647855210000|2022-03-21 09:33:30|||||||||1
1647855240000|2022-03-21 09:34:00|47748.4|47708.4|47745.5|47705.5|47748.4|47708.4|47745.5|47705.5|1
1647855290000|2022-03-21 09:34:50|47745.4|47705.4|47750.4|47710.4|47750.4|47710.4|47745.4|47705.4|0
1647855300000|2022-03-21 09:35:00|47752.5|47712.5|47752.5|47712.5|47752.5|47712.5|47752.5|47712.5|0
1647855310000|2022-03-21 09:35:10|47748.4|47708.4|47752.5|47712.5|47752.5|47712.5|47748.4|47708.4|0
1647855330000|2022-03-21 09:35:30|47750.4|47710.4|47747.5|47707.5|47750.4|47710.4|47747.5|47707.5|1
1647855340000|2022-03-21 09:35:40|47744.5|47704.5|47741.5|47701.5|47744.5|47704.5|47741.5|47701.5|1
1647855350000|2022-03-21 09:35:50|47739.5|47699.5|47744.5|47704.5|47744.5|47704.5|47739.5|47699.5|2
1647855360000|2022-03-21 09:36:00|47749.5|47709.5|47749.5|47709.5|47752.5|47712.5|47747.5|47707.5|0
1647855370000|2022-03-21 09:36:10|47747.5|47707.5|47742.5|47702.5|47747.5|47707.5|47742.5|47702.5|0
1647855390000|2022-03-21 09:36:30|47745.4|47705.4|47703.4|47663.4|47745.4|47705.4|47703.4|47663.4|6
1647855400000|2022-03-21 09:36:40|47706.4|47666.4|47705.4|47665.4|47710.4|47670.4|47700.4|47660.4|0
1647855410000|2022-03-21 09:36:50|47703.4|47663.4|47705.4|47665.4|47708.4|47668.4|47703.4|47663.4|0
1647855420000|2022-03-21 09:37:00|47703.4|47663.4|47703.4|47663.4|47708.4|47668.4|47703.4|47663.4|0
1647855430000|2022-03-21 09:37:10|47700.4|47660.4|47701.4|47661.4|47701.4|47661.4|47698.4|47658.4|0
1647855440000|2022-03-21 09:37:20|47698.4|47658.4|47681.4|47641.4|47698.4|47658.4|47681.4|47641.4|5
1647855450000|2022-03-21 09:37:30|47683.4|47643.4|47686.4|47646.4|47691.4|47651.4|47683.4|47643.4|1
1647855460000|2022-03-21 09:37:40|47686.3|47646.3|47686.3|47646.3|47686.3|47646.3|47686.3|47646.3|0
1647855470000|2022-03-21 09:37:50|47691.3|47651.3|47693.4|47653.4|47693.4|47653.4|47691.3|47651.3|0
1647855480000|2022-03-21 09:38:00|47691.3|47651.3|47691.3|47651.3|47691.3|47651.3|47684.3|47644.3|0
1647855520000|2022-03-21 09:38:40|47695.4|47655.4|47695.4|47655.4|47695.4|47655.4|47695.4|47655.4|0
1647855530000|2022-03-21 09:38:50|47698.4|47658.4|47695.4|47655.4|47700.4|47660.4|47695.4|47655.4|0
1647855540000|2022-03-21 09:39:00|47693.4|47653.4|47693.4|47653.4|47693.4|47653.4|47693.4|47653.4|0
1647855550000|2022-03-21 09:39:10|47690.4|47650.4|47693.4|47653.4|47693.4|47653.4|47690.4|47650.4|1
1647855570000|2022-03-21 09:39:30|47695.4|47655.4|47695.4|47655.4|47695.4|47655.4|47695.4|47655.4|0
1647855600000|2022-03-21 09:40:00|47698.4|47658.4|47700.4|47660.4|47700.4|47660.4|47698.4|47658.4|0
1647855610000|2022-03-21 09:40:10|47698.4|47658.4|47698.4|47658.4|47698.4|47658.4|47698.4|47658.4|0
1647855640000|2022-03-21 09:40:40|47701.3|47661.3|47705.4|47665.4|47705.4|47665.4|47701.3|47661.3|1
1647855650000|2022-03-21 09:40:50|47703.3|47663.3|47703.3|47663.3|47703.3|47663.3|47703.3|47663.3|0
1647855660000|2022-03-21 09:41:00|47700.4|47660.4|47700.4|47660.4|47700.4|47660.4|47700.4|47660.4|0
1647855670000|2022-03-21 09:41:10|47698.3|47658.3|47695.4|47655.4|47698.3|47658.3|47695.4|47655.4|0
1647855680000|2022-03-21 09:41:20|47698.3|47658.3|47698.3|47658.3|47698.3|47658.3|47698.3|47658.3|0
1647855710000|2022-03-21 09:41:50|47701.3|47661.3|47698.3|47658.3|47701.3|47661.3|47698.3|47658.3|0
1647855740000|2022-03-21 09:42:20|47704.3|47664.3|47698.3|47658.3|47704.3|47664.3|47693.3|47653.3|1
1647855750000|2022-03-21 09:42:30|47695.4|47655.4|47693.3|47653.3|47695.4|47655.4|47693.3|47653.3|0
1647855760000|2022-03-21 09:42:40|47695.4|47655.4|47695.4|47655.4|47695.4|47655.4|47695.4|47655.4|0
1647855770000|2022-03-21 09:42:50|47698.3|47658.3|47698.3|47658.3|47698.3|47658.3|47698.3|47658.3|0
1647855790000|2022-03-21 09:43:10|47701.3|47661.3|47701.3|47661.3|47701.3|47661.3|47701.3|47661.3|0
1647855830000|2022-03-21 09:43:50|47703.3|47663.3|47701.3|47661.3|47703.3|47663.3|47701.3|47661.3|0
1647855840000|2022-03-21 09:44:00|47704.2|47664.2|47706.3|47666.3|47706.3|47666.3|47704.2|47664.2|0
1647855850000|2022-03-21 09:44:10|47703.3|47663.3|47701.3|47661.3|47703.3|47663.3|47701.3|47661.3|0
1647855860000|2022-03-21 09:44:20|47703.3|47663.3|47703.3|47663.3|47703.3|47663.3|47703.3|47663.3|0
1647855870000|2022-03-21 09:44:30|47701.3|47661.3|47701.3|47661.3|47701.3|47661.3|47701.3|47661.3|0
1647855890000|2022-03-21 09:44:50|47733.3|47693.3|47733.3|47693.3|47733.3|47693.3|47733.3|47693.3|7
1647855900000|2022-03-21 09:45:00|47731.3|47691.3|47733.3|47693.3|47733.3|47693.3|47728.3|47688.3|0
1647855950000|2022-03-21 09:45:50|47736.3|47696.3|47746.3|47706.3|47746.3|47706.3|47736.3|47696.3|0
1647855960000|2022-03-21 09:46:00|47748.3|47708.3|47756.3|47716.3|47756.3|47716.3|47748.3|47708.3|1
1647855970000|2022-03-21 09:46:10|47751.3|47711.3|47751.3|47711.3|47751.3|47711.3|47751.3|47711.3|0
1647855980000|2022-03-21 09:46:20|47756.3|47716.3|47756.3|47716.3|47756.3|47716.3|47756.3|47716.3|1
1647856000000|2022-03-21 09:46:40|47756.2|47716.2|47756.2|47716.2|47756.2|47716.2|47756.2|47716.2|0
1647856010000|2022-03-21 09:46:50|47754.2|47714.2|47751.2|47711.2|47754.2|47714.2|47748.3|47708.3|2
1647856020000|2022-03-21 09:47:00|47748.3|47708.3|47748.3|47708.3|47748.3|47708.3|47748.3|47708.3|1
1647856030000|2022-03-21 09:47:10|47745.3|47705.3|47738.3|47698.3|47745.3|47705.3|47738.3|47698.3|0
1647856050000|2022-03-21 09:47:30|47733.3|47693.3|47738.3|47698.3|47738.3|47698.3|47733.3|47693.3|0
1647856070000|2022-03-21 09:47:50|47735.3|47695.3|47735.3|47695.3|47735.3|47695.3|47735.3|47695.3|0
1647856080000|2022-03-21 09:48:00|47738.3|47698.3|47740.3|47700.3|47740.3|47700.3|47738.3|47698.3|0
1647856100000|2022-03-21 09:48:20|47734.4|47694.4|47740.3|47700.3|47740.3|47700.3|47734.4|47694.4|1
1647856110000|2022-03-21 09:48:30|47738.3|47698.3|47735.3|47695.3|47738.3|47698.3|47735.3|47695.3|0
1647856120000|2022-03-21 09:48:40|47737.3|47697.3|47729.4|47689.4|47737.3|47697.3|47729.4|47689.4|0
1647856140000|2022-03-21 09:49:00|47725.3|47685.3|47730.3|47690.3|47730.3|47690.3|47725.3|47685.3|0
1647856150000|2022-03-21 09:49:10|47733.3|47693.3|47730.3|47690.3|47733.3|47693.3|47730.3|47690.3|0
1647856170000|2022-03-21 09:49:30|47733.3|47693.3|47748.3|47708.3|47751.2|47711.2|47733.3|47693.3|1
1647856180000|2022-03-21 09:49:40|47742.3|47702.3|47748.3|47708.3|47748.3|47708.3|47742.3|47702.3|1
1647856200000|2022-03-21 09:50:00|47748.2|47708.2|47748.2|47708.2|47748.2|47708.2|47748.2|47708.2|0
1647856210000|2022-03-21 09:50:10|47734.4|47694.4|47705.3|47665.3|47734.4|47694.4|47705.3|47665.3|7
1647856220000|2022-03-21 09:50:20|47708.2|47668.2|47705.3|47665.3|47708.2|47668.2|47705.3|47665.3|0
1647856230000|2022-03-21 09:50:30|47712.3|47672.3|47712.3|47672.3|47712.3|47672.3|47712.3|47672.3|0
1647856240000|2022-03-21 09:50:40|47710.3|47670.3|47705.3|47665.3|47710.3|47670.3|47705.3|47665.3|0
1647856250000|2022-03-21 09:50:50|47709.3|47669.3|47712.3|47672.3|47712.3|47672.3|47709.3|47669.3|0
1647856260000|2022-03-21 09:51:00|47710.3|47670.3|47710.3|47670.3|47710.3|47670.3|47710.3|47670.3|0
1647856280000|2022-03-21 09:51:20|47707.3|47667.3|47707.3|47667.3|47707.3|47667.3|47707.3|47667.3|0
1647856340000|2022-03-21 09:52:20|47699.3|47659.3|47699.3|47659.3|47699.3|47659.3|47699.3|47659.3|0
1647856370000|2022-03-21 09:52:50|47697.3|47657.3|47697.3|47657.3|47697.3|47657.3|47697.3|47657.3|0
1647856390000|2022-03-21 09:53:10|47695.2|47655.2|47695.2|47655.2|47695.2|47655.2|47695.2|47655.2|0
1647856410000|2022-03-21 09:53:30|47690.2|47650.2|47690.2|47650.2|47690.2|47650.2|47690.2|47650.2|0
1647856420000|2022-03-21 09:53:40|47688.2|47648.2|47688.2|47648.2|47688.2|47648.2|47688.2|47648.2|0
1647856430000|2022-03-21 09:53:50|47695.2|47655.2|47695.2|47655.2|47695.2|47655.2|47695.2|47655.2|0
1647856480000|2022-03-21 09:54:40|47700.2|47660.2|47700.2|47660.2|47705.2|47665.2|47700.2|47660.2|0
1647856500000|2022-03-21 09:55:00|47697.3|47657.3|47700.2|47660.2|47700.2|47660.2|47697.3|47657.3|0
1647856610000|2022-03-21 09:56:50|47712.2|47672.2|47715.2|47675.2|47715.2|47675.2|47712.2|47672.2|0
1647856650000|2022-03-21 09:57:30|47712.2|47672.2|47712.2|47672.2|47712.2|47672.2|47712.2|47672.2|0
1647856660000|2022-03-21 09:57:40|47709.3|47669.3|47707.2|47667.2|47709.3|47669.3|47707.2|47667.2|0
1647856670000|2022-03-21 09:57:50|47710.2|47670.2|47712.2|47672.2|47712.2|47672.2|47709.3|47669.3|0
1647856700000|2022-03-21 09:58:20|47709.3|47669.3|47709.3|47669.3|47709.3|47669.3|47709.3|47669.3|0
1647856710000|2022-03-21 09:58:30|47707.2|47667.2|47707.2|47667.2|47707.2|47667.2|47707.2|47667.2|0
1647856720000|2022-03-21 09:58:40|47710.2|47670.2|47712.2|47672.2|47712.2|47672.2|47710.2|47670.2|0
1647856770000|2022-03-21 09:59:30|47715.2|47675.2|47715.2|47675.2|47715.2|47675.2|47712.2|47672.2|0
1647856790000|2022-03-21 09:59:50|47712.2|47672.2|47712.2|47672.2|47712.2|47672.2|47712.2|47672.2|0
1647856820000|2022-03-21 10:00:20|47715.2|47675.2|47715.2|47675.2|47715.2|47675.2|47715.2|47675.2|0
1647856930000|2022-03-21 10:02:10|47718.1|47678.1|47723.1|47683.1|47723.1|47683.1|47718.1|47678.1|0
1647856950000|2022-03-21 10:02:30|47725.1|47685.1|47747|47707|47747|47707|47725.1|47685.1|9
1647856960000|2022-03-21 10:02:40|47742|47702|47733.1|47693.1|47742|47702|47733.1|47693.1|1
1647856980000|2022-03-21 10:03:00|47736.1|47696.1|47733.1|47693.1|47736.1|47696.1|47733.1|47693.1|0
1647857010000|2022-03-21 10:03:30|47736.1|47696.1|47730.1|47690.1|47736.1|47696.1|47730.1|47690.1|0
1647857020000|2022-03-21 10:03:40|47728.1|47688.1|47728.1|47688.1|47728.1|47688.1|47728.1|47688.1|0
1647857030000|2022-03-21 10:03:50|47725.1|47685.1|47722.2|47682.2|47725.1|47685.1|47722.2|47682.2|0
1647857040000|2022-03-21 10:04:00|47725.1|47685.1|47725.1|47685.1|47725.1|47685.1|47725.1|47685.1|1
1647857090000|2022-03-21 10:04:50|47722.2|47682.2|47723.1|47683.1|47723.1|47683.1|47722.2|47682.2|0
1647857100000|2022-03-21 10:05:00|47725.1|47685.1|47721|47681|47725.1|47685.1|47721|47681|0
1647857130000|2022-03-21 10:05:30|47710.1|47670.1|47710.1|47670.1|47710.1|47670.1|47710.1|47670.1|0
1647857160000|2022-03-21 10:06:00|||||||||1
1647857170000|2022-03-21 10:06:10|47721|47681|47715.1|47675.1|47721|47681|47715.1|47675.1|1
1647857180000|2022-03-21 10:06:20|47713.1|47673.1|47718.1|47678.1|47721|47681|47713.1|47673.1|0
1647857190000|2022-03-21 10:06:30|47712.1|47672.1|47710.1|47670.1|47712.1|47672.1|47710.1|47670.1|0
1647857210000|2022-03-21 10:06:50|47705.1|47665.1|47702.1|47662.1|47705.1|47665.1|47702.1|47662.1|0
1647857220000|2022-03-21 10:07:00|47699.2|47659.2|47692.1|47652.1|47699.2|47659.2|47692.1|47652.1|0
1647857230000|2022-03-21 10:07:10|47690.1|47650.1|47693.1|47653.1|47695.1|47655.1|47690.1|47650.1|1
1647857240000|2022-03-21 10:07:20|47695.1|47655.1|47695.1|47655.1|47695.1|47655.1|47695.1|47655.1|0
1647857250000|2022-03-21 10:07:30|47693.1|47653.1|47692.1|47652.1|47695.1|47655.1|47692.1|47652.1|0
1647857260000|2022-03-21 10:07:40|47690.1|47650.1|47682.1|47642.1|47690.1|47650.1|47682.1|47642.1|0
1647857270000|2022-03-21 10:07:50|47684.2|47644.2|47690.1|47650.1|47690.1|47650.1|47684.2|47644.2|1
1647857280000|2022-03-21 10:08:00|47693.1|47653.1|47695.1|47655.1|47695.1|47655.1|47693.1|47653.1|0
1647857290000|2022-03-21 10:08:10|47697.1|47657.1|47697.1|47657.1|47697.1|47657.1|47697.1|47657.1|0
1647857310000|2022-03-21 10:08:30|47695.1|47655.1|47684.2|47644.2|47695.1|47655.1|47684.2|47644.2|2
1647857350000|2022-03-21 10:09:10|47684.1|47644.1|47684.1|47644.1|47684.1|47644.1|47684.1|47644.1|0
1647857400000|2022-03-21 10:10:00|47693|47653|47695.1|47655.1|47695.1|47655.1|47693|47653|2
1647857420000|2022-03-21 10:10:20|47692.1|47652.1|47695.1|47655.1|47695.1|47655.1|47692.1|47652.1|1
1647857490000|2022-03-21 10:11:30|47695|47655|47684.1|47644.1|47695|47655|47684.1|47644.1|17
1647857510000|2022-03-21 10:11:50|||||||||2
1647857520000|2022-03-21 10:12:00|47687.1|47647.1|47687.1|47647.1|47687.1|47647.1|47687.1|47647.1|0
1647857540000|2022-03-21 10:12:20|47684.1|47644.1|47684.1|47644.1|47684.1|47644.1|47684.1|47644.1|0
1647857610000|2022-03-21 10:13:30|47682.1|47642.1|47682.1|47642.1|47682.1|47642.1|47682.1|47642.1|0
1647857640000|2022-03-21 10:14:00|||||||||7
1647857650000|2022-03-21 10:14:10|47684.1|47644.1|47684.1|47644.1|47684.1|47644.1|47684.1|47644.1|1
1647857680000|2022-03-21 10:14:40|47687.1|47647.1|47685|47645|47687.1|47647.1|47685|47645|1
1647857690000|2022-03-21 10:14:50|47682|47642|47682|47642|47682|47642|47682|47642|0
1647857740000|2022-03-21 10:15:40|47642|47602|47635|47595|47642|47602|47632|47592|7
1647857750000|2022-03-21 10:15:50|47639.1|47599.1|47639.1|47599.1|47639.1|47599.1|47639.1|47599.1|0
1647857820000|2022-03-21 10:17:00|47641.1|47601.1|47649.1|47609.1|47652|47612|47641.1|47601.1|1
1647857850000|2022-03-21 10:17:30|47639.1|47599.1|47639.1|47599.1|47639.1|47599.1|47639.1|47599.1|0
1647857880000|2022-03-21 10:18:00|47642|47602|47642|47602|47642|47602|47642|47602|0
1647857910000|2022-03-21 10:18:30|47639|47599|47639|47599|47639|47599|47639|47599|0
1647857940000|2022-03-21 10:19:00|47642|47602|47669|47629|47672|47632|47642|47602|1
1647857950000|2022-03-21 10:19:10|47672|47632|47672|47632|47672|47632|47672|47632|0
1647857960000|2022-03-21 10:19:20|47669|47629|47669|47629|47669|47629|47669|47629|0
1647857970000|2022-03-21 10:19:30|47666.1|47626.1|47672|47632|47672|47632|47664|47624|1
1647857980000|2022-03-21 10:19:40|47675|47635|47681.1|47641.1|47681.1|47641.1|47675|47635|0
1647858060000|2022-03-21 10:21:00|47683.1|47643.1|47684|47644|47684|47644|47681.1|47641.1|0
1647858080000|2022-03-21 10:21:20|47687|47647|47689|47649|47689|47649|47687|47647|0
1647858100000|2022-03-21 10:21:40|47692|47652|47697|47657|47697|47657|47692|47652|0
1647858120000|2022-03-21 10:22:00|47702|47662|47699|47659|47702|47662|47699|47659|1
1647858130000|2022-03-21 10:22:10|47696|47656|47687|47647|47696|47656|47687|47647|0
1647858140000|2022-03-21 10:22:20|47684.9|47644.9|47687|47647|47687|47647|47684.9|47644.9|0
1647858150000|2022-03-21 10:22:30|47689|47649|47689|47649|47689|47649|47689|47649|0
1647858180000|2022-03-21 10:23:00|47692|47652|47699|47659|47699|47659|47692|47652|0
1647858190000|2022-03-21 10:23:10|47696|47656|47699|47659|47699|47659|47696|47656|0
1647858200000|2022-03-21 10:23:20|47696|47656|47696|47656|47696|47656|47696|47656|0
1647858210000|2022-03-21 10:23:30|47687.9|47647.9|47684|47644|47687.9|47647.9|47681|47641|5
1647858220000|2022-03-21 10:23:40|47679|47639|47679|47639|47679|47639|47679|47639|0
1647858230000|2022-03-21 10:23:50|47683.1|47643.1|47683.1|47643.1|47683.1|47643.1|47683.1|47643.1|0
1647858300000|2022-03-21 10:25:00|47681|47641|47686|47646|47686|47646|47681|47641|0
1647858310000|2022-03-21 10:25:10|47689|47649|47689|47649|47689|47649|47689|47649|0
1647858320000|2022-03-21 10:25:20|47681|47641|47686|47646|47686|47646|47681|47641|1
1647858410000|2022-03-21 10:26:50|47698|47658|47700.1|47660.1|47700.1|47660.1|47698|47658|0
1647858420000|2022-03-21 10:27:00|47703|47663|47703|47663|47703|47663|47703|47663|0
1647858430000|2022-03-21 10:27:10|47699|47659|47703|47663|47703|47663|47699|47659|0
1647858450000|2022-03-21 10:27:30|47701|47661|47703.9|47663.9|47703.9|47663.9|47701|47661|7
1647858460000|2022-03-21 10:27:40|47671|47631|47668.9|47628.9|47671|47631|47663.9|47623.9|4
1647858470000|2022-03-21 10:27:50|47666|47626|47666|47626|47666|47626|47666|47626|0
1647858480000|2022-03-21 10:28:00|47668.9|47628.9|47676|47636|47676|47636|47666|47626|0
1647858520000|2022-03-21 10:28:40|47673|47633|47668.9|47628.9|47673|47633|47666|47626|0
1647858540000|2022-03-21 10:29:00|47666.9|47626.9|47666.9|47626.9|47666.9|47626.9|47666.9|47626.9|0
1647858550000|2022-03-21 10:29:10|47668.9|47628.9|47678.9|47638.9|47678.9|47638.9|47668.9|47628.9|0
1647858580000|2022-03-21 10:29:40|47681.9|47641.9|47683|47643|47686|47646|47681.9|47641.9|0
1647858590000|2022-03-21 10:29:50|47681|47641|47678.9|47638.9|47683|47643|47678.9|47638.9|0
1647858610000|2022-03-21 10:30:10|47661|47621|47661|47621|47661|47621|47661|47621|1
1647858660000|2022-03-21 10:31:00|47660.9|47620.9|47658|47618|47660.9|47620.9|47658|47618|1
1647858670000|2022-03-21 10:31:10|47660|47620|47663|47623|47663|47623|47660|47620|0
1647858680000|2022-03-21 10:31:20|47660.9|47620.9|47660.9|47620.9|47663|47623|47660.9|47620.9|0
1647858700000|2022-03-21 10:31:40|47663|47623|47660.9|47620.9|47663|47623|47660.9|47620.9|0
1647858710000|2022-03-21 10:31:50|47655|47615|47655|47615|47655|47615|47655|47615|0
1647858720000|2022-03-21 10:32:00|47652.1|47612.1|47635.9|47595.9|47652.1|47612.1|47635.9|47595.9|2
1647858730000|2022-03-21 10:32:10|47640.9|47600.9|47640.9|47600.9|47640.9|47600.9|47640.9|47600.9|0
1647858750000|2022-03-21 10:32:30|47643.9|47603.9|47643.9|47603.9|47643.9|47603.9|47643.9|47603.9|0
1647858770000|2022-03-21 10:32:50|47649.8|47609.8|47651.9|47611.9|47651.9|47611.9|47640.9|47600.9|3
1647858780000|2022-03-21 10:33:00|47653.9|47613.9|47653.9|47613.9|47653.9|47613.9|47653.9|47613.9|0
1647858820000|2022-03-21 10:33:40|47648.9|47608.9|47648.9|47608.9|47648.9|47608.9|47648.9|47608.9|0
1647858840000|2022-03-21 10:34:00|47650.9|47610.9|47653.9|47613.9|47655.9|47615.9|47650.9|47610.9|1
1647858870000|2022-03-21 10:34:30|47650.9|47610.9|47650.9|47610.9|47650.9|47610.9|47650.9|47610.9|0
1647858880000|2022-03-21 10:34:40|47653.9|47613.9|47653.9|47613.9|47653.9|47613.9|47653.9|47613.9|0
1647858890000|2022-03-21 10:34:50|47660.9|47620.9|47653.9|47613.9|47660.9|47620.9|47653.9|47613.9|0
1647858900000|2022-03-21 10:35:00|47650.9|47610.9|47646.8|47606.8|47650.9|47610.9|47643.9|47603.9|0
1647858920000|2022-03-21 10:35:20|47641.8|47601.8|47653.9|47613.9|47656.8|47616.8|47641.8|47601.8|2
1647858950000|2022-03-21 10:35:50|47656.8|47616.8|47656.8|47616.8|47656.8|47616.8|47656.8|47616.8|1
1647858960000|2022-03-21 10:36:00|47653.9|47613.9|47658.9|47618.9|47658.9|47618.9|47653.9|47613.9|0
1647858980000|2022-03-21 10:36:20|47661.8|47621.8|47669.8|47629.8|47669.8|47629.8|47661.8|47621.8|0
1647858990000|2022-03-21 10:36:30|47671.8|47631.8|47671.8|47631.8|47671.8|47631.8|47671.8|47631.8|0
1647859020000|2022-03-21 10:37:00|47692.7|47652.7|47686.8|47646.8|47692.7|47652.7|47686.8|47646.8|12
1647859030000|2022-03-21 10:37:10|47684.8|47644.8|47686.8|47646.8|47686.8|47646.8|47684.8|47644.8|0
1647859080000|2022-03-21 10:38:00|47689.8|47649.8|47686.8|47646.8|47689.8|47649.8|47686.8|47646.8|2
1647859110000|2022-03-21 10:38:30|47684.8|47644.8|47686.8|47646.8|47686.8|47646.8|47684.8|47644.8|0
1647859140000|2022-03-21 10:39:00|47689.7|47649.7|47684.7|47644.7|47689.7|47649.7|47684.7|47644.7|0
1647859150000|2022-03-21 10:39:10|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|0
1647859170000|2022-03-21 10:39:30|47666.8|47626.8|47668.8|47628.8|47671.8|47631.8|47666.8|47626.8|3
1647859200000|2022-03-21 10:40:00|47666.8|47626.8|47668.8|47628.8|47671.8|47631.8|47666.8|47626.8|0
1647859210000|2022-03-21 10:40:10|47666.8|47626.8|47668.8|47628.8|47669.7|47629.7|47666.8|47626.8|0
1647859220000|2022-03-21 10:40:20|47666.8|47626.8|47666.8|47626.8|47666.8|47626.8|47666.8|47626.8|0
1647859260000|2022-03-21 10:41:00|47681.8|47641.8|47673.8|47633.8|47681.8|47641.8|47673.8|47633.8|7
1647859280000|2022-03-21 10:41:20|47678.8|47638.8|47678.8|47638.8|47678.8|47638.8|47678.8|47638.8|1
1647859360000|2022-03-21 10:42:40|47676.7|47636.7|47676.7|47636.7|47676.7|47636.7|47676.7|47636.7|0
1647859380000|2022-03-21 10:43:00|47670.8|47630.8|47670.8|47630.8|47670.8|47630.8|47670.8|47630.8|0
1647859390000|2022-03-21 10:43:10|47668.8|47628.8|47668.8|47628.8|47668.8|47628.8|47668.8|47628.8|0
1647859400000|2022-03-21 10:43:20|47671.7|47631.7|47668.8|47628.8|47671.7|47631.7|47668.8|47628.8|0
1647859410000|2022-03-21 10:43:30|47661.7|47621.7|47668.8|47628.8|47668.8|47628.8|47661.7|47621.7|2
1647859420000|2022-03-21 10:43:40|47671.7|47631.7|47671.7|47631.7|47671.7|47631.7|47671.7|47631.7|0
1647859450000|2022-03-21 10:44:10|47673.8|47633.8|47694.7|47654.7|47694.7|47654.7|47673.8|47633.8|7
1647859470000|2022-03-21 10:44:30|47686.7|47646.7|47683.8|47643.8|47686.7|47646.7|47683.8|47643.8|0
1647859480000|2022-03-21 10:44:40|47681.7|47641.7|47683.8|47643.8|47683.8|47643.8|47681.7|47641.7|0
1647859490000|2022-03-21 10:44:50|47681.7|47641.7|47678.8|47638.8|47681.7|47641.7|47678.8|47638.8|0
1647859530000|2022-03-21 10:45:30|47681.7|47641.7|47678.8|47638.8|47681.7|47641.7|47678.8|47638.8|0
1647859560000|2022-03-21 10:46:00|47678.7|47638.7|47676.7|47636.7|47681.7|47641.7|47676.7|47636.7|2
1647859570000|2022-03-21 10:46:10|47674.7|47634.7|47681.7|47641.7|47681.7|47641.7|47674.7|47634.7|0
1647859580000|2022-03-21 10:46:20|47678.7|47638.7|47676.7|47636.7|47678.7|47638.7|47676.7|47636.7|0
1647859600000|2022-03-21 10:46:40|47679.7|47639.7|47679.7|47639.7|47679.7|47639.7|47679.7|47639.7|0
1647859610000|2022-03-21 10:46:50|47681.7|47641.7|47692.6|47652.6|47692.6|47652.6|47681.7|47641.7|22
1647859620000|2022-03-21 10:47:00|47687.6|47647.6|47679.7|47639.7|47687.6|47647.6|47679.7|47639.7|1
1647859630000|2022-03-21 10:47:10|47676.7|47636.7|47669.7|47629.7|47676.7|47636.7|47669.7|47629.7|0
1647859640000|2022-03-21 10:47:20|47672.6|47632.6|47684.7|47644.7|47684.7|47644.7|47672.6|47632.6|0
1647859650000|2022-03-21 10:47:30|47681.7|47641.7|47686.7|47646.7|47686.7|47646.7|47681.7|47641.7|0
1647859660000|2022-03-21 10:47:40|47681.7|47641.7|47679.7|47639.7|47681.7|47641.7|47679.7|47639.7|0
1647859680000|2022-03-21 10:48:00|47676.7|47636.7|47672.6|47632.6|47676.7|47636.7|47672.6|47632.6|0
1647859690000|2022-03-21 10:48:10|47682.6|47642.6|47682.6|47642.6|47682.6|47642.6|47682.6|47642.6|1
1647859720000|2022-03-21 10:48:40|47680.6|47640.6|47682.6|47642.6|47682.6|47642.6|47680.6|47640.6|0
1647859760000|2022-03-21 10:49:20|47679.6|47639.6|47682.6|47642.6|47684.6|47644.6|47679.6|47639.6|3
1647859790000|2022-03-21 10:49:50|47677.6|47637.6|47682.6|47642.6|47682.6|47642.6|47677.6|47637.6|0
1647859800000|2022-03-21 10:50:00|47687.6|47647.6|47692.6|47652.6|47692.6|47652.6|47687.6|47647.6|1
1647859830000|2022-03-21 10:50:30|||||||||1
1647859880000|2022-03-21 10:51:20|47712.6|47672.6|47712.6|47672.6|47712.6|47672.6|47712.6|47672.6|2
1647859900000|2022-03-21 10:51:40|47717.6|47677.6|47714.6|47674.6|47717.6|47677.6|47714.6|47674.6|0
1647859910000|2022-03-21 10:51:50|47712.6|47672.6|47717.6|47677.6|47717.6|47677.6|47712.6|47672.6|0
1647859920000|2022-03-21 10:52:00|47719.6|47679.6|47719.6|47679.6|47719.6|47679.6|47719.6|47679.6|0
1647859930000|2022-03-21 10:52:10|47730.5|47690.5|47724.6|47684.6|47730.5|47690.5|47724.6|47684.6|11
1647859940000|2022-03-21 10:52:20|47721.6|47681.6|47726.6|47686.6|47726.6|47686.6|47721.6|47681.6|1
1647859950000|2022-03-21 10:52:30|47732.6|47692.6|47734.6|47694.6|47734.6|47694.6|47732.6|47692.6|1
1647859970000|2022-03-21 10:52:50|47737.6|47697.6|47737.6|47697.6|47737.6|47697.6|47737.6|47697.6|0
1647859980000|2022-03-21 10:53:00|47739.6|47699.6|47714.6|47674.6|47739.6|47699.6|47714.6|47674.6|4
1647859990000|2022-03-21 10:53:10|47709.6|47669.6|47709.6|47669.6|47709.6|47669.6|47709.6|47669.6|0
1647860000000|2022-03-21 10:53:20|47712.6|47672.6|47717.6|47677.6|47717.6|47677.6|47712.6|47672.6|2
1647860010000|2022-03-21 10:53:30|47717.5|47677.5|47717.5|47677.5|47717.5|47677.5|47717.5|47677.5|0
1647860050000|2022-03-21 10:54:10|||||||||1
1647860080000|2022-03-21 10:54:40|47712.5|47672.5|47712.5|47672.5|47712.5|47672.5|47712.5|47672.5|0
1647860110000|2022-03-21 10:55:10|47709.6|47669.6|47709.6|47669.6|47709.6|47669.6|47709.6|47669.6|0
1647860140000|2022-03-21 10:55:40|47707.5|47667.5|47709.6|47669.6|47709.6|47669.6|47707.5|47667.5|0
1647860160000|2022-03-21 10:56:00|47706.6|47666.6|47699.6|47659.6|47706.6|47666.6|47699.6|47659.6|2
1647860190000|2022-03-21 10:56:30|47704.6|47664.6|47714.6|47674.6|47714.6|47674.6|47704.6|47664.6|1
1647860200000|2022-03-21 10:56:40|47712.5|47672.5|47694.6|47654.6|47712.5|47672.5|47694.6|47654.6|1
1647860220000|2022-03-21 10:57:00|47692.5|47652.5|47692.5|47652.5|47692.5|47652.5|47692.5|47652.5|0
1647860260000|2022-03-21 10:57:40|47687.5|47647.5|47692.5|47652.5|47692.5|47652.5|47687.5|47647.5|0
1647860270000|2022-03-21 10:57:50|47697.5|47657.5|47702.5|47662.5|47702.5|47662.5|47694.5|47654.5|0
1647860280000|2022-03-21 10:58:00|47707.5|47667.5|47712.5|47672.5|47712.5|47672.5|47707.5|47667.5|1
1647860290000|2022-03-21 10:58:10|47714.5|47674.5|47714.5|47674.5|47714.5|47674.5|47714.5|47674.5|0
1647860300000|2022-03-21 10:58:20|47709.5|47669.5|47709.5|47669.5|47709.5|47669.5|47707.5|47667.5|0
1647860330000|2022-03-21 10:58:50|47714.5|47674.5|47709.5|47669.5|47714.5|47674.5|47709.5|47669.5|0
1647860340000|2022-03-21 10:59:00|47706.6|47666.6|47706.6|47666.6|47706.6|47666.6|47706.6|47666.6|0
1647860350000|2022-03-21 10:59:10|47704.5|47664.5|47704.5|47664.5|47704.5|47664.5|47704.5|47664.5|0
1647860390000|2022-03-21 10:59:50|47702.5|47662.5|47702.5|47662.5|47702.5|47662.5|47702.5|47662.5|0
1647860400000|2022-03-21 11:00:00|47704.5|47664.5|47689.5|47649.5|47704.5|47664.5|47689.5|47649.5|4
1647860420000|2022-03-21 11:00:20|47691.6|47651.6|47694.5|47654.5|47694.5|47654.5|47691.6|47651.6|1
1647860480000|2022-03-21 11:01:20|47704.5|47664.5|47701.5|47661.5|47704.5|47664.5|47699.5|47659.5|1
1647860490000|2022-03-21 11:01:30|47696.5|47656.5|47701.5|47661.5|47701.5|47661.5|47696.5|47656.5|0
1647860500000|2022-03-21 11:01:40|47706.5|47666.5|47706.5|47666.5|47706.5|47666.5|47706.5|47666.5|0
1647860510000|2022-03-21 11:01:50|47699.5|47659.5|47699.5|47659.5|47699.5|47659.5|47699.5|47659.5|0
1647860520000|2022-03-21 11:02:00|47704.5|47664.5|47699.5|47659.5|47704.5|47664.5|47699.5|47659.5|0
1647860540000|2022-03-21 11:02:20|47696.5|47656.5|47694.5|47654.5|47696.5|47656.5|47694.5|47654.5|0
1647860550000|2022-03-21 11:02:30|47697.5|47657.5|47694.5|47654.5|47697.5|47657.5|47694.5|47654.5|0
1647860590000|2022-03-21 11:03:10|47674.5|47634.5|47681.5|47641.5|47681.5|47641.5|47674.5|47634.5|2
1647860600000|2022-03-21 11:03:20|47676.5|47636.5|47676.5|47636.5|47676.5|47636.5|47676.5|47636.5|0
1647860620000|2022-03-21 11:03:40|47678.6|47638.6|47681.5|47641.5|47681.5|47641.5|47678.6|47638.6|0
1647860630000|2022-03-21 11:03:50|47678.6|47638.6|47678.6|47638.6|47686.5|47646.5|47678.6|47638.6|1
1647860640000|2022-03-21 11:04:00|47676.5|47636.5|47674.5|47634.5|47676.5|47636.5|47674.5|47634.5|0
1647860660000|2022-03-21 11:04:20|47669.5|47629.5|47664.5|47624.5|47669.5|47629.5|47664.5|47624.5|0
1647860670000|2022-03-21 11:04:30|47666.5|47626.5|47677.4|47637.4|47677.4|47637.4|47666.5|47626.5|0
1647860680000|2022-03-21 11:04:40|47674.5|47634.5|47674.5|47634.5|47674.5|47634.5|47674.5|47634.5|0
1647860700000|2022-03-21 11:05:00|47677.4|47637.4|47674.5|47634.5|47683.3|47643.3|47674.5|47634.5|2
1647860720000|2022-03-21 11:05:20|47679.5|47639.5|47679.5|47639.5|47679.5|47639.5|47679.5|47639.5|0
1647860740000|2022-03-21 11:05:40|47674.5|47634.5|47694.5|47654.5|47694.5|47654.5|47674.5|47634.5|1
1647860750000|2022-03-21 11:05:50|47714.5|47674.5|47714.5|47674.5|47714.5|47674.5|47714.5|47674.5|1
1647860760000|2022-03-21 11:06:00|47716.5|47676.5|47726.5|47686.5|47726.5|47686.5|47716.5|47676.5|0
1647860770000|2022-03-21 11:06:10|47724.5|47684.5|47726.5|47686.5|47731.5|47691.5|47716.5|47676.5|1
1647860780000|2022-03-21 11:06:20|47731.5|47691.5|47729.4|47689.4|47731.5|47691.5|47726.5|47686.5|0
1647860790000|2022-03-21 11:06:30|47731.5|47691.5|47734.4|47694.4|47734.4|47694.4|47731.5|47691.5|0
1647860820000|2022-03-21 11:07:00|||||||||2
1647860860000|2022-03-21 11:07:40|47731.5|47691.5|47718.5|47678.5|47731.5|47691.5|47718.5|47678.5|2
1647860870000|2022-03-21 11:07:50|47723.5|47683.5|47718.5|47678.5|47723.5|47683.5|47718.5|47678.5|0
1647860880000|2022-03-21 11:08:00|47723.5|47683.5|47721.5|47681.5|47723.5|47683.5|47721.5|47681.5|0
1647860890000|2022-03-21 11:08:10|47718.5|47678.5|47718.5|47678.5|47718.5|47678.5|47718.5|47678.5|0
1647860920000|2022-03-21 11:08:40|||||||||2
1647860930000|2022-03-21 11:08:50|47725.5|47685.5|47725.5|47685.5|47725.5|47685.5|47725.5|47685.5|1
1647860940000|2022-03-21 11:09:00|47720.5|47680.5|47718.5|47678.5|47720.5|47680.5|47718.5|47678.5|0
1647860990000|2022-03-21 11:09:50|||||||||1
1647861010000|2022-03-21 11:10:10|47740.5|47700.5|47730.5|47690.5|47743.5|47703.5|47728.5|47688.5|2
1647861020000|2022-03-21 11:10:20|47735.5|47695.5|47740.5|47700.5|47740.5|47700.5|47735.5|47695.5|0
1647861040000|2022-03-21 11:10:40|47743.5|47703.5|47743.5|47703.5|47743.5|47703.5|47743.5|47703.5|0
1647861070000|2022-03-21 11:11:10|47745.5|47705.5|47753.5|47713.5|47758.5|47718.5|47745.5|47705.5|5
1647861080000|2022-03-21 11:11:20|47756.4|47716.4|47761.4|47721.4|47761.4|47721.4|47756.4|47716.4|1
1647861100000|2022-03-21 11:11:40|47759.4|47719.4|47759.4|47719.4|47759.4|47719.4|47759.4|47719.4|0
1647861120000|2022-03-21 11:12:00|47764.4|47724.4|47759.4|47719.4|47764.4|47724.4|47759.4|47719.4|2
1647861140000|2022-03-21 11:12:20|47756.4|47716.4|47759.4|47719.4|47759.4|47719.4|47756.4|47716.4|0
1647861150000|2022-03-21 11:12:30|47764.4|47724.4|47749.4|47709.4|47764.4|47724.4|47749.4|47709.4|2
1647861160000|2022-03-21 11:12:40|47751.4|47711.4|47751.4|47711.4|47751.4|47711.4|47751.4|47711.4|0
1647861170000|2022-03-21 11:12:50|47748.5|47708.5|47749.4|47709.4|47749.4|47709.4|47748.5|47708.5|0
1647861180000|2022-03-21 11:13:00|47746.4|47706.4|47749.4|47709.4|47754.4|47714.4|47744.4|47704.4|0
1647861190000|2022-03-21 11:13:10|47754.4|47714.4|47788.5|47748.5|47788.5|47748.5|47754.4|47714.4|3
1647861200000|2022-03-21 11:13:20|47786.4|47746.4|47786.4|47746.4|47786.4|47746.4|47784.4|47744.4|0
1647861240000|2022-03-21 11:14:00|47784.4|47744.4|47779.4|47739.4|47784.4|47744.4|47779.4|47739.4|1
1647861260000|2022-03-21 11:14:20|47782.3|47742.3|47782.3|47742.3|47782.3|47742.3|47782.3|47742.3|0
1647861280000|2022-03-21 11:14:40|47784.4|47744.4|47784.4|47744.4|47784.4|47744.4|47784.4|47744.4|0
1647861330000|2022-03-21 11:15:30|47784.3|47744.3|47784.3|47744.3|47784.3|47744.3|47784.3|47744.3|0
1647861340000|2022-03-21 11:15:40|47786.4|47746.4|47786.4|47746.4|47786.4|47746.4|47786.4|47746.4|0
1647861370000|2022-03-21 11:16:10|47784.3|47744.3|47940.1|47900.1|47940.1|47900.1|47784.3|47744.3|16
1647861380000|2022-03-21 11:16:20|47932.1|47892.1|47935.1|47895.1|47942.1|47902.1|47929.1|47889.1|9
1647861390000|2022-03-21 11:16:30|47941|47901|47943|47903|47950.1|47910.1|47935.1|47895.1|5
1647861400000|2022-03-21 11:16:40|47946|47906|47933|47893|47955.1|47915.1|47933|47893|1
1647861410000|2022-03-21 11:16:50|47938|47898|47938|47898|47938|47898|47938|47898|1
1647861420000|2022-03-21 11:17:00|47936|47896|47946|47906|47948|47908|47936|47896|3
1647861430000|2022-03-21 11:17:10|47948|47908|47948|47908|47948|47908|47948|47908|1
1647861440000|2022-03-21 11:17:20|47946|47906|47913|47873|47948|47908|47913|47873|7
1647861450000|2022-03-21 11:17:30|47903|47863|47900|47860|47910|47870|47898|47858|2
1647861460000|2022-03-21 11:17:40|47898|47858|47898|47858|47898|47858|47898|47858|0
1647861480000|2022-03-21 11:18:00|47900|47860|47900|47860|47900|47860|47900|47860|0
1647861490000|2022-03-21 11:18:10|47898|47858|47898|47858|47898|47858|47898|47858|0
1647861500000|2022-03-21 11:18:20|47900|47860|47923|47883|47923|47883|47900|47860|1
1647861510000|2022-03-21 11:18:30|47920.9|47880.9|47923|47883|47923|47883|47913|47873|1
1647861520000|2022-03-21 11:18:40|47938|47898|47928|47888|47938|47898|47928|47888|1
1647861530000|2022-03-21 11:18:50|47925.9|47885.9|47925.9|47885.9|47925.9|47885.9|47925.9|47885.9|1
1647861540000|2022-03-21 11:19:00|47923.9|47883.9|47900|47860|47923.9|47883.9|47900|47860|11
1647861550000|2022-03-21 11:19:10|47903|47863|47902.1|47862.1|47903|47863|47902.1|47862.1|0
1647861560000|2022-03-21 11:19:20|47905|47865|47900|47860|47905|47865|47900|47860|0
1647861570000|2022-03-21 11:19:30|47903|47863|47898|47858|47903|47863|47897.1|47857.1|0
1647861580000|2022-03-21 11:19:40|47900|47860|47900|47860|47905|47865|47900|47860|0
1647861600000|2022-03-21 11:20:00|47898|47858|47918|47878|47918|47878|47898|47858|2
1647861610000|2022-03-21 11:20:10|47915|47875|47895|47855|47915|47875|47895|47855|1
1647861620000|2022-03-21 11:20:20|47898|47858|47900|47860|47900|47860|47898|47858|0
1647861630000|2022-03-21 11:20:30|47898|47858|47900|47860|47900|47860|47895|47855|2
1647861640000|2022-03-21 11:20:40|47895|47855|47895|47855|47895|47855|47895|47855|0
1647861650000|2022-03-21 11:20:50|47900|47860|47900|47860|47900|47860|47895|47855|0
1647861660000|2022-03-21 11:21:00|47910|47870|47908|47868|47918|47878|47908|47868|5
1647861670000|2022-03-21 11:21:10|47913.9|47873.9|47915.9|47875.9|47915.9|47875.9|47913.9|47873.9|1
1647861680000|2022-03-21 11:21:20|47913.9|47873.9|47910.9|47870.9|47913.9|47873.9|47910.9|47870.9|2
1647861700000|2022-03-21 11:21:40|47913.9|47873.9|47905.9|47865.9|47918.9|47878.9|47905.9|47865.9|1
1647861710000|2022-03-21 11:21:50|47903.9|47863.9|47901.8|47861.8|47910.9|47870.9|47901.8|47861.8|3
1647861720000|2022-03-21 11:22:00|47903.9|47863.9|47910.9|47870.9|47910.9|47870.9|47903.9|47863.9|2
1647861730000|2022-03-21 11:22:10|47913.9|47873.9|47908.9|47868.9|47921.8|47881.8|47905.9|47865.9|1
1647861740000|2022-03-21 11:22:20|47901.8|47861.8|47895.9|47855.9|47903.9|47863.9|47895.9|47855.9|1
1647861750000|2022-03-21 11:22:30|47893.9|47853.9|47885.9|47845.9|47893.9|47853.9|47885.9|47845.9|0
1647861780000|2022-03-21 11:23:00|47883.9|47843.9|47883.9|47843.9|47883.9|47843.9|47883.9|47843.9|0
1647861800000|2022-03-21 11:23:20|47886.8|47846.8|47901.8|47861.8|47901.8|47861.8|47886.8|47846.8|0
1647861810000|2022-03-21 11:23:30|47890.9|47850.9|47898.9|47858.9|47898.9|47858.9|47890.9|47850.9|4
1647861820000|2022-03-21 11:23:40|47898.8|47858.8|47898.8|47858.8|47898.8|47858.8|47898.8|47858.8|0
1647861830000|2022-03-21 11:23:50|47896.8|47856.8|47898.8|47858.8|47898.8|47858.8|47896.8|47856.8|0
1647861840000|2022-03-21 11:24:00|47896.8|47856.8|47896.8|47856.8|47898.8|47858.8|47896.8|47856.8|1
1647861860000|2022-03-21 11:24:20|47886.8|47846.8|47886.8|47846.8|47886.8|47846.8|47886.8|47846.8|0
1647861870000|2022-03-21 11:24:30|47883.8|47843.8|47883.8|47843.8|47883.8|47843.8|47881.8|47841.8|0
1647861880000|2022-03-21 11:24:40|47881.8|47841.8|47881.8|47841.8|47881.8|47841.8|47881.8|47841.8|1
1647861890000|2022-03-21 11:24:50|47883.8|47843.8|47881.8|47841.8|47883.8|47843.8|47881.8|47841.8|0
1647861900000|2022-03-21 11:25:00|47886.8|47846.8|47881.8|47841.8|47886.8|47846.8|47881.8|47841.8|0
1647861910000|2022-03-21 11:25:10|47878.8|47838.8|47873.8|47833.8|47878.8|47838.8|47865.9|47825.9|1
1647861920000|2022-03-21 11:25:20|47868.8|47828.8|47868.8|47828.8|47868.8|47828.8|47868.8|47828.8|0
1647861930000|2022-03-21 11:25:30|47871.8|47831.8|47873.8|47833.8|47876.8|47836.8|47871.8|47831.8|0
1647861970000|2022-03-21 11:26:10|47881.8|47841.8|47881.8|47841.8|47883.8|47843.8|47881.8|47841.8|0
1647861980000|2022-03-21 11:26:20|47883.8|47843.8|47881.8|47841.8|47883.8|47843.8|47881.8|47841.8|0
1647861990000|2022-03-21 11:26:30|47883.8|47843.8|47881.8|47841.8|47883.8|47843.8|47881.8|47841.8|0
1647862000000|2022-03-21 11:26:40|47883.8|47843.8|47883.8|47843.8|47883.8|47843.8|47883.8|47843.8|0
1647862010000|2022-03-21 11:26:50|47881.8|47841.8|47881.8|47841.8|47883.8|47843.8|47881.8|47841.8|0
1647862020000|2022-03-21 11:27:00|47883.8|47843.8|47883.8|47843.8|47883.8|47843.8|47883.8|47843.8|1
1647862040000|2022-03-21 11:27:20|47886.8|47846.8|47888.8|47848.8|47888.8|47848.8|47886.8|47846.8|0
1647862050000|2022-03-21 11:27:30|47893.8|47853.8|47893.8|47853.8|47893.8|47853.8|47893.8|47853.8|3
1647862060000|2022-03-21 11:27:40|47891.8|47851.8|47891.8|47851.8|47891.8|47851.8|47891.8|47851.8|2
1647862070000|2022-03-21 11:27:50|||||||||1
1647862080000|2022-03-21 11:28:00|47900.8|47860.8|47891.8|47851.8|47900.8|47860.8|47891.8|47851.8|1
1647862090000|2022-03-21 11:28:10|47893.8|47853.8|47893.8|47853.8|47893.8|47853.8|47893.8|47853.8|0
1647862100000|2022-03-21 11:28:20|47891.8|47851.8|47893.8|47853.8|47893.8|47853.8|47891.8|47851.8|0
1647862110000|2022-03-21 11:28:30|47891.8|47851.8|47900.8|47860.8|47900.8|47860.8|47891.8|47851.8|1
1647862120000|2022-03-21 11:28:40|47898.8|47858.8|47898.8|47858.8|47898.8|47858.8|47898.8|47858.8|0
1647862130000|2022-03-21 11:28:50|47891.7|47851.7|47893.8|47853.8|47893.8|47853.8|47891.7|47851.7|1
1647862150000|2022-03-21 11:29:10|47896.7|47856.7|47898.8|47858.8|47898.8|47858.8|47896.7|47856.7|0
1647862160000|2022-03-21 11:29:20|47890.8|47850.8|47888.8|47848.8|47890.8|47850.8|47888.8|47848.8|7
1647862170000|2022-03-21 11:29:30|47890.8|47850.8|47888.8|47848.8|47890.8|47850.8|47888.8|47848.8|0
1647862190000|2022-03-21 11:29:50|47890.8|47850.8|47888.8|47848.8|47890.8|47850.8|47888.8|47848.8|0
1647862210000|2022-03-21 11:30:10|47865.8|47825.8|47872.9|47832.9|47872.9|47832.9|47865.8|47825.8|5
1647862220000|2022-03-21 11:30:20|47870.8|47830.8|47870.8|47830.8|47870.8|47830.8|47867.9|47827.9|0
1647862230000|2022-03-21 11:30:30|47867.9|47827.9|47857.9|47817.9|47870.8|47830.8|47857.9|47817.9|3
1647862240000|2022-03-21 11:30:40|47855.8|47815.8|47853.8|47813.8|47855.8|47815.8|47853.8|47813.8|0
1647862250000|2022-03-21 11:30:50|47855.8|47815.8|47853.8|47813.8|47855.8|47815.8|47853.8|47813.8|0
1647862260000|2022-03-21 11:31:00|47855.8|47815.8|47855.8|47815.8|47857.8|47817.8|47855.8|47815.8|0
1647862270000|2022-03-21 11:31:10|47853.8|47813.8|47853.8|47813.8|47853.8|47813.8|47853.8|47813.8|0
1647862280000|2022-03-21 11:31:20|47855.8|47815.8|47890.8|47850.8|47893.8|47853.8|47855.8|47815.8|1
1647862290000|2022-03-21 11:31:30|47887.8|47847.8|47875.8|47835.8|47887.8|47847.8|47875.8|47835.8|0
1647862300000|2022-03-21 11:31:40|47880.8|47840.8|47872.8|47832.8|47880.8|47840.8|47872.8|47832.8|0
1647862310000|2022-03-21 11:31:50|47874.9|47834.9|47856.9|47816.9|47874.9|47834.9|47856.9|47816.9|5
1647862320000|2022-03-21 11:32:00|47854|47814|47834|47794|47854|47814|47831.9|47791.9|3
1647862330000|2022-03-21 11:32:10|47829|47789|47836.9|47796.9|47836.9|47796.9|47826.9|47786.9|3
1647862340000|2022-03-21 11:32:20|47834|47794|47819|47779|47834|47794|47819|47779|1
1647862350000|2022-03-21 11:32:30|47814|47774|47814|47774|47814|47774|47814|47774|0
1647862360000|2022-03-21 11:32:40|47811.9|47771.9|47811.9|47771.9|47811.9|47771.9|47801.9|47761.9|1
1647862370000|2022-03-21 11:32:50|47819|47779|47819|47779|47831.9|47791.9|47819|47779|1
1647862380000|2022-03-21 11:33:00|47818.9|47778.9|47818.9|47778.9|47833.9|47793.9|47818.9|47778.9|1
1647862390000|2022-03-21 11:33:10|47816|47776|47811|47771|47816|47776|47811|47771|0
1647862400000|2022-03-21 11:33:20|47806|47766|47801.9|47761.9|47806|47766|47801.9|47761.9|0
1647862410000|2022-03-21 11:33:30|47803.9|47763.9|47808.9|47768.9|47808.9|47768.9|47803.9|47763.9|0
1647862420000|2022-03-21 11:33:40|47811.9|47771.9|47806.9|47766.9|47816.9|47776.9|47806.9|47766.9|0
1647862440000|2022-03-21 11:34:00|47808.9|47768.9|47808.9|47768.9|47808.9|47768.9|47808.9|47768.9|0
1647862470000|2022-03-21 11:34:30|47811.9|47771.9|47833.9|47793.9|47833.9|47793.9|47808.9|47768.9|5
1647862480000|2022-03-21 11:34:40|47831.9|47791.9|47834.8|47794.8|47838.9|47798.9|47831.9|47791.9|0
1647862490000|2022-03-21 11:34:50|47831.9|47791.9|47826.9|47786.9|47831.9|47791.9|47826.9|47786.9|0
1647862510000|2022-03-21 11:35:10|47823.9|47783.9|47814.8|47774.8|47823.9|47783.9|47814.8|47774.8|0
1647862520000|2022-03-21 11:35:20|47811.9|47771.9|47811.9|47771.9|47811.9|47771.9|47811.9|47771.9|0
1647862530000|2022-03-21 11:35:30|47814.8|47774.8|47826.9|47786.9|47832.8|47792.8|47814.8|47774.8|1
1647862540000|2022-03-21 11:35:40|47831.9|47791.9|47828.9|47788.9|47831.9|47791.9|47828.9|47788.9|0
1647862550000|2022-03-21 11:35:50|47826|47786|47828.9|47788.9|47828.9|47788.9|47823.9|47783.9|0
1647862560000|2022-03-21 11:36:00|47831.9|47791.9|47828.9|47788.9|47831.9|47791.9|47828.9|47788.9|1
1647862570000|2022-03-21 11:36:10|47826.9|47786.9|47818.9|47778.9|47828.9|47788.9|47818.9|47778.9|1
1647862580000|2022-03-21 11:36:20|47821.9|47781.9|47833.9|47793.9|47836.9|47796.9|47821.9|47781.9|1
1647862600000|2022-03-21 11:36:40|47826.9|47786.9|47821.9|47781.9|47828.9|47788.9|47821.9|47781.9|0
1647862610000|2022-03-21 11:36:50|47815.9|47775.9|47818.9|47778.9|47818.9|47778.9|47813.9|47773.9|3
1647862620000|2022-03-21 11:37:00|47821.9|47781.9|47826.9|47786.9|47826.9|47786.9|47821.9|47781.9|0
1647862630000|2022-03-21 11:37:10|47831.9|47791.9|47831.9|47791.9|47831.9|47791.9|47831.9|47791.9|0
1647862650000|2022-03-21 11:37:30|47828.9|47788.9|47828.9|47788.9|47828.9|47788.9|47828.9|47788.9|0
1647862680000|2022-03-21 11:38:00|47831.9|47791.9|47831.9|47791.9|47831.9|47791.9|47831.9|47791.9|0
1647862690000|2022-03-21 11:38:10|47828.9|47788.9|47828.9|47788.9|47828.9|47788.9|47828.9|47788.9|0
1647862720000|2022-03-21 11:38:40|47818.9|47778.9|47818.9|47778.9|47818.9|47778.9|47818.9|47778.9|1
1647862730000|2022-03-21 11:38:50|47815.9|47775.9|47823.9|47783.9|47823.9|47783.9|47815.9|47775.9|0
1647862740000|2022-03-21 11:39:00|47826.8|47786.8|47818.9|47778.9|47828.9|47788.9|47818.9|47778.9|0
1647862750000|2022-03-21 11:39:10|47820.9|47780.9|47823.9|47783.9|47823.9|47783.9|47820.9|47780.9|0
1647862760000|2022-03-21 11:39:20|47831.8|47791.8|47828.9|47788.9|47831.8|47791.8|47828.9|47788.9|0
1647862820000|2022-03-21 11:40:20|||||||||1
1647862840000|2022-03-21 11:40:40|47825.9|47785.9|47831.8|47791.8|47831.8|47791.8|47825.9|47785.9|0
1647862850000|2022-03-21 11:40:50|47833.9|47793.9|47833.9|47793.9|47833.9|47793.9|47833.9|47793.9|0
1647862860000|2022-03-21 11:41:00|47838.9|47798.9|47838.9|47798.9|47838.9|47798.9|47838.9|47798.9|2
1647862870000|2022-03-21 11:41:10|47835.9|47795.9|47835.9|47795.9|47835.9|47795.9|47835.9|47795.9|0
1647862880000|2022-03-21 11:41:20|47828.9|47788.9|47828.9|47788.9|47828.9|47788.9|47828.9|47788.9|0
1647862890000|2022-03-21 11:41:30|47830.9|47790.9|47830.9|47790.9|47830.9|47790.9|47830.9|47790.9|0
1647862900000|2022-03-21 11:41:40|47828.9|47788.9|47828.9|47788.9|47828.9|47788.9|47828.9|47788.9|0
1647862910000|2022-03-21 11:41:50|47830.9|47790.9|47830.9|47790.9|47830.9|47790.9|47830.9|47790.9|2
1647862930000|2022-03-21 11:42:10|47815.9|47775.9|47825.9|47785.9|47825.9|47785.9|47815.9|47775.9|4
1647862940000|2022-03-21 11:42:20|47823.8|47783.8|47823.8|47783.8|47825.9|47785.9|47823.8|47783.8|0
1647862960000|2022-03-21 11:42:40|47825.9|47785.9|47825.9|47785.9|47825.9|47785.9|47823.8|47783.8|0
1647862990000|2022-03-21 11:43:10|47823.8|47783.8|47815.9|47775.9|47823.8|47783.8|47810.9|47770.9|1
1647863000000|2022-03-21 11:43:20|47823.8|47783.8|47823.8|47783.8|47823.8|47783.8|47818.8|47778.8|0
1647863010000|2022-03-21 11:43:30|47825.9|47785.9|47825.9|47785.9|47825.9|47785.9|47825.9|47785.9|0
1647863020000|2022-03-21 11:43:40|47841.8|47801.8|47831.8|47791.8|47841.8|47801.8|47831.8|47791.8|6
1647863030000|2022-03-21 11:43:50|47826.8|47786.8|47826.8|47786.8|47826.8|47786.8|47826.8|47786.8|0
1647863040000|2022-03-21 11:44:00|47818.8|47778.8|47821.8|47781.8|47821.8|47781.8|47818.8|47778.8|0
1647863050000|2022-03-21 11:44:10|47819.7|47779.7|47821.8|47781.8|47823.8|47783.8|47819.7|47779.7|0
1647863080000|2022-03-21 11:44:40|47823.8|47783.8|47828.8|47788.8|47829.7|47789.7|47823.8|47783.8|0
1647863090000|2022-03-21 11:44:50|47834.7|47794.7|47831.8|47791.8|47834.7|47794.7|47826.8|47786.8|1
1647863100000|2022-03-21 11:45:00|47846.8|47806.8|47838.8|47798.8|47846.8|47806.8|47838.8|47798.8|2
1647863120000|2022-03-21 11:45:20|47835.9|47795.9|47835.9|47795.9|47835.9|47795.9|47835.9|47795.9|0
1647863140000|2022-03-21 11:45:40|47835.8|47795.8|47838.8|47798.8|47838.8|47798.8|47835.8|47795.8|0
1647863180000|2022-03-21 11:46:20|47836.8|47796.8|47836.8|47796.8|47836.8|47796.8|47836.8|47796.8|0
1647863190000|2022-03-21 11:46:30|47839.7|47799.7|47839.7|47799.7|47839.7|47799.7|47839.7|47799.7|0
1647863200000|2022-03-21 11:46:40|47830.8|47790.8|47830.8|47790.8|47830.8|47790.8|47830.8|47790.8|1
1647863210000|2022-03-21 11:46:50|47828.8|47788.8|47823.8|47783.8|47828.8|47788.8|47823.8|47783.8|0
1647863240000|2022-03-21 11:47:20|47825.8|47785.8|47825.8|47785.8|47825.8|47785.8|47825.8|47785.8|0
1647863250000|2022-03-21 11:47:30|47823.8|47783.8|47830.8|47790.8|47830.8|47790.8|47823.8|47783.8|0
1647863260000|2022-03-21 11:47:40|47828.8|47788.8|47825.8|47785.8|47828.8|47788.8|47825.8|47785.8|2
1647863280000|2022-03-21 11:48:00|47816.7|47776.7|47818.8|47778.8|47818.8|47778.8|47816.7|47776.7|0
1647863290000|2022-03-21 11:48:10|47816.7|47776.7|47816.7|47776.7|47816.7|47776.7|47816.7|47776.7|0
1647863300000|2022-03-21 11:48:20|47813.8|47773.8|47838.8|47798.8|47838.8|47798.8|47811.7|47771.7|0
1647863310000|2022-03-21 11:48:30|47835.8|47795.8|47833.8|47793.8|47835.8|47795.8|47833.8|47793.8|0
1647863340000|2022-03-21 11:49:00|47840.8|47800.8|47843.8|47803.8|47843.8|47803.8|47838.8|47798.8|1
1647863360000|2022-03-21 11:49:20|47840.8|47800.8|47846.7|47806.7|47846.7|47806.7|47840.8|47800.8|0
1647863390000|2022-03-21 11:49:50|47848.8|47808.8|47840.8|47800.8|47856.7|47816.7|47836.7|47796.7|2
1647863400000|2022-03-21 11:50:00|47837.8|47797.8|47846.7|47806.7|47848.8|47808.8|47835.8|47795.8|1
1647863410000|2022-03-21 11:50:10|47848.8|47808.8|47848.8|47808.8|47848.8|47808.8|47848.8|47808.8|0
1647863420000|2022-03-21 11:50:20|47845.8|47805.8|47845.8|47805.8|47848.8|47808.8|47845.8|47805.8|0
1647863430000|2022-03-21 11:50:30|47848.8|47808.8|47858.8|47818.8|47858.8|47818.8|47848.8|47808.8|1
1647863450000|2022-03-21 11:50:50|47864.7|47824.7|47866.7|47826.7|47869.7|47829.7|47864.7|47824.7|0
1647863460000|2022-03-21 11:51:00|47860.8|47820.8|47868.7|47828.7|47868.7|47828.7|47855.8|47815.8|2
1647863470000|2022-03-21 11:51:10|47866.7|47826.7|47861.7|47821.7|47866.7|47826.7|47861.7|47821.7|0
1647863480000|2022-03-21 11:51:20|47863.7|47823.7|47863.7|47823.7|47863.7|47823.7|47863.7|47823.7|0
1647863490000|2022-03-21 11:51:30|47861.7|47821.7|47843.7|47803.7|47861.7|47821.7|47843.7|47803.7|2
1647863500000|2022-03-21 11:51:40|47841.7|47801.7|47838.7|47798.7|47841.7|47801.7|47838.7|47798.7|4
1647863510000|2022-03-21 11:51:50|47841.7|47801.7|47838.7|47798.7|47841.7|47801.7|47835.8|47795.8|0
1647863520000|2022-03-21 11:52:00|47841.7|47801.7|47841.7|47801.7|47843.7|47803.7|47841.7|47801.7|0
1647863530000|2022-03-21 11:52:10|47838.7|47798.7|47838.7|47798.7|47838.7|47798.7|47838.7|47798.7|0
1647863540000|2022-03-21 11:52:20|47835.8|47795.8|47841.7|47801.7|47841.7|47801.7|47835.8|47795.8|1
1647863550000|2022-03-21 11:52:30|47843.7|47803.7|47843.7|47803.7|47843.7|47803.7|47843.7|47803.7|0
1647863560000|2022-03-21 11:52:40|47848.7|47808.7|47843.7|47803.7|47848.7|47808.7|47843.7|47803.7|1
1647863570000|2022-03-21 11:52:50|47835.8|47795.8|47835.8|47795.8|47835.8|47795.8|47835.8|47795.8|0
1647863600000|2022-03-21 11:53:20|47846.7|47806.7|47851.7|47811.7|47851.7|47811.7|47846.7|47806.7|1
1647863610000|2022-03-21 11:53:30|47856.7|47816.7|47856.7|47816.7|47856.7|47816.7|47856.7|47816.7|0
1647863620000|2022-03-21 11:53:40|47849.6|47809.6|47841.7|47801.7|47849.6|47809.6|47841.7|47801.7|2
1647863630000|2022-03-21 11:53:50|47843.7|47803.7|47838.7|47798.7|47843.7|47803.7|47838.7|47798.7|0
1647863640000|2022-03-21 11:54:00|47848.7|47808.7|47851.7|47811.7|47851.7|47811.7|47848.7|47808.7|4
1647863650000|2022-03-21 11:54:10|47849.6|47809.6|47851.7|47811.7|47851.7|47811.7|47849.6|47809.6|0
1647863680000|2022-03-21 11:54:40|47849.6|47809.6|47836.7|47796.7|47849.6|47809.6|47833.7|47793.7|1
1647863690000|2022-03-21 11:54:50|47839.6|47799.6|47838.7|47798.7|47841.7|47801.7|47838.7|47798.7|0
1647863700000|2022-03-21 11:55:00|47846.7|47806.7|47847.6|47807.6|47849.6|47809.6|47843.7|47803.7|2
1647863710000|2022-03-21 11:55:10|47849.6|47809.6|47854.6|47814.6|47854.6|47814.6|47849.6|47809.6|0
1647863720000|2022-03-21 11:55:20|47857.6|47817.6|47861.7|47821.7|47867.6|47827.6|47857.6|47817.6|1
1647863730000|2022-03-21 11:55:30|47864.6|47824.6|47869.6|47829.6|47869.6|47829.6|47864.6|47824.6|0
1647863740000|2022-03-21 11:55:40|47864.6|47824.6|47851.7|47811.7|47864.6|47824.6|47851.7|47811.7|1
1647863750000|2022-03-21 11:55:50|47849.6|47809.6|47859.6|47819.6|47859.6|47819.6|47849.6|47809.6|0
1647863760000|2022-03-21 11:56:00|47861.6|47821.6|47864.6|47824.6|47864.6|47824.6|47859.6|47819.6|0
1647863770000|2022-03-21 11:56:10|47867.6|47827.6|47869.6|47829.6|47869.6|47829.6|47864.6|47824.6|0
1647863780000|2022-03-21 11:56:20|47872.6|47832.6|47874.6|47834.6|47884.6|47844.6|47869.6|47829.6|1
1647863790000|2022-03-21 11:56:30|47869.6|47829.6|47869.6|47829.6|47869.6|47829.6|47869.6|47829.6|0
1647863800000|2022-03-21 11:56:40|47864.6|47824.6|47864.6|47824.6|47864.6|47824.6|47864.6|47824.6|4
1647863810000|2022-03-21 11:56:50|47866.6|47826.6|47864.6|47824.6|47872.6|47832.6|47864.6|47824.6|1
1647863820000|2022-03-21 11:57:00|47866.6|47826.6|47866.6|47826.6|47866.6|47826.6|47866.6|47826.6|0
1647863830000|2022-03-21 11:57:10|47864.6|47824.6|47864.6|47824.6|47864.6|47824.6|47864.6|47824.6|0
1647863850000|2022-03-21 11:57:30|47869.6|47829.6|47899.6|47859.6|47899.6|47859.6|47869.6|47829.6|9
1647863860000|2022-03-21 11:57:40|47902.5|47862.5|47924.6|47884.6|47924.6|47884.6|47899.6|47859.6|28
1647863870000|2022-03-21 11:57:50|47926.6|47886.6|47920.5|47880.5|47926.6|47886.6|47920.5|47880.5|1
1647863880000|2022-03-21 11:58:00|47912.5|47872.5|47912.5|47872.5|47914.6|47874.6|47904.6|47864.6|2
1647863890000|2022-03-21 11:58:10|47914.6|47874.6|47914.6|47874.6|47914.6|47874.6|47912.5|47872.5|0
1647863900000|2022-03-21 11:58:20|47917.5|47877.5|47921.6|47881.6|47921.6|47881.6|47917.5|47877.5|0
1647863910000|2022-03-21 11:58:30|47914.6|47874.6|47926.6|47886.6|47926.6|47886.6|47914.6|47874.6|0
1647863920000|2022-03-21 11:58:40|47924.6|47884.6|47919.6|47879.6|47924.6|47884.6|47916.6|47876.6|5
1647863940000|2022-03-21 11:59:00|47921.6|47881.6|47921.6|47881.6|47924.6|47884.6|47921.6|47881.6|1
1647863950000|2022-03-21 11:59:10|47916.6|47876.6|47916.6|47876.6|47916.6|47876.6|47916.6|47876.6|3
1647863960000|2022-03-21 11:59:20|47914.6|47874.6|47904.6|47864.6|47914.6|47874.6|47904.6|47864.6|1
1647863970000|2022-03-21 11:59:30|47907.5|47867.5|47909.6|47869.6|47909.6|47869.6|47907.5|47867.5|0
1647863980000|2022-03-21 11:59:40|47917.5|47877.5|47915.5|47875.5|47917.5|47877.5|47912.5|47872.5|1
1647863990000|2022-03-21 11:59:50|47910.5|47870.5|47917.5|47877.5|47917.5|47877.5|47910.5|47870.5|0
1647864000000|2022-03-21 12:00:00|47915.5|47875.5|47926.6|47886.6|47926.6|47886.6|47915.5|47875.5|1
1647864010000|2022-03-21 12:00:10|47924.6|47884.6|47921.6|47881.6|47924.6|47884.6|47921.6|47881.6|1
1647864020000|2022-03-21 12:00:20|47909.6|47869.6|47912.5|47872.5|47916.6|47876.6|47909.6|47869.6|3
1647864030000|2022-03-21 12:00:30|47914.6|47874.6|47922.5|47882.5|47922.5|47882.5|47914.6|47874.6|0
1647864040000|2022-03-21 12:00:40|47924.6|47884.6|47922.5|47882.5|47924.6|47884.6|47922.5|47882.5|0
1647864050000|2022-03-21 12:00:50|47924.6|47884.6|47924.5|47884.5|47924.6|47884.6|47924.5|47884.5|0
1647864060000|2022-03-21 12:01:00|47934.5|47894.5|47937.5|47897.5|47937.5|47897.5|47934.5|47894.5|1
1647864070000|2022-03-21 12:01:10|47934.5|47894.5|47927.5|47887.5|47934.5|47894.5|47922.5|47882.5|4
1647864080000|2022-03-21 12:01:20|47925.5|47885.5|47925.5|47885.5|47927.5|47887.5|47925.5|47885.5|0
1647864090000|2022-03-21 12:01:30|47927.5|47887.5|47929.5|47889.5|47932.5|47892.5|47914.5|47874.5|14
1647864100000|2022-03-21 12:01:40|47926.6|47886.6|47929.5|47889.5|47929.5|47889.5|47921.6|47881.6|1
1647864110000|2022-03-21 12:01:50|47932.5|47892.5|47937.5|47897.5|47937.5|47897.5|47932.5|47892.5|0
1647864120000|2022-03-21 12:02:00|47939.5|47899.5|47957.5|47917.5|47958.4|47918.4|47939.5|47899.5|4
1647864130000|2022-03-21 12:02:10|||||||||1
1647864150000|2022-03-21 12:02:30|47960.4|47920.4|47965.4|47925.4|47965.4|47925.4|47960.4|47920.4|4
1647864160000|2022-03-21 12:02:40|47968.4|47928.4|47973.4|47933.4|47980.4|47940.4|47962.5|47922.5|17
1647864170000|2022-03-21 12:02:50|47972.5|47932.5|47965.4|47925.4|47980.4|47940.4|47965.4|47925.4|2
1647864180000|2022-03-21 12:03:00|47962.5|47922.5|47988.4|47948.4|47988.4|47948.4|47959.5|47919.5|12
1647864190000|2022-03-21 12:03:10|47991.4|47951.4|47998.4|47958.4|47998.4|47958.4|47991.4|47951.4|4
1647864200000|2022-03-21 12:03:20|47996.3|47956.3|47998.4|47958.4|47998.4|47958.4|47996.3|47956.3|1
1647864210000|2022-03-21 12:03:30|47982.5|47942.5|47991.3|47951.3|47991.3|47951.3|47982.5|47942.5|8
1647864220000|2022-03-21 12:03:40|47994.3|47954.3|47989.3|47949.3|48006.3|47966.3|47989.3|47949.3|12
1647864230000|2022-03-21 12:03:50|47991.3|47951.3|47975.4|47935.4|47998.4|47958.4|47973.4|47933.4|4
1647864240000|2022-03-21 12:04:00|47978.4|47938.4|47989.3|47949.3|47989.3|47949.3|47978.4|47938.4|1
1647864250000|2022-03-21 12:04:10|47994.3|47954.3|48015.2|47975.2|48015.2|47975.2|47991.3|47951.3|14
1647864260000|2022-03-21 12:04:20|48013.2|47973.2|48007.3|47967.3|48018.2|47978.2|48005.2|47965.2|8
1647864270000|2022-03-21 12:04:30|48007.2|47967.2|48015.2|47975.2|48015.2|47975.2|48006.1|47966.1|3
1647864280000|2022-03-21 12:04:40|48018.2|47978.2|48024.3|47984.3|48035.2|47995.2|48018.2|47978.2|5
1647864290000|2022-03-21 12:04:50|48017.2|47977.2|48012.2|47972.2|48020.2|47980.2|48012.2|47972.2|3
1647864300000|2022-03-21 12:05:00|48015.2|47975.2|47997.2|47957.2|48017.2|47977.2|47997.2|47957.2|8
1647864330000|2022-03-21 12:05:30|48000.2|47960.2|47997.2|47957.2|48000.2|47960.2|47997.2|47957.2|2
1647864350000|2022-03-21 12:05:50|48001.3|47961.3|48004.3|47964.3|48004.3|47964.3|48001.3|47961.3|0
1647864360000|2022-03-21 12:06:00|48002.2|47962.2|48004.3|47964.3|48004.3|47964.3|48002.2|47962.2|1
1647864370000|2022-03-21 12:06:10|48012.2|47972.2|48010.2|47970.2|48018.1|47978.1|48010.2|47970.2|3
1647864380000|2022-03-21 12:06:20|48015.2|47975.2|48015.2|47975.2|48017.2|47977.2|48013.1|47973.1|0
1647864390000|2022-03-21 12:06:30|48017.2|47977.2|47989.3|47949.3|48017.2|47977.2|47986.3|47946.3|3
1647864400000|2022-03-21 12:06:40|47992.2|47952.2|47997.2|47957.2|47997.2|47957.2|47992.2|47952.2|0
1647864410000|2022-03-21 12:06:50|48000.2|47960.2|48015.2|47975.2|48015.2|47975.2|48000.2|47960.2|0
1647864420000|2022-03-21 12:07:00|48017.2|47977.2|48020.2|47980.2|48026.1|47986.1|48017.2|47977.2|2
1647864430000|2022-03-21 12:07:10|48015.2|47975.2|48013.1|47973.1|48015.2|47975.2|48013.1|47973.1|0
1647864440000|2022-03-21 12:07:20|48015.2|47975.2|48015.2|47975.2|48015.2|47975.2|48013.1|47973.1|0
1647864450000|2022-03-21 12:07:30|48010.2|47970.2|47999.3|47959.3|48010.2|47970.2|47994.3|47954.3|1
1647864460000|2022-03-21 12:07:40|47997.2|47957.2|47974.3|47934.3|47997.2|47957.2|47974.3|47934.3|1
1647864470000|2022-03-21 12:07:50|47964.3|47924.3|47982.2|47942.2|47982.2|47942.2|47964.3|47924.3|3
1647864480000|2022-03-21 12:08:00|47972.2|47932.2|47980.2|47940.2|47980.2|47940.2|47972.2|47932.2|0
1647864490000|2022-03-21 12:08:10|47975.2|47935.2|47977.2|47937.2|47977.2|47937.2|47975.2|47935.2|0
1647864500000|2022-03-21 12:08:20|47975.2|47935.2|47967.2|47927.2|47975.2|47935.2|47967.2|47927.2|1
1647864510000|2022-03-21 12:08:30|47965.2|47925.2|47975.2|47935.2|47975.2|47935.2|47965.2|47925.2|0
1647864520000|2022-03-21 12:08:40|47967|47927|47940.2|47900.2|47967|47927|47940.2|47900.2|5
1647864530000|2022-03-21 12:08:50|47942.2|47902.2|47947.2|47907.2|47952.2|47912.2|47932.2|47892.2|0
1647864540000|2022-03-21 12:09:00|47945.2|47905.2|47950.2|47910.2|47950.2|47910.2|47934.2|47894.2|7
1647864560000|2022-03-21 12:09:20|47950.1|47910.1|47952.2|47912.2|47953.1|47913.1|47950.1|47910.1|0
1647864570000|2022-03-21 12:09:30|47967.2|47927.2|47955.1|47915.1|47967.2|47927.2|47950.1|47910.1|3
1647864580000|2022-03-21 12:09:40|47960.1|47920.1|47937.2|47897.2|47963.1|47923.1|47932.2|47892.2|2
1647864590000|2022-03-21 12:09:50|47942.2|47902.2|47932.2|47892.2|47942.2|47902.2|47932.2|47892.2|0
1647864600000|2022-03-21 12:10:00|47935.1|47895.1|47937.2|47897.2|47955.1|47915.1|47935.1|47895.1|2
1647864610000|2022-03-21 12:10:10|47942.2|47902.2|47942.2|47902.2|47942.2|47902.2|47942.2|47902.2|0
1647864620000|2022-03-21 12:10:20|47937.2|47897.2|47940.1|47900.1|47940.1|47900.1|47933.1|47893.1|0
1647864630000|2022-03-21 12:10:30|47955.1|47915.1|47947.2|47907.2|47957.2|47917.2|47947.2|47907.2|5
1647864640000|2022-03-21 12:10:40|47950.1|47910.1|47934.2|47894.2|47950.1|47910.1|47932.2|47892.2|2
1647864650000|2022-03-21 12:10:50|47931.3|47891.3|47893.3|47853.3|47931.3|47891.3|47893.3|47853.3|6
1647864660000|2022-03-21 12:11:00|47898.3|47858.3|47911.3|47871.3|47911.3|47871.3|47898.3|47858.3|1
1647864670000|2022-03-21 12:11:10|47914.2|47874.2|47914.2|47874.2|47914.2|47874.2|47914.2|47874.2|1
1647864680000|2022-03-21 12:11:20|47918.3|47878.3|47918.3|47878.3|47922.2|47882.2|47914.2|47874.2|5
1647864690000|2022-03-21 12:11:30|47916.3|47876.3|47909.2|47869.2|47916.3|47876.3|47909.2|47869.2|0
1647864700000|2022-03-21 12:11:40|47907.2|47867.2|47907.2|47867.2|47907.2|47867.2|47907.2|47867.2|0
1647864720000|2022-03-21 12:12:00|47904.2|47864.2|47894.2|47854.2|47904.2|47864.2|47894.2|47854.2|1
1647864730000|2022-03-21 12:12:10|47900.3|47860.3|47909.2|47869.2|47909.2|47869.2|47900.3|47860.3|0
1647864740000|2022-03-21 12:12:20|47901.2|47861.2|47904.2|47864.2|47904.2|47864.2|47899.2|47859.2|0
1647864750000|2022-03-21 12:12:30|47901.2|47861.2|47897.2|47857.2|47901.2|47861.2|47897.2|47857.2|0
1647864760000|2022-03-21 12:12:40|47899.2|47859.2|47899.2|47859.2|47899.2|47859.2|47899.2|47859.2|0
1647864770000|2022-03-21 12:12:50|47903.3|47863.3|47899.2|47859.2|47903.3|47863.3|47899.2|47859.2|0
1647864780000|2022-03-21 12:13:00|47897.1|47857.1|47897.1|47857.1|47897.1|47857.1|47897.1|47857.1|0
1647864790000|2022-03-21 12:13:10|47899.2|47859.2|47899.2|47859.2|47899.2|47859.2|47899.2|47859.2|0
1647864810000|2022-03-21 12:13:30|47901.2|47861.2|47901.2|47861.2|47901.2|47861.2|47901.2|47861.2|0
1647864820000|2022-03-21 12:13:40|47899.2|47859.2|47896.2|47856.2|47901.2|47861.2|47896.2|47856.2|5
1647864830000|2022-03-21 12:13:50|47894.2|47854.2|47892.1|47852.1|47894.2|47854.2|47892.1|47852.1|0
1647864840000|2022-03-21 12:14:00|47898|47858|47895.1|47855.1|47898|47858|47895.1|47855.1|9
1647864850000|2022-03-21 12:14:10|47898|47858|47898|47858|47898|47858|47898|47858|0
1647864860000|2022-03-21 12:14:20|47890.1|47850.1|47875.1|47835.1|47890.1|47850.1|47875.1|47835.1|6
1647864870000|2022-03-21 12:14:30|47885.1|47845.1|47895.1|47855.1|47895.1|47855.1|47882.1|47842.1|1
1647864890000|2022-03-21 12:14:50|47892.1|47852.1|47887.1|47847.1|47892.1|47852.1|47887.1|47847.1|1
1647864920000|2022-03-21 12:15:20|47890.1|47850.1|47892.1|47852.1|47892.1|47852.1|47890.1|47850.1|0
1647864930000|2022-03-21 12:15:30|47887.1|47847.1|47882.1|47842.1|47890.1|47850.1|47882.1|47842.1|3
1647864940000|2022-03-21 12:15:40|47872.1|47832.1|47857.1|47817.1|47872.1|47832.1|47857.1|47817.1|6
1647864950000|2022-03-21 12:15:50|47859.2|47819.2|47864.2|47824.2|47864.2|47824.2|47859.2|47819.2|0
1647864960000|2022-03-21 12:16:00|47870.1|47830.1|47870.1|47830.1|47870.1|47830.1|47870.1|47830.1|0
1647864970000|2022-03-21 12:16:10|47872.1|47832.1|47877.1|47837.1|47877.1|47837.1|47872.1|47832.1|0
1647864980000|2022-03-21 12:16:20|47880.1|47840.1|47864.2|47824.2|47880.1|47840.1|47864.2|47824.2|3
1647865000000|2022-03-21 12:16:40|47867.1|47827.1|47864.1|47824.1|47872.1|47832.1|47864.1|47824.1|0
1647865010000|2022-03-21 12:16:50|47859.1|47819.1|47863.2|47823.2|47864.1|47824.1|47859.1|47819.1|0
1647865020000|2022-03-21 12:17:00|47859.1|47819.1|47864.1|47824.1|47864.1|47824.1|47859.1|47819.1|0
1647865030000|2022-03-21 12:17:10|47859.1|47819.1|47859.1|47819.1|47859.1|47819.1|47859.1|47819.1|1
1647865040000|2022-03-21 12:17:20|47861.2|47821.2|47861.2|47821.2|47861.2|47821.2|47861.2|47821.2|0
1647865050000|2022-03-21 12:17:30|47869.1|47829.1|47864.1|47824.1|47869.1|47829.1|47864.1|47824.1|1
1647865060000|2022-03-21 12:17:40|47856.2|47816.2|47847.1|47807.1|47856.2|47816.2|47844.1|47804.1|7
1647865070000|2022-03-21 12:17:50|47849.1|47809.1|47833.2|47793.2|47849.1|47809.1|47833.2|47793.2|3
1647865080000|2022-03-21 12:18:00|47826.2|47786.2|47819.1|47779.1|47826.2|47786.2|47819.1|47779.1|1
1647865090000|2022-03-21 12:18:10|47816.2|47776.2|47819.1|47779.1|47819.1|47779.1|47816.2|47776.2|2
1647865100000|2022-03-21 12:18:20|47821.2|47781.2|47829.1|47789.1|47829.1|47789.1|47821.2|47781.2|3
1647865120000|2022-03-21 12:18:40|47827.1|47787.1|47834.1|47794.1|47836.2|47796.2|47819.1|47779.1|3
1647865150000|2022-03-21 12:19:10|47837.1|47797.1|47829.1|47789.1|47837.1|47797.1|47829.1|47789.1|1
1647865180000|2022-03-21 12:19:40|47832.1|47792.1|47837.1|47797.1|47837.1|47797.1|47832.1|47792.1|0
1647865190000|2022-03-21 12:19:50|47834.1|47794.1|47827.1|47787.1|47834.1|47794.1|47825|47785|1
1647865200000|2022-03-21 12:20:00|47832.1|47792.1|47827.1|47787.1|47835|47795|47825|47785|0
1647865210000|2022-03-21 12:20:10|47825|47785|47827.1|47787.1|47827.1|47787.1|47825|47785|0
1647865220000|2022-03-21 12:20:20|47820|47780|47807.1|47767.1|47820|47780|47802.1|47762.1|11
1647865230000|2022-03-21 12:20:30|47805|47765|47791.1|47751.1|47805|47765|47782.1|47742.1|11
1647865240000|2022-03-21 12:20:40|47788.2|47748.2|47788.2|47748.2|47788.2|47748.2|47788.2|47748.2|0
1647865250000|2022-03-21 12:20:50|47783.2|47743.2|47778.2|47738.2|47785.2|47745.2|47771.1|47731.1|2
1647865260000|2022-03-21 12:21:00|47775.2|47735.2|47765.2|47725.2|47785.2|47745.2|47765.2|47725.2|7
1647865270000|2022-03-21 12:21:10|47763.2|47723.2|47762.3|47722.3|47765.2|47725.2|47759.3|47719.3|1
1647865280000|2022-03-21 12:21:20|47765.2|47725.2|47765.2|47725.2|47765.2|47725.2|47765.2|47725.2|0
1647865290000|2022-03-21 12:21:30|47771.1|47731.1|47780.2|47740.2|47780.2|47740.2|47771.1|47731.1|0
1647865300000|2022-03-21 12:21:40|47769.3|47729.3|47773.2|47733.2|47775.2|47735.2|47769.3|47729.3|2
1647865310000|2022-03-21 12:21:50|47770.2|47730.2|47783.2|47743.2|47783.2|47743.2|47770.2|47730.2|0
1647865320000|2022-03-21 12:22:00|47781.1|47741.1|47786.1|47746.1|47789.1|47749.1|47771.1|47731.1|1
1647865330000|2022-03-21 12:22:10|47780|47740|47774.1|47734.1|47780|47740|47774.1|47734.1|0
1647865340000|2022-03-21 12:22:20|47777|47737|47774.1|47734.1|47777|47737|47774.1|47734.1|0
1647865370000|2022-03-21 12:22:50|47771.1|47731.1|47768.2|47728.2|47771.1|47731.1|47768.2|47728.2|0
1647865400000|2022-03-21 12:23:20|47771.1|47731.1|47779.1|47739.1|47779.1|47739.1|47771.1|47731.1|0
1647865410000|2022-03-21 12:23:30|47776.1|47736.1|47776.1|47736.1|47776.1|47736.1|47776.1|47736.1|0
1647865420000|2022-03-21 12:23:40|47778.2|47738.2|47799.1|47759.1|47802|47762|47778.2|47738.2|1
1647865430000|2022-03-21 12:23:50|47801.1|47761.1|47799.1|47759.1|47804.1|47764.1|47797|47757|6
1647865450000|2022-03-21 12:24:10|47804.1|47764.1|47804.1|47764.1|47804.1|47764.1|47804.1|47764.1|0
1647865470000|2022-03-21 12:24:30|47801.1|47761.1|47779.1|47739.1|47801.1|47761.1|47779.1|47739.1|3
1647865480000|2022-03-21 12:24:40|47781.1|47741.1|47781.1|47741.1|47781.1|47741.1|47781.1|47741.1|0
1647865490000|2022-03-21 12:24:50|47784.1|47744.1|47784.1|47744.1|47784.1|47744.1|47784.1|47744.1|0
1647865500000|2022-03-21 12:25:00|47787|47747|47801.1|47761.1|47801.1|47761.1|47787|47747|0
1647865510000|2022-03-21 12:25:10|47803.1|47763.1|47803.1|47763.1|47803.1|47763.1|47801.1|47761.1|0
1647865520000|2022-03-21 12:25:20|47801.1|47761.1|47801.1|47761.1|47801.1|47761.1|47801.1|47761.1|0
1647865530000|2022-03-21 12:25:30|47803.1|47763.1|47799|47759|47803.1|47763.1|47796.1|47756.1|0
1647865540000|2022-03-21 12:25:40|47801.1|47761.1|47813.1|47773.1|47814|47774|47801.1|47761.1|1
1647865550000|2022-03-21 12:25:50|47818.1|47778.1|47844|47804|47844|47804|47818.1|47778.1|2
1647865560000|2022-03-21 12:26:00|47841.1|47801.1|47829|47789|47844|47804|47829|47789|1
1647865580000|2022-03-21 12:26:20|47826.1|47786.1|47829|47789|47829|47789|47826.1|47786.1|1
1647865590000|2022-03-21 12:26:30|47826.1|47786.1|47826.1|47786.1|47826.1|47786.1|47826.1|47786.1|0
1647865600000|2022-03-21 12:26:40|47831.1|47791.1|47836.1|47796.1|47838.1|47798.1|47831.1|47791.1|1
1647865620000|2022-03-21 12:27:00|47838.1|47798.1|47833.1|47793.1|47838.1|47798.1|47833.1|47793.1|1
1647865630000|2022-03-21 12:27:10|47829|47789|47836.1|47796.1|47836.1|47796.1|47826.1|47786.1|1
1647865650000|2022-03-21 12:27:30|47838.1|47798.1|47834|47794|47838.1|47798.1|47834|47794|0
1647865660000|2022-03-21 12:27:40|47827|47787|47829|47789|47829|47789|47827|47787|3
1647865670000|2022-03-21 12:27:50|47831.1|47791.1|47829|47789|47831.1|47791.1|47829|47789|0
1647865680000|2022-03-21 12:28:00|47832|47792|47832|47792|47832|47792|47832|47792|1
1647865690000|2022-03-21 12:28:10|47837|47797|47849|47809|47849|47809|47837|47797|0
1647865700000|2022-03-21 12:28:20|47852|47812|47867|47827|47867|47827|47852|47812|2
1647865720000|2022-03-21 12:28:40|47862|47822|47859|47819|47862|47822|47859|47819|1
1647865730000|2022-03-21 12:28:50|47857|47817|47857|47817|47857|47817|47857|47817|0
1647865740000|2022-03-21 12:29:00|47866.1|47826.1|47864|47824|47872|47832|47864|47824|3
1647865750000|2022-03-21 12:29:10|47859|47819|47866|47826|47866|47826|47859|47819|0
1647865760000|2022-03-21 12:29:20|47864|47824|47832|47792|47864|47824|47827|47787|3
1647865770000|2022-03-21 12:29:30|47827.9|47787.9|47837|47797|47837|47797|47827.9|47787.9|0
1647865780000|2022-03-21 12:29:40|47834|47794|47829|47789|47837|47797|47829|47789|0
1647865790000|2022-03-21 12:29:50|47832|47792|47832|47792|47839|47799|47832|47792|0
1647865800000|2022-03-21 12:30:00|47829|47789|47831.9|47791.9|47832|47792|47829|47789|0
1647865810000|2022-03-21 12:30:10|47836.9|47796.9|47839|47799|47841.9|47801.9|47836.9|47796.9|0
1647865820000|2022-03-21 12:30:20|47841.9|47801.9|47854|47814|47854|47814|47839|47799|1
1647865830000|2022-03-21 12:30:30|47856.9|47816.9|47849|47809|47859|47819|47849|47809|0
1647865840000|2022-03-21 12:30:40|47859|47819|47831.9|47791.9|47864|47824|47831.9|47791.9|2
1647865850000|2022-03-21 12:30:50|47829|47789|47824.9|47784.9|47831.9|47791.9|47824.9|47784.9|0
1647865860000|2022-03-21 12:31:00|47826.9|47786.9|47801.9|47761.9|47829.9|47789.9|47801.9|47761.9|7
1647865880000|2022-03-21 12:31:20|47811.9|47771.9|47801.9|47761.9|47811.9|47771.9|47801.9|47761.9|2
1647865890000|2022-03-21 12:31:30|47804.9|47764.9|47801.9|47761.9|47804.9|47764.9|47801.9|47761.9|0
1647865900000|2022-03-21 12:31:40|47804.9|47764.9|47809.9|47769.9|47814.9|47774.9|47804.9|47764.9|0
1647865920000|2022-03-21 12:32:00|47811.9|47771.9|47819.9|47779.9|47819.9|47779.9|47811.9|47771.9|0
1647865930000|2022-03-21 12:32:10|47816.9|47776.9|47817.8|47777.8|47817.8|47777.8|47812.8|47772.8|0
1647865950000|2022-03-21 12:32:30|47819.9|47779.9|47816.9|47776.9|47819.9|47779.9|47816.9|47776.9|0
1647865960000|2022-03-21 12:32:40|47819|47779|47834.9|47794.9|47837.8|47797.8|47804|47764|8
1647865970000|2022-03-21 12:32:50|47836.9|47796.9|47839.9|47799.9|47839.9|47799.9|47834.9|47794.9|0
1647865980000|2022-03-21 12:33:00|47836.9|47796.9|47856.9|47816.9|47859.9|47819.9|47836.9|47796.9|0
1647865990000|2022-03-21 12:33:10|47859.9|47819.9|47859.9|47819.9|47859.9|47819.9|47854.9|47814.9|0
1647866000000|2022-03-21 12:33:20|47831.9|47791.9|47831.9|47791.9|47831.9|47791.9|47831.9|47791.9|2
1647866010000|2022-03-21 12:33:30|47821.9|47781.9|47817.8|47777.8|47824.9|47784.9|47817.8|47777.8|0
1647866020000|2022-03-21 12:33:40|47821.9|47781.9|47821.9|47781.9|47821.9|47781.9|47821.9|47781.9|0
1647866030000|2022-03-21 12:33:50|47781|47741|47778.9|47738.9|47781|47741|47778.9|47738.9|5
1647866040000|2022-03-21 12:34:00|47783.9|47743.9|47791|47751|47793.9|47753.9|47783.9|47743.9|1
1647866060000|2022-03-21 12:34:20|47793|47753|47798|47758|47798|47758|47793|47753|0
1647866070000|2022-03-21 12:34:30|47793|47753|47793|47753|47793|47753|47793|47753|0
1647866080000|2022-03-21 12:34:40|47790.1|47750.1|47795.1|47755.1|47795.1|47755.1|47790.1|47750.1|0
1647866090000|2022-03-21 12:34:50|47798|47758|47798|47758|47798|47758|47798|47758|0
1647866100000|2022-03-21 12:35:00|47800.1|47760.1|47800.1|47760.1|47800.1|47760.1|47800.1|47760.1|0
1647866110000|2022-03-21 12:35:10|47804.2|47764.2|47840.1|47800.1|47840.1|47800.1|47804.2|47764.2|3
1647866120000|2022-03-21 12:35:20|47846|47806|47843|47803|47858|47818|47843|47803|0
1647866130000|2022-03-21 12:35:30|47840.1|47800.1|47840.1|47800.1|47840.1|47800.1|47840.1|47800.1|2
1647866150000|2022-03-21 12:35:50|47835.1|47795.1|47833|47793|47835.1|47795.1|47833|47793|0
1647866160000|2022-03-21 12:36:00|47835.1|47795.1|47848|47808|47848|47808|47835.1|47795.1|3
1647866170000|2022-03-21 12:36:10|47845.1|47805.1|47842.1|47802.1|47845.1|47805.1|47840.1|47800.1|0
1647866200000|2022-03-21 12:36:40|47851.2|47811.2|47872.1|47832.1|47875.1|47835.1|47850.1|47810.1|1
1647866210000|2022-03-21 12:36:50|47875.1|47835.1|47880.1|47840.1|47880.1|47840.1|47875.1|47835.1|0
1647866220000|2022-03-21 12:37:00|47883|47843|47883|47843|47883|47843|47883|47843|1
1647866230000|2022-03-21 12:37:10|47886|47846|47888|47848|47888|47848|47886|47846|17
1647866240000|2022-03-21 12:37:20|47885|47845|47885|47845|47885|47845|47885|47845|0
1647866250000|2022-03-21 12:37:30|47879.1|47839.1|47875|47835|47879.1|47839.1|47875|47835|0
1647866260000|2022-03-21 12:37:40|47878|47838|47885|47845|47885|47845|47878|47838|0
1647866280000|2022-03-21 12:38:00|47888|47848|47877.1|47837.1|47890|47850|47874.1|47834.1|2
1647866300000|2022-03-21 12:38:20|47880|47840|47885|47845|47885|47845|47880|47840|0
1647866310000|2022-03-21 12:38:30|47887.1|47847.1|47884.1|47844.1|47887.1|47847.1|47884.1|47844.1|0
1647866320000|2022-03-21 12:38:40|47887.1|47847.1|47887.1|47847.1|47887.1|47847.1|47887.1|47847.1|1
1647866330000|2022-03-21 12:38:50|47890|47850|47894.1|47854.1|47894.1|47854.1|47890|47850|2
1647866340000|2022-03-21 12:39:00|47882.1|47842.1|47895|47855|47895|47855|47882.1|47842.1|0
1647866350000|2022-03-21 12:39:10|47898|47858|47900|47860|47900|47860|47898|47858|0
1647866370000|2022-03-21 12:39:30|47892.1|47852.1|47892.1|47852.1|47892.1|47852.1|47892.1|47852.1|1
1647866380000|2022-03-21 12:39:40|47876.2|47836.2|47880|47840|47895|47855|47872.1|47832.1|7
1647866390000|2022-03-21 12:39:50|47883|47843|47883|47843|47883|47843|47880|47840|0
1647866400000|2022-03-21 12:40:00|47885.9|47845.9|47877.1|47837.1|47885.9|47845.9|47875|47835|1
1647866410000|2022-03-21 12:40:10|47883|47843|47892.1|47852.1|47897.1|47857.1|47883|47843|0
1647866420000|2022-03-21 12:40:20|47897.1|47857.1|47897.1|47857.1|47897.1|47857.1|47897.1|47857.1|0
1647866430000|2022-03-21 12:40:30|47892.1|47852.1|47887.1|47847.1|47892.1|47852.1|47887.1|47847.1|0
1647866440000|2022-03-21 12:40:40|47874.1|47834.1|47877.1|47837.1|47877.1|47837.1|47870|47830|1
1647866450000|2022-03-21 12:40:50|47890|47850|47882.1|47842.1|47890|47850|47882.1|47842.1|1
1647866460000|2022-03-21 12:41:00|47882|47842|47877|47837|47890|47850|47877|47837|1
1647866470000|2022-03-21 12:41:10|47875|47835|47864.1|47824.1|47877|47837|47864.1|47824.1|1
1647866480000|2022-03-21 12:41:20|47861.1|47821.1|47867|47827|47877|47837|47861.1|47821.1|1
1647866490000|2022-03-21 12:41:30|47864.1|47824.1|47867|47827|47867|47827|47864.1|47824.1|0
1647866500000|2022-03-21 12:41:40|47860|47820|47872|47832|47880|47840|47860|47820|3
1647866510000|2022-03-21 12:41:50|47870|47830|47870|47830|47877|47837|47870|47830|1
1647866540000|2022-03-21 12:42:20|47867.9|47827.9|47875.9|47835.9|47892.9|47852.9|47867.9|47827.9|7
1647866550000|2022-03-21 12:42:30|47880|47840|47880|47840|47880|47840|47880|47840|0
1647866560000|2022-03-21 12:42:40|47882.9|47842.9|47882.9|47842.9|47882.9|47842.9|47882.9|47842.9|0
1647866570000|2022-03-21 12:42:50|47875|47835|47875|47835|47875|47835|47875|47835|0
1647866580000|2022-03-21 12:43:00|47872.9|47832.9|47860.9|47820.9|47877.9|47837.9|47860.9|47820.9|1
1647866590000|2022-03-21 12:43:10|47872.7|47832.7|47880.9|47840.9|47880.9|47840.9|47872.7|47832.7|1
1647866600000|2022-03-21 12:43:20|47870.9|47830.9|47870.9|47830.9|47870.9|47830.9|47870.9|47830.9|1
1647866610000|2022-03-21 12:43:30|47867.9|47827.9|47865.9|47825.9|47867.9|47827.9|47865.9|47825.9|0
1647866620000|2022-03-21 12:43:40|47862.9|47822.9|47867.9|47827.9|47867.9|47827.9|47862.9|47822.9|0
1647866640000|2022-03-21 12:44:00|47860|47820|47865.9|47825.9|47865.9|47825.9|47860|47820|2
1647866650000|2022-03-21 12:44:10|47867.9|47827.9|47872|47832|47872|47832|47867.9|47827.9|7
1647866660000|2022-03-21 12:44:20|47859.1|47819.1|47855|47815|47859.1|47819.1|47855|47815|1
1647866670000|2022-03-21 12:44:30|47857|47817|47885|47845|47885|47845|47855|47815|10
1647866680000|2022-03-21 12:44:40|47880|47840|47902|47862|47930|47890|47880|47840|29
1647866690000|2022-03-21 12:44:50|47897|47857|47877|47837|47912.2|47864.1|47877|47819.1|2
1647869400000|2022-03-21 13:30:00|47978.5|47938.5|47984.4|47944.4|48042.6|48002.6|47967.6|47927.6|139
1647869410000|2022-03-21 13:30:10|47989.4|47949.4|47958.5|47918.5|47991.5|47951.5|47958.5|47918.5|19
1647869420000|2022-03-21 13:30:20|47960.6|47920.6|47954.4|47914.4|47988.5|47948.5|47954.4|47914.4|22
1647869430000|2022-03-21 13:30:30|47952.4|47912.4|47896.2|47856.2|47954.4|47914.4|47896.2|47856.2|59
1647869440000|2022-03-21 13:30:40|47891.2|47851.2|47910.3|47870.3|47920.3|47880.3|47883.3|47843.3|25
1647869450000|2022-03-21 13:30:50|47880.3|47840.3|47901.2|47861.2|47908.3|47868.3|47870.3|47830.3|10
1647869460000|2022-03-21 13:31:00|47897.4|47857.4|47928.3|47888.3|47936.2|47896.2|47896.2|47856.2|36
1647869470000|2022-03-21 13:31:10|47936.2|47896.2|47994.2|47954.2|47994.2|47954.2|47936.2|47896.2|20
1647869480000|2022-03-21 13:31:20|47996.2|47956.2|47973.3|47933.3|48003.3|47963.3|47953.3|47913.3|75
1647869490000|2022-03-21 13:31:30|47976.2|47936.2|47976.2|47936.2|47979.2|47939.2|47959.2|47919.2|29
1647869500000|2022-03-21 13:31:40|47992.1|47952.1|47981.2|47941.2|47999.2|47959.2|47976.2|47936.2|16
1647869510000|2022-03-21 13:31:50|47976.2|47936.2|47976.2|47936.2|47976.2|47936.2|47974.2|47934.2|2
1647869520000|2022-03-21 13:32:00|47979.2|47939.2|48078|48038|48080.1|48040.1|47979.2|47939.2|77
1647869530000|2022-03-21 13:32:10|48073|48033|48109.8|48069.8|48126|48086|48048|48008|86
1647869540000|2022-03-21 13:32:20|48106.9|48066.9|48066|48026|48119.8|48079.8|48066|48026|33
1647869550000|2022-03-21 13:32:30|48068|48028|48012.1|47972.1|48068|48028|48012.1|47972.1|29
1647869560000|2022-03-21 13:32:40|48017.1|47977.1|48045.1|48005.1|48045.1|48005.1|47999.2|47959.2|15
1647869570000|2022-03-21 13:32:50|48042.1|48002.1|48042.1|48002.1|48050.1|48010.1|48030.1|47990.1|18
1647869580000|2022-03-21 13:33:00|48045.1|48005.1|48063.9|48023.9|48091|48051|48045.1|48005.1|46
1647869590000|2022-03-21 13:33:10|48066|48026|48053|48013|48066|48026|48038|47998|22
1647869600000|2022-03-21 13:33:20|48048.9|48008.9|48053.9|48013.9|48063.9|48023.9|48046|48006|5
1647869610000|2022-03-21 13:33:30|48063.9|48023.9|48093.9|48053.9|48098.9|48058.9|48051|48011|12
1647869620000|2022-03-21 13:33:40|48096|48056|48063.9|48023.9|48103.9|48063.9|48061|48021|20
1647869630000|2022-03-21 13:33:50|48066|48026|48086|48046|48088|48048|48066|48026|3
1647869640000|2022-03-21 13:34:00|48088|48048|48088|48048|48093|48053|48075.1|48035.1|16
1647869650000|2022-03-21 13:34:10|48083|48043|48090.1|48050.1|48093|48053|48083|48043|7
1647869660000|2022-03-21 13:34:20|48087.1|48047.1|48075.1|48035.1|48095.1|48055.1|48075.1|48035.1|8
1647869670000|2022-03-21 13:34:30|48077.1|48037.1|48062.1|48022.1|48082.1|48042.1|48044.1|48004.1|8
1647869680000|2022-03-21 13:34:40|48064.1|48024.1|48054.1|48014.1|48072.1|48032.1|48052.1|48012.1|8
1647869690000|2022-03-21 13:34:50|48046.2|48006.2|48042.1|48002.1|48052.1|48012.1|48039.1|47999.1|11
1647869700000|2022-03-21 13:35:00|48048|48008|48092.1|48052.1|48092.1|48052.1|48048|48008|10
1647869710000|2022-03-21 13:35:10|48084.1|48044.1|48072.1|48032.1|48092.1|48052.1|48072.1|48032.1|11
1647869720000|2022-03-21 13:35:20|48063.2|48023.2|48073.2|48033.2|48078.2|48038.2|48056.2|48016.2|6
1647869730000|2022-03-21 13:35:30|48068.2|48028.2|48074.1|48034.1|48081.2|48041.2|48066.2|48026.2|8
1647869740000|2022-03-21 13:35:40|48072.1|48032.1|48074.1|48034.1|48084.1|48044.1|48066.2|48026.2|8
1647869750000|2022-03-21 13:35:50|48076.2|48036.2|48056.2|48016.2|48082.1|48042.1|48053.2|48013.2|46
1647869760000|2022-03-21 13:36:00|48061.2|48021.2|48053.2|48013.2|48061.2|48021.2|48038.2|47998.2|13
1647869770000|2022-03-21 13:36:10|48056.2|48016.2|48076.2|48036.2|48076.2|48036.2|48056.2|48016.2|7
1647869780000|2022-03-21 13:36:20|48079.1|48039.1|48096.2|48056.2|48101.2|48061.2|48070.3|48030.3|20
1647869790000|2022-03-21 13:36:30|48099.1|48059.1|48073.2|48033.2|48099.1|48059.1|48068.2|48028.2|23
1647869800000|2022-03-21 13:36:40|48076.2|48036.2|48091.2|48051.2|48091.2|48051.2|48071.2|48031.2|10
1647869810000|2022-03-21 13:36:50|48086.2|48046.2|48078.2|48038.2|48093.2|48053.2|48078.2|48038.2|23
1647869820000|2022-03-21 13:37:00|48081.2|48041.2|48070.3|48030.3|48083.2|48043.2|48065.3|48025.3|15
1647869830000|2022-03-21 13:37:10|48068.2|48028.2|48066.2|48026.2|48070.3|48030.3|48048.2|48008.2|9
1647869840000|2022-03-21 13:37:20|48060.3|48020.3|48024.4|47984.4|48066.2|48026.2|48024.4|47984.4|17
1647869850000|2022-03-21 13:37:30|48032.3|47992.3|48047.3|48007.3|48047.3|48007.3|48024.4|47984.4|13
1647869860000|2022-03-21 13:37:40|48044.4|48004.4|48044.4|48004.4|48047.3|48007.3|48040.3|48000.3|4
1647869870000|2022-03-21 13:37:50|48042.3|48002.3|47991.4|47951.4|48042.3|48002.3|47991.4|47951.4|8
1647869880000|2022-03-21 13:38:00|47993.4|47953.4|48004.3|47964.3|48014.3|47974.3|47991.4|47951.4|13
1647869890000|2022-03-21 13:38:10|48011.4|47971.4|48006.4|47966.4|48011.4|47971.4|48001.4|47961.4|5
1647869900000|2022-03-21 13:38:20|48009.3|47969.3|48006.4|47966.4|48011.4|47971.4|47998.4|47958.4|4
1647869910000|2022-03-21 13:38:30|48011.4|47971.4|48006.4|47966.4|48011.4|47971.4|48006.4|47966.4|1
1647869920000|2022-03-21 13:38:40|48008.4|47968.4|48034.3|47994.3|48036.4|47996.4|48008.4|47968.4|6
1647869930000|2022-03-21 13:38:50|48036.4|47996.4|48036.4|47996.4|48036.4|47996.4|48036.4|47996.4|0
1647869940000|2022-03-21 13:39:00|48041.4|48001.4|48014.3|47974.3|48041.4|48001.4|48014.3|47974.3|13
1647869950000|2022-03-21 13:39:10|48011.4|47971.4|47991.4|47951.4|48011.4|47971.4|47991.4|47951.4|22
1647869960000|2022-03-21 13:39:20|47971.4|47931.4|47975.5|47935.5|47978.4|47938.4|47971.4|47931.4|9
1647869970000|2022-03-21 13:39:30|47976.4|47936.4|47941.4|47901.4|47976.4|47936.4|47928.4|47888.4|19
1647869980000|2022-03-21 13:39:40|47946.4|47906.4|47968.4|47928.4|47974.3|47934.3|47944.3|47904.3|11
1647869990000|2022-03-21 13:39:50|47978.4|47938.4|47949.6|47909.6|47978.4|47938.4|47949.6|47909.6|10
1647870000000|2022-03-21 13:40:00|47947.5|47907.5|47996.6|47956.6|48002.5|47962.5|47944.6|47904.6|37
1647870010000|2022-03-21 13:40:10|48002.5|47962.5|47972.5|47932.5|48004.6|47964.6|47956.6|47916.6|41
1647870020000|2022-03-21 13:40:20|47975.5|47935.5|47944.8|47904.8|47975.5|47935.5|47944.8|47904.8|36
1647870030000|2022-03-21 13:40:30|47946.9|47906.9|47946.9|47906.9|47951.9|47911.9|47924.8|47884.8|6
1647870040000|2022-03-21 13:40:40|47941.9|47901.9|47914.8|47874.8|47941.9|47901.9|47914.8|47874.8|9
1647870050000|2022-03-21 13:40:50|47911.9|47871.9|47904.8|47864.8|47911.9|47871.9|47894.8|47854.8|5
1647870060000|2022-03-21 13:41:00|47909.8|47869.8|47929.8|47889.8|47931.9|47891.9|47909.8|47869.8|49
1647870070000|2022-03-21 13:41:10|47931.9|47891.9|47866.9|47826.9|47934.8|47894.8|47866.9|47826.9|11
1647870080000|2022-03-21 13:41:20|47861.9|47821.9|47848.9|47808.9|47871.8|47831.8|47848.9|47808.9|6
1647870090000|2022-03-21 13:41:30|47861.8|47821.8|47845.9|47805.9|47863.9|47823.9|47845.9|47805.9|12
1647870100000|2022-03-21 13:41:40|47835.9|47795.9|47845.9|47805.9|47848|47808|47835.9|47795.9|10
1647870110000|2022-03-21 13:41:50|47875.9|47835.9|47865.9|47825.9|47875.9|47835.9|47860.9|47820.9|12
1647870120000|2022-03-21 13:42:00|47863|47823|47865.9|47825.9|47865.9|47825.9|47863|47823|4
1647870130000|2022-03-21 13:42:10|47863|47823|47845.9|47805.9|47863.9|47823.9|47845.9|47805.9|13
1647870140000|2022-03-21 13:42:20|47843.9|47803.9|47830.9|47790.9|47845.9|47805.9|47810.9|47770.9|32
1647870150000|2022-03-21 13:42:30|47825.9|47785.9|47815.9|47775.9|47830.9|47790.9|47805.9|47765.9|2
1647870160000|2022-03-21 13:42:40|47818.9|47778.9|47787.1|47747.1|47828.9|47788.9|47784.1|47744.1|12
1647870170000|2022-03-21 13:42:50|47785|47745|47788|47748|47803|47763|47785|47745|4
1647870180000|2022-03-21 13:43:00|47798|47758|47798|47758|47803|47763|47788|47748|20
1647870190000|2022-03-21 13:43:10|47795.9|47755.9|47790|47750|47795.9|47755.9|47782.1|47742.1|10
1647870200000|2022-03-21 13:43:20|47788|47748|47770|47730|47788|47748|47760|47720|8
1647870210000|2022-03-21 13:43:30|47768|47728|47785|47745|47798|47758|47765|47725|17
1647870220000|2022-03-21 13:43:40|47783|47743|47747.1|47707.1|47783|47743|47743|47703|8
1647870230000|2022-03-21 13:43:50|47750|47710|47757.1|47717.1|47767.1|47727.1|47747.1|47707.1|16
1647870240000|2022-03-21 13:44:00|47752.1|47712.1|47767.1|47727.1|47767.1|47727.1|47752.1|47712.1|1
1647870250000|2022-03-21 13:44:10|47770|47730|47785|47745|47785|47745|47770|47730|5
1647870260000|2022-03-21 13:44:20|47787.1|47747.1|47777.1|47737.1|47790|47750|47777.1|47737.1|6
1647870270000|2022-03-21 13:44:30|47770|47730|47790|47750|47790|47750|47770|47730|7
1647870280000|2022-03-21 13:44:40|47785|47745|47783|47743|47788|47748|47765.9|47725.9|14
1647870290000|2022-03-21 13:44:50|47788|47748|47787.1|47747.1|47790|47750|47777.1|47737.1|7
1647870300000|2022-03-21 13:45:00|47780|47740|47888.9|47848.9|47888.9|47848.9|47780|47740|16
1647870310000|2022-03-21 13:45:10|47885.9|47845.9|47861.8|47821.8|47890.9|47850.9|47861.8|47821.8|14
1647870320000|2022-03-21 13:45:20|47863.9|47823.9|47866.8|47826.8|47866.8|47826.8|47853.9|47813.9|7
1647870330000|2022-03-21 13:45:30|47864.8|47824.8|47916.8|47876.8|47917.7|47877.7|47851.8|47811.8|41
1647870340000|2022-03-21 13:45:40|47914.8|47874.8|47904.8|47864.8|47916.8|47876.8|47904.8|47864.8|8
1647870350000|2022-03-21 13:45:50|47906.8|47866.8|47911.8|47871.8|47932.7|47892.7|47902.7|47862.7|7
1647870360000|2022-03-21 13:46:00|47916.8|47876.8|47918.8|47878.8|47918.8|47878.8|47901.8|47861.8|9
1647870370000|2022-03-21 13:46:10|47908.8|47868.8|47872.9|47832.9|47908.8|47868.8|47870.9|47830.9|7
1647870380000|2022-03-21 13:46:20|47855|47815|47865|47825|47865|47825|47852.9|47812.9|44
1647870390000|2022-03-21 13:46:30|47867.9|47827.9|47857|47817|47867.9|47827.9|47857|47817|39
1647870400000|2022-03-21 13:46:40|47854.1|47814.1|47825|47785|47857|47817|47825|47785|6
1647870410000|2022-03-21 13:46:50|47819.1|47779.1|47807|47767|47819.1|47779.1|47797|47757|11
1647870420000|2022-03-21 13:47:00|47805|47765|47757.3|47717.3|47807|47767|47755.2|47715.2|42
1647870430000|2022-03-21 13:47:10|47752.3|47712.3|47751.4|47711.4|47768.4|47728.4|47746.4|47706.4|26
1647870440000|2022-03-21 13:47:20|47738.4|47698.4|47743.4|47703.4|47755.5|47715.5|47735.5|47695.5|13
1647870450000|2022-03-21 13:47:30|47745.5|47705.5|47725.5|47685.5|47750.5|47710.5|47720.5|47680.5|8
1647870460000|2022-03-21 13:47:40|47727.5|47687.5|47697.5|47657.5|47730.5|47690.5|47697.5|47657.5|13
1647870470000|2022-03-21 13:47:50|47710.5|47670.5|47715.5|47675.5|47715.5|47675.5|47700.5|47660.5|7
1647870480000|2022-03-21 13:48:00|47705.5|47665.5|47715.5|47675.5|47715.5|47675.5|47703.4|47663.4|10
1647870490000|2022-03-21 13:48:10|47710.5|47670.5|47693.7|47653.7|47720.5|47680.5|47666.6|47626.6|64
1647870500000|2022-03-21 13:48:20|47688.7|47648.7|47693.7|47653.7|47693.7|47653.7|47688.7|47648.7|2
1647870510000|2022-03-21 13:48:30|47688.7|47648.7|47681.6|47641.6|47704.6|47664.6|47681.6|47641.6|8
1647870520000|2022-03-21 13:48:40|47683.7|47643.7|47685.7|47645.7|47706.6|47666.6|47678.7|47638.7|30
1647870530000|2022-03-21 13:48:50|47686.6|47646.6|47691.6|47651.6|47696.6|47656.6|47683.7|47643.7|11
1647870540000|2022-03-21 13:49:00|47696.6|47656.6|47694.6|47654.6|47696.6|47656.6|47683.7|47643.7|14
1647870550000|2022-03-21 13:49:10|47696.6|47656.6|47717.5|47677.5|47724.6|47684.6|47694.6|47654.6|10
1647870560000|2022-03-21 13:49:20|47722.5|47682.5|47719.6|47679.6|47722.5|47682.5|47714.6|47674.6|2
1647870570000|2022-03-21 13:49:30|47722.5|47682.5|47734.6|47694.6|47734.6|47694.6|47722.5|47682.5|3
1647870580000|2022-03-21 13:49:40|47737.5|47697.5|47749.6|47709.6|47749.6|47709.6|47734.6|47694.6|7
1647870590000|2022-03-21 13:49:50|47749.5|47709.5|47749.5|47709.5|47749.5|47709.5|47734.5|47694.5|5
1647870600000|2022-03-21 13:50:00|47746.6|47706.6|47771.6|47731.6|47781.6|47741.6|47734.5|47694.5|22
1647870610000|2022-03-21 13:50:10|47772.5|47732.5|47769.5|47729.5|47777.5|47737.5|47764.5|47724.5|3
1647870620000|2022-03-21 13:50:20|47771.6|47731.6|47773.6|47733.6|47784.5|47744.5|47767.5|47727.5|26
1647870630000|2022-03-21 13:50:30|47778.6|47738.6|47801.6|47761.6|47801.6|47761.6|47773.6|47733.6|14
1647870640000|2022-03-21 13:50:40|47798.6|47758.6|47773.6|47733.6|47798.6|47758.6|47773.6|47733.6|10
1647870650000|2022-03-21 13:50:50|47778.6|47738.6|47788.6|47748.6|47788.6|47748.6|47773.6|47733.6|5
1647870660000|2022-03-21 13:51:00|47783.6|47743.6|47778.6|47738.6|47783.6|47743.6|47773.6|47733.6|3
1647870670000|2022-03-21 13:51:10|47783.6|47743.6|47783.6|47743.6|47783.6|47743.6|47783.6|47743.6|3
1647870680000|2022-03-21 13:51:20|47778.6|47738.6|47755.7|47715.7|47783.6|47743.6|47755.7|47715.7|17
1647870690000|2022-03-21 13:51:30|47745.7|47705.7|47743.6|47703.6|47745.7|47705.7|47743.6|47703.6|0
1647870700000|2022-03-21 13:51:40|47745.7|47705.7|47705.7|47665.7|47745.7|47705.7|47703.6|47663.6|7
1647870710000|2022-03-21 13:51:50|47703.6|47663.6|47724.8|47684.8|47725.7|47685.7|47677.7|47637.7|16
1647870720000|2022-03-21 13:52:00|47722.7|47682.7|47732.7|47692.7|47732.7|47692.7|47712.7|47672.7|37
1647870730000|2022-03-21 13:52:10|47736.8|47696.8|47742.7|47702.7|47745.7|47705.7|47732.7|47692.7|5
1647870740000|2022-03-21 13:52:20|47739.8|47699.8|47733.6|47693.6|47739.8|47699.8|47723.6|47683.6|6
1647870750000|2022-03-21 13:52:30|47730.7|47690.7|47747.5|47707.5|47749.5|47709.5|47730.7|47690.7|29
1647870760000|2022-03-21 13:52:40|47749.5|47709.5|47753.4|47713.4|47753.4|47713.4|47747.5|47707.5|2
1647870770000|2022-03-21 13:52:50|47757.5|47717.5|47744.5|47704.5|47757.5|47717.5|47744.5|47704.5|1
1647870780000|2022-03-21 13:53:00|47749.5|47709.5|47757.5|47717.5|47759.5|47719.5|47749.5|47709.5|4
1647870790000|2022-03-21 13:53:10|47754.5|47714.5|47752.5|47712.5|47754.5|47714.5|47744.5|47704.5|3
1647870800000|2022-03-21 13:53:20|47754.5|47714.5|47747.5|47707.5|47754.5|47714.5|47746.6|47706.6|7
1647870810000|2022-03-21 13:53:30|47744.5|47704.5|47728.4|47688.4|47744.5|47704.5|47728.4|47688.4|3
1647870820000|2022-03-21 13:53:40|47730.4|47690.4|47717.5|47677.5|47730.4|47690.4|47715.4|47675.4|7
1647870830000|2022-03-21 13:53:50|47714.5|47674.5|47691.3|47651.3|47717.5|47677.5|47691.3|47651.3|9
1647870840000|2022-03-21 13:54:00|47688.4|47648.4|47685.4|47645.4|47690.4|47650.4|47683.4|47643.4|3
1647870850000|2022-03-21 13:54:10|47683.4|47643.4|47685.4|47645.4|47695.4|47655.4|47683.4|47643.4|7
1647870860000|2022-03-21 13:54:20|47693.4|47653.4|47693.4|47653.4|47693.4|47653.4|47693.4|47653.4|3
1647870870000|2022-03-21 13:54:30|47690.4|47650.4|47693.4|47653.4|47695.4|47655.4|47685.4|47645.4|3
1647870880000|2022-03-21 13:54:40|47703.4|47663.4|47703.4|47663.4|47708.4|47668.4|47703.4|47663.4|3
1647870890000|2022-03-21 13:54:50|47697.5|47657.5|47687.4|47647.4|47703.4|47663.4|47685.4|47645.4|3
1647870900000|2022-03-21 13:55:00|47703.3|47663.3|47709.2|47669.2|47709.3|47669.3|47699.2|47659.2|18
1647870910000|2022-03-21 13:55:10|47717.2|47677.2|47729.2|47689.2|47731.3|47691.3|47714.2|47674.2|3
1647870920000|2022-03-21 13:55:20|47722.2|47682.2|47733.1|47693.1|47737.2|47697.2|47722.2|47682.2|27
1647870930000|2022-03-21 13:55:30|47735.1|47695.1|47738.1|47698.1|47741|47701|47733.1|47693.1|1
1647870940000|2022-03-21 13:55:40|47733.1|47693.1|47733.1|47693.1|47741|47701|47733.1|47693.1|4
1647870950000|2022-03-21 13:55:50|47728.1|47688.1|47723.1|47683.1|47735.1|47695.1|47723.1|47683.1|18
1647870960000|2022-03-21 13:56:00|47720.1|47680.1|47731|47691|47743.1|47703.1|47720.1|47680.1|6
1647870970000|2022-03-21 13:56:10|47725.1|47685.1|47718.1|47678.1|47725.1|47685.1|47718.1|47678.1|9
1647870980000|2022-03-21 13:56:20|47720.1|47680.1|47718.1|47678.1|47720.1|47680.1|47718.1|47678.1|2
1647870990000|2022-03-21 13:56:30|47722.2|47682.2|47722.2|47682.2|47722.2|47682.2|47720.1|47680.1|26
1647871000000|2022-03-21 13:56:40|||||||||1
1647871010000|2022-03-21 13:56:50|47735.1|47695.1|47727.2|47687.2|47735.1|47695.1|47727.2|47687.2|9
1647871020000|2022-03-21 13:57:00|47725.1|47685.1|47722.2|47682.2|47732.2|47692.2|47722.2|47682.2|12
1647871030000|2022-03-21 13:57:10|47720.1|47680.1|47720.1|47680.1|47722.2|47682.2|47720.1|47680.1|14
1647871040000|2022-03-21 13:57:20|47722.2|47682.2|47715.1|47675.1|47725.1|47685.1|47709.2|47669.2|11
1647871050000|2022-03-21 13:57:30|47717.2|47677.2|47744.2|47704.2|47782.2|47742.2|47715.1|47675.1|30
1647871060000|2022-03-21 13:57:40|47747.2|47707.2|47762.2|47722.2|47762.2|47722.2|47745.1|47705.1|7
1647871070000|2022-03-21 13:57:50|47760.1|47720.1|47757.2|47717.2|47765.1|47725.1|47749.2|47709.2|13
1647871080000|2022-03-21 13:58:00|47752.2|47712.2|47750.1|47710.1|47752.2|47712.2|47742.2|47702.2|10
1647871090000|2022-03-21 13:58:10|47747.2|47707.2|47748.1|47708.1|47750.1|47710.1|47738.1|47698.1|7
1647871100000|2022-03-21 13:58:20|47745.1|47705.1|47747.2|47707.2|47763.1|47723.1|47745.1|47705.1|23
1647871110000|2022-03-21 13:58:30|47745.1|47705.1|47748.1|47708.1|47761|47721|47738.1|47698.1|6
1647871120000|2022-03-21 13:58:40|47751|47711|47752.2|47712.2|47768.1|47728.1|47751|47711|16
1647871130000|2022-03-21 13:58:50|47745.1|47705.1|47747.2|47707.2|47747.2|47707.2|47745.1|47705.1|3
1647871140000|2022-03-21 13:59:00|47745.1|47705.1|47735.1|47695.1|47747.2|47707.2|47727.2|47687.2|2
1647871150000|2022-03-21 13:59:10|47740.1|47700.1|47735.1|47695.1|47740.1|47700.1|47735.1|47695.1|2
1647871160000|2022-03-21 13:59:20|47729.2|47689.2|47727.2|47687.2|47729.2|47689.2|47727.2|47687.2|2
1647871170000|2022-03-21 13:59:30|47729.2|47689.2|47727.2|47687.2|47737.2|47697.2|47727.2|47687.2|6
1647871180000|2022-03-21 13:59:40|47732.2|47692.2|47727.2|47687.2|47732.2|47692.2|47727.2|47687.2|4
1647871190000|2022-03-21 13:59:50|47727.1|47687.1|47719.2|47679.2|47727.1|47687.1|47719.2|47679.2|3
1647871200000|2022-03-21 14:00:00|47722.1|47682.1|47769.2|47729.2|47779.2|47739.2|47719.2|47679.2|31
1647871210000|2022-03-21 14:00:10|47767.1|47727.1|47737.1|47697.1|47767.1|47727.1|47737.1|47697.1|2
1647871220000|2022-03-21 14:00:20|47739.2|47699.2|47737.1|47697.1|47739.2|47699.2|47717.1|47677.1|6
1647871230000|2022-03-21 14:00:30|47735.1|47695.1|47752.1|47712.1|47762.1|47722.1|47732.1|47692.1|5
1647871240000|2022-03-21 14:00:40|47747.1|47707.1|47749.2|47709.2|47749.2|47709.2|47744.2|47704.2|3
1647871250000|2022-03-21 14:00:50|47752.1|47712.1|47754.2|47714.2|47754.2|47714.2|47749.2|47709.2|3
1647871260000|2022-03-21 14:01:00|47759.2|47719.2|47723.3|47683.3|47759.2|47719.2|47723.3|47683.3|10
1647871270000|2022-03-21 14:01:10|47726.2|47686.2|47746.2|47706.2|47748.3|47708.3|47726.2|47686.2|1
1647871280000|2022-03-21 14:01:20|47761.2|47721.2|47766.2|47726.2|47769.2|47729.2|47761.2|47721.2|4
1647871290000|2022-03-21 14:01:30|47761.2|47721.2|47775.3|47735.3|47783.3|47743.3|47758.3|47718.3|17
1647871300000|2022-03-21 14:01:40|47781.2|47741.2|47771.2|47731.2|47781.2|47741.2|47771.2|47731.2|8
1647871310000|2022-03-21 14:01:50|47769.2|47729.2|47771.2|47731.2|47771.2|47731.2|47769.2|47729.2|1
1647871320000|2022-03-21 14:02:00|47779.2|47739.2|47751.2|47711.2|47779.2|47739.2|47749.2|47709.2|10
1647871330000|2022-03-21 14:02:10|47754.2|47714.2|47759.2|47719.2|47766.2|47726.2|47751.2|47711.2|9
1647871340000|2022-03-21 14:02:20|47756.2|47716.2|47736.2|47696.2|47756.2|47716.2|47736.2|47696.2|8
1647871350000|2022-03-21 14:02:30|47739.2|47699.2|47731.2|47691.2|47741.2|47701.2|47716.2|47676.2|5
1647871360000|2022-03-21 14:02:40|47734.2|47694.2|47729.2|47689.2|47739.2|47699.2|47721.2|47681.2|3
1647871370000|2022-03-21 14:02:50|47731.2|47691.2|47739.2|47699.2|47739.2|47699.2|47726.2|47686.2|2
1647871390000|2022-03-21 14:03:10|47745.1|47705.1|47733.3|47693.3|47747.1|47707.1|47729.2|47689.2|7
1647871400000|2022-03-21 14:03:20|47736.2|47696.2|47731.2|47691.2|47741.2|47701.2|47721.2|47681.2|5
1647871410000|2022-03-21 14:03:30|47739.2|47699.2|47744.2|47704.2|47749.2|47709.2|47729.2|47689.2|3
1647871420000|2022-03-21 14:03:40|47754.2|47714.2|47747.1|47707.1|47754.2|47714.2|47747.1|47707.1|2
1647871430000|2022-03-21 14:03:50|47749.2|47709.2|47760.1|47720.1|47760.1|47720.1|47747.1|47707.1|5
1647871440000|2022-03-21 14:04:00|47763|47723|47772.1|47732.1|47774.2|47734.2|47763|47723|5
1647871450000|2022-03-21 14:04:10|47767.1|47727.1|47759.2|47719.2|47769.2|47729.2|47759.2|47719.2|4
1647871460000|2022-03-21 14:04:20|47757.1|47717.1|47757.1|47717.1|47757.1|47717.1|47752.1|47712.1|1
1647871470000|2022-03-21 14:04:30|47767.1|47727.1|47757.1|47717.1|47767.1|47727.1|47757.1|47717.1|1
1647871480000|2022-03-21 14:04:40|47752.1|47712.1|47752.1|47712.1|47752.1|47712.1|47752.1|47712.1|0
1647871490000|2022-03-21 14:04:50|47749.1|47709.1|47757.1|47717.1|47757.1|47717.1|47749.1|47709.1|3
1647871500000|2022-03-21 14:05:00|47759.1|47719.1|47777.1|47737.1|47800|47760|47759.1|47719.1|33
1647871510000|2022-03-21 14:05:10|47774.1|47734.1|47769.1|47729.1|47782.1|47742.1|47769.1|47729.1|4
1647871520000|2022-03-21 14:05:20|47777.1|47737.1|47772.1|47732.1|47777.1|47737.1|47772.1|47732.1|0
1647871530000|2022-03-21 14:05:30|47769.1|47729.1|47769.1|47729.1|47772.1|47732.1|47762.1|47722.1|6
1647871540000|2022-03-21 14:05:40|47767.1|47727.1|47742.1|47702.1|47767.1|47727.1|47742.1|47702.1|10
1647871560000|2022-03-21 14:06:00|47736.2|47696.2|47722.1|47682.1|47736.2|47696.2|47722.1|47682.1|5
1647871570000|2022-03-21 14:06:10|47732.1|47692.1|47749.1|47709.1|47749.1|47709.1|47732.1|47692.1|4
1647871580000|2022-03-21 14:06:20|47752.1|47712.1|47771.2|47731.2|47771.2|47731.2|47749.1|47709.1|14
1647871590000|2022-03-21 14:06:30|47773.2|47733.2|47770.3|47730.3|47777.3|47737.3|47770.3|47730.3|3
1647871600000|2022-03-21 14:06:40|47765.3|47725.3|47773.2|47733.2|47780.3|47740.3|47763.2|47723.2|6
1647871610000|2022-03-21 14:06:50|47775.3|47735.3|47773.2|47733.2|47775.3|47735.3|47767.3|47727.3|5
1647871620000|2022-03-21 14:07:00|47775.3|47735.3|47770.3|47730.3|47777.3|47737.3|47770.3|47730.3|2
1647871630000|2022-03-21 14:07:10|47755.3|47715.3|47720.3|47680.3|47757.3|47717.3|47715.3|47675.3|10
1647871640000|2022-03-21 14:07:20|47722.3|47682.3|47727.3|47687.3|47727.3|47687.3|47717.3|47677.3|5
1647871650000|2022-03-21 14:07:30|47730.3|47690.3|47747.3|47707.3|47747.3|47707.3|47730.3|47690.3|5
1647871660000|2022-03-21 14:07:40|47742.3|47702.3|47745.3|47705.3|47745.3|47705.3|47737.3|47697.3|1
1647871670000|2022-03-21 14:07:50|47753.2|47713.2|47753.2|47713.2|47757.3|47717.3|47740.3|47700.3|9
1647871680000|2022-03-21 14:08:00|47750.3|47710.3|47755.3|47715.3|47755.3|47715.3|47745.3|47705.3|2
1647871690000|2022-03-21 14:08:10|47757.3|47717.3|47765.3|47725.3|47765.3|47725.3|47755.3|47715.3|3
1647871700000|2022-03-21 14:08:20|47767.3|47727.3|47773.2|47733.2|47780.3|47740.3|47765.3|47725.3|4
1647871710000|2022-03-21 14:08:30|47770.3|47730.3|47760.3|47720.3|47770.3|47730.3|47760.3|47720.3|2
1647871720000|2022-03-21 14:08:40|47765.3|47725.3|47765.3|47725.3|47765.3|47725.3|47765.3|47725.3|1
1647871730000|2022-03-21 14:08:50|47763.2|47723.2|47765.3|47725.3|47770.3|47730.3|47753.2|47713.2|7
1647871740000|2022-03-21 14:09:00|47762.3|47722.3|47744.4|47704.4|47762.3|47722.3|47744.4|47704.4|40
1647871750000|2022-03-21 14:09:10|47733.5|47693.5|47733.5|47693.5|47738.5|47698.5|47733.5|47693.5|20
1647871760000|2022-03-21 14:09:20|47738.5|47698.5|47749.4|47709.4|47757.3|47717.3|47738.5|47698.5|6
1647871770000|2022-03-21 14:09:30|47752.3|47712.3|47754.4|47714.4|47754.4|47714.4|47752.3|47712.3|1
1647871780000|2022-03-21 14:09:40|47757.3|47717.3|47767.3|47727.3|47767.3|47727.3|47757.3|47717.3|5
1647871790000|2022-03-21 14:09:50|47772.3|47732.3|47769.4|47729.4|47777.3|47737.3|47769.4|47729.4|1
1647871800000|2022-03-21 14:10:00|47757.3|47717.3|47757.3|47717.3|47762.3|47722.3|47751.4|47711.4|8
1647871810000|2022-03-21 14:10:10|47751.4|47711.4|47749.3|47709.3|47751.4|47711.4|47749.3|47709.3|2
1647871820000|2022-03-21 14:10:20|47741.4|47701.4|47744.3|47704.3|47744.3|47704.3|47734.3|47694.3|4
1647871830000|2022-03-21 14:10:30|47747.3|47707.3|47734.3|47694.3|47747.3|47707.3|47734.3|47694.3|3
1647871840000|2022-03-21 14:10:40|47737.3|47697.3|47752.3|47712.3|47752.3|47712.3|47737.3|47697.3|4
1647871850000|2022-03-21 14:10:50|47747.3|47707.3|47759.3|47719.3|47761.4|47721.4|47747.3|47707.3|7
1647871860000|2022-03-21 14:11:00|47761.4|47721.4|47777.3|47737.3|47777.3|47737.3|47761.4|47721.4|10
1647871870000|2022-03-21 14:11:10|47782.3|47742.3|47777.3|47737.3|47782.3|47742.3|47774.3|47734.3|3
1647871880000|2022-03-21 14:11:20|47779.3|47739.3|47777.3|47737.3|47782.3|47742.3|47774.3|47734.3|3
1647871890000|2022-03-21 14:11:30|47774.3|47734.3|47777.3|47737.3|47777.3|47737.3|47774.3|47734.3|0
1647871900000|2022-03-21 14:11:40|47780.2|47740.2|47830.2|47790.2|47835.2|47795.2|47780.2|47740.2|27
1647871910000|2022-03-21 14:11:50|47832.3|47792.3|47839.3|47799.3|47839.3|47799.3|47827.3|47787.3|5
1647871920000|2022-03-21 14:12:00|47837.3|47797.3|47867.3|47827.3|47867.3|47827.3|47837.3|47797.3|4
1647871930000|2022-03-21 14:12:10|47874.3|47834.3|47887.3|47847.3|47887.3|47847.3|47869.3|47829.3|9
1647871940000|2022-03-21 14:12:20|47884.3|47844.3|47881.4|47841.4|47891.4|47851.4|47869.3|47829.3|10
1647871950000|2022-03-21 14:12:30|47884.3|47844.3|47911.4|47871.4|47911.4|47871.4|47884.3|47844.3|11
1647871960000|2022-03-21 14:12:40|47930.2|47890.2|47956.1|47916.1|47957.3|47917.3|47930.2|47890.2|18
1647871970000|2022-03-21 14:12:50|47958.2|47918.2|47959.1|47919.1|47961.1|47921.1|47943.2|47903.2|16
1647871980000|2022-03-21 14:13:00|47962|47922|47965|47925|47965|47925|47957|47917|19
1647871990000|2022-03-21 14:13:10|47977.9|47937.9|47980.9|47940.9|47985|47945|47972.9|47932.9|14
1647872000000|2022-03-21 14:13:20|47982.9|47942.9|47990.9|47950.9|47992.9|47952.9|47982.9|47942.9|5
1647872010000|2022-03-21 14:13:30|48002.9|47962.9|48012.9|47972.9|48013.8|47973.8|48002.9|47962.9|7
1647872020000|2022-03-21 14:13:40|48010.9|47970.9|47995|47955|48020.9|47980.9|47992.9|47952.9|9
1647872030000|2022-03-21 14:13:50|47992|47952|47986.1|47946.1|47992|47952|47975|47935|13
1647872040000|2022-03-21 14:14:00|47982|47942|47977|47937|47982|47942|47969.1|47929.1|3
1647872050000|2022-03-21 14:14:10|47979.1|47939.1|47979.1|47939.1|47987|47947|47979.1|47939.1|1
1647872060000|2022-03-21 14:14:20|47985|47945|47953.2|47913.2|47992|47952|47953.2|47913.2|9
1647872070000|2022-03-21 14:14:30|47948.2|47908.2|47935.2|47895.2|47948.2|47908.2|47921.1|47881.1|12
1647872080000|2022-03-21 14:14:40|47933.2|47893.2|47927.3|47887.3|47933.2|47893.2|47925.2|47885.2|6
1647872090000|2022-03-21 14:14:50|47925.2|47885.2|47927.3|47887.3|47927.3|47887.3|47923.1|47883.1|3
1647872100000|2022-03-21 14:15:00|47927.2|47887.2|47940.2|47900.2|47945.2|47905.2|47915.2|47875.2|6
1647872110000|2022-03-21 14:15:10|47937.2|47897.2|47937.2|47897.2|47945.2|47905.2|47929.3|47889.3|22
1647872120000|2022-03-21 14:15:20|47939.3|47899.3|47947.2|47907.2|47947.2|47907.2|47934.3|47894.3|1
1647872130000|2022-03-21 14:15:30|47950.2|47910.2|47950.2|47910.2|47950.2|47910.2|47944.3|47904.3|2
1647872140000|2022-03-21 14:15:40|47952.2|47912.2|47967.2|47927.2|47984.3|47944.3|47952.2|47912.2|11
1647872150000|2022-03-21 14:15:50|47964.3|47924.3|47951.3|47911.3|47964.3|47924.3|47951.3|47911.3|4
1647872160000|2022-03-21 14:16:00|47949.3|47909.3|47949.3|47909.3|47951.3|47911.3|47949.3|47909.3|0
1647872170000|2022-03-21 14:16:10|47954.3|47914.3|47931.3|47891.3|47954.3|47914.3|47929.3|47889.3|14
1647872180000|2022-03-21 14:16:20|47942.2|47902.2|47924.3|47884.3|47947.2|47907.2|47924.3|47884.3|2
1647872190000|2022-03-21 14:16:30|47914.3|47874.3|47901.3|47861.3|47919.3|47879.3|47901.3|47861.3|5
1647872200000|2022-03-21 14:16:40|47909.3|47869.3|47909.3|47869.3|47909.3|47869.3|47899.3|47859.3|8
1647872210000|2022-03-21 14:16:50|47907.2|47867.2|47919.3|47879.3|47923.1|47883.1|47907.2|47867.2|7
1647872220000|2022-03-21 14:17:00|47917.2|47877.2|47930.2|47890.2|47938.1|47898.1|47917.2|47877.2|7
1647872230000|2022-03-21 14:17:10|47935.2|47895.2|47946.1|47906.1|47946.1|47906.1|47933.1|47893.1|11
1647872240000|2022-03-21 14:17:20|47959|47919|47959|47919|47969|47929|47959|47919|8
1647872250000|2022-03-21 14:17:30|47957|47917|47957|47917|47959|47919|47949|47909|3
1647872260000|2022-03-21 14:17:40|47962|47922|47957|47917|47962|47922|47956.1|47916.1|1
1647872270000|2022-03-21 14:17:50|47952|47912|47957|47917|47959|47919|47952|47912|10
1647872280000|2022-03-21 14:18:00|47959|47919|47951.1|47911.1|47959|47919|47949|47909|22
1647872290000|2022-03-21 14:18:10|47959|47919|47961.1|47921.1|47961.1|47921.1|47959|47919|1
1647872300000|2022-03-21 14:18:20|47969|47929|47974|47934|47979|47939|47969|47929|7
1647872310000|2022-03-21 14:18:30|47979|47939|48004.9|47964.9|48014.9|47974.9|47979|47939|5
1647872320000|2022-03-21 14:18:40|47999.9|47959.9|48004.9|47964.9|48012.9|47972.9|47999.9|47959.9|2
1647872330000|2022-03-21 14:18:50|48002|47962|47981.1|47941.1|48004.9|47964.9|47979|47939|18
1647872340000|2022-03-21 14:19:00|47979|47939|47979|47939|47989|47949|47979|47939|1
1647872350000|2022-03-21 14:19:10|47976.1|47936.1|47976.1|47936.1|47976.1|47936.1|47971.1|47931.1|2
1647872360000|2022-03-21 14:19:20|47972|47932|47961.1|47921.1|47972|47932|47961.1|47921.1|4
1647872370000|2022-03-21 14:19:30|47964|47924|47981|47941|47984|47944|47964|47924|10
1647872380000|2022-03-21 14:19:40|47979|47939|47959|47919|47981|47941|47959|47919|4
1647872390000|2022-03-21 14:19:50|47951.9|47911.9|47931|47891|47951.9|47911.9|47921|47881|8
1647872400000|2022-03-21 14:20:00|47921|47881|47931|47891|47931|47891|47921|47881|3
1647872410000|2022-03-21 14:20:10|47934|47894|47929|47889|47939|47899|47929|47889|4
1647872420000|2022-03-21 14:20:20|47921|47881|47923.1|47883.1|47923.1|47883.1|47921|47881|2
1647872430000|2022-03-21 14:20:30|47921|47881|47913.1|47873.1|47926|47886|47913.1|47873.1|1
1647872440000|2022-03-21 14:20:40|47910.1|47870.1|47919|47879|47919|47879|47908.1|47868.1|15
1647872450000|2022-03-21 14:20:50|47916.9|47876.9|47929|47889|47929|47889|47916.9|47876.9|1
1647872460000|2022-03-21 14:21:00|47949|47909|47951|47911|47956|47916|47949|47909|1
1647872470000|2022-03-21 14:21:10|47949|47909|47979|47939|47989|47949|47949|47909|12
1647872480000|2022-03-21 14:21:20|47984|47944|47976.9|47936.9|47989|47949|47976.9|47936.9|10
1647872490000|2022-03-21 14:21:30|47974.9|47934.9|47956.9|47916.9|47974.9|47934.9|47956.9|47916.9|6
1647872500000|2022-03-21 14:21:40|47954.9|47914.9|47959.9|47919.9|47959.9|47919.9|47954.9|47914.9|0
1647872510000|2022-03-21 14:21:50|47964.9|47924.9|47964.9|47924.9|47977.8|47937.8|47964.9|47924.9|4
1647872520000|2022-03-21 14:22:00|47961.9|47921.9|47964.9|47924.9|47964.9|47924.9|47961.9|47921.9|2
1647872530000|2022-03-21 14:22:10|47956.9|47916.9|47976.9|47936.9|47977.8|47937.8|47956.9|47916.9|5
1647872540000|2022-03-21 14:22:20|47974.9|47934.9|47964.9|47924.9|47974.9|47934.9|47964.9|47924.9|1
1647872550000|2022-03-21 14:22:30|47954.9|47914.9|47961.9|47921.9|47961.9|47921.9|47954.9|47914.9|1
1647872560000|2022-03-21 14:22:40|47956.9|47916.9|47956.9|47916.9|47956.9|47916.9|47951.9|47911.9|2
1647872570000|2022-03-21 14:22:50|47959.9|47919.9|47959.9|47919.9|47959.9|47919.9|47959.9|47919.9|8
1647872580000|2022-03-21 14:23:00|47957.8|47917.8|47974.9|47934.9|47977.8|47937.8|47957.8|47917.8|10
1647872590000|2022-03-21 14:23:10|47979.9|47939.9|47979.9|47939.9|47984.9|47944.9|47974.9|47934.9|3
1647872600000|2022-03-21 14:23:20|47984.9|47944.9|47982.8|47942.8|47984.9|47944.9|47982.8|47942.8|3
1647872610000|2022-03-21 14:23:30|47979.9|47939.9|47962.8|47922.8|47979.9|47939.9|47962.8|47922.8|2
1647872620000|2022-03-21 14:23:40|47954.9|47914.9|47964.9|47924.9|47964.9|47924.9|47954.9|47914.9|4
1647872630000|2022-03-21 14:23:50|47967.8|47927.8|47964.9|47924.9|47972.8|47932.8|47964.9|47924.9|0
1647872640000|2022-03-21 14:24:00|47954.9|47914.9|47964.9|47924.9|47967.8|47927.8|47954.9|47914.9|7
1647872650000|2022-03-21 14:24:10|47957.8|47917.8|47944.8|47904.8|47957.8|47917.8|47934.8|47894.8|9
1647872660000|2022-03-21 14:24:20|47952.8|47912.8|47959.8|47919.8|47959.8|47919.8|47944.8|47904.8|2
1647872670000|2022-03-21 14:24:30|47957.8|47917.8|47954.8|47914.8|47964.8|47924.8|47954.8|47914.8|1
1647872680000|2022-03-21 14:24:40|47952.8|47912.8|47942.8|47902.8|47952.8|47912.8|47934.8|47894.8|9
1647872690000|2022-03-21 14:24:50|47939.8|47899.8|47934.8|47894.8|47939.8|47899.8|47934.8|47894.8|0
1647872700000|2022-03-21 14:25:00|47944.8|47904.8|47944.8|47904.8|47944.8|47904.8|47944.8|47904.8|2
1647872710000|2022-03-21 14:25:10|47942.8|47902.8|47944.8|47904.8|47944.8|47904.8|47942.8|47902.8|0
1647872720000|2022-03-21 14:25:20|47947.8|47907.8|47980.7|47940.7|47980.7|47940.7|47947.8|47907.8|4
1647872730000|2022-03-21 14:25:30|47977.8|47937.8|47972.8|47932.8|47979.8|47939.8|47967.8|47927.8|5
1647872740000|2022-03-21 14:25:40|47964.8|47924.8|47952.8|47912.8|47964.8|47924.8|47950.7|47910.7|2
1647872750000|2022-03-21 14:25:50|47950.7|47910.7|47962.8|47922.8|47962.8|47922.8|47950.7|47910.7|0
1647872760000|2022-03-21 14:26:00|47954.8|47914.8|47926.9|47886.9|47964.8|47924.8|47926.9|47886.9|7
1647872770000|2022-03-21 14:26:10|47924.8|47884.8|47903|47863|47924.8|47884.8|47903|47863|9
1647872780000|2022-03-21 14:26:20|47901|47861|47918.9|47878.9|47918.9|47878.9|47901|47861|4
1647872790000|2022-03-21 14:26:30|47938.9|47898.9|47931|47891|47938.9|47898.9|47931|47891|2
1647872800000|2022-03-21 14:26:40|47936|47896|47928.9|47888.9|47936|47896|47928.9|47888.9|0
1647872810000|2022-03-21 14:26:50|47931|47891|47931|47891|47938.9|47898.9|47928.9|47888.9|3
1647872820000|2022-03-21 14:27:00|47933.9|47893.9|47946|47906|47946|47906|47933.9|47893.9|1
1647872830000|2022-03-21 14:27:10|47933|47893|47933|47893|47933|47893|47933|47893|3
1647872840000|2022-03-21 14:27:20|47936|47896|47923|47883|47968.9|47928.9|47923|47883|28
1647872850000|2022-03-21 14:27:30|47920.1|47880.1|47927.1|47887.1|47935.1|47895.1|47915.1|47875.1|3
1647872860000|2022-03-21 14:27:40|47925.1|47885.1|47917.1|47877.1|47927.1|47887.1|47915.1|47875.1|3
1647872870000|2022-03-21 14:27:50|47920.1|47880.1|47917.1|47877.1|47922.1|47882.1|47915.1|47875.1|2
1647872880000|2022-03-21 14:28:00|47919.2|47879.2|47925.1|47885.1|47925.1|47885.1|47917.1|47877.1|2
1647872890000|2022-03-21 14:28:10|47927.1|47887.1|47940.1|47900.1|47945.1|47905.1|47927.1|47887.1|0
1647872900000|2022-03-21 14:28:20|47934.2|47894.2|47947.1|47907.1|47947.1|47907.1|47934.2|47894.2|15
1647872910000|2022-03-21 14:28:30|47950.1|47910.1|47951.2|47911.2|47957.1|47917.1|47947.1|47907.1|0
1647872920000|2022-03-21 14:28:40|47949.2|47909.2|47949.2|47909.2|47949.2|47909.2|47949.2|47909.2|0
1647872930000|2022-03-21 14:28:50|47941.2|47901.2|47941.2|47901.2|47944.2|47904.2|47939.2|47899.2|3
1647872940000|2022-03-21 14:29:00|47944.2|47904.2|47934.2|47894.2|47944.2|47904.2|47934.2|47894.2|2
1647872950000|2022-03-21 14:29:10|47936.2|47896.2|47936.2|47896.2|47939.2|47899.2|47931.2|47891.2|0
1647872960000|2022-03-21 14:29:20|47939.2|47899.2|47929.2|47889.2|47939.2|47899.2|47927.1|47887.1|2
1647872970000|2022-03-21 14:29:30|47917.1|47877.1|47903.3|47863.3|47919.2|47879.2|47903.3|47863.3|10
1647872980000|2022-03-21 14:29:40|47911.2|47871.2|47911.2|47871.2|47915.3|47875.3|47901.2|47861.2|15
1647872990000|2022-03-21 14:29:50|47903.3|47863.3|47811.2|47771.2|47911.2|47871.2|47808.3|47768.3|13
1647873000000|2022-03-21 14:30:00|47813.3|47773.3|47851.2|47811.2|47853.3|47813.3|47813.3|47773.3|6
1647873010000|2022-03-21 14:30:10|47853.3|47813.3|47860.3|47820.3|47885.3|47845.3|47853.3|47813.3|21
1647873020000|2022-03-21 14:30:20|47862.4|47822.4|47848.3|47808.3|47867.4|47827.4|47848.3|47808.3|6
1647873030000|2022-03-21 14:30:30|47850.3|47810.3|47842.4|47802.4|47852.4|47812.4|47842.4|47802.4|16
1647873040000|2022-03-21 14:30:40|47839.4|47799.4|47789.4|47749.4|47839.4|47799.4|47789.4|47749.4|15
1647873050000|2022-03-21 14:30:50|47794.4|47754.4|47807.3|47767.3|47807.3|47767.3|47789.4|47749.4|7
1647873060000|2022-03-21 14:31:00|47809.4|47769.4|47819.4|47779.4|47822.3|47782.3|47799.4|47759.4|8
1647873070000|2022-03-21 14:31:10|47822.3|47782.3|47835.3|47795.3|47835.3|47795.3|47809.4|47769.4|13
1647873080000|2022-03-21 14:31:20|47845.3|47805.3|47845.3|47805.3|47853.2|47813.2|47843.2|47803.2|2
1647873090000|2022-03-21 14:31:30|47835.3|47795.3|47830.3|47790.3|47835.3|47795.3|47823.2|47783.2|2
1647873100000|2022-03-21 14:31:40|47828.2|47788.2|47795.3|47755.3|47828.2|47788.2|47795.3|47755.3|6
1647873110000|2022-03-21 14:31:50|47792.3|47752.3|47808.2|47768.2|47810.3|47770.3|47792.3|47752.3|6
1647873120000|2022-03-21 14:32:00|47798.2|47758.2|47795.3|47755.3|47805.3|47765.3|47790.3|47750.3|5
1647873130000|2022-03-21 14:32:10|47800.3|47760.3|47805.3|47765.3|47805.3|47765.3|47795.3|47755.3|0
1647873140000|2022-03-21 14:32:20|47803.2|47763.2|47805.3|47765.3|47805.3|47765.3|47803.2|47763.2|0
1647873150000|2022-03-21 14:32:30|47802.3|47762.3|47805.3|47765.3|47805.3|47765.3|47798.2|47758.2|2
1647873160000|2022-03-21 14:32:40|47808.2|47768.2|47805.3|47765.3|47808.2|47768.2|47803.2|47763.2|1
1647873170000|2022-03-21 14:32:50|47815.3|47775.3|47825.3|47785.3|47825.3|47785.3|47815.3|47775.3|5
1647873180000|2022-03-21 14:33:00|47815.3|47775.3|47805.3|47765.3|47815.3|47775.3|47805.3|47765.3|2
1647873190000|2022-03-21 14:33:10|47808.2|47768.2|47835.3|47795.3|47835.3|47795.3|47795.3|47755.3|12
1647873200000|2022-03-21 14:33:20|47845.3|47805.3|47853.2|47813.2|47853.2|47813.2|47843.2|47803.2|7
1647873210000|2022-03-21 14:33:30|47851.2|47811.2|47833.2|47793.2|47851.2|47811.2|47833.2|47793.2|4
1647873220000|2022-03-21 14:33:40|47835.3|47795.3|47835.3|47795.3|47835.3|47795.3|47833.2|47793.2|0
1647873230000|2022-03-21 14:33:50|47833.2|47793.2|47821.2|47781.2|47833.2|47793.2|47821.2|47781.2|3
1647873240000|2022-03-21 14:34:00|47824.1|47784.1|47826.2|47786.2|47828.2|47788.2|47824.1|47784.1|2
1647873250000|2022-03-21 14:34:10|47831.2|47791.2|47851.2|47811.2|47851.2|47811.2|47831.2|47791.2|2
1647873260000|2022-03-21 14:34:20|47849.1|47809.1|47831.2|47791.2|47849.1|47809.1|47829.1|47789.1|1
1647873270000|2022-03-21 14:34:30|47834.1|47794.1|47831.2|47791.2|47836.2|47796.2|47829.1|47789.1|0
1647873280000|2022-03-21 14:34:40|47835.3|47795.3|47851.2|47811.2|47851.2|47811.2|47835.3|47795.3|1
1647873290000|2022-03-21 14:34:50|47854.1|47814.1|47886.2|47846.2|47886.2|47846.2|47854.1|47814.1|13
1647873300000|2022-03-21 14:35:00|47889.1|47849.1|47874.1|47834.1|47891.2|47851.2|47874.1|47834.1|6
1647873310000|2022-03-21 14:35:10|47877|47837|47871.2|47831.2|47877|47837|47869.1|47829.1|1
1647873320000|2022-03-21 14:35:20|47869.1|47829.1|47871.2|47831.2|47871.2|47831.2|47861.2|47821.2|1
1647873330000|2022-03-21 14:35:30|47871.1|47831.1|47877|47837|47879.1|47839.1|47871.1|47831.1|4
1647873340000|2022-03-21 14:35:40|47874.1|47834.1|47871.1|47831.1|47877|47837|47871.1|47831.1|2
1647873350000|2022-03-21 14:35:50|47869.1|47829.1|47869.1|47829.1|47869.1|47829.1|47869.1|47829.1|0
1647873360000|2022-03-21 14:36:00|47871.1|47831.1|47877|47837|47877|47837|47864.1|47824.1|14
1647873370000|2022-03-21 14:36:10|47882|47842|47899.1|47859.1|47904.1|47864.1|47882|47842|14
1647873380000|2022-03-21 14:36:20|47901.1|47861.1|47915|47875|47917|47877|47897|47857|11
1647873390000|2022-03-21 14:36:30|47917|47877|47905|47865|47917|47877|47905|47865|2
1647873400000|2022-03-21 14:36:40|47907|47867|47912|47872|47912|47872|47907|47867|4
1647873410000|2022-03-21 14:36:50|47914.1|47874.1|47917|47877|47917|47877|47914.1|47874.1|3
1647873420000|2022-03-21 14:37:00|47909.1|47869.1|47899.1|47859.1|47909.1|47869.1|47899.1|47859.1|6
1647873430000|2022-03-21 14:37:10|47901.1|47861.1|47879.1|47839.1|47901.1|47861.1|47879.1|47839.1|1
1647873440000|2022-03-21 14:37:20|47881.1|47841.1|47894.1|47854.1|47894.1|47854.1|47879.1|47839.1|5
1647873450000|2022-03-21 14:37:30|47891.1|47851.1|47901.1|47861.1|47901.1|47861.1|47891.1|47851.1|2
1647873460000|2022-03-21 14:37:40|47899.1|47859.1|47908.2|47868.2|47908.2|47868.2|47881.1|47841.1|12
1647873470000|2022-03-21 14:37:50|47911.1|47871.1|47903.2|47863.2|47911.1|47871.1|47901.1|47861.1|3
1647873480000|2022-03-21 14:38:00|47905.2|47865.2|47913.2|47873.2|47913.2|47873.2|47900.2|47860.2|1
1647873490000|2022-03-21 14:38:10|47918.2|47878.2|47911.1|47871.1|47925.2|47885.2|47911.1|47871.1|2
1647873500000|2022-03-21 14:38:20|47913.2|47873.2|47913.2|47873.2|47913.2|47873.2|47911.1|47871.1|1
1647873530000|2022-03-21 14:38:50|47915.2|47875.2|47941.1|47901.1|47948.2|47908.2|47915.2|47875.2|3
1647873540000|2022-03-21 14:39:00|47933.2|47893.2|47933.2|47893.2|47938.2|47898.2|47933.2|47893.2|1
1647873550000|2022-03-21 14:39:10|47936.1|47896.1|47928.2|47888.2|47936.1|47896.1|47928.2|47888.2|2
1647873560000|2022-03-21 14:39:20|47925.2|47885.2|47862.3|47822.3|47925.2|47885.2|47862.3|47822.3|5
1647873570000|2022-03-21 14:39:30|47867.3|47827.3|47855.2|47815.2|47867.3|47827.3|47847.3|47807.3|6
1647873580000|2022-03-21 14:39:40|47841.4|47801.4|47818.4|47778.4|47846.4|47806.4|47818.4|47778.4|38
1647873590000|2022-03-21 14:39:50|47816.4|47776.4|47843.4|47803.4|47843.4|47803.4|47816.4|47776.4|3
1647873600000|2022-03-21 14:40:00|47841.4|47801.4|47839.3|47799.3|47841.4|47801.4|47839.3|47799.3|5
1647873610000|2022-03-21 14:40:10|47842.3|47802.3|47841.4|47801.4|47842.3|47802.3|47841.4|47801.4|0
1647873620000|2022-03-21 14:40:20|47869.3|47829.3|47879.3|47839.3|47879.3|47839.3|47869.3|47829.3|2
1647873630000|2022-03-21 14:40:30|47884.3|47844.3|47872.3|47832.3|47884.3|47844.3|47869.3|47829.3|12
1647873640000|2022-03-21 14:40:40|47875.2|47835.2|47889.3|47849.3|47894.3|47854.3|47875.2|47835.2|8
1647873650000|2022-03-21 14:40:50|47887.3|47847.3|47892.3|47852.3|47892.3|47852.3|47887.3|47847.3|2
1647873660000|2022-03-21 14:41:00|47889.3|47849.3|47898.1|47858.1|47900.2|47860.2|47889.3|47849.3|20
1647873670000|2022-03-21 14:41:10|47901.1|47861.1|47893.1|47853.1|47905.2|47865.2|47893.1|47853.1|1
1647873680000|2022-03-21 14:41:20|47895.2|47855.2|47895.2|47855.2|47898.1|47858.1|47882.2|47842.2|27
1647873690000|2022-03-21 14:41:30|47892.2|47852.2|47895.2|47855.2|47897.2|47857.2|47892.2|47852.2|3
1647873700000|2022-03-21 14:41:40|47899.3|47859.3|47902.2|47862.2|47902.2|47862.2|47897.2|47857.2|0
1647873710000|2022-03-21 14:41:50|47905.2|47865.2|47909.3|47869.3|47909.3|47869.3|47905.2|47865.2|0
1647873720000|2022-03-21 14:42:00|47914.3|47874.3|47917.2|47877.2|47919.3|47879.3|47914.3|47874.3|1
1647873730000|2022-03-21 14:42:10|47922.2|47882.2|47881.3|47841.3|47925.2|47885.2|47881.3|47841.3|21
1647873740000|2022-03-21 14:42:20|47886.3|47846.3|47886.3|47846.3|47886.3|47846.3|47879.3|47839.3|2
1647873750000|2022-03-21 14:42:30|47883.4|47843.4|47881.3|47841.3|47883.4|47843.4|47881.3|47841.3|2
1647873760000|2022-03-21 14:42:40|47876.3|47836.3|47876.3|47836.3|47876.3|47836.3|47876.3|47836.3|2
1647873770000|2022-03-21 14:42:50|47889.3|47849.3|47889.3|47849.3|47889.3|47849.3|47886.3|47846.3|6
1647873780000|2022-03-21 14:43:00|47879.3|47839.3|47881.3|47841.3|47881.3|47841.3|47876.3|47836.3|2
1647873790000|2022-03-21 14:43:10|47884.3|47844.3|47889.3|47849.3|47889.3|47849.3|47884.3|47844.3|3
1647873800000|2022-03-21 14:43:20|47891.3|47851.3|47881.3|47841.3|47899.3|47859.3|47881.3|47841.3|11
1647873810000|2022-03-21 14:43:30|47883.4|47843.4|47883.4|47843.4|47883.4|47843.4|47883.4|47843.4|2
1647873820000|2022-03-21 14:43:40|47888.4|47848.4|47866.3|47826.3|47888.4|47848.4|47861.3|47821.3|10
1647873830000|2022-03-21 14:43:50|47868.4|47828.4|47863.4|47823.4|47873.4|47833.4|47863.4|47823.4|6
1647873840000|2022-03-21 14:44:00|47865.4|47825.4|47870.4|47830.4|47870.4|47830.4|47865.4|47825.4|0
1647873850000|2022-03-21 14:44:10|47873.4|47833.4|47890.4|47850.4|47900.4|47860.4|47873.4|47833.4|5
1647873860000|2022-03-21 14:44:20|47887.5|47847.5|47897.5|47857.5|47897.5|47857.5|47887.5|47847.5|0
1647873870000|2022-03-21 14:44:30|47912.5|47872.5|47911.6|47871.6|47912.5|47872.5|47905.4|47865.4|35
1647873880000|2022-03-21 14:44:40|47909.5|47869.5|47911.6|47871.6|47911.6|47871.6|47909.5|47869.5|0
1647873890000|2022-03-21 14:44:50|47914.5|47874.5|47914.5|47874.5|47920.4|47880.4|47911.6|47871.6|4
1647873900000|2022-03-21 14:45:00|47911.6|47871.6|47911.6|47871.6|47916.6|47876.6|47904.5|47864.5|3
1647873910000|2022-03-21 14:45:10|47909.5|47869.5|47911.6|47871.6|47912.5|47872.5|47909.5|47869.5|1
1647873920000|2022-03-21 14:45:20|47914.5|47874.5|47919.5|47879.5|47919.5|47879.5|47914.5|47874.5|0
1647873930000|2022-03-21 14:45:30|47914.5|47874.5|47929.5|47889.5|47929.5|47889.5|47914.5|47874.5|2
1647873940000|2022-03-21 14:45:40|47931.6|47891.6|47911.6|47871.6|47931.6|47891.6|47911.6|47871.6|2
1647873950000|2022-03-21 14:45:50|47914.5|47874.5|47894.5|47854.5|47916.6|47876.6|47891.6|47851.6|10
1647873960000|2022-03-21 14:46:00|47891.6|47851.6|47844.5|47804.5|47891.6|47851.6|47844.5|47804.5|4
1647873970000|2022-03-21 14:46:10|47849.5|47809.5|47824.5|47784.5|47851.6|47811.6|47811.6|47771.6|65
1647873980000|2022-03-21 14:46:20|47826.6|47786.6|47826.6|47786.6|47826.6|47786.6|47826.6|47786.6|2
1647873990000|2022-03-21 14:46:30|47831.6|47791.6|47829.5|47789.5|47831.6|47791.6|47829.5|47789.5|1
1647874000000|2022-03-21 14:46:40|47831.6|47791.6|47839.5|47799.5|47839.5|47799.5|47831.6|47791.6|5
1647874010000|2022-03-21 14:46:50|47841.6|47801.6|47851.6|47811.6|47851.6|47811.6|47841.6|47801.6|5
1647874020000|2022-03-21 14:47:00|47856.6|47816.6|47863.4|47823.4|47881.3|47841.3|47841.6|47801.6|34
1647874030000|2022-03-21 14:47:10|47861.3|47821.3|47858.4|47818.4|47863.4|47823.4|47858.4|47818.4|0
1647874040000|2022-03-21 14:47:20|47858.3|47818.3|47861.3|47821.3|47863.3|47823.3|47848.3|47808.3|6
1647874050000|2022-03-21 14:47:30|47863.3|47823.3|47813.3|47773.3|47863.3|47823.3|47805.4|47765.4|13
1647874060000|2022-03-21 14:47:40|47815.4|47775.4|47790.4|47750.4|47821.3|47781.3|47790.4|47750.4|8
1647874070000|2022-03-21 14:47:50|47788.3|47748.3|47803.3|47763.3|47803.3|47763.3|47788.3|47748.3|2
1647874080000|2022-03-21 14:48:00|47805.4|47765.4|47793.3|47753.3|47805.4|47765.4|47793.3|47753.3|2
1647874090000|2022-03-21 14:48:10|47801.3|47761.3|47765.4|47725.4|47801.3|47761.3|47765.4|47725.4|17
1647874100000|2022-03-21 14:48:20|47763.3|47723.3|47771.3|47731.3|47773.3|47733.3|47753.3|47713.3|4
1647874110000|2022-03-21 14:48:30|47773.3|47733.3|47773.3|47733.3|47773.3|47733.3|47771.3|47731.3|2
1647874120000|2022-03-21 14:48:40|47771.3|47731.3|47757.4|47717.4|47773.3|47733.3|47757.4|47717.4|70
1647874130000|2022-03-21 14:48:50|47761.5|47721.5|47759.5|47719.5|47761.5|47721.5|47757.4|47717.4|0
1647874140000|2022-03-21 14:49:00|47754.5|47714.5|47767.4|47727.4|47779.5|47739.5|47754.5|47714.5|4
1647874150000|2022-03-21 14:49:10|47769.5|47729.5|47787.4|47747.4|47792.4|47752.4|47759.5|47719.5|7
1647874160000|2022-03-21 14:49:20|47790.4|47750.4|47799.5|47759.5|47799.5|47759.5|47790.4|47750.4|8
1647874170000|2022-03-21 14:49:30|47804.5|47764.5|47797.4|47757.4|47804.5|47764.5|47794.5|47754.5|6
1647874180000|2022-03-21 14:49:40|47799.5|47759.5|47794.5|47754.5|47801.5|47761.5|47794.5|47754.5|3
1647874190000|2022-03-21 14:49:50|47797.4|47757.4|47799.5|47759.5|47801.5|47761.5|47794.5|47754.5|1
1647874200000|2022-03-21 14:50:00|47796.5|47756.5|47799.5|47759.5|47799.5|47759.5|47794.5|47754.5|4
1647874210000|2022-03-21 14:50:10|47797.4|47757.4|47784.5|47744.5|47802.4|47762.4|47784.5|47744.5|8
1647874220000|2022-03-21 14:50:20|47759.5|47719.5|47752.4|47712.4|47769.5|47729.5|47749.5|47709.5|21
1647874230000|2022-03-21 14:50:30|47754.5|47714.5|47767.4|47727.4|47767.4|47727.4|47744.5|47704.5|85
1647874240000|2022-03-21 14:50:40|47769.5|47729.5|47764.5|47724.5|47769.5|47729.5|47759.5|47719.5|31
1647874250000|2022-03-21 14:50:50|47767.4|47727.4|47777.4|47737.4|47777.4|47737.4|47767.4|47727.4|2
1647874260000|2022-03-21 14:51:00|47779.5|47739.5|47781.5|47741.5|47792.4|47752.4|47775.6|47735.6|82
1647874270000|2022-03-21 14:51:10|47771.5|47731.5|47786.5|47746.5|47786.5|47746.5|47768.6|47728.6|16
1647874280000|2022-03-21 14:51:20|47783.6|47743.6|47781.5|47741.5|47801.5|47761.5|47781.5|47741.5|3
1647874290000|2022-03-21 14:51:30|47783.6|47743.6|47791.5|47751.5|47791.5|47751.5|47773.6|47733.6|4
1647874300000|2022-03-21 14:51:40|47794.5|47754.5|47793.6|47753.6|47799.5|47759.5|47783.6|47743.6|0
1647874310000|2022-03-21 14:51:50|47798.6|47758.6|47803.6|47763.6|47808.6|47768.6|47798.6|47758.6|0
1647874320000|2022-03-21 14:52:00|47801.5|47761.5|47801.5|47761.5|47806.5|47766.5|47798.6|47758.6|8
1647874330000|2022-03-21 14:52:10|47804.5|47764.5|47830.4|47790.4|47843.3|47803.3|47804.5|47764.5|12
1647874340000|2022-03-21 14:52:20|47827.4|47787.4|47827.4|47787.4|47830.4|47790.4|47823.3|47783.3|1
1647874350000|2022-03-21 14:52:30|47825.4|47785.4|47823.3|47783.3|47830.4|47790.4|47820.4|47780.4|7
1647874360000|2022-03-21 14:52:40|47830.4|47790.4|47843.3|47803.3|47843.3|47803.3|47825.4|47785.4|4
1647874370000|2022-03-21 14:52:50|47845.4|47805.4|47845.3|47805.3|47855.3|47815.3|47843.3|47803.3|2
1647874380000|2022-03-21 14:53:00|47840.3|47800.3|47850.3|47810.3|47853.3|47813.3|47835.3|47795.3|1
1647874390000|2022-03-21 14:53:10|47853.3|47813.3|47850.3|47810.3|47860.3|47820.3|47850.3|47810.3|1
1647874400000|2022-03-21 14:53:20|47852.4|47812.4|47853.3|47813.3|47860.3|47820.3|47852.4|47812.4|4
1647874410000|2022-03-21 14:53:30|47855.3|47815.3|47863.3|47823.3|47870.3|47830.3|47855.3|47815.3|7
1647874420000|2022-03-21 14:53:40|47865.3|47825.3|47870.3|47830.3|47870.3|47830.3|47865.3|47825.3|0
1647874430000|2022-03-21 14:53:50|47867.4|47827.4|47903.3|47863.3|47903.3|47863.3|47865.3|47825.3|10
1647874440000|2022-03-21 14:54:00|47895.3|47855.3|47895.3|47855.3|47903.3|47863.3|47895.3|47855.3|7
1647874450000|2022-03-21 14:54:10|47898.3|47858.3|47900.3|47860.3|47903.3|47863.3|47898.3|47858.3|0
1647874460000|2022-03-21 14:54:20|47875.1|47835.1|47859.2|47819.2|47875.1|47835.1|47859.2|47819.2|15
1647874470000|2022-03-21 14:54:30|47856.2|47816.2|47861.2|47821.2|47861.2|47821.2|47851.2|47811.2|0
1647874480000|2022-03-21 14:54:40|47864.2|47824.2|47869.2|47829.2|47869.2|47829.2|47864.2|47824.2|0
1647874490000|2022-03-21 14:54:50|47866.2|47826.2|47859.2|47819.2|47875.1|47835.1|47859.2|47819.2|12
1647874500000|2022-03-21 14:55:00|47861.2|47821.2|47867.1|47827.1|47867.1|47827.1|47859.2|47819.2|1
1647874510000|2022-03-21 14:55:10|47869.2|47829.2|47867.1|47827.1|47875.1|47835.1|47867.1|47827.1|4
1647874520000|2022-03-21 14:55:20|47872.1|47832.1|47867.1|47827.1|47872.1|47832.1|47862.1|47822.1|1
1647874530000|2022-03-21 14:55:30|47869.2|47829.2|47875.1|47835.1|47875.1|47835.1|47862.1|47822.1|5
1647874540000|2022-03-21 14:55:40|47874.2|47834.2|47875.1|47835.1|47875.1|47835.1|47871.2|47831.2|5
1647874550000|2022-03-21 14:55:50|47880.1|47840.1|47880.1|47840.1|47880.1|47840.1|47870.1|47830.1|1
1647874560000|2022-03-21 14:56:00|47877.1|47837.1|47859.2|47819.2|47877.1|47837.1|47859.2|47819.2|6
1647874570000|2022-03-21 14:56:10|47855.1|47815.1|47837.1|47797.1|47855.1|47815.1|47837.1|47797.1|1
1647874580000|2022-03-21 14:56:20|47835.1|47795.1|47817.1|47777.1|47835.1|47795.1|47807.1|47767.1|6
1647874590000|2022-03-21 14:56:30|47819.2|47779.2|47811.2|47771.2|47822.1|47782.1|47809.2|47769.2|0
1647874600000|2022-03-21 14:56:40|47809.2|47769.2|47809.2|47769.2|47814.2|47774.2|47799.2|47759.2|5
1647874610000|2022-03-21 14:56:50|47806.2|47766.2|47811.2|47771.2|47816.2|47776.2|47806.2|47766.2|2
1647874620000|2022-03-21 14:57:00|47813.3|47773.3|47852.1|47812.1|47852.1|47812.1|47806.2|47766.2|14
1647874630000|2022-03-21 14:57:10|47842.1|47802.1|47857.1|47817.1|47857.1|47817.1|47842.1|47802.1|8
1647874640000|2022-03-21 14:57:20|47865|47825|47867.1|47827.1|47877.1|47837.1|47865|47825|2
1647874650000|2022-03-21 14:57:30|47864.1|47824.1|47867.1|47827.1|47875|47835|47857.1|47817.1|7
1647874660000|2022-03-21 14:57:40|47870|47830|47880|47840|47880|47840|47867.1|47827.1|1
1647874670000|2022-03-21 14:57:50|47885.9|47845.9|47875|47835|47885.9|47845.9|47873|47833|10
1647874680000|2022-03-21 14:58:00|47872.1|47832.1|47862.1|47822.1|47872.1|47832.1|47855|47815|5
1647874690000|2022-03-21 14:58:10|47865|47825|47857.1|47817.1|47865|47825|47845|47805|4
1647874700000|2022-03-21 14:58:20|47862.1|47822.1|47867.1|47827.1|47867.1|47827.1|47857.1|47817.1|1
1647874710000|2022-03-21 14:58:30|47865|47825|47888.9|47848.9|47888.9|47848.9|47865|47825|13
1647874720000|2022-03-21 14:58:40|47885.9|47845.9|47885.9|47845.9|47885.9|47845.9|47873|47833|6
1647874730000|2022-03-21 14:58:50|47880.9|47840.9|47875|47835|47885.9|47845.9|47873|47833|8
1647874740000|2022-03-21 14:59:00|47873|47833|47880.9|47840.9|47883.9|47843.9|47873|47833|2
1647874750000|2022-03-21 14:59:10|47878|47838|47885.9|47845.9|47885.9|47845.9|47878|47838|1
1647874760000|2022-03-21 14:59:20|47880.9|47840.9|47885.9|47845.9|47885.9|47845.9|47880.9|47840.9|6
1647874770000|2022-03-21 14:59:30|47889.8|47849.8|47873|47833|47891.8|47851.8|47873|47833|9
1647874780000|2022-03-21 14:59:40|47875.9|47835.9|47868|47828|47875.9|47835.9|47868|47828|2
1647874790000|2022-03-21 14:59:50|47870.9|47830.9|47873|47833|47873|47833|47870.9|47830.9|1
1647874800000|2022-03-21 15:00:00|47881.8|47841.8|47873|47833|47885.9|47845.9|47873|47833|3
1647874810000|2022-03-21 15:00:10|47880.9|47840.9|47880.9|47840.9|47880.9|47840.9|47880.9|47840.9|1
1647874820000|2022-03-21 15:00:20|47883.9|47843.9|47857.1|47817.1|47885.9|47845.9|47857.1|47817.1|4
1647874830000|2022-03-21 15:00:30|47860|47820|47880.9|47840.9|47883|47843|47857.1|47817.1|4
1647874840000|2022-03-21 15:00:40|47878|47838|47880.9|47840.9|47885.9|47845.9|47878|47838|8
1647874850000|2022-03-21 15:00:50|47878|47838|47873|47833|47878|47838|47873|47833|3
1647874860000|2022-03-21 15:01:00|47878.8|47838.8|47870.9|47830.9|47880.9|47840.9|47863|47823|2
1647874870000|2022-03-21 15:01:10|47873|47833|47872.9|47832.9|47873|47833|47872.9|47832.9|0
1647874880000|2022-03-21 15:01:20|47870.9|47830.9|47855|47815|47870.9|47830.9|47850.9|47810.9|3
1647874890000|2022-03-21 15:01:30|47857.9|47817.9|47850|47810|47862.9|47822.9|47850|47810|12
1647874900000|2022-03-21 15:01:40|47855|47815|47875|47835|47875|47835|47852.1|47812.1|3
1647874910000|2022-03-21 15:01:50|47872.1|47832.1|47865|47825|47875|47835|47865|47825|0
1647874920000|2022-03-21 15:02:00|47867.9|47827.9|47870|47830|47872|47832|47867.9|47827.9|1
1647874930000|2022-03-21 15:02:10|47872|47832|47880|47840|47880|47840|47872|47832|2
1647874940000|2022-03-21 15:02:20|47887.9|47847.9|47887.9|47847.9|47887.9|47847.9|47887.9|47847.9|5
1647874950000|2022-03-21 15:02:30|47897.9|47857.9|47910.9|47870.9|47920.9|47880.9|47895|47855|9
1647874960000|2022-03-21 15:02:40|47913.8|47873.8|47915|47875|47915.9|47875.9|47905|47865|2
1647874970000|2022-03-21 15:02:50|47917.9|47877.9|47922.9|47882.9|47922.9|47882.9|47917.9|47877.9|1
1647874980000|2022-03-21 15:03:00|47920|47880|47907|47867|47920|47880|47907|47867|6
1647874990000|2022-03-21 15:03:10|47947.9|47907.9|47979.1|47939.1|48000.9|47960.9|47947.9|47907.9|9
1647875000000|2022-03-21 15:03:20|47987|47947|48020.9|47980.9|48030.9|47990.9|47982|47942|43
1647875010000|2022-03-21 15:03:30|48023.8|47983.8|48043.6|48003.6|48050.6|48010.6|48022.9|47982.9|36
1647875020000|2022-03-21 15:03:40|48045.6|48005.6|48038.5|47998.5|48050.6|48010.6|48038.5|47998.5|20
1647875030000|2022-03-21 15:03:50|48035.6|47995.6|48012.7|47972.7|48035.6|47995.6|48012.7|47972.7|5
1647875040000|2022-03-21 15:04:00|48025.6|47985.6|48042.7|48002.7|48042.7|48002.7|48018.5|47978.5|4
1647875050000|2022-03-21 15:04:10|48045.6|48005.6|48068.5|48028.5|48075.6|48035.6|48045.6|48005.6|15
1647875060000|2022-03-21 15:04:20|48065.6|48025.6|48048.5|48008.5|48065.6|48025.6|48045.6|48005.6|5
1647875070000|2022-03-21 15:04:30|48050.6|48010.6|48079.7|48039.7|48082.6|48042.6|48050.6|48010.6|2
1647875080000|2022-03-21 15:04:40|48075.6|48035.6|48077.6|48037.6|48079.7|48039.7|48072.6|48032.6|1
1647875090000|2022-03-21 15:04:50|48074.7|48034.7|48075.6|48035.6|48079.7|48039.7|48072.6|48032.6|0
1647875100000|2022-03-21 15:05:00|48079.7|48039.7|48066.8|48026.8|48079.7|48039.7|48052.6|48012.6|9
1647875110000|2022-03-21 15:05:10|48064.7|48024.7|48049.7|48009.7|48066.7|48026.7|48042.6|48002.6|4
1647875120000|2022-03-21 15:05:20|48046.7|48006.7|48044.7|48004.7|48059.7|48019.7|48044.7|48004.7|2
1647875130000|2022-03-21 15:05:30|48048.8|48008.8|48046.7|48006.7|48049.7|48009.7|48041.7|48001.7|8
1647875140000|2022-03-21 15:05:40|48069.7|48029.7|48072.6|48032.6|48072.6|48032.6|48066.7|48026.7|10
1647875150000|2022-03-21 15:05:50|48074.7|48034.7|48074.7|48034.7|48077.6|48037.6|48072.6|48032.6|2
1647875160000|2022-03-21 15:06:00|48069.7|48029.7|48074.7|48034.7|48077.6|48037.6|48069.7|48029.7|5
1647875170000|2022-03-21 15:06:10|48077.6|48037.6|48090.6|48050.6|48090.6|48050.6|48074.7|48034.7|10
1647875180000|2022-03-21 15:06:20|48092.6|48052.6|48082.6|48042.6|48094.7|48054.7|48082.6|48042.6|7
1647875190000|2022-03-21 15:06:30|48084.7|48044.7|48066.7|48026.7|48094.7|48054.7|48066.7|48026.7|9
1647875200000|2022-03-21 15:06:40|48068.8|48028.8|48066.7|48026.7|48076.7|48036.7|48058.8|48018.8|27
1647875210000|2022-03-21 15:06:50|48061.7|48021.7|48028.8|47988.8|48066.7|48026.7|48026.7|47986.7|6
1647875220000|2022-03-21 15:07:00|48038.8|47998.8|48013.8|47973.8|48038.8|47998.8|48013.8|47973.8|5
1647875230000|2022-03-21 15:07:10|48018.8|47978.8|48000.8|47960.8|48018.8|47978.8|47998.8|47958.8|6
1647875240000|2022-03-21 15:07:20|47998.8|47958.8|48003.8|47963.8|48003.8|47963.8|47998.8|47958.8|0
1647875250000|2022-03-21 15:07:30|48001.7|47961.7|48008.8|47968.8|48008.8|47968.8|47998.8|47958.8|2
1647875260000|2022-03-21 15:07:40|47998.8|47958.8|47988.8|47948.8|48000.8|47960.8|47980.8|47940.8|3
1647875270000|2022-03-21 15:07:50|47980.8|47940.8|47980.8|47940.8|47985.8|47945.8|47980.8|47940.8|2
1647875280000|2022-03-21 15:08:00|47985.8|47945.8|48002.9|47962.9|48005.8|47965.8|47980.8|47940.8|5
1647875290000|2022-03-21 15:08:10|48000.8|47960.8|47998.8|47958.8|48005.8|47965.8|47995.8|47955.8|2
1647875300000|2022-03-21 15:08:20|48000.8|47960.8|47998.8|47958.8|48003.8|47963.8|47998.8|47958.8|1
1647875310000|2022-03-21 15:08:30|48000.8|47960.8|48013.8|47973.8|48013.8|47973.8|48000.8|47960.8|2
1647875320000|2022-03-21 15:08:40|48015.8|47975.8|48028.8|47988.8|48028.8|47988.8|48015.8|47975.8|3
1647875330000|2022-03-21 15:08:50|48037.6|47997.6|48056.7|48016.7|48056.7|48016.7|48037.6|47997.6|13
1647875340000|2022-03-21 15:09:00|48053.8|48013.8|48056.7|48016.7|48058.8|48018.8|48053.8|48013.8|2
1647875350000|2022-03-21 15:09:10|48053.8|48013.8|48056.7|48016.7|48056.7|48016.7|48046.7|48006.7|9
1647875360000|2022-03-21 15:09:20|48059.7|48019.7|48056.7|48016.7|48059.7|48019.7|48056.7|48016.7|1
1647875370000|2022-03-21 15:09:30|48061.7|48021.7|48061.7|48021.7|48061.7|48021.7|48061.7|48021.7|0
1647875380000|2022-03-21 15:09:40|48059.7|48019.7|48048.8|48008.8|48059.7|48019.7|48046.7|48006.7|3
1647875390000|2022-03-21 15:09:50|48050.8|48010.8|48073.8|48033.8|48073.8|48033.8|48050.8|48010.8|8
1647875400000|2022-03-21 15:10:00|48076.7|48036.7|48064.6|48024.6|48076.7|48036.7|48064.6|48024.6|8
1647875410000|2022-03-21 15:10:10|48053.8|48013.8|48033.8|47993.8|48053.8|48013.8|48033.8|47993.8|8
1647875420000|2022-03-21 15:10:20|48030.8|47990.8|48010.8|47970.8|48030.8|47990.8|48010.8|47970.8|0
1647875430000|2022-03-21 15:10:30|48013.8|47973.8|48026.7|47986.7|48026.7|47986.7|48013.7|47973.7|0
1647875440000|2022-03-21 15:10:40|48031.7|47991.7|48026.7|47986.7|48031.7|47991.7|48020.8|47980.8|1
1647875450000|2022-03-21 15:10:50|48028.7|47988.7|48033.7|47993.7|48033.7|47993.7|48026.7|47986.7|0
1647875460000|2022-03-21 15:11:00|48030.8|47990.8|48026.7|47986.7|48030.8|47990.8|48015.8|47975.8|2
1647875470000|2022-03-21 15:11:10|48023.7|47983.7|48028.7|47988.7|48028.7|47988.7|48018.7|47978.7|1
1647875480000|2022-03-21 15:11:20|48020.8|47980.8|48018.7|47978.7|48026.7|47986.7|48018.7|47978.7|5
1647875490000|2022-03-21 15:11:30|48020.8|47980.8|47997.8|47957.8|48020.8|47980.8|47997.8|47957.8|7
1647875500000|2022-03-21 15:11:40|47990.8|47950.8|47982.8|47942.8|47990.8|47950.8|47980.8|47940.8|1
1647875510000|2022-03-21 15:11:50|47985.8|47945.8|47992.8|47952.8|47992.8|47952.8|47980.8|47940.8|2
1647875520000|2022-03-21 15:12:00|47984.9|47944.9|47987.8|47947.8|47987.8|47947.8|47984.9|47944.9|1
1647875530000|2022-03-21 15:12:10|47990.8|47950.8|47962.8|47922.8|47990.8|47950.8|47954.9|47914.9|28
1647875540000|2022-03-21 15:12:20|47959.9|47919.9|47954.9|47914.9|47959.9|47919.9|47950.8|47910.8|1
1647875550000|2022-03-21 15:12:30|47950.8|47910.8|47950.8|47910.8|47954.9|47914.9|47930.8|47890.8|6
1647875560000|2022-03-21 15:12:40|47947.8|47907.8|47932.8|47892.8|47947.8|47907.8|47930.8|47890.8|2
1647875570000|2022-03-21 15:12:50|47940.8|47900.8|47940.8|47900.8|47940.8|47900.8|47940.8|47900.8|0
1647875580000|2022-03-21 15:13:00|47942.8|47902.8|47940.8|47900.8|47950.8|47910.8|47940.8|47900.8|1
1647875590000|2022-03-21 15:13:10|47943.7|47903.7|47950.8|47910.8|47950.8|47910.8|47943.7|47903.7|0
1647875600000|2022-03-21 15:13:20|47955.8|47915.8|47955.8|47915.8|47960.8|47920.8|47950.8|47910.8|0
1647875610000|2022-03-21 15:13:30|47960.8|47920.8|47944.9|47904.9|47960.8|47920.8|47944.9|47904.9|2
1647875620000|2022-03-21 15:13:40|47939.9|47899.9|47934.9|47894.9|47939.9|47899.9|47934.9|47894.9|1
1647875630000|2022-03-21 15:13:50|47937.8|47897.8|47934.9|47894.9|47939.9|47899.9|47934.9|47894.9|1
1647875640000|2022-03-21 15:14:00|47937.8|47897.8|47944.9|47904.9|47954.9|47914.9|47937.8|47897.8|2
1647875650000|2022-03-21 15:14:10|47947.8|47907.8|47934.9|47894.9|47947.8|47907.8|47934.9|47894.9|2
1647875660000|2022-03-21 15:14:20|47936.9|47896.9|47936.9|47896.9|47936.9|47896.9|47936.9|47896.9|0
1647875670000|2022-03-21 15:14:30|47939.9|47899.9|47944.9|47904.9|47944.9|47904.9|47939.9|47899.9|0
1647875680000|2022-03-21 15:14:40|47934.9|47894.9|47944.9|47904.9|47944.9|47904.9|47934.9|47894.9|5
1647875690000|2022-03-21 15:14:50|47947.8|47907.8|47951.9|47911.9|47951.9|47911.9|47944.9|47904.9|2
1647875700000|2022-03-21 15:15:00|47949|47909|47931.9|47891.9|47949|47909|47929.9|47889.9|2
1647875710000|2022-03-21 15:15:10|47939.9|47899.9|47924.9|47884.9|47956.9|47916.9|47921.9|47881.9|19
1647875720000|2022-03-21 15:15:20|47926.9|47886.9|47929|47889|47929|47889|47926.9|47886.9|0
1647875730000|2022-03-21 15:15:30|47926.9|47886.9|47929|47889|47954|47914|47919|47879|20
1647875740000|2022-03-21 15:15:40|47921|47881|47901|47861|47921|47881|47901|47861|19
1647875750000|2022-03-21 15:15:50|47899|47859|47904|47864|47919|47879|47899|47859|5
1647875760000|2022-03-21 15:16:00|47906|47866|47894.9|47854.9|47906|47866|47879.9|47839.9|33
1647875770000|2022-03-21 15:16:10|47897.8|47857.8|47902.8|47862.8|47904.9|47864.9|47894|47854|3
1647875780000|2022-03-21 15:16:20|47899.9|47859.9|47884.9|47844.9|47899.9|47859.9|47884.9|47844.9|1
1647875790000|2022-03-21 15:16:30|47881.9|47841.9|47889.9|47849.9|47906.9|47866.9|47871.9|47831.9|42
1647875800000|2022-03-21 15:16:40|47887.8|47847.8|47876.9|47836.9|47891.9|47851.9|47876.9|47836.9|8
1647875810000|2022-03-21 15:16:50|47884.9|47844.9|47904.9|47864.9|47904.9|47864.9|47884.9|47844.9|6
1647875820000|2022-03-21 15:17:00|47901.9|47861.9|47886.9|47846.9|47901.9|47861.9|47884.8|47844.8|2
1647875830000|2022-03-21 15:17:10|47876.9|47836.9|47884.8|47844.8|47884.8|47844.8|47866.9|47826.9|2
1647875840000|2022-03-21 15:17:20|47886.9|47846.9|47894.8|47854.8|47897.8|47857.8|47884.8|47844.8|5
1647875850000|2022-03-21 15:17:30|47891.9|47851.9|47884.8|47844.8|47891.9|47851.9|47882.8|47842.8|4
1647875860000|2022-03-21 15:17:40|47876.9|47836.9|47841.9|47801.9|47879.8|47839.8|47839|47799|16
1647875870000|2022-03-21 15:17:50|47844.8|47804.8|47851.9|47811.9|47854.8|47814.8|47841.9|47801.9|0
1647875880000|2022-03-21 15:18:00|47854.8|47814.8|47849.8|47809.8|47854.8|47814.8|47839.8|47799.8|2
1647875890000|2022-03-21 15:18:10|47851.9|47811.9|47859.8|47819.8|47859.8|47819.8|47851.9|47811.9|4
1647875900000|2022-03-21 15:18:20|47861.9|47821.9|47854.8|47814.8|47861.9|47821.9|47836.9|47796.9|12
1647875910000|2022-03-21 15:18:30|47858.9|47818.9|47854.8|47814.8|47861.9|47821.9|47836.9|47796.9|59
1647875920000|2022-03-21 15:18:40|47856.9|47816.9|47861.9|47821.9|47861.9|47821.9|47854.8|47814.8|4
1647875930000|2022-03-21 15:18:50|47859.8|47819.8|47838.9|47798.9|47859.8|47819.8|47838.9|47798.9|4
1647875940000|2022-03-21 15:19:00|47836.9|47796.9|47841.9|47801.9|47844.8|47804.8|47836.9|47796.9|2
1647875950000|2022-03-21 15:19:10|47844.8|47804.8|47858.9|47818.9|47858.9|47818.9|47842.8|47802.8|4
1647875960000|2022-03-21 15:19:20|47856.9|47816.9|47854.8|47814.8|47863.7|47823.7|47854.8|47814.8|4
1647875970000|2022-03-21 15:19:30|47856.9|47816.9|47864.8|47824.8|47866.9|47826.9|47856.9|47816.9|2
1647875980000|2022-03-21 15:19:40|47861.9|47821.9|47864.8|47824.8|47866.9|47826.9|47859.8|47819.8|1
1647875990000|2022-03-21 15:19:50|47861.9|47821.9|47864.8|47824.8|47864.8|47824.8|47859.8|47819.8|0
1647876000000|2022-03-21 15:20:00|47861.9|47821.9|47874.8|47834.8|47876.9|47836.9|47856.9|47816.9|3
1647876010000|2022-03-21 15:20:10|47872.8|47832.8|47856.9|47816.9|47872.8|47832.8|47856.9|47816.9|1
1647876020000|2022-03-21 15:20:20|47854.8|47814.8|47851.9|47811.9|47854.8|47814.8|47851.9|47811.9|0
1647876030000|2022-03-21 15:20:30|47854.8|47814.8|47861.9|47821.9|47861.9|47821.9|47854.8|47814.8|5
1647876040000|2022-03-21 15:20:40|47858.9|47818.9|47864.8|47824.8|47869.8|47829.8|47858.9|47818.9|4
1647876050000|2022-03-21 15:20:50|47869.8|47829.8|47854.8|47814.8|47869.8|47829.8|47849.8|47809.8|9
1647876060000|2022-03-21 15:21:00|47851.9|47811.9|47854.8|47814.8|47856.9|47816.9|47851.9|47811.9|1
1647876070000|2022-03-21 15:21:10|47857.8|47817.8|47846.9|47806.9|47861.9|47821.9|47846.9|47806.9|0
1647876080000|2022-03-21 15:21:20|47851.9|47811.9|47836.9|47796.9|47851.9|47811.9|47834.8|47794.8|4
1647876090000|2022-03-21 15:21:30|47846.9|47806.9|47844.8|47804.8|47846.9|47806.9|47836.9|47796.9|3
1647876100000|2022-03-21 15:21:40|47841.9|47801.9|47839.8|47799.8|47844.8|47804.8|47839.8|47799.8|0
1647876110000|2022-03-21 15:21:50|47842.7|47802.7|47840.7|47800.7|47842.7|47802.7|47835.7|47795.7|13
1647876120000|2022-03-21 15:22:00|47830.7|47790.7|47814.8|47774.8|47830.7|47790.7|47814.8|47774.8|11
1647876130000|2022-03-21 15:22:10|47817.7|47777.7|47827.7|47787.7|47827.7|47787.7|47817.7|47777.7|1
1647876140000|2022-03-21 15:22:20|47825.7|47785.7|47830.7|47790.7|47830.7|47790.7|47825.7|47785.7|33
1647876150000|2022-03-21 15:22:30|47828.6|47788.6|47836.6|47796.6|47840.7|47800.7|47828.6|47788.6|1
1647876160000|2022-03-21 15:22:40|47838.6|47798.6|47833.6|47793.6|47853.6|47813.6|47833.6|47793.6|4
1647876170000|2022-03-21 15:22:50|47826.6|47786.6|47828.6|47788.6|47828.6|47788.6|47826.6|47786.6|4
1647876180000|2022-03-21 15:23:00|47831.6|47791.6|47823.6|47783.6|47831.6|47791.6|47823.6|47783.6|1
1647876190000|2022-03-21 15:23:10|47820.7|47780.7|47813.6|47773.6|47825.7|47785.7|47813.6|47773.6|2
1647876200000|2022-03-21 15:23:20|47811.6|47771.6|47790.7|47750.7|47816.6|47776.6|47790.7|47750.7|4
1647876210000|2022-03-21 15:23:30|47778.6|47738.6|47781.6|47741.6|47788.6|47748.6|47778.6|47738.6|1
1647876220000|2022-03-21 15:23:40|47778.6|47738.6|47783.6|47743.6|47786.6|47746.6|47778.6|47738.6|1
1647876230000|2022-03-21 15:23:50|47785.7|47745.7|47773.6|47733.6|47800.7|47760.7|47773.6|47733.6|11
1647876240000|2022-03-21 15:24:00|47770.7|47730.7|47778.6|47738.6|47778.6|47738.6|47770.7|47730.7|5
1647876250000|2022-03-21 15:24:10|47773.6|47733.6|47763.6|47723.6|47776.6|47736.6|47760.7|47720.7|1
1647876260000|2022-03-21 15:24:20|47766.6|47726.6|47777.7|47737.7|47777.7|47737.7|47766.6|47726.6|1
1647876270000|2022-03-21 15:24:30|47775.7|47735.7|47773.6|47733.6|47790.7|47750.7|47773.6|47733.6|8
1647876280000|2022-03-21 15:24:40|47782.7|47742.7|47777.7|47737.7|47785.7|47745.7|47770.7|47730.7|4
1647876290000|2022-03-21 15:24:50|47780.7|47740.7|47780.7|47740.7|47783.6|47743.6|47780.7|47740.7|4
1647876300000|2022-03-21 15:25:00|47777.7|47737.7|47777.7|47737.7|47777.7|47737.7|47777.7|47737.7|2
1647876310000|2022-03-21 15:25:10|47780.7|47740.7|47780.7|47740.7|47780.7|47740.7|47780.7|47740.7|1
1647876320000|2022-03-21 15:25:20|47777.7|47737.7|47754.8|47714.8|47780.7|47740.7|47754.8|47714.8|3
1647876330000|2022-03-21 15:25:30|47756.8|47716.8|47757.7|47717.7|47764.8|47724.8|47756.8|47716.8|5
1647876350000|2022-03-21 15:25:50|47760.7|47720.7|47762.7|47722.7|47767.7|47727.7|47760.7|47720.7|2
1647876360000|2022-03-21 15:26:00|47764.8|47724.8|47789.8|47749.8|47795.7|47755.7|47764.8|47724.8|11
1647876370000|2022-03-21 15:26:10|47792.7|47752.7|47786.8|47746.8|47794.8|47754.8|47786.8|47746.8|9
1647876380000|2022-03-21 15:26:20|47789.8|47749.8|47786.8|47746.8|47789.8|47749.8|47786.8|47746.8|2
1647876390000|2022-03-21 15:26:30|47789.8|47749.8|47786.8|47746.8|47789.8|47749.8|47786.8|47746.8|4
1647876400000|2022-03-21 15:26:40|47783.9|47743.9|47770.9|47730.9|47783.9|47743.9|47768.9|47728.9|16
1647876410000|2022-03-21 15:26:50|47775.9|47735.9|47765.9|47725.9|47778.9|47738.9|47765.9|47725.9|7
1647876420000|2022-03-21 15:27:00|47768|47728|47770.9|47730.9|47773.9|47733.9|47768|47728|9
1647876430000|2022-03-21 15:27:10|47773|47733|47770.9|47730.9|47773|47733|47770.9|47730.9|0
1647876440000|2022-03-21 15:27:20|47775.9|47735.9|47786.8|47746.8|47791.8|47751.8|47775.9|47735.9|5
1647876450000|2022-03-21 15:27:30|47789.7|47749.7|47816.8|47776.8|47826.8|47786.8|47789.7|47749.7|4
1647876460000|2022-03-21 15:27:40|47818.9|47778.9|47836.8|47796.8|47844.7|47804.7|47816.8|47776.8|10
1647876470000|2022-03-21 15:27:50|47844.7|47804.7|47851.8|47811.8|47858.9|47818.9|47844.7|47804.7|7
1647876480000|2022-03-21 15:28:00|47858|47818|47857.7|47817.7|47873.6|47833.6|47857.7|47817.7|32
1647876490000|2022-03-21 15:28:10|47859.7|47819.7|47844.7|47804.7|47859.7|47819.7|47841.8|47801.8|11
1647876500000|2022-03-21 15:28:20|47846.8|47806.8|47864.7|47824.7|47864.7|47824.7|47846.8|47806.8|13
1647876510000|2022-03-21 15:28:30|47861.8|47821.8|47861.8|47821.8|47861.8|47821.8|47861.8|47821.8|0
1647876520000|2022-03-21 15:28:40|47851.8|47811.8|47851.8|47811.8|47851.8|47811.8|47851.8|47811.8|10
1647876530000|2022-03-21 15:28:50|47846.8|47806.8|47846.8|47806.8|47846.8|47806.8|47841.8|47801.8|4
1647876540000|2022-03-21 15:29:00|47841.8|47801.8|47841.8|47801.8|47846.8|47806.8|47841.8|47801.8|3
1647876550000|2022-03-21 15:29:10|47846.8|47806.8|47838.8|47798.8|47846.8|47806.8|47836.8|47796.8|6
1647876560000|2022-03-21 15:29:20|47836.8|47796.8|47836.8|47796.8|47836.8|47796.8|47831.8|47791.8|2
1647876570000|2022-03-21 15:29:30|47833.8|47793.8|47829.7|47789.7|47833.8|47793.8|47829.7|47789.7|7
1647876580000|2022-03-21 15:29:40|47831.8|47791.8|47836.8|47796.8|47836.8|47796.8|47831.8|47791.8|2
1647876590000|2022-03-21 15:29:50|47831.8|47791.8|47833.8|47793.8|47836.8|47796.8|47831.8|47791.8|2
1647876600000|2022-03-21 15:30:00|47828.8|47788.8|47836.8|47796.8|47836.8|47796.8|47826.8|47786.8|18
1647876610000|2022-03-21 15:30:10|47839.7|47799.7|47844.7|47804.7|47851.8|47811.8|47836.8|47796.8|4
1647876620000|2022-03-21 15:30:20|47836.8|47796.8|47836.8|47796.8|47836.8|47796.8|47836.8|47796.8|2
1647876630000|2022-03-21 15:30:30|47851.8|47811.8|47844.7|47804.7|47854.7|47814.7|47841.8|47801.8|10
1647876640000|2022-03-21 15:30:40|47846.8|47806.8|47838.8|47798.8|47846.8|47806.8|47838.8|47798.8|4
1647876650000|2022-03-21 15:30:50|47828.8|47788.8|47818.8|47778.8|47831.8|47791.8|47818.8|47778.8|2
1647876660000|2022-03-21 15:31:00|47813.8|47773.8|47816.8|47776.8|47816.8|47776.8|47811.8|47771.8|3
1647876670000|2022-03-21 15:31:10|47819.7|47779.7|47821.8|47781.8|47821.8|47781.8|47816.8|47776.8|1
1647876680000|2022-03-21 15:31:20|47823.8|47783.8|47821.8|47781.8|47831.8|47791.8|47809.7|47769.7|15
1647876690000|2022-03-21 15:31:30|47826.8|47786.8|47824.7|47784.7|47826.8|47786.8|47824.7|47784.7|1
1647876700000|2022-03-21 15:31:40|47826.8|47786.8|47831.8|47791.8|47831.8|47791.8|47816.8|47776.8|5
1647876710000|2022-03-21 15:31:50|47838.8|47798.8|47836.8|47796.8|47838.8|47798.8|47836.8|47796.8|2
1647876720000|2022-03-21 15:32:00|47834.7|47794.7|47798.8|47758.8|47834.7|47794.7|47798.8|47758.8|8
1647876750000|2022-03-21 15:32:30|47793.8|47753.8|47805.9|47765.9|47805.9|47765.9|47793.8|47753.8|11
1647876760000|2022-03-21 15:32:40|||||||||1
1647876770000|2022-03-21 15:32:50|47798.8|47758.8|47800.9|47760.9|47800.9|47760.9|47798.8|47758.8|4
1647876780000|2022-03-21 15:33:00|47807.9|47767.9|47830.9|47790.9|47830.9|47790.9|47807.9|47767.9|13
1647876790000|2022-03-21 15:33:10|47828.8|47788.8|47830.9|47790.9|47830.9|47790.9|47828.8|47788.8|4
1647876800000|2022-03-21 15:33:20|47833.8|47793.8|47845.9|47805.9|47845.9|47805.9|47833.8|47793.8|17
1647876810000|2022-03-21 15:33:30|47841.7|47801.7|47838.8|47798.8|47841.7|47801.7|47838.8|47798.8|2
1647876820000|2022-03-21 15:33:40|47845.9|47805.9|47845.9|47805.9|47845.9|47805.9|47845.9|47805.9|0
1647876830000|2022-03-21 15:33:50|47850.9|47810.9|47848.8|47808.8|47850.9|47810.9|47848.8|47808.8|3
1647876840000|2022-03-21 15:34:00|47853.8|47813.8|47868.8|47828.8|47870.9|47830.9|47853.8|47813.8|5
1647876850000|2022-03-21 15:34:10|47865.8|47825.8|47850.8|47810.8|47865.8|47825.8|47850.8|47810.8|6
1647876860000|2022-03-21 15:34:20|47848.8|47808.8|47845.8|47805.8|47850.8|47810.8|47845.8|47805.8|5
1647876870000|2022-03-21 15:34:30|47850.8|47810.8|47848.8|47808.8|47850.8|47810.8|47845.8|47805.8|3
1647876880000|2022-03-21 15:34:40|47850.8|47810.8|47850.8|47810.8|47850.8|47810.8|47850.8|47810.8|4
1647876890000|2022-03-21 15:34:50|47853.8|47813.8|47858.8|47818.8|47858.8|47818.8|47848.8|47808.8|3
1647876900000|2022-03-21 15:35:00|47852.9|47812.9|47845.8|47805.8|47852.9|47812.9|47845.8|47805.8|1
1647876910000|2022-03-21 15:35:10|47830.8|47790.8|47781.1|47741.1|47830.8|47790.8|47771.1|47731.1|41
1647876920000|2022-03-21 15:35:20|47775.2|47735.2|47761.1|47721.1|47778.2|47738.2|47750.2|47710.2|22
1647876930000|2022-03-21 15:35:30|47753.2|47713.2|47751.1|47711.1|47753.2|47713.2|47748.2|47708.2|6
1647876940000|2022-03-21 15:35:40|47755.2|47715.2|47746.1|47706.1|47755.2|47715.2|47746.1|47706.1|1
1647876950000|2022-03-21 15:35:50|47748.2|47708.2|47761.1|47721.1|47761.1|47721.1|47748.2|47708.2|7
1647876960000|2022-03-21 15:36:00|47781.1|47741.1|47776.1|47736.1|47781.1|47741.1|47771.1|47731.1|16
1647876970000|2022-03-21 15:36:10|47781.1|47741.1|47788.2|47748.2|47798.2|47758.2|47781.1|47741.1|47
1647876980000|2022-03-21 15:36:20|47793.2|47753.2|47786.1|47746.1|47793.2|47753.2|47786.1|47746.1|27
1647876990000|2022-03-21 15:36:30|47788.2|47748.2|47798.2|47758.2|47798.2|47758.2|47788.2|47748.2|5
1647877000000|2022-03-21 15:36:40|47803.2|47763.2|47801.1|47761.1|47803.2|47763.2|47801.1|47761.1|3
1647877010000|2022-03-21 15:36:50|47798.2|47758.2|47798.2|47758.2|47798.2|47758.2|47793.2|47753.2|5
1647877020000|2022-03-21 15:37:00|47794|47754|47788.2|47748.2|47795.2|47755.2|47788.2|47748.2|5
1647877030000|2022-03-21 15:37:10|47793.2|47753.2|47788.2|47748.2|47796.1|47756.1|47788.2|47748.2|5
1647877040000|2022-03-21 15:37:20|47793.2|47753.2|47795.2|47755.2|47798.2|47758.2|47793.2|47753.2|3
1647877050000|2022-03-21 15:37:30|47793.2|47753.2|47798.2|47758.2|47798.2|47758.2|47793.2|47753.2|0
1647877060000|2022-03-21 15:37:40|47798.1|47758.1|47810.2|47770.2|47810.2|47770.2|47798.1|47758.1|10
1647877070000|2022-03-21 15:37:50|47808.1|47768.1|47808.1|47768.1|47808.1|47768.1|47808.1|47768.1|3
1647877080000|2022-03-21 15:38:00|47801.1|47761.1|47798.1|47758.1|47801.1|47761.1|47798.1|47758.1|5
1647877090000|2022-03-21 15:38:10|||||||||1
1647877100000|2022-03-21 15:38:20|47806.1|47766.1|47801.1|47761.1|47806.1|47766.1|47801.1|47761.1|4
1647877110000|2022-03-21 15:38:30|47798.1|47758.1|47801.1|47761.1|47801.1|47761.1|47798.1|47758.1|2
1647877120000|2022-03-21 15:38:40|47796.1|47756.1|47796.1|47756.1|47796.1|47756.1|47796.1|47756.1|0
1647877130000|2022-03-21 15:38:50|47799|47759|47791.1|47751.1|47801.1|47761.1|47786.1|47746.1|7
1647877140000|2022-03-21 15:39:00|47788.1|47748.1|47791.1|47751.1|47791.1|47751.1|47788.1|47748.1|2
1647877160000|2022-03-21 15:39:20|47788.1|47748.1|47786.1|47746.1|47788.1|47748.1|47786.1|47746.1|1
1647877170000|2022-03-21 15:39:30|47793.1|47753.1|47791.1|47751.1|47798.1|47758.1|47791.1|47751.1|4
1647877180000|2022-03-21 15:39:40|47788.1|47748.1|47793.1|47753.1|47803.1|47763.1|47782|47742|2
1647877190000|2022-03-21 15:39:50|47796.1|47756.1|47791.1|47751.1|47801.1|47761.1|47791.1|47751.1|1
1647877200000|2022-03-21 15:40:00|47795.2|47755.2|47795.2|47755.2|47796.1|47756.1|47791.1|47751.1|0
1647877210000|2022-03-21 15:40:10|47793.1|47753.1|47795.2|47755.2|47801.1|47761.1|47791.1|47751.1|9
1647877220000|2022-03-21 15:40:20|47801.1|47761.1|47798.1|47758.1|47803.1|47763.1|47798.1|47758.1|1
1647877230000|2022-03-21 15:40:30|47801.1|47761.1|47795.2|47755.2|47803.1|47763.1|47793.1|47753.1|5
1647877240000|2022-03-21 15:40:40|47798.1|47758.1|47801.1|47761.1|47801.1|47761.1|47795.2|47755.2|1
1647877250000|2022-03-21 15:40:50|47798.1|47758.1|47788.1|47748.1|47798.1|47758.1|47788.1|47748.1|0
1647877260000|2022-03-21 15:41:00|47791.1|47751.1|47788.1|47748.1|47791.1|47751.1|47786.1|47746.1|4
1647877270000|2022-03-21 15:41:10|47793.1|47753.1|47791.1|47751.1|47798.1|47758.1|47788.1|47748.1|10
1647877280000|2022-03-21 15:41:20|47801.1|47761.1|47803.1|47763.1|47803.1|47763.1|47801.1|47761.1|2
1647877290000|2022-03-21 15:41:30|47801.1|47761.1|47811.1|47771.1|47811.1|47771.1|47801.1|47761.1|5
1647877300000|2022-03-21 15:41:40|47808.1|47768.1|47813.1|47773.1|47816.1|47776.1|47808.1|47768.1|2
1647877310000|2022-03-21 15:41:50|47811.1|47771.1|47811.1|47771.1|47815.2|47775.2|47811.1|47771.1|1
1647877320000|2022-03-21 15:42:00|47818.1|47778.1|47831.1|47791.1|47833.1|47793.1|47818.1|47778.1|8
1647877330000|2022-03-21 15:42:10|47834|47794|47815.2|47775.2|47834|47794|47815.2|47775.2|9
1647877340000|2022-03-21 15:42:20|47824|47784|47823.1|47783.1|47831.1|47791.1|47820.2|47780.2|8
1647877350000|2022-03-21 15:42:30|47818.1|47778.1|47815.2|47775.2|47821|47781|47815.2|47775.2|0
1647877360000|2022-03-21 15:42:40|47823.1|47783.1|47823.1|47783.1|47823.1|47783.1|47823.1|47783.1|4
1647877370000|2022-03-21 15:42:50|47817.2|47777.2|47815.2|47775.2|47817.2|47777.2|47815.2|47775.2|2
1647877380000|2022-03-21 15:43:00|47818.1|47778.1|47820.2|47780.2|47825.2|47785.2|47818.1|47778.1|3
1647877390000|2022-03-21 15:43:10|47817.2|47777.2|47818.1|47778.1|47825.2|47785.2|47815.2|47775.2|2
1647877400000|2022-03-21 15:43:20|47816|47776|47818.1|47778.1|47818.1|47778.1|47816|47776|8
1647877410000|2022-03-21 15:43:30|47823.1|47783.1|47823.1|47783.1|47823.1|47783.1|47818.1|47778.1|4
1647877420000|2022-03-21 15:43:40|47820.2|47780.2|47823.1|47783.1|47823.1|47783.1|47818.1|47778.1|1
1647877430000|2022-03-21 15:43:50|47820.1|47780.1|47816|47776|47823.1|47783.1|47816|47776|6
1647877440000|2022-03-21 15:44:00|47818.1|47778.1|47818.1|47778.1|47818.1|47778.1|47816|47776|2
1647877450000|2022-03-21 15:44:10|47807.8|47767.8|47801|47761|47807.8|47767.8|47801|47761|7
1647877460000|2022-03-21 15:44:20|47791|47751|47791|47751|47791|47751|47786|47746|6
1647877470000|2022-03-21 15:44:30|47793.1|47753.1|47791|47751|47793.1|47753.1|47791|47751|1
1647877480000|2022-03-21 15:44:40|||||||||3
1647877490000|2022-03-21 15:44:50|47793.1|47753.1|47793.1|47753.1|47793.1|47753.1|47793.1|47753.1|2
1647877500000|2022-03-21 15:45:00|47790.1|47750.1|47801|47761|47803.1|47763.1|47790.1|47750.1|5
1647877510000|2022-03-21 15:45:10|47804|47764|47801|47761|47804|47764|47801|47761|1
1647877520000|2022-03-21 15:45:20|||||||||1
1647877530000|2022-03-21 15:45:30|47798.1|47758.1|47801|47761|47801|47761|47798.1|47758.1|1
1647877540000|2022-03-21 15:45:40|||||||||1
1647877560000|2022-03-21 15:46:00|47805.1|47765.1|47751|47711|47805.1|47765.1|47750.1|47710.1|8
1647877570000|2022-03-21 15:46:10|47750.1|47710.1|47753.1|47713.1|47756|47716|47748.1|47708.1|13
1647877580000|2022-03-21 15:46:20|47748.1|47708.1|47775.1|47735.1|47775.1|47735.1|47748.1|47708.1|18
1647877590000|2022-03-21 15:46:30|47778.1|47738.1|47775.1|47735.1|47778.1|47738.1|47775.1|47735.1|1
1647877600000|2022-03-21 15:46:40|47778.1|47738.1|47795.1|47755.1|47804|47764|47778.1|47738.1|22
1647877610000|2022-03-21 15:46:50|47793.1|47753.1|47775.1|47735.1|47795.1|47755.1|47775.1|47735.1|3
1647877620000|2022-03-21 15:47:00|47778.1|47738.1|47778.1|47738.1|47785.1|47745.1|47775.1|47735.1|57
1647877630000|2022-03-21 15:47:10|47775.1|47735.1|47783.1|47743.1|47783.1|47743.1|47775.1|47735.1|0
1647877640000|2022-03-21 15:47:20|47786|47746|47798.1|47758.1|47798.1|47758.1|47786|47746|2
1647877650000|2022-03-21 15:47:30|47801|47761|47801|47761|47803.1|47763.1|47801|47761|2
1647877660000|2022-03-21 15:47:40|47803.1|47763.1|47798.9|47758.9|47803.1|47763.1|47786|47746|6
1647877670000|2022-03-21 15:47:50|47801|47761|47801|47761|47801|47761|47801|47761|0
1647877690000|2022-03-21 15:48:10|47798.1|47758.1|47791|47751|47798.1|47758.1|47788.1|47748.1|5
1647877700000|2022-03-21 15:48:20|47793.9|47753.9|47791|47751|47793.9|47753.9|47791|47751|1
1647877720000|2022-03-21 15:48:40|47793|47753|47791|47751|47793|47753|47791|47751|0
1647877730000|2022-03-21 15:48:50|47788|47748|47791|47751|47791|47751|47788|47748|4
1647877740000|2022-03-21 15:49:00|47793.9|47753.9|47778|47738|47793.9|47753.9|47778|47738|3
1647877750000|2022-03-21 15:49:10|47780.1|47740.1|47783|47743|47785.1|47745.1|47770.1|47730.1|16
1647877760000|2022-03-21 15:49:20|47775.1|47735.1|47778|47738|47778|47738|47775.1|47735.1|1
1647877770000|2022-03-21 15:49:30|47775.1|47735.1|47782.2|47742.2|47785.1|47745.1|47775.1|47735.1|5
1647877780000|2022-03-21 15:49:40|47778|47738|47775.1|47735.1|47783|47743|47775.1|47735.1|4
1647877790000|2022-03-21 15:49:50|47773|47733|47773|47733|47773|47733|47773|47733|0
1647877800000|2022-03-21 15:50:00|47775.1|47735.1|47775.1|47735.1|47781|47741|47775.1|47735.1|2
1647877810000|2022-03-21 15:50:10|47773|47733|47753|47713|47775.1|47735.1|47753|47713|6
1647877820000|2022-03-21 15:50:20|47751|47711|47748|47708|47751|47711|47748|47708|13
1647877830000|2022-03-21 15:50:30|||||||||6
1647877840000|2022-03-21 15:50:40|||||||||2
1647877850000|2022-03-21 15:50:50|||||||||2
1647877860000|2022-03-21 15:51:00|47724.2|47684.2|47703|47663|47724.2|47684.2|47703|47663|17
1647877880000|2022-03-21 15:51:20|47705.1|47665.1|47718|47678|47718|47678|47705.1|47665.1|15
1647877890000|2022-03-21 15:51:30|47722.1|47682.1|47725.1|47685.1|47725.1|47685.1|47722.1|47682.1|7
1647877900000|2022-03-21 15:51:40|47720.1|47680.1|47745.1|47705.1|47755.1|47715.1|47720.1|47680.1|9
1647877910000|2022-03-21 15:51:50|47748|47708|47755.1|47715.1|47755.1|47715.1|47748|47708|7
1647877920000|2022-03-21 15:52:00|47753|47713|47753|47713|47758|47718|47748|47708|2
1647877930000|2022-03-21 15:52:10|47750.1|47710.1|47751|47711|47756|47716|47748|47708|0
1647877940000|2022-03-21 15:52:20|47753|47713|47766|47726|47778|47738|47751|47711|7
1647877950000|2022-03-21 15:52:30|47763|47723|47773|47733|47773|47733|47763|47723|2
1647877960000|2022-03-21 15:52:40|47778|47738|47753|47713|47778|47738|47751|47711|6
1647877970000|2022-03-21 15:52:50|47751|47711|47748|47708|47753|47713|47746|47706|0
1647877980000|2022-03-21 15:53:00|47738|47698|47733|47693|47738|47698|47728|47688|13
1647877990000|2022-03-21 15:53:10|47738|47698|47730.9|47690.9|47738|47698|47728|47688|5
1647878000000|2022-03-21 15:53:20|47733|47693|47705.1|47665.1|47733|47693|47705.1|47665.1|4
1647878010000|2022-03-21 15:53:30|47703|47663|47648|47608|47703|47663|47645.1|47605.1|13
1647878020000|2022-03-21 15:53:40|47645.1|47605.1|47635.1|47595.1|47645.1|47605.1|47632.1|47592.1|24
1647878030000|2022-03-21 15:53:50|47637.1|47597.1|47612.1|47572.1|47637.1|47597.1|47612.1|47572.1|39
1647878040000|2022-03-21 15:54:00|47614.2|47574.2|47632.1|47592.1|47632.1|47592.1|47614.2|47574.2|20
1647878050000|2022-03-21 15:54:10|47639.2|47599.2|47642.1|47602.1|47642.1|47602.1|47639.2|47599.2|6
1647878060000|2022-03-21 15:54:20|47652.1|47612.1|47649.2|47609.2|47665.1|47625.1|47647.1|47607.1|8
1647878070000|2022-03-21 15:54:30|47652.1|47612.1|47665.1|47625.1|47665.1|47625.1|47652.1|47612.1|5
1647878080000|2022-03-21 15:54:40|47657.1|47617.1|47675|47635|47682.1|47642.1|47657.1|47617.1|5
1647878090000|2022-03-21 15:54:50|47678|47638|47667.1|47627.1|47682.1|47642.1|47667.1|47627.1|6
1647878100000|2022-03-21 15:55:00|47659.2|47619.2|47675|47635|47675|47635|47659.2|47619.2|5
1647878110000|2022-03-21 15:55:10|47678|47638|47695|47655|47695|47655|47678|47638|1
1647878120000|2022-03-21 15:55:20|47697.1|47657.1|47702.1|47662.1|47705|47665|47697.1|47657.1|5
1647878130000|2022-03-21 15:55:30|47705|47665|47695|47655|47705|47665|47695|47655|2
1647878140000|2022-03-21 15:55:40|47692.1|47652.1|47692.1|47652.1|47695|47655|47689.2|47649.2|4
1647878150000|2022-03-21 15:55:50|47690|47650|47685|47645|47690|47650|47682.1|47642.1|1
1647878160000|2022-03-21 15:56:00|47677.1|47637.1|47679.2|47639.2|47679.2|47639.2|47677.1|47637.1|2
1647878170000|2022-03-21 15:56:10|47685|47645|47677.1|47637.1|47687.1|47647.1|47672.1|47632.1|5
1647878180000|2022-03-21 15:56:20|47675|47635|47664.1|47624.1|47677.1|47637.1|47662.1|47622.1|4
1647878190000|2022-03-21 15:56:30|47667.1|47627.1|47667.1|47627.1|47669.1|47629.1|47667.1|47627.1|1
1647878200000|2022-03-21 15:56:40|47664.1|47624.1|47667.1|47627.1|47667.1|47627.1|47664.1|47624.1|2
1647878210000|2022-03-21 15:56:50|47669.1|47629.1|47672.1|47632.1|47672.1|47632.1|47667.1|47627.1|65
1647878220000|2022-03-21 15:57:00|47659.1|47619.1|47659.1|47619.1|47659.1|47619.1|47659.1|47619.1|9
1647878230000|2022-03-21 15:57:10|47662.1|47622.1|47682.1|47642.1|47682.1|47642.1|47662.1|47622.1|7
1647878240000|2022-03-21 15:57:20|47685|47645|47692.1|47652.1|47692.1|47652.1|47685|47645|1
1647878250000|2022-03-21 15:57:30|47695|47655|47669.1|47629.1|47695|47655|47669.1|47629.1|2
1647878260000|2022-03-21 15:57:40|47662.1|47622.1|47667.1|47627.1|47667.1|47627.1|47657.1|47617.1|2
1647878270000|2022-03-21 15:57:50|47659.1|47619.1|47682.1|47642.1|47682.1|47642.1|47659.1|47619.1|10
1647878280000|2022-03-21 15:58:00|47674.1|47634.1|47654.1|47614.1|47674.1|47634.1|47652.1|47612.1|53
1647878290000|2022-03-21 15:58:10|47650|47610|47659.1|47619.1|47659.1|47619.1|47649.1|47609.1|9
1647878300000|2022-03-21 15:58:20|47657.1|47617.1|47639.1|47599.1|47657.1|47617.1|47634.1|47594.1|4
1647878310000|2022-03-21 15:58:30|47634.1|47594.1|47569.1|47529.1|47634.1|47594.1|47569.1|47529.1|22
1647878320000|2022-03-21 15:58:40|47577.1|47537.1|47587.1|47547.1|47595|47555|47577.1|47537.1|9
1647878330000|2022-03-21 15:58:50|47589.1|47549.1|47628|47588|47628|47588|47589.1|47549.1|23
1647878340000|2022-03-21 15:59:00|47632.1|47592.1|47625|47585|47632.1|47592.1|47615|47575|30
1647878350000|2022-03-21 15:59:10|47628|47588|47632.1|47592.1|47645|47605|47628|47588|15
1647878360000|2022-03-21 15:59:20|47627.1|47587.1|47645|47605|47645|47605|47625|47585|6
1647878370000|2022-03-21 15:59:30|47655|47615|47655|47615|47657.1|47617.1|47652.1|47612.1|6
1647878380000|2022-03-21 15:59:40|47657.9|47617.9|47652.1|47612.1|47662.1|47622.1|47652.1|47612.1|1
1647878390000|2022-03-21 15:59:50|47657.1|47617.1|47652.1|47612.1|47657.1|47617.1|47645|47605|5
1647878400000|2022-03-21 16:00:00|47662.1|47622.1|47639.1|47599.1|47662.1|47622.1|47639.1|47599.1|6
1647878410000|2022-03-21 16:00:10|47642.1|47602.1|47647.1|47607.1|47649.1|47609.1|47642.1|47602.1|2
1647878420000|2022-03-21 16:00:20|47652.1|47612.1|47655|47615|47657.1|47617.1|47652.1|47612.1|1
1647878430000|2022-03-21 16:00:30|47657.1|47617.1|47662.9|47622.9|47670|47630|47657.1|47617.1|4
1647878440000|2022-03-21 16:00:40|47665|47625|47667.1|47627.1|47667.1|47627.1|47662.1|47622.1|3
1647878450000|2022-03-21 16:00:50|47672.1|47632.1|47662.1|47622.1|47672.1|47632.1|47662.1|47622.1|1
1647878460000|2022-03-21 16:01:00|47662|47622|47685|47645|47685|47645|47662|47622|3
1647878470000|2022-03-21 16:01:10|47687.9|47647.9|47687|47647|47692|47652|47682|47642|9
1647878480000|2022-03-21 16:01:20|47690|47650|47732.9|47692.9|47732.9|47692.9|47690|47650|6
1647878490000|2022-03-21 16:01:30|47735|47695|47735|47695|47735|47695|47735|47695|1
1647878500000|2022-03-21 16:01:40|47737.9|47697.9|47757.9|47717.9|47757.9|47717.9|47737.9|47697.9|12
1647878510000|2022-03-21 16:01:50|47760.9|47720.9|47757.9|47717.9|47760.9|47720.9|47747.9|47707.9|6
1647878520000|2022-03-21 16:02:00|47755|47715|47757.9|47717.9|47757.9|47717.9|47750|47710|1
1647878530000|2022-03-21 16:02:10|47760.9|47720.9|47742.9|47702.9|47760.9|47720.9|47742.9|47702.9|6
1647878540000|2022-03-21 16:02:20|47750.9|47710.9|47757.9|47717.9|47757.9|47717.9|47750.9|47710.9|1
1647878550000|2022-03-21 16:02:30|47747.9|47707.9|47745|47705|47747.9|47707.9|47745|47705|2
1647878590000|2022-03-21 16:03:10|47747.9|47707.9|47745|47705|47747.9|47707.9|47745|47705|1
1647878600000|2022-03-21 16:03:20|47742.9|47702.9|47732.9|47692.9|47742.9|47702.9|47732.9|47692.9|9
1647878610000|2022-03-21 16:03:30|47730|47690|47722.9|47682.9|47730|47690|47720.9|47680.9|1
1647878620000|2022-03-21 16:03:40|47720|47680|47712.9|47672.9|47720|47680|47707.9|47667.9|16
1647878630000|2022-03-21 16:03:50|47715|47675|47725|47685|47727.9|47687.9|47712.9|47672.9|15
1647878640000|2022-03-21 16:04:00|47727|47687|47727|47687|47730|47690|47727|47687|2
1647878650000|2022-03-21 16:04:10|47725|47685|47732|47692|47732|47692|47725|47685|0
1647878660000|2022-03-21 16:04:20|47729.1|47689.1|47732|47692|47732|47692|47729.1|47689.1|1
1647878670000|2022-03-21 16:04:30|47735|47695|47735|47695|47737|47697|47735|47695|1
1647878680000|2022-03-21 16:04:40|47732|47692|47732|47692|47732|47692|47732|47692|0
1647878690000|2022-03-21 16:04:50|47735|47695|47745|47705|47745|47705|47735|47695|3
1647878700000|2022-03-21 16:05:00|47747|47707|47792|47752|47792|47752|47747|47707|3
1647878710000|2022-03-21 16:05:10|47790|47750|47785|47745|47795|47755|47785|47745|7
1647878720000|2022-03-21 16:05:20|47792|47752|47797|47757|47805.8|47765.8|47792|47752|9
1647878730000|2022-03-21 16:05:30|47799.1|47759.1|47802.9|47762.9|47805|47765|47799.1|47759.1|4
1647878740000|2022-03-21 16:05:40|47799.9|47759.9|47807.9|47767.9|47807.9|47767.9|47794.9|47754.9|27
1647878750000|2022-03-21 16:05:50|47805.8|47765.8|47805.8|47765.8|47807.9|47767.9|47805.8|47765.8|4
1647878760000|2022-03-21 16:06:00|47803.8|47763.8|47793.8|47753.8|47803.8|47763.8|47793.8|47753.8|9
1647878770000|2022-03-21 16:06:10|47795.8|47755.8|47795.8|47755.8|47795.8|47755.8|47793.8|47753.8|3
1647878780000|2022-03-21 16:06:20|47793.8|47753.8|47793.8|47753.8|47795.8|47755.8|47793.8|47753.8|13
1647878790000|2022-03-21 16:06:30|47783.8|47743.8|47785.8|47745.8|47793.8|47753.8|47783.8|47743.8|3
1647878800000|2022-03-21 16:06:40|47783.8|47743.8|47724.9|47684.9|47783.8|47743.8|47724.9|47684.9|30
1647878810000|2022-03-21 16:06:50|47719.9|47679.9|47684.9|47644.9|47719.9|47679.9|47684.9|47644.9|32
1647878820000|2022-03-21 16:07:00|47687|47647|47684.9|47644.9|47687|47647|47684.9|47644.9|0
1647878830000|2022-03-21 16:07:10|47679.9|47639.9|47684.9|47644.9|47684.9|47644.9|47679.9|47639.9|3
1647878840000|2022-03-21 16:07:20|||||||||1
1647878850000|2022-03-21 16:07:30|47677.9|47637.9|47679.9|47639.9|47684.9|47644.9|47677.9|47637.9|18
1647878860000|2022-03-21 16:07:40|47682|47642|47697|47657|47697|47657|47682|47642|7
1647878870000|2022-03-21 16:07:50|47702|47662|47714.9|47674.9|47714.9|47674.9|47702|47662|6
1647878880000|2022-03-21 16:08:00|47717.9|47677.9|47717|47677|47717.9|47677.9|47714.9|47674.9|1
1647878890000|2022-03-21 16:08:10|47722|47682|47704.9|47664.9|47722|47682|47704.9|47664.9|10
1647878900000|2022-03-21 16:08:20|47707|47667|47704.9|47664.9|47707|47667|47699|47659|3
1647878910000|2022-03-21 16:08:30|47699|47659|47702|47662|47702|47662|47699|47659|2
1647878920000|2022-03-21 16:08:40|47704.9|47664.9|47702|47662|47704.9|47664.9|47699|47659|2
1647878930000|2022-03-21 16:08:50|47704.9|47664.9|47699|47659|47704.9|47664.9|47699|47659|1
1647878940000|2022-03-21 16:09:00|47702|47662|47702|47662|47702|47662|47702|47662|0
1647878950000|2022-03-21 16:09:10|47712|47672|47717|47677|47717|47677|47707|47667|3
1647878960000|2022-03-21 16:09:20|47714.9|47674.9|47714.9|47674.9|47714.9|47674.9|47714.9|47674.9|0
1647878970000|2022-03-21 16:09:30|47717|47677|47712|47672|47717|47677|47712|47672|9
1647878980000|2022-03-21 16:09:40|47714.9|47674.9|47719|47679|47724.9|47684.9|47714.9|47674.9|4
1647878990000|2022-03-21 16:09:50|47722|47682|47722|47682|47722|47682|47722|47682|2
1647879000000|2022-03-21 16:10:00|47727|47687|47742|47702|47742|47702|47727|47687|4
1647879010000|2022-03-21 16:10:10|47744.9|47704.9|47744.9|47704.9|47744.9|47704.9|47744.9|47704.9|0
1647879020000|2022-03-21 16:10:20|47752|47712|47734.9|47694.9|47752|47712|47732|47692|13
1647879030000|2022-03-21 16:10:30|47732|47692|47724.9|47684.9|47737|47697|47719.9|47679.9|12
1647879040000|2022-03-21 16:10:40|47727|47687|47744.9|47704.9|47744.9|47704.9|47727|47687|10
1647879050000|2022-03-21 16:10:50|||||||||2
1647879060000|2022-03-21 16:11:00|47742|47702|47734.9|47694.9|47742|47702|47729|47689|3
1647879070000|2022-03-21 16:11:10|47727|47687|47734.9|47694.9|47734.9|47694.9|47727|47687|3
1647879080000|2022-03-21 16:11:20|47729.9|47689.9|47732|47692|47734.9|47694.9|47729.9|47689.9|0
1647879090000|2022-03-21 16:11:30|47734.9|47694.9|47734.9|47694.9|47734.9|47694.9|47734.9|47694.9|0
1647879100000|2022-03-21 16:11:40|47732.8|47692.8|47737|47697|47737|47697|47732.8|47692.8|5
1647879110000|2022-03-21 16:11:50|47734.9|47694.9|47734.9|47694.9|47734.9|47694.9|47734.9|47694.9|0
1647879120000|2022-03-21 16:12:00|||||||||1
1647879130000|2022-03-21 16:12:10|47751.9|47711.9|47751.9|47711.9|47754.9|47714.9|47749.9|47709.9|6
1647879140000|2022-03-21 16:12:20|47724.9|47684.9|47700.8|47660.8|47726.9|47686.9|47682.8|47642.8|5
1647879150000|2022-03-21 16:12:30|47707.8|47667.8|47697.8|47657.8|47710.8|47670.8|47694.9|47654.9|9
1647879160000|2022-03-21 16:12:40|47700.8|47660.8|47694.9|47654.9|47702.8|47662.8|47694.9|47654.9|4
1647879170000|2022-03-21 16:12:50|47689.9|47649.9|47677.8|47637.8|47692.8|47652.8|47677.8|47637.8|8
1647879180000|2022-03-21 16:13:00|47679.9|47639.9|47692.8|47652.8|47692.8|47652.8|47679.9|47639.9|9
1647879190000|2022-03-21 16:13:10|47695.8|47655.8|47694.9|47654.9|47702.8|47662.8|47694.9|47654.9|2
1647879200000|2022-03-21 16:13:20|47692.8|47652.8|47692.8|47652.8|47692.8|47652.8|47690.8|47650.8|0
1647879210000|2022-03-21 16:13:30|47695.8|47655.8|47695.8|47655.8|47697.8|47657.8|47695.8|47655.8|0
1647879220000|2022-03-21 16:13:40|47697.8|47657.8|47699.9|47659.9|47699.9|47659.9|47697.8|47657.8|0
1647879230000|2022-03-21 16:13:50|47697.8|47657.8|47684.9|47644.9|47702.8|47662.8|47684.9|47644.9|3
1647879240000|2022-03-21 16:14:00|47687.8|47647.8|47684.9|47644.9|47687.8|47647.8|47681.9|47641.9|3
1647879250000|2022-03-21 16:14:10|47687.8|47647.8|47694.9|47654.9|47694.9|47654.9|47687.8|47647.8|2
1647879260000|2022-03-21 16:14:20|||||||||4
1647879270000|2022-03-21 16:14:30|47692.8|47652.8|47692.8|47652.8|47692.8|47652.8|47692.8|47652.8|0
1647879280000|2022-03-21 16:14:40|47695.8|47655.8|47702.8|47662.8|47702.8|47662.8|47694.9|47654.9|2
1647879290000|2022-03-21 16:14:50|47700.7|47660.7|47687.8|47647.8|47700.7|47660.7|47687.8|47647.8|7
1647879310000|2022-03-21 16:15:10|47690.7|47650.7|47690.7|47650.7|47690.7|47650.7|47690.7|47650.7|2
1647879320000|2022-03-21 16:15:20|47687.8|47647.8|47697.8|47657.8|47697.8|47657.8|47685.7|47645.7|10
1647879330000|2022-03-21 16:15:30|47695.7|47655.7|47717.8|47677.8|47730.7|47690.7|47695.7|47655.7|25
1647879340000|2022-03-21 16:15:40|47730.7|47690.7|47712.8|47672.8|47730.7|47690.7|47712.8|47672.8|13
1647879350000|2022-03-21 16:15:50|47714.9|47674.9|47714.9|47674.9|47714.9|47674.9|47707.8|47667.8|2
1647879360000|2022-03-21 16:16:00|47712.8|47672.8|47714.9|47674.9|47714.9|47674.9|47709.9|47669.9|2
1647879370000|2022-03-21 16:16:10|47712.8|47672.8|47717.8|47677.8|47717.8|47677.8|47707.8|47667.8|1
1647879380000|2022-03-21 16:16:20|47727.8|47687.8|47737.8|47697.8|47737.8|47697.8|47727.8|47687.8|2
1647879390000|2022-03-21 16:16:30|47745.7|47705.7|47757.8|47717.8|47763.7|47723.7|47745.7|47705.7|7
1647879400000|2022-03-21 16:16:40|47764.8|47724.8|47752.8|47712.8|47764.8|47724.8|47752.8|47712.8|2
1647879410000|2022-03-21 16:16:50|47750.7|47710.7|47732.8|47692.8|47750.7|47710.7|47724.8|47684.8|8
1647879420000|2022-03-21 16:17:00|47727.8|47687.8|47727.8|47687.8|47730.7|47690.7|47727.8|47687.8|1
1647879430000|2022-03-21 16:17:10|47730.7|47690.7|47747.8|47707.8|47750.7|47710.7|47727.8|47687.8|6
1647879440000|2022-03-21 16:17:20|47750.7|47710.7|47727.8|47687.8|47750.7|47710.7|47727.8|47687.8|6
1647879450000|2022-03-21 16:17:30|47714.8|47674.8|47722.8|47682.8|47722.8|47682.8|47714.8|47674.8|2
1647879460000|2022-03-21 16:17:40|47725.7|47685.7|47714.8|47674.8|47725.7|47685.7|47714.8|47674.8|1
1647879470000|2022-03-21 16:17:50|47722.8|47682.8|47737.8|47697.8|47740.7|47700.7|47722.8|47682.8|2
1647879480000|2022-03-21 16:18:00|47730.7|47690.7|47732.8|47692.8|47732.8|47692.8|47727.8|47687.8|4
1647879490000|2022-03-21 16:18:10|47730.7|47690.7|47730.7|47690.7|47730.7|47690.7|47730.7|47690.7|0
1647879510000|2022-03-21 16:18:30|47735.7|47695.7|47740.7|47700.7|47740.7|47700.7|47735.7|47695.7|1
1647879520000|2022-03-21 16:18:40|47737.8|47697.8|47737.8|47697.8|47737.8|47697.8|47737.8|47697.8|3
1647879530000|2022-03-21 16:18:50|47735.7|47695.7|47740.7|47700.7|47740.7|47700.7|47735.7|47695.7|5
1647879540000|2022-03-21 16:19:00|47734.8|47694.8|47712.8|47672.8|47734.8|47694.8|47712.8|47672.8|9
1647879550000|2022-03-21 16:19:10|47707.8|47667.8|47707.8|47667.8|47707.8|47667.8|47707.8|47667.8|1
1647879560000|2022-03-21 16:19:20|47704.8|47664.8|47704.8|47664.8|47710.7|47670.7|47702.8|47662.8|5
1647879570000|2022-03-21 16:19:30|47707.8|47667.8|47710.7|47670.7|47712.8|47672.8|47707.8|47667.8|1
1647879580000|2022-03-21 16:19:40|47700.7|47660.7|47715.7|47675.7|47715.7|47675.7|47700.7|47660.7|3
1647879590000|2022-03-21 16:19:50|47722.8|47682.8|47720.7|47680.7|47722.8|47682.8|47720.7|47680.7|3
1647879600000|2022-03-21 16:20:00|47717.8|47677.8|47717.8|47677.8|47717.8|47677.8|47717.8|47677.8|2
1647879610000|2022-03-21 16:20:10|47722.8|47682.8|47722.8|47682.8|47722.8|47682.8|47720.7|47680.7|1
1647879620000|2022-03-21 16:20:20|47720.7|47680.7|47720.7|47680.7|47722.8|47682.8|47720.7|47680.7|3
1647879630000|2022-03-21 16:20:30|47717.8|47677.8|47720.7|47680.7|47720.7|47680.7|47717.8|47677.8|0
1647879640000|2022-03-21 16:20:40|47717.8|47677.8|47710.7|47670.7|47717.8|47677.8|47705.7|47665.7|5
1647879650000|2022-03-21 16:20:50|47713.6|47673.6|47712.8|47672.8|47713.6|47673.6|47712.8|47672.8|2
1647879660000|2022-03-21 16:21:00|47710.7|47670.7|47710.7|47670.7|47710.7|47670.7|47710.7|47670.7|0
1647879670000|2022-03-21 16:21:10|47713.6|47673.6|47722.7|47682.7|47730.7|47690.7|47713.6|47673.6|4
1647879680000|2022-03-21 16:21:20|47720.7|47680.7|47714.8|47674.8|47720.7|47680.7|47714.8|47674.8|1
1647879690000|2022-03-21 16:21:30|47722.7|47682.7|47725.7|47685.7|47727.7|47687.7|47714.8|47674.8|1
1647879700000|2022-03-21 16:21:40|47727.7|47687.7|47717.7|47677.7|47727.7|47687.7|47717.7|47677.7|2
1647879710000|2022-03-21 16:21:50|47718.6|47678.6|47720.7|47680.7|47720.7|47680.7|47718.6|47678.6|2
1647879720000|2022-03-21 16:22:00|47717.7|47677.7|47707.7|47667.7|47717.7|47677.7|47707.7|47667.7|1
1647879730000|2022-03-21 16:22:10|47705.7|47665.7|47700.7|47660.7|47707.7|47667.7|47697.7|47657.7|5
1647879740000|2022-03-21 16:22:20|47707.7|47667.7|47717.7|47677.7|47717.7|47677.7|47707.7|47667.7|1
1647879750000|2022-03-21 16:22:30|||||||||1
1647879760000|2022-03-21 16:22:40|47720.7|47680.7|47730.7|47690.7|47730.7|47690.7|47720.7|47680.7|4
1647879780000|2022-03-21 16:23:00|47734.8|47694.8|47747.7|47707.7|47750.7|47710.7|47734.8|47694.8|2
1647879790000|2022-03-21 16:23:10|47740.7|47700.7|47740.7|47700.7|47740.7|47700.7|47740.7|47700.7|3
1647879800000|2022-03-21 16:23:20|47743.6|47703.6|47740.7|47700.7|47747.7|47707.7|47740.7|47700.7|2
1647879810000|2022-03-21 16:23:30|47737.7|47697.7|47742.7|47702.7|47742.7|47702.7|47737.7|47697.7|4
1647879820000|2022-03-21 16:23:40|47740.7|47700.7|47742.7|47702.7|47742.7|47702.7|47740.7|47700.7|0
1647879830000|2022-03-21 16:23:50|47740.7|47700.7|47740.7|47700.7|47742.7|47702.7|47737.7|47697.7|1
1647879840000|2022-03-21 16:24:00|47742.7|47702.7|47724.8|47684.8|47742.7|47702.7|47724.8|47684.8|12
1647879850000|2022-03-21 16:24:10|47722.7|47682.7|47710.7|47670.7|47722.7|47682.7|47707.7|47667.7|6
1647879860000|2022-03-21 16:24:20|47712.7|47672.7|47720.7|47680.7|47720.7|47680.7|47712.7|47672.7|0
1647879870000|2022-03-21 16:24:30|47722.7|47682.7|47720.7|47680.7|47722.7|47682.7|47719.8|47679.8|1
1647879880000|2022-03-21 16:24:40|47714.8|47674.8|47720.7|47680.7|47720.7|47680.7|47710.7|47670.7|9
1647879890000|2022-03-21 16:24:50|||||||||1
1647879900000|2022-03-21 16:25:00|47723.6|47683.6|47730.7|47690.7|47730.7|47690.7|47723.6|47683.6|1
1647879910000|2022-03-21 16:25:10|47732.7|47692.7|47730.7|47690.7|47732.7|47692.7|47730.7|47690.7|0
1647879920000|2022-03-21 16:25:20|47732.7|47692.7|47732.7|47692.7|47732.7|47692.7|47732.7|47692.7|1
1647879930000|2022-03-21 16:25:30|47730.7|47690.7|47730.7|47690.7|47730.7|47690.7|47730.7|47690.7|0
1647879940000|2022-03-21 16:25:40|47730.6|47690.6|47710.6|47670.6|47730.6|47690.6|47707.7|47667.7|12
1647879950000|2022-03-21 16:25:50|47712.7|47672.7|47697.7|47657.7|47712.7|47672.7|47697.7|47657.7|1
1647879960000|2022-03-21 16:26:00|47700.6|47660.6|47702.7|47662.7|47702.7|47662.7|47700.6|47660.6|1
1647879970000|2022-03-21 16:26:10|47705.6|47665.6|47717.7|47677.7|47717.7|47677.7|47705.6|47665.6|1
1647879980000|2022-03-21 16:26:20|47720.6|47680.6|47720.6|47680.6|47720.6|47680.6|47720.6|47680.6|3
1647879990000|2022-03-21 16:26:30|47723.6|47683.6|47717.7|47677.7|47723.6|47683.6|47717.7|47677.7|1
1647880000000|2022-03-21 16:26:40|||||||||1
1647880010000|2022-03-21 16:26:50|47722.7|47682.7|47720.6|47680.6|47722.7|47682.7|47720.6|47680.6|3
1647880020000|2022-03-21 16:27:00|47722.7|47682.7|47740.6|47700.6|47740.6|47700.6|47720.6|47680.6|6
1647880030000|2022-03-21 16:27:10|47730.6|47690.6|47730.6|47690.6|47730.6|47690.6|47730.6|47690.6|3
1647880040000|2022-03-21 16:27:20|47727.7|47687.7|47720.6|47680.6|47730.6|47690.6|47720.6|47680.6|3
1647880050000|2022-03-21 16:27:30|47722.7|47682.7|47730.6|47690.6|47730.6|47690.6|47722.7|47682.7|12
1647880060000|2022-03-21 16:27:40|47724.7|47684.7|47720.6|47680.6|47724.7|47684.7|47720.6|47680.6|1
1647880070000|2022-03-21 16:27:50|47717.7|47677.7|47720.6|47680.6|47720.6|47680.6|47717.7|47677.7|2
1647880080000|2022-03-21 16:28:00|47717.7|47677.7|47720.6|47680.6|47720.6|47680.6|47715.6|47675.6|1
1647880090000|2022-03-21 16:28:10|||||||||1
1647880100000|2022-03-21 16:28:20|47717.7|47677.7|47700.6|47660.6|47717.7|47677.7|47697.7|47657.7|7
1647880110000|2022-03-21 16:28:30|47695.6|47655.6|47708.6|47668.6|47708.6|47668.6|47695.6|47655.6|2
1647880120000|2022-03-21 16:28:40|47730.6|47690.6|47728.6|47688.6|47730.6|47690.6|47715.6|47675.6|4
1647880130000|2022-03-21 16:28:50|47730.6|47690.6|47730.6|47690.6|47730.6|47690.6|47730.6|47690.6|1
1647880140000|2022-03-21 16:29:00|47735.6|47695.6|47730.6|47690.6|47740.6|47700.6|47730.6|47690.6|1
1647880150000|2022-03-21 16:29:10|47734.7|47694.7|47727.7|47687.7|47750.6|47710.6|47725.6|47685.6|5
1647880160000|2022-03-21 16:29:20|47728.6|47688.6|47730.6|47690.6|47733.6|47693.6|47725.6|47685.6|2
1647880170000|2022-03-21 16:29:30|47728.6|47688.6|47720.6|47680.6|47728.6|47688.6|47720.6|47680.6|3
1647880180000|2022-03-21 16:29:40|47717.7|47677.7|47710.6|47670.6|47720.6|47680.6|47710.6|47670.6|2
1647880190000|2022-03-21 16:29:50|47720.6|47680.6|47730.6|47690.6|47730.6|47690.6|47720.6|47680.6|2
1647880200000|2022-03-21 16:30:00|47733.6|47693.6|47737.7|47697.7|47737.7|47697.7|47733.6|47693.6|7
1647880210000|2022-03-21 16:30:10|47730.6|47690.6|47730.6|47690.6|47730.6|47690.6|47727.7|47687.7|4
1647880250000|2022-03-21 16:30:50|47735.6|47695.6|47748.5|47708.5|47748.5|47708.5|47735.6|47695.6|38
1647880260000|2022-03-21 16:31:00|47746.5|47706.5|47746.5|47706.5|47746.5|47706.5|47746.5|47706.5|0
1647880270000|2022-03-21 16:31:10|47748.5|47708.5|47776.5|47736.5|47786.5|47746.5|47748.5|47708.5|9
1647880280000|2022-03-21 16:31:20|47778.5|47738.5|47765.6|47725.6|47783.5|47743.5|47765.6|47725.6|7
1647880290000|2022-03-21 16:31:30|47757.7|47717.7|47760.6|47720.6|47760.6|47720.6|47757.7|47717.7|17
1647880300000|2022-03-21 16:31:40|47763.5|47723.5|47790.6|47750.6|47792.7|47752.7|47763.5|47723.5|3
1647880310000|2022-03-21 16:31:50|47800.6|47760.6|47790.6|47750.6|47803.5|47763.5|47790.6|47750.6|12
1647880320000|2022-03-21 16:32:00|47787.7|47747.7|47773.5|47733.5|47787.7|47747.7|47773.5|47733.5|1
1647880330000|2022-03-21 16:32:10|47770.6|47730.6|47770.6|47730.6|47770.6|47730.6|47752.6|47712.6|11
1647880340000|2022-03-21 16:32:20|47768.5|47728.5|47770.6|47730.6|47770.6|47730.6|47767.6|47727.6|2
1647880360000|2022-03-21 16:32:40|47750.6|47710.6|47750.6|47710.6|47750.6|47710.6|47742.6|47702.6|10
1647880370000|2022-03-21 16:32:50|47752.6|47712.6|47757.6|47717.6|47760.6|47720.6|47752.6|47712.6|3
1647880380000|2022-03-21 16:33:00|47753.5|47713.5|47777.6|47737.6|47777.6|47737.6|47750.6|47710.6|4
1647880400000|2022-03-21 16:33:20|47780.6|47740.6|47768.5|47728.5|47785.6|47745.6|47768.5|47728.5|10
1647880410000|2022-03-21 16:33:30|47770.6|47730.6|47785.6|47745.6|47785.6|47745.6|47770.6|47730.6|4
1647880430000|2022-03-21 16:33:50|47777.6|47737.6|47770.6|47730.6|47777.6|47737.6|47770.6|47730.6|7
1647880440000|2022-03-21 16:34:00|47767.6|47727.6|47780.6|47740.6|47780.6|47740.6|47762.6|47722.6|6
1647880450000|2022-03-21 16:34:10|||||||||3
1647880480000|2022-03-21 16:34:40|47778.5|47738.5|47780.6|47740.6|47780.6|47740.6|47778.5|47738.5|0
1647880490000|2022-03-21 16:34:50|47800.6|47760.6|47800.6|47760.6|47800.6|47760.6|47800.6|47760.6|14
1647880500000|2022-03-21 16:35:00|47798.5|47758.5|47820.6|47780.6|47825.6|47785.6|47798.5|47758.5|53
1647880510000|2022-03-21 16:35:10|47825.6|47785.6|47825.6|47785.6|47830.6|47790.6|47825.6|47785.6|1
1647880520000|2022-03-21 16:35:20|47828.5|47788.5|47830.6|47790.6|47833.5|47793.5|47820.6|47780.6|7
1647880530000|2022-03-21 16:35:30|47826.4|47786.4|47816.4|47776.4|47828.5|47788.5|47813.5|47773.5|34
1647880540000|2022-03-21 16:35:40|47821.4|47781.4|47817.3|47777.3|47821.4|47781.4|47817.3|47777.3|0
1647880550000|2022-03-21 16:35:50|47819.4|47779.4|47814.4|47774.4|47819.4|47779.4|47809.4|47769.4|8
1647880560000|2022-03-21 16:36:00|47816.4|47776.4|47814.4|47774.4|47816.4|47776.4|47814.4|47774.4|1
1647880570000|2022-03-21 16:36:10|47816.4|47776.4|47819.4|47779.4|47822.3|47782.3|47816.4|47776.4|1
1647880580000|2022-03-21 16:36:20|47814.4|47774.4|47816.4|47776.4|47816.4|47776.4|47814.4|47774.4|2
1647880590000|2022-03-21 16:36:30|47814.4|47774.4|47816.4|47776.4|47816.4|47776.4|47814.4|47774.4|0
1647880600000|2022-03-21 16:36:40|47814.4|47774.4|47816.4|47776.4|47816.4|47776.4|47809.4|47769.4|4
1647880610000|2022-03-21 16:36:50|||||||||7
1647880640000|2022-03-21 16:37:20|47821.4|47781.4|47826.4|47786.4|47826.4|47786.4|47821.4|47781.4|2
1647880650000|2022-03-21 16:37:30|||||||||7
1647880660000|2022-03-21 16:37:40|||||||||1
1647880670000|2022-03-21 16:37:50|47828.5|47788.5|47813.5|47773.5|47831.4|47791.4|47813.5|47773.5|4
1647880680000|2022-03-21 16:38:00|47808.5|47768.5|47810.5|47770.5|47810.5|47770.5|47808.5|47768.5|4
1647880690000|2022-03-21 16:38:10|47808.5|47768.5|47808.5|47768.5|47810.5|47770.5|47808.5|47768.5|0
1647880700000|2022-03-21 16:38:20|||||||||5
1647880710000|2022-03-21 16:38:30|47804.4|47764.4|47803.5|47763.5|47807.3|47767.3|47803.5|47763.5|1
1647880720000|2022-03-21 16:38:40|47801.4|47761.4|47809.4|47769.4|47809.4|47769.4|47801.4|47761.4|4
1647880730000|2022-03-21 16:38:50|47809.3|47769.3|47796.4|47756.4|47809.3|47769.3|47796.4|47756.4|3
1647880740000|2022-03-21 16:39:00|47798.5|47758.5|47806.4|47766.4|47806.4|47766.4|47796.4|47756.4|3
1647880760000|2022-03-21 16:39:20|47796.4|47756.4|47796.4|47756.4|47796.4|47756.4|47796.4|47756.4|3
1647880770000|2022-03-21 16:39:30|47791.4|47751.4|47786.4|47746.4|47796.4|47756.4|47786.4|47746.4|5
1647880780000|2022-03-21 16:39:40|47783.5|47743.5|47786.4|47746.4|47786.4|47746.4|47783.5|47743.5|0
1647880790000|2022-03-21 16:39:50|47783.5|47743.5|47778.5|47738.5|47783.5|47743.5|47776.4|47736.4|0
1647880800000|2022-03-21 16:40:00|47780.5|47740.5|47780.5|47740.5|47783.5|47743.5|47780.5|47740.5|0
1647880810000|2022-03-21 16:40:10|47776.4|47736.4|47783.5|47743.5|47783.5|47743.5|47776.4|47736.4|1
1647880820000|2022-03-21 16:40:20|47781.4|47741.4|47783.5|47743.5|47783.5|47743.5|47781.4|47741.4|2
1647880830000|2022-03-21 16:40:30|||||||||2
1647880840000|2022-03-21 16:40:40|||||||||1
1647880850000|2022-03-21 16:40:50|47783.4|47743.4|47756.4|47716.4|47783.4|47743.4|47756.4|47716.4|2
1647880860000|2022-03-21 16:41:00|47748.4|47708.4|47748.4|47708.4|47758.4|47718.4|47748.4|47708.4|2
1647880870000|2022-03-21 16:41:10|47753.4|47713.4|47748.4|47708.4|47753.4|47713.4|47748.4|47708.4|2
1647880880000|2022-03-21 16:41:20|47751.4|47711.4|47753.4|47713.4|47753.4|47713.4|47748.4|47708.4|1
1647880890000|2022-03-21 16:41:30|47748.4|47708.4|47750.5|47710.5|47753.4|47713.4|47748.4|47708.4|1
1647880900000|2022-03-21 16:41:40|47753.4|47713.4|47753.4|47713.4|47761.4|47721.4|47753.4|47713.4|3
1647880910000|2022-03-21 16:41:50|47750.5|47710.5|47758.4|47718.4|47758.4|47718.4|47748.4|47708.4|2
1647880920000|2022-03-21 16:42:00|47761.4|47721.4|47750.5|47710.5|47761.4|47721.4|47750.5|47710.5|4
1647880930000|2022-03-21 16:42:10|47753.4|47713.4|47768.4|47728.4|47773.4|47733.4|47753.4|47713.4|6
1647880940000|2022-03-21 16:42:20|47766.4|47726.4|47766.4|47726.4|47766.4|47726.4|47766.4|47726.4|0
1647880950000|2022-03-21 16:42:30|47763.4|47723.4|47758.4|47718.4|47763.4|47723.4|47758.4|47718.4|2
1647880960000|2022-03-21 16:42:40|47753.4|47713.4|47760.5|47720.5|47763.4|47723.4|47748.4|47708.4|6
1647880970000|2022-03-21 16:42:50|47756.4|47716.4|47750.5|47710.5|47756.4|47716.4|47750.5|47710.5|0
1647880980000|2022-03-21 16:43:00|47753.4|47713.4|47760.5|47720.5|47760.5|47720.5|47753.4|47713.4|1
1647880990000|2022-03-21 16:43:10|47758.4|47718.4|47768.4|47728.4|47768.4|47728.4|47758.4|47718.4|1
1647881000000|2022-03-21 16:43:20|47770.5|47730.5|47758.4|47718.4|47770.5|47730.5|47758.4|47718.4|2
1647881010000|2022-03-21 16:43:30|47760.5|47720.5|47760.5|47720.5|47760.5|47720.5|47760.5|47720.5|0
1647881020000|2022-03-21 16:43:40|47766.4|47726.4|47766.4|47726.4|47766.4|47726.4|47766.4|47726.4|0
1647881030000|2022-03-21 16:43:50|47763.4|47723.4|47763.4|47723.4|47763.4|47723.4|47763.4|47723.4|0
1647881040000|2022-03-21 16:44:00|47766.4|47726.4|47770.5|47730.5|47771.4|47731.4|47763.4|47723.4|3
1647881050000|2022-03-21 16:44:10|47773.4|47733.4|47766.4|47726.4|47773.4|47733.4|47766.4|47726.4|0
1647881060000|2022-03-21 16:44:20|47763.4|47723.4|47766.4|47726.4|47766.4|47726.4|47763.4|47723.4|0
1647881070000|2022-03-21 16:44:30|47761.4|47721.4|47760.5|47720.5|47766.4|47726.4|47760.5|47720.5|4
1647881080000|2022-03-21 16:44:40|47758.4|47718.4|47760.5|47720.5|47765.5|47725.5|47750.5|47710.5|3
1647881090000|2022-03-21 16:44:50|47765.5|47725.5|47760.5|47720.5|47765.5|47725.5|47760.5|47720.5|4
1647881100000|2022-03-21 16:45:00|47765.5|47725.5|47760.5|47720.5|47765.5|47725.5|47760.5|47720.5|0
1647881110000|2022-03-21 16:45:10|47770.5|47730.5|47760.5|47720.5|47770.5|47730.5|47760.5|47720.5|1
1647881120000|2022-03-21 16:45:20|47770.5|47730.5|47765.5|47725.5|47770.5|47730.5|47765.5|47725.5|0
1647881130000|2022-03-21 16:45:30|47760.5|47720.5|47788.4|47748.4|47798.4|47758.4|47760.5|47720.5|9
1647881140000|2022-03-21 16:45:40|47786.3|47746.3|47766.3|47726.3|47788.4|47748.4|47763.4|47723.4|3
1647881150000|2022-03-21 16:45:50|47763.4|47723.4|47770.5|47730.5|47773.4|47733.4|47763.4|47723.4|2
1647881160000|2022-03-21 16:46:00|47773.4|47733.4|47778.4|47738.4|47778.4|47738.4|47768.4|47728.4|6
1647881170000|2022-03-21 16:46:10|47776.3|47736.3|47778.4|47738.4|47781.3|47741.3|47776.3|47736.3|0
1647881180000|2022-03-21 16:46:20|47783.4|47743.4|47776.3|47736.3|47783.4|47743.4|47776.3|47736.3|15
1647881190000|2022-03-21 16:46:30|47778.4|47738.4|47770.5|47730.5|47778.4|47738.4|47766.3|47726.3|8
1647881200000|2022-03-21 16:46:40|47768.4|47728.4|47766.3|47726.3|47768.4|47728.4|47766.3|47726.3|0
1647881210000|2022-03-21 16:46:50|47768.4|47728.4|47748.4|47708.4|47768.4|47728.4|47748.4|47708.4|5
1647881220000|2022-03-21 16:47:00|47736.3|47696.3|47720.5|47680.5|47736.3|47696.3|47718.4|47678.4|0
1647881230000|2022-03-21 16:47:10|47723.4|47683.4|47736.3|47696.3|47743.4|47703.4|47723.4|47683.4|4
1647881240000|2022-03-21 16:47:20|47733.4|47693.4|47700.4|47660.4|47733.4|47693.4|47700.4|47660.4|4
1647881250000|2022-03-21 16:47:30|47703.4|47663.4|47713.4|47673.4|47713.4|47673.4|47700.4|47660.4|2
1647881260000|2022-03-21 16:47:40|47708.4|47668.4|47708.4|47668.4|47710.4|47670.4|47700.4|47660.4|8
1647881270000|2022-03-21 16:47:50|47705.4|47665.4|47700.4|47660.4|47705.4|47665.4|47700.4|47660.4|0
1647881280000|2022-03-21 16:48:00|47698.4|47658.4|47716.3|47676.3|47718.4|47678.4|47691.3|47651.3|18
1647881290000|2022-03-21 16:48:10|47721.3|47681.3|47723.4|47683.4|47731.3|47691.3|47713.4|47673.4|3
1647881300000|2022-03-21 16:48:20|47721.3|47681.3|47726.3|47686.3|47728.4|47688.4|47718.4|47678.4|2
1647881310000|2022-03-21 16:48:30|47718.4|47678.4|47720.4|47680.4|47720.4|47680.4|47718.4|47678.4|1
1647881320000|2022-03-21 16:48:40|47717.5|47677.5|47718.4|47678.4|47720.4|47680.4|47717.5|47677.5|4
1647881330000|2022-03-21 16:48:50|47715.4|47675.4|47698.4|47658.4|47728.4|47688.4|47696.3|47656.3|4
1647881340000|2022-03-21 16:49:00|47696.3|47656.3|47706.3|47666.3|47706.3|47666.3|47691.3|47651.3|8
1647881350000|2022-03-21 16:49:10|47703.4|47663.4|47698.4|47658.4|47703.4|47663.4|47693.4|47653.4|8
1647881360000|2022-03-21 16:49:20|47703.4|47663.4|47696.3|47656.3|47703.4|47663.4|47694.3|47654.3|3
1647881370000|2022-03-21 16:49:30|47691.3|47651.3|47693.4|47653.4|47696.3|47656.3|47691.3|47651.3|31
1647881380000|2022-03-21 16:49:40|47698.4|47658.4|47696.3|47656.3|47700.4|47660.4|47693.4|47653.4|7
1647881390000|2022-03-21 16:49:50|47698.4|47658.4|47706.3|47666.3|47706.3|47666.3|47696.3|47656.3|2
1647881400000|2022-03-21 16:50:00|47700.4|47660.4|47700.4|47660.4|47700.4|47660.4|47698.4|47658.4|4
1647881410000|2022-03-21 16:50:10|47698.4|47658.4|47696.3|47656.3|47701.3|47661.3|47693.4|47653.4|3
1647881420000|2022-03-21 16:50:20|47698.4|47658.4|47716.3|47676.3|47716.3|47676.3|47696.3|47656.3|5
1647881430000|2022-03-21 16:50:30|47711.3|47671.3|47706.3|47666.3|47711.3|47671.3|47706.3|47666.3|2
1647881440000|2022-03-21 16:50:40|47716.3|47676.3|47716.3|47676.3|47716.3|47676.3|47716.3|47676.3|1
1647881450000|2022-03-21 16:50:50|47711.3|47671.3|47714.2|47674.2|47716.3|47676.3|47711.3|47671.3|2
1647881460000|2022-03-21 16:51:00|47708.4|47668.4|47703.4|47663.4|47708.4|47668.4|47703.4|47663.4|2
1647881470000|2022-03-21 16:51:10|47706.3|47666.3|47706.3|47666.3|47711.3|47671.3|47703.4|47663.4|10
1647881480000|2022-03-21 16:51:20|47698.4|47658.4|47698.4|47658.4|47698.4|47658.4|47698.4|47658.4|1
1647881490000|2022-03-21 16:51:30|47704.2|47664.2|47703.3|47663.3|47706.3|47666.3|47703.3|47663.3|1
1647881500000|2022-03-21 16:51:40|47706.3|47666.3|47703.3|47663.3|47706.3|47666.3|47703.3|47663.3|2
1647881510000|2022-03-21 16:51:50|47706.3|47666.3|47711.3|47671.3|47716.3|47676.3|47705.4|47665.4|3
1647881520000|2022-03-21 16:52:00|47706.3|47666.3|47736.3|47696.3|47736.3|47696.3|47701.3|47661.3|21
1647881530000|2022-03-21 16:52:10|47733.3|47693.3|47736.3|47696.3|47736.3|47696.3|47733.3|47693.3|1
1647881540000|2022-03-21 16:52:20|47733.3|47693.3|47736.3|47696.3|47736.3|47696.3|47733.3|47693.3|0
1647881550000|2022-03-21 16:52:30|47734.2|47694.2|47726.3|47686.3|47734.2|47694.2|47723.3|47683.3|2
1647881560000|2022-03-21 16:52:40|||||||||1
1647881570000|2022-03-21 16:52:50|||||||||13
1647881580000|2022-03-21 16:53:00|47736.3|47696.3|47736.3|47696.3|47736.3|47696.3|47736.3|47696.3|4
1647881590000|2022-03-21 16:53:10|47744.2|47704.2|47731.3|47691.3|47746.3|47706.3|47731.3|47691.3|13
1647881600000|2022-03-21 16:53:20|47733.3|47693.3|47720.4|47680.4|47733.3|47693.3|47716.3|47676.3|10
1647881610000|2022-03-21 16:53:30|47718.3|47678.3|47706.3|47666.3|47723.3|47683.3|47706.3|47666.3|2
1647881620000|2022-03-21 16:53:40|47703.3|47663.3|47701.3|47661.3|47706.3|47666.3|47701.3|47661.3|6
1647881630000|2022-03-21 16:53:50|47703.3|47663.3|47713.3|47673.3|47713.3|47673.3|47699.2|47659.2|2
1647881640000|2022-03-21 16:54:00|47711.3|47671.3|47726.3|47686.3|47726.3|47686.3|47706.3|47666.3|7
1647881650000|2022-03-21 16:54:10|47721.3|47681.3|47726.3|47686.3|47726.3|47686.3|47721.3|47681.3|1
1647881670000|2022-03-21 16:54:30|47728.3|47688.3|47731.3|47691.3|47731.3|47691.3|47726.3|47686.3|0
1647881680000|2022-03-21 16:54:40|||||||||1
1647881690000|2022-03-21 16:54:50|47723.3|47683.3|47721.3|47681.3|47726.3|47686.3|47721.3|47681.3|2
1647881700000|2022-03-21 16:55:00|47726.3|47686.3|47736.3|47696.3|47736.3|47696.3|47726.3|47686.3|1
1647881710000|2022-03-21 16:55:10|47731.3|47691.3|47733.3|47693.3|47736.3|47696.3|47731.3|47691.3|0
1647881720000|2022-03-21 16:55:20|47731.3|47691.3|47716.3|47676.3|47731.3|47691.3|47711.3|47671.3|12
1647881730000|2022-03-21 16:55:30|47726.3|47686.3|47721.3|47681.3|47726.3|47686.3|47716.3|47676.3|2
1647881740000|2022-03-21 16:55:40|47718.3|47678.3|47716.3|47676.3|47721.3|47681.3|47716.3|47676.3|5
1647881750000|2022-03-21 16:55:50|47716.2|47676.2|47716.2|47676.2|47732.1|47692.1|47716.2|47676.2|10
1647881760000|2022-03-21 16:56:00|47719.2|47679.2|47709.2|47669.2|47722.1|47682.1|47709.2|47669.2|0
1647881770000|2022-03-21 16:56:10|47706.2|47666.2|47696.2|47656.2|47706.2|47666.2|47696.2|47656.2|2
1647881780000|2022-03-21 16:56:20|47699.2|47659.2|47702.1|47662.1|47707.1|47667.1|47699.2|47659.2|3
1647881790000|2022-03-21 16:56:30|47699.2|47659.2|47709.2|47669.2|47716.2|47676.2|47699.2|47659.2|0
1647881800000|2022-03-21 16:56:40|47716.2|47676.2|47716.2|47676.2|47721.2|47681.2|47712.1|47672.1|5
1647881810000|2022-03-21 16:56:50|47711.2|47671.2|47716.2|47676.2|47716.2|47676.2|47711.2|47671.2|0
1647881820000|2022-03-21 16:57:00|47719.2|47679.2|47721.2|47681.2|47723.3|47683.3|47719.2|47679.2|1
1647881830000|2022-03-21 16:57:10|47723.3|47683.3|47726.2|47686.2|47726.2|47686.2|47721.2|47681.2|1
1647881840000|2022-03-21 16:57:20|47723.3|47683.3|47720.4|47680.4|47726.2|47686.2|47716.2|47676.2|4
1647881850000|2022-03-21 16:57:30|47723.3|47683.3|47738.3|47698.3|47738.3|47698.3|47716.2|47676.2|2
1647881860000|2022-03-21 16:57:40|47746.2|47706.2|47736.2|47696.2|47746.2|47706.2|47736.2|47696.2|0
1647881870000|2022-03-21 16:57:50|47738.3|47698.3|47736.2|47696.2|47738.3|47698.3|47736.2|47696.2|0
1647881880000|2022-03-21 16:58:00|47733.3|47693.3|47738.3|47698.3|47738.3|47698.3|47725.4|47685.4|3
1647881890000|2022-03-21 16:58:10|47743.3|47703.3|47736.2|47696.2|47743.3|47703.3|47736.2|47696.2|1
1647881900000|2022-03-21 16:58:20|47738.3|47698.3|47736.2|47696.2|47738.3|47698.3|47736.2|47696.2|0
1647881910000|2022-03-21 16:58:30|47750.3|47710.3|47773.3|47733.3|47776.2|47736.2|47750.3|47710.3|1
1647881920000|2022-03-21 16:58:40|47776.2|47736.2|47768.3|47728.3|47776.2|47736.2|47768.3|47728.3|0
1647881930000|2022-03-21 16:58:50|47776.2|47736.2|47766.2|47726.2|47776.2|47736.2|47766.2|47726.2|13
1647881940000|2022-03-21 16:59:00|47758.3|47718.3|47760.3|47720.3|47760.3|47720.3|47758.3|47718.3|1
1647881950000|2022-03-21 16:59:10|47758.3|47718.3|47756.2|47716.2|47758.3|47718.3|47756.2|47716.2|0
1647881960000|2022-03-21 16:59:20|47761.2|47721.2|47761.2|47721.2|47761.2|47721.2|47761.2|47721.2|0
1647881970000|2022-03-21 16:59:30|47781.2|47741.2|47786.2|47746.2|47786.2|47746.2|47781.2|47741.2|4
1647881980000|2022-03-21 16:59:40|47794.2|47754.2|47786.2|47746.2|47794.2|47754.2|47786.2|47746.2|0
1647882000000|2022-03-21 17:00:00|47776.2|47736.2|47780.3|47740.3|47781.2|47741.2|47776.2|47736.2|2
1647882010000|2022-03-21 17:00:10|47778.3|47738.3|47778.3|47738.3|47778.3|47738.3|47778.3|47738.3|1
1647882020000|2022-03-21 17:00:20|47783.3|47743.3|47786.2|47746.2|47786.2|47746.2|47783.3|47743.3|5
1647882040000|2022-03-21 17:00:40|47778.3|47738.3|47783.3|47743.3|47783.3|47743.3|47778.3|47738.3|2
1647882050000|2022-03-21 17:00:50|47786.2|47746.2|47778.3|47738.3|47786.2|47746.2|47778.3|47738.3|0
1647882060000|2022-03-21 17:01:00|47776.2|47736.2|47786.2|47746.2|47786.2|47746.2|47776.2|47736.2|2
1647882070000|2022-03-21 17:01:10|47788.3|47748.3|47788.3|47748.3|47796.2|47756.2|47788.3|47748.3|1
1647882080000|2022-03-21 17:01:20|47786.2|47746.2|47786.2|47746.2|47786.2|47746.2|47783.3|47743.3|2
1647882090000|2022-03-21 17:01:30|47789.1|47749.1|47806.2|47766.2|47806.2|47766.2|47789.1|47749.1|5
1647882110000|2022-03-21 17:01:50|47808.3|47768.3|47808.3|47768.3|47813.3|47773.3|47806.2|47766.2|1
1647882120000|2022-03-21 17:02:00|47806.2|47766.2|47808.3|47768.3|47808.3|47768.3|47806.2|47766.2|0
1647882130000|2022-03-21 17:02:10|47806.2|47766.2|47806.2|47766.2|47806.2|47766.2|47803.2|47763.2|3
1647882140000|2022-03-21 17:02:20|47808.2|47768.2|47808.2|47768.2|47813.2|47773.2|47806.2|47766.2|1
1647882150000|2022-03-21 17:02:30|47803.2|47763.2|47818.2|47778.2|47818.2|47778.2|47803.2|47763.2|2
1647882160000|2022-03-21 17:02:40|47816.2|47776.2|47808.2|47768.2|47818.2|47778.2|47808.2|47768.2|7
1647882170000|2022-03-21 17:02:50|47813.2|47773.2|47813.2|47773.2|47816.2|47776.2|47813.2|47773.2|2
1647882180000|2022-03-21 17:03:00|47808.2|47768.2|47800.3|47760.3|47808.2|47768.2|47800.3|47760.3|4
1647882190000|2022-03-21 17:03:10|47803.2|47763.2|47803.2|47763.2|47803.2|47763.2|47803.2|47763.2|1
1647882200000|2022-03-21 17:03:20|||||||||1
1647882210000|2022-03-21 17:03:30|47808.2|47768.2|47808.2|47768.2|47808.2|47768.2|47808.2|47768.2|2
1647882220000|2022-03-21 17:03:40|||||||||2
1647882240000|2022-03-21 17:04:00|47805.3|47765.3|47793.2|47753.2|47805.3|47765.3|47793.2|47753.2|4
1647882250000|2022-03-21 17:04:10|47790.3|47750.3|47790.3|47750.3|47790.3|47750.3|47788.2|47748.2|3
1647882260000|2022-03-21 17:04:20|47788.2|47748.2|47790.3|47750.3|47796.2|47756.2|47788.2|47748.2|1
1647882270000|2022-03-21 17:04:30|47798.2|47758.2|47798.2|47758.2|47798.2|47758.2|47798.2|47758.2|1
1647882280000|2022-03-21 17:04:40|47801.2|47761.2|47806.2|47766.2|47806.2|47766.2|47801.2|47761.2|0
1647882290000|2022-03-21 17:04:50|47808.2|47768.2|47806.2|47766.2|47808.2|47768.2|47806.2|47766.2|2
1647882300000|2022-03-21 17:05:00|47808.2|47768.2|47806.2|47766.2|47808.2|47768.2|47803.2|47763.2|2
1647882310000|2022-03-21 17:05:10|47813.2|47773.2|47818.2|47778.2|47818.2|47778.2|47813.2|47773.2|3
1647882320000|2022-03-21 17:05:20|47823.2|47783.2|47823.2|47783.2|47823.2|47783.2|47823.2|47783.2|0
1647882330000|2022-03-21 17:05:30|47818.2|47778.2|47818.2|47778.2|47828.2|47788.2|47816.2|47776.2|10
1647882340000|2022-03-21 17:05:40|47815.3|47775.3|47828.2|47788.2|47833.2|47793.2|47810.3|47770.3|15
1647882350000|2022-03-21 17:05:50|47826.2|47786.2|47826.2|47786.2|47826.2|47786.2|47826.2|47786.2|0
1647882360000|2022-03-21 17:06:00|47828.2|47788.2|47823.2|47783.2|47828.2|47788.2|47823.2|47783.2|2
1647882370000|2022-03-21 17:06:10|47813.2|47773.2|47823.2|47783.2|47823.2|47783.2|47813.2|47773.2|3
1647882380000|2022-03-21 17:06:20|47821.2|47781.2|47818.2|47778.2|47821.2|47781.2|47818.2|47778.2|1
1647882390000|2022-03-21 17:06:30|47823.2|47783.2|47823.2|47783.2|47823.2|47783.2|47823.2|47783.2|1
1647882400000|2022-03-21 17:06:40|47818.2|47778.2|47818.2|47778.2|47820.3|47780.3|47818.2|47778.2|1
1647882410000|2022-03-21 17:06:50|47821.1|47781.1|47818.2|47778.2|47823.2|47783.2|47818.2|47778.2|1
1647882420000|2022-03-21 17:07:00|47820.3|47780.3|47818.2|47778.2|47820.3|47780.3|47818.2|47778.2|0
1647882430000|2022-03-21 17:07:10|47816.1|47776.1|47816.1|47776.1|47816.1|47776.1|47808.2|47768.2|3
1647882440000|2022-03-21 17:07:20|47813.2|47773.2|47813.2|47773.2|47813.2|47773.2|47813.2|47773.2|1
1647882450000|2022-03-21 17:07:30|47807|47767|47801.1|47761.1|47807|47767|47801.1|47761.1|4
1647882460000|2022-03-21 17:07:40|||||||||4
1647882470000|2022-03-21 17:07:50|47806.1|47766.1|47826.1|47786.1|47828.2|47788.2|47806.1|47766.1|7
1647882480000|2022-03-21 17:08:00|47823.2|47783.2|47806.1|47766.1|47823.2|47783.2|47803.2|47763.2|3
1647882490000|2022-03-21 17:08:10|47810.3|47770.3|47803.2|47763.2|47810.3|47770.3|47803.2|47763.2|2
1647882500000|2022-03-21 17:08:20|47808.2|47768.2|47826.1|47786.1|47826.1|47786.1|47806.1|47766.1|7
1647882510000|2022-03-21 17:08:30|47828.2|47788.2|47834.1|47794.1|47839.1|47799.1|47826.1|47786.1|21
1647882520000|2022-03-21 17:08:40|47831.1|47791.1|47829.1|47789.1|47831.1|47791.1|47826.1|47786.1|0
1647882530000|2022-03-21 17:08:50|47852|47812|47852|47812|47852|47812|47852|47812|5
1647882540000|2022-03-21 17:09:00|47857|47817|47854.1|47814.1|47859.1|47819.1|47851.1|47811.1|5
1647882550000|2022-03-21 17:09:10|47859.1|47819.1|47859.1|47819.1|47859.1|47819.1|47854.1|47814.1|1
1647882560000|2022-03-21 17:09:20|47856.1|47816.1|47856.1|47816.1|47864.9|47824.9|47856.1|47816.1|2
1647882570000|2022-03-21 17:09:30|47859.1|47819.1|47854.1|47814.1|47859.1|47819.1|47854.1|47814.1|0
1647882580000|2022-03-21 17:09:40|47856.1|47816.1|47862|47822|47862|47822|47856.1|47816.1|3
1647882590000|2022-03-21 17:09:50|47864.1|47824.1|47872|47832|47879.1|47839.1|47862|47822|4
1647882600000|2022-03-21 17:10:00|47869.1|47829.1|47889.1|47849.1|47892|47852|47867|47827|5
1647882610000|2022-03-21 17:10:10|47884.1|47844.1|47884.1|47844.1|47884.1|47844.1|47884.1|47844.1|5
1647882620000|2022-03-21 17:10:20|47889.1|47849.1|47896.1|47856.1|47899.1|47859.1|47879.1|47839.1|4
1647882630000|2022-03-21 17:10:30|47899.1|47859.1|47902|47862|47909|47869|47899.1|47859.1|3
1647882640000|2022-03-21 17:10:40|47904|47864|47899|47859|47904|47864|47896.1|47856.1|1
1647882660000|2022-03-21 17:11:00|47896.1|47856.1|47896.1|47856.1|47896.1|47856.1|47896.1|47856.1|2
1647882670000|2022-03-21 17:11:10|47892|47852|47892|47852|47894.9|47854.9|47892|47852|4
1647882680000|2022-03-21 17:11:20|47889|47849|47892|47852|47894|47854|47889|47849|1
1647882690000|2022-03-21 17:11:30|47889|47849|47896.1|47856.1|47899|47859|47884|47844|16
1647882700000|2022-03-21 17:11:40|47892|47852|47892|47852|47894.9|47854.9|47892|47852|1
1647882710000|2022-03-21 17:11:50|47889|47849|47884|47844|47889|47849|47882|47842|2
1647882720000|2022-03-21 17:12:00|47889|47849|47889|47849|47889|47849|47884|47844|2
1647882730000|2022-03-21 17:12:10|47886.1|47846.1|47889|47849|47889|47849|47884|47844|1
1647882740000|2022-03-21 17:12:20|47892|47852|47892|47852|47892|47852|47892|47852|1
1647882750000|2022-03-21 17:12:30|47897|47857|47889|47849|47897|47857|47889|47849|5
1647882760000|2022-03-21 17:12:40|47892|47852|47907|47867|47907|47867|47889|47849|1
1647882770000|2022-03-21 17:12:50|47904|47864|47912|47872|47912|47872|47904|47864|1
1647882780000|2022-03-21 17:13:00|47904|47864|47904|47864|47904|47864|47904|47864|0
1647882790000|2022-03-21 17:13:10|47907|47867|47904|47864|47907|47867|47904|47864|0
1647882800000|2022-03-21 17:13:20|47902|47862|47902|47862|47902|47862|47902|47862|2
1647882810000|2022-03-21 17:13:30|||||||||1
1647882820000|2022-03-21 17:13:40|47899|47859|47924|47884|47927|47887|47899|47859|6
1647882830000|2022-03-21 17:13:50|47922|47882|47929|47889|47929|47889|47922|47882|0
1647882840000|2022-03-21 17:14:00|47926.1|47886.1|47924|47884|47929|47889|47921.1|47881.1|2
1647882850000|2022-03-21 17:14:10|47927|47887|47924|47884|47929|47889|47924|47884|0
1647882860000|2022-03-21 17:14:20|47922|47882|47924|47884|47924|47884|47919|47879|0
1647882870000|2022-03-21 17:14:30|47921.1|47881.1|47929|47889|47929|47889|47921.1|47881.1|2
1647882880000|2022-03-21 17:14:40|47932|47892|47936.1|47896.1|47939|47899|47931.9|47891.9|4
1647882890000|2022-03-21 17:14:50|47936.9|47896.9|47931.9|47891.9|47939|47899|47931.9|47891.9|2
1647882900000|2022-03-21 17:15:00|47939|47899|47931.9|47891.9|47939|47899|47931.9|47891.9|1
1647882910000|2022-03-21 17:15:10|||||||||1
1647882920000|2022-03-21 17:15:20|47924|47884|47919|47879|47924|47884|47919|47879|2
1647882930000|2022-03-21 17:15:30|47916.1|47876.1|47909|47869|47916.1|47876.1|47909|47869|2
1647882940000|2022-03-21 17:15:40|47919|47879|47916.1|47876.1|47919|47879|47916.1|47876.1|2
1647882950000|2022-03-21 17:15:50|47914|47874|47919|47879|47919|47879|47914|47874|1
1647882960000|2022-03-21 17:16:00|47921.9|47881.9|47909|47869|47921.9|47881.9|47909|47869|10
1647882970000|2022-03-21 17:16:10|47899|47859|47899|47859|47899|47859|47899|47859|4
1647882990000|2022-03-21 17:16:30|47911.9|47871.9|47911.9|47871.9|47911.9|47871.9|47911.9|47871.9|1
1647883000000|2022-03-21 17:16:40|47919|47879|47909|47869|47919|47879|47909|47869|2
1647883010000|2022-03-21 17:16:50|47906.9|47866.9|47911.1|47871.1|47911.1|47871.1|47906.9|47866.9|1
1647883020000|2022-03-21 17:17:00|47908.1|47868.1|47906.1|47866.1|47908.1|47868.1|47901.1|47861.1|5
1647883030000|2022-03-21 17:17:10|47906|47866|47906|47866|47906|47866|47906|47866|1
1647883040000|2022-03-21 17:17:20|||||||||1
1647883050000|2022-03-21 17:17:30|47909|47869|47901|47861|47911|47871|47896|47856|7
1647883060000|2022-03-21 17:17:40|47903.1|47863.1|47901|47861|47906|47866|47896|47856|3
1647883070000|2022-03-21 17:17:50|47895.2|47855.2|47891|47851|47895.2|47855.2|47891|47851|1
1647883080000|2022-03-21 17:18:00|47891.9|47851.9|47889|47849|47891.9|47851.9|47886.9|47846.9|1
1647883090000|2022-03-21 17:18:10|47886.9|47846.9|47889|47849|47889|47849|47886.9|47846.9|1
1647883100000|2022-03-21 17:18:20|47886.9|47846.9|47889|47849|47889|47849|47886.9|47846.9|2
1647883110000|2022-03-21 17:18:30|47891.9|47851.9|47891.9|47851.9|47896.9|47856.9|47891.9|47851.9|5
1647883120000|2022-03-21 17:18:40|47889|47849|47889|47849|47891.9|47851.9|47886.9|47846.9|8
1647883130000|2022-03-21 17:18:50|47891|47851|47901|47861|47901|47861|47886.9|47846.9|6
1647883140000|2022-03-21 17:19:00|47896|47856|47896|47856|47899|47859|47891|47851|54
1647883150000|2022-03-21 17:19:10|47891|47851|47896|47856|47904|47864|47891|47851|5
1647883160000|2022-03-21 17:19:20|47893.1|47853.1|47896|47856|47896|47856|47893.1|47853.1|1
1647883170000|2022-03-21 17:19:30|47906|47866|47903.1|47863.1|47909|47869|47896|47856|16
1647883180000|2022-03-21 17:19:40|47900.1|47860.1|47896|47856|47903.1|47863.1|47896|47856|2
1647883190000|2022-03-21 17:19:50|47898.1|47858.1|47896|47856|47898.1|47858.1|47896|47856|0
1647883200000|2022-03-21 17:20:00|47893.1|47853.1|47891|47851|47893.1|47853.1|47891|47851|12
1647883210000|2022-03-21 17:20:10|47893.1|47853.1|47893.1|47853.1|47893.1|47853.1|47891|47851|2
1647883220000|2022-03-21 17:20:20|47891|47851|47886.9|47846.9|47893.1|47853.1|47886.9|47846.9|5
1647883230000|2022-03-21 17:20:30|47889|47849|47891.9|47851.9|47891.9|47851.9|47889|47849|4
1647883240000|2022-03-21 17:20:40|47894.8|47854.8|47894.8|47854.8|47899.8|47859.8|47894.8|47854.8|5
1647883250000|2022-03-21 17:20:50|47892.8|47852.8|47894.8|47854.8|47894.8|47854.8|47892.8|47852.8|0
1647883260000|2022-03-21 17:21:00|47907.8|47867.8|47914.8|47874.8|47914.8|47874.8|47907.8|47867.8|3
1647883270000|2022-03-21 17:21:10|47904.8|47864.8|47911.9|47871.9|47911.9|47871.9|47904.8|47864.8|7
1647883280000|2022-03-21 17:21:20|47909.8|47869.8|47906.9|47866.9|47911.9|47871.9|47906.9|47866.9|0
1647883290000|2022-03-21 17:21:30|47909.8|47869.8|47906.9|47866.9|47911.9|47871.9|47906.9|47866.9|0
1647883320000|2022-03-21 17:22:00|47908.9|47868.9|47903.9|47863.9|47911.9|47871.9|47903.9|47863.9|5
1647883330000|2022-03-21 17:22:10|47908.9|47868.9|47911.9|47871.9|47911.9|47871.9|47908.9|47868.9|1
1647883340000|2022-03-21 17:22:20|47906.9|47866.9|47901.9|47861.9|47906.9|47866.9|47901.9|47861.9|2
1647883350000|2022-03-21 17:22:30|47904.8|47864.8|47901.9|47861.9|47908.9|47868.9|47901.9|47861.9|2
1647883360000|2022-03-21 17:22:40|47904.8|47864.8|47901.9|47861.9|47904.8|47864.8|47901.9|47861.9|2
1647883370000|2022-03-21 17:22:50|47911.9|47871.9|47911.9|47871.9|47911.9|47871.9|47911.9|47871.9|4
1647883380000|2022-03-21 17:23:00|47908.9|47868.9|47911.9|47871.9|47916.9|47876.9|47908.9|47868.9|1
1647883390000|2022-03-21 17:23:10|47908.9|47868.9|47901.9|47861.9|47911.9|47871.9|47896.9|47856.9|14
1647883400000|2022-03-21 17:23:20|47898.9|47858.9|47896.9|47856.9|47898.9|47858.9|47886.9|47846.9|11
1647883410000|2022-03-21 17:23:30|47898.9|47858.9|47896.9|47856.9|47898.9|47858.9|47896.9|47856.9|0
1647883420000|2022-03-21 17:23:40|47888.9|47848.9|47891.9|47851.9|47891.9|47851.9|47888.9|47848.9|2
1647883440000|2022-03-21 17:24:00|47888.9|47848.9|47886.9|47846.9|47888.9|47848.9|47886.9|47846.9|0
1647883450000|2022-03-21 17:24:10|47888.9|47848.9|47888.9|47848.9|47888.9|47848.9|47886.9|47846.9|1
1647883460000|2022-03-21 17:24:20|47886.9|47846.9|47886.9|47846.9|47886.9|47846.9|47882.7|47842.7|9
1647883470000|2022-03-21 17:24:30|47889.8|47849.8|47871.9|47831.9|47894.8|47854.8|47871.9|47831.9|12
1647883480000|2022-03-21 17:24:40|47858.9|47818.9|47841.9|47801.9|47858.9|47818.9|47841.9|47801.9|2
1647883490000|2022-03-21 17:24:50|47846.9|47806.9|47848.9|47808.9|47848.9|47808.9|47846.9|47806.9|1
1647883500000|2022-03-21 17:25:00|47846.9|47806.9|47851.9|47811.9|47851.9|47811.9|47838.9|47798.9|4
1647883510000|2022-03-21 17:25:10|47856.9|47816.9|47854.8|47814.8|47858.9|47818.9|47851.8|47811.8|1
1647883520000|2022-03-21 17:25:20|47858.9|47818.9|47856.8|47816.8|47858.9|47818.9|47851.8|47811.8|0
1647883530000|2022-03-21 17:25:30|47851.8|47811.8|47841.8|47801.8|47856.8|47816.8|47838.9|47798.9|6
1647883540000|2022-03-21 17:25:40|47843.9|47803.9|47859.8|47819.8|47859.8|47819.8|47843.9|47803.9|6
1647883550000|2022-03-21 17:25:50|47861.8|47821.8|47859.8|47819.8|47861.8|47821.8|47859.8|47819.8|1
1647883560000|2022-03-21 17:26:00|47861.8|47821.8|47861.8|47821.8|47861.8|47821.8|47856.8|47816.8|0
1647883570000|2022-03-21 17:26:10|47856.8|47816.8|47841.8|47801.8|47856.8|47816.8|47838.9|47798.9|3
1647883580000|2022-03-21 17:26:20|47838.9|47798.9|47831.8|47791.8|47838.9|47798.9|47831.8|47791.8|0
1647883590000|2022-03-21 17:26:30|47828.9|47788.9|47801.8|47761.8|47828.9|47788.9|47801.8|47761.8|9
1647883600000|2022-03-21 17:26:40|47796.8|47756.8|47798.9|47758.9|47802.7|47762.7|47789.8|47749.8|4
1647883610000|2022-03-21 17:26:50|47806.8|47766.8|47796.8|47756.8|47806.8|47766.8|47796.8|47756.8|1
1647883620000|2022-03-21 17:27:00|47798.9|47758.9|47788.9|47748.9|47806.8|47766.8|47786.8|47746.8|3
1647883630000|2022-03-21 17:27:10|47791|47751|47793.9|47753.9|47793.9|47753.9|47791|47751|34
1647883640000|2022-03-21 17:27:20|47791.8|47751.8|47798.9|47758.9|47798.9|47758.9|47791.8|47751.8|1
1647883650000|2022-03-21 17:27:30|47791.8|47751.8|47793.9|47753.9|47793.9|47753.9|47791.8|47751.8|6
1647883660000|2022-03-21 17:27:40|47791.8|47751.8|47796.8|47756.8|47798.9|47758.9|47791.8|47751.8|0
1647883670000|2022-03-21 17:27:50|47791.8|47751.8|47791.8|47751.8|47793.9|47753.9|47791.8|47751.8|2
1647883680000|2022-03-21 17:28:00|47788.9|47748.9|47791.8|47751.8|47791.8|47751.8|47788.9|47748.9|1
1647883700000|2022-03-21 17:28:20|47790.9|47750.9|47790.9|47750.9|47790.9|47750.9|47790.9|47750.9|23
1647883710000|2022-03-21 17:28:30|47795.9|47755.9|47800.9|47760.9|47800.9|47760.9|47795.9|47755.9|0
1647883720000|2022-03-21 17:28:40|||||||||2
1647883730000|2022-03-21 17:28:50|||||||||1
1647883740000|2022-03-21 17:29:00|47805.9|47765.9|47800.9|47760.9|47818|47778|47800.9|47760.9|6
1647883750000|2022-03-21 17:29:10|47803|47763|47800.9|47760.9|47803|47763|47800.9|47760.9|1
1647883760000|2022-03-21 17:29:20|47803|47763|47803|47763|47803|47763|47803|47763|0
1647883770000|2022-03-21 17:29:30|||||||||1
1647883780000|2022-03-21 17:29:40|47795.9|47755.9|47798|47758|47798|47758|47795.9|47755.9|3
1647883790000|2022-03-21 17:29:50|47795.9|47755.9|47795.9|47755.9|47795.9|47755.9|47795.9|47755.9|1
1647883800000|2022-03-21 17:30:00|47793|47753|47795.9|47755.9|47798.9|47758.9|47793|47753|0
1647883810000|2022-03-21 17:30:10|47798.9|47758.9|47800.9|47760.9|47803|47763|47793|47753|4
1647883820000|2022-03-21 17:30:20|47803|47763|47795.9|47755.9|47803|47763|47795.9|47755.9|1
1647883830000|2022-03-21 17:30:30|47798.9|47758.9|47803|47763|47803|47763|47798.9|47758.9|1
1647883850000|2022-03-21 17:30:50|47795.9|47755.9|47795.9|47755.9|47795.9|47755.9|47795.9|47755.9|3
1647883860000|2022-03-21 17:31:00|47803|47763|47816.8|47776.8|47816.8|47776.8|47795.9|47755.9|14
1647883870000|2022-03-21 17:31:10|47813.9|47773.9|47808.9|47768.9|47813.9|47773.9|47808.9|47768.9|0
1647883880000|2022-03-21 17:31:20|47806.8|47766.8|47805.9|47765.9|47806.8|47766.8|47805.9|47765.9|1
1647883890000|2022-03-21 17:31:30|47813.9|47773.9|47813.9|47773.9|47813.9|47773.9|47813.9|47773.9|0
1647883900000|2022-03-21 17:31:40|47810.9|47770.9|47805.9|47765.9|47811.8|47771.8|47803.9|47763.9|1
1647883910000|2022-03-21 17:31:50|47808.8|47768.8|47808.8|47768.8|47814.7|47774.7|47808.8|47768.8|1
1647883920000|2022-03-21 17:32:00|47814.7|47774.7|47811.8|47771.8|47814.7|47774.7|47811.8|47771.8|1
1647883930000|2022-03-21 17:32:10|47813.8|47773.8|47813.8|47773.8|47813.8|47773.8|47813.8|47773.8|0
1647883940000|2022-03-21 17:32:20|47815.9|47775.9|47823.8|47783.8|47824.7|47784.7|47815.9|47775.9|4
1647883950000|2022-03-21 17:32:30|47821.8|47781.8|47825.9|47785.9|47828.8|47788.8|47821.8|47781.8|2
1647883960000|2022-03-21 17:32:40|47810.9|47770.9|47813|47773|47813|47773|47810.9|47770.9|1
1647883970000|2022-03-21 17:32:50|47815.9|47775.9|47813|47773|47815.9|47775.9|47813|47773|1
1647883980000|2022-03-21 17:33:00|47815.9|47775.9|47805.9|47765.9|47815.9|47775.9|47805.9|47765.9|1
1647883990000|2022-03-21 17:33:10|||||||||1
1647884010000|2022-03-21 17:33:30|47803|47763|47805.9|47765.9|47810|47770|47803|47763|0
1647884030000|2022-03-21 17:33:50|||||||||1
1647884040000|2022-03-21 17:34:00|47803|47763|47805.9|47765.9|47805.9|47765.9|47803|47763|0
1647884050000|2022-03-21 17:34:10|47800.9|47760.9|47803|47763|47803|47763|47800.9|47760.9|1
1647884060000|2022-03-21 17:34:20|47800.9|47760.9|47802.9|47762.9|47802.9|47762.9|47800.9|47760.9|1
1647884070000|2022-03-21 17:34:30|47800.9|47760.9|47802.9|47762.9|47802.9|47762.9|47800.9|47760.9|3
1647884080000|2022-03-21 17:34:40|47797.9|47757.9|47817.9|47777.9|47817.9|47777.9|47795.9|47755.9|5
1647884090000|2022-03-21 17:34:50|47820.9|47780.9|47817.9|47777.9|47822.9|47782.9|47817.9|47777.9|1
1647884100000|2022-03-21 17:35:00|47820|47780|47812.9|47772.9|47820|47780|47812.9|47772.9|101
1647884110000|2022-03-21 17:35:10|47815.9|47775.9|47825.9|47785.9|47830.9|47790.9|47815.9|47775.9|6
1647884120000|2022-03-21 17:35:20|47827.9|47787.9|47835.9|47795.9|47835.9|47795.9|47827.9|47787.9|0
1647884130000|2022-03-21 17:35:30|47830|47790|47832.9|47792.9|47838.8|47798.8|47830|47790|2
1647884140000|2022-03-21 17:35:40|47830.9|47790.9|47825.9|47785.9|47830.9|47790.9|47825.9|47785.9|1
1647884150000|2022-03-21 17:35:50|47822.9|47782.9|47822.9|47782.9|47822.9|47782.9|47817.9|47777.9|4
1647884160000|2022-03-21 17:36:00|47812.9|47772.9|47822.9|47782.9|47822.9|47782.9|47812.9|47772.9|6
1647884170000|2022-03-21 17:36:10|47825.9|47785.9|47825.9|47785.9|47825.9|47785.9|47825.9|47785.9|0
1647884180000|2022-03-21 17:36:20|47822.9|47782.9|47822.9|47782.9|47822.9|47782.9|47822.9|47782.9|0
1647884190000|2022-03-21 17:36:30|47820.9|47780.9|47817.9|47777.9|47820.9|47780.9|47815.9|47775.9|6
1647884200000|2022-03-21 17:36:40|47820|47780|47817.9|47777.9|47830.9|47790.9|47817.9|47777.9|5
1647884210000|2022-03-21 17:36:50|47815.9|47775.9|47817.9|47777.9|47823.8|47783.8|47815.9|47775.9|2
1647884220000|2022-03-21 17:37:00|47815|47775|47812.9|47772.9|47815.9|47775.9|47807.9|47767.9|5
1647884230000|2022-03-21 17:37:10|47815.9|47775.9|47807.9|47767.9|47815.9|47775.9|47807.9|47767.9|2
1647884240000|2022-03-21 17:37:20|47810|47770|47807.9|47767.9|47810|47770|47807.9|47767.9|0
1647884250000|2022-03-21 17:37:30|47805.9|47765.9|47807.9|47767.9|47810.9|47770.9|47805.9|47765.9|2
1647884260000|2022-03-21 17:37:40|47805.9|47765.9|47805.9|47765.9|47805.9|47765.9|47802.9|47762.9|1
1647884280000|2022-03-21 17:38:00|47802.9|47762.9|47815.9|47775.9|47815.9|47775.9|47802.9|47762.9|3
1647884290000|2022-03-21 17:38:10|47812.9|47772.9|47815.9|47775.9|47815.9|47775.9|47812.9|47772.9|3
1647884300000|2022-03-21 17:38:20|47812.9|47772.9|47815.8|47775.8|47815.9|47775.9|47812.9|47772.9|7
1647884310000|2022-03-21 17:38:30|47812.9|47772.9|47805.8|47765.8|47815.8|47775.8|47802.9|47762.9|0
1647884320000|2022-03-21 17:38:40|47807.9|47767.9|47805.8|47765.8|47807.9|47767.9|47805.8|47765.8|0
1647884330000|2022-03-21 17:38:50|47802.9|47762.9|47802.9|47762.9|47805.8|47765.8|47802.9|47762.9|5
1647884340000|2022-03-21 17:39:00|47805.8|47765.8|47792.9|47752.9|47805.8|47765.8|47792.9|47752.9|3
1647884350000|2022-03-21 17:39:10|47790.8|47750.8|47795.8|47755.8|47795.8|47755.8|47790.8|47750.8|17
1647884360000|2022-03-21 17:39:20|47802.9|47762.9|47795.8|47755.8|47802.9|47762.9|47792.9|47752.9|4
1647884370000|2022-03-21 17:39:30|47790.8|47750.8|47780.8|47740.8|47790.8|47750.8|47780.8|47740.8|8
1647884380000|2022-03-21 17:39:40|47775.8|47735.8|47772.9|47732.9|47775.8|47735.8|47770.8|47730.8|2
1647884390000|2022-03-21 17:39:50|47775.8|47735.8|47775.8|47735.8|47777.9|47737.9|47775.8|47735.8|1
1647884400000|2022-03-21 17:40:00|47777.9|47737.9|47777.9|47737.9|47777.9|47737.9|47775|47735|2
1647884410000|2022-03-21 17:40:10|47775.8|47735.8|47777.9|47737.9|47780.8|47740.8|47775.8|47735.8|6
1647884420000|2022-03-21 17:40:20|47782.9|47742.9|47782.9|47742.9|47782.9|47742.9|47782.9|47742.9|1
1647884430000|2022-03-21 17:40:30|47780.8|47740.8|47775.8|47735.8|47785.8|47745.8|47775.8|47735.8|12
1647884440000|2022-03-21 17:40:40|47782.9|47742.9|47795.8|47755.8|47795.8|47755.8|47782.9|47742.9|3
1647884450000|2022-03-21 17:40:50|||||||||1
1647884460000|2022-03-21 17:41:00|||||||||1
1647884470000|2022-03-21 17:41:10|47800.8|47760.8|47805.8|47765.8|47805.8|47765.8|47800.8|47760.8|15
1647884480000|2022-03-21 17:41:20|47802.9|47762.9|47805.8|47765.8|47805.8|47765.8|47802.9|47762.9|1
1647884490000|2022-03-21 17:41:30|47808.8|47768.8|47805.8|47765.8|47808.8|47768.8|47803.8|47763.8|3
1647884500000|2022-03-21 17:41:40|47802.9|47762.9|47805.8|47765.8|47805.8|47765.8|47790.8|47750.8|8
1647884510000|2022-03-21 17:41:50|47815.8|47775.8|47815.8|47775.8|47815.8|47775.8|47815.8|47775.8|5
1647884520000|2022-03-21 17:42:00|47800.8|47760.8|47800.8|47760.8|47805.8|47765.8|47800.8|47760.8|3
1647884530000|2022-03-21 17:42:10|47805.8|47765.8|47800.8|47760.8|47805.8|47765.8|47800.8|47760.8|3
1647884540000|2022-03-21 17:42:20|47802.9|47762.9|47810.8|47770.8|47812.9|47772.9|47802.9|47762.9|3
1647884560000|2022-03-21 17:42:40|47800.8|47760.8|47805.8|47765.8|47805.8|47765.8|47795.8|47755.8|14
1647884570000|2022-03-21 17:42:50|47800.8|47760.8|47802.9|47762.9|47802.9|47762.9|47800.8|47760.8|1
1647884580000|2022-03-21 17:43:00|47800.8|47760.8|47802.9|47762.9|47802.9|47762.9|47800.8|47760.8|0
1647884590000|2022-03-21 17:43:10|47800.8|47760.8|47802.9|47762.9|47802.9|47762.9|47800.8|47760.8|0
1647884600000|2022-03-21 17:43:20|47800.8|47760.8|47807.9|47767.9|47807.9|47767.9|47800.8|47760.8|3
1647884610000|2022-03-21 17:43:30|47805.8|47765.8|47810.8|47770.8|47812.9|47772.9|47805.8|47765.8|1
1647884620000|2022-03-21 17:43:40|47812.9|47772.9|47800.8|47760.8|47812.9|47772.9|47800.8|47760.8|3
1647884640000|2022-03-21 17:44:00|47790.8|47750.8|47805.8|47765.8|47805.8|47765.8|47790.8|47750.8|5
1647884650000|2022-03-21 17:44:10|||||||||1
1647884660000|2022-03-21 17:44:20|47802.9|47762.9|47785.8|47745.8|47805.8|47765.8|47782.9|47742.9|2
1647884670000|2022-03-21 17:44:30|47787.9|47747.9|47785.8|47745.8|47787.9|47747.9|47785.8|47745.8|0
1647884680000|2022-03-21 17:44:40|47787.9|47747.9|47787.9|47747.9|47787.9|47747.9|47787.9|47747.9|0
1647884690000|2022-03-21 17:44:50|47792.9|47752.9|47792.9|47752.9|47792.9|47752.9|47792.9|47752.9|6
1647884700000|2022-03-21 17:45:00|47794.9|47754.9|47805.8|47765.8|47808.7|47768.7|47794.9|47754.9|3
1647884710000|2022-03-21 17:45:10|47802.9|47762.9|47795.8|47755.8|47805.8|47765.8|47795.8|47755.8|2
1647884720000|2022-03-21 17:45:20|47797.8|47757.8|47805.8|47765.8|47805.8|47765.8|47797.8|47757.8|2
1647884730000|2022-03-21 17:45:30|47802.8|47762.8|47800.8|47760.8|47805.8|47765.8|47797.8|47757.8|3
1647884740000|2022-03-21 17:45:40|47795.8|47755.8|47792.8|47752.8|47800.8|47760.8|47790.8|47750.8|2
1647884750000|2022-03-21 17:45:50|47790.8|47750.8|47790.8|47750.8|47795.8|47755.8|47790.8|47750.8|18
1647884760000|2022-03-21 17:46:00|47785.8|47745.8|47785.8|47745.8|47785.8|47745.8|47785.8|47745.8|1
1647884770000|2022-03-21 17:46:10|47790.8|47750.8|47790.8|47750.8|47790.8|47750.8|47785.8|47745.8|8
1647884780000|2022-03-21 17:46:20|47785.8|47745.8|47785.8|47745.8|47785.8|47745.8|47785.8|47745.8|1
1647884800000|2022-03-21 17:46:40|47788.7|47748.7|47790.8|47750.8|47790.8|47750.8|47788.7|47748.7|0
1647884810000|2022-03-21 17:46:50|47796.6|47756.6|47791.6|47751.6|47798.7|47758.7|47791.6|47751.6|40
1647884820000|2022-03-21 17:47:00|47786.6|47746.6|47781.6|47741.6|47791.6|47751.6|47781.6|47741.6|8
1647884830000|2022-03-21 17:47:10|47786.6|47746.6|47793.7|47753.7|47793.7|47753.7|47786.6|47746.6|16
1647884840000|2022-03-21 17:47:20|47791.6|47751.6|47788.7|47748.7|47791.6|47751.6|47786.6|47746.6|0
1647884850000|2022-03-21 17:47:30|47781.6|47741.6|47796.6|47756.6|47796.6|47756.6|47781.6|47741.6|17
1647884860000|2022-03-21 17:47:40|47788.7|47748.7|47757.5|47717.5|47791.6|47751.6|47756.6|47716.6|22
1647884870000|2022-03-21 17:47:50|47762.5|47722.5|47767.5|47727.5|47767.5|47727.5|47762.5|47722.5|2
1647884880000|2022-03-21 17:48:00|47765.4|47725.4|47767.5|47727.5|47767.5|47727.5|47762.5|47722.5|1
1647884890000|2022-03-21 17:48:10|47769.6|47729.6|47764.6|47724.6|47774.6|47734.6|47764.6|47724.6|3
1647884900000|2022-03-21 17:48:20|47767.5|47727.5|47767.5|47727.5|47767.5|47727.5|47764.6|47724.6|2
1647884910000|2022-03-21 17:48:30|47762.5|47722.5|47767.5|47727.5|47767.5|47727.5|47762.5|47722.5|0
1647884920000|2022-03-21 17:48:40|47762.5|47722.5|47767.5|47727.5|47769.6|47729.6|47762.5|47722.5|1
1647884940000|2022-03-21 17:49:00|47762.5|47722.5|47762.5|47722.5|47767.5|47727.5|47762.5|47722.5|0
1647884950000|2022-03-21 17:49:10|47765.4|47725.4|47767.5|47727.5|47767.5|47727.5|47764.6|47724.6|7
1647884960000|2022-03-21 17:49:20|47764.6|47724.6|47754.6|47714.6|47764.6|47724.6|47752.5|47712.5|2
1647884970000|2022-03-21 17:49:30|47767.5|47727.5|47767.5|47727.5|47767.5|47727.5|47767.5|47727.5|11
1647884990000|2022-03-21 17:49:50|47764.6|47724.6|47762.5|47722.5|47767.5|47727.5|47762.5|47722.5|3
1647885000000|2022-03-21 17:50:00|47764.6|47724.6|47767.5|47727.5|47777.5|47737.5|47762.5|47722.5|6
1647885010000|2022-03-21 17:50:10|47754.5|47714.5|47754.5|47714.5|47757.5|47717.5|47754.5|47714.5|3
1647885020000|2022-03-21 17:50:20|47752.5|47712.5|47767.5|47727.5|47767.5|47727.5|47752.5|47712.5|5
1647885030000|2022-03-21 17:50:30|47765.4|47725.4|47752.5|47712.5|47765.4|47725.4|47752.5|47712.5|7
1647885040000|2022-03-21 17:50:40|47748.4|47708.4|47757.5|47717.5|47762.5|47722.5|47748.4|47708.4|6
1647885050000|2022-03-21 17:50:50|47752.5|47712.5|47762.5|47722.5|47762.5|47722.5|47752.5|47712.5|10
1647885060000|2022-03-21 17:51:00|||||||||1
1647885080000|2022-03-21 17:51:20|47767.5|47727.5|47767.5|47727.5|47767.5|47727.5|47759.5|47719.5|5
1647885090000|2022-03-21 17:51:30|47777.5|47737.5|47775.4|47735.4|47780.4|47740.4|47772.5|47732.5|20
1647885100000|2022-03-21 17:51:40|47770.4|47730.4|47773.3|47733.3|47773.3|47733.3|47763.3|47723.3|17
1647885110000|2022-03-21 17:51:50|47776.3|47736.3|47793.3|47753.3|47793.3|47753.3|47776.3|47736.3|3
1647885120000|2022-03-21 17:52:00|47796.3|47756.3|47783.3|47743.3|47796.3|47756.3|47783.3|47743.3|3
1647885140000|2022-03-21 17:52:20|47785.4|47745.4|47783.3|47743.3|47785.4|47745.4|47783.3|47743.3|2
1647885150000|2022-03-21 17:52:30|47781.3|47741.3|47773.3|47733.3|47781.3|47741.3|47773.3|47733.3|4
1647885160000|2022-03-21 17:52:40|47768.3|47728.3|47773.3|47733.3|47773.3|47733.3|47768.3|47728.3|10
1647885170000|2022-03-21 17:52:50|47770.4|47730.4|47778.3|47738.3|47778.3|47738.3|47768.3|47728.3|1
1647885180000|2022-03-21 17:53:00|47773.3|47733.3|47763.3|47723.3|47773.3|47733.3|47763.3|47723.3|3
1647885190000|2022-03-21 17:53:10|47758.3|47718.3|47758.3|47718.3|47760.4|47720.4|47758.3|47718.3|1
1647885200000|2022-03-21 17:53:20|47753.3|47713.3|47763.3|47723.3|47763.3|47723.3|47753.3|47713.3|2
1647885220000|2022-03-21 17:53:40|47760.4|47720.4|47761.3|47721.3|47763.3|47723.3|47760.4|47720.4|0
1647885230000|2022-03-21 17:53:50|47768.3|47728.3|47763.3|47723.3|47768.3|47728.3|47763.3|47723.3|2
1647885250000|2022-03-21 17:54:10|47758.3|47718.3|47763.3|47723.3|47763.3|47723.3|47758.3|47718.3|3
1647885260000|2022-03-21 17:54:20|47761.3|47721.3|47763.3|47723.3|47763.3|47723.3|47761.3|47721.3|1
1647885270000|2022-03-21 17:54:30|47761.3|47721.3|47763.3|47723.3|47763.3|47723.3|47761.3|47721.3|1
1647885280000|2022-03-21 17:54:40|47758.3|47718.3|47768.3|47728.3|47768.3|47728.3|47758.3|47718.3|3
1647885290000|2022-03-21 17:54:50|47765.4|47725.4|47767.4|47727.4|47767.4|47727.4|47762.4|47722.4|9
1647885300000|2022-03-21 17:55:00|47757.4|47717.4|47757.4|47717.4|47757.4|47717.4|47757.4|47717.4|0
1647885310000|2022-03-21 17:55:10|47760.4|47720.4|47757.4|47717.4|47760.4|47720.4|47757.4|47717.4|2
1647885320000|2022-03-21 17:55:20|47762.4|47722.4|47767.4|47727.4|47770.4|47730.4|47762.4|47722.4|2
1647885330000|2022-03-21 17:55:30|47777.4|47737.4|47787.4|47747.4|47787.4|47747.4|47777.4|47737.4|4
1647885340000|2022-03-21 17:55:40|47784.5|47744.5|47777.4|47737.4|47784.5|47744.5|47772.4|47732.4|3
1647885350000|2022-03-21 17:55:50|47780.4|47740.4|47813.3|47773.3|47813.3|47773.3|47780.4|47740.4|11
1647885360000|2022-03-21 17:56:00|47810.4|47770.4|47813.3|47773.3|47813.3|47773.3|47803.3|47763.3|3
1647885370000|2022-03-21 17:56:10|47807.4|47767.4|47805.4|47765.4|47813.3|47773.3|47805.4|47765.4|0
1647885380000|2022-03-21 17:56:20|47803.3|47763.3|47805.4|47765.4|47806.2|47766.2|47798.3|47758.3|3
1647885390000|2022-03-21 17:56:30|47803.3|47763.3|47813.3|47773.3|47813.3|47773.3|47803.3|47763.3|5
1647885400000|2022-03-21 17:56:40|47815.4|47775.4|47813.3|47773.3|47818.3|47778.3|47813.3|47773.3|3
1647885410000|2022-03-21 17:56:50|47819.5|47779.5|47820.4|47780.4|47823.3|47783.3|47819.5|47779.5|8
1647885420000|2022-03-21 17:57:00|47799.5|47759.5|47807.4|47767.4|47810.4|47770.4|47799.5|47759.5|24
1647885430000|2022-03-21 17:57:10|||||||||2
1647885440000|2022-03-21 17:57:20|47810.4|47770.4|47817.4|47777.4|47817.4|47777.4|47810.4|47770.4|2
1647885450000|2022-03-21 17:57:30|47815.4|47775.4|47798.3|47758.3|47817.4|47777.4|47798.3|47758.3|9
1647885460000|2022-03-21 17:57:40|47790.4|47750.4|47790.3|47750.3|47793.3|47753.3|47788.3|47748.3|1
1647885470000|2022-03-21 17:57:50|47793.3|47753.3|47793.3|47753.3|47793.3|47753.3|47788.3|47748.3|1
1647885480000|2022-03-21 17:58:00|47790.3|47750.3|47793.3|47753.3|47793.3|47753.3|47790.3|47750.3|2
1647885490000|2022-03-21 17:58:10|47798.3|47758.3|47793.3|47753.3|47798.3|47758.3|47790.3|47750.3|8
1647885500000|2022-03-21 17:58:20|47790.3|47750.3|47788.3|47748.3|47790.3|47750.3|47788.3|47748.3|0
1647885510000|2022-03-21 17:58:30|47790.3|47750.3|47790.3|47750.3|47793.3|47753.3|47790.3|47750.3|1
1647885520000|2022-03-21 17:58:40|47785.3|47745.3|47782.4|47742.4|47785.3|47745.3|47782.4|47742.4|2
1647885530000|2022-03-21 17:58:50|||||||||1
1647885540000|2022-03-21 17:59:00|47787.4|47747.4|47787.4|47747.4|47787.4|47747.4|47787.4|47747.4|2
1647885550000|2022-03-21 17:59:10|47784.5|47744.5|47782.4|47742.4|47784.5|47744.5|47782.4|47742.4|0
1647885560000|2022-03-21 17:59:20|47785.3|47745.3|47787.4|47747.4|47787.4|47747.4|47785.3|47745.3|0
1647885580000|2022-03-21 17:59:40|47785.3|47745.3|47787.4|47747.4|47787.4|47747.4|47785.3|47745.3|5
1647885590000|2022-03-21 17:59:50|47790.3|47750.3|47792.4|47752.4|47792.4|47752.4|47790.3|47750.3|1
1647885600000|2022-03-21 18:00:00|47787.4|47747.4|47792.4|47752.4|47792.4|47752.4|47787.4|47747.4|10
1647885610000|2022-03-21 18:00:10|47789.5|47749.5|47787.4|47747.4|47789.5|47749.5|47777.4|47737.4|7
1647885630000|2022-03-21 18:00:30|47792.4|47752.4|47787.4|47747.4|47792.4|47752.4|47787.4|47747.4|2
1647885640000|2022-03-21 18:00:40|47792.4|47752.4|47787.4|47747.4|47792.4|47752.4|47787.4|47747.4|1
1647885650000|2022-03-21 18:00:50|47790.3|47750.3|47792.4|47752.4|47792.4|47752.4|47790.3|47750.3|1
1647885660000|2022-03-21 18:01:00|47787.4|47747.4|47797.4|47757.4|47797.4|47757.4|47787.4|47747.4|6
1647885680000|2022-03-21 18:01:20|47799.4|47759.4|47807.4|47767.4|47807.4|47767.4|47797.4|47757.4|4
1647885690000|2022-03-21 18:01:30|47825.3|47785.3|47827.4|47787.4|47827.4|47787.4|47824.4|47784.4|6
1647885700000|2022-03-21 18:01:40|47824.4|47784.4|47890.3|47850.3|47890.3|47850.3|47824.4|47784.4|23
1647885710000|2022-03-21 18:01:50|47883.2|47843.2|47883.2|47843.2|47883.2|47843.2|47870.3|47830.3|10
1647885720000|2022-03-21 18:02:00|47888.2|47848.2|47883.2|47843.2|47888.2|47848.2|47883.2|47843.2|1
1647885730000|2022-03-21 18:02:10|47878.2|47838.2|47857.4|47817.4|47883.2|47843.2|47853.2|47813.2|15
1647885740000|2022-03-21 18:02:20|47860.3|47820.3|47865.3|47825.3|47865.3|47825.3|47855.3|47815.3|1
1647885750000|2022-03-21 18:02:30|47863.2|47823.2|47855.3|47815.3|47865.3|47825.3|47850.3|47810.3|5
1647885760000|2022-03-21 18:02:40|47860.3|47820.3|47863.2|47823.2|47863.2|47823.2|47858.2|47818.2|9
1647885770000|2022-03-21 18:02:50|47866.2|47826.2|47856.2|47816.2|47866.2|47826.2|47856.2|47816.2|2
1647885780000|2022-03-21 18:03:00|47871.2|47831.2|47868.2|47828.2|47881.2|47841.2|47868.2|47828.2|6
1647885790000|2022-03-21 18:03:10|47866.2|47826.2|47863.2|47823.2|47866.2|47826.2|47863.2|47823.2|1
1647885800000|2022-03-21 18:03:20|47866.2|47826.2|47866.2|47826.2|47868.2|47828.2|47860.3|47820.3|8
1647885810000|2022-03-21 18:03:30|47873.2|47833.2|47873.2|47833.2|47873.2|47833.2|47873.2|47833.2|6
1647885820000|2022-03-21 18:03:40|47871.2|47831.2|47871.2|47831.2|47873.2|47833.2|47869.1|47829.1|1
1647885830000|2022-03-21 18:03:50|47876.2|47836.2|47886.2|47846.2|47886.2|47846.2|47869.1|47829.1|2
1647885840000|2022-03-21 18:04:00|47881.2|47841.2|47883.2|47843.2|47886.2|47846.2|47881.2|47841.2|5
1647885850000|2022-03-21 18:04:10|47879.1|47839.1|47876.2|47836.2|47879.1|47839.1|47869.1|47829.1|2
1647885860000|2022-03-21 18:04:20|47874.1|47834.1|47876.2|47836.2|47876.2|47836.2|47866.2|47826.2|10
1647885870000|2022-03-21 18:04:30|47881.2|47841.2|47876.2|47836.2|47883.2|47843.2|47876.2|47836.2|3
1647885880000|2022-03-21 18:04:40|47873.2|47833.2|47893.2|47853.2|47913.2|47873.2|47873.2|47833.2|15
1647885890000|2022-03-21 18:04:50|47890.3|47850.3|47886.2|47846.2|47890.3|47850.3|47883.2|47843.2|9
1647885900000|2022-03-21 18:05:00|47888.2|47848.2|47886.2|47846.2|47888.2|47848.2|47883.2|47843.2|8
1647885910000|2022-03-21 18:05:10|47883.2|47843.2|47883.2|47843.2|47886.1|47846.1|47881.1|47841.1|2
1647885920000|2022-03-21 18:05:20|47886.1|47846.1|47873.2|47833.2|47886.1|47846.1|47871.1|47831.1|3
1647885930000|2022-03-21 18:05:30|47878.2|47838.2|47866.1|47826.1|47880.3|47840.3|47866.1|47826.1|28
1647885940000|2022-03-21 18:05:40|47858.2|47818.2|47866.1|47826.1|47866.1|47826.1|47858.2|47818.2|6
1647885950000|2022-03-21 18:05:50|47868.2|47828.2|47846.1|47806.1|47868.2|47828.2|47843.2|47803.2|29
1647885960000|2022-03-21 18:06:00|47848.2|47808.2|47848.2|47808.2|47853.2|47813.2|47848.2|47808.2|4
1647885970000|2022-03-21 18:06:10|47853.2|47813.2|47853.2|47813.2|47856.1|47816.1|47843.2|47803.2|50
1647885980000|2022-03-21 18:06:20|47850.3|47810.3|47850.3|47810.3|47855.3|47815.3|47850.3|47810.3|9
1647885990000|2022-03-21 18:06:30|47857.3|47817.3|47850.3|47810.3|47857.3|47817.3|47850.3|47810.3|3
1647886000000|2022-03-21 18:06:40|47847.3|47807.3|47850.3|47810.3|47855.3|47815.3|47847.3|47807.3|8
1647886010000|2022-03-21 18:06:50|||||||||5
1647886020000|2022-03-21 18:07:00|47860.3|47820.3|47845.3|47805.3|47860.3|47820.3|47842.3|47802.3|16
1647886030000|2022-03-21 18:07:10|47847.3|47807.3|47847.3|47807.3|47850.3|47810.3|47845.3|47805.3|5
1647886040000|2022-03-21 18:07:20|47845.3|47805.3|47853.2|47813.2|47855.3|47815.3|47845.3|47805.3|5
1647886050000|2022-03-21 18:07:30|47847.3|47807.3|47837.3|47797.3|47853.2|47813.2|47837.3|47797.3|12
1647886060000|2022-03-21 18:07:40|47835.3|47795.3|47843.2|47803.2|47845.3|47805.3|47835.3|47795.3|9
1647886070000|2022-03-21 18:07:50|47845.3|47805.3|47837.3|47797.3|47845.3|47805.3|47837.3|47797.3|1
1647886080000|2022-03-21 18:08:00|47840.3|47800.3|47847.3|47807.3|47847.3|47807.3|47840.2|47800.2|5
1647886090000|2022-03-21 18:08:10|47843.2|47803.2|47835.2|47795.2|47843.2|47803.2|47835.2|47795.2|11
1647886100000|2022-03-21 18:08:20|47825.2|47785.2|47830.2|47790.2|47830.2|47790.2|47824.4|47784.4|29
1647886110000|2022-03-21 18:08:30|47835.2|47795.2|47823.2|47783.2|47835.2|47795.2|47823.2|47783.2|9
1647886120000|2022-03-21 18:08:40|47820.2|47780.2|47815.2|47775.2|47820.2|47780.2|47810.2|47770.2|7
1647886130000|2022-03-21 18:08:50|47813.2|47773.2|47820.2|47780.2|47820.2|47780.2|47813.2|47773.2|2
1647886140000|2022-03-21 18:09:00|47825.2|47785.2|47818.2|47778.2|47828.2|47788.2|47818.2|47778.2|11
1647886150000|2022-03-21 18:09:10|47820.2|47780.2|47810.2|47770.2|47820.2|47780.2|47810.2|47770.2|6
1647886160000|2022-03-21 18:09:20|47807.3|47767.3|47810.2|47770.2|47810.2|47770.2|47794|47754|11
1647886170000|2022-03-21 18:09:30|47803.2|47763.2|47763.2|47723.2|47805.2|47765.2|47760.2|47720.2|21
1647886180000|2022-03-21 18:09:40|47765.2|47725.2|47769.4|47729.4|47772.3|47732.3|47765.2|47725.2|4
1647886190000|2022-03-21 18:09:50|47767.3|47727.3|47767.3|47727.3|47772.3|47732.3|47767.3|47727.3|2
1647886200000|2022-03-21 18:10:00|47771.4|47731.4|47777.3|47737.3|47784.4|47744.4|47771.4|47731.4|39
1647886210000|2022-03-21 18:10:10|47782.3|47742.3|47777.3|47737.3|47782.3|47742.3|47772.3|47732.3|2
1647886220000|2022-03-21 18:10:20|47779.4|47739.4|47772.3|47732.3|47779.4|47739.4|47767.3|47727.3|12
1647886230000|2022-03-21 18:10:30|47767.3|47727.3|47767.3|47727.3|47767.3|47727.3|47762.3|47722.3|9
1647886240000|2022-03-21 18:10:40|47770.2|47730.2|47767.3|47727.3|47770.2|47730.2|47767.3|47727.3|3
1647886250000|2022-03-21 18:10:50|47762.3|47722.3|47753.2|47713.2|47764.4|47724.4|47753.2|47713.2|15
1647886260000|2022-03-21 18:11:00|47750.2|47710.2|47748.2|47708.2|47753.2|47713.2|47748.2|47708.2|4
1647886270000|2022-03-21 18:11:10|47750.2|47710.2|47743.2|47703.2|47750.2|47710.2|47740.2|47700.2|1
1647886280000|2022-03-21 18:11:20|47740.2|47700.2|47740.2|47700.2|47740.2|47700.2|47740.2|47700.2|9
1647886290000|2022-03-21 18:11:30|47748.2|47708.2|47753.2|47713.2|47753.2|47713.2|47740.2|47700.2|10
1647886300000|2022-03-21 18:11:40|47751.1|47711.1|47758.1|47718.1|47758.1|47718.1|47743.2|47703.2|11
1647886310000|2022-03-21 18:11:50|47762.3|47722.3|47760.2|47720.2|47762.3|47722.3|47758.1|47718.1|11
1647886320000|2022-03-21 18:12:00|47783.1|47743.1|47780.2|47740.2|47788.1|47748.1|47780.2|47740.2|16
1647886330000|2022-03-21 18:12:10|47778.1|47738.1|47791.1|47751.1|47793.1|47753.1|47778.1|47738.1|5
1647886340000|2022-03-21 18:12:20|47793.1|47753.1|47773.1|47733.1|47793.1|47753.1|47770.2|47730.2|18
1647886350000|2022-03-21 18:12:30|47770.2|47730.2|47760.2|47720.2|47773.1|47733.1|47760.2|47720.2|5
1647886360000|2022-03-21 18:12:40|47763.1|47723.1|47773.1|47733.1|47783.1|47743.1|47763.1|47723.1|30
1647886370000|2022-03-21 18:12:50|47765.2|47725.2|47767.3|47727.3|47769.3|47729.3|47762.3|47722.3|24
1647886380000|2022-03-21 18:13:00|47763.1|47723.1|47752.3|47712.3|47765.2|47725.2|47740.2|47700.2|5
1647886390000|2022-03-21 18:13:10|47757.3|47717.3|47732.3|47692.3|47757.3|47717.3|47728.1|47688.1|7
1647886400000|2022-03-21 18:13:20|47728.1|47688.1|47737.3|47697.3|47742.3|47702.3|47728.1|47688.1|6
1647886410000|2022-03-21 18:13:30|47742.3|47702.3|47757.3|47717.3|47757.3|47717.3|47742.3|47702.3|6
1647886420000|2022-03-21 18:13:40|47752.3|47712.3|47737.3|47697.3|47762.3|47722.3|47737.3|47697.3|12
1647886430000|2022-03-21 18:13:50|47739.3|47699.3|47731.4|47691.4|47754.3|47714.3|47726.4|47686.4|31
1647886440000|2022-03-21 18:14:00|47736.4|47696.4|47766.4|47726.4|47787.3|47747.3|47736.4|47696.4|133
1647886450000|2022-03-21 18:14:10|47768.5|47728.5|47788.4|47748.4|47793.4|47753.4|47766.4|47726.4|130
1647886460000|2022-03-21 18:14:20|47778.4|47738.4|47805.5|47765.5|47805.5|47765.5|47768.4|47728.4|147
1647886470000|2022-03-21 18:14:30|47810.5|47770.5|47828.4|47788.4|47850.5|47810.5|47810.5|47770.5|176
1647886480000|2022-03-21 18:14:40|47826.4|47786.4|47840.5|47800.5|47850.5|47810.5|47826.4|47786.4|131
1647886490000|2022-03-21 18:14:50|47845.5|47805.5|47860.5|47820.5|47860.5|47820.5|47838.4|47798.4|92
1647886500000|2022-03-21 18:15:00|47850.5|47810.5|47813.4|47773.4|47858.4|47818.4|47793.4|47753.4|32
1647886510000|2022-03-21 18:15:10|47811.4|47771.4|47808.4|47768.4|47815.5|47775.5|47800.5|47760.5|25
1647886520000|2022-03-21 18:15:20|47795.5|47755.5|47809.6|47769.6|47815.5|47775.5|47787.6|47747.6|31
1647886530000|2022-03-21 18:15:30|47807.6|47767.6|47780.5|47740.5|47822.6|47782.6|47780.5|47740.5|44
1647886540000|2022-03-21 18:15:40|47788.4|47748.4|47772.6|47732.6|47794.6|47754.6|47772.6|47732.6|13
1647886550000|2022-03-21 18:15:50|47770.5|47730.5|47770.5|47730.5|47779.6|47739.6|47770.5|47730.5|7
1647886560000|2022-03-21 18:16:00|47767.6|47727.6|47781.4|47741.4|47783.4|47743.4|47767.6|47727.6|12
1647886570000|2022-03-21 18:16:10|47778.4|47738.4|47788.4|47748.4|47788.4|47748.4|47778.4|47738.4|6
1647886580000|2022-03-21 18:16:20|47798.4|47758.4|47811.4|47771.4|47815.5|47775.5|47798.4|47758.4|12
1647886590000|2022-03-21 18:16:30|47821.4|47781.4|47818.4|47778.4|47821.4|47781.4|47803.4|47763.4|14
1647886600000|2022-03-21 18:16:40|47808.4|47768.4|47805.5|47765.5|47826.4|47786.4|47800.5|47760.5|9
1647886610000|2022-03-21 18:16:50|47800.5|47760.5|47792.6|47752.6|47803.4|47763.4|47792.6|47752.6|0
1647886620000|2022-03-21 18:17:00|47796.7|47756.7|47810.5|47770.5|47810.5|47770.5|47792.6|47752.6|14
1647886630000|2022-03-21 18:17:10|47812.6|47772.6|47775.5|47735.5|47812.6|47772.6|47775.5|47735.5|3
1647886640000|2022-03-21 18:17:20|47777.6|47737.6|47787.5|47747.5|47792.5|47752.5|47775.5|47735.5|37
1647886650000|2022-03-21 18:17:30|47790.5|47750.5|47790.5|47750.5|47792.5|47752.5|47785.5|47745.5|0
1647886660000|2022-03-21 18:17:40|47794.6|47754.6|47780.5|47740.5|47794.6|47754.6|47780.5|47740.5|19
1647886670000|2022-03-21 18:17:50|47782.5|47742.5|47782.5|47742.5|47784.6|47744.6|47780.5|47740.5|1
1647886680000|2022-03-21 18:18:00|47784.6|47744.6|47766.3|47726.3|47785.5|47745.5|47763.4|47723.4|45
1647886690000|2022-03-21 18:18:10|47768.4|47728.4|47773.4|47733.4|47776.3|47736.3|47766.3|47726.3|10
1647886700000|2022-03-21 18:18:20|47776.3|47736.3|47758.4|47718.4|47776.3|47736.3|47758.4|47718.4|3
1647886710000|2022-03-21 18:18:30|47752.5|47712.5|47748.4|47708.4|47752.5|47712.5|47745.5|47705.5|4
1647886730000|2022-03-21 18:18:50|47758.4|47718.4|47727.5|47687.5|47758.4|47718.4|47720.5|47680.5|27
1647886740000|2022-03-21 18:19:00|47725.5|47685.5|47727.5|47687.5|47732.5|47692.5|47722.5|47682.5|8
1647886750000|2022-03-21 18:19:10|47725.5|47685.5|47753.4|47713.4|47753.4|47713.4|47725.5|47685.5|6
1647886760000|2022-03-21 18:19:20|47755.5|47715.5|47755.5|47715.5|47758.4|47718.4|47751.3|47711.3|3
1647886770000|2022-03-21 18:19:30|47751.3|47711.3|47746.3|47706.3|47758.4|47718.4|47746.3|47706.3|2
1647886780000|2022-03-21 18:19:40|47751.3|47711.3|47738.4|47698.4|47751.3|47711.3|47738.4|47698.4|7
1647886790000|2022-03-21 18:19:50|47725.5|47685.5|47745.5|47705.5|47746.3|47706.3|47725.5|47685.5|10
1647907200000|2022-03-22 00:00:00|47803.9|47763.9|47791|47751|47843.9|47781|47788.9|47746|47
1647907210000|2022-03-22 00:00:10|47788.9|47748.9|47791|47751|47791|47751|47758.9|47718.9|34
1647907220000|2022-03-22 00:00:20|47788.9|47748.9|47803.9|47763.9|47803.9|47763.9|47768.1|47728.1|8
1647907230000|2022-03-22 00:00:30|47806|47766|47818.9|47778.9|47826|47786|47806|47766|5
1647907240000|2022-03-22 00:00:40|47816|47776|47816|47776|47823.9|47783.9|47806|47766|8
1647907250000|2022-03-22 00:00:50|47813.9|47773.9|47826.8|47786.8|47826.8|47786.8|47808.9|47768.9|4
1647907260000|2022-03-22 00:01:00|47828.9|47788.9|47823.9|47783.9|47828.9|47788.9|47813.9|47773.9|1
1647907270000|2022-03-22 00:01:10|47841|47801|47841|47801|47841|47801|47841|47801|2
1647907280000|2022-03-22 00:01:20|47838.9|47798.9|47841|47801|47841|47801|47831|47791|11
1647907290000|2022-03-22 00:01:30|47846|47806|47851|47811|47851|47811|47843.9|47803.9|3
1647907300000|2022-03-22 00:01:40|47866|47826|47883.1|47843.1|47883.1|47843.1|47863.9|47823.9|6
1647907310000|2022-03-22 00:01:50|47886|47846|47886|47846|47886|47846|47886|47846|3
1647907320000|2022-03-22 00:02:00|47891|47851|47893.9|47853.9|47896|47856|47891|47851|0
1647907330000|2022-03-22 00:02:10|47883.1|47843.1|47881|47841|47883.1|47843.1|47876|47836|2
1647907340000|2022-03-22 00:02:20|47876.8|47836.8|47881|47841|47881|47841|47873.9|47833.9|0
1647907350000|2022-03-22 00:02:30|47878.9|47838.9|47891|47851|47893.1|47853.1|47876|47836|4
1647907360000|2022-03-22 00:02:40|47878.9|47838.9|47891|47851|47891|47851|47878.1|47838.1|1
1647907370000|2022-03-22 00:02:50|47893.1|47853.1|47891|47851|47893.1|47853.1|47888.9|47848.9|0
1647907390000|2022-03-22 00:03:10|47888.9|47848.9|47888.9|47848.9|47888.9|47848.9|47888.9|47848.9|0
1647907400000|2022-03-22 00:03:20|47891|47851|47893.1|47853.1|47893.1|47853.1|47891|47851|0
1647907410000|2022-03-22 00:03:30|47891|47851|47891|47851|47891|47851|47891|47851|0
1647907420000|2022-03-22 00:03:40|47896|47856|47906|47866|47906|47866|47896|47856|2
1647907430000|2022-03-22 00:03:50|47903.9|47863.9|47898.9|47858.9|47903.9|47863.9|47893.1|47853.1|3
1647907440000|2022-03-22 00:04:00|47896|47856|47898.9|47858.9|47898.9|47858.9|47896|47856|1
1647907460000|2022-03-22 00:04:20|47903.9|47863.9|47903.9|47863.9|47906|47866|47903.9|47863.9|0
1647907470000|2022-03-22 00:04:30|47906|47866|47891|47851|47906|47866|47891|47851|3
1647907480000|2022-03-22 00:04:40|47893.9|47853.9|47896|47856|47896|47856|47893.9|47853.9|0
1647907490000|2022-03-22 00:04:50|47898.9|47858.9|47898.9|47858.9|47898.9|47858.9|47896|47856|3
1647907500000|2022-03-22 00:05:00|47896|47856|47888.1|47848.1|47898.9|47858.9|47888.1|47848.1|1
1647907510000|2022-03-22 00:05:10|47891|47851|47893.1|47853.1|47893.1|47853.1|47891|47851|1
1647907520000|2022-03-22 00:05:20|47893|47853|47893|47853|47893|47853|47893|47853|0
1647907550000|2022-03-22 00:05:50|47886|47846|47886|47846|47888|47848|47886|47846|3
1647907560000|2022-03-22 00:06:00|47888|47848|47886|47846|47888|47848|47886|47846|0
1647907570000|2022-03-22 00:06:10|47888|47848|47886|47846|47888|47848|47886|47846|0
1647907580000|2022-03-22 00:06:20|47888|47848|47873|47833|47888|47848|47871|47831|1
1647907590000|2022-03-22 00:06:30|47871|47831|47873|47833|47873|47833|47871|47831|0
1647907600000|2022-03-22 00:06:40|47878|47838|47876|47836|47878|47838|47876|47836|0
1647907610000|2022-03-22 00:06:50|47873|47833|47871|47831|47873|47833|47868.9|47828.9|2
1647907620000|2022-03-22 00:07:00|47870.9|47830.9|47875.9|47835.9|47878|47838|47870.9|47830.9|1
1647907630000|2022-03-22 00:07:10|47878|47838|47878|47838|47878|47838|47878|47838|0
1647907640000|2022-03-22 00:07:20|47875.9|47835.9|47878|47838|47878|47838|47875.9|47835.9|0
1647907670000|2022-03-22 00:07:50|47880.9|47840.9|47908.9|47868.9|47915.1|47875.1|47880.9|47840.9|2
1647907680000|2022-03-22 00:08:00|47910.9|47870.9|47905.9|47865.9|47910.9|47870.9|47900.9|47860.9|4
1647907690000|2022-03-22 00:08:10|47898|47858|47900.9|47860.9|47900.9|47860.9|47895.9|47855.9|1
1647907700000|2022-03-22 00:08:20|47898.9|47858.9|47878|47838|47900.9|47860.9|47878|47838|1
1647907710000|2022-03-22 00:08:30|47875.9|47835.9|47890.9|47850.9|47890.9|47850.9|47870.9|47830.9|4
1647907770000|2022-03-22 00:09:30|47888|47848|47858.8|47818.8|47888|47848|47858.8|47818.8|1
1647907780000|2022-03-22 00:09:40|47855.9|47815.9|47833|47793|47855.9|47815.9|47833|47793|2
1647907790000|2022-03-22 00:09:50|47830.1|47790.1|47820.9|47780.9|47830.1|47790.1|47820.9|47780.9|0
1647907800000|2022-03-22 00:10:00|47828|47788|47833|47793|47833|47793|47828|47788|0
1647907850000|2022-03-22 00:10:50|47818|47778|47830.9|47790.9|47830.9|47790.9|47818|47778|1
1647907860000|2022-03-22 00:11:00|47833|47793|47830.9|47790.9|47833|47793|47830.9|47790.9|0
1647907870000|2022-03-22 00:11:10|47833|47793|47833|47793|47833|47793|47833|47793|0
1647907900000|2022-03-22 00:11:40|47823|47783|47823|47783|47823|47783|47823|47783|12
1647907910000|2022-03-22 00:11:50|47830.1|47790.1|47830.1|47790.1|47830.1|47790.1|47830.1|47790.1|0
1647907920000|2022-03-22 00:12:00|47825.1|47785.1|47825.1|47785.1|47825.1|47785.1|47825.1|47785.1|0
1647907930000|2022-03-22 00:12:10|47823|47783|47820.1|47780.1|47823|47783|47818|47778|0
1647907940000|2022-03-22 00:12:20|47823|47783|47830.1|47790.1|47830.1|47790.1|47823|47783|0
1647907950000|2022-03-22 00:12:30|47832.2|47792.2|47832.2|47792.2|47832.2|47792.2|47832.2|47792.2|0
1647907970000|2022-03-22 00:12:50|47830.1|47790.1|47830.1|47790.1|47830.1|47790.1|47823|47783|0
1647907980000|2022-03-22 00:13:00|47832.1|47792.1|47808|47768|47832.1|47792.1|47808|47768|1
1647907990000|2022-03-22 00:13:10|47810.1|47770.1|47810.1|47770.1|47812.1|47772.1|47808|47768|0
1647908010000|2022-03-22 00:13:30|47815.1|47775.1|47815.1|47775.1|47815.1|47775.1|47815.1|47775.1|0
1647908020000|2022-03-22 00:13:40|47817.1|47777.1|47817.1|47777.1|47817.1|47777.1|47817.1|47777.1|0
1647908030000|2022-03-22 00:13:50|47813|47773|47825.1|47785.1|47825.1|47785.1|47813|47773|0
1647908040000|2022-03-22 00:14:00|47823|47783|47830.1|47790.1|47832.1|47792.1|47820.1|47780.1|0
1647908050000|2022-03-22 00:14:10|47832.1|47792.1|47850.1|47810.1|47857.1|47817.1|47832.1|47792.1|1
1647908070000|2022-03-22 00:14:30|47850|47810|47835|47795|47850|47810|47830|47790|0
1647908080000|2022-03-22 00:14:40|47837.1|47797.1|47835|47795|47837.1|47797.1|47835|47795|0
1647908090000|2022-03-22 00:14:50|47838|47798|47840|47800|47840|47800|47838|47798|0
1647908130000|2022-03-22 00:15:30|47845|47805|47845|47805|47845|47805|47842.1|47802.1|0
1647908140000|2022-03-22 00:15:40|47842.1|47802.1|47840|47800|47842.1|47802.1|47840|47800|0
1647908160000|2022-03-22 00:16:00|47837.1|47797.1|47825|47785|47837.1|47797.1|47825|47785|1
1647908170000|2022-03-22 00:16:10|47817.9|47777.9|47817.9|47777.9|47817.9|47777.9|47817.9|47777.9|0
1647908180000|2022-03-22 00:16:20|47820|47780|47815|47775|47820|47780|47810|47770|1
1647908190000|2022-03-22 00:16:30|47812.9|47772.9|47822.9|47782.9|47822.9|47782.9|47812.9|47772.9|0
1647908200000|2022-03-22 00:16:40|47820|47780|47820|47780|47820|47780|47820|47780|0
1647908210000|2022-03-22 00:16:50|47817.9|47777.9|47817.9|47777.9|47817.9|47777.9|47817.9|47777.9|0
1647908220000|2022-03-22 00:17:00|47820|47780|47770|47730|47820|47780|47770|47730|3
1647908230000|2022-03-22 00:17:10|47765.9|47725.9|47765.9|47725.9|47765.9|47725.9|47765.9|47725.9|4
1647908240000|2022-03-22 00:17:20|47770|47730|47777.9|47737.9|47777.9|47737.9|47770|47730|8
1647908250000|2022-03-22 00:17:30|47780|47740|47785|47745|47785|47745|47780|47740|0
1647908260000|2022-03-22 00:17:40|47767.1|47727.1|47770|47730|47770|47730|47767.1|47727.1|1
1647908270000|2022-03-22 00:17:50|47767.1|47727.1|47777.9|47737.9|47777.9|47737.9|47767.1|47727.1|2
1647908280000|2022-03-22 00:18:00|47780|47740|47780|47740|47780|47740|47780|47740|0
1647908290000|2022-03-22 00:18:10|47777.9|47737.9|47780|47740|47782.1|47742.1|47777.9|47737.9|0
1647908300000|2022-03-22 00:18:20|47782.1|47742.1|47780|47740|47782.1|47742.1|47780|47740|1
1647908310000|2022-03-22 00:18:30|47772.1|47732.1|47777.1|47737.1|47777.1|47737.1|47770|47730|1
1647908320000|2022-03-22 00:18:40|47777.9|47737.9|47780|47740|47780|47740|47777.9|47737.9|0
1647908330000|2022-03-22 00:18:50|47782.1|47742.1|47775|47735|47782.1|47742.1|47775|47735|0
1647908350000|2022-03-22 00:19:10|47777.9|47737.9|47782.1|47742.1|47782.1|47742.1|47777.9|47737.9|0
1647908360000|2022-03-22 00:19:20|47782.9|47742.9|47785|47745|47785|47745|47782.9|47742.9|0
1647908370000|2022-03-22 00:19:30|47775|47735|47775|47735|47775|47735|47775|47735|1
1647908380000|2022-03-22 00:19:40|47780|47740|47782.1|47742.1|47782.1|47742.1|47780|47740|0
1647908390000|2022-03-22 00:19:50|47789.2|47749.2|47784.2|47744.2|47789.2|47749.2|47784.2|47744.2|0
1647908400000|2022-03-22 00:20:00|||||||||1
1647908420000|2022-03-22 00:20:20|47772.1|47732.1|47772.1|47732.1|47772.1|47732.1|47772.1|47732.1|1
1647908430000|2022-03-22 00:20:30|47769.2|47729.2|47759.2|47719.2|47769.2|47729.2|47759.2|47719.2|1
1647908440000|2022-03-22 00:20:40|47756.2|47716.2|47752.1|47712.1|47756.2|47716.2|47752.1|47712.1|0
1647908450000|2022-03-22 00:20:50|47744.2|47704.2|47737.1|47697.1|47744.2|47704.2|47737.1|47697.1|0
1647908460000|2022-03-22 00:21:00|47734.2|47694.2|47734.2|47694.2|47734.2|47694.2|47734.2|47694.2|0
1647908470000|2022-03-22 00:21:10|47729.2|47689.2|47722.1|47682.1|47729.2|47689.2|47722.1|47682.1|1
1647908480000|2022-03-22 00:21:20|47727.1|47687.1|47726.2|47686.2|47727.1|47687.1|47726.2|47686.2|0
1647908490000|2022-03-22 00:21:30|47724.2|47684.2|47737.1|47697.1|47737.1|47697.1|47724.2|47684.2|1
1647908500000|2022-03-22 00:21:40|47734.2|47694.2|47722.1|47682.1|47734.2|47694.2|47722.1|47682.1|1
1647908510000|2022-03-22 00:21:50|47719.2|47679.2|47720|47680|47722.1|47682.1|47707.1|47667.1|2
1647908520000|2022-03-22 00:22:00|47722.1|47682.1|47722.1|47682.1|47722.1|47682.1|47715|47675|2
1647908530000|2022-03-22 00:22:10|47724.1|47684.1|47742.1|47702.1|47747.1|47707.1|47722.1|47682.1|2
1647908540000|2022-03-22 00:22:20|47745|47705|47752.9|47712.9|47755|47715|47745|47705|1
1647908550000|2022-03-22 00:22:30|47750|47710|47742.1|47702.1|47750|47710|47742.1|47702.1|1
1647908560000|2022-03-22 00:22:40|47770|47730|47774.1|47734.1|47774.1|47734.1|47770|47730|2
1647908570000|2022-03-22 00:22:50|47777.1|47737.1|47770|47730|47779.1|47739.1|47762.1|47722.1|2
1647908580000|2022-03-22 00:23:00|47767.1|47727.1|47775|47735|47777.1|47737.1|47760|47720|2
1647908590000|2022-03-22 00:23:10|47772.9|47732.9|47787.1|47747.1|47787.1|47747.1|47772.9|47732.9|0
1647908600000|2022-03-22 00:23:20|47779.1|47739.1|47787.1|47747.1|47792.1|47752.1|47777.1|47737.1|0
1647908610000|2022-03-22 00:23:30|47787|47747|47782|47742|47787|47747|47782|47742|0
1647908620000|2022-03-22 00:23:40|47780|47740|47780|47740|47780|47740|47780|47740|0
1647908670000|2022-03-22 00:24:30|47777.9|47737.9|47777.9|47737.9|47777.9|47737.9|47777.9|47737.9|0
1647908680000|2022-03-22 00:24:40|47772.9|47732.9|47777|47737|47777|47737|47772.9|47732.9|0
1647908690000|2022-03-22 00:24:50|47775|47735|47775|47735|47775|47735|47775|47735|1
1647908700000|2022-03-22 00:25:00|47774.9|47734.9|47749.9|47709.9|47774.9|47734.9|47749.9|47709.9|1
1647908710000|2022-03-22 00:25:10|47754.9|47714.9|47754.9|47714.9|47754.9|47714.9|47754.9|47714.9|0
1647908720000|2022-03-22 00:25:20|47744.9|47704.9|47759.9|47719.9|47759.9|47719.9|47744.9|47704.9|8
1647908730000|2022-03-22 00:25:30|47762.9|47722.9|47769.9|47729.9|47769.9|47729.9|47762.9|47722.9|0
1647908760000|2022-03-22 00:26:00|47772.9|47732.9|47764.9|47724.9|47774.9|47734.9|47764.9|47724.9|6
1647908770000|2022-03-22 00:26:10|47767|47727|47767|47727|47767|47727|47764.9|47724.9|0
1647908780000|2022-03-22 00:26:20|47762|47722|47759.9|47719.9|47762|47722|47759.9|47719.9|0
1647908800000|2022-03-22 00:26:40|47757.8|47717.8|47759.9|47719.9|47759.9|47719.9|47757.8|47717.8|0
1647908810000|2022-03-22 00:26:50|47757.8|47717.8|47757.8|47717.8|47757.8|47717.8|47757.8|47717.8|0
1647908820000|2022-03-22 00:27:00|47752.8|47712.8|47752.8|47712.8|47754.9|47714.9|47752.8|47712.8|0
1647908850000|2022-03-22 00:27:30|47749.9|47709.9|47739.9|47699.9|47749.9|47709.9|47739.9|47699.9|1
1647908890000|2022-03-22 00:28:10|47744.9|47704.9|47744.9|47704.9|47744.9|47704.9|47744.9|47704.9|0
1647908910000|2022-03-22 00:28:30|47749.9|47709.9|47749.9|47709.9|47749.9|47709.9|47749.9|47709.9|0
1647908940000|2022-03-22 00:29:00|47744.9|47704.9|47734.9|47694.9|47744.9|47704.9|47729.9|47689.9|5
1647908950000|2022-03-22 00:29:10|47737.8|47697.8|47747|47707|47747|47707|47737.8|47697.8|0
1647909000000|2022-03-22 00:30:00|47744.9|47704.9|47734.9|47694.9|47744.9|47704.9|47732|47692|1
1647909010000|2022-03-22 00:30:10|47739.9|47699.9|47739.9|47699.9|47739.9|47699.9|47739.9|47699.9|2
1647909050000|2022-03-22 00:30:50|47727|47687|47724.9|47684.9|47727|47687|47724.9|47684.9|1
1647909060000|2022-03-22 00:31:00|47719.9|47679.9|47709.9|47669.9|47719.9|47679.9|47709.9|47669.9|1
1647909080000|2022-03-22 00:31:20|47712.8|47672.8|47714.9|47674.9|47719.9|47679.9|47712.8|47672.8|0
1647909090000|2022-03-22 00:31:30|47712.8|47672.8|47712.8|47672.8|47714.9|47674.9|47712.8|47672.8|0
1647909100000|2022-03-22 00:31:40|47699.9|47659.9|47699.9|47659.9|47699.9|47659.9|47699.9|47659.9|5
1647909110000|2022-03-22 00:31:50|47697.8|47657.8|47699.9|47659.9|47699.9|47659.9|47694.9|47654.9|4
1647909130000|2022-03-22 00:32:10|47697|47657|47694.9|47654.9|47699.9|47659.9|47694.9|47654.9|0
1647909140000|2022-03-22 00:32:20|47699.9|47659.9|47697.8|47657.8|47699.9|47659.9|47697.8|47657.8|9
1647909150000|2022-03-22 00:32:30|47699.9|47659.9|47699.9|47659.9|47699.9|47659.9|47699.9|47659.9|0
1647909160000|2022-03-22 00:32:40|47704.9|47664.9|47704.9|47664.9|47704.9|47664.9|47704.9|47664.9|0
1647909180000|2022-03-22 00:33:00|47702|47662|47672|47632|47702|47662|47672|47632|11
1647909200000|2022-03-22 00:33:20|47669|47629|47669|47629|47669|47629|47669|47629|0
1647909210000|2022-03-22 00:33:30|47667|47627|47667|47627|47667|47627|47667|47627|0
1647909220000|2022-03-22 00:33:40|47672|47632|47669.9|47629.9|47672|47632|47669.9|47629.9|3
1647909230000|2022-03-22 00:33:50|47679.9|47639.9|47679.9|47639.9|47679.9|47639.9|47679.9|47639.9|3
1647909240000|2022-03-22 00:34:00|||||||||1
1647909250000|2022-03-22 00:34:10|47676.9|47636.9|47669.9|47629.9|47676.9|47636.9|47669.9|47629.9|0
1647909300000|2022-03-22 00:35:00|47664|47624|47661.9|47621.9|47664|47624|47659.9|47619.9|3
1647909330000|2022-03-22 00:35:30|47664|47624|47679.8|47639.8|47679.8|47639.8|47664|47624|3
1647909340000|2022-03-22 00:35:40|47681.9|47641.9|47681.9|47641.9|47681.9|47641.9|47681.9|47641.9|0
1647909350000|2022-03-22 00:35:50|47679|47639|47676.9|47636.9|47679|47639|47676.9|47636.9|0
1647909370000|2022-03-22 00:36:10|47674.8|47634.8|47676.9|47636.9|47676.9|47636.9|47674.8|47634.8|0
1647909390000|2022-03-22 00:36:30|47674.8|47634.8|47661.9|47621.9|47674.8|47634.8|47661.9|47621.9|3
1647909400000|2022-03-22 00:36:40|47659|47619|47649.8|47609.8|47659|47619|47641.9|47601.9|6
1647909410000|2022-03-22 00:36:50|47654.8|47614.8|47654.8|47614.8|47659.8|47619.8|47654.8|47614.8|0
1647909430000|2022-03-22 00:37:10|47651.9|47611.9|47644|47604|47651.9|47611.9|47641.9|47601.9|2
1647909440000|2022-03-22 00:37:20|47646.9|47606.9|47654.8|47614.8|47659.8|47619.8|47646.9|47606.9|0
1647909480000|2022-03-22 00:38:00|47651.9|47611.9|47651.9|47611.9|47651.9|47611.9|47646.9|47606.9|2
1647909490000|2022-03-22 00:38:10|47649.8|47609.8|47649.8|47609.8|47649.8|47609.8|47649.8|47609.8|0
1647909540000|2022-03-22 00:39:00|47644|47604|47631.9|47591.9|47644|47604|47631.9|47591.9|1
1647909560000|2022-03-22 00:39:20|||||||||1
1647909600000|2022-03-22 00:40:00|||||||||1
1647909610000|2022-03-22 00:40:10|47627.7|47587.7|47616.9|47576.9|47627.7|47587.7|47616.9|47576.9|2
1647909620000|2022-03-22 00:40:20|47619|47579|47616.9|47576.9|47619|47579|47616.9|47576.9|1
1647909650000|2022-03-22 00:40:50|47614|47574|47611.9|47571.9|47614|47574|47611.9|47571.9|1
1647909670000|2022-03-22 00:41:10|47609.8|47569.8|47596.9|47556.9|47609.8|47569.8|47596.9|47556.9|0
1647909680000|2022-03-22 00:41:20|47592.7|47552.7|47581.9|47541.9|47592.7|47552.7|47581.9|47541.9|11
1647909690000|2022-03-22 00:41:30|47579|47539|47584|47544|47584|47544|47576.9|47536.9|1
1647909700000|2022-03-22 00:41:40|47581.9|47541.9|47581.9|47541.9|47581.9|47541.9|47581.9|47541.9|0
1647909720000|2022-03-22 00:42:00|47576.9|47536.9|47571.9|47531.9|47576.9|47536.9|47571.9|47531.9|0
1647909730000|2022-03-22 00:42:10|47569.8|47529.8|47569.8|47529.8|47569.8|47529.8|47569.8|47529.8|0
1647909770000|2022-03-22 00:42:50|47572.7|47532.7|47579.8|47539.8|47579.8|47539.8|47572.7|47532.7|1
1647909780000|2022-03-22 00:43:00|47571.9|47531.9|47571.9|47531.9|47571.9|47531.9|47571.9|47531.9|1
1647909790000|2022-03-22 00:43:10|47574.8|47534.8|47574.8|47534.8|47574.8|47534.8|47574.8|47534.8|0
1647909810000|2022-03-22 00:43:30|47571.9|47531.9|47571.9|47531.9|47571.9|47531.9|47571.9|47531.9|0
1647909840000|2022-03-22 00:44:00|47569.8|47529.8|47566.9|47526.9|47569.8|47529.8|47566.9|47526.9|0
1647909860000|2022-03-22 00:44:20|47556.9|47516.9|47459.8|47419.8|47556.9|47516.9|47439.3|47399.3|8
1647909880000|2022-03-22 00:44:40|47454.8|47414.8|47461.9|47421.9|47461.9|47421.9|47451.9|47411.9|11
1647909900000|2022-03-22 00:45:00|47461.8|47421.8|47461.8|47421.8|47461.8|47421.8|47461.8|47421.8|0
1647909920000|2022-03-22 00:45:20|47468.9|47428.9|47461|47421|47468.9|47428.9|47461|47421|7
1647909930000|2022-03-22 00:45:30|47454.8|47414.8|47441.8|47401.8|47454.8|47414.8|47441.8|47401.8|5
1647909940000|2022-03-22 00:45:40|47438.9|47398.9|47436.8|47396.8|47438.9|47398.9|47434.8|47394.8|0
1647909950000|2022-03-22 00:45:50|47434.8|47394.8|47431.8|47391.8|47434.8|47394.8|47428.9|47388.9|2
1647909960000|2022-03-22 00:46:00|47436.8|47396.8|47442.7|47402.7|47444.8|47404.8|47414.8|47374.8|7
1647909970000|2022-03-22 00:46:10|47454.7|47414.7|47454.7|47414.7|47454.7|47414.7|47454.7|47414.7|2
1647910000000|2022-03-22 00:46:40|47460.6|47420.6|47464.7|47424.7|47464.7|47424.7|47460.6|47420.6|0
1647910010000|2022-03-22 00:46:50|47466.8|47426.8|47474.7|47434.7|47474.7|47434.7|47466.8|47426.8|1
1647910040000|2022-03-22 00:47:20|47462.2|47422.2|47459.7|47419.7|47462.2|47422.2|47459.7|47419.7|3
1647910060000|2022-03-22 00:47:40|47462.6|47422.6|47469.7|47429.7|47469.7|47429.7|47462.6|47422.6|0
1647910070000|2022-03-22 00:47:50|47476.8|47436.8|47482.6|47442.6|47482.6|47442.6|47476.8|47436.8|2
1647910080000|2022-03-22 00:48:00|47484.7|47444.7|47484.7|47444.7|47487.6|47447.6|47479.7|47439.7|2
1647910090000|2022-03-22 00:48:10|47481.8|47441.8|47479.7|47439.7|47484.7|47444.7|47479.7|47439.7|0
1647910110000|2022-03-22 00:48:30|47476.8|47436.8|47476.8|47436.8|47476.8|47436.8|47476.8|47436.8|0
1647910120000|2022-03-22 00:48:40|47471.8|47431.8|47468.9|47428.9|47471.8|47431.8|47466|47426|0
1647910130000|2022-03-22 00:48:50|47471.8|47431.8|47471.8|47431.8|47471.8|47431.8|47471.8|47431.8|0
1647910140000|2022-03-22 00:49:00|47468.9|47428.9|47472.6|47432.6|47472.6|47432.6|47466.8|47426.8|1
1647910170000|2022-03-22 00:49:30|47474.7|47434.7|47474.7|47434.7|47474.7|47434.7|47474.7|47434.7|0
1647910220000|2022-03-22 00:50:20|47468.9|47428.9|47484.7|47444.7|47484.7|47444.7|47468.9|47428.9|1
1647910250000|2022-03-22 00:50:50|47479.7|47439.7|47474.7|47434.7|47479.7|47439.7|47471.8|47431.8|4
1647910260000|2022-03-22 00:51:00|47479.7|47439.7|47479.7|47439.7|47479.7|47439.7|47479.7|47439.7|0
1647910300000|2022-03-22 00:51:40|||||||||1
1647910380000|2022-03-22 00:53:00|47474.7|47434.7|47458.9|47418.9|47474.7|47434.7|47458.9|47418.9|2
1647910400000|2022-03-22 00:53:20|47455.9|47415.9|47444.7|47404.7|47455.9|47415.9|47444.7|47404.7|0
1647910420000|2022-03-22 00:53:40|47441.8|47401.8|47442.6|47402.6|47444.7|47404.7|47439.7|47399.7|1
1647910430000|2022-03-22 00:53:50|47439.7|47399.7|47439.7|47399.7|47439.7|47399.7|47439.7|47399.7|0
1647910440000|2022-03-22 00:54:00|47442.6|47402.6|47442.6|47402.6|47442.6|47402.6|47442.6|47402.6|0
1647910450000|2022-03-22 00:54:10|47439.7|47399.7|47442.6|47402.6|47442.6|47402.6|47439.7|47399.7|0
1647910490000|2022-03-22 00:54:50|47439.7|47399.7|47439.7|47399.7|47439.7|47399.7|47439.7|47399.7|0
1647910550000|2022-03-22 00:55:50|47442.6|47402.6|47442.6|47402.6|47449.7|47409.7|47442.6|47402.6|0
1647910560000|2022-03-22 00:56:00|47439.7|47399.7|47442.6|47402.6|47447.6|47407.6|47439.7|47399.7|0
1647910600000|2022-03-22 00:56:40|47439.6|47399.6|47439.6|47399.6|47439.6|47399.6|47439.6|47399.6|0
1647910610000|2022-03-22 00:56:50|47434.6|47394.6|47440.5|47400.5|47440.5|47400.5|47434.6|47394.6|1
1647910620000|2022-03-22 00:57:00|47442.6|47402.6|47442.6|47402.6|47442.6|47402.6|47442.6|47402.6|0
1647910630000|2022-03-22 00:57:10|47444.6|47404.6|47442.6|47402.6|47444.6|47404.6|47442.6|47402.6|0
1647910660000|2022-03-22 00:57:40|47444.6|47404.6|47444.6|47404.6|47444.6|47404.6|47444.6|47404.6|0
1647910670000|2022-03-22 00:57:50|47449.6|47409.6|47454.6|47414.6|47454.6|47414.6|47449.6|47409.6|3
1647910700000|2022-03-22 00:58:20|47448.4|47408.4|47422.5|47382.5|47448.4|47408.4|47422.5|47382.5|4
1647910710000|2022-03-22 00:58:30|47431.7|47391.7|47437.5|47397.5|47437.5|47397.5|47431.7|47391.7|2
1647910720000|2022-03-22 00:58:40|47444.6|47404.6|47444.6|47404.6|47444.6|47404.6|47444.6|47404.6|0
1647910740000|2022-03-22 00:59:00|47439.6|47399.6|47409.6|47369.6|47439.6|47399.6|47406.7|47366.7|11
1647910750000|2022-03-22 00:59:10|47414.6|47374.6|47414.6|47374.6|47414.6|47374.6|47414.6|47374.6|2
1647910760000|2022-03-22 00:59:20|47411.7|47371.7|47411.7|47371.7|47411.7|47371.7|47411.7|47371.7|0
1647910770000|2022-03-22 00:59:30|47414.6|47374.6|47414.6|47374.6|47414.6|47374.6|47414.6|47374.6|1
1647910780000|2022-03-22 00:59:40|||||||||2
1647910790000|2022-03-22 00:59:50|47416.7|47376.7|47408.8|47368.8|47416.7|47376.7|47408.8|47368.8|18
1647910800000|2022-03-22 01:00:00|47436.7|47396.7|47454.6|47414.6|47460.9|47420.9|47436.7|47396.7|3
1647910810000|2022-03-22 01:00:10|47456.7|47416.7|47496.7|47456.7|47509.6|47469.6|47456.7|47416.7|8
1647910820000|2022-03-22 01:00:20|47494.6|47454.6|47476.7|47436.7|47494.6|47454.6|47476.7|47436.7|3
1647910840000|2022-03-22 01:00:40|47481.7|47441.7|47486.7|47446.7|47488.8|47448.8|47481.7|47441.7|0
1647910850000|2022-03-22 01:00:50|47488.8|47448.8|47481.7|47441.7|47491.7|47451.7|47481.7|47441.7|1
1647910860000|2022-03-22 01:01:00|47499.6|47459.6|47499.6|47459.6|47499.6|47459.6|47499.6|47459.6|2
1647910870000|2022-03-22 01:01:10|47494.6|47454.6|47496.7|47456.7|47497.5|47457.5|47494.6|47454.6|0
1647910880000|2022-03-22 01:01:20|47494.6|47454.6|47504.6|47464.6|47504.6|47464.6|47494.6|47454.6|1
1647910890000|2022-03-22 01:01:30|47510.4|47470.4|47489.6|47449.6|47510.4|47470.4|47487.5|47447.5|5
1647910900000|2022-03-22 01:01:40|47487.5|47447.5|47466.7|47426.7|47487.5|47447.5|47466.7|47426.7|1
1647910910000|2022-03-22 01:01:50|47473.8|47433.8|47473.8|47433.8|47494.6|47454.6|47473.8|47433.8|3
1647910920000|2022-03-22 01:02:00|47456.7|47416.7|47463.8|47423.8|47466.7|47426.7|47454.6|47414.6|26
1647910930000|2022-03-22 01:02:10|47461.7|47421.7|47463.8|47423.8|47468.8|47428.8|47459.6|47419.6|1
1647910940000|2022-03-22 01:02:20|47466.7|47426.7|47454.6|47414.6|47476.7|47436.7|47454.6|47414.6|3
1647910970000|2022-03-22 01:02:50|47461.7|47421.7|47461.7|47421.7|47461.7|47421.7|47461.7|47421.7|0
1647910980000|2022-03-22 01:03:00|47463.8|47423.8|47468.8|47428.8|47471.7|47431.7|47463.8|47423.8|7
1647910990000|2022-03-22 01:03:10|47471.7|47431.7|47491.7|47451.7|47491.7|47451.7|47471.7|47431.7|10
1647911000000|2022-03-22 01:03:20|47489.6|47449.6|47491.7|47451.7|47493.8|47453.8|47476.7|47436.7|1
1647911010000|2022-03-22 01:03:30|47485.9|47445.9|47494.6|47454.6|47494.6|47454.6|47479.6|47439.6|1
1647911020000|2022-03-22 01:03:40|47496.7|47456.7|47491.7|47451.7|47496.7|47456.7|47491.7|47451.7|0
1647911030000|2022-03-22 01:03:50|47496.7|47456.7|47491.7|47451.7|47496.7|47456.7|47491.7|47451.7|0
1647911040000|2022-03-22 01:04:00|47486.7|47446.7|47481.7|47441.7|47486.7|47446.7|47478.8|47438.8|1
1647911050000|2022-03-22 01:04:10|47493.8|47453.8|47491.7|47451.7|47493.8|47453.8|47491.7|47451.7|1
1647911060000|2022-03-22 01:04:20|47493.8|47453.8|47496.7|47456.7|47496.7|47456.7|47491.7|47451.7|0
1647911070000|2022-03-22 01:04:30|47493.8|47453.8|47496.7|47456.7|47496.7|47456.7|47493.8|47453.8|2
1647911080000|2022-03-22 01:04:40|47491.7|47451.7|47491.7|47451.7|47494.6|47454.6|47489.6|47449.6|0
1647911100000|2022-03-22 01:05:00|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|0
1647911110000|2022-03-22 01:05:10|47491.7|47451.7|47491.7|47451.7|47494.6|47454.6|47491.7|47451.7|0
1647911120000|2022-03-22 01:05:20|47494.6|47454.6|47519.6|47479.6|47519.6|47479.6|47494.6|47454.6|3
1647911130000|2022-03-22 01:05:30|47524.6|47484.6|47512.5|47472.5|47524.6|47484.6|47512.5|47472.5|13
1647911140000|2022-03-22 01:05:40|47506.7|47466.7|47512.5|47472.5|47512.5|47472.5|47504.6|47464.6|0
1647911150000|2022-03-22 01:05:50|47509.6|47469.6|47516.7|47476.7|47521.7|47481.7|47509.6|47469.6|3
1647911160000|2022-03-22 01:06:00|47517.5|47477.5|47526.7|47486.7|47528.7|47488.7|47517.5|47477.5|3
1647911170000|2022-03-22 01:06:10|47526.6|47486.6|47541.6|47501.6|47541.6|47501.6|47526.6|47486.6|4
1647911180000|2022-03-22 01:06:20|47546.6|47506.6|47546.6|47506.6|47546.6|47506.6|47546.6|47506.6|0
1647911190000|2022-03-22 01:06:30|47541.6|47501.6|47536.6|47496.6|47541.6|47501.6|47536.6|47496.6|1
1647911200000|2022-03-22 01:06:40|47538.7|47498.7|47543.7|47503.7|47543.7|47503.7|47536.6|47496.6|0
1647911210000|2022-03-22 01:06:50|47551.6|47511.6|47563.7|47523.7|47563.7|47523.7|47551.6|47511.6|4
1647911220000|2022-03-22 01:07:00|47566.6|47526.6|47536.6|47496.6|47571.6|47531.6|47536.6|47496.6|4
1647911230000|2022-03-22 01:07:10|47538.7|47498.7|47560.8|47520.8|47560.8|47520.8|47538.7|47498.7|18
1647911240000|2022-03-22 01:07:20|47566.6|47526.6|47566.6|47526.6|47571.6|47531.6|47566.6|47526.6|0
1647911250000|2022-03-22 01:07:30|47560.8|47520.8|47556.6|47516.6|47560.8|47520.8|47556.6|47516.6|1
1647911260000|2022-03-22 01:07:40|47558.7|47518.7|47556.6|47516.6|47558.7|47518.7|47556.6|47516.6|0
1647911270000|2022-03-22 01:07:50|47552.9|47512.9|47552.9|47512.9|47552.9|47512.9|47552.9|47512.9|3
1647911280000|2022-03-22 01:08:00|47548.7|47508.7|47543.7|47503.7|47548.7|47508.7|47533.7|47493.7|2
1647911300000|2022-03-22 01:08:20|47536.6|47496.6|47533.7|47493.7|47541.6|47501.6|47530.8|47490.8|1
1647911310000|2022-03-22 01:08:30|47547.9|47507.9|47547.9|47507.9|47547.9|47507.9|47547.9|47507.9|5
1647911320000|2022-03-22 01:08:40|47545.8|47505.8|47563.7|47523.7|47563.7|47523.7|47545.8|47505.8|1
1647911340000|2022-03-22 01:09:00|47566.6|47526.6|47553.7|47513.7|47568.7|47528.7|47553.7|47513.7|0
1647911350000|2022-03-22 01:09:10|47558.7|47518.7|47566.6|47526.6|47566.6|47526.6|47558.7|47518.7|0
1647911370000|2022-03-22 01:09:30|47568.7|47528.7|47566.6|47526.6|47568.7|47528.7|47563.7|47523.7|0
1647911380000|2022-03-22 01:09:40|47565.8|47525.8|47565.8|47525.8|47570.8|47530.8|47563.7|47523.7|2
1647911390000|2022-03-22 01:09:50|47570.8|47530.8|47575.8|47535.8|47575.8|47535.8|47570.8|47530.8|0
1647911410000|2022-03-22 01:10:10|47573.7|47533.7|47570.8|47530.8|47575.8|47535.8|47570.8|47530.8|1
1647911420000|2022-03-22 01:10:20|47575.8|47535.8|47578.7|47538.7|47578.7|47538.7|47575.8|47535.8|0
1647911430000|2022-03-22 01:10:30|47573.7|47533.7|47573.7|47533.7|47573.7|47533.7|47573.7|47533.7|1
1647911440000|2022-03-22 01:10:40|47575.8|47535.8|47575.8|47535.8|47575.8|47535.8|47575.8|47535.8|0
1647911450000|2022-03-22 01:10:50|47576.6|47536.6|47580.8|47540.8|47580.8|47540.8|47573.7|47533.7|0
1647911460000|2022-03-22 01:11:00|47595.3|47555.3|47603.7|47563.7|47603.7|47563.7|47595.3|47555.3|3
1647911470000|2022-03-22 01:11:10|47607.9|47567.9|47615.8|47575.8|47615.8|47575.8|47607.9|47567.9|0
1647911480000|2022-03-22 01:11:20|47618.7|47578.7|47623.7|47583.7|47623.7|47583.7|47618.7|47578.7|2
1647911490000|2022-03-22 01:11:30|47626.6|47586.6|47630.8|47590.8|47630.8|47590.8|47626.6|47586.6|0
1647911500000|2022-03-22 01:11:40|47628.7|47588.7|47643.7|47603.7|47643.7|47603.7|47628.7|47588.7|2
1647911510000|2022-03-22 01:11:50|47648.7|47608.7|47660.8|47620.8|47660.8|47620.8|47643.7|47603.7|1
1647911520000|2022-03-22 01:12:00|47663.7|47623.7|47663.7|47623.7|47675.8|47635.8|47658.7|47618.7|4
1647911530000|2022-03-22 01:12:10|47665.8|47625.8|47675.8|47635.8|47675.8|47635.8|47665.8|47625.8|0
1647911540000|2022-03-22 01:12:20|47683.7|47643.7|47683.7|47643.7|47683.7|47643.7|47680.8|47640.8|3
1647911570000|2022-03-22 01:12:50|47688.7|47648.7|47695.8|47655.8|47698.7|47658.7|47688.7|47648.7|2
1647911580000|2022-03-22 01:13:00|47693.7|47653.7|47693.7|47653.7|47693.7|47653.7|47693.7|47653.7|0
1647911590000|2022-03-22 01:13:10|47690.8|47650.8|47716.6|47676.6|47718.7|47678.7|47690.8|47650.8|1
1647911600000|2022-03-22 01:13:20|47715.8|47675.8|47743.7|47703.7|47743.7|47703.7|47715.8|47675.8|16
1647911610000|2022-03-22 01:13:30|47745.8|47705.8|47753.7|47713.7|47753.7|47713.7|47733.7|47693.7|3
1647911620000|2022-03-22 01:13:40|47756.6|47716.6|47763.7|47723.7|47763.7|47723.7|47753.7|47713.7|1
1647911630000|2022-03-22 01:13:50|47768.7|47728.7|47780.8|47740.8|47788.7|47748.7|47768.7|47728.7|5
1647911640000|2022-03-22 01:14:00|47783.7|47743.7|47773.7|47733.7|47783.7|47743.7|47753.7|47713.7|8
1647911650000|2022-03-22 01:14:10|47776.6|47736.6|47778.7|47738.7|47783.7|47743.7|47776.6|47736.6|1
1647911660000|2022-03-22 01:14:20|47783.7|47743.7|47809.5|47769.5|47809.5|47769.5|47783.7|47743.7|2
1647911670000|2022-03-22 01:14:30|47811.6|47771.6|47811.6|47771.6|47816.6|47776.6|47811.6|47771.6|1
1647911680000|2022-03-22 01:14:40|47813.7|47773.7|47800.7|47760.7|47813.7|47773.7|47800.7|47760.7|1
1647911690000|2022-03-22 01:14:50|47803.7|47763.7|47813.7|47773.7|47813.7|47773.7|47803.7|47763.7|0
1647911700000|2022-03-22 01:15:00|47793.7|47753.7|47793.7|47753.7|47793.7|47753.7|47793.7|47753.7|2
1647911710000|2022-03-22 01:15:10|47778.7|47738.7|47780.7|47740.7|47780.7|47740.7|47773.7|47733.7|1
1647911720000|2022-03-22 01:15:20|47778.7|47738.7|47778.7|47738.7|47780.7|47740.7|47778.7|47738.7|0
1647911730000|2022-03-22 01:15:30|47775.7|47735.7|47763.7|47723.7|47775.7|47735.7|47763.7|47723.7|0
1647911740000|2022-03-22 01:15:40|47763.6|47723.6|47740.7|47700.7|47773.6|47733.6|47738.6|47698.6|3
1647911750000|2022-03-22 01:15:50|47738.6|47698.6|47743.6|47703.6|47748.6|47708.6|47733.6|47693.6|0
1647911760000|2022-03-22 01:16:00|47740.7|47700.7|47743.6|47703.6|47743.6|47703.6|47733.6|47693.6|2
1647911770000|2022-03-22 01:16:10|47740.7|47700.7|47755.7|47715.7|47755.7|47715.7|47740.7|47700.7|1
1647911780000|2022-03-22 01:16:20|47753.6|47713.6|47753.6|47713.6|47755.7|47715.7|47753.6|47713.6|0
1647911790000|2022-03-22 01:16:30|47748.6|47708.6|47743.6|47703.6|47748.6|47708.6|47743.6|47703.6|0
1647911800000|2022-03-22 01:16:40|47738.6|47698.6|47748.6|47708.6|47748.6|47708.6|47738.6|47698.6|0
1647911810000|2022-03-22 01:16:50|47751.5|47711.5|47748.6|47708.6|47760.7|47720.7|47748.6|47708.6|5
1647911820000|2022-03-22 01:17:00|47745.7|47705.7|47760.7|47720.7|47760.7|47720.7|47738.6|47698.6|1
1647911830000|2022-03-22 01:17:10|47755.7|47715.7|47748.6|47708.6|47755.7|47715.7|47748.6|47708.6|0
1647911840000|2022-03-22 01:17:20|47751.5|47711.5|47753.6|47713.6|47753.6|47713.6|47750.7|47710.7|0
1647911850000|2022-03-22 01:17:30|47758.6|47718.6|47758.6|47718.6|47758.6|47718.6|47758.6|47718.6|0
1647911860000|2022-03-22 01:17:40|47755.7|47715.7|47748.6|47708.6|47755.7|47715.7|47748.6|47708.6|0
1647911880000|2022-03-22 01:18:00|47754.4|47714.4|47746.5|47706.5|47754.4|47714.4|47743.6|47703.6|2
1647911890000|2022-03-22 01:18:10|47748.6|47708.6|47743.6|47703.6|47748.6|47708.6|47743.6|47703.6|0
1647911900000|2022-03-22 01:18:20|47748.6|47708.6|47740.7|47700.7|47748.6|47708.6|47738.6|47698.6|0
1647911920000|2022-03-22 01:18:40|47743.6|47703.6|47821.5|47781.5|47821.5|47781.5|47743.6|47703.6|2
1647911930000|2022-03-22 01:18:50|47819.4|47779.4|47831.5|47791.5|47833.6|47793.6|47819.4|47779.4|4
1647911940000|2022-03-22 01:19:00|47826.5|47786.5|47808.6|47768.6|47826.5|47786.5|47808.6|47768.6|0
1647911950000|2022-03-22 01:19:10|47810.7|47770.7|47818.6|47778.6|47818.6|47778.6|47810.7|47770.7|3
1647911960000|2022-03-22 01:19:20|47806.5|47766.5|47798.6|47758.6|47806.5|47766.5|47798.6|47758.6|0
1647911970000|2022-03-22 01:19:30|47793.6|47753.6|47796.5|47756.5|47796.5|47756.5|47786.5|47746.5|0
1647911990000|2022-03-22 01:19:50|47799.4|47759.4|47801.5|47761.5|47801.5|47761.5|47799.4|47759.4|0
1647912020000|2022-03-22 01:20:20|47796.5|47756.5|47796.5|47756.5|47801.5|47761.5|47796.5|47756.5|0
1647912030000|2022-03-22 01:20:30|47793.6|47753.6|47788.6|47748.6|47793.6|47753.6|47786.5|47746.5|0
1647912050000|2022-03-22 01:20:50|47811.5|47771.5|47822.3|47782.3|47822.3|47782.3|47811.5|47771.5|2
1647912060000|2022-03-22 01:21:00|47826.5|47786.5|47809.4|47769.4|47826.5|47786.5|47809.4|47769.4|3
1647912070000|2022-03-22 01:21:10|47806.5|47766.5|47804.4|47764.4|47811.5|47771.5|47801.5|47761.5|2
1647912080000|2022-03-22 01:21:20|47807.3|47767.3|47806.5|47766.5|47821.5|47781.5|47806.5|47766.5|1
1647912100000|2022-03-22 01:21:40|47811.5|47771.5|47811.5|47771.5|47811.5|47771.5|47811.5|47771.5|0
1647912110000|2022-03-22 01:21:50|47808.6|47768.6|47794.4|47754.4|47808.6|47768.6|47794.4|47754.4|2
1647912120000|2022-03-22 01:22:00|47798.6|47758.6|47793.6|47753.6|47798.6|47758.6|47793.6|47753.6|0
1647912130000|2022-03-22 01:22:10|47791.5|47751.5|47794.4|47754.4|47794.4|47754.4|47791.5|47751.5|0
1647912140000|2022-03-22 01:22:20|47791.5|47751.5|47776.5|47736.5|47791.5|47751.5|47776.5|47736.5|0
1647912150000|2022-03-22 01:22:30|47770.7|47730.7|47784.4|47744.4|47784.4|47744.4|47770.7|47730.7|1
1647912160000|2022-03-22 01:22:40|47786.5|47746.5|47786.5|47746.5|47799.4|47759.4|47786.5|47746.5|4
1647912170000|2022-03-22 01:22:50|47789.4|47749.4|47791.5|47751.5|47791.5|47751.5|47789.4|47749.4|0
1647912180000|2022-03-22 01:23:00|47789.4|47749.4|47801.5|47761.5|47801.5|47761.5|47789.4|47749.4|0
1647912190000|2022-03-22 01:23:10|47791.5|47751.5|47796.5|47756.5|47796.5|47756.5|47791.5|47751.5|0
1647912200000|2022-03-22 01:23:20|47799.4|47759.4|47809.4|47769.4|47811.5|47771.5|47799.4|47759.4|12
1647912210000|2022-03-22 01:23:30|47806.5|47766.5|47811.5|47771.5|47811.5|47771.5|47801.5|47761.5|0
1647912230000|2022-03-22 01:23:50|47816.5|47776.5|47821.5|47781.5|47821.5|47781.5|47816.5|47776.5|0
1647912250000|2022-03-22 01:24:10|47830.7|47790.7|47823.6|47783.6|47830.7|47790.7|47823.6|47783.6|1
1647912260000|2022-03-22 01:24:20|47821.5|47781.5|47824.4|47784.4|47824.4|47784.4|47821.5|47781.5|0
1647912270000|2022-03-22 01:24:30|47821.5|47781.5|47831.5|47791.5|47831.5|47791.5|47821.5|47781.5|0
1647912280000|2022-03-22 01:24:40|47833.6|47793.6|47833.6|47793.6|47833.6|47793.6|47833.6|47793.6|0
1647912290000|2022-03-22 01:24:50|47825.7|47785.7|47818.6|47778.6|47825.7|47785.7|47818.6|47778.6|2
1647912310000|2022-03-22 01:25:10|47813.6|47773.6|47813.6|47773.6|47813.6|47773.6|47813.6|47773.6|1
1647912320000|2022-03-22 01:25:20|47815.6|47775.6|47813.6|47773.6|47818.6|47778.6|47813.6|47773.6|0
1647912360000|2022-03-22 01:26:00|47811.5|47771.5|47811.5|47771.5|47811.5|47771.5|47811.5|47771.5|0
1647912410000|2022-03-22 01:26:50|47808.5|47768.5|47791.5|47751.5|47808.5|47768.5|47791.5|47751.5|6
1647912420000|2022-03-22 01:27:00|47789.4|47749.4|47778.5|47738.5|47791.5|47751.5|47776.5|47736.5|0
1647912430000|2022-03-22 01:27:10|47773.5|47733.5|47766.5|47726.5|47773.5|47733.5|47766.5|47726.5|1
1647912440000|2022-03-22 01:27:20|47756.5|47716.5|47746.5|47706.5|47756.5|47716.5|47746.5|47706.5|0
1647912450000|2022-03-22 01:27:30|47746.4|47706.4|47744.4|47704.4|47748.5|47708.5|47738.5|47698.5|1
1647912460000|2022-03-22 01:27:40|47741.4|47701.4|47746.4|47706.4|47751.4|47711.4|47738.5|47698.5|0
1647912480000|2022-03-22 01:28:00|47748.5|47708.5|47738.5|47698.5|47751.4|47711.4|47738.5|47698.5|0
1647912510000|2022-03-22 01:28:30|47735.6|47695.6|47726.4|47686.4|47735.6|47695.6|47726.4|47686.4|0
1647912520000|2022-03-22 01:28:40|47724.3|47684.3|47726.4|47686.4|47726.4|47686.4|47724.3|47684.3|0
1647912530000|2022-03-22 01:28:50|47724.3|47684.3|47728.5|47688.5|47733.5|47693.5|47721.4|47681.4|0
1647912540000|2022-03-22 01:29:00|47726.4|47686.4|47718.5|47678.5|47726.4|47686.4|47718.5|47678.5|1
1647912550000|2022-03-22 01:29:10|47715.6|47675.6|47711.4|47671.4|47715.6|47675.6|47708.5|47668.5|1
1647912580000|2022-03-22 01:29:40|47709.3|47669.3|47711.4|47671.4|47711.4|47671.4|47709.3|47669.3|0
1647912600000|2022-03-22 01:30:00|47717.7|47677.7|47726.4|47686.4|47729.3|47689.3|47717.7|47677.7|1
1647912610000|2022-03-22 01:30:10|47724.3|47684.3|47734.3|47694.3|47736.4|47696.4|47724.3|47684.3|1
1647912620000|2022-03-22 01:30:20|47733.5|47693.5|47742.2|47702.2|47742.2|47702.2|47733.5|47693.5|3
1647912630000|2022-03-22 01:30:30|47739.3|47699.3|47739.3|47699.3|47742.2|47702.2|47739.3|47699.3|0
1647912660000|2022-03-22 01:31:00|47742.2|47702.2|47742.2|47702.2|47742.2|47702.2|47742.2|47702.2|0
1647912670000|2022-03-22 01:31:10|47739.3|47699.3|47739.3|47699.3|47739.3|47699.3|47739.3|47699.3|0
1647912680000|2022-03-22 01:31:20|47742.2|47702.2|47742.2|47702.2|47742.2|47702.2|47742.2|47702.2|1
1647912700000|2022-03-22 01:31:40|47754.3|47714.3|47757.2|47717.2|47757.2|47717.2|47754.3|47714.3|0
1647912720000|2022-03-22 01:32:00|47759.3|47719.3|47759.3|47719.3|47759.3|47719.3|47759.3|47719.3|0
1647912750000|2022-03-22 01:32:30|47764.3|47724.3|47782.2|47742.2|47782.2|47742.2|47764.3|47724.3|4
1647912790000|2022-03-22 01:33:10|47785.1|47745.1|47787.2|47747.2|47789.3|47749.3|47785.1|47745.1|0
1647912800000|2022-03-22 01:33:20|47789.3|47749.3|47784.3|47744.3|47789.3|47749.3|47784.3|47744.3|0
1647912810000|2022-03-22 01:33:30|47792.2|47752.2|47799.3|47759.3|47799.3|47759.3|47792.2|47752.2|0
1647912820000|2022-03-22 01:33:40|47802.2|47762.2|47802.2|47762.2|47802.2|47762.2|47802.2|47762.2|0
1647912840000|2022-03-22 01:34:00|47799.3|47759.3|47799.3|47759.3|47799.3|47759.3|47799.3|47759.3|0
1647912850000|2022-03-22 01:34:10|47801.4|47761.4|47804.3|47764.3|47804.3|47764.3|47801.4|47761.4|0
1647912880000|2022-03-22 01:34:40|47794.3|47754.3|47794.3|47754.3|47794.3|47754.3|47794.3|47754.3|1
1647912910000|2022-03-22 01:35:10|47797.2|47757.2|47804.3|47764.3|47804.3|47764.3|47797.2|47757.2|0
1647912920000|2022-03-22 01:35:20|47811.4|47771.4|47804.3|47764.3|47811.4|47771.4|47804.3|47764.3|0
1647912930000|2022-03-22 01:35:30|47807.2|47767.2|47819.3|47779.3|47819.3|47779.3|47807.2|47767.2|0
1647912940000|2022-03-22 01:35:40|47821.4|47781.4|47829.3|47789.3|47829.3|47789.3|47821.4|47781.4|0
1647912950000|2022-03-22 01:35:50|47827.2|47787.2|47824.3|47784.3|47827.2|47787.2|47824.3|47784.3|0
1647912960000|2022-03-22 01:36:00|47826.4|47786.4|47824.3|47784.3|47826.4|47786.4|47824.3|47784.3|0
1647912970000|2022-03-22 01:36:10|47821.4|47781.4|47806.4|47766.4|47821.4|47781.4|47802.6|47762.6|2
1647912990000|2022-03-22 01:36:30|47804.3|47764.3|47801.4|47761.4|47804.3|47764.3|47796.4|47756.4|0
1647913000000|2022-03-22 01:36:40|47804.3|47764.3|47809.3|47769.3|47809.3|47769.3|47804.3|47764.3|0
1647913010000|2022-03-22 01:36:50|47796.4|47756.4|47804.3|47764.3|47804.3|47764.3|47791.4|47751.4|3
1647913020000|2022-03-22 01:37:00|47807.2|47767.2|47811.4|47771.4|47811.4|47771.4|47807.2|47767.2|0
1647913040000|2022-03-22 01:37:20|47809.3|47769.3|47806.4|47766.4|47809.3|47769.3|47806.4|47766.4|0
1647913050000|2022-03-22 01:37:30|47804.3|47764.3|47804.3|47764.3|47804.3|47764.3|47804.3|47764.3|0
1647913060000|2022-03-22 01:37:40|47807.2|47767.2|47809.3|47769.3|47809.3|47769.3|47807.2|47767.2|0
1647913070000|2022-03-22 01:37:50|47811.4|47771.4|47811.4|47771.4|47811.4|47771.4|47811.4|47771.4|0
1647913080000|2022-03-22 01:38:00|47806.4|47766.4|47806.3|47766.3|47806.4|47766.4|47806.3|47766.3|0
1647913090000|2022-03-22 01:38:10|47811.3|47771.3|47796.3|47756.3|47811.3|47771.3|47796.3|47756.3|0
1647913100000|2022-03-22 01:38:20|47798.4|47758.4|47793.4|47753.4|47801.3|47761.3|47791.3|47751.3|0
1647913110000|2022-03-22 01:38:30|47796.3|47756.3|47801.3|47761.3|47801.3|47761.3|47796.3|47756.3|0
1647913120000|2022-03-22 01:38:40|47791.3|47751.3|47791.3|47751.3|47793.4|47753.4|47791.3|47751.3|0
1647913140000|2022-03-22 01:39:00|47788.4|47748.4|47781.3|47741.3|47788.4|47748.4|47781.3|47741.3|0
1647913150000|2022-03-22 01:39:10|47778.4|47738.4|47793.4|47753.4|47793.4|47753.4|47776.3|47736.3|1
1647913160000|2022-03-22 01:39:20|47791.3|47751.3|47795.5|47755.5|47798.4|47758.4|47791.3|47751.3|0
1647913170000|2022-03-22 01:39:30|47793.4|47753.4|47793.4|47753.4|47793.4|47753.4|47793.4|47753.4|0
1647913180000|2022-03-22 01:39:40|47801.3|47761.3|47796.3|47756.3|47801.3|47761.3|47796.3|47756.3|3
1647913190000|2022-03-22 01:39:50|47807.2|47767.2|47807.2|47767.2|47809.2|47769.2|47807.2|47767.2|1
1647913200000|2022-03-22 01:40:00|47806.3|47766.3|47804.2|47764.2|47806.3|47766.3|47804.2|47764.2|1
1647913210000|2022-03-22 01:40:10|47801.3|47761.3|47801.3|47761.3|47801.3|47761.3|47801.3|47761.3|0
1647913240000|2022-03-22 01:40:40|47781.3|47741.3|47773.4|47733.4|47781.3|47741.3|47773.4|47733.4|1
1647913260000|2022-03-22 01:41:00|47771.3|47731.3|47768.4|47728.4|47771.3|47731.3|47768.4|47728.4|0
1647913270000|2022-03-22 01:41:10|47771.3|47731.3|47771.3|47731.3|47771.3|47731.3|47771.3|47731.3|0
1647913310000|2022-03-22 01:41:50|47769.2|47729.2|47761.3|47721.3|47769.2|47729.2|47761.3|47721.3|2
1647913320000|2022-03-22 01:42:00|47758.4|47718.4|47761.3|47721.3|47761.3|47721.3|47758.4|47718.4|0
1647913330000|2022-03-22 01:42:10|47758.4|47718.4|47761.3|47721.3|47761.3|47721.3|47758.4|47718.4|0
1647913340000|2022-03-22 01:42:20|47758.4|47718.4|47755.5|47715.5|47758.4|47718.4|47755.5|47715.5|1
1647913350000|2022-03-22 01:42:30|47753.4|47713.4|47761.3|47721.3|47761.3|47721.3|47753.4|47713.4|1
1647913360000|2022-03-22 01:42:40|47758.4|47718.4|47763.4|47723.4|47763.4|47723.4|47758.4|47718.4|0
1647913370000|2022-03-22 01:42:50|47766.3|47726.3|47771.3|47731.3|47773.4|47733.4|47766.3|47726.3|0
1647913380000|2022-03-22 01:43:00|47775.5|47735.5|47772.6|47732.6|47775.5|47735.5|47768.4|47728.4|0
1647913390000|2022-03-22 01:43:10|47775.5|47735.5|47778.4|47738.4|47780.5|47740.5|47775.5|47735.5|1
1647913410000|2022-03-22 01:43:30|47783.4|47743.4|47788.4|47748.4|47788.4|47748.4|47783.4|47743.4|0
1647913420000|2022-03-22 01:43:40|47793.4|47753.4|47793.4|47753.4|47793.4|47753.4|47793.4|47753.4|0
1647913430000|2022-03-22 01:43:50|47798.4|47758.4|47811.3|47771.3|47811.3|47771.3|47788.4|47748.4|4
1647913440000|2022-03-22 01:44:00|47813.4|47773.4|47798.4|47758.4|47813.4|47773.4|47798.4|47758.4|11
1647913450000|2022-03-22 01:44:10|47795.5|47755.5|47801.3|47761.3|47801.3|47761.3|47791.3|47751.3|0
1647913460000|2022-03-22 01:44:20|47806.3|47766.3|47827.1|47787.1|47829.2|47789.2|47806.3|47766.3|1
1647913470000|2022-03-22 01:44:30|47824.2|47784.2|47821.3|47781.3|47824.2|47784.2|47819.2|47779.2|1
1647913480000|2022-03-22 01:44:40|47826.3|47786.3|47824.2|47784.2|47826.3|47786.3|47809.2|47769.2|2
1647913490000|2022-03-22 01:44:50|47821.3|47781.3|47821.3|47781.3|47824.2|47784.2|47821.3|47781.3|0
1647913500000|2022-03-22 01:45:00|47827.1|47787.1|47827.1|47787.1|47830|47790|47827.1|47787.1|2
1647913510000|2022-03-22 01:45:10|47824.2|47784.2|47829.2|47789.2|47829.2|47789.2|47824.2|47784.2|3
1647913520000|2022-03-22 01:45:20|47824.2|47784.2|47826.3|47786.3|47829.2|47789.2|47821.3|47781.3|0
1647913530000|2022-03-22 01:45:30|47824.2|47784.2|47823.4|47783.4|47824.2|47784.2|47821.3|47781.3|0
1647913540000|2022-03-22 01:45:40|47821.3|47781.3|47816.3|47776.3|47823.4|47783.4|47816.3|47776.3|0
1647913570000|2022-03-22 01:46:10|47820.5|47780.5|47833.4|47793.4|47833.4|47793.4|47820.5|47780.5|2
1647913580000|2022-03-22 01:46:20|47821.3|47781.3|47813.4|47773.4|47823.4|47783.4|47810.5|47770.5|3
1647913590000|2022-03-22 01:46:30|47811.3|47771.3|47813.4|47773.4|47813.4|47773.4|47811.3|47771.3|0
1647913600000|2022-03-22 01:46:40|47816.3|47776.3|47806.3|47766.3|47816.3|47776.3|47806.3|47766.3|1
1647913610000|2022-03-22 01:46:50|47808.4|47768.4|47810.4|47770.4|47810.4|47770.4|47808.4|47768.4|0
1647913620000|2022-03-22 01:47:00|47803.4|47763.4|47803.4|47763.4|47810.4|47770.4|47803.4|47763.4|1
1647913630000|2022-03-22 01:47:10|47808.4|47768.4|47810.4|47770.4|47810.4|47770.4|47803.4|47763.4|0
1647913640000|2022-03-22 01:47:20|47808.4|47768.4|47813.4|47773.4|47813.4|47773.4|47808.4|47768.4|0
1647913660000|2022-03-22 01:47:40|47803.4|47763.4|47803.4|47763.4|47803.4|47763.4|47803.4|47763.4|0
1647913680000|2022-03-22 01:48:00|47803.3|47763.3|47811.3|47771.3|47813.3|47773.3|47803.3|47763.3|0
1647913690000|2022-03-22 01:48:10|47809.2|47769.2|47821.3|47781.3|47821.3|47781.3|47809.2|47769.2|4
1647913710000|2022-03-22 01:48:30|47823.3|47783.3|47823.3|47783.3|47823.3|47783.3|47823.3|47783.3|0
1647913720000|2022-03-22 01:48:40|47821.3|47781.3|47813.3|47773.3|47821.3|47781.3|47813.3|47773.3|0
1647913730000|2022-03-22 01:48:50|47816.2|47776.2|47811.2|47771.2|47816.2|47776.2|47808.3|47768.3|0
1647913740000|2022-03-22 01:49:00|47813.3|47773.3|47823.3|47783.3|47823.3|47783.3|47813.3|47773.3|5
1647913750000|2022-03-22 01:49:10|47813.3|47773.3|47815.4|47775.4|47816.2|47776.2|47813.3|47773.3|0
1647913760000|2022-03-22 01:49:20|47813.3|47773.3|47806.2|47766.2|47813.3|47773.3|47803.3|47763.3|0
1647913790000|2022-03-22 01:49:50|47813.3|47773.3|47813.3|47773.3|47813.3|47773.3|47813.3|47773.3|0
1647913800000|2022-03-22 01:50:00|47816.2|47776.2|47829.1|47789.1|47834.1|47794.1|47816.2|47776.2|7
1647913820000|2022-03-22 01:50:20|47828.3|47788.3|47816.2|47776.2|47828.3|47788.3|47813.3|47773.3|1
1647913830000|2022-03-22 01:50:30|47823.3|47783.3|47816.2|47776.2|47823.3|47783.3|47816.2|47776.2|0
1647913840000|2022-03-22 01:50:40|47821.2|47781.2|47825.4|47785.4|47825.4|47785.4|47821.2|47781.2|1
1647913850000|2022-03-22 01:50:50|47823.3|47783.3|47825.4|47785.4|47825.4|47785.4|47823.3|47783.3|0
1647913860000|2022-03-22 01:51:00|47823.3|47783.3|47823.3|47783.3|47823.3|47783.3|47823.3|47783.3|0
1647913870000|2022-03-22 01:51:10|47830.4|47790.4|47830.4|47790.4|47830.4|47790.4|47830.4|47790.4|0
1647913880000|2022-03-22 01:51:20|47825.4|47785.4|47825.4|47785.4|47825.4|47785.4|47825.4|47785.4|0
1647913910000|2022-03-22 01:51:50|47816.2|47776.2|47825.4|47785.4|47825.4|47785.4|47816.2|47776.2|2
1647913920000|2022-03-22 01:52:00|47823.3|47783.3|47820.4|47780.4|47823.3|47783.3|47818.3|47778.3|0
1647913930000|2022-03-22 01:52:10|47823.3|47783.3|47823.3|47783.3|47825.4|47785.4|47822.5|47782.5|1
1647913940000|2022-03-22 01:52:20|47828.3|47788.3|47828.3|47788.3|47828.3|47788.3|47828.3|47788.3|0
1647913950000|2022-03-22 01:52:30|47826.2|47786.2|47826.2|47786.2|47826.2|47786.2|47826.2|47786.2|1
1647913960000|2022-03-22 01:52:40|47823.3|47783.3|47825.4|47785.4|47825.4|47785.4|47823.3|47783.3|0
1647913970000|2022-03-22 01:52:50|47837|47797|47848.3|47808.3|47848.3|47808.3|47837|47797|4
1647913980000|2022-03-22 01:53:00|47843.3|47803.3|47843.3|47803.3|47843.3|47803.3|47843.3|47803.3|0
1647913990000|2022-03-22 01:53:10|47838.3|47798.3|47833.3|47793.3|47843.3|47803.3|47833.3|47793.3|0
1647914000000|2022-03-22 01:53:20|47835.4|47795.4|47833.3|47793.3|47835.4|47795.4|47833.3|47793.3|0
1647914010000|2022-03-22 01:53:30|47838.3|47798.3|47843.3|47803.3|47845.4|47805.4|47838.3|47798.3|12
1647914020000|2022-03-22 01:53:40|47845.4|47805.4|47880.4|47840.4|47890.4|47850.4|47843.3|47803.3|3
1647914060000|2022-03-22 01:54:20|47890.4|47850.4|47886.2|47846.2|47890.4|47850.4|47886.2|47846.2|3
1647914070000|2022-03-22 01:54:30|47890.4|47850.4|47895.4|47855.4|47895.4|47855.4|47890.4|47850.4|0
1647914080000|2022-03-22 01:54:40|47890.4|47850.4|47890.4|47850.4|47890.4|47850.4|47890.4|47850.4|2
1647914090000|2022-03-22 01:54:50|47898.3|47858.3|47923.3|47883.3|47923.3|47883.3|47898.3|47858.3|15
1647914100000|2022-03-22 01:55:00|47920.4|47880.4|47909.6|47869.6|47920.4|47880.4|47909.6|47869.6|2
1647914110000|2022-03-22 01:55:10|47905.4|47865.4|47903.3|47863.3|47905.4|47865.4|47898.3|47858.3|3
1647914120000|2022-03-22 01:55:20|47906.2|47866.2|47906.2|47866.2|47906.2|47866.2|47906.2|47866.2|0
1647914130000|2022-03-22 01:55:30|47908.3|47868.3|47906.2|47866.2|47908.3|47868.3|47906.2|47866.2|0
1647914140000|2022-03-22 01:55:40|47908.3|47868.3|47916.2|47876.2|47916.2|47876.2|47906.2|47866.2|3
1647914160000|2022-03-22 01:56:00|47930.4|47890.4|47923.3|47883.3|47930.4|47890.4|47921.2|47881.2|1
1647914220000|2022-03-22 01:57:00|47920.4|47880.4|47927.4|47887.4|47928.3|47888.3|47910.4|47870.4|2
1647914230000|2022-03-22 01:57:10|47922.4|47882.4|47930.4|47890.4|47930.4|47890.4|47922.4|47882.4|2
1647914250000|2022-03-22 01:57:30|47928.3|47888.3|47928.3|47888.3|47928.3|47888.3|47928.3|47888.3|0
1647914260000|2022-03-22 01:57:40|47926.2|47886.2|47915.3|47875.3|47926.2|47886.2|47915.3|47875.3|1
1647914270000|2022-03-22 01:57:50|47912.4|47872.4|47900.3|47860.3|47912.4|47872.4|47900.3|47860.3|1
1647914280000|2022-03-22 01:58:00|47905.3|47865.3|47903.3|47863.3|47905.3|47865.3|47900.3|47860.3|0
1647914290000|2022-03-22 01:58:10|47906.2|47866.2|47906.2|47866.2|47908.3|47868.3|47906.2|47866.2|0
1647914300000|2022-03-22 01:58:20|47908.3|47868.3|47906.2|47866.2|47910.3|47870.3|47906.2|47866.2|0
1647914310000|2022-03-22 01:58:30|47911.2|47871.2|47926.2|47886.2|47933.3|47893.3|47911.2|47871.2|3
1647914320000|2022-03-22 01:58:40|47929.1|47889.1|47926.2|47886.2|47931.2|47891.2|47926.2|47886.2|0
1647914350000|2022-03-22 01:59:10|47931.2|47891.2|47926.2|47886.2|47931.2|47891.2|47926.2|47886.2|0
1647914360000|2022-03-22 01:59:20|47929.1|47889.1|47926.1|47886.1|47931.1|47891.1|47926.1|47886.1|1
1647914370000|2022-03-22 01:59:30|47921.1|47881.1|47921.1|47881.1|47921.1|47881.1|47921.1|47881.1|0
1647914380000|2022-03-22 01:59:40|47916.1|47876.1|47931.1|47891.1|47931.1|47891.1|47916.1|47876.1|1
1647914400000|2022-03-22 02:00:00|47928.2|47888.2|47921.1|47881.1|47931.1|47891.1|47921.1|47881.1|2
1647914410000|2022-03-22 02:00:10|47918.2|47878.2|47896.1|47856.1|47918.2|47878.2|47896.1|47856.1|2
1647914420000|2022-03-22 02:00:20|47898.2|47858.2|47901.1|47861.1|47911.1|47871.1|47898.2|47858.2|2
1647914430000|2022-03-22 02:00:30|47896.1|47856.1|47901.1|47861.1|47901.1|47861.1|47896.1|47856.1|3
1647914440000|2022-03-22 02:00:40|47906.1|47866.1|47901.1|47861.1|47909|47869|47901.1|47861.1|0
1647914450000|2022-03-22 02:00:50|47896.1|47856.1|47919|47879|47919|47879|47896.1|47856.1|1
1647914460000|2022-03-22 02:01:00|47919.9|47879.9|47916.1|47876.1|47919.9|47879.9|47910.3|47870.3|3
1647914470000|2022-03-22 02:01:10|47919|47879|47919|47879|47919|47879|47911.9|47871.9|0
1647914480000|2022-03-22 02:01:20|47916.1|47876.1|47919|47879|47919|47879|47916.1|47876.1|0
1647914540000|2022-03-22 02:02:20|47921.9|47881.9|47919|47879|47924|47884|47919|47879|0
1647914620000|2022-03-22 02:03:40|47924|47884|47921.1|47881.1|47924|47884|47919|47879|0
1647914630000|2022-03-22 02:03:50|47919|47879|47961.1|47921.1|47961.9|47921.9|47919|47879|20
1647914640000|2022-03-22 02:04:00|47959|47919|47984|47944|47986.9|47946.9|47949|47909|26
1647914650000|2022-03-22 02:04:10|48001.9|47961.9|47994|47954|48001.9|47961.9|47991.9|47951.9|7
1647914660000|2022-03-22 02:04:20|47996.1|47956.1|47994|47954|47996.1|47956.1|47994|47954|0
1647914670000|2022-03-22 02:04:30|47996.1|47956.1|47994|47954|47999|47959|47994|47954|1
1647914680000|2022-03-22 02:04:40|47996.9|47956.9|47999|47959|47999|47959|47996.9|47956.9|0
1647914690000|2022-03-22 02:04:50|48001.9|47961.9|48004|47964|48006.1|47966.1|48001.9|47961.9|0
1647914700000|2022-03-22 02:05:00|48001.1|47961.1|47999|47959|48001.1|47961.1|47994|47954|1
1647914710000|2022-03-22 02:05:10|48001.9|47961.9|48004|47964|48004|47964|48001.9|47961.9|0
1647914720000|2022-03-22 02:05:20|48006.9|47966.9|48019|47979|48019|47979|48006.9|47966.9|1
1647914730000|2022-03-22 02:05:30|48031.9|47991.9|48039|47999|48039|47999|48031.9|47991.9|1
1647914740000|2022-03-22 02:05:40|48036.9|47996.9|48024|47984|48036.9|47996.9|48024|47984|3
1647914750000|2022-03-22 02:05:50|48026.1|47986.1|48024|47984|48026.1|47986.1|48024|47984|0
1647914760000|2022-03-22 02:06:00|48021.9|47981.9|48004|47964|48021.9|47981.9|48004|47964|6
1647914770000|2022-03-22 02:06:10|48006.1|47966.1|48009|47969|48014|47974|48006.1|47966.1|1
1647914780000|2022-03-22 02:06:20|48004|47964|47994|47954|48004|47964|47994|47954|0
1647914790000|2022-03-22 02:06:30|48011.9|47971.9|48001.9|47961.9|48021.9|47981.9|48001.9|47961.9|4
1647914800000|2022-03-22 02:06:40|48004|47964|47991.9|47951.9|48004|47964|47991.9|47951.9|1
1647914810000|2022-03-22 02:06:50|47994|47954|47994|47954|47994|47954|47994|47954|0
1647914820000|2022-03-22 02:07:00|47991.9|47951.9|47996.1|47956.1|47996.1|47956.1|47991.9|47951.9|0
1647914830000|2022-03-22 02:07:10|47994|47954|47994|47954|47994|47954|47994|47954|0
1647914850000|2022-03-22 02:07:30|47996.1|47956.1|47996.1|47956.1|47996.1|47956.1|47996.1|47956.1|0
1647914860000|2022-03-22 02:07:40|47994|47954|47994|47954|47994|47954|47994|47954|0
1647914870000|2022-03-22 02:07:50|47991.9|47951.9|47994|47954|47994|47954|47991.9|47951.9|0
1647914880000|2022-03-22 02:08:00|47996.1|47956.1|47994|47954|47996.1|47956.1|47994|47954|0
1647914910000|2022-03-22 02:08:30|47998.2|47958.2|48011.1|47971.1|48011.1|47971.1|47998.2|47958.2|1
1647914920000|2022-03-22 02:08:40|48009|47969|48021.9|47981.9|48026.9|47986.9|48009|47969|5
1647914930000|2022-03-22 02:08:50|48031.9|47991.9|48031.9|47991.9|48031.9|47991.9|48031.9|47991.9|2
1647914940000|2022-03-22 02:09:00|48024|47984|48014|47974|48024|47984|48014|47974|1
1647914960000|2022-03-22 02:09:20|48034.8|47994.8|48024|47984|48044|48004|48024|47984|8
1647914970000|2022-03-22 02:09:30|48026.9|47986.9|48024|47984|48029|47989|48024|47984|1
1647914980000|2022-03-22 02:09:40|48011.9|47971.9|48029|47989|48029|47989|48006.1|47966.1|13
1647915010000|2022-03-22 02:10:10|48031.9|47991.9|48031.9|47991.9|48031.9|47991.9|48031.9|47991.9|0
1647915020000|2022-03-22 02:10:20|48036.9|47996.9|48036.9|47996.9|48036.9|47996.9|48036.9|47996.9|0
1647915030000|2022-03-22 02:10:30|48039|47999|48039|47999|48039|47999|48039|47999|0
1647915060000|2022-03-22 02:11:00|48038.9|47998.9|48023.9|47983.9|48038.9|47998.9|48023.9|47983.9|0
1647915070000|2022-03-22 02:11:10|48003.9|47963.9|47993.9|47953.9|48003.9|47963.9|47986|47946|3
1647915080000|2022-03-22 02:11:20|47988.9|47948.9|47988.9|47948.9|47988.9|47948.9|47988.9|47948.9|0
1647915090000|2022-03-22 02:11:30|47983.9|47943.9|47983.9|47943.9|47983.9|47943.9|47983.9|47943.9|1
1647915120000|2022-03-22 02:12:00|47981|47941|47981|47941|47981|47941|47981|47941|1
1647915130000|2022-03-22 02:12:10|47978.9|47938.9|47978.9|47938.9|47978.9|47938.9|47978.9|47938.9|0
1647915140000|2022-03-22 02:12:20|47981.8|47941.8|47988.9|47948.9|47988.9|47948.9|47981.8|47941.8|0
1647915150000|2022-03-22 02:12:30|47993.9|47953.9|47993.9|47953.9|47993.9|47953.9|47993.9|47953.9|0
1647915160000|2022-03-22 02:12:40|47991.8|47951.8|47993.9|47953.9|47996|47956|47991.8|47951.8|0
1647915170000|2022-03-22 02:12:50|47991.8|47951.8|48011.8|47971.8|48011.8|47971.8|47991.8|47951.8|2
1647915190000|2022-03-22 02:13:10|48013.9|47973.9|48013.9|47973.9|48013.9|47973.9|48013.9|47973.9|0
1647915200000|2022-03-22 02:13:20|48016.8|47976.8|48018.9|47978.9|48018.9|47978.9|48016.8|47976.8|0
1647915210000|2022-03-22 02:13:30|48021.8|47981.8|48026.8|47986.8|48026.8|47986.8|48021.8|47981.8|1
1647915220000|2022-03-22 02:13:40|48023.9|47983.9|48023.9|47983.9|48023.9|47983.9|48023.9|47983.9|0
1647915230000|2022-03-22 02:13:50|48026.8|47986.8|48042.6|48002.6|48042.6|48002.6|48026.8|47986.8|2
1647915240000|2022-03-22 02:14:00|48046.8|48006.8|48041.8|48001.8|48046.8|48006.8|48041.8|48001.8|1
1647915260000|2022-03-22 02:14:20|48043.9|48003.9|48049.7|48009.7|48049.7|48009.7|48043.9|48003.9|2
1647915270000|2022-03-22 02:14:30|48051.8|48011.8|48066.8|48026.8|48066.8|48026.8|48051.8|48011.8|0
1647915280000|2022-03-22 02:14:40|48067.6|48027.6|48064.7|48024.7|48067.6|48027.6|48061.8|48021.8|1
1647915290000|2022-03-22 02:14:50|48066.8|48026.8|48066.8|48026.8|48066.8|48026.8|48066.8|48026.8|0
1647915300000|2022-03-22 02:15:00|48069.7|48029.7|48071.8|48031.8|48071.8|48031.8|48066.8|48026.8|24
1647915310000|2022-03-22 02:15:10|48066.8|48026.8|48066.8|48026.8|48066.8|48026.8|48066.8|48026.8|2
1647915320000|2022-03-22 02:15:20|||||||||3
1647915330000|2022-03-22 02:15:30|48056.8|48016.8|48056.8|48016.8|48056.8|48016.8|48056.8|48016.8|3
1647915340000|2022-03-22 02:15:40|48053.9|48013.9|48053.9|48013.9|48056|48016|48053.9|48013.9|1
1647915350000|2022-03-22 02:15:50|48066.8|48026.8|48066.8|48026.8|48066.8|48026.8|48066.8|48026.8|0
1647915360000|2022-03-22 02:16:00|48068.9|48028.9|48078.9|48038.9|48078.9|48038.9|48068.9|48028.9|3
1647915390000|2022-03-22 02:16:30|48081|48041|48091|48051|48091|48051|48081|48041|2
1647915410000|2022-03-22 02:16:50|48093.9|48053.9|48103.9|48063.9|48103.9|48063.9|48093.9|48053.9|2
1647915420000|2022-03-22 02:17:00|48106|48066|48106|48066|48106|48066|48106|48066|0
1647915450000|2022-03-22 02:17:30|48103.9|48063.9|48103.9|48063.9|48103.9|48063.9|48103.9|48063.9|0
1647915480000|2022-03-22 02:18:00|48106.8|48066.8|48103.9|48063.9|48106.8|48066.8|48103.9|48063.9|1
1647915510000|2022-03-22 02:18:30|48101.8|48061.8|48101.8|48061.8|48101.8|48061.8|48101.8|48061.8|0
1647915520000|2022-03-22 02:18:40|48099.7|48059.7|48088.9|48048.9|48099.7|48059.7|48088.9|48048.9|0
1647915530000|2022-03-22 02:18:50|48086|48046|48086|48046|48086|48046|48086|48046|0
1647915550000|2022-03-22 02:19:10|48083.9|48043.9|48083.9|48043.9|48083.9|48043.9|48083.9|48043.9|0
1647915560000|2022-03-22 02:19:20|48086|48046|48088.9|48048.9|48088.9|48048.9|48086|48046|1
1647915580000|2022-03-22 02:19:40|48083.9|48043.9|48083.9|48043.9|48083.9|48043.9|48083.9|48043.9|0
1647915590000|2022-03-22 02:19:50|48068.9|48028.9|48068.9|48028.9|48071|48031|48068.9|48028.9|2
1647915610000|2022-03-22 02:20:10|||||||||1
1647915620000|2022-03-22 02:20:20|48071|48031|48068.9|48028.9|48071|48031|48068.9|48028.9|0
1647915630000|2022-03-22 02:20:30|48071|48031|48068.9|48028.9|48071|48031|48068.9|48028.9|0
1647915640000|2022-03-22 02:20:40|48065.9|48025.9|48063.9|48023.9|48065.9|48025.9|48063.9|48023.9|0
1647915700000|2022-03-22 02:21:40|48063.8|48023.8|48063.8|48023.8|48063.8|48023.8|48063.8|48023.8|1
1647915750000|2022-03-22 02:22:30|48070.9|48030.9|48068.8|48028.8|48070.9|48030.9|48068.8|48028.8|1
1647915760000|2022-03-22 02:22:40|48070.9|48030.9|48070.9|48030.9|48070.9|48030.9|48070.9|48030.9|0
1647915780000|2022-03-22 02:23:00|48068.8|48028.8|48073.8|48033.8|48073.8|48033.8|48065.9|48025.9|2
1647915790000|2022-03-22 02:23:10|48058.8|48018.8|48070.9|48030.9|48070.9|48030.9|48058.8|48018.8|3
1647915800000|2022-03-22 02:23:20|48078.8|48038.8|48078.8|48038.8|48078.8|48038.8|48078.8|48038.8|3
1647915840000|2022-03-22 02:24:00|48070.9|48030.9|48075.9|48035.9|48075.9|48035.9|48070.9|48030.9|1
1647915880000|2022-03-22 02:24:40|48063.8|48023.8|48063.8|48023.8|48063.8|48023.8|48063.8|48023.8|0
1647915890000|2022-03-22 02:24:50|48060.9|48020.9|48065.9|48025.9|48065.9|48025.9|48060.9|48020.9|0
1647915900000|2022-03-22 02:25:00|48075.9|48035.9|48075.9|48035.9|48075.9|48035.9|48075.9|48035.9|1
1647915930000|2022-03-22 02:25:30|48068.8|48028.8|48068.8|48028.8|48068.8|48028.8|48068.8|48028.8|0
1647915940000|2022-03-22 02:25:40|48073.8|48033.8|48075.9|48035.9|48075.9|48035.9|48073.8|48033.8|0
1647916010000|2022-03-22 02:26:50|48068.8|48028.8|48068.8|48028.8|48070.9|48030.9|48068.8|48028.8|0
1647916020000|2022-03-22 02:27:00|48070.9|48030.9|48070.9|48030.9|48070.9|48030.9|48070.9|48030.9|0
1647916030000|2022-03-22 02:27:10|48068.8|48028.8|48068.8|48028.8|48068.8|48028.8|48068.8|48028.8|0
1647916070000|2022-03-22 02:27:50|48073.8|48033.8|48075.9|48035.9|48075.9|48035.9|48073.8|48033.8|0
1647916120000|2022-03-22 02:28:40|48063.8|48023.8|48063.8|48023.8|48063.8|48023.8|48063.8|48023.8|0
1647916140000|2022-03-22 02:29:00|48075.9|48035.9|48075.9|48035.9|48075.9|48035.9|48075.9|48035.9|11
1647916190000|2022-03-22 02:29:50|48073.8|48033.8|48073.8|48033.8|48073.8|48033.8|48073.8|48033.8|0
1647916200000|2022-03-22 02:30:00|48068.8|48028.8|48068.8|48028.8|48070.9|48030.9|48068.8|48028.8|0
1647916220000|2022-03-22 02:30:20|48070.9|48030.9|48078.8|48038.8|48081.7|48041.7|48070.9|48030.9|2
1647916240000|2022-03-22 02:30:40|48083.8|48043.8|48078.8|48038.8|48085.9|48045.9|48078.8|48038.8|1
1647916260000|2022-03-22 02:31:00|48080.9|48040.9|48080.9|48040.9|48080.9|48040.9|48080.9|48040.9|0
1647916270000|2022-03-22 02:31:10|48078.8|48038.8|48078.8|48038.8|48078.8|48038.8|48078.8|48038.8|0
1647916300000|2022-03-22 02:31:40|48075.8|48035.8|48078.8|48038.8|48078.8|48038.8|48075.8|48035.8|1
1647916310000|2022-03-22 02:31:50|48075.8|48035.8|48073.8|48033.8|48088.8|48048.8|48073.8|48033.8|4
1647916320000|2022-03-22 02:32:00|||||||||5
1647916330000|2022-03-22 02:32:10|48073.7|48033.7|48073.7|48033.7|48073.7|48033.7|48073.7|48033.7|0
1647916350000|2022-03-22 02:32:30|||||||||2
1647916380000|2022-03-22 02:33:00|48088.7|48048.7|48088.7|48048.7|48088.7|48048.7|48088.7|48048.7|11
1647916390000|2022-03-22 02:33:10|48086.6|48046.6|48086.6|48046.6|48086.6|48046.6|48086.6|48046.6|0
1647916400000|2022-03-22 02:33:20|48088.7|48048.7|48098.7|48058.7|48098.7|48058.7|48088.7|48048.7|2
1647916410000|2022-03-22 02:33:30|48096.6|48056.6|48098.7|48058.7|48098.7|48058.7|48096.6|48056.6|0
1647916420000|2022-03-22 02:33:40|48096.6|48056.6|48096.6|48056.6|48096.6|48056.6|48096.6|48056.6|0
1647916430000|2022-03-22 02:33:50|48098.7|48058.7|48088.7|48048.7|48098.7|48058.7|48088.7|48048.7|3
1647916440000|2022-03-22 02:34:00|48083.7|48043.7|48083.7|48043.7|48083.7|48043.7|48083.7|48043.7|0
1647916450000|2022-03-22 02:34:10|48088.7|48048.7|48088.7|48048.7|48088.7|48048.7|48088.7|48048.7|0
1647916470000|2022-03-22 02:34:30|48106.6|48066.6|48106.6|48066.6|48106.6|48066.6|48106.6|48066.6|2
1647916480000|2022-03-22 02:34:40|48104.5|48064.5|48104.5|48064.5|48104.5|48064.5|48104.5|48064.5|0
1647916490000|2022-03-22 02:34:50|48088.7|48048.7|48099.5|48059.5|48099.5|48059.5|48088.7|48048.7|10
1647916510000|2022-03-22 02:35:10|48104.5|48064.5|48107.4|48067.4|48107.4|48067.4|48104.5|48064.5|7
1647916550000|2022-03-22 02:35:50|48104.5|48064.5|48097.4|48057.4|48104.5|48064.5|48097.4|48057.4|1
1647916560000|2022-03-22 02:36:00|||||||||2
1647916570000|2022-03-22 02:36:10|48092.4|48052.4|48094.5|48054.5|48094.5|48054.5|48092.4|48052.4|0
1647916640000|2022-03-22 02:37:20|48088.7|48048.7|48084.5|48044.5|48088.7|48048.7|48084.5|48044.5|2
1647916650000|2022-03-22 02:37:30|48081.6|48041.6|48081.6|48041.6|48081.6|48041.6|48081.6|48041.6|0
1647916660000|2022-03-22 02:37:40|48079.5|48039.5|48074.5|48034.5|48079.5|48039.5|48074.5|48034.5|0
1647916670000|2022-03-22 02:37:50|48069.5|48029.5|48069.5|48029.5|48069.5|48029.5|48069.5|48029.5|1
1647916680000|2022-03-22 02:38:00|48063.7|48023.7|48056.6|48016.6|48063.7|48023.7|48054.5|48014.5|6
1647916690000|2022-03-22 02:38:10|48054.5|48014.5|48054.5|48014.5|48054.5|48014.5|48054.5|48014.5|0
1647916700000|2022-03-22 02:38:20|48051.6|48011.6|48044.5|48004.5|48051.6|48011.6|48044.5|48004.5|0
1647916710000|2022-03-22 02:38:30|48041.6|48001.6|48034.5|47994.5|48041.6|48001.6|48034.5|47994.5|0
1647916720000|2022-03-22 02:38:40|48036.6|47996.6|48036.6|47996.6|48036.6|47996.6|48034.5|47994.5|0
1647916730000|2022-03-22 02:38:50|48034.5|47994.5|48034.5|47994.5|48036.6|47996.6|48034.5|47994.5|0
1647916750000|2022-03-22 02:39:10|48036.6|47996.6|48034.5|47994.5|48036.6|47996.6|48034.5|47994.5|0
1647916760000|2022-03-22 02:39:20|48031.6|47991.6|48016.6|47976.6|48031.6|47991.6|48014.5|47974.5|0
1647916770000|2022-03-22 02:39:30|48014.5|47974.5|48014.5|47974.5|48014.5|47974.5|48014.5|47974.5|0
1647916780000|2022-03-22 02:39:40|48011.6|47971.6|48004.5|47964.5|48011.6|47971.6|48004.5|47964.5|0
1647916790000|2022-03-22 02:39:50|47999.5|47959.5|48007.4|47967.4|48007.4|47967.4|47999.5|47959.5|1
1647916800000|2022-03-22 02:40:00|48019.5|47979.5|48032.4|47992.4|48032.4|47992.4|48019.5|47979.5|1
1647916810000|2022-03-22 02:40:10|48029.5|47989.5|48029.5|47989.5|48029.5|47989.5|48029.5|47989.5|1
1647916850000|2022-03-22 02:40:50|48027.4|47987.4|48027.4|47987.4|48027.4|47987.4|48019.5|47979.5|0
1647916860000|2022-03-22 02:41:00|48024.5|47984.5|47999.5|47959.5|48024.5|47984.5|47999.5|47959.5|0
1647916870000|2022-03-22 02:41:10|48001.6|47961.6|48007.4|47967.4|48007.4|47967.4|48001.6|47961.6|1
1647916950000|2022-03-22 02:42:30|48009.5|47969.5|48009.5|47969.5|48009.5|47969.5|48009.5|47969.5|0
1647916960000|2022-03-22 02:42:40|48012.4|47972.4|48024.5|47984.5|48024.5|47984.5|48012.4|47972.4|0
1647916980000|2022-03-22 02:43:00|48021.6|47981.6|48024.5|47984.5|48024.5|47984.5|48019.5|47979.5|0
1647917000000|2022-03-22 02:43:20|48021.5|47981.5|48024.5|47984.5|48024.5|47984.5|48021.5|47981.5|0
1647917030000|2022-03-22 02:43:50|48027.4|47987.4|48029.4|47989.4|48029.5|47989.5|48027.4|47987.4|0
1647917080000|2022-03-22 02:44:40|48024.4|47984.4|48021.5|47981.5|48024.4|47984.4|48021.5|47981.5|0
1647917100000|2022-03-22 02:45:00|48024.4|47984.4|48021.5|47981.5|48024.4|47984.4|48021.5|47981.5|0
1647917120000|2022-03-22 02:45:20|48019.4|47979.4|48004.4|47964.4|48019.4|47979.4|48004.4|47964.4|0
1647917130000|2022-03-22 02:45:30|48001.5|47961.5|47999.4|47959.4|48001.5|47961.5|47999.4|47959.4|0
1647917140000|2022-03-22 02:45:40|47996.5|47956.5|47994.4|47954.4|47996.5|47956.5|47994.4|47954.4|0
1647917160000|2022-03-22 02:46:00|47996.5|47956.5|47996.5|47956.5|47996.5|47956.5|47994.4|47954.4|0
1647917170000|2022-03-22 02:46:10|47999.4|47959.4|47994.4|47954.4|47999.4|47959.4|47994.4|47954.4|0
1647917180000|2022-03-22 02:46:20|47996.5|47956.5|47996.5|47956.5|47996.5|47956.5|47996.5|47956.5|0
1647917190000|2022-03-22 02:46:30|47999.4|47959.4|47986.5|47946.5|47999.4|47959.4|47986.5|47946.5|2
1647917200000|2022-03-22 02:46:40|47984.4|47944.4|47984.4|47944.4|47984.4|47944.4|47984.4|47944.4|1
1647917210000|2022-03-22 02:46:50|47987.3|47947.3|47987.3|47947.3|47987.3|47947.3|47987.3|47947.3|1
1647917230000|2022-03-22 02:47:10|47996.5|47956.5|47994.4|47954.4|47996.5|47956.5|47994.4|47954.4|0
1647917240000|2022-03-22 02:47:20|48002.3|47962.3|48007.3|47967.3|48007.3|47967.3|47997.3|47957.3|2
1647917250000|2022-03-22 02:47:30|48004.4|47964.4|48007.3|47967.3|48007.3|47967.3|48004.4|47964.4|0
1647917350000|2022-03-22 02:49:10|48004.4|47964.4|48004.4|47964.4|48004.4|47964.4|48004.4|47964.4|0
1647917380000|2022-03-22 02:49:40|48001.5|47961.5|48001.5|47961.5|48001.5|47961.5|48001.5|47961.5|0
1647917390000|2022-03-22 02:49:50|47997.3|47957.3|47997.3|47957.3|47997.3|47957.3|47997.3|47957.3|0
1647917400000|2022-03-22 02:50:00|47994.4|47954.4|47984.4|47944.4|47994.4|47954.4|47984.4|47944.4|4
1647917410000|2022-03-22 02:50:10|47971.5|47931.5|47971.5|47931.5|47974.4|47934.4|47971.5|47931.5|1
1647917450000|2022-03-22 02:50:50|47974.4|47934.4|47976.5|47936.5|47976.5|47936.5|47974.4|47934.4|1
1647917470000|2022-03-22 02:51:10|47974.4|47934.4|47976.5|47936.5|47976.5|47936.5|47974.4|47934.4|0
1647917490000|2022-03-22 02:51:30|47974.4|47934.4|47976.5|47936.5|47976.5|47936.5|47974.4|47934.4|0
1647917500000|2022-03-22 02:51:40|47974.4|47934.4|47974.4|47934.4|47974.4|47934.4|47974.4|47934.4|0
1647917510000|2022-03-22 02:51:50|47969.4|47929.4|47966.5|47926.5|47969.4|47929.4|47966.5|47926.5|0
1647917520000|2022-03-22 02:52:00|47964.4|47924.4|47964.4|47924.4|47964.4|47924.4|47964.4|47924.4|0
1647917550000|2022-03-22 02:52:30|47959.4|47919.4|47982.3|47942.3|47982.3|47942.3|47959.4|47919.4|2
1647917590000|2022-03-22 02:53:10|47977.3|47937.3|47976.5|47936.5|47977.3|47937.3|47974.4|47934.4|0
1647917600000|2022-03-22 02:53:20|47977.3|47937.3|47979.4|47939.4|47979.4|47939.4|47977.3|47937.3|0
1647917620000|2022-03-22 02:53:40|47976.5|47936.5|47976.5|47936.5|47976.5|47936.5|47976.5|47936.5|1
1647917640000|2022-03-22 02:54:00|47974.4|47934.4|47971.4|47931.4|47974.4|47934.4|47971.4|47931.4|0
1647917650000|2022-03-22 02:54:10|47974.4|47934.4|47976.4|47936.4|47976.4|47936.4|47974.4|47934.4|0
1647917660000|2022-03-22 02:54:20|47974.3|47934.3|47974.3|47934.3|47974.3|47934.3|47974.3|47934.3|0
1647917680000|2022-03-22 02:54:40|47976.4|47936.4|47974.3|47934.3|47976.4|47936.4|47974.3|47934.3|0
1647917690000|2022-03-22 02:54:50|47985.2|47945.2|47994.3|47954.3|47994.3|47954.3|47979.3|47939.3|3
1647917700000|2022-03-22 02:55:00|47996.4|47956.4|47997.2|47957.2|48002.2|47962.2|47994.3|47954.3|0
1647917710000|2022-03-22 02:55:10|47999.3|47959.3|47999.3|47959.3|47999.3|47959.3|47999.3|47959.3|0
1647917720000|2022-03-22 02:55:20|48002.2|47962.2|48012.2|47972.2|48014.3|47974.3|48002.2|47962.2|0
1647917730000|2022-03-22 02:55:30|48009.3|47969.3|48019.3|47979.3|48022.2|47982.2|48009.3|47969.3|0
1647917740000|2022-03-22 02:55:40|48022.2|47982.2|48032.2|47992.2|48034.3|47994.3|48022.2|47982.2|2
1647917750000|2022-03-22 02:55:50|48035.1|47995.1|48039.3|47999.3|48042.2|48002.2|48035.1|47995.1|2
1647917760000|2022-03-22 02:56:00|48037.2|47997.2|48039.3|47999.3|48039.3|47999.3|48037.2|47997.2|0
1647917770000|2022-03-22 02:56:10|48042.2|48002.2|48044.3|48004.3|48048|48008|48042.2|48002.2|0
1647917790000|2022-03-22 02:56:30|48041.4|48001.4|48037.2|47997.2|48041.4|48001.4|48037.2|47997.2|0
1647917800000|2022-03-22 02:56:40|48039.3|47999.3|48042.2|48002.2|48042.2|48002.2|48039.3|47999.3|1
1647917810000|2022-03-22 02:56:50|||||||||11
1647917820000|2022-03-22 02:57:00|48040.1|48000.1|48045.1|48005.1|48045.1|48005.1|48040.1|48000.1|0
1647917830000|2022-03-22 02:57:10|48048|48008|48045.1|48005.1|48048|48008|48045.1|48005.1|0
1647917840000|2022-03-22 02:57:20|48048|48008|48054.3|48014.3|48057.2|48017.2|48048|48008|2
1647917850000|2022-03-22 02:57:30|48057.2|48017.2|48057.2|48017.2|48060.1|48020.1|48057.2|48017.2|0
1647917860000|2022-03-22 02:57:40|48060.1|48020.1|48057.2|48017.2|48060.1|48020.1|48057.2|48017.2|2
1647917870000|2022-03-22 02:57:50|48055.1|48015.1|48042.2|48002.2|48055.1|48015.1|48042.2|48002.2|1
1647917890000|2022-03-22 02:58:10|48039.3|47999.3|48039.3|47999.3|48039.3|47999.3|48039.3|47999.3|0
1647917910000|2022-03-22 02:58:30|48037.2|47997.2|48047.2|48007.2|48054.3|48014.3|48037.2|47997.2|1
1647917920000|2022-03-22 02:58:40|||||||||1
1647917940000|2022-03-22 02:59:00|48044.3|48004.3|48042.2|48002.2|48044.3|48004.3|48042.2|48002.2|0
1647917950000|2022-03-22 02:59:10|48040.1|48000.1|48045.1|48005.1|48045.1|48005.1|48040.1|48000.1|0
1647917960000|2022-03-22 02:59:20|48050.1|48010.1|48050.1|48010.1|48050.1|48010.1|48050.1|48010.1|0
1647917970000|2022-03-22 02:59:30|48052.2|48012.2|48052.2|48012.2|48052.2|48012.2|48052.2|48012.2|0
1647917980000|2022-03-22 02:59:40|48049.3|48009.3|48049.3|48009.3|48049.3|48009.3|48049.3|48009.3|0
1647918000000|2022-03-22 03:00:00|48044.3|48004.3|48037.2|47997.2|48044.3|48004.3|48031.4|47991.4|2
1647918010000|2022-03-22 03:00:10|48042.2|48002.2|48042.2|48002.2|48042.2|48002.2|48042.2|48002.2|0
1647918020000|2022-03-22 03:00:20|48045.1|48005.1|48045.1|48005.1|48045.1|48005.1|48045.1|48005.1|0
1647918030000|2022-03-22 03:00:30|48055.1|48015.1|48049.3|48009.3|48057.2|48017.2|48049.3|48009.3|0
1647918040000|2022-03-22 03:00:40|48046.4|48006.4|48040.1|48000.1|48047.2|48007.2|48031.4|47991.4|1
1647918050000|2022-03-22 03:00:50|48042.2|48002.2|48042.2|48002.2|48042.2|48002.2|48042.2|48002.2|0
1647918060000|2022-03-22 03:01:00|48037.2|47997.2|48037.2|47997.2|48037.2|47997.2|48037.2|47997.2|0
1647918070000|2022-03-22 03:01:10|48045.1|48005.1|48037.2|47997.2|48045.1|48005.1|48037.2|47997.2|0
1647918080000|2022-03-22 03:01:20|48039.3|47999.3|48047.2|48007.2|48047.2|48007.2|48039.3|47999.3|1
1647918090000|2022-03-22 03:01:30|48044.3|48004.3|48044.3|48004.3|48044.3|48004.3|48044.3|48004.3|0
1647918100000|2022-03-22 03:01:40|48042.2|48002.2|48042.2|48002.2|48042.2|48002.2|48042.2|48002.2|0
1647918110000|2022-03-22 03:01:50|48040.1|48000.1|48037.2|47997.2|48040.1|48000.1|48037.2|47997.2|0
1647918120000|2022-03-22 03:02:00|48034.3|47994.3|48032.2|47992.2|48034.3|47994.3|48032.2|47992.2|0
1647918130000|2022-03-22 03:02:10|48035.1|47995.1|48035.9|47995.9|48035.9|47995.9|48027.2|47987.2|1
1647918140000|2022-03-22 03:02:20|48037.2|47997.2|48024.3|47984.3|48037.2|47997.2|48024.3|47984.3|2
1647918150000|2022-03-22 03:02:30|48020.1|47980.1|48020.1|47980.1|48020.1|47980.1|48020.1|47980.1|0
1647918160000|2022-03-22 03:02:40|48017.2|47977.2|48014.3|47974.3|48017.2|47977.2|48014.3|47974.3|0
1647918180000|2022-03-22 03:03:00|48012.2|47972.2|48012.2|47972.2|48012.2|47972.2|48012.2|47972.2|0
1647918190000|2022-03-22 03:03:10|48006.4|47966.4|47981.4|47941.4|48006.4|47966.4|47981.4|47941.4|2
1647918200000|2022-03-22 03:03:20|47984.3|47944.3|47976.4|47936.4|47987.2|47947.2|47976.4|47936.4|4
1647918210000|2022-03-22 03:03:30|47974.3|47934.3|47969.3|47929.3|47976.4|47936.4|47969.3|47929.3|2
1647918230000|2022-03-22 03:03:50|47964.3|47924.3|47967.2|47927.2|47967.2|47927.2|47964.3|47924.3|0
1647918240000|2022-03-22 03:04:00|47964.3|47924.3|47964.3|47924.3|47964.3|47924.3|47964.3|47924.3|0
1647918250000|2022-03-22 03:04:10|47958.4|47918.4|47951.4|47911.4|47958.4|47918.4|47951.4|47911.4|1
1647918260000|2022-03-22 03:04:20|47967.2|47927.2|47967.2|47927.2|47969.3|47929.3|47967.2|47927.2|2
1647918270000|2022-03-22 03:04:30|47964.3|47924.3|47957.2|47917.2|47964.3|47924.3|47954.3|47914.3|0
1647918280000|2022-03-22 03:04:40|47961.3|47921.3|47964.3|47924.3|47964.3|47924.3|47961.3|47921.3|0
1647918290000|2022-03-22 03:04:50|47959.3|47919.3|47964.2|47924.2|47964.2|47924.2|47959.2|47919.2|0
1647918310000|2022-03-22 03:05:10|47961.3|47921.3|47965.1|47925.1|47965.1|47925.1|47953.4|47913.4|1
1647918320000|2022-03-22 03:05:20|47967.1|47927.1|47967.1|47927.1|47967.1|47927.1|47967.1|47927.1|0
1647918330000|2022-03-22 03:05:30|47969.2|47929.2|47969.2|47929.2|47972.1|47932.1|47969.2|47929.2|1
1647918340000|2022-03-22 03:05:40|47967.1|47927.1|47961.3|47921.3|47967.1|47927.1|47961.3|47921.3|0
1647918350000|2022-03-22 03:05:50|47959.2|47919.2|47961.3|47921.3|47963.4|47923.4|47959.2|47919.2|0
1647918360000|2022-03-22 03:06:00|47955.5|47915.5|47964.2|47924.2|47964.2|47924.2|47951.3|47911.3|1
1647918370000|2022-03-22 03:06:10|47969.2|47929.2|47969.2|47929.2|47969.2|47929.2|47969.2|47929.2|0
1647918380000|2022-03-22 03:06:20|47967.1|47927.1|47967.1|47927.1|47967.1|47927.1|47967.1|47927.1|0
1647918410000|2022-03-22 03:06:50|47962.9|47922.9|47964.2|47924.2|47966.3|47926.3|47960|47920|3
1647918430000|2022-03-22 03:07:10|47959.2|47919.2|47951.3|47911.3|47959.2|47919.2|47951.3|47911.3|0
1647918460000|2022-03-22 03:07:40|47948.4|47908.4|47946.3|47906.3|47948.4|47908.4|47946.3|47906.3|0
1647918470000|2022-03-22 03:07:50|47964.2|47924.2|47969.2|47929.2|47969.2|47929.2|47961.3|47921.3|1
1647918480000|2022-03-22 03:08:00|47967.1|47927.1|47967.1|47927.1|47967.1|47927.1|47967.1|47927.1|1
1647918520000|2022-03-22 03:08:40|47969.2|47929.2|47969.2|47929.2|47969.2|47929.2|47969.2|47929.2|0
1647918530000|2022-03-22 03:08:50|47967.1|47927.1|47967.1|47927.1|47967.1|47927.1|47964.2|47924.2|0
1647918550000|2022-03-22 03:09:10|47964.2|47924.2|47966.3|47926.3|47966.3|47926.3|47961.3|47921.3|0
1647918560000|2022-03-22 03:09:20|47963.4|47923.4|47961.3|47921.3|47963.4|47923.4|47961.3|47921.3|0
1647918590000|2022-03-22 03:09:50|47958.4|47918.4|47956.3|47916.3|47958.4|47918.4|47956.3|47916.3|0
1647918610000|2022-03-22 03:10:10|47954.2|47914.2|47954.2|47914.2|47954.2|47914.2|47954.2|47914.2|0
1647918620000|2022-03-22 03:10:20|47956.3|47916.3|47972.1|47932.1|47972.1|47932.1|47956.3|47916.3|5
1647918630000|2022-03-22 03:10:30|47969.2|47929.2|47967.1|47927.1|47972.9|47932.9|47967.1|47927.1|2
1647918640000|2022-03-22 03:10:40|47964.2|47924.2|47969.2|47929.2|47969.2|47929.2|47964.2|47924.2|0
1647918650000|2022-03-22 03:10:50|47966.3|47926.3|47969.2|47929.2|47969.2|47929.2|47966.3|47926.3|0
1647918670000|2022-03-22 03:11:10|47966.3|47926.3|47969.2|47929.2|47969.2|47929.2|47966.3|47926.3|0
1647918690000|2022-03-22 03:11:30|47966.3|47926.3|47966.3|47926.3|47966.3|47926.3|47966.3|47926.3|0
1647918710000|2022-03-22 03:11:50|47981.3|47941.3|47976.3|47936.3|47984.2|47944.2|47976.3|47936.3|3
1647918730000|2022-03-22 03:12:10|47979.2|47939.2|47986.3|47946.3|47986.3|47946.3|47979.2|47939.2|0
1647918740000|2022-03-22 03:12:20|47981.3|47941.3|47981.3|47941.3|47981.3|47941.3|47981.3|47941.3|0
1647918750000|2022-03-22 03:12:30|47976.3|47936.3|47971.3|47931.3|47976.3|47936.3|47969.2|47929.2|0
1647918790000|2022-03-22 03:13:10|47966.3|47926.3|47966.3|47926.3|47966.3|47926.3|47966.3|47926.3|0
1647918840000|2022-03-22 03:14:00|47961.3|47921.3|47941.3|47901.3|47961.3|47921.3|47941.3|47901.3|1
1647918850000|2022-03-22 03:14:10|47944.2|47904.2|47951.3|47911.3|47951.3|47911.3|47944.2|47904.2|0
1647918860000|2022-03-22 03:14:20|47945.4|47905.4|47949.2|47909.2|47949.2|47909.2|47945.4|47905.4|0
1647918870000|2022-03-22 03:14:30|47951.3|47911.3|47949.2|47909.2|47956.3|47916.3|47941.3|47901.3|0
1647918880000|2022-03-22 03:14:40|47941.3|47901.3|47944.2|47904.2|47944.2|47904.2|47941.3|47901.3|0
1647918890000|2022-03-22 03:14:50|47941.3|47901.3|47941.3|47901.3|47941.3|47901.3|47941.3|47901.3|0
1647918900000|2022-03-22 03:15:00|47941.2|47901.2|47931.2|47891.2|47941.2|47901.2|47931.2|47891.2|0
1647918930000|2022-03-22 03:15:30|47936.2|47896.2|47936.2|47896.2|47936.2|47896.2|47933.3|47893.3|0
1647918950000|2022-03-22 03:15:50|47934.1|47894.1|47934.1|47894.1|47934.1|47894.1|47934.1|47894.1|0
1647918980000|2022-03-22 03:16:20|47936.2|47896.2|47936.2|47896.2|47936.2|47896.2|47936.2|47896.2|0
1647918990000|2022-03-22 03:16:30|47934.1|47894.1|47936.2|47896.2|47936.2|47896.2|47934.1|47894.1|0
1647919010000|2022-03-22 03:16:50|47923.3|47883.3|47923.3|47883.3|47923.3|47883.3|47923.3|47883.3|5
1647919020000|2022-03-22 03:17:00|47935.4|47895.4|47931.2|47891.2|47935.4|47895.4|47931.2|47891.2|1
1647919040000|2022-03-22 03:17:20|47933.3|47893.3|47933.3|47893.3|47935.4|47895.4|47933.3|47893.3|0
1647919050000|2022-03-22 03:17:30|47925.4|47885.4|47933.3|47893.3|47933.3|47893.3|47925.4|47885.4|0
1647919060000|2022-03-22 03:17:40|47935.4|47895.4|47935.4|47895.4|47935.4|47895.4|47933.3|47893.3|0
1647919070000|2022-03-22 03:17:50|47933.3|47893.3|47935.4|47895.4|47935.4|47895.4|47933.3|47893.3|0
1647919150000|2022-03-22 03:19:10|47955.4|47915.4|47965.4|47925.4|47965.4|47925.4|47955.4|47915.4|1
1647919170000|2022-03-22 03:19:30|47968.3|47928.3|47975.4|47935.4|47975.4|47935.4|47968.3|47928.3|0
1647919180000|2022-03-22 03:19:40|47973.3|47933.3|47973.3|47933.3|47978.3|47938.3|47965.4|47925.4|0
1647919200000|2022-03-22 03:20:00|47975.4|47935.4|47978.3|47938.3|47978.3|47938.3|47975.4|47935.4|0
1647919210000|2022-03-22 03:20:10|47986.2|47946.2|47988.3|47948.3|47991.2|47951.2|47986.2|47946.2|1
1647919220000|2022-03-22 03:20:20|47991.2|47951.2|47993.3|47953.3|47996.2|47956.2|47991.2|47951.2|0
1647919230000|2022-03-22 03:20:30|47992.5|47952.5|47988.3|47948.3|47992.5|47952.5|47988.3|47948.3|0
1647919240000|2022-03-22 03:20:40|47985.4|47945.4|47988.3|47948.3|47988.3|47948.3|47985.4|47945.4|0
1647919260000|2022-03-22 03:21:00|47985.4|47945.4|47965.4|47925.4|47985.4|47945.4|47965.4|47925.4|1
1647919280000|2022-03-22 03:21:20|47968.3|47928.3|47975.4|47935.4|47975.4|47935.4|47968.3|47928.3|0
1647919340000|2022-03-22 03:22:20|47978.3|47938.3|47978.3|47938.3|47978.3|47938.3|47978.3|47938.3|0
1647919350000|2022-03-22 03:22:30|47975.4|47935.4|47978.3|47938.3|47978.3|47938.3|47975.4|47935.4|0
1647919360000|2022-03-22 03:22:40|47980.4|47940.4|47985.4|47945.4|47991.2|47951.2|47980.4|47940.4|1
1647919380000|2022-03-22 03:23:00|47990.4|47950.4|47998.3|47958.3|47998.3|47958.3|47990.4|47950.4|0
1647919390000|2022-03-22 03:23:10|47995.4|47955.4|47998.3|47958.3|47998.3|47958.3|47993.3|47953.3|0
1647919400000|2022-03-22 03:23:20|47993.3|47953.3|47995.4|47955.4|48001.2|47961.2|47990.4|47950.4|0
1647919410000|2022-03-22 03:23:30|47998.3|47958.3|47995.4|47955.4|47999.1|47959.1|47990.4|47950.4|2
1647919420000|2022-03-22 03:23:40|47993.3|47953.3|47995.4|47955.4|47995.4|47955.4|47993.3|47953.3|0
1647919430000|2022-03-22 03:23:50|48000.4|47960.4|48005.4|47965.4|48007.5|47967.5|48000.4|47960.4|0
1647919450000|2022-03-22 03:24:10|48035.4|47995.4|48035.4|47995.4|48035.4|47995.4|48033.3|47993.3|4
1647919480000|2022-03-22 03:24:40|48035.3|47995.3|48035.3|47995.3|48035.3|47995.3|48035.3|47995.3|0
1647919490000|2022-03-22 03:24:50|48045.3|48005.3|48045.3|48005.3|48048.3|48008.3|48045.3|48005.3|2
1647919550000|2022-03-22 03:25:50|48050.3|48010.3|48045.3|48005.3|48050.3|48010.3|48040.3|48000.3|3
1647919560000|2022-03-22 03:26:00|48050.7|48010.7|48045.3|48005.3|48050.7|48010.7|48045.3|48005.3|10
1647919610000|2022-03-22 03:26:50|48048.2|48008.2|48053.2|48013.2|48053.2|48013.2|48048.2|48008.2|0
1647919620000|2022-03-22 03:27:00|48051.1|48011.1|48051.1|48011.1|48051.1|48011.1|48051.1|48011.1|0
1647919630000|2022-03-22 03:27:10|48048.2|48008.2|48045.3|48005.3|48048.2|48008.2|48045.3|48005.3|0
1647919640000|2022-03-22 03:27:20|48051.1|48011.1|48051.1|48011.1|48051.1|48011.1|48048.2|48008.2|0
1647919680000|2022-03-22 03:28:00|48053.2|48013.2|48058.2|48018.2|48058.2|48018.2|48053.2|48013.2|0
1647919700000|2022-03-22 03:28:20|48056.1|48016.1|48056.1|48016.1|48056.1|48016.1|48056.1|48016.1|0
1647919710000|2022-03-22 03:28:30|48058.2|48018.2|48058.2|48018.2|48058.2|48018.2|48058.2|48018.2|0
1647919720000|2022-03-22 03:28:40|48055.3|48015.3|48055.3|48015.3|48055.3|48015.3|48055.3|48015.3|0
1647919740000|2022-03-22 03:29:00|48053.2|48013.2|48053.2|48013.2|48053.2|48013.2|48053.2|48013.2|0
1647919800000|2022-03-22 03:30:00|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|0
1647919860000|2022-03-22 03:31:00|48042.4|48002.4|48038.2|47998.2|48042.4|48002.4|48038.2|47998.2|0
1647919910000|2022-03-22 03:31:50|48035.3|47995.3|48035.3|47995.3|48035.3|47995.3|48035.3|47995.3|3
1647919920000|2022-03-22 03:32:00|48030.3|47990.3|48030.3|47990.3|48030.3|47990.3|48030.3|47990.3|1
1647919950000|2022-03-22 03:32:30|48028.2|47988.2|48028.2|47988.2|48028.2|47988.2|48025.3|47985.3|0
1647919960000|2022-03-22 03:32:40|48030.3|47990.3|48025.3|47985.3|48030.3|47990.3|48025.3|47985.3|0
1647920000000|2022-03-22 03:33:20|48028.2|47988.2|48025.3|47985.3|48028.2|47988.2|48025.3|47985.3|0
1647920040000|2022-03-22 03:34:00|48028.2|47988.2|48025.3|47985.3|48028.2|47988.2|48025.3|47985.3|0
1647920080000|2022-03-22 03:34:40|48028.2|47988.2|48030.3|47990.3|48030.3|47990.3|48028.2|47988.2|0
1647920090000|2022-03-22 03:34:50|48025.3|47985.3|48025.3|47985.3|48025.3|47985.3|48025.3|47985.3|0
1647920120000|2022-03-22 03:35:20|48025.2|47985.2|48025.2|47985.2|48025.2|47985.2|48025.2|47985.2|0
1647920160000|2022-03-22 03:36:00|48028.1|47988.1|48025.2|47985.2|48028.1|47988.1|48025.2|47985.2|0
1647920210000|2022-03-22 03:36:50|48028.1|47988.1|48015.2|47975.2|48028.1|47988.1|48015.2|47975.2|1
1647920220000|2022-03-22 03:37:00|48010.2|47970.2|48010.2|47970.2|48010.2|47970.2|48010.2|47970.2|0
1647920390000|2022-03-22 03:39:50|48020.2|47980.2|48015.2|47975.2|48020.2|47980.2|48015.2|47975.2|1
1647920440000|2022-03-22 03:40:40|48010.2|47970.2|48010.2|47970.2|48010.2|47970.2|48010.2|47970.2|0
1647920480000|2022-03-22 03:41:20|48008.1|47968.1|48010.2|47970.2|48010.2|47970.2|48008.1|47968.1|1
1647920500000|2022-03-22 03:41:40|48008.1|47968.1|48010.2|47970.2|48010.2|47970.2|48008.1|47968.1|1
1647920510000|2022-03-22 03:41:50|48007.3|47967.3|48007.3|47967.3|48007.3|47967.3|48007.3|47967.3|3
1647920520000|2022-03-22 03:42:00|48005.2|47965.2|48005.2|47965.2|48005.2|47965.2|48005.2|47965.2|0
1647920540000|2022-03-22 03:42:20|48007.3|47967.3|48035.2|47995.2|48035.2|47995.2|48007.3|47967.3|5
1647920570000|2022-03-22 03:42:50|48038.1|47998.1|48038.1|47998.1|48038.1|47998.1|48038.1|47998.1|0
1647920580000|2022-03-22 03:43:00|48041|48001|48041|48001|48041|48001|48041|48001|0
1647920640000|2022-03-22 03:44:00|48011|47971|48001|47961|48011|47971|48001|47961|9
1647920650000|2022-03-22 03:44:10|48003.1|47963.1|48003.1|47963.1|48003.1|47963.1|48003.1|47963.1|0
1647920680000|2022-03-22 03:44:40|48008.1|47968.1|48008.1|47968.1|48008.1|47968.1|48008.1|47968.1|0
1647920710000|2022-03-22 03:45:10|48005.2|47965.2|47998.1|47958.1|48005.2|47965.2|47998.1|47958.1|0
1647920720000|2022-03-22 03:45:20|48001|47961|48011|47971|48011|47971|48001|47961|0
1647920790000|2022-03-22 03:46:30|48010.9|47970.9|48010.9|47970.9|48010.9|47970.9|48010.9|47970.9|0
1647920820000|2022-03-22 03:47:00|48013|47973|48013|47973|48013|47973|48013|47973|0
1647920940000|2022-03-22 03:49:00|48015.1|47975.1|48015.1|47975.1|48015.1|47975.1|48015.1|47975.1|0
1647920960000|2022-03-22 03:49:20|48018|47978|48018|47978|48018|47978|48018|47978|1
1647921030000|2022-03-22 03:50:30|48020.9|47980.9|48028.8|47988.8|48028.8|47988.8|48020.9|47980.9|2
1647921040000|2022-03-22 03:50:40|48035.1|47995.1|48035.1|47995.1|48035.1|47995.1|48035.1|47995.1|0
1647921050000|2022-03-22 03:50:50|48038|47998|48038|47998|48038|47998|48038|47998|0
1647921110000|2022-03-22 03:51:50|48040.9|48000.9|48025.1|47985.1|48040.9|48000.9|48025.1|47985.1|1
1647921120000|2022-03-22 03:52:00|48023|47983|48033|47993|48033|47993|48023|47983|1
1647921130000|2022-03-22 03:52:10|48035.1|47995.1|48035.1|47995.1|48035.1|47995.1|48035.1|47995.1|0
1647921240000|2022-03-22 03:54:00|48038|47998|48040.1|48000.1|48040.1|48000.1|48038|47998|0
1647921250000|2022-03-22 03:54:10|48043|48003|48040.1|48000.1|48043|48003|48040.1|48000.1|0
1647921280000|2022-03-22 03:54:40|48043|48003|48058|48018|48058|48018|48043|48003|1
1647921310000|2022-03-22 03:55:10|48055.1|48015.1|48045.1|48005.1|48055.1|48015.1|48045.1|48005.1|1
1647921340000|2022-03-22 03:55:40|48063|48023|48063|48023|48063|48023|48063|48023|3
1647921410000|2022-03-22 03:56:50|48056.7|48016.7|48040|48000|48056.7|48016.7|48040|48000|1
1647921420000|2022-03-22 03:57:00|48042.9|48002.9|48040|48000|48042.9|48002.9|48040|48000|0
1647921500000|2022-03-22 03:58:20|48045|48005|48045|48005|48045|48005|48045|48005|0
1647921510000|2022-03-22 03:58:30|48042.9|48002.9|48042.9|48002.9|48042.9|48002.9|48042.9|48002.9|0
1647921550000|2022-03-22 03:59:10|48040|48000|48040|48000|48040|48000|48040|48000|0
1647921590000|2022-03-22 03:59:50|48045|48005|48045|48005|48045|48005|48045|48005|1
1647921600000|2022-03-22 04:00:00|48047.9|48007.9|48050|48010|48050|48010|48047.9|48007.9|0
1647921610000|2022-03-22 04:00:10|48055|48015|48055|48015|48055|48015|48055|48015|0
1647921630000|2022-03-22 04:00:30|48045|48005|48035|47995|48045|48005|48035|47995|0
1647921670000|2022-03-22 04:01:10|48037.9|47997.9|48042.9|48002.9|48042.9|48002.9|48037.9|47997.9|0
1647921680000|2022-03-22 04:01:20|48045.8|48005.8|48055|48015|48055|48015|48045.8|48005.8|0
1647922010000|2022-03-22 04:06:50|48042.1|48002.1|48042.1|48002.1|48042.1|48002.1|48042.1|48002.1|3
1647922020000|2022-03-22 04:07:00|48040|48000|48040|48000|48040|48000|48040|48000|0
1647922050000|2022-03-22 04:07:30|48039.9|47999.9|48042.8|48002.8|48042.8|48002.8|48039.9|47999.9|0
1647922080000|2022-03-22 04:08:00|48044.9|48004.9|48044.9|48004.9|48044.9|48004.9|48044.9|48004.9|0
1647922090000|2022-03-22 04:08:10|48042.8|48002.8|48042.8|48002.8|48042.8|48002.8|48042.8|48002.8|0
1647922190000|2022-03-22 04:09:50|48045.7|48005.7|48042|48002|48045.7|48005.7|48042|48002|1
1647922200000|2022-03-22 04:10:00|48039.9|47999.9|48039.9|47999.9|48039.9|47999.9|48039.9|47999.9|0
1647922220000|2022-03-22 04:10:20|48044.9|48004.9|48044.9|48004.9|48044.9|48004.9|48044.9|48004.9|3
1647922240000|2022-03-22 04:10:40|48047.8|48007.8|48044.9|48004.9|48047.8|48007.8|48044.9|48004.9|0
1647922260000|2022-03-22 04:11:00|48054.9|48014.9|48057.8|48017.8|48062.8|48022.8|48054.9|48014.9|3
1647922280000|2022-03-22 04:11:20|48062.8|48022.8|48062.8|48022.8|48062.8|48022.8|48062.8|48022.8|1
1647922350000|2022-03-22 04:12:30|48056.5|48016.5|48039.9|47999.9|48056.5|48016.5|48039.9|47999.9|1
1647922370000|2022-03-22 04:12:50|48042.8|48002.8|48047.8|48007.8|48047.8|48007.8|48037.8|47997.8|1
1647922390000|2022-03-22 04:13:10|48052.8|48012.8|48054.9|48014.9|48054.9|48014.9|48052.8|48012.8|0
1647922610000|2022-03-22 04:16:50|48042|48002|48042|48002|48042|48002|48042|48002|3
1647922620000|2022-03-22 04:17:00|48039.9|47999.9|48039.9|47999.9|48039.9|47999.9|48039.9|47999.9|0
1647922640000|2022-03-22 04:17:20|48042.8|48002.8|48042|48002|48042.8|48002.8|48042|48002|3
1647922650000|2022-03-22 04:17:30|48039.9|47999.9|48039.9|47999.9|48039.9|47999.9|48039.9|47999.9|0
1647922670000|2022-03-22 04:17:50|||||||||1
1647922690000|2022-03-22 04:18:10|48039.8|47999.8|48039.8|47999.8|48039.8|47999.8|48039.8|47999.8|0
1647922750000|2022-03-22 04:19:10|48021.9|47981.9|48019.8|47979.8|48021.9|47981.9|48019.8|47979.8|4
1647922800000|2022-03-22 04:20:00|||||||||1
1647922910000|2022-03-22 04:21:50|||||||||2
1647922970000|2022-03-22 04:22:50|48022.7|47982.7|48024.8|47984.8|48024.8|47984.8|48022.7|47982.7|1
1647922980000|2022-03-22 04:23:00|48027.7|47987.7|48029.8|47989.8|48029.8|47989.8|48027.7|47987.7|0
1647923000000|2022-03-22 04:23:20|48024.8|47984.8|48024.8|47984.8|48024.8|47984.8|48024.8|47984.8|0
1647923100000|2022-03-22 04:25:00|48027.7|47987.7|48024.8|47984.8|48027.7|47987.7|48024.8|47984.8|0
1647923150000|2022-03-22 04:25:50|48027.7|47987.7|48017.7|47977.7|48027.7|47987.7|48017.7|47977.7|1
1647923210000|2022-03-22 04:26:50|48014.8|47974.8|48014.8|47974.8|48014.8|47974.8|48014.8|47974.8|1
1647923220000|2022-03-22 04:27:00|48017.7|47977.7|48017.7|47977.7|48017.7|47977.7|48017.7|47977.7|0
1647923320000|2022-03-22 04:28:40|48017.6|47977.6|48017.6|47977.6|48017.6|47977.6|48017.6|47977.6|0
1647923330000|2022-03-22 04:28:50|48029.7|47989.7|48029.7|47989.7|48029.7|47989.7|48029.7|47989.7|2
1647923370000|2022-03-22 04:29:30|48027.6|47987.6|48034.7|47994.7|48034.7|47994.7|48027.6|47987.6|3
1647923420000|2022-03-22 04:30:20|48038.9|47998.9|48031.8|47991.8|48038.9|47998.9|48031.8|47991.8|1
1647923450000|2022-03-22 04:30:50|48028.9|47988.9|48018.9|47978.9|48028.9|47988.9|48018.9|47978.9|0
1647923460000|2022-03-22 04:31:00|48004.7|47964.7|47999.7|47959.7|48004.7|47964.7|47986.8|47946.8|3
1647923520000|2022-03-22 04:32:00|48000.5|47960.5|47997.6|47957.6|48000.5|47960.5|47997.6|47957.6|0
1647923530000|2022-03-22 04:32:10|||||||||1
1647923580000|2022-03-22 04:33:00|47999.7|47959.7|48004.7|47964.7|48004.7|47964.7|47999.7|47959.7|1
1647923630000|2022-03-22 04:33:50|48001.8|47961.8|48001.8|47961.8|48001.8|47961.8|48001.8|47961.8|0
1647923640000|2022-03-22 04:34:00|47996|47956|47998.9|47958.9|47998.9|47958.9|47996|47956|0
1647923670000|2022-03-22 04:34:30|47996.8|47956.8|47993.9|47953.9|47996.8|47956.8|47993.9|47953.9|0
1647923740000|2022-03-22 04:35:40|48029.7|47989.7|48041.8|48001.8|48041.8|48001.8|48029.7|47989.7|3
1647923760000|2022-03-22 04:36:00|48044.7|48004.7|48094.7|48054.7|48102.6|48062.6|48044.7|48004.7|10
1647923780000|2022-03-22 04:36:20|48097.6|48057.6|48097.6|48057.6|48097.6|48057.6|48097.6|48057.6|0
1647923800000|2022-03-22 04:36:40|48099.7|48059.7|48099.7|48059.7|48099.7|48059.7|48099.7|48059.7|0
1647923960000|2022-03-22 04:39:20|48099.6|48059.6|48099.6|48059.6|48099.6|48059.6|48099.6|48059.6|0
1647923970000|2022-03-22 04:39:30|48089.6|48049.6|48061.7|48021.7|48089.6|48049.6|48061.7|48021.7|3
1647923980000|2022-03-22 04:39:40|48064.6|48024.6|48079.6|48039.6|48079.6|48039.6|48064.6|48024.6|0
1647923990000|2022-03-22 04:39:50|48076.7|48036.7|48076.7|48036.7|48076.7|48036.7|48076.7|48036.7|0
1647924010000|2022-03-22 04:40:10|48079.6|48039.6|48079.6|48039.6|48079.6|48039.6|48079.6|48039.6|0
1647924020000|2022-03-22 04:40:20|48073.8|48033.8|48073.8|48033.8|48073.8|48033.8|48073.8|48033.8|0
1647924030000|2022-03-22 04:40:30|48071.7|48031.7|48071.7|48031.7|48071.7|48031.7|48071.7|48031.7|0
1647924040000|2022-03-22 04:40:40|48074.6|48034.6|48079.6|48039.6|48079.6|48039.6|48074.6|48034.6|0
1647924060000|2022-03-22 04:41:00|48082.5|48042.5|48084.6|48044.6|48084.6|48044.6|48082.5|48042.5|0
1647924080000|2022-03-22 04:41:20|48089.6|48049.6|48096.7|48056.7|48099.6|48059.6|48089.6|48049.6|1
1647924100000|2022-03-22 04:41:40|48093.8|48053.8|48094.6|48054.6|48094.6|48054.6|48091.7|48051.7|0
1647924110000|2022-03-22 04:41:50|48096.7|48056.7|48096.7|48056.7|48096.7|48056.7|48096.7|48056.7|0
1647924150000|2022-03-22 04:42:30|48099.6|48059.6|48103.8|48063.8|48103.8|48063.8|48099.6|48059.6|0
1647924160000|2022-03-22 04:42:40|48098.8|48058.8|48098.8|48058.8|48098.8|48058.8|48098.8|48058.8|0
1647924170000|2022-03-22 04:42:50|48096.7|48056.7|48081.7|48041.7|48096.7|48056.7|48081.7|48041.7|0
1647924180000|2022-03-22 04:43:00|48078.8|48038.8|48078.8|48038.8|48078.8|48038.8|48078.8|48038.8|0
1647924200000|2022-03-22 04:43:20|48077.5|48037.5|48077.5|48037.5|48077.5|48037.5|48077.5|48037.5|0
1647924210000|2022-03-22 04:43:30|48079.6|48039.6|48068.8|48028.8|48079.6|48039.6|48068.8|48028.8|0
1647924240000|2022-03-22 04:44:00|48071.7|48031.7|48071.7|48031.7|48071.7|48031.7|48071.7|48031.7|0
1647924310000|2022-03-22 04:45:10|48074.6|48034.6|48071.7|48031.7|48074.6|48034.6|48071.7|48031.7|0
1647924330000|2022-03-22 04:45:30|48068.8|48028.8|48068.8|48028.8|48068.8|48028.8|48068.8|48028.8|0
1647924350000|2022-03-22 04:45:50|48066.7|48026.7|48066.7|48026.7|48068.8|48028.8|48066.7|48026.7|0
1647924370000|2022-03-22 04:46:10|48068.8|48028.8|48071.7|48031.7|48071.7|48031.7|48066.7|48026.7|0
1647924390000|2022-03-22 04:46:30|48074.6|48034.6|48074.6|48034.6|48074.6|48034.6|48074.6|48034.6|0
1647924420000|2022-03-22 04:47:00|48079.6|48039.6|48079.6|48039.6|48079.6|48039.6|48079.6|48039.6|1
1647924430000|2022-03-22 04:47:10|48081.7|48041.7|48081.7|48041.7|48081.7|48041.7|48081.7|48041.7|0
1647924540000|2022-03-22 04:49:00|48066.7|48026.7|48071.7|48031.7|48071.7|48031.7|48066.7|48026.7|1
1647924600000|2022-03-22 04:50:00|48074.5|48034.5|48071.7|48031.7|48074.5|48034.5|48071.7|48031.7|0
1647924610000|2022-03-22 04:50:10|48071.6|48031.6|48061.6|48021.6|48071.6|48031.6|48061.6|48021.6|0
1647924670000|2022-03-22 04:51:10|48066.6|48026.6|48071.6|48031.6|48071.6|48031.6|48066.6|48026.6|1
1647924690000|2022-03-22 04:51:30|48074.5|48034.5|48077.4|48037.4|48077.4|48037.4|48074.5|48034.5|0
1647924700000|2022-03-22 04:51:40|48079.5|48039.5|48076.6|48036.6|48079.5|48039.5|48076.6|48036.6|0
1647924720000|2022-03-22 04:52:00|48079.5|48039.5|48079.5|48039.5|48079.5|48039.5|48079.5|48039.5|0
1647924780000|2022-03-22 04:53:00|48076.6|48036.6|48076.6|48036.6|48076.6|48036.6|48076.6|48036.6|0
1647924800000|2022-03-22 04:53:20|48079.5|48039.5|48076.6|48036.6|48079.5|48039.5|48076.6|48036.6|0
1647924840000|2022-03-22 04:54:00|48079.5|48039.5|48076.6|48036.6|48079.5|48039.5|48076.6|48036.6|0
1647924880000|2022-03-22 04:54:40|48078.7|48038.7|48078.7|48038.7|48078.7|48038.7|48078.7|48038.7|0
1647924890000|2022-03-22 04:54:50|48073.7|48033.7|48073.7|48033.7|48073.7|48033.7|48073.7|48033.7|0
1647924970000|2022-03-22 04:56:10|48076.6|48036.6|48073.7|48033.7|48076.6|48036.6|48073.7|48033.7|0
1647925020000|2022-03-22 04:57:00|48061.6|48021.6|48061.6|48021.6|48061.6|48021.6|48061.6|48021.6|0
1647925040000|2022-03-22 04:57:20|48069.5|48029.5|48069.5|48029.5|48069.5|48029.5|48069.5|48029.5|0
1647925050000|2022-03-22 04:57:30|48071.6|48031.6|48071.6|48031.6|48071.6|48031.6|48071.6|48031.6|0
1647925110000|2022-03-22 04:58:30|48064.5|48024.5|48064.5|48024.5|48064.5|48024.5|48064.5|48024.5|0
1647925120000|2022-03-22 04:58:40|48066.6|48026.6|48066.6|48026.6|48078.7|48038.7|48066.6|48026.6|0
1647925140000|2022-03-22 04:59:00|48061.6|48021.6|48043.7|48003.7|48061.6|48021.6|48041.6|48001.6|1
1647925150000|2022-03-22 04:59:10|48041.6|48001.6|48051.6|48011.6|48051.6|48011.6|48041.6|48001.6|1
1647925160000|2022-03-22 04:59:20|48041.6|48001.6|48044.5|48004.5|48044.5|48004.5|48039.5|47999.5|0
1647925180000|2022-03-22 04:59:40|48049.5|48009.5|48049.5|48009.5|48052.4|48012.4|48049.5|48009.5|0
1647925200000|2022-03-22 05:00:00|48052.4|48012.4|48057.4|48017.4|48057.4|48017.4|48052.4|48012.4|0
1647925220000|2022-03-22 05:00:20|48057.3|48017.3|48049.5|48009.5|48057.3|48017.3|48049.5|48009.5|1
1647925240000|2022-03-22 05:00:40|48049.4|48009.4|48049.4|48009.4|48049.4|48009.4|48049.4|48009.4|0
1647925250000|2022-03-22 05:00:50|48051.5|48011.5|48057.3|48017.3|48057.3|48017.3|48051.5|48011.5|1
1647925260000|2022-03-22 05:01:00|48060.2|48020.2|48062.3|48022.3|48062.3|48022.3|48060.2|48020.2|0
1647925270000|2022-03-22 05:01:10|48064.4|48024.4|48059.4|48019.4|48064.4|48024.4|48059.4|48019.4|0
1647925290000|2022-03-22 05:01:30|48057.3|48017.3|48057.3|48017.3|48057.3|48017.3|48057.3|48017.3|0
1647925310000|2022-03-22 05:01:50|48054.4|48014.4|48054.4|48014.4|48054.4|48014.4|48054.4|48014.4|0
1647925320000|2022-03-22 05:02:00|48057.3|48017.3|48057.3|48017.3|48057.3|48017.3|48057.3|48017.3|0
1647925350000|2022-03-22 05:02:30|48069.4|48029.4|48069.4|48029.4|48069.4|48029.4|48069.4|48029.4|1
1647925360000|2022-03-22 05:02:40|48064.4|48024.4|48064.4|48024.4|48064.4|48024.4|48064.4|48024.4|0
1647925440000|2022-03-22 05:04:00|48058.6|48018.6|48046.5|48006.5|48058.6|48018.6|48046.5|48006.5|0
1647925450000|2022-03-22 05:04:10|48034.4|47994.4|48044.4|48004.4|48044.4|48004.4|48034.4|47994.4|1
1647925470000|2022-03-22 05:04:30|48047.3|48007.3|48049.4|48009.4|48049.4|48009.4|48047.3|48007.3|0
1647925490000|2022-03-22 05:04:50|48051.5|48011.5|48054.4|48014.4|48054.4|48014.4|48051.5|48011.5|1
1647925500000|2022-03-22 05:05:00|48052.3|48012.3|48034.4|47994.4|48054.4|48014.4|48034.4|47994.4|0
1647925530000|2022-03-22 05:05:30|48047.3|48007.3|48047.3|48007.3|48047.3|48007.3|48044.4|48004.4|1
1647925560000|2022-03-22 05:06:00|48044.4|48004.4|48047.3|48007.3|48047.3|48007.3|48044.4|48004.4|0
1647925580000|2022-03-22 05:06:20|48037.3|47997.3|48037.3|47997.3|48037.3|47997.3|48037.3|47997.3|1
1647925620000|2022-03-22 05:07:00|48040.2|48000.2|48042.3|48002.3|48042.3|48002.3|48040.2|48000.2|0
1647925650000|2022-03-22 05:07:30|48024.4|47984.4|48027.3|47987.3|48027.3|47987.3|48024.4|47984.4|2
1647925660000|2022-03-22 05:07:40|48029.4|47989.4|48029.4|47989.4|48029.4|47989.4|48029.4|47989.4|0
1647925670000|2022-03-22 05:07:50|||||||||1
1647925690000|2022-03-22 05:08:10|48027.3|47987.3|48027.3|47987.3|48027.3|47987.3|48024.4|47984.4|0
1647925700000|2022-03-22 05:08:20|48029.4|47989.4|48029.4|47989.4|48029.4|47989.4|48029.4|47989.4|0
1647925710000|2022-03-22 05:08:30|48027.3|47987.3|48027.3|47987.3|48027.3|47987.3|48027.3|47987.3|0
1647925720000|2022-03-22 05:08:40|48029.4|47989.4|48027.3|47987.3|48029.4|47989.4|48027.3|47987.3|0
1647925730000|2022-03-22 05:08:50|48029.4|47989.4|48029.4|47989.4|48029.4|47989.4|48029.4|47989.4|0
1647925740000|2022-03-22 05:09:00|48027.3|47987.3|48024.4|47984.4|48027.3|47987.3|48024.4|47984.4|0
1647925750000|2022-03-22 05:09:10|48022.3|47982.3|48022.3|47982.3|48022.3|47982.3|48022.3|47982.3|0
1647925760000|2022-03-22 05:09:20|48019.4|47979.4|48022.3|47982.3|48022.3|47982.3|48019.4|47979.4|0
1647925770000|2022-03-22 05:09:30|48019.4|47979.4|48022.3|47982.3|48022.3|47982.3|48016.5|47976.5|1
1647925780000|2022-03-22 05:09:40|48024.4|47984.4|48024.4|47984.4|48024.4|47984.4|48024.4|47984.4|0
1647925800000|2022-03-22 05:10:00|48022.3|47982.3|48022.3|47982.3|48022.3|47982.3|48022.3|47982.3|0
1647925810000|2022-03-22 05:10:10|48024.4|47984.4|48024.4|47984.4|48024.4|47984.4|48024.4|47984.4|0
1647925820000|2022-03-22 05:10:20|48022.3|47982.3|48022.3|47982.3|48022.3|47982.3|48022.3|47982.3|2
1647925830000|2022-03-22 05:10:30|48019.4|47979.4|48019.4|47979.4|48019.4|47979.4|48019.4|47979.4|0
1647925840000|2022-03-22 05:10:40|48014.4|47974.4|48017.3|47977.3|48017.3|47977.3|48014.4|47974.4|0
1647925850000|2022-03-22 05:10:50|48014.4|47974.4|48014.4|47974.4|48014.4|47974.4|48014.4|47974.4|0
1647925880000|2022-03-22 05:11:20|48017.2|47977.2|48017.2|47977.2|48017.2|47977.2|48017.2|47977.2|0
1647925900000|2022-03-22 05:11:40|48022.2|47982.2|48017.2|47977.2|48022.2|47982.2|48017.2|47977.2|0
1647925910000|2022-03-22 05:11:50|48020.1|47980.1|48022.2|47982.2|48022.2|47982.2|48020.1|47980.1|0
1647925920000|2022-03-22 05:12:00|48019.3|47979.3|48017.2|47977.2|48022.2|47982.2|48016.4|47976.4|0
1647926020000|2022-03-22 05:13:40|48012.2|47972.2|48014.3|47974.3|48014.3|47974.3|48012.2|47972.2|0
1647926040000|2022-03-22 05:14:00|48012.2|47972.2|48017.2|47977.2|48017.2|47977.2|48012.2|47972.2|0
1647926060000|2022-03-22 05:14:20|48014.3|47974.3|48014.3|47974.3|48014.3|47974.3|48014.3|47974.3|0
1647926070000|2022-03-22 05:14:30|48012.2|47972.2|47969.3|47929.3|48012.2|47972.2|47967.2|47927.2|4
1647926080000|2022-03-22 05:14:40|47967.2|47927.2|47969.3|47929.3|47969.3|47929.3|47967.2|47927.2|0
1647926090000|2022-03-22 05:14:50|47967.2|47927.2|47969.3|47929.3|47969.3|47929.3|47967.2|47927.2|0
1647926100000|2022-03-22 05:15:00|47962.2|47922.2|47969.3|47929.3|47969.3|47929.3|47962.2|47922.2|5
1647926110000|2022-03-22 05:15:10|47966.4|47926.4|47982.2|47942.2|47982.2|47942.2|47957.2|47917.2|7
1647926130000|2022-03-22 05:15:30|47979.3|47939.3|47982.2|47942.2|47982.2|47942.2|47979.3|47939.3|0
1647926140000|2022-03-22 05:15:40|47979.3|47939.3|47982.2|47942.2|47982.2|47942.2|47979.3|47939.3|0
1647926170000|2022-03-22 05:16:10|47984.3|47944.3|47984.3|47944.3|47984.3|47944.3|47984.3|47944.3|0
1647926200000|2022-03-22 05:16:40|47981.4|47941.4|47983.5|47943.5|47983.5|47943.5|47981.4|47941.4|0
1647926210000|2022-03-22 05:16:50|47980.6|47940.6|47973.5|47933.5|47980.6|47940.6|47973.5|47933.5|2
1647926220000|2022-03-22 05:17:00|47968.5|47928.5|47956.4|47916.4|47968.5|47928.5|47943.5|47903.5|9
1647926230000|2022-03-22 05:17:10|47951.4|47911.4|47951.4|47911.4|47951.4|47911.4|47933.5|47893.5|2
1647926250000|2022-03-22 05:17:30|47948.5|47908.5|47936.4|47896.4|47951.4|47911.4|47936.4|47896.4|0
1647926260000|2022-03-22 05:17:40|47934.3|47894.3|47931.4|47891.4|47934.3|47894.3|47931.4|47891.4|3
1647926270000|2022-03-22 05:17:50|47918.5|47878.5|47923.5|47883.5|47923.5|47883.5|47918.5|47878.5|1
1647926280000|2022-03-22 05:18:00|47926.4|47886.4|47923.5|47883.5|47926.4|47886.4|47923.5|47883.5|0
1647926290000|2022-03-22 05:18:10|47926.4|47886.4|47939.3|47899.3|47939.3|47899.3|47926.4|47886.4|2
1647926300000|2022-03-22 05:18:20|47942.2|47902.2|47968.5|47928.5|47968.5|47928.5|47942.2|47902.2|1
1647926340000|2022-03-22 05:19:00|47965.6|47925.6|47968.5|47928.5|47974.3|47934.3|47965.6|47925.6|0
1647926350000|2022-03-22 05:19:10|47971.4|47931.4|47974.3|47934.3|47974.3|47934.3|47968.5|47928.5|0
1647926360000|2022-03-22 05:19:20|47982.2|47942.2|47976.4|47936.4|47982.2|47942.2|47976.4|47936.4|0
1647926400000|2022-03-22 05:20:00|47973.5|47933.5|47973.5|47933.5|47973.5|47933.5|47973.5|47933.5|0
1647926410000|2022-03-22 05:20:10|47971.4|47931.4|47983.5|47943.5|47983.5|47943.5|47971.4|47931.4|0
1647926440000|2022-03-22 05:20:40|47986.4|47946.4|47988.5|47948.5|47988.5|47948.5|47986.4|47946.4|0
1647926460000|2022-03-22 05:21:00|47984.3|47944.3|47988.5|47948.5|47991.4|47951.4|47984.3|47944.3|0
1647926480000|2022-03-22 05:21:20|47983.5|47943.5|47988.5|47948.5|47988.5|47948.5|47983.5|47943.5|0
1647926500000|2022-03-22 05:21:40|47985.6|47945.6|47985.6|47945.6|47985.6|47945.6|47985.6|47945.6|0
1647926510000|2022-03-22 05:21:50|47983.5|47943.5|47983.5|47943.5|47983.5|47943.5|47983.5|47943.5|0
1647926520000|2022-03-22 05:22:00|47973.5|47933.5|47973.5|47933.5|47973.5|47933.5|47973.5|47933.5|1
1647926530000|2022-03-22 05:22:10|47988.5|47948.5|47988.5|47948.5|47988.5|47948.5|47988.5|47948.5|1
1647926550000|2022-03-22 05:22:30|47991.3|47951.3|47988.5|47948.5|47991.3|47951.3|47988.5|47948.5|0
1647926560000|2022-03-22 05:22:40|47988.4|47948.4|47988.4|47948.4|47988.4|47948.4|47988.4|47948.4|0
1647926570000|2022-03-22 05:22:50|47996.9|47956.9|48043.4|48003.4|48045.6|48005.6|47996.9|47956.9|4
1647926590000|2022-03-22 05:23:10|48027.1|47987.1|48023.4|47983.4|48027.1|47987.1|48023.4|47983.4|1
1647926600000|2022-03-22 05:23:20|48026.3|47986.3|48028.4|47988.4|48028.4|47988.4|48026.3|47986.3|0
1647926620000|2022-03-22 05:23:40|48023.4|47983.4|48028.4|47988.4|48028.4|47988.4|48023.4|47983.4|0
1647926660000|2022-03-22 05:24:20|48036.8|47996.8|48054.2|48014.2|48054.2|48014.2|48036.8|47996.8|4
1647926670000|2022-03-22 05:24:30|48056.3|48016.3|48056.3|48016.3|48056.3|48016.3|48056.3|48016.3|0
1647926680000|2022-03-22 05:24:40|48050.5|48010.5|48043.4|48003.4|48050.5|48010.5|48043.4|48003.4|1
1647926690000|2022-03-22 05:24:50|48040.5|48000.5|48033.4|47993.4|48040.5|48000.5|48033.4|47993.4|1
1647926700000|2022-03-22 05:25:00|48030.5|47990.5|48043.4|48003.4|48043.4|48003.4|48028.4|47988.4|2
1647926720000|2022-03-22 05:25:20|48046.3|48006.3|48048.4|48008.4|48048.4|48008.4|48046.3|48006.3|0
1647926740000|2022-03-22 05:25:40|48051.3|48011.3|48058.4|48018.4|48058.4|48018.4|48051.3|48011.3|0
1647926780000|2022-03-22 05:26:20|48061.3|48021.3|48068.4|48028.4|48068.4|48028.4|48061.3|48021.3|0
1647926790000|2022-03-22 05:26:30|48046.3|48006.3|48048.4|48008.4|48048.4|48008.4|48046.3|48006.3|2
1647926830000|2022-03-22 05:27:10|48051.3|48011.3|48051.3|48011.3|48051.3|48011.3|48051.3|48011.3|0
1647926850000|2022-03-22 05:27:30|48053.4|48013.4|48048.4|48008.4|48053.4|48013.4|48048.4|48008.4|0
1647926860000|2022-03-22 05:27:40|48058.4|48018.4|48058.4|48018.4|48058.4|48018.4|48058.4|48018.4|0
1647926900000|2022-03-22 05:28:20|48048.4|48008.4|48048.4|48008.4|48048.4|48008.4|48048.4|48008.4|0
1647926910000|2022-03-22 05:28:30|48042.6|48002.6|48048.4|48008.4|48048.4|48008.4|48042.6|48002.6|1
1647926990000|2022-03-22 05:29:50|48051.3|48011.3|48048.4|48008.4|48051.3|48011.3|48048.4|48008.4|0
1647927000000|2022-03-22 05:30:00|48053.4|48013.4|48068.4|48028.4|48068.4|48028.4|48053.4|48013.4|1
1647927010000|2022-03-22 05:30:10|48083.4|48043.4|48106.3|48066.3|48106.3|48066.3|48078.4|48038.4|2
1647927020000|2022-03-22 05:30:20|48108.4|48068.4|48111.3|48071.3|48111.3|48071.3|48108.4|48068.4|0
1647927030000|2022-03-22 05:30:30|48114.2|48074.2|48098.4|48058.4|48119.2|48079.2|48093.4|48053.4|2
1647927050000|2022-03-22 05:30:50|48095.5|48055.5|48096.3|48056.3|48096.3|48056.3|48088.4|48048.4|2
1647927060000|2022-03-22 05:31:00|48093.4|48053.4|48113.4|48073.4|48113.4|48073.4|48093.4|48053.4|1
1647927070000|2022-03-22 05:31:10|48111.3|48071.3|48111.3|48071.3|48111.3|48071.3|48111.3|48071.3|1
1647927080000|2022-03-22 05:31:20|48114.2|48074.2|48111.3|48071.3|48123.4|48083.4|48111.3|48071.3|3
1647927090000|2022-03-22 05:31:30|48113.4|48073.4|48128.4|48088.4|48128.4|48088.4|48106.3|48066.3|12
1647927100000|2022-03-22 05:31:40|48131.3|48091.3|48136.3|48096.3|48136.3|48096.3|48131.3|48091.3|0
1647927120000|2022-03-22 05:32:00|48141.3|48101.3|48141.3|48101.3|48143.4|48103.4|48141.3|48101.3|1
1647927140000|2022-03-22 05:32:20|48143.4|48103.4|48143.4|48103.4|48143.4|48103.4|48143.4|48103.4|0
1647927150000|2022-03-22 05:32:30|48138.4|48098.4|48138.4|48098.4|48138.4|48098.4|48138.4|48098.4|1
1647927160000|2022-03-22 05:32:40|48141.3|48101.3|48141.3|48101.3|48141.3|48101.3|48141.3|48101.3|0
1647927170000|2022-03-22 05:32:50|48143.4|48103.4|48143.4|48103.4|48143.4|48103.4|48143.4|48103.4|0
1647927180000|2022-03-22 05:33:00|48140.5|48100.5|48161.2|48121.2|48166.3|48126.3|48140.5|48100.5|1
1647927190000|2022-03-22 05:33:10|48163.4|48123.4|48161.2|48121.2|48163.4|48123.4|48158.4|48118.4|0
1647927210000|2022-03-22 05:33:30|48151.2|48111.2|48151.2|48111.2|48151.2|48111.2|48151.2|48111.2|1
1647927220000|2022-03-22 05:33:40|48156.2|48116.2|48151.2|48111.2|48156.2|48116.2|48151.2|48111.2|1
1647927250000|2022-03-22 05:34:10|48154.1|48114.1|48158.3|48118.3|48163.3|48123.3|48154.1|48114.1|3
1647927260000|2022-03-22 05:34:20|48166.2|48126.2|48161.2|48121.2|48166.2|48126.2|48161.2|48121.2|1
1647927270000|2022-03-22 05:34:30|48163.3|48123.3|48158.3|48118.3|48163.3|48123.3|48153.3|48113.3|0
1647927290000|2022-03-22 05:34:50|48151.2|48111.2|48151.2|48111.2|48151.2|48111.2|48151.2|48111.2|0
1647927300000|2022-03-22 05:35:00|48149.1|48109.1|48157|48117|48169.1|48129.1|48149.1|48109.1|18
1647927310000|2022-03-22 05:35:10|48154.1|48114.1|48154.1|48114.1|48161.2|48121.2|48154.1|48114.1|0
1647927320000|2022-03-22 05:35:20|48157|48117|48167|48127|48169.1|48129.1|48154.1|48114.1|0
1647927340000|2022-03-22 05:35:40|48157|48117|48157|48117|48157|48117|48157|48117|3
1647927350000|2022-03-22 05:35:50|48162|48122|48151.2|48111.2|48169.1|48129.1|48151.2|48111.2|2
1647927360000|2022-03-22 05:36:00|48149.1|48109.1|48149.1|48109.1|48149.1|48109.1|48149.1|48109.1|0
1647927370000|2022-03-22 05:36:10|48154.1|48114.1|48154.1|48114.1|48154.1|48114.1|48154.1|48114.1|0
1647927390000|2022-03-22 05:36:30|48149.1|48109.1|48149.1|48109.1|48149.1|48109.1|48149.1|48109.1|0
1647927410000|2022-03-22 05:36:50|48151.2|48111.2|48149.1|48109.1|48151.2|48111.2|48149.1|48109.1|0
1647927420000|2022-03-22 05:37:00|48146.2|48106.2|48164.9|48124.9|48164.9|48124.9|48141.2|48101.2|3
1647927430000|2022-03-22 05:37:10|48169.1|48129.1|48164.1|48124.1|48169.1|48129.1|48164.1|48124.1|0
1647927440000|2022-03-22 05:37:20|48156.2|48116.2|48156.2|48116.2|48156.2|48116.2|48156.2|48116.2|0
1647927450000|2022-03-22 05:37:30|48149.1|48109.1|48149.1|48109.1|48149.1|48109.1|48149.1|48109.1|0
1647927460000|2022-03-22 05:37:40|48151.2|48111.2|48151.2|48111.2|48151.2|48111.2|48151.2|48111.2|0
1647927470000|2022-03-22 05:37:50|48149.1|48109.1|48149.1|48109.1|48149.1|48109.1|48149.1|48109.1|0
1647927480000|2022-03-22 05:38:00|48151.2|48111.2|48151.2|48111.2|48151.2|48111.2|48146.2|48106.2|1
1647927540000|2022-03-22 05:39:00|||||||||1
1647927550000|2022-03-22 05:39:10|48157|48117|48157|48117|48167|48127|48154.1|48114.1|0
1647927560000|2022-03-22 05:39:20|48162|48122|48171.2|48131.2|48174.1|48134.1|48162|48122|0
1647927580000|2022-03-22 05:39:40|||||||||1
1647927610000|2022-03-22 05:40:10|||||||||1
1647927620000|2022-03-22 05:40:20|48174.1|48134.1|48169.1|48129.1|48174.1|48134.1|48161.2|48121.2|19
1647927630000|2022-03-22 05:40:30|48167|48127|48147|48107|48167|48127|48146.2|48106.2|2
1647927640000|2022-03-22 05:40:40|48149.1|48109.1|48149.1|48109.1|48154.1|48114.1|48149.1|48109.1|1
1647927650000|2022-03-22 05:40:50|48146.2|48106.2|48124.1|48084.1|48146.2|48106.2|48124.1|48084.1|0
1647927680000|2022-03-22 05:41:20|48121.2|48081.2|48119.1|48079.1|48121.2|48081.2|48119.1|48079.1|0
1647927690000|2022-03-22 05:41:30|48106.2|48066.2|48114.1|48074.1|48114.1|48074.1|48106.2|48066.2|1
1647927700000|2022-03-22 05:41:40|48109.1|48069.1|48119.1|48079.1|48119.1|48079.1|48106.2|48066.2|1
1647927720000|2022-03-22 05:42:00|48122|48082|48116.2|48076.2|48122|48082|48116.2|48076.2|0
1647927730000|2022-03-22 05:42:10|48122|48082|48119.1|48079.1|48122|48082|48119.1|48079.1|1
1647927740000|2022-03-22 05:42:20|48116.2|48076.2|48116.2|48076.2|48116.2|48076.2|48116.2|48076.2|0
1647927770000|2022-03-22 05:42:50|48114.1|48074.1|48109.1|48069.1|48114.1|48074.1|48101.2|48061.2|0
1647927780000|2022-03-22 05:43:00|48111.2|48071.2|48108.3|48068.3|48111.2|48071.2|48101.2|48061.2|1
1647927790000|2022-03-22 05:43:10|48106.2|48066.2|48101.2|48061.2|48108.3|48068.3|48101.2|48061.2|0
1647927800000|2022-03-22 05:43:20|48104|48064|48101.2|48061.2|48109|48069|48101.2|48061.2|0
1647927810000|2022-03-22 05:43:30|48104|48064|48101.2|48061.2|48106.2|48066.2|48101.2|48061.2|0
1647927820000|2022-03-22 05:43:40|48104|48064|48111.2|48071.2|48111.2|48071.2|48104|48064|1
1647927830000|2022-03-22 05:43:50|48111.1|48071.1|48106.1|48066.1|48111.1|48071.1|48106.1|48066.1|0
1647927840000|2022-03-22 05:44:00|48101.1|48061.1|48101.1|48061.1|48101.1|48061.1|48101.1|48061.1|0
1647927860000|2022-03-22 05:44:20|48098.2|48058.2|48096.1|48056.1|48098.2|48058.2|48096.1|48056.1|0
1647927870000|2022-03-22 05:44:30|48098.2|48058.2|48101.1|48061.1|48101.1|48061.1|48098.2|48058.2|1
1647927900000|2022-03-22 05:45:00|48104|48064|48106.1|48066.1|48106.1|48066.1|48104|48064|0
1647927910000|2022-03-22 05:45:10|48101.1|48061.1|48089|48049|48101.1|48061.1|48081.9|48041.9|1
1647927920000|2022-03-22 05:45:20|48086.9|48046.9|48068.2|48028.2|48086.9|48046.9|48068.2|48028.2|0
1647927940000|2022-03-22 05:45:40|48063.2|48023.2|48076.1|48036.1|48081.1|48041.1|48063.2|48023.2|1
1647927950000|2022-03-22 05:45:50|48071.1|48031.1|48071.1|48031.1|48071.1|48031.1|48071.1|48031.1|0
1647927960000|2022-03-22 05:46:00|48069|48029|48064|48024|48071.9|48031.9|48064|48024|0
1647927980000|2022-03-22 05:46:20|48074.8|48034.8|48074.8|48034.8|48074.8|48034.8|48074.8|48034.8|1
1647927990000|2022-03-22 05:46:30|48076.9|48036.9|48074|48034|48076.9|48036.9|48069|48029|0
1647928000000|2022-03-22 05:46:40|48071.9|48031.9|48076.9|48036.9|48076.9|48036.9|48071.9|48031.9|0
1647928010000|2022-03-22 05:46:50|48074|48034|48069|48029|48074|48034|48069|48029|0
1647928020000|2022-03-22 05:47:00|48071.9|48031.9|48074|48034|48074|48034|48071.9|48031.9|0
1647928030000|2022-03-22 05:47:10|48076.9|48036.9|48074|48034|48076.9|48036.9|48068.2|48028.2|1
1647928040000|2022-03-22 05:47:20|48076.9|48036.9|48076.9|48036.9|48076.9|48036.9|48076.9|48036.9|0
1647928050000|2022-03-22 05:47:30|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|3
1647928070000|2022-03-22 05:47:50|||||||||1
1647928080000|2022-03-22 05:48:00|48099.8|48059.8|48099.8|48059.8|48101.9|48061.9|48099.8|48059.8|1
1647928090000|2022-03-22 05:48:10|48102.7|48062.7|48111.9|48071.9|48111.9|48071.9|48102.7|48062.7|0
1647928100000|2022-03-22 05:48:20|48114|48074|48114|48074|48114|48074|48114|48074|1
1647928130000|2022-03-22 05:48:50|48116.9|48076.9|48116.9|48076.9|48121.9|48081.9|48116.9|48076.9|0
1647928140000|2022-03-22 05:49:00|48124|48084|48124|48084|48124|48084|48124|48084|0
1647928150000|2022-03-22 05:49:10|48119|48079|48119|48079|48119|48079|48119|48079|0
1647928160000|2022-03-22 05:49:20|||||||||1
1647928170000|2022-03-22 05:49:30|48121.9|48081.9|48121.9|48081.9|48129.8|48089.8|48121.9|48081.9|2
1647928190000|2022-03-22 05:49:50|48124|48084|48124|48084|48124|48084|48124|48084|0
1647928200000|2022-03-22 05:50:00|48126.1|48086.1|48164.8|48124.8|48164.8|48124.8|48126.1|48086.1|13
1647928210000|2022-03-22 05:50:10|48171.9|48131.9|48171.9|48131.9|48176.9|48136.9|48169.8|48129.8|0
1647928240000|2022-03-22 05:50:40|48174|48134|48176.9|48136.9|48176.9|48136.9|48171.9|48131.9|2
1647928250000|2022-03-22 05:50:50|48171.9|48131.9|48171.9|48131.9|48171.9|48131.9|48171.9|48131.9|0
1647928260000|2022-03-22 05:51:00|48166.1|48126.1|48136.9|48096.9|48166.1|48126.1|48136.9|48096.9|1
1647928270000|2022-03-22 05:51:10|48131.9|48091.9|48131.9|48091.9|48131.9|48091.9|48131.9|48091.9|0
1647928280000|2022-03-22 05:51:20|48126.9|48086.9|48121.9|48081.9|48129|48089|48121.9|48081.9|2
1647928290000|2022-03-22 05:51:30|48134|48094|48134|48094|48134|48094|48134|48094|1
1647928320000|2022-03-22 05:52:00|48131.9|48091.9|48134|48094|48134|48094|48131.9|48091.9|2
1647928330000|2022-03-22 05:52:10|48128.2|48088.2|48134|48094|48134|48094|48128.2|48088.2|1
1647928340000|2022-03-22 05:52:20|48131.9|48091.9|48134.8|48094.8|48134.8|48094.8|48131.9|48091.9|0
1647928350000|2022-03-22 05:52:30|48136.9|48096.9|48136.9|48096.9|48136.9|48096.9|48136.9|48096.9|2
1647928370000|2022-03-22 05:52:50|48141.9|48101.9|48149|48109|48149|48109|48141.9|48101.9|0
1647928390000|2022-03-22 05:53:10|48144|48104|48144|48104|48146.9|48106.9|48141.9|48101.9|1
1647928400000|2022-03-22 05:53:20|48146.9|48106.9|48156.8|48116.8|48156.8|48116.8|48141.9|48101.9|2
1647928410000|2022-03-22 05:53:30|48154|48114|48151.8|48111.8|48154|48114|48151.8|48111.8|0
1647928420000|2022-03-22 05:53:40|48146.8|48106.8|48149|48109|48149|48109|48141.8|48101.8|1
1647928440000|2022-03-22 05:54:00|48146.8|48106.8|48146.8|48106.8|48146.8|48106.8|48146.8|48106.8|0
1647928460000|2022-03-22 05:54:20|48141.1|48101.1|48141.1|48101.1|48141.1|48101.1|48141.1|48101.1|1
1647928470000|2022-03-22 05:54:30|48136.8|48096.8|48128.9|48088.9|48136.8|48096.8|48126.8|48086.8|0
1647928480000|2022-03-22 05:54:40|48131.8|48091.8|48136.8|48096.8|48136.8|48096.8|48128.2|48088.2|12
1647928520000|2022-03-22 05:55:20|48133.9|48093.9|48133.9|48093.9|48133.9|48093.9|48126.8|48086.8|0
1647928530000|2022-03-22 05:55:30|48131.8|48091.8|48133.9|48093.9|48133.9|48093.9|48129.7|48089.7|0
1647928540000|2022-03-22 05:55:40|48136.8|48096.8|48136.8|48096.8|48136.8|48096.8|48136.8|48096.8|0
1647928560000|2022-03-22 05:56:00|48133.9|48093.9|48121.8|48081.8|48133.9|48093.9|48121.8|48081.8|1
1647928570000|2022-03-22 05:56:10|48124.7|48084.7|48123.9|48083.9|48128.9|48088.9|48123.9|48083.9|0
1647928580000|2022-03-22 05:56:20|48121.8|48081.8|48121.8|48081.8|48121.8|48081.8|48121.8|48081.8|0
1647928590000|2022-03-22 05:56:30|48124.7|48084.7|48146.8|48106.8|48146.8|48106.8|48124.7|48084.7|3
1647928600000|2022-03-22 05:56:40|48148.9|48108.9|48136.8|48096.8|48148.9|48108.9|48136.8|48096.8|0
1647928620000|2022-03-22 05:57:00|48133.9|48093.9|48131.8|48091.8|48133.9|48093.9|48126.8|48086.8|1
1647928630000|2022-03-22 05:57:10|48144.7|48104.7|48144.7|48104.7|48144.7|48104.7|48144.7|48104.7|0
1647928640000|2022-03-22 05:57:20|48147.6|48107.6|48148.9|48108.9|48159.7|48119.7|48146.8|48106.8|3
1647928650000|2022-03-22 05:57:30|48146.8|48106.8|48146.8|48106.8|48146.8|48106.8|48146.8|48106.8|0
1647928660000|2022-03-22 05:57:40|48162.6|48122.6|48161.8|48121.8|48170.5|48130.5|48161.8|48121.8|2
1647928670000|2022-03-22 05:57:50|48164.7|48124.7|48152.6|48112.6|48167.6|48127.6|48152.6|48112.6|0
1647928680000|2022-03-22 05:58:00|48154.7|48114.7|48154.7|48114.7|48154.7|48114.7|48154.7|48114.7|0
1647928690000|2022-03-22 05:58:10|48152.6|48112.6|48152.6|48112.6|48152.6|48112.6|48147.6|48107.6|0
1647928700000|2022-03-22 05:58:20|48149.7|48109.7|48147.6|48107.6|48149.7|48109.7|48144.7|48104.7|0
1647928710000|2022-03-22 05:58:30|48139.7|48099.7|48145.5|48105.5|48145.5|48105.5|48139.7|48099.7|1
1647928740000|2022-03-22 05:59:00|48148.4|48108.4|48157.6|48117.6|48157.6|48117.6|48148.4|48108.4|0
1647928750000|2022-03-22 05:59:10|48155.5|48115.5|48155.5|48115.5|48155.5|48115.5|48155.5|48115.5|0
1647928760000|2022-03-22 05:59:20|48160.5|48120.5|48162.6|48122.6|48162.6|48122.6|48160.5|48120.5|0
1647928780000|2022-03-22 05:59:40|48159.7|48119.7|48162.6|48122.6|48162.6|48122.6|48159.7|48119.7|11
1647928800000|2022-03-22 06:00:00|48165.5|48125.5|48165.5|48125.5|48165.5|48125.5|48165.5|48125.5|0
1647928820000|2022-03-22 06:00:20|48152.6|48112.6|48152.6|48112.6|48152.6|48112.6|48152.6|48112.6|0
1647928830000|2022-03-22 06:00:30|48154.7|48114.7|48154.7|48114.7|48154.7|48114.7|48154.7|48114.7|0
1647928840000|2022-03-22 06:00:40|48156.8|48116.8|48156.8|48116.8|48156.8|48116.8|48156.8|48116.8|0
1647928860000|2022-03-22 06:01:00|48154.7|48114.7|48154.7|48114.7|48154.7|48114.7|48154.7|48114.7|0
1647928870000|2022-03-22 06:01:10|48152.6|48112.6|48152.6|48112.6|48152.6|48112.6|48152.6|48112.6|0
1647928900000|2022-03-22 06:01:40|48154.7|48114.7|48164.7|48124.7|48166.8|48126.8|48154.7|48114.7|1
1647928910000|2022-03-22 06:01:50|48167.6|48127.6|48172.6|48132.6|48175.5|48135.5|48167.6|48127.6|2
1647928920000|2022-03-22 06:02:00|48166.8|48126.8|48167.6|48127.6|48169.7|48129.7|48164.7|48124.7|1
1647928930000|2022-03-22 06:02:10|48164.7|48124.7|48172.6|48132.6|48174.7|48134.7|48164.7|48124.7|1
1647928940000|2022-03-22 06:02:20|48177.6|48137.6|48187.6|48147.6|48187.6|48147.6|48172.6|48132.6|40
1647928950000|2022-03-22 06:02:30|48185.4|48145.4|48190.4|48150.4|48190.4|48150.4|48185.4|48145.4|2
1647928960000|2022-03-22 06:02:40|||||||||1
1647928970000|2022-03-22 06:02:50|48185.4|48145.4|48185.4|48145.4|48185.4|48145.4|48185.4|48145.4|1
1647928980000|2022-03-22 06:03:00|48191.2|48151.2|48182.5|48142.5|48191.2|48151.2|48182.5|48142.5|1
1647929000000|2022-03-22 06:03:20|48185.4|48145.4|48182.5|48142.5|48185.4|48145.4|48179.6|48139.6|2
1647929010000|2022-03-22 06:03:30|48191.2|48151.2|48190.4|48150.4|48191.2|48151.2|48190.4|48150.4|3
1647929020000|2022-03-22 06:03:40|48195.4|48155.4|48231.2|48191.2|48231.2|48191.2|48190.4|48150.4|3
1647929030000|2022-03-22 06:03:50|48236.2|48196.2|48327.8|48287.8|48327.8|48287.8|48236.2|48196.2|8
1647929040000|2022-03-22 06:04:00|48324.9|48284.9|48304.1|48264.1|48342|48284.9|48304.1|48257|5
1647929050000|2022-03-22 06:04:10|48302|48262|48256.2|48216.2|48302|48262|48253.3|48213.3|7
1647929060000|2022-03-22 06:04:20|48259.1|48219.1|48269.1|48229.1|48269.1|48229.1|48259.1|48219.1|1
1647929070000|2022-03-22 06:04:30|48277|48237|48284.1|48244.1|48284.1|48244.1|48277|48237|4
1647929080000|2022-03-22 06:04:40|48286.2|48246.2|48284.1|48244.1|48286.2|48246.2|48284.1|48244.1|0
1647929100000|2022-03-22 06:05:00|48281.2|48241.2|48268.3|48228.3|48281.2|48241.2|48266.2|48226.2|1
1647929110000|2022-03-22 06:05:10|48266.2|48226.2|48263.3|48223.3|48266.2|48226.2|48258.3|48218.3|0
1647929130000|2022-03-22 06:05:30|48261.2|48221.2|48258.3|48218.3|48261.2|48221.2|48258.3|48218.3|0
1647929150000|2022-03-22 06:05:50|48261.2|48221.2|48276.2|48236.2|48276.2|48236.2|48261.2|48221.2|1
1647929160000|2022-03-22 06:06:00|48281.2|48241.2|48258.3|48218.3|48281.2|48241.2|48258.3|48218.3|2
1647929170000|2022-03-22 06:06:10|48260.4|48220.4|48271.2|48231.2|48271.2|48231.2|48258.3|48218.3|1
1647929180000|2022-03-22 06:06:20|48273.3|48233.3|48265.4|48225.4|48276.2|48236.2|48265.4|48225.4|1
1647929190000|2022-03-22 06:06:30|48261.2|48221.2|48274.1|48234.1|48274.1|48234.1|48261.2|48221.2|0
1647929200000|2022-03-22 06:06:40|48279.1|48239.1|48261.2|48221.2|48279.1|48239.1|48261.2|48221.2|0
1647929210000|2022-03-22 06:06:50|48256.2|48216.2|48238.3|48198.3|48256.2|48216.2|48238.3|48198.3|3
1647929220000|2022-03-22 06:07:00|48233.3|48193.3|48228.3|48188.3|48233.3|48193.3|48223.3|48183.3|2
1647929260000|2022-03-22 06:07:40|48225.4|48185.4|48223.3|48183.3|48225.4|48185.4|48223.3|48183.3|0
1647929270000|2022-03-22 06:07:50|48217.5|48177.5|48241.2|48201.2|48248.3|48208.3|48213.3|48173.3|6
1647929280000|2022-03-22 06:08:00|48238.3|48198.3|48233.3|48193.3|48238.3|48198.3|48231.2|48191.2|0
1647929300000|2022-03-22 06:08:20|48236.2|48196.2|48251.2|48211.2|48251.2|48211.2|48236.2|48196.2|0
1647929310000|2022-03-22 06:08:30|48247|48207|48241.2|48201.2|48247|48207|48236.2|48196.2|0
1647929320000|2022-03-22 06:08:40|48233.3|48193.3|48233.3|48193.3|48233.3|48193.3|48233.3|48193.3|0
1647929330000|2022-03-22 06:08:50|48230.4|48190.4|48221.2|48181.2|48230.4|48190.4|48221.2|48181.2|0
1647929350000|2022-03-22 06:09:10|48226.2|48186.2|48228.3|48188.3|48228.3|48188.3|48226.2|48186.2|0
1647929360000|2022-03-22 06:09:20|48231.2|48191.2|48239.1|48199.1|48241.2|48201.2|48231.2|48191.2|1
1647929390000|2022-03-22 06:09:50|48242|48202|48241.2|48201.2|48249.1|48209.1|48241.2|48201.2|0
1647929400000|2022-03-22 06:10:00|48236.2|48196.2|48213.3|48173.3|48236.2|48196.2|48213.3|48173.3|2
1647929410000|2022-03-22 06:10:10|48231.2|48191.2|48233.3|48193.3|48238.3|48198.3|48231.2|48191.2|0
1647929430000|2022-03-22 06:10:30|48226.2|48186.2|48228.3|48188.3|48228.3|48188.3|48225.4|48185.4|0
1647929450000|2022-03-22 06:10:50|48223.3|48183.3|48228.3|48188.3|48228.3|48188.3|48223.3|48183.3|0
1647929460000|2022-03-22 06:11:00|||||||||1
1647929480000|2022-03-22 06:11:20|48226.1|48186.1|48223.3|48183.3|48226.1|48186.1|48223.3|48183.3|0
1647929510000|2022-03-22 06:11:50|48228.3|48188.3|48235.4|48195.4|48246.1|48206.1|48228.3|48188.3|3
1647929520000|2022-03-22 06:12:00|48233.2|48193.2|48233.2|48193.2|48233.2|48193.2|48233.2|48193.2|0
1647929530000|2022-03-22 06:12:10|48230.4|48190.4|48233.2|48193.2|48233.2|48193.2|48223.2|48183.2|0
1647929560000|2022-03-22 06:12:40|48236.1|48196.1|48241.1|48201.1|48241.1|48201.1|48236.1|48196.1|0
1647929570000|2022-03-22 06:12:50|48238.2|48198.2|48238.2|48198.2|48238.2|48198.2|48238.2|48198.2|0
1647929580000|2022-03-22 06:13:00|48241.1|48201.1|48238.2|48198.2|48241.1|48201.1|48238.2|48198.2|0
1647929590000|2022-03-22 06:13:10|48233.2|48193.2|48233.2|48193.2|48233.2|48193.2|48228.2|48188.2|0
1647929600000|2022-03-22 06:13:20|48230.3|48190.3|48231.1|48191.1|48231.1|48191.1|48228.2|48188.2|0
1647929610000|2022-03-22 06:13:30|48223.2|48183.2|48218.2|48178.2|48229|48189|48218.2|48178.2|1
1647929620000|2022-03-22 06:13:40|48221.1|48181.1|48229|48189|48229|48189|48221.1|48181.1|0
1647929630000|2022-03-22 06:13:50|48231.1|48191.1|48218.2|48178.2|48234|48194|48218.2|48178.2|0
1647929640000|2022-03-22 06:14:00|48215.3|48175.3|48229|48189|48229|48189|48210.3|48170.3|1
1647929660000|2022-03-22 06:14:20|48231.1|48191.1|48226.1|48186.1|48231.1|48191.1|48226.1|48186.1|0
1647929670000|2022-03-22 06:14:30|48215.3|48175.3|48201.1|48161.1|48215.3|48175.3|48201.1|48161.1|1
1647929680000|2022-03-22 06:14:40|48206.1|48166.1|48203.2|48163.2|48206.1|48166.1|48203.2|48163.2|0
1647929690000|2022-03-22 06:14:50|48201.1|48161.1|48188.2|48148.2|48201.1|48161.1|48188.2|48148.2|1
1647929700000|2022-03-22 06:15:00|48193.2|48153.2|48191.1|48151.1|48193.2|48153.2|48191.1|48151.1|2
1647929710000|2022-03-22 06:15:10|48186.1|48146.1|48183.2|48143.2|48186.1|48146.1|48183.2|48143.2|0
1647929720000|2022-03-22 06:15:20|48186.1|48146.1|48189|48149|48199.8|48159.8|48186.1|48146.1|1
1647929730000|2022-03-22 06:15:30|48191.1|48151.1|48184|48144|48194.8|48154.8|48184|48144|3
1647929740000|2022-03-22 06:15:40|48186.1|48146.1|48181.1|48141.1|48186.1|48146.1|48181.1|48141.1|0
1647929750000|2022-03-22 06:15:50|48189|48149|48191.9|48151.9|48191.9|48151.9|48189|48149|3
1647929760000|2022-03-22 06:16:00|48186.9|48146.9|48186.9|48146.9|48186.9|48146.9|48186.9|48146.9|0
1647929770000|2022-03-22 06:16:10|48189|48149|48159|48119|48189|48149|48156.1|48116.1|2
1647929780000|2022-03-22 06:16:20|48161.9|48121.9|48164|48124|48164|48124|48161.9|48121.9|0
1647929810000|2022-03-22 06:16:50|48161.1|48121.1|48156.1|48116.1|48161.1|48121.1|48156.1|48116.1|0
1647929820000|2022-03-22 06:17:00|48159|48119|48171.9|48131.9|48171.9|48131.9|48159|48119|1
1647929830000|2022-03-22 06:17:10|48174.8|48134.8|48181.9|48141.9|48181.9|48141.9|48174.8|48134.8|0
1647929850000|2022-03-22 06:17:30|48186.9|48146.9|48186.9|48146.9|48186.9|48146.9|48186.9|48146.9|0
1647929870000|2022-03-22 06:17:50|48189|48149|48196.9|48156.9|48196.9|48156.9|48189|48149|0
1647929880000|2022-03-22 06:18:00|48201.9|48161.9|48196.1|48156.1|48201.9|48161.9|48196.1|48156.1|0
1647929900000|2022-03-22 06:18:20|48206.9|48166.9|48209|48169|48209|48169|48206.9|48166.9|1
1647929910000|2022-03-22 06:18:30|48206.9|48166.9|48219|48179|48219|48179|48206.9|48166.9|0
1647929990000|2022-03-22 06:19:50|48216.1|48176.1|48199|48159|48216.1|48176.1|48199|48159|1
1647930000000|2022-03-22 06:20:00|48196.1|48156.1|48189|48149|48196.9|48156.9|48189|48149|0
1647930010000|2022-03-22 06:20:10|48186.1|48146.1|48179|48139|48186.1|48146.1|48179|48139|0
1647930030000|2022-03-22 06:20:30|48169|48129|48169|48129|48169|48129|48169|48129|0
1647930050000|2022-03-22 06:20:50|48168.9|48128.9|48156.8|48116.8|48168.9|48128.9|48156.8|48116.8|0
1647930060000|2022-03-22 06:21:00|48158.9|48118.9|48158.9|48118.9|48158.9|48118.9|48158.9|48118.9|0
1647930080000|2022-03-22 06:21:20|48171.8|48131.8|48171.8|48131.8|48171.8|48131.8|48171.8|48131.8|0
1647930090000|2022-03-22 06:21:30|48173.9|48133.9|48181.8|48141.8|48181.8|48141.8|48173.9|48133.9|0
1647930110000|2022-03-22 06:21:50|48168.9|48128.9|48161|48121|48168.9|48128.9|48161|48121|2
1647930120000|2022-03-22 06:22:00|48163.9|48123.9|48163.9|48123.9|48163.9|48123.9|48163.9|48123.9|0
1647930130000|2022-03-22 06:22:10|48166.8|48126.8|48178.9|48138.9|48181.8|48141.8|48166.8|48126.8|0
1647930140000|2022-03-22 06:22:20|48181.8|48141.8|48192.6|48152.6|48192.6|48152.6|48181.8|48141.8|0
1647930150000|2022-03-22 06:22:30|48196.8|48156.8|48191|48151|48198.9|48158.9|48191|48151|0
1647930160000|2022-03-22 06:22:40|48188.9|48148.9|48196.8|48156.8|48196.8|48156.8|48188.9|48148.9|0
1647930170000|2022-03-22 06:22:50|48201.8|48161.8|48198.9|48158.9|48206.8|48166.8|48198.9|48158.9|0
1647930190000|2022-03-22 06:23:10|48193.9|48153.9|48188.9|48148.9|48193.9|48153.9|48183.9|48143.9|0
1647930200000|2022-03-22 06:23:20|48191|48151|48196.8|48156.8|48196.8|48156.8|48188.9|48148.9|0
1647930210000|2022-03-22 06:23:30|48198.9|48158.9|48206.8|48166.8|48206.8|48166.8|48198.9|48158.9|0
1647930240000|2022-03-22 06:24:00|48208.9|48168.9|48226.8|48186.8|48226.8|48186.8|48208.9|48168.9|0
1647930250000|2022-03-22 06:24:10|48213.1|48173.1|48208.9|48168.9|48213.1|48173.1|48208.9|48168.9|0
1647930260000|2022-03-22 06:24:20|48208.1|48168.1|48218.9|48178.9|48218.9|48178.9|48206|48166|0
1647930270000|2022-03-22 06:24:30|48211|48171|48211|48171|48211|48171|48211|48171|0
1647930280000|2022-03-22 06:24:40|48208.9|48168.9|48208.9|48168.9|48208.9|48168.9|48208.9|48168.9|0
1647930290000|2022-03-22 06:24:50|48213.9|48173.9|48206|48166|48213.9|48173.9|48206|48166|3
1647930310000|2022-03-22 06:25:10|48211|48171|48211|48171|48211|48171|48211|48171|0
1647930320000|2022-03-22 06:25:20|48208.9|48168.9|48208.9|48168.9|48208.9|48168.9|48208.9|48168.9|0
1647930330000|2022-03-22 06:25:30|48206|48166|48211|48171|48211|48171|48206|48166|0
1647930340000|2022-03-22 06:25:40|48208.9|48168.9|48206|48166|48208.9|48168.9|48206|48166|0
1647930380000|2022-03-22 06:26:20|48203.1|48163.1|48188.9|48148.9|48203.1|48163.1|48188.9|48148.9|0
1647930390000|2022-03-22 06:26:30|48191|48151|48191|48151|48191|48151|48191|48151|0
1647930410000|2022-03-22 06:26:50|48175.2|48135.2|48175.2|48135.2|48175.2|48135.2|48175.2|48135.2|6
1647930430000|2022-03-22 06:27:10|48163.1|48123.1|48163.1|48123.1|48163.1|48123.1|48163.1|48123.1|0
1647930470000|2022-03-22 06:27:50|48161|48121|48161|48121|48161|48121|48161|48121|0
1647930480000|2022-03-22 06:28:00|48171|48131|48171|48131|48171|48131|48171|48131|0
1647930530000|2022-03-22 06:28:50|48176.8|48136.8|48181|48141|48181|48141|48176.8|48136.8|0
1647930570000|2022-03-22 06:29:30|48191|48151|48193.9|48153.9|48193.9|48153.9|48191|48151|0
1647930580000|2022-03-22 06:29:40|48196|48156|48196|48156|48196|48156|48196|48156|0
1647930590000|2022-03-22 06:29:50|48191|48151|48178.1|48138.1|48191|48151|48178.1|48138.1|2
1647930600000|2022-03-22 06:30:00|48180.2|48140.2|48193.1|48153.1|48193.1|48153.1|48180.2|48140.2|1
1647930610000|2022-03-22 06:30:10|48206|48166|48213.9|48173.9|48213.9|48173.9|48203.9|48163.9|1
1647930620000|2022-03-22 06:30:20|48216.7|48176.7|48198.9|48158.9|48216.7|48176.7|48198.1|48158.1|0
1647930630000|2022-03-22 06:30:30|48201|48161|48201|48161|48201|48161|48201|48161|0
1647930660000|2022-03-22 06:31:00|48211|48171|48211|48171|48211|48171|48211|48171|1
1647930670000|2022-03-22 06:31:10|48208.8|48168.8|48208.8|48168.8|48208.8|48168.8|48208.8|48168.8|0
1647930690000|2022-03-22 06:31:30|48206|48166|48208.8|48168.8|48211|48171|48203.8|48163.8|0
1647930710000|2022-03-22 06:31:50|48200.9|48160.9|48200.9|48160.9|48200.9|48160.9|48200.9|48160.9|2
1647930720000|2022-03-22 06:32:00|48198.1|48158.1|48198.1|48158.1|48198.1|48158.1|48198.1|48158.1|1
1647930730000|2022-03-22 06:32:10|48195.9|48155.9|48195.9|48155.9|48195.9|48155.9|48195.9|48155.9|0
1647930740000|2022-03-22 06:32:20|48185.2|48145.2|48185.2|48145.2|48185.2|48145.2|48185.2|48145.2|2
1647930750000|2022-03-22 06:32:30|48183.1|48143.1|48183.1|48143.1|48183.1|48143.1|48183.1|48143.1|0
1647930760000|2022-03-22 06:32:40|48183|48143|48180.2|48140.2|48183|48143|48180.2|48140.2|0
1647930780000|2022-03-22 06:33:00|48183|48143|48200.9|48160.9|48200.9|48160.9|48183|48143|2
1647930800000|2022-03-22 06:33:20|48205.9|48165.9|48208|48168|48208|48168|48205.9|48165.9|0
1647930830000|2022-03-22 06:33:50|48203|48163|48203|48163|48203|48163|48203|48163|0
1647930840000|2022-03-22 06:34:00|48210.9|48170.9|48218|48178|48218|48178|48210.9|48170.9|1
1647930850000|2022-03-22 06:34:10|48220.9|48180.9|48220.9|48180.9|48220.9|48180.9|48220.9|48180.9|0
1647930860000|2022-03-22 06:34:20|48218|48178|48218|48178|48218|48178|48218|48178|0
1647930870000|2022-03-22 06:34:30|48210.1|48170.1|48210.1|48170.1|48210.1|48170.1|48210.1|48170.1|1
1647930880000|2022-03-22 06:34:40|48203|48163|48198|48158|48203|48163|48198|48158|0
1647930900000|2022-03-22 06:35:00|48193|48153|48185.1|48145.1|48193|48153|48185.1|48145.1|1
1647930920000|2022-03-22 06:35:20|48183|48143|48185.1|48145.1|48185.1|48145.1|48183|48143|0
1647930940000|2022-03-22 06:35:40|48203.8|48163.8|48195.9|48155.9|48208|48168|48195.9|48155.9|1
1647930950000|2022-03-22 06:35:50|48200.9|48160.9|48200.9|48160.9|48200.9|48160.9|48200.9|48160.9|0
1647930960000|2022-03-22 06:36:00|48203.8|48163.8|48213|48173|48213|48173|48203.8|48163.8|0
1647930970000|2022-03-22 06:36:10|48208|48168|48200.9|48160.9|48210.1|48170.1|48200.9|48160.9|0
1647930990000|2022-03-22 06:36:30|48210.9|48170.9|48215.9|48175.9|48215.9|48175.9|48210.9|48170.9|0
1647931000000|2022-03-22 06:36:40|48218.8|48178.8|48225.9|48185.9|48228|48188|48218.8|48178.8|0
1647931010000|2022-03-22 06:36:50|48220.1|48180.1|48210.1|48170.1|48220.1|48180.1|48210.1|48170.1|0
1647931020000|2022-03-22 06:37:00|48205.9|48165.9|48210.9|48170.9|48210.9|48170.9|48205.9|48165.9|0
1647931050000|2022-03-22 06:37:30|48208.8|48168.8|48208.8|48168.8|48208.8|48168.8|48208.8|48168.8|0
1647931060000|2022-03-22 06:37:40|48205.9|48165.9|48205.9|48165.9|48205.9|48165.9|48203.8|48163.8|0
1647931070000|2022-03-22 06:37:50|48203.8|48163.8|48210.9|48170.9|48210.9|48170.9|48203.8|48163.8|1
1647931080000|2022-03-22 06:38:00|48213.8|48173.8|48220.9|48180.9|48220.9|48180.9|48213.8|48173.8|0
1647931090000|2022-03-22 06:38:10|48213|48173|48213|48173|48213|48173|48213|48173|0
1647931110000|2022-03-22 06:38:30|48215.9|48175.9|48220.9|48180.9|48220.9|48180.9|48215.9|48175.9|0
1647931140000|2022-03-22 06:39:00|48228.8|48188.8|48228.8|48188.8|48228.8|48188.8|48228.8|48188.8|1
1647931150000|2022-03-22 06:39:10|48230.9|48190.9|48230.9|48190.9|48230.9|48190.9|48230.9|48190.9|0
1647931170000|2022-03-22 06:39:30|48233.8|48193.8|48238.8|48198.8|48238.8|48198.8|48233.8|48193.8|0
1647931190000|2022-03-22 06:39:50|48243.8|48203.8|48245.9|48205.9|48245.9|48205.9|48243.8|48203.8|0
1647931200000|2022-03-22 06:40:00|48248|48208|48255.9|48215.9|48258.8|48218.8|48248|48208|4
1647931210000|2022-03-22 06:40:10|48258.8|48218.8|48258.8|48218.8|48258.8|48218.8|48258.8|48218.8|0
1647931220000|2022-03-22 06:40:20|48260.9|48220.9|48240.9|48200.9|48260.9|48220.9|48240.9|48200.9|1
1647931260000|2022-03-22 06:41:00|48248.8|48208.8|48240.9|48200.9|48253.8|48213.8|48240.9|48200.9|1
1647931270000|2022-03-22 06:41:10|48238|48198|48233|48193|48238|48198|48233|48193|0
1647931280000|2022-03-22 06:41:20|48235.9|48195.9|48238.7|48198.7|48238.7|48198.7|48235.9|48195.9|0
1647931320000|2022-03-22 06:42:00|48240.8|48200.8|48250.8|48210.8|48250.8|48210.8|48240.8|48200.8|0
1647931330000|2022-03-22 06:42:10|48243.7|48203.7|48245.8|48205.8|48245.8|48205.8|48243.7|48203.7|2
1647931340000|2022-03-22 06:42:20|48243.7|48203.7|48248.7|48208.7|48248.7|48208.7|48243.7|48203.7|0
1647931380000|2022-03-22 06:43:00|48253.7|48213.7|48248.7|48208.7|48253.7|48213.7|48246.6|48206.6|0
1647931390000|2022-03-22 06:43:10|48243.7|48203.7|48248.7|48208.7|48248.7|48208.7|48243.7|48203.7|0
1647931400000|2022-03-22 06:43:20|48243.7|48203.7|48243.7|48203.7|48243.7|48203.7|48243.7|48203.7|0
1647931410000|2022-03-22 06:43:30|48245.8|48205.8|48245.8|48205.8|48245.8|48205.8|48245.8|48205.8|0
1647931420000|2022-03-22 06:43:40|48243.7|48203.7|48243.7|48203.7|48243.7|48203.7|48243.7|48203.7|0
1647931430000|2022-03-22 06:43:50|48248.7|48208.7|48248.7|48208.7|48248.7|48208.7|48248.7|48208.7|0
1647931450000|2022-03-22 06:44:10|48253.7|48213.7|48260.8|48220.8|48260.8|48220.8|48253.7|48213.7|1
1647931460000|2022-03-22 06:44:20|48257.9|48217.9|48257.9|48217.9|48257.9|48217.9|48257.9|48217.9|0
1647931470000|2022-03-22 06:44:30|48255.8|48215.8|48237.9|48197.9|48255.8|48215.8|48237.9|48197.9|2
1647931480000|2022-03-22 06:44:40|48240.8|48200.8|48240.8|48200.8|48240.8|48200.8|48240.8|48200.8|0
1647931500000|2022-03-22 06:45:00|48245.8|48205.8|48245.8|48205.8|48245.8|48205.8|48245.8|48205.8|0
1647931510000|2022-03-22 06:45:10|48250.8|48210.8|48250.8|48210.8|48250.8|48210.8|48250.8|48210.8|0
1647931520000|2022-03-22 06:45:20|48255.8|48215.8|48255.8|48215.8|48255.8|48215.8|48255.8|48215.8|0
1647931540000|2022-03-22 06:45:40|48247.9|48207.9|48245.8|48205.8|48247.9|48207.9|48245.8|48205.8|1
1647931550000|2022-03-22 06:45:50|48240.8|48200.8|48237.9|48197.9|48240.8|48200.8|48237.9|48197.9|0
1647931560000|2022-03-22 06:46:00|48235.8|48195.8|48238.7|48198.7|48238.7|48198.7|48235.8|48195.8|0
1647931570000|2022-03-22 06:46:10|48241.6|48201.6|48243.7|48203.7|48243.7|48203.7|48241.6|48201.6|0
1647931580000|2022-03-22 06:46:20|48245.8|48205.8|48243.7|48203.7|48248.7|48208.7|48243.7|48203.7|0
1647931590000|2022-03-22 06:46:30|48245.8|48205.8|48260.8|48220.8|48260.8|48220.8|48245.8|48205.8|1
1647931600000|2022-03-22 06:46:40|48263.7|48223.7|48270.8|48230.8|48270.8|48230.8|48263.7|48223.7|0
1647931610000|2022-03-22 06:46:50|48265.8|48225.8|48270|48230|48270|48230|48265.8|48225.8|2
1647931650000|2022-03-22 06:47:30|48272.9|48232.9|48272.9|48232.9|48272.9|48232.9|48272.9|48232.9|0
1647931660000|2022-03-22 06:47:40|48270|48230|48270|48230|48270|48230|48262.9|48222.9|1
1647931670000|2022-03-22 06:47:50|48267.1|48227.1|48270|48230|48270|48230|48267.1|48227.1|0
1647931690000|2022-03-22 06:48:10|48262.9|48222.9|48277.9|48237.9|48277.9|48237.9|48262.9|48222.9|1
1647931700000|2022-03-22 06:48:20|48275.8|48235.8|48275.8|48235.8|48275.8|48235.8|48275.8|48235.8|0
1647931710000|2022-03-22 06:48:30|48273.7|48233.7|48275.8|48235.8|48277.9|48237.9|48273.7|48233.7|0
1647931720000|2022-03-22 06:48:40|48277.9|48237.9|48277.9|48237.9|48277.9|48237.9|48277.9|48237.9|0
1647931730000|2022-03-22 06:48:50|48275.8|48235.8|48277.9|48237.9|48277.9|48237.9|48275.8|48235.8|0
1647931740000|2022-03-22 06:49:00|48275.8|48235.8|48275.8|48235.8|48280|48240|48275.8|48235.8|3
1647931750000|2022-03-22 06:49:10|48277.9|48237.9|48277.9|48237.9|48277.9|48237.9|48277.9|48237.9|0
1647931780000|2022-03-22 06:49:40|48272.9|48232.9|48260.8|48220.8|48272.9|48232.9|48252.9|48212.9|3
1647931790000|2022-03-22 06:49:50|48255.8|48215.8|48252.9|48212.9|48255.8|48215.8|48252.9|48212.9|0
1647931810000|2022-03-22 06:50:10|48255|48215|48257.9|48217.9|48257.9|48217.9|48255|48215|0
1647931820000|2022-03-22 06:50:20|48252.9|48212.9|48260|48220|48260|48220|48252.9|48212.9|0
1647931830000|2022-03-22 06:50:30|48257.9|48217.9|48257.9|48217.9|48257.9|48217.9|48257.9|48217.9|1
1647931850000|2022-03-22 06:50:50|48255.8|48215.8|48267.9|48227.9|48267.9|48227.9|48255.8|48215.8|2
1647931860000|2022-03-22 06:51:00|48265|48225|48267.9|48227.9|48267.9|48227.9|48265|48225|0
1647931870000|2022-03-22 06:51:10|48270.8|48230.8|48275.8|48235.8|48275.8|48235.8|48270.8|48230.8|0
1647931890000|2022-03-22 06:51:30|48270.8|48230.8|48270.8|48230.8|48270.8|48230.8|48270.8|48230.8|0
1647931900000|2022-03-22 06:51:40|48266.5|48226.5|48267.9|48227.9|48267.9|48227.9|48266.5|48226.5|3
1647931940000|2022-03-22 06:52:20|48270.7|48230.7|48270.7|48230.7|48270.7|48230.7|48270.7|48230.7|0
1647931960000|2022-03-22 06:52:40|48267.9|48227.9|48267.9|48227.9|48270.7|48230.7|48267.9|48227.9|0
1647931980000|2022-03-22 06:53:00|48270.7|48230.7|48267.9|48227.9|48272.9|48232.9|48267.9|48227.9|0
1647931990000|2022-03-22 06:53:10|48265|48225|48257.9|48217.9|48265|48225|48252.9|48212.9|1
1647932010000|2022-03-22 06:53:30|48257.8|48217.8|48260|48220|48260.7|48220.7|48257.8|48217.8|0
1647932030000|2022-03-22 06:53:50|48262.8|48222.8|48267.8|48227.8|48267.8|48227.8|48262.8|48222.8|0
1647932040000|2022-03-22 06:54:00|48270.7|48230.7|48272.8|48232.8|48275.7|48235.7|48270.7|48230.7|1
1647932050000|2022-03-22 06:54:10|48270.7|48230.7|48293.6|48253.6|48293.6|48253.6|48270.7|48230.7|0
1647932060000|2022-03-22 06:54:20|48295.7|48255.7|48277.8|48237.8|48295.7|48255.7|48275.7|48235.7|2
1647932070000|2022-03-22 06:54:30|48274.9|48234.9|48274.9|48234.9|48274.9|48234.9|48274.9|48234.9|0
1647932140000|2022-03-22 06:55:40|48277.8|48237.8|48280.7|48240.7|48280.7|48240.7|48277.8|48237.8|0
1647932150000|2022-03-22 06:55:50|48277.8|48237.8|48274.9|48234.9|48277.8|48237.8|48274.9|48234.9|0
1647932170000|2022-03-22 06:56:10|48272.8|48232.8|48267.8|48227.8|48272.8|48232.8|48267.8|48227.8|0
1647932180000|2022-03-22 06:56:20|48254.9|48214.9|48257.8|48217.8|48262.8|48222.8|48254.9|48214.9|1
1647932190000|2022-03-22 06:56:30|48252.8|48212.8|48252.8|48212.8|48255.7|48215.7|48252.8|48212.8|0
1647932210000|2022-03-22 06:56:50|48249.9|48209.9|48249.9|48209.9|48249.9|48209.9|48249.9|48209.9|2
1647932220000|2022-03-22 06:57:00|48247.8|48207.8|48242.8|48202.8|48247.8|48207.8|48242.8|48202.8|0
1647932230000|2022-03-22 06:57:10|48234.9|48194.9|48237.8|48197.8|48237.8|48197.8|48234.9|48194.9|1
1647932250000|2022-03-22 06:57:30|48234.9|48194.9|48234.9|48194.9|48234.9|48194.9|48234.9|48194.9|0
1647932260000|2022-03-22 06:57:40|48229.9|48189.9|48217.8|48177.8|48229.9|48189.9|48217.8|48177.8|1
1647932280000|2022-03-22 06:58:00|48219.9|48179.9|48212.8|48172.8|48222.8|48182.8|48212.8|48172.8|0
1647932290000|2022-03-22 06:58:10|48215.7|48175.7|48212.8|48172.8|48215.7|48175.7|48212.8|48172.8|0
1647932300000|2022-03-22 06:58:20|48209.9|48169.9|48207.8|48167.8|48209.9|48169.9|48207.8|48167.8|0
1647932330000|2022-03-22 06:58:50|48205.7|48165.7|48194.4|48154.4|48206.5|48166.5|48194.4|48154.4|25
1647932340000|2022-03-22 06:59:00|48191.5|48151.5|48209.4|48169.4|48211.5|48171.5|48188.6|48148.6|6
1647932350000|2022-03-22 06:59:10|48206.5|48166.5|48201.5|48161.5|48206.5|48166.5|48201.5|48161.5|1
1647932360000|2022-03-22 06:59:20|48199.4|48159.4|48199.4|48159.4|48199.4|48159.4|48199.4|48159.4|0
1647932390000|2022-03-22 06:59:50|48203.6|48163.6|48201.5|48161.5|48203.6|48163.6|48192.8|48152.8|20
1647932430000|2022-03-22 07:00:30|48178.6|48138.6|48178.6|48138.6|48181.5|48141.5|48178.6|48138.6|1
1647932440000|2022-03-22 07:00:40|48175.7|48135.7|48179.3|48139.3|48179.3|48139.3|48175.7|48135.7|0
1647932460000|2022-03-22 07:01:00|48178.6|48138.6|48173.6|48133.6|48181.4|48141.4|48173.6|48133.6|0
1647932470000|2022-03-22 07:01:10|48171.4|48131.4|48173.6|48133.6|48173.6|48133.6|48171.4|48131.4|0
1647932490000|2022-03-22 07:01:30|48176.4|48136.4|48173.6|48133.6|48181.4|48141.4|48173.6|48133.6|0
1647932500000|2022-03-22 07:01:40|48173.5|48133.5|48173.5|48133.5|48173.5|48133.5|48173.5|48133.5|0
1647932510000|2022-03-22 07:01:50|48155.7|48115.7|48155.7|48115.7|48155.7|48115.7|48155.7|48115.7|5
1647932520000|2022-03-22 07:02:00|48151.4|48111.4|48151.4|48111.4|48153.5|48113.5|48151.4|48111.4|0
1647932530000|2022-03-22 07:02:10|48153.5|48113.5|48153.5|48113.5|48153.5|48113.5|48153.5|48113.5|0
1647932540000|2022-03-22 07:02:20|48151.4|48111.4|48153.5|48113.5|48153.5|48113.5|48151.4|48111.4|0
1647932580000|2022-03-22 07:03:00|48151.4|48111.4|48117.8|48077.8|48151.4|48111.4|48117.8|48077.8|2
1647932590000|2022-03-22 07:03:10|48115.6|48075.6|48115.6|48075.6|48115.6|48075.6|48115.6|48075.6|0
1647932600000|2022-03-22 07:03:20|48122.8|48082.8|48122.8|48082.8|48122.8|48082.8|48122.8|48082.8|1
1647932610000|2022-03-22 07:03:30|48120.6|48080.6|48120.6|48080.6|48120.6|48080.6|48120.6|48080.6|0
1647932650000|2022-03-22 07:04:10|48101.4|48061.4|48101.4|48061.4|48103.5|48063.5|48101.4|48061.4|1
1647932700000|2022-03-22 07:05:00|48096.4|48056.4|48088.5|48048.5|48096.4|48056.4|48088.5|48048.5|1
1647932710000|2022-03-22 07:05:10|48094.3|48054.3|48093.5|48053.5|48094.3|48054.3|48088.5|48048.5|4
1647932720000|2022-03-22 07:05:20|48113.5|48073.5|48113.5|48073.5|48113.5|48073.5|48108.5|48068.5|2
1647932750000|2022-03-22 07:05:50|48116.4|48076.4|48118.5|48078.5|48124.3|48084.3|48116.4|48076.4|0
1647932760000|2022-03-22 07:06:00|48112.7|48072.7|48098.5|48058.5|48112.7|48072.7|48098.5|48058.5|0
1647932770000|2022-03-22 07:06:10|48101.4|48061.4|48101.4|48061.4|48101.4|48061.4|48101.4|48061.4|0
1647932780000|2022-03-22 07:06:20|48098.5|48058.5|48098.5|48058.5|48098.5|48058.5|48098.5|48058.5|0
1647932790000|2022-03-22 07:06:30|48088.5|48048.5|48093.5|48053.5|48093.5|48053.5|48088.5|48048.5|3
1647932800000|2022-03-22 07:06:40|48086.4|48046.4|48093.5|48053.5|48093.5|48053.5|48086.4|48046.4|1
1647932810000|2022-03-22 07:06:50|48088.5|48048.5|48093.5|48053.5|48093.5|48053.5|48088.5|48048.5|1
1647932820000|2022-03-22 07:07:00|48088.5|48048.5|48095.6|48055.6|48095.6|48055.6|48088.5|48048.5|5
1647932830000|2022-03-22 07:07:10|||||||||5
1647932840000|2022-03-22 07:07:20|48081.9|48041.9|48081.9|48041.9|48081.9|48041.9|48081.9|48041.9|2
1647932850000|2022-03-22 07:07:30|48073.5|48033.5|48060.6|48020.6|48073.5|48033.5|48060.6|48020.6|2
1647932870000|2022-03-22 07:07:50|||||||||2
1647932880000|2022-03-22 07:08:00|48056.4|48016.4|48057.7|48017.7|48064.8|48024.8|48056.4|48016.4|4
1647932890000|2022-03-22 07:08:10|48055.6|48015.6|48055.6|48015.6|48055.6|48015.6|48055.6|48015.6|0
1647932900000|2022-03-22 07:08:20|48052.7|48012.7|48055.6|48015.6|48055.6|48015.6|48052.7|48012.7|1
1647932910000|2022-03-22 07:08:30|48049.8|48009.8|48047.7|48007.7|48049.8|48009.8|48047.7|48007.7|1
1647932960000|2022-03-22 07:09:20|48044.8|48004.8|48047.7|48007.7|48047.7|48007.7|48044.8|48004.8|1
1647933000000|2022-03-22 07:10:00|||||||||4
1647933010000|2022-03-22 07:10:10|48045.6|48005.6|48045.6|48005.6|48045.6|48005.6|48045.6|48005.6|0
1647933020000|2022-03-22 07:10:20|48047.7|48007.7|48047.7|48007.7|48047.7|48007.7|48047.7|48007.7|0
1647933030000|2022-03-22 07:10:30|48057.7|48017.7|48057.7|48017.7|48057.7|48017.7|48057.7|48017.7|1
1647933050000|2022-03-22 07:10:50|48059.8|48019.8|48062.7|48022.7|48062.7|48022.7|48059.8|48019.8|0
1647933060000|2022-03-22 07:11:00|48077.7|48037.7|48067.7|48027.7|48080.6|48040.6|48067.7|48027.7|2
1647933100000|2022-03-22 07:11:40|48072.7|48032.7|48099.8|48059.8|48099.8|48059.8|48067.7|48027.7|2
1647933110000|2022-03-22 07:11:50|48097.7|48057.7|48094.8|48054.8|48097.7|48057.7|48094.8|48054.8|0
1647933120000|2022-03-22 07:12:00|48097.7|48057.7|48107.7|48067.7|48107.7|48067.7|48097.7|48057.7|1
1647933130000|2022-03-22 07:12:10|48114.8|48074.8|48114.8|48074.8|48114.8|48074.8|48114.8|48074.8|0
1647933170000|2022-03-22 07:12:50|48124.8|48084.8|48147.7|48107.7|48147.7|48107.7|48122.7|48082.7|7
1647933200000|2022-03-22 07:13:20|48150.5|48110.5|48157.7|48117.7|48157.7|48117.7|48150.5|48110.5|1
1647933220000|2022-03-22 07:13:40|48160.5|48120.5|48134.8|48094.8|48160.5|48120.5|48134.8|48094.8|1
1647933230000|2022-03-22 07:13:50|48129|48089|48102.6|48062.6|48129|48089|48102.6|48062.6|0
1647933240000|2022-03-22 07:14:00|48094.8|48054.8|48094.8|48054.8|48094.8|48054.8|48094.8|48054.8|0
1647933250000|2022-03-22 07:14:10|48084.8|48044.8|48089.8|48049.8|48094.8|48054.8|48084.8|48044.8|2
1647933270000|2022-03-22 07:14:30|48099.8|48059.8|48102.6|48062.6|48102.6|48062.6|48099.8|48059.8|0
1647933280000|2022-03-22 07:14:40|48104.8|48064.8|48104.8|48064.8|48104.8|48064.8|48104.8|48064.8|0
1647933300000|2022-03-22 07:15:00|48104.7|48064.7|48107.6|48067.6|48107.6|48067.6|48104.7|48064.7|1
1647933310000|2022-03-22 07:15:10|||||||||1
1647933340000|2022-03-22 07:15:40|48110.5|48070.5|48107.6|48067.6|48110.5|48070.5|48107.6|48067.6|1
1647933350000|2022-03-22 07:15:50|48112.6|48072.6|48147.6|48107.6|48147.6|48107.6|48112.6|48072.6|8
1647933370000|2022-03-22 07:16:10|48142.6|48102.6|48127.6|48087.6|48142.6|48102.6|48127.6|48087.6|3
1647933410000|2022-03-22 07:16:50|48122.6|48082.6|48107.6|48067.6|48122.6|48082.6|48107.6|48067.6|3
1647933420000|2022-03-22 07:17:00|48102.6|48062.6|48097.6|48057.6|48102.6|48062.6|48097.6|48057.6|0
1647933430000|2022-03-22 07:17:10|48102.6|48062.6|48102.6|48062.6|48102.6|48062.6|48099.7|48059.7|2
1647933450000|2022-03-22 07:17:30|48104.7|48064.7|48102.6|48062.6|48104.7|48064.7|48102.6|48062.6|0
1647933470000|2022-03-22 07:17:50|48094.7|48054.7|48102.6|48062.6|48104.7|48064.7|48094.7|48054.7|1
1647933540000|2022-03-22 07:19:00|48107.6|48067.6|48102.6|48062.6|48107.6|48067.6|48102.6|48062.6|0
1647933570000|2022-03-22 07:19:30|48087.6|48047.6|48074.7|48034.7|48087.6|48047.6|48074.7|48034.7|2
1647933580000|2022-03-22 07:19:40|48068.9|48028.9|48047.6|48007.6|48074.7|48034.7|48047.6|48007.6|2
1647933600000|2022-03-22 07:20:00|48049.7|48009.7|48070.5|48030.5|48070.5|48030.5|48049.7|48009.7|6
1647933610000|2022-03-22 07:20:10|48083.4|48043.4|48047.6|48007.6|48087.6|48047.6|48047.6|48007.6|4
1647933620000|2022-03-22 07:20:20|48045.5|48005.5|48025.5|47985.5|48045.5|48005.5|48023.4|47983.4|3
1647933640000|2022-03-22 07:20:40|48022.6|47982.6|48018.4|47978.4|48022.6|47982.6|48010.5|47970.5|4
1647933660000|2022-03-22 07:21:00|48015.5|47975.5|48015.5|47975.5|48015.5|47975.5|48015.5|47975.5|0
1647933670000|2022-03-22 07:21:10|48013.4|47973.4|48005.5|47965.5|48013.4|47973.4|48003.4|47963.4|2
1647933680000|2022-03-22 07:21:20|48003.4|47963.4|48003.4|47963.4|48003.4|47963.4|48003.4|47963.4|0
1647933690000|2022-03-22 07:21:30|48005.5|47965.5|48028.4|47988.4|48058.4|48018.4|48005.5|47965.5|7
1647933700000|2022-03-22 07:21:40|48030.5|47990.5|48035.5|47995.5|48035.5|47995.5|48026.2|47986.2|2
1647933720000|2022-03-22 07:22:00|48033.3|47993.3|48035.5|47995.5|48035.5|47995.5|48033.3|47993.3|0
1647933760000|2022-03-22 07:22:40|48038.3|47998.3|48040.5|48000.5|48040.5|48000.5|48038.3|47998.3|0
1647933770000|2022-03-22 07:22:50|48067.6|48027.6|48067.6|48027.6|48067.6|48027.6|48067.6|48027.6|10
1647933780000|2022-03-22 07:23:00|48065.5|48025.5|48040.5|48000.5|48068.3|48028.3|48034.7|47994.7|3
1647933790000|2022-03-22 07:23:10|48040.4|48000.4|48040.4|48000.4|48040.4|48000.4|48040.4|48000.4|0
1647933800000|2022-03-22 07:23:20|48030.4|47990.4|48008.3|47968.3|48030.4|47990.4|48008.3|47968.3|2
1647933810000|2022-03-22 07:23:30|48010.4|47970.4|48010.4|47970.4|48010.4|47970.4|48010.4|47970.4|0
1647933820000|2022-03-22 07:23:40|48015.4|47975.4|48021.2|47981.2|48021.2|47981.2|48015.4|47975.4|1
1647933830000|2022-03-22 07:23:50|48020.4|47980.4|48018.3|47978.3|48020.4|47980.4|48015.4|47975.4|0
1647933850000|2022-03-22 07:24:10|48025.4|47985.4|48025.4|47985.4|48027.6|47987.6|48025.4|47985.4|0
1647933860000|2022-03-22 07:24:20|48023.3|47983.3|48038.3|47998.3|48038.3|47998.3|48023.3|47983.3|1
1647933870000|2022-03-22 07:24:30|||||||||6
1647933880000|2022-03-22 07:24:40|48041.2|48001.2|48032.5|47992.5|48041.2|48001.2|48032.5|47992.5|0
1647933890000|2022-03-22 07:24:50|48029.7|47989.7|48020.4|47980.4|48029.7|47989.7|48020.4|47980.4|0
1647933900000|2022-03-22 07:25:00|48017.5|47977.5|48015.4|47975.4|48017.5|47977.5|48015.4|47975.4|0
1647933910000|2022-03-22 07:25:10|48005.4|47965.4|48005.4|47965.4|48005.4|47965.4|48005.4|47965.4|1
1647933920000|2022-03-22 07:25:20|48003.3|47963.3|48000.4|47960.4|48003.3|47963.3|48000.4|47960.4|0
1647933940000|2022-03-22 07:25:40|48002.5|47962.5|48010.4|47970.4|48010.4|47970.4|48002.5|47962.5|1
1647933950000|2022-03-22 07:25:50|48007.5|47967.5|48003.3|47963.3|48007.5|47967.5|48003.3|47963.3|1
1647933960000|2022-03-22 07:26:00|47997.5|47957.5|47997.5|47957.5|47997.5|47957.5|47997.5|47957.5|0
1647933970000|2022-03-22 07:26:10|47970.4|47930.4|47970.4|47930.4|47970.4|47930.4|47962.5|47922.5|1
1647933990000|2022-03-22 07:26:30|47976.2|47936.2|47978.3|47938.3|47978.3|47938.3|47976.2|47936.2|1
1647934000000|2022-03-22 07:26:40|47975.4|47935.4|47928.3|47888.3|47975.4|47935.4|47928.3|47888.3|2
1647934010000|2022-03-22 07:26:50|47924.1|47884.1|47894.6|47854.6|47924.1|47884.1|47894.6|47854.6|6
1647934020000|2022-03-22 07:27:00|47892.5|47852.5|47878.3|47838.3|47907.5|47867.5|47875.4|47835.4|27
1647934030000|2022-03-22 07:27:10|47877.5|47837.5|47903.3|47863.3|47905.4|47865.4|47875.4|47835.4|13
1647934040000|2022-03-22 07:27:20|47900.4|47860.4|47900.4|47860.4|47900.4|47860.4|47900.4|47860.4|0
1647934050000|2022-03-22 07:27:30|47897.5|47857.5|47900.4|47860.4|47902.5|47862.5|47897.5|47857.5|0
1647934060000|2022-03-22 07:27:40|47897.5|47857.5|47877.5|47837.5|47897.5|47857.5|47877.5|47837.5|2
1647934070000|2022-03-22 07:27:50|47880.4|47840.4|47880.4|47840.4|47880.4|47840.4|47880.4|47840.4|0
1647934080000|2022-03-22 07:28:00|47877.5|47837.5|47895.4|47855.4|47895.4|47855.4|47875.4|47835.4|1
1647934090000|2022-03-22 07:28:10|47890.4|47850.4|47895.4|47855.4|47895.4|47855.4|47890.4|47850.4|0
1647934110000|2022-03-22 07:28:30|47900.4|47860.4|47890.4|47850.4|47900.4|47860.4|47885.4|47845.4|1
1647934120000|2022-03-22 07:28:40|47896.2|47856.2|47887.5|47847.5|47907.5|47867.5|47887.5|47847.5|2
1647934130000|2022-03-22 07:28:50|47892.5|47852.5|47892.5|47852.5|47892.5|47852.5|47887.5|47847.5|0
1647934140000|2022-03-22 07:29:00|47887.5|47847.5|47887.5|47847.5|47887.5|47847.5|47887.5|47847.5|0
1647934150000|2022-03-22 07:29:10|47882.5|47842.5|47877.5|47837.5|47882.5|47842.5|47877.5|47837.5|0
1647934160000|2022-03-22 07:29:20|47880.4|47840.4|47839.6|47799.6|47880.4|47840.4|47839.6|47799.6|5
1647934170000|2022-03-22 07:29:30|47837.5|47797.5|47852.5|47812.5|47857.5|47817.5|47837.5|47797.5|1
1647934180000|2022-03-22 07:29:40|47847.5|47807.5|47842.5|47802.5|47847.5|47807.5|47837.5|47797.5|0
1647934190000|2022-03-22 07:29:50|47845.4|47805.4|47822.5|47782.5|47860.4|47820.4|47822.5|47782.5|5
1647934200000|2022-03-22 07:30:00|47819.6|47779.6|47809.6|47769.6|47837.5|47797.5|47809.6|47769.6|3
1647934210000|2022-03-22 07:30:10|47812.5|47772.5|47812.5|47772.5|47812.5|47772.5|47812.5|47772.5|0
1647934220000|2022-03-22 07:30:20|47830.4|47790.4|47830.4|47790.4|47830.4|47790.4|47830.4|47790.4|1
1647934240000|2022-03-22 07:30:40|47837.5|47797.5|47837.5|47797.5|47837.5|47797.5|47837.5|47797.5|0
1647934260000|2022-03-22 07:31:00|47835.4|47795.4|47835.4|47795.4|47835.4|47795.4|47835.4|47795.4|0
1647934270000|2022-03-22 07:31:10|47845.4|47805.4|47847.5|47807.5|47847.5|47807.5|47845.4|47805.4|0
1647934280000|2022-03-22 07:31:20|47867.5|47827.5|47872.5|47832.5|47872.5|47832.5|47865.4|47825.4|0
1647934290000|2022-03-22 07:31:30|47870.4|47830.4|47910.4|47870.4|47910.4|47870.4|47867.5|47827.5|6
1647934300000|2022-03-22 07:31:40|47912.5|47872.5|47904.6|47864.6|47912.5|47872.5|47904.6|47864.6|1
1647934320000|2022-03-22 07:32:00|47902.5|47862.5|47902.5|47862.5|47902.5|47862.5|47897.5|47857.5|0
1647934380000|2022-03-22 07:33:00|47905.4|47865.4|47907.5|47867.5|47907.5|47867.5|47902.5|47862.5|0
1647934420000|2022-03-22 07:33:40|||||||||1
1647934440000|2022-03-22 07:34:00|47910.3|47870.3|47910.3|47870.3|47910.3|47870.3|47910.3|47870.3|0
1647934450000|2022-03-22 07:34:10|47912.5|47872.5|47900.3|47860.3|47912.5|47872.5|47900.3|47860.3|1
1647934460000|2022-03-22 07:34:20|47894.6|47854.6|47870.3|47830.3|47894.6|47854.6|47870.3|47830.3|2
1647934470000|2022-03-22 07:34:30|47868.2|47828.2|47847.4|47807.4|47868.2|47828.2|47847.4|47807.4|0
1647934480000|2022-03-22 07:34:40|47843.2|47803.2|47853.2|47813.2|47868.2|47828.2|47840.3|47800.3|2
1647934490000|2022-03-22 07:34:50|47860.3|47820.3|47860.3|47820.3|47860.3|47820.3|47860.3|47820.3|0
1647934500000|2022-03-22 07:35:00|47858.2|47818.2|47866.1|47826.1|47866.1|47826.1|47858.2|47818.2|0
1647934530000|2022-03-22 07:35:30|47871.1|47831.1|47871.1|47831.1|47871.1|47831.1|47871.1|47831.1|0
1647934540000|2022-03-22 07:35:40|47846.1|47806.1|47841.1|47801.1|47846.1|47806.1|47841.1|47801.1|2
1647934550000|2022-03-22 07:35:50|47843.2|47803.2|47841.1|47801.1|47843.2|47803.2|47841.1|47801.1|0
1647934560000|2022-03-22 07:36:00|47836.1|47796.1|47826.1|47786.1|47836.1|47796.1|47826.1|47786.1|0
1647934570000|2022-03-22 07:36:10|47803.2|47763.2|47801.1|47761.1|47806.1|47766.1|47801.1|47761.1|2
1647934580000|2022-03-22 07:36:20|47775.3|47735.3|47775.3|47735.3|47775.3|47735.3|47775.3|47735.3|6
1647934590000|2022-03-22 07:36:30|47777.4|47737.4|47775.3|47735.3|47777.4|47737.4|47757.4|47717.4|6
1647934600000|2022-03-22 07:36:40|47773.2|47733.2|47782.7|47742.7|47782.7|47742.7|47762.4|47722.4|6
1647934610000|2022-03-22 07:36:50|47793.2|47753.2|47803.2|47763.2|47803.2|47763.2|47793.2|47753.2|0
1647934660000|2022-03-22 07:37:40|47808.2|47768.2|47811.1|47771.1|47811.1|47771.1|47808.2|47768.2|0
1647934670000|2022-03-22 07:37:50|47814|47774|47806.1|47766.1|47814|47774|47806.1|47766.1|2
1647934700000|2022-03-22 07:38:20|47779.5|47739.5|47770.3|47730.3|47779.5|47739.5|47770.3|47730.3|2
1647934720000|2022-03-22 07:38:40|47768.2|47728.2|47770.3|47730.3|47770.3|47730.3|47768.2|47728.2|1
1647934740000|2022-03-22 07:39:00|47777.4|47737.4|47770.3|47730.3|47780.3|47740.3|47770.3|47730.3|28
1647934750000|2022-03-22 07:39:10|47767.4|47727.4|47767.4|47727.4|47767.4|47727.4|47767.4|47727.4|0
1647934770000|2022-03-22 07:39:30|47761.6|47721.6|47737.4|47697.4|47761.6|47721.6|47725.3|47685.3|4
1647934780000|2022-03-22 07:39:40|47742.4|47702.4|47749.5|47709.5|47753.2|47713.2|47742.4|47702.4|0
1647934800000|2022-03-22 07:40:00|47747.4|47707.4|47753.2|47713.2|47755.3|47715.3|47747.4|47707.4|0
1647934810000|2022-03-22 07:40:10|47760.3|47720.3|47760.3|47720.3|47760.3|47720.3|47760.3|47720.3|0
1647934820000|2022-03-22 07:40:20|47758.2|47718.2|47745.3|47705.3|47758.2|47718.2|47745.3|47705.3|1
1647934830000|2022-03-22 07:40:30|47740.3|47700.3|47753.9|47713.9|47753.9|47713.9|47740.3|47700.3|1
1647934840000|2022-03-22 07:40:40|47765.3|47725.3|47765.3|47725.3|47765.3|47725.3|47765.3|47725.3|0
1647934860000|2022-03-22 07:41:00|47768.2|47728.2|47768.2|47728.2|47768.2|47728.2|47768.2|47728.2|0
1647934870000|2022-03-22 07:41:10|47770.3|47730.3|47770.3|47730.3|47770.3|47730.3|47770.3|47730.3|0
1647934880000|2022-03-22 07:41:20|47767.4|47727.4|47762.4|47722.4|47767.4|47727.4|47760.3|47720.3|0
1647934890000|2022-03-22 07:41:30|47765.3|47725.3|47768.2|47728.2|47768.2|47728.2|47765.3|47725.3|0
1647934910000|2022-03-22 07:41:50|47757.4|47717.4|47740.3|47700.3|47757.4|47717.4|47740.3|47700.3|3
1647934920000|2022-03-22 07:42:00|47745.3|47705.3|47752.4|47712.4|47757.4|47717.4|47745.3|47705.3|9
1647934940000|2022-03-22 07:42:20|47755.3|47715.3|47755.3|47715.3|47755.3|47715.3|47755.3|47715.3|0
1647934950000|2022-03-22 07:42:30|47757.4|47717.4|47757.4|47717.4|47757.4|47717.4|47757.4|47717.4|0
1647934960000|2022-03-22 07:42:40|47780.3|47740.3|47788.1|47748.1|47788.1|47748.1|47780.3|47740.3|2
1647935000000|2022-03-22 07:43:20|47793.1|47753.1|47735.3|47695.3|47803.1|47763.1|47733.1|47693.1|3
1647935010000|2022-03-22 07:43:30|47743.1|47703.1|47743.1|47703.1|47743.1|47703.1|47743.1|47703.1|0
1647935020000|2022-03-22 07:43:40|47748.1|47708.1|47748.1|47708.1|47748.1|47708.1|47748.1|47708.1|0
1647935040000|2022-03-22 07:44:00|47753.1|47713.1|47785.2|47745.2|47785.2|47745.2|47753.1|47713.1|26
1647935060000|2022-03-22 07:44:20|47782.4|47742.4|47782.4|47742.4|47782.4|47742.4|47782.4|47742.4|0
1647935070000|2022-03-22 07:44:30|47780.2|47740.2|47780.2|47740.2|47780.2|47740.2|47780.2|47740.2|0
1647935080000|2022-03-22 07:44:40|47785.2|47745.2|47785.2|47745.2|47785.2|47745.2|47785.2|47745.2|0
1647935100000|2022-03-22 07:45:00|47790.2|47750.2|47802.3|47762.3|47802.3|47762.3|47790.2|47750.2|0
1647935110000|2022-03-22 07:45:10|47797.3|47757.3|47778.1|47738.1|47797.3|47757.3|47778.1|47738.1|1
1647935120000|2022-03-22 07:45:20|47783.1|47743.1|47727.3|47687.3|47793.1|47753.1|47727.3|47687.3|3
1647935130000|2022-03-22 07:45:30|47735.2|47695.2|47735.2|47695.2|47735.2|47695.2|47730.2|47690.2|11
1647935150000|2022-03-22 07:45:50|47743.9|47703.9|47730.2|47690.2|47747.3|47707.3|47730.2|47690.2|5
1647935160000|2022-03-22 07:46:00|47732.3|47692.3|47732.3|47692.3|47732.3|47692.3|47732.3|47692.3|1
1647935170000|2022-03-22 07:46:10|47730.2|47690.2|47730.2|47690.2|47730.2|47690.2|47730.2|47690.2|0
1647935180000|2022-03-22 07:46:20|47687.3|47647.3|47687.3|47647.3|47687.3|47647.3|47687.3|47647.3|4
1647935190000|2022-03-22 07:46:30|47684.4|47644.4|47682.3|47642.3|47684.4|47644.4|47682.3|47642.3|1
1647935220000|2022-03-22 07:47:00|47680.2|47640.2|47662.3|47622.3|47680.2|47640.2|47662.3|47622.3|1
1647935230000|2022-03-22 07:47:10|47660.2|47620.2|47629.7|47589.7|47660.2|47620.2|47629.7|47589.7|3
1647935240000|2022-03-22 07:47:20|47642.3|47602.3|47603.7|47563.7|47642.3|47602.3|47598.7|47558.7|4
1647935250000|2022-03-22 07:47:30|47601.5|47561.5|47578.7|47538.7|47601.5|47561.5|47578.7|47538.7|2
1647935260000|2022-03-22 07:47:40|47576.5|47536.5|47563.7|47523.7|47576.5|47536.5|47563.7|47523.7|2
1647935270000|2022-03-22 07:47:50|||||||||1
1647935280000|2022-03-22 07:48:00|47560.8|47520.8|47544.4|47504.4|47560.8|47520.8|47541.5|47501.5|4
1647935290000|2022-03-22 07:48:10|47546.5|47506.5|47580.2|47540.2|47580.2|47540.2|47546.5|47506.5|4
1647935300000|2022-03-22 07:48:20|47582.3|47542.3|47574.4|47534.4|47582.3|47542.3|47574.4|47534.4|1
1647935310000|2022-03-22 07:48:30|47663.1|47623.1|47671.5|47631.5|47674.4|47634.4|47663.1|47623.1|7
1647935320000|2022-03-22 07:48:40|47664.4|47624.4|47669.4|47629.4|47669.4|47629.4|47664.4|47624.4|0
1647935330000|2022-03-22 07:48:50|47686.5|47646.5|47674.4|47634.4|47686.5|47646.5|47674.4|47634.4|3
1647935340000|2022-03-22 07:49:00|47670.2|47630.2|47664.4|47624.4|47670.2|47630.2|47664.4|47624.4|1
1647935350000|2022-03-22 07:49:10|47649.4|47609.4|47654.4|47614.4|47656.5|47616.5|47649.4|47609.4|1
1647935360000|2022-03-22 07:49:20|47651.5|47611.5|47669.4|47629.4|47669.4|47629.4|47649.4|47609.4|2
1647935370000|2022-03-22 07:49:30|47672.3|47632.3|47674.4|47634.4|47677.3|47637.3|47672.3|47632.3|0
1647935380000|2022-03-22 07:49:40|47692.3|47652.3|47674.4|47634.4|47704.4|47664.4|47664.4|47624.4|6
1647935390000|2022-03-22 07:49:50|47677.3|47637.3|47687.3|47647.3|47687.3|47647.3|47677.3|47637.3|0
1647935400000|2022-03-22 07:50:00|47684.4|47644.4|47669.4|47629.4|47684.4|47644.4|47664.4|47624.4|0
1647935410000|2022-03-22 07:50:10|47682.3|47642.3|47682.3|47642.3|47682.3|47642.3|47682.3|47642.3|2
1647935430000|2022-03-22 07:50:30|47685.2|47645.2|47692.3|47652.3|47692.3|47652.3|47685.2|47645.2|0
1647935440000|2022-03-22 07:50:40|47694.4|47654.4|47694.4|47654.4|47694.4|47654.4|47694.4|47654.4|1
1647935450000|2022-03-22 07:50:50|47702.3|47662.3|47694.4|47654.4|47702.3|47662.3|47692.3|47652.3|2
1647935470000|2022-03-22 07:51:10|47692.3|47652.3|47684.4|47644.4|47692.3|47652.3|47684.4|47644.4|1
1647935480000|2022-03-22 07:51:20|47689.4|47649.4|47689.4|47649.4|47689.4|47649.4|47689.4|47649.4|0
1647935490000|2022-03-22 07:51:30|47686.5|47646.5|47689.4|47649.4|47689.4|47649.4|47686.5|47646.5|0
1647935500000|2022-03-22 07:51:40|47692.3|47652.3|47709.4|47669.4|47709.4|47669.4|47692.3|47652.3|0
1647935510000|2022-03-22 07:51:50|47702.3|47662.3|47702.3|47662.3|47702.3|47662.3|47702.3|47662.3|0
1647935520000|2022-03-22 07:52:00|||||||||1
1647935530000|2022-03-22 07:52:10|47730.2|47690.2|47729.4|47689.4|47730.2|47690.2|47729.4|47689.4|3
1647935540000|2022-03-22 07:52:20|47734.4|47694.4|47734.4|47694.4|47734.4|47694.4|47734.4|47694.4|1
1647935550000|2022-03-22 07:52:30|47737.3|47697.3|47734.4|47694.4|47737.3|47697.3|47734.4|47694.4|0
1647935560000|2022-03-22 07:52:40|47682.3|47642.3|47687.3|47647.3|47687.3|47647.3|47682.3|47642.3|5
1647935570000|2022-03-22 07:52:50|47692.3|47652.3|47692.3|47652.3|47694.4|47654.4|47692.3|47652.3|1
1647935600000|2022-03-22 07:53:20|47687.3|47647.3|47682.3|47642.3|47687.3|47647.3|47682.3|47642.3|0
1647935610000|2022-03-22 07:53:30|47684.4|47644.4|47687.3|47647.3|47687.3|47647.3|47684.4|47644.4|0
1647935620000|2022-03-22 07:53:40|47690.2|47650.2|47690.2|47650.2|47690.2|47650.2|47690.2|47650.2|1
1647935640000|2022-03-22 07:54:00|47692.3|47652.3|47681.5|47641.5|47692.3|47652.3|47681.5|47641.5|3
1647935650000|2022-03-22 07:54:10|47679.4|47639.4|47679.4|47639.4|47679.4|47639.4|47679.4|47639.4|0
1647935670000|2022-03-22 07:54:30|47684.4|47644.4|47679.4|47639.4|47687.3|47647.3|47679.4|47639.4|0
1647935680000|2022-03-22 07:54:40|47681.5|47641.5|47681.5|47641.5|47681.5|47641.5|47681.5|47641.5|0
1647935690000|2022-03-22 07:54:50|47684.4|47644.4|47686.5|47646.5|47688.6|47648.6|47684.4|47644.4|0
1647935700000|2022-03-22 07:55:00|47683.6|47643.6|47691.5|47651.5|47691.5|47651.5|47683.6|47643.6|0
1647935710000|2022-03-22 07:55:10|47696.5|47656.5|47696.5|47656.5|47696.5|47656.5|47696.5|47656.5|0
1647935730000|2022-03-22 07:55:30|47691.5|47651.5|47681.5|47641.5|47691.5|47651.5|47681.5|47641.5|1
1647935750000|2022-03-22 07:55:50|47686.5|47646.5|47681.5|47641.5|47686.5|47646.5|47681.5|47641.5|0
1647935760000|2022-03-22 07:56:00|||||||||3
1647935800000|2022-03-22 07:56:40|||||||||1
1647935820000|2022-03-22 07:57:00|47653.6|47613.6|47641.5|47601.5|47653.6|47613.6|47628.6|47588.6|13
1647935840000|2022-03-22 07:57:20|47643.6|47603.6|47646.5|47606.5|47648.6|47608.6|47641.5|47601.5|1
1647935850000|2022-03-22 07:57:30|47648.6|47608.6|47648.6|47608.6|47648.6|47608.6|47641.5|47601.5|0
1647935880000|2022-03-22 07:58:00|47646.4|47606.4|47643.6|47603.6|47646.4|47606.4|47643.6|47603.6|0
1647935890000|2022-03-22 07:58:10|47641.4|47601.4|47641.4|47601.4|47641.4|47601.4|47641.4|47601.4|0
1647935900000|2022-03-22 07:58:20|47638.6|47598.6|47633.6|47593.6|47638.6|47598.6|47633.6|47593.6|1
1647935910000|2022-03-22 07:58:30|47628.6|47588.6|47608.6|47568.6|47628.6|47588.6|47608.6|47568.6|0
1647935920000|2022-03-22 07:58:40|47622.2|47582.2|47628.6|47588.6|47628.6|47588.6|47622.2|47582.2|1
1647935930000|2022-03-22 07:58:50|47631.4|47591.4|47631.4|47591.4|47631.4|47591.4|47631.4|47591.4|0
1647935940000|2022-03-22 07:59:00|47616.4|47576.4|47626.4|47586.4|47631.4|47591.4|47611.4|47571.4|4
1647935950000|2022-03-22 07:59:10|47641.4|47601.4|47646.4|47606.4|47646.4|47606.4|47641.4|47601.4|5
1647935960000|2022-03-22 07:59:20|47651.4|47611.4|47651.4|47611.4|47651.4|47611.4|47651.4|47611.4|0
1647935970000|2022-03-22 07:59:30|47660.1|47620.1|47651.4|47611.4|47660.1|47620.1|47651.4|47611.4|3
1647935980000|2022-03-22 07:59:40|47648.5|47608.5|47646.4|47606.4|47648.5|47608.5|47646.4|47606.4|1
1647935990000|2022-03-22 07:59:50|47652.8|47612.8|47661.4|47621.4|47661.4|47621.4|47652.8|47612.8|3
1647936000000|2022-03-22 08:00:00|47651.4|47611.4|47656.4|47616.4|47656.4|47616.4|47648.5|47608.5|0
1647936010000|2022-03-22 08:00:10|47664.3|47624.3|47666.4|47626.4|47666.4|47626.4|47661.4|47621.4|1
1647936020000|2022-03-22 08:00:20|47668.5|47628.5|47676.4|47636.4|47676.4|47636.4|47666.4|47626.4|0
1647936030000|2022-03-22 08:00:30|47671.4|47631.4|47671.4|47631.4|47676.4|47636.4|47671.4|47631.4|0
1647936050000|2022-03-22 08:00:50|47674.3|47634.3|47686.4|47646.4|47686.4|47646.4|47674.3|47634.3|0
1647936060000|2022-03-22 08:01:00|47696.4|47656.4|47696.4|47656.4|47696.4|47656.4|47696.4|47656.4|0
1647936070000|2022-03-22 08:01:10|47693.5|47653.5|47686.4|47646.4|47693.5|47653.5|47681.4|47641.4|0
1647936100000|2022-03-22 08:01:40|47696.4|47656.4|47661.4|47621.4|47696.4|47656.4|47656.4|47616.4|5
1647936110000|2022-03-22 08:01:50|47656.4|47616.4|47656.4|47616.4|47656.4|47616.4|47656.4|47616.4|0
1647936120000|2022-03-22 08:02:00|47653.5|47613.5|47638.5|47598.5|47653.5|47613.5|47638.5|47598.5|0
1647936130000|2022-03-22 08:02:10|47635.6|47595.6|47636.4|47596.4|47636.4|47596.4|47623.5|47583.5|6
1647936140000|2022-03-22 08:02:20|47639.3|47599.3|47636.4|47596.4|47639.3|47599.3|47636.4|47596.4|0
1647936150000|2022-03-22 08:02:30|47631.4|47591.4|47641.4|47601.4|47641.4|47601.4|47628.5|47588.5|1
1647936160000|2022-03-22 08:02:40|47643.5|47603.5|47656.4|47616.4|47661.4|47621.4|47643.5|47603.5|0
1647936170000|2022-03-22 08:02:50|47659.3|47619.3|47661.4|47621.4|47664.3|47624.3|47659.3|47619.3|0
1647936180000|2022-03-22 08:03:00|47659.3|47619.3|47659.3|47619.3|47659.3|47619.3|47656.4|47616.4|0
1647936190000|2022-03-22 08:03:10|47661.4|47621.4|47661.4|47621.4|47661.4|47621.4|47661.4|47621.4|0
1647936200000|2022-03-22 08:03:20|47656.4|47616.4|47656.4|47616.4|47656.4|47616.4|47656.4|47616.4|0
1647936210000|2022-03-22 08:03:30|47640.6|47600.6|47639.3|47599.3|47640.6|47600.6|47633.5|47593.5|1
1647936220000|2022-03-22 08:03:40|47643.5|47603.5|47643.5|47603.5|47643.5|47603.5|47641.4|47601.4|0
1647936230000|2022-03-22 08:03:50|47648.5|47608.5|47663.5|47623.5|47664.3|47624.3|47648.5|47608.5|2
1647936240000|2022-03-22 08:04:00|47661.4|47621.4|47739.3|47699.3|47741.4|47701.4|47661.4|47621.4|5
1647936250000|2022-03-22 08:04:10|47741.4|47701.4|47736.4|47696.4|47744.3|47704.3|47733.5|47693.5|0
1647936260000|2022-03-22 08:04:20|47731.4|47691.4|47736.4|47696.4|47736.4|47696.4|47731.4|47691.4|0
1647936270000|2022-03-22 08:04:30|47730|47690|47681.4|47641.4|47730|47690|47681.4|47641.4|5
1647936280000|2022-03-22 08:04:40|47684.3|47644.3|47676.4|47636.4|47686.4|47646.4|47676.4|47636.4|0
1647936290000|2022-03-22 08:04:50|47678.5|47638.5|47676.4|47636.4|47678.5|47638.5|47676.4|47636.4|1
1647936300000|2022-03-22 08:05:00|47673.5|47633.5|47683.5|47643.5|47688.5|47648.5|47666.4|47626.4|1
1647936310000|2022-03-22 08:05:10|47681.4|47641.4|47681.4|47641.4|47688.5|47648.5|47681.4|47641.4|0
1647936320000|2022-03-22 08:05:20|47678.5|47638.5|47671.4|47631.4|47678.5|47638.5|47671.4|47631.4|0
1647936330000|2022-03-22 08:05:30|47673.5|47633.5|47673.5|47633.5|47673.5|47633.5|47673.5|47633.5|0
1647936350000|2022-03-22 08:05:50|47654.1|47614.1|47661.4|47621.4|47661.4|47621.4|47641.4|47601.4|2
1647936360000|2022-03-22 08:06:00|47656.4|47616.4|47651.4|47611.4|47656.4|47616.4|47651.4|47611.4|0
1647936370000|2022-03-22 08:06:10|47654.3|47614.3|47656.4|47616.4|47656.4|47616.4|47648.5|47608.5|1
1647936410000|2022-03-22 08:06:50|47658.5|47618.5|47664.3|47624.3|47664.3|47624.3|47658.5|47618.5|0
1647936420000|2022-03-22 08:07:00|47664.2|47624.2|47681.4|47641.4|47681.4|47641.4|47664.2|47624.2|1
1647936430000|2022-03-22 08:07:10|47694.2|47654.2|47678.5|47638.5|47694.2|47654.2|47676.4|47636.4|5
1647936440000|2022-03-22 08:07:20|47671.4|47631.4|47671.4|47631.4|47671.4|47631.4|47671.4|47631.4|0
1647936480000|2022-03-22 08:08:00|47674.2|47634.2|47686.4|47646.4|47686.4|47646.4|47674.2|47634.2|2
1647936490000|2022-03-22 08:08:10|47683.5|47643.5|47661.4|47621.4|47683.5|47643.5|47661.4|47621.4|1
1647936500000|2022-03-22 08:08:20|47658.5|47618.5|47653.5|47613.5|47658.5|47618.5|47651.3|47611.3|0
1647936510000|2022-03-22 08:08:30|47651.3|47611.3|47661.3|47621.3|47664.2|47624.2|47651.3|47611.3|0
1647936520000|2022-03-22 08:08:40|47658.5|47618.5|47681.3|47641.3|47681.3|47641.3|47658.5|47618.5|0
1647936530000|2022-03-22 08:08:50|47673.5|47633.5|47678.5|47638.5|47681.3|47641.3|47673.5|47633.5|0
1647936540000|2022-03-22 08:09:00|47675.6|47635.6|47666.3|47626.3|47675.6|47635.6|47664.2|47624.2|0
1647936550000|2022-03-22 08:09:10|47669.2|47629.2|47669.2|47629.2|47671.3|47631.3|47669.2|47629.2|0
1647936560000|2022-03-22 08:09:20|47671.3|47631.3|47661.3|47621.3|47674.2|47634.2|47661.3|47621.3|0
1647936570000|2022-03-22 08:09:30|47658.5|47618.5|47651.3|47611.3|47658.5|47618.5|47648.5|47608.5|5
1647936580000|2022-03-22 08:09:40|47646.3|47606.3|47646.3|47606.3|47646.3|47606.3|47646.3|47606.3|0
1647936590000|2022-03-22 08:09:50|47641.3|47601.3|47652.1|47612.1|47652.1|47612.1|47641.3|47601.3|2
1647936600000|2022-03-22 08:10:00|47656.3|47616.3|47661.3|47621.3|47661.3|47621.3|47651.3|47611.3|4
1647936610000|2022-03-22 08:10:10|47658.4|47618.4|47628.4|47588.4|47658.4|47618.4|47628.4|47588.4|0
1647936620000|2022-03-22 08:10:20|47626.3|47586.3|47631.3|47591.3|47631.3|47591.3|47620.6|47580.6|3
1647936630000|2022-03-22 08:10:30|47621.3|47581.3|47621.3|47581.3|47621.3|47581.3|47621.3|47581.3|1
1647936640000|2022-03-22 08:10:40|47626.3|47586.3|47631.3|47591.3|47631.3|47591.3|47621.3|47581.3|1
1647936650000|2022-03-22 08:10:50|47625.6|47585.6|47616.3|47576.3|47625.6|47585.6|47616.3|47576.3|0
1647936660000|2022-03-22 08:11:00|47613.4|47573.4|47619.2|47579.2|47619.2|47579.2|47613.4|47573.4|0
1647936670000|2022-03-22 08:11:10|47621.3|47581.3|47623.4|47583.4|47634.2|47594.2|47613.4|47573.4|3
1647936680000|2022-03-22 08:11:20|47621.3|47581.3|47626.3|47586.3|47628.4|47588.4|47621.3|47581.3|0
1647936690000|2022-03-22 08:11:30|47628.4|47588.4|47591.3|47551.3|47628.4|47588.4|47591.3|47551.3|3
1647936700000|2022-03-22 08:11:40|47596.3|47556.3|47569.2|47529.2|47596.3|47556.3|47569.2|47529.2|1
1647936710000|2022-03-22 08:11:50|47574.2|47534.2|47563.4|47523.4|47574.2|47534.2|47561.3|47521.3|18
1647936720000|2022-03-22 08:12:00|47577.1|47537.1|47616.3|47576.3|47616.3|47576.3|47576.3|47536.3|19
1647936730000|2022-03-22 08:12:10|47613.4|47573.4|47608.4|47568.4|47613.4|47573.4|47606.3|47566.3|0
1647936740000|2022-03-22 08:12:20|47606.3|47566.3|47606.3|47566.3|47606.3|47566.3|47606.3|47566.3|0
1647936750000|2022-03-22 08:12:30|47598.4|47558.4|47613.4|47573.4|47613.4|47573.4|47593.4|47553.4|1
1647936760000|2022-03-22 08:12:40|47616.3|47576.3|47616.3|47576.3|47616.3|47576.3|47608.4|47568.4|0
1647936770000|2022-03-22 08:12:50|47622.1|47582.1|47596.3|47556.3|47629.2|47589.2|47596.3|47556.3|3
1647936780000|2022-03-22 08:13:00|47593.4|47553.4|47593.4|47553.4|47596.3|47556.3|47593.4|47553.4|0
1647936790000|2022-03-22 08:13:10|47607.1|47567.1|47616.3|47576.3|47616.3|47576.3|47607.1|47567.1|2
1647936810000|2022-03-22 08:13:30|47626.3|47586.3|47628.4|47588.4|47628.4|47588.4|47626.3|47586.3|0
1647936820000|2022-03-22 08:13:40|47631.3|47591.3|47631.3|47591.3|47641.3|47601.3|47631.3|47591.3|1
1647936830000|2022-03-22 08:13:50|47634.2|47594.2|47631.3|47591.3|47641.3|47601.3|47631.3|47591.3|0
1647936840000|2022-03-22 08:14:00|47634.2|47594.2|47636.3|47596.3|47636.3|47596.3|47623.4|47583.4|1
1647936850000|2022-03-22 08:14:10|47628.4|47588.4|47630.5|47590.5|47636.3|47596.3|47628.4|47588.4|0
1647936860000|2022-03-22 08:14:20|47628.4|47588.4|47614.2|47574.2|47636.3|47596.3|47608.4|47568.4|5
1647936870000|2022-03-22 08:14:30|47616.3|47576.3|47636.3|47596.3|47636.3|47596.3|47616.3|47576.3|1
1647936880000|2022-03-22 08:14:40|47646.3|47606.3|47633.4|47593.4|47646.3|47606.3|47628.4|47588.4|6
1647936890000|2022-03-22 08:14:50|47636.3|47596.3|47631.3|47591.3|47636.3|47596.3|47625.5|47585.5|1
1647936900000|2022-03-22 08:15:00|47633.4|47593.4|47634.2|47594.2|47634.2|47594.2|47626.3|47586.3|0
1647936910000|2022-03-22 08:15:10|47639.2|47599.2|47636.3|47596.3|47639.2|47599.2|47636.3|47596.3|1
1647936920000|2022-03-22 08:15:20|47639.2|47599.2|47631.3|47591.3|47641.3|47601.3|47631.3|47591.3|0
1647936930000|2022-03-22 08:15:30|47628.4|47588.4|47628.4|47588.4|47628.4|47588.4|47628.4|47588.4|0
1647936940000|2022-03-22 08:15:40|47622.6|47582.6|47618.4|47578.4|47628.4|47588.4|47616.3|47576.3|0
1647936950000|2022-03-22 08:15:50|47636.3|47596.3|47633.4|47593.4|47636.3|47596.3|47633.4|47593.4|3
1647936960000|2022-03-22 08:16:00|47630.5|47590.5|47636.3|47596.3|47636.3|47596.3|47628.4|47588.4|0
1647936970000|2022-03-22 08:16:10|||||||||1
1647936980000|2022-03-22 08:16:20|47631.3|47591.3|47636.3|47596.3|47636.3|47596.3|47631.3|47591.3|0
1647936990000|2022-03-22 08:16:30|47631.3|47591.3|47631.3|47591.3|47631.3|47591.3|47631.3|47591.3|1
1647937000000|2022-03-22 08:16:40|47658.4|47618.4|47658.4|47618.4|47658.4|47618.4|47658.4|47618.4|0
1647937010000|2022-03-22 08:16:50|47656.3|47616.3|47656.3|47616.3|47656.3|47616.3|47656.3|47616.3|0
1647937020000|2022-03-22 08:17:00|47658.4|47618.4|47658.4|47618.4|47668.4|47628.4|47646.3|47606.3|3
1647937030000|2022-03-22 08:17:10|47656.3|47616.3|47661.3|47621.3|47661.3|47621.3|47648.4|47608.4|0
1647937040000|2022-03-22 08:17:20|47663.4|47623.4|47648.4|47608.4|47663.4|47623.4|47648.4|47608.4|0
1647937050000|2022-03-22 08:17:30|47633.4|47593.4|47633.4|47593.4|47638.4|47598.4|47633.4|47593.4|0
1647937060000|2022-03-22 08:17:40|47631.3|47591.3|47636.3|47596.3|47636.3|47596.3|47631.3|47591.3|0
1647937070000|2022-03-22 08:17:50|47623.4|47583.4|47616.3|47576.3|47623.4|47583.4|47616.3|47576.3|0
1647937080000|2022-03-22 08:18:00|47613.4|47573.4|47598.4|47558.4|47613.4|47573.4|47598.4|47558.4|2
1647937090000|2022-03-22 08:18:10|47608.4|47568.4|47608.4|47568.4|47608.4|47568.4|47608.4|47568.4|0
1647937100000|2022-03-22 08:18:20|47598.4|47558.4|47598.4|47558.4|47598.4|47558.4|47598.4|47558.4|1
1647937110000|2022-03-22 08:18:30|47596.3|47556.3|47611.3|47571.3|47611.3|47571.3|47596.3|47556.3|0
1647937120000|2022-03-22 08:18:40|47608.4|47568.4|47616.3|47576.3|47616.3|47576.3|47608.4|47568.4|0
1647937130000|2022-03-22 08:18:50|47616.2|47576.2|47631.2|47591.2|47633.4|47593.4|47616.2|47576.2|0
1647937140000|2022-03-22 08:19:00|47633.4|47593.4|47628.4|47588.4|47633.4|47593.4|47628.4|47588.4|0
1647937150000|2022-03-22 08:19:10|47620.5|47580.5|47620.5|47580.5|47620.5|47580.5|47620.5|47580.5|0
1647937160000|2022-03-22 08:19:20|47626.2|47586.2|47628.4|47588.4|47628.4|47588.4|47626.2|47586.2|0
1647937170000|2022-03-22 08:19:30|47620.5|47580.5|47623.4|47583.4|47623.4|47583.4|47620.5|47580.5|0
1647937180000|2022-03-22 08:19:40|47628.4|47588.4|47626.2|47586.2|47633.4|47593.4|47626.2|47586.2|0
1647937190000|2022-03-22 08:19:50|47628.4|47588.4|47628.4|47588.4|47630.5|47590.5|47620.5|47580.5|0
1647937200000|2022-03-22 08:20:00|47640.5|47600.5|47640.5|47600.5|47648.4|47608.4|47630.5|47590.5|1
1647937210000|2022-03-22 08:20:10|47642.6|47602.6|47632.6|47592.6|47642.6|47602.6|47632.6|47592.6|0
1647937220000|2022-03-22 08:20:20|47630.5|47590.5|47636.2|47596.2|47640.5|47600.5|47630.5|47590.5|0
1647937230000|2022-03-22 08:20:30|47630.5|47590.5|47638.3|47598.3|47638.3|47598.3|47630.5|47590.5|0
1647937240000|2022-03-22 08:20:40|47642.6|47602.6|47645.5|47605.5|47645.5|47605.5|47642.6|47602.6|0
1647937250000|2022-03-22 08:20:50|47642.6|47602.6|47640.5|47600.5|47648.3|47608.3|47638.3|47598.3|0
1647937260000|2022-03-22 08:21:00|47638.3|47598.3|47638.3|47598.3|47638.3|47598.3|47632.6|47592.6|1
1647937270000|2022-03-22 08:21:10|47642.6|47602.6|47650.5|47610.5|47660.5|47620.5|47640.5|47600.5|0
1647937280000|2022-03-22 08:21:20|47653.3|47613.3|47663.3|47623.3|47663.3|47623.3|47653.3|47613.3|0
1647937290000|2022-03-22 08:21:30|47665.5|47625.5|47665.5|47625.5|47665.5|47625.5|47663.3|47623.3|0
1647937300000|2022-03-22 08:21:40|47668.3|47628.3|47676.2|47636.2|47676.2|47636.2|47668.3|47628.3|1
1647937310000|2022-03-22 08:21:50|47673.3|47633.3|47656.2|47616.2|47673.3|47633.3|47641.2|47601.2|11
1647937320000|2022-03-22 08:22:00|47653.3|47613.3|47653.3|47613.3|47653.3|47613.3|47653.3|47613.3|0
1647937330000|2022-03-22 08:22:10|47646.2|47606.2|47648.3|47608.3|47648.3|47608.3|47646.2|47606.2|0
1647937340000|2022-03-22 08:22:20|47650.4|47610.4|47648.3|47608.3|47653.3|47613.3|47648.3|47608.3|0
1647937350000|2022-03-22 08:22:30|47651.2|47611.2|47663.3|47623.3|47663.3|47623.3|47651.2|47611.2|0
1647937360000|2022-03-22 08:22:40|47653.3|47613.3|47653.3|47613.3|47653.3|47613.3|47653.3|47613.3|0
1647937370000|2022-03-22 08:22:50|47650.4|47610.4|47650.4|47610.4|47650.4|47610.4|47645.4|47605.4|3
1647937380000|2022-03-22 08:23:00|47648.3|47608.3|47650.4|47610.4|47653.3|47613.3|47646.2|47606.2|0
1647937390000|2022-03-22 08:23:10|47653.3|47613.3|47653.3|47613.3|47653.3|47613.3|47650.4|47610.4|0
1647937400000|2022-03-22 08:23:20|47658.3|47618.3|47671.2|47631.2|47671.2|47631.2|47658.3|47618.3|1
1647937410000|2022-03-22 08:23:30|47673.3|47633.3|47675.4|47635.4|47675.4|47635.4|47673.3|47633.3|1
1647937420000|2022-03-22 08:23:40|47686.2|47646.2|47678.3|47638.3|47688.3|47648.3|47678.3|47638.3|1
1647937430000|2022-03-22 08:23:50|47676.2|47636.2|47676.2|47636.2|47676.2|47636.2|47676.2|47636.2|0
1647937440000|2022-03-22 08:24:00|47673.3|47633.3|47688.3|47648.3|47688.3|47648.3|47664.1|47624.1|1
1647937450000|2022-03-22 08:24:10|47668.3|47628.3|47650.4|47610.4|47671.2|47631.2|47650.4|47610.4|5
1647937460000|2022-03-22 08:24:20|47653.3|47613.3|47658.3|47618.3|47658.3|47618.3|47653.3|47613.3|0
1647937470000|2022-03-22 08:24:30|47650.4|47610.4|47650.4|47610.4|47650.4|47610.4|47650.4|47610.4|0
1647937490000|2022-03-22 08:24:50|47644.6|47604.6|47647.5|47607.5|47650.4|47610.4|47644.6|47604.6|1
1647937500000|2022-03-22 08:25:00|47643.3|47603.3|47653.3|47613.3|47655.4|47615.4|47643.3|47603.3|0
1647937510000|2022-03-22 08:25:10|47655.4|47615.4|47655.4|47615.4|47655.4|47615.4|47655.4|47615.4|0
1647937520000|2022-03-22 08:25:20|47653.3|47613.3|47650.4|47610.4|47658.3|47618.3|47650.4|47610.4|1
1647937530000|2022-03-22 08:25:30|47655.4|47615.4|47660.4|47620.4|47660.4|47620.4|47655.4|47615.4|0
1647937540000|2022-03-22 08:25:40|47668.3|47628.3|47670.4|47630.4|47670.4|47630.4|47668.3|47628.3|0
1647937550000|2022-03-22 08:25:50|47676.2|47636.2|47676.2|47636.2|47676.2|47636.2|47676.2|47636.2|0
1647937560000|2022-03-22 08:26:00|47670.4|47630.4|47653.3|47613.3|47670.4|47630.4|47653.3|47613.3|0
1647937570000|2022-03-22 08:26:10|47643.3|47603.3|47635.4|47595.4|47646.2|47606.2|47635.4|47595.4|0
1647937580000|2022-03-22 08:26:20|47630.4|47590.4|47648.3|47608.3|47653.3|47613.3|47630.4|47590.4|4
1647937590000|2022-03-22 08:26:30|47650.4|47610.4|47666.2|47626.2|47666.2|47626.2|47650.4|47610.4|6
1647937600000|2022-03-22 08:26:40|47671.2|47631.2|47668.3|47628.3|47673.3|47633.3|47666.2|47626.2|0
1647937610000|2022-03-22 08:26:50|47673.3|47633.3|47673.3|47633.3|47673.3|47633.3|47673.3|47633.3|0
1647937620000|2022-03-22 08:27:00|47668.3|47628.3|47670.4|47630.4|47670.4|47630.4|47668.3|47628.3|0
1647937630000|2022-03-22 08:27:10|47666.2|47626.2|47670.4|47630.4|47671.2|47631.2|47666.2|47626.2|0
1647937640000|2022-03-22 08:27:20|47660.4|47620.4|47668.3|47628.3|47668.3|47628.3|47655.4|47615.4|1
1647937650000|2022-03-22 08:27:30|47671.2|47631.2|47676.2|47636.2|47676.2|47636.2|47671.2|47631.2|0
1647937660000|2022-03-22 08:27:40|47678.3|47638.3|47686.2|47646.2|47689|47649|47678.3|47638.3|1
1647937670000|2022-03-22 08:27:50|47688.3|47648.3|47688.3|47648.3|47688.3|47648.3|47688.3|47648.3|0
1647937680000|2022-03-22 08:28:00|47685.4|47645.4|47698.3|47658.3|47698.3|47658.3|47681.2|47641.2|2
1647937690000|2022-03-22 08:28:10|47696.2|47656.2|47713.3|47673.3|47720.4|47680.4|47696.2|47656.2|0
1647937700000|2022-03-22 08:28:20|47716.2|47676.2|47723.3|47683.3|47723.3|47683.3|47710.4|47670.4|0
1647937710000|2022-03-22 08:28:30|47720.4|47680.4|47713.3|47673.3|47720.4|47680.4|47710.4|47670.4|0
1647937720000|2022-03-22 08:28:40|47711.2|47671.2|47709|47669|47718.3|47678.3|47709|47669|0
1647937730000|2022-03-22 08:28:50|47693.3|47653.3|47691.2|47651.2|47696.2|47656.2|47681.2|47641.2|2
1647937740000|2022-03-22 08:29:00|47688.3|47648.3|47681.2|47641.2|47688.3|47648.3|47681.2|47641.2|0
1647937750000|2022-03-22 08:29:10|47701.2|47661.2|47696.1|47656.1|47704|47664|47696.1|47656.1|9
1647937780000|2022-03-22 08:29:40|47701.9|47661.9|47689|47649|47704|47664|47684|47644|1
1647937790000|2022-03-22 08:29:50|47691.1|47651.1|47666.1|47626.1|47691.1|47651.1|47666.1|47626.1|1
1647937800000|2022-03-22 08:30:00|47674|47634|47657.5|47617.5|47676.1|47636.1|47652.5|47612.5|45
1647937810000|2022-03-22 08:30:10|47655.4|47615.4|47637.5|47597.5|47657.5|47617.5|47634.6|47594.6|4
1647937820000|2022-03-22 08:30:20|47634.6|47594.6|47632.5|47592.5|47634.6|47594.6|47631.7|47591.7|0
1647937830000|2022-03-22 08:30:30|47627.5|47587.5|47629.6|47589.6|47629.6|47589.6|47627.5|47587.5|0
1647937840000|2022-03-22 08:30:40|47626.7|47586.7|47642.5|47602.5|47647.5|47607.5|47619.6|47579.6|4
1647937850000|2022-03-22 08:30:50|47646.7|47606.7|47642.5|47602.5|47646.7|47606.7|47642.5|47602.5|0
1647937860000|2022-03-22 08:31:00|47652.5|47612.5|47652.5|47612.5|47652.5|47612.5|47652.5|47612.5|0
1647937870000|2022-03-22 08:31:10|47642.5|47602.5|47652.5|47612.5|47652.5|47612.5|47642.5|47602.5|0
1647937880000|2022-03-22 08:31:20|47649.6|47609.6|47649.6|47609.6|47649.6|47609.6|47649.6|47609.6|0
1647937890000|2022-03-22 08:31:30|47662.5|47622.5|47672.5|47632.5|47672.5|47632.5|47662.5|47622.5|1
1647937900000|2022-03-22 08:31:40|47670.4|47630.4|47677.5|47637.5|47677.5|47637.5|47670.4|47630.4|2
1647937910000|2022-03-22 08:31:50|47680.4|47640.4|47680.4|47640.4|47680.4|47640.4|47675.4|47635.4|0
1647937930000|2022-03-22 08:32:10|47678.2|47638.2|47670.4|47630.4|47678.2|47638.2|47670.4|47630.4|0
1647937940000|2022-03-22 08:32:20|47670.3|47630.3|47677.5|47637.5|47679.6|47639.6|47670.3|47630.3|0
1647937950000|2022-03-22 08:32:30|47679.6|47639.6|47690.3|47650.3|47695.3|47655.3|47679.6|47639.6|2
1647937960000|2022-03-22 08:32:40|47693.2|47653.2|47690.3|47650.3|47693.2|47653.2|47690.3|47650.3|0
1647937980000|2022-03-22 08:33:00|47693.2|47653.2|47690.3|47650.3|47693.2|47653.2|47690.3|47650.3|0
1647937990000|2022-03-22 08:33:10|47693.2|47653.2|47693.2|47653.2|47693.2|47653.2|47693.2|47653.2|0
1647938010000|2022-03-22 08:33:30|47695.3|47655.3|47695.3|47655.3|47695.3|47655.3|47695.3|47655.3|0
1647938020000|2022-03-22 08:33:40|47692.5|47652.5|47692.5|47652.5|47692.5|47652.5|47692.5|47652.5|0
1647938030000|2022-03-22 08:33:50|47695.3|47655.3|47703.2|47663.2|47706.1|47666.1|47695.3|47655.3|1
1647938040000|2022-03-22 08:34:00|47715.3|47675.3|47713.2|47673.2|47715.3|47675.3|47710.3|47670.3|0
1647938050000|2022-03-22 08:34:10|47710.3|47670.3|47710.3|47670.3|47710.3|47670.3|47710.3|47670.3|0
1647938060000|2022-03-22 08:34:20|47700.3|47660.3|47705.3|47665.3|47705.3|47665.3|47700.3|47660.3|0
1647938070000|2022-03-22 08:34:30|47708.2|47668.2|47710.3|47670.3|47715.3|47675.3|47708.2|47668.2|0
1647938080000|2022-03-22 08:34:40|47705.3|47665.3|47702.4|47662.4|47705.3|47665.3|47698.2|47658.2|0
1647938090000|2022-03-22 08:34:50|47698.2|47658.2|47705.3|47665.3|47705.3|47665.3|47698.2|47658.2|0
1647938100000|2022-03-22 08:35:00|47702.4|47662.4|47705.3|47665.3|47705.3|47665.3|47698.2|47658.2|0
1647938130000|2022-03-22 08:35:30|47708.2|47668.2|47705.3|47665.3|47715.3|47675.3|47701.1|47661.1|1
1647938140000|2022-03-22 08:35:40|47702.4|47662.4|47702.4|47662.4|47702.4|47662.4|47702.4|47662.4|0
1647938150000|2022-03-22 08:35:50|47700.3|47660.3|47700.3|47660.3|47700.3|47660.3|47700.3|47660.3|0
1647938160000|2022-03-22 08:36:00|47702.4|47662.4|47705.3|47665.3|47705.3|47665.3|47702.4|47662.4|0
1647938170000|2022-03-22 08:36:10|47708.2|47668.2|47715.3|47675.3|47717.4|47677.4|47708.2|47668.2|2
1647938200000|2022-03-22 08:36:40|47717.4|47677.4|47728.2|47688.2|47728.2|47688.2|47717.4|47677.4|1
1647938210000|2022-03-22 08:36:50|47733.2|47693.2|47733.2|47693.2|47733.2|47693.2|47733.2|47693.2|0
1647938220000|2022-03-22 08:37:00|47735.3|47695.3|47735.3|47695.3|47735.3|47695.3|47735.3|47695.3|0
1647938240000|2022-03-22 08:37:20|47740.3|47700.3|47738.2|47698.2|47740.3|47700.3|47738.2|47698.2|1
1647938250000|2022-03-22 08:37:30|47745.3|47705.3|47745.3|47705.3|47745.3|47705.3|47745.3|47705.3|0
1647938260000|2022-03-22 08:37:40|47753.2|47713.2|47753.2|47713.2|47753.2|47713.2|47753.2|47713.2|0
1647938270000|2022-03-22 08:37:50|47750.3|47710.3|47748.2|47708.2|47755.3|47715.3|47748.2|47708.2|1
1647938280000|2022-03-22 08:38:00|47750.3|47710.3|47730.3|47690.3|47762.4|47722.4|47725.3|47685.3|3
1647938300000|2022-03-22 08:38:20|47722.4|47682.4|47722.4|47682.4|47722.4|47682.4|47712.4|47672.4|1
1647938310000|2022-03-22 08:38:30|47712.4|47672.4|47710.3|47670.3|47712.4|47672.4|47704.5|47664.5|23
1647938320000|2022-03-22 08:38:40|47712.4|47672.4|47715.3|47675.3|47715.3|47675.3|47712.4|47672.4|0
1647938330000|2022-03-22 08:38:50|47717.4|47677.4|47712.4|47672.4|47717.4|47677.4|47712.4|47672.4|1
1647938340000|2022-03-22 08:39:00|47715.3|47675.3|47715.3|47675.3|47715.3|47675.3|47715.3|47675.3|0
1647938350000|2022-03-22 08:39:10|47717.4|47677.4|47720.3|47680.3|47720.3|47680.3|47717.4|47677.4|0
1647938360000|2022-03-22 08:39:20|47723.2|47683.2|47702.4|47662.4|47725.3|47685.3|47702.4|47662.4|3
1647938370000|2022-03-22 08:39:30|47710.3|47670.3|47700.3|47660.3|47710.3|47670.3|47700.3|47660.3|0
1647938380000|2022-03-22 08:39:40|47702.4|47662.4|47705.3|47665.3|47705.3|47665.3|47702.4|47662.4|0
1647938420000|2022-03-22 08:40:20|47708.2|47668.2|47717.4|47677.4|47717.4|47677.4|47708.2|47668.2|0
1647938450000|2022-03-22 08:40:50|47715.3|47675.3|47695.3|47655.3|47715.3|47675.3|47695.3|47655.3|1
1647938460000|2022-03-22 08:41:00|47692.4|47652.4|47695.3|47655.3|47695.3|47655.3|47692.4|47652.4|0
1647938480000|2022-03-22 08:41:20|47685.3|47645.3|47695.3|47655.3|47705.3|47665.3|47680.3|47640.3|1
1647938490000|2022-03-22 08:41:30|47692.4|47652.4|47687.4|47647.4|47692.4|47652.4|47687.4|47647.4|0
1647938510000|2022-03-22 08:41:50|47685.3|47645.3|47702.4|47662.4|47705.3|47665.3|47685.3|47645.3|1
1647938520000|2022-03-22 08:42:00|47700.3|47660.3|47700.3|47660.3|47700.3|47660.3|47698.1|47658.1|0
1647938530000|2022-03-22 08:42:10|47693.9|47653.9|47639.5|47599.5|47693.9|47653.9|47639.5|47599.5|5
1647938540000|2022-03-22 08:42:20|47642.4|47602.4|47641.6|47601.6|47644.5|47604.5|47641.6|47601.6|0
1647938550000|2022-03-22 08:42:30|47639.5|47599.5|47644.5|47604.5|47644.5|47604.5|47639.5|47599.5|0
1647938560000|2022-03-22 08:42:40|47649.5|47609.5|47646.6|47606.6|47649.5|47609.5|47646.6|47606.6|0
1647938570000|2022-03-22 08:42:50|47641.6|47601.6|47641.6|47601.6|47641.6|47601.6|47641.6|47601.6|0
1647938580000|2022-03-22 08:43:00|47639.5|47599.5|47616.6|47576.6|47639.5|47599.5|47616.6|47576.6|5
1647938590000|2022-03-22 08:43:10|47614.5|47574.5|47609.5|47569.5|47616.6|47576.6|47608.7|47568.7|3
1647938620000|2022-03-22 08:43:40|47599.5|47559.5|47599.5|47559.5|47599.5|47559.5|47599.5|47559.5|4
1647938650000|2022-03-22 08:44:10|47596.6|47556.6|47599.5|47559.5|47599.5|47559.5|47596.6|47556.6|0
1647938690000|2022-03-22 08:44:50|47603.7|47563.7|47599.5|47559.5|47609.5|47569.5|47599.5|47559.5|1
1647938700000|2022-03-22 08:45:00|47597.3|47557.3|47602.3|47562.3|47602.3|47562.3|47597.3|47557.3|2
1647938710000|2022-03-22 08:45:10|47600.2|47560.2|47600.2|47560.2|47600.2|47560.2|47600.2|47560.2|0
1647938720000|2022-03-22 08:45:20|47597.3|47557.3|47597.3|47557.3|47597.3|47557.3|47597.3|47557.3|0
1647938730000|2022-03-22 08:45:30|47599.5|47559.5|47599.5|47559.5|47599.5|47559.5|47599.5|47559.5|0
1647938740000|2022-03-22 08:45:40|47597.3|47557.3|47591.6|47551.6|47600.2|47560.2|47591.6|47551.6|1
1647938750000|2022-03-22 08:45:50|47589.5|47549.5|47589.5|47549.5|47589.5|47549.5|47589.5|47549.5|2
1647938770000|2022-03-22 08:46:10|47589.4|47549.4|47602.3|47562.3|47602.3|47562.3|47589.4|47549.4|3
1647938780000|2022-03-22 08:46:20|47605.2|47565.2|47607.3|47567.3|47607.3|47567.3|47605.2|47565.2|1
1647938800000|2022-03-22 08:46:40|47602.3|47562.3|47602.3|47562.3|47602.3|47562.3|47602.3|47562.3|2
1647938820000|2022-03-22 08:47:00|47605.2|47565.2|47612.3|47572.3|47612.3|47572.3|47605.2|47565.2|0
1647938830000|2022-03-22 08:47:10|47609.4|47569.4|47612.3|47572.3|47612.3|47572.3|47609.4|47569.4|1
1647938850000|2022-03-22 08:47:30|47609.4|47569.4|47612.3|47572.3|47612.3|47572.3|47609.4|47569.4|4
1647938860000|2022-03-22 08:47:40|47622.3|47582.3|47632.3|47592.3|47632.3|47592.3|47622.3|47582.3|6
1647938900000|2022-03-22 08:48:20|47639.4|47599.4|47639.4|47599.4|47642.3|47602.3|47639.4|47599.4|0
1647938910000|2022-03-22 08:48:30|47637.3|47597.3|47632.3|47592.3|47637.3|47597.3|47624.4|47584.4|0
1647938920000|2022-03-22 08:48:40|47635.2|47595.2|47632.3|47592.3|47635.2|47595.2|47632.3|47592.3|0
1647938930000|2022-03-22 08:48:50|47635.2|47595.2|47635.2|47595.2|47635.2|47595.2|47635.2|47595.2|0
1647938940000|2022-03-22 08:49:00|47637.3|47597.3|47648.1|47608.1|47648.1|47608.1|47637.3|47597.3|1
1647938950000|2022-03-22 08:49:10|47650.2|47610.2|47638.1|47598.1|47650.2|47610.2|47635.2|47595.2|0
1647938960000|2022-03-22 08:49:20|47640.2|47600.2|47627.3|47587.3|47640.2|47600.2|47627.3|47587.3|0
1647938970000|2022-03-22 08:49:30|47630.2|47590.2|47607.3|47567.3|47630.2|47590.2|47607.3|47567.3|17
1647938980000|2022-03-22 08:49:40|47604.4|47564.4|47599.4|47559.4|47604.4|47564.4|47592.3|47552.3|6
1647938990000|2022-03-22 08:49:50|47592.3|47552.3|47602.3|47562.3|47602.3|47562.3|47592.3|47552.3|0
1647939000000|2022-03-22 08:50:00|47600.2|47560.2|47612.3|47572.3|47612.3|47572.3|47600.2|47560.2|2
1647939010000|2022-03-22 08:50:10|47614.4|47574.4|47639.4|47599.4|47642.3|47602.3|47614.4|47574.4|13
1647939020000|2022-03-22 08:50:20|47637.3|47597.3|47632.3|47592.3|47637.3|47597.3|47632.3|47592.3|0
1647939040000|2022-03-22 08:50:40|47624.4|47584.4|47627.3|47587.3|47627.3|47587.3|47624.4|47584.4|1
1647939050000|2022-03-22 08:50:50|47624.4|47584.4|47624.4|47584.4|47624.4|47584.4|47624.4|47584.4|0
1647939060000|2022-03-22 08:51:00|47619.4|47579.4|47619.4|47579.4|47619.4|47579.4|47612.3|47572.3|1
1647939070000|2022-03-22 08:51:10|47622.3|47582.3|47619.4|47579.4|47622.3|47582.3|47619.4|47579.4|1
1647939080000|2022-03-22 08:51:20|47612.3|47572.3|47619.4|47579.4|47619.4|47579.4|47612.3|47572.3|0
1647939090000|2022-03-22 08:51:30|47616.5|47576.5|47612.3|47572.3|47616.5|47576.5|47612.3|47572.3|0
1647939100000|2022-03-22 08:51:40|47609.4|47569.4|47604.4|47564.4|47609.4|47569.4|47604.4|47564.4|1
1647939110000|2022-03-22 08:51:50|47592.3|47552.3|47589.4|47549.4|47592.3|47552.3|47589.4|47549.4|0
1647939120000|2022-03-22 08:52:00|47587.3|47547.3|47587.3|47547.3|47587.3|47547.3|47587.3|47547.3|2
1647939130000|2022-03-22 08:52:10|47589.4|47549.4|47589.4|47549.4|47589.4|47549.4|47589.4|47549.4|0
1647939140000|2022-03-22 08:52:20|47587.3|47547.3|47577.3|47537.3|47587.3|47547.3|47577.3|47537.3|1
1647939160000|2022-03-22 08:52:40|47574.4|47534.4|47574.4|47534.4|47574.4|47534.4|47574.4|47534.4|1
1647939180000|2022-03-22 08:53:00|47572.3|47532.3|47572.3|47532.3|47582.3|47542.3|47572.3|47532.3|1
1647939190000|2022-03-22 08:53:10|47582.3|47542.3|47577.3|47537.3|47582.3|47542.3|47575.2|47535.2|1
1647939200000|2022-03-22 08:53:20|47575.2|47535.2|47577.3|47537.3|47579.4|47539.4|47572.3|47532.3|1
1647939210000|2022-03-22 08:53:30|47579.4|47539.4|47579.4|47539.4|47579.4|47539.4|47579.4|47539.4|1
1647939220000|2022-03-22 08:53:40|47574.4|47534.4|47572.3|47532.3|47574.4|47534.4|47572.3|47532.3|0
1647939230000|2022-03-22 08:53:50|47577.3|47537.3|47577.3|47537.3|47582.3|47542.3|47577.3|47537.3|1
1647939240000|2022-03-22 08:54:00|47579.4|47539.4|47572.3|47532.3|47579.4|47539.4|47572.3|47532.3|2
1647939250000|2022-03-22 08:54:10|47577.3|47537.3|47577.3|47537.3|47577.3|47537.3|47577.3|47537.3|0
1647939260000|2022-03-22 08:54:20|47572.3|47532.3|47570.1|47530.1|47575.1|47535.1|47544.4|47504.4|4
1647939270000|2022-03-22 08:54:30|47575.1|47535.1|47577.3|47537.3|47577.3|47537.3|47575.1|47535.1|0
1647939280000|2022-03-22 08:54:40|47582.3|47542.3|47587.3|47547.3|47590.1|47550.1|47582.3|47542.3|0
1647939300000|2022-03-22 08:55:00|||||||||1
1647939310000|2022-03-22 08:55:10|47587.2|47547.2|47582.2|47542.2|47587.2|47547.2|47577.2|47537.2|2
1647939320000|2022-03-22 08:55:20|47587.2|47547.2|47587.2|47547.2|47587.2|47547.2|47587.2|47547.2|0
1647939330000|2022-03-22 08:55:30|47584.4|47544.4|47577.2|47537.2|47584.4|47544.4|47577.2|47537.2|0
1647939340000|2022-03-22 08:55:40|47566.5|47526.5|47566.5|47526.5|47566.5|47526.5|47566.5|47526.5|150
1647939350000|2022-03-22 08:55:50|47571.5|47531.5|47566.5|47526.5|47579.4|47539.4|47566.5|47526.5|0
1647939360000|2022-03-22 08:56:00|47569.4|47529.4|47559.4|47519.4|47569.4|47529.4|47559.4|47519.4|0
1647939370000|2022-03-22 08:56:10|47556.5|47516.5|47539.4|47499.4|47564.4|47524.4|47539.4|47499.4|2
1647939380000|2022-03-22 08:56:20|47536.5|47496.5|47531.5|47491.5|47539.4|47499.4|47531.5|47491.5|0
1647939390000|2022-03-22 08:56:30|||||||||7
1647939400000|2022-03-22 08:56:40|47528.6|47488.6|47531.5|47491.5|47531.5|47491.5|47516.5|47476.5|8
1647939410000|2022-03-22 08:56:50|47536.5|47496.5|47539.3|47499.3|47539.3|47499.3|47536.5|47496.5|0
1647939450000|2022-03-22 08:57:30|47544.3|47504.3|47554.3|47514.3|47559.3|47519.3|47544.3|47504.3|0
1647939460000|2022-03-22 08:57:40|47556.5|47516.5|47566.5|47526.5|47567.2|47527.2|47556.5|47516.5|0
1647939470000|2022-03-22 08:57:50|47564.3|47524.3|47567.2|47527.2|47567.2|47527.2|47564.3|47524.3|0
1647939480000|2022-03-22 08:58:00|47569.3|47529.3|47569.3|47529.3|47569.3|47529.3|47569.3|47529.3|0
1647939490000|2022-03-22 08:58:10|47579.3|47539.3|47574.3|47534.3|47579.3|47539.3|47574.3|47534.3|0
1647939500000|2022-03-22 08:58:20|47576.5|47536.5|47576.5|47536.5|47576.5|47536.5|47576.5|47536.5|0
1647939510000|2022-03-22 08:58:30|47584.3|47544.3|47564.3|47524.3|47584.3|47544.3|47564.3|47524.3|2
1647939530000|2022-03-22 08:58:50|47576.4|47536.4|47576.4|47536.4|47579.3|47539.3|47576.4|47536.4|0
1647939540000|2022-03-22 08:59:00|47579.3|47539.3|47576.4|47536.4|47587.2|47547.2|47576.4|47536.4|1
1647939550000|2022-03-22 08:59:10|47579.3|47539.3|47576.4|47536.4|47579.3|47539.3|47576.4|47536.4|0
1647939560000|2022-03-22 08:59:20|47573.6|47533.6|47573.6|47533.6|47573.6|47533.6|47573.6|47533.6|0
1647939570000|2022-03-22 08:59:30|47569.3|47529.3|47563.6|47523.6|47569.3|47529.3|47563.6|47523.6|0
1647939580000|2022-03-22 08:59:40|47564.3|47524.3|47566.4|47526.4|47566.4|47526.4|47564.3|47524.3|0
1647939600000|2022-03-22 09:00:00|47574.3|47534.3|47571.4|47531.4|47579.3|47539.3|47570.1|47530.1|4
1647939610000|2022-03-22 09:00:10|47569.3|47529.3|47576.4|47536.4|47576.4|47536.4|47569.3|47529.3|13
1647939620000|2022-03-22 09:00:20|47574.3|47534.3|47569.3|47529.3|47581.4|47541.4|47569.3|47529.3|0
1647939630000|2022-03-22 09:00:30|47576.4|47536.4|47569.3|47529.3|47576.4|47536.4|47569.3|47529.3|0
1647939660000|2022-03-22 09:01:00|47572.2|47532.2|47564.3|47524.3|47579.3|47539.3|47564.3|47524.3|0
1647939670000|2022-03-22 09:01:10|47566.4|47526.4|47566.4|47526.4|47566.4|47526.4|47566.4|47526.4|1
1647939680000|2022-03-22 09:01:20|47569.3|47529.3|47566.4|47526.4|47569.3|47529.3|47566.4|47526.4|0
1647939690000|2022-03-22 09:01:30|47576.4|47536.4|47566.4|47526.4|47576.4|47536.4|47561.4|47521.4|0
1647939700000|2022-03-22 09:01:40|47576.4|47536.4|47576.4|47536.4|47576.4|47536.4|47576.4|47536.4|0
1647939710000|2022-03-22 09:01:50|47571.4|47531.4|47571.4|47531.4|47576.4|47536.4|47566.4|47526.4|3
1647939720000|2022-03-22 09:02:00|47566.4|47526.4|47561.4|47521.4|47566.4|47526.4|47561.4|47521.4|0
1647939740000|2022-03-22 09:02:20|47539.3|47499.3|47536.4|47496.4|47539.3|47499.3|47529.3|47489.3|1
1647939750000|2022-03-22 09:02:30|47539.3|47499.3|47539.3|47499.3|47539.3|47499.3|47539.3|47499.3|0
1647939760000|2022-03-22 09:02:40|47536.4|47496.4|47536.4|47496.4|47536.4|47496.4|47536.4|47496.4|0
1647939770000|2022-03-22 09:02:50|47542.2|47502.2|47536.4|47496.4|47542.2|47502.2|47536.4|47496.4|1
1647939780000|2022-03-22 09:03:00|47526.4|47486.4|47536.4|47496.4|47536.4|47496.4|47518.5|47478.5|4
1647939790000|2022-03-22 09:03:10|47539.3|47499.3|47533.5|47493.5|47539.3|47499.3|47533.5|47493.5|0
1647939800000|2022-03-22 09:03:20|47531.4|47491.4|47531.4|47491.4|47531.4|47491.4|47526.4|47486.4|5
1647939840000|2022-03-22 09:04:00|47518.5|47478.5|47516.4|47476.4|47518.5|47478.5|47516.4|47476.4|1
1647939900000|2022-03-22 09:05:00|47519.3|47479.3|47519.3|47479.3|47519.3|47479.3|47519.3|47479.3|0
1647939910000|2022-03-22 09:05:10|47524.3|47484.3|47519.3|47479.3|47524.3|47484.3|47519.3|47479.3|1
1647939920000|2022-03-22 09:05:20|||||||||1
1647939930000|2022-03-22 09:05:30|47511.4|47471.4|47511.4|47471.4|47511.4|47471.4|47511.4|47471.4|0
1647939960000|2022-03-22 09:06:00|47506.4|47466.4|47486.4|47446.4|47524.3|47484.3|47486.4|47446.4|20
1647939970000|2022-03-22 09:06:10|47489.3|47449.3|47486.4|47446.4|47491.4|47451.4|47486.4|47446.4|1
1647939980000|2022-03-22 09:06:20|47479.3|47439.3|47479.3|47439.3|47479.3|47439.3|47479.3|47439.3|0
1647939990000|2022-03-22 09:06:30|47476.4|47436.4|47479.3|47439.3|47479.3|47439.3|47476.4|47436.4|0
1647940000000|2022-03-22 09:06:40|47476.4|47436.4|47479.3|47439.3|47479.3|47439.3|47476.4|47436.4|1
1647940020000|2022-03-22 09:07:00|47496.4|47456.4|47504.3|47464.3|47504.3|47464.3|47496.4|47456.4|4
1647940030000|2022-03-22 09:07:10|47494.3|47454.3|47499.3|47459.3|47499.3|47459.3|47494.3|47454.3|0
1647940040000|2022-03-22 09:07:20|47502.1|47462.1|47514.3|47474.3|47514.3|47474.3|47502.1|47462.1|0
1647940050000|2022-03-22 09:07:30|47512.1|47472.1|47499.2|47459.2|47514.3|47474.3|47499.2|47459.2|0
1647940070000|2022-03-22 09:07:50|47504.2|47464.2|47504.2|47464.2|47504.2|47464.2|47504.2|47464.2|1
1647940080000|2022-03-22 09:08:00|47499.2|47459.2|47504.2|47464.2|47504.2|47464.2|47496.4|47456.4|1
1647940090000|2022-03-22 09:08:10|47516.4|47476.4|47519.2|47479.2|47519.2|47479.2|47516.4|47476.4|0
1647940100000|2022-03-22 09:08:20|47516.4|47476.4|47516.4|47476.4|47516.4|47476.4|47516.4|47476.4|19
1647940110000|2022-03-22 09:08:30|47519.2|47479.2|47519.2|47479.2|47519.2|47479.2|47519.2|47479.2|0
1647940130000|2022-03-22 09:08:50|47522.1|47482.1|47536.4|47496.4|47536.4|47496.4|47522.1|47482.1|0
1647940140000|2022-03-22 09:09:00|47544.2|47504.2|47526.4|47486.4|47544.2|47504.2|47526.4|47486.4|1
1647940150000|2022-03-22 09:09:10|47539.2|47499.2|47546.4|47506.4|47546.4|47506.4|47539.2|47499.2|2
1647940160000|2022-03-22 09:09:20|47546.3|47506.3|47536.3|47496.3|47546.3|47506.3|47536.3|47496.3|0
1647940170000|2022-03-22 09:09:30|47539.2|47499.2|47542.1|47502.1|47544.2|47504.2|47536.3|47496.3|0
1647940180000|2022-03-22 09:09:40|47544.2|47504.2|47544.2|47504.2|47544.2|47504.2|47544.2|47504.2|0
1647940200000|2022-03-22 09:10:00|47536.3|47496.3|47549.2|47509.2|47556.3|47516.3|47536.3|47496.3|4
1647940210000|2022-03-22 09:10:10|47551.3|47511.3|47539.2|47499.2|47556.3|47516.3|47539.2|47499.2|0
1647940220000|2022-03-22 09:10:20|47536.3|47496.3|47536.3|47496.3|47536.3|47496.3|47536.3|47496.3|0
1647940230000|2022-03-22 09:10:30|47552.1|47512.1|47556.3|47516.3|47556.3|47516.3|47549.2|47509.2|0
1647940240000|2022-03-22 09:10:40|47551.3|47511.3|47536.3|47496.3|47551.3|47511.3|47536.3|47496.3|2
1647940250000|2022-03-22 09:10:50|47539.2|47499.2|47554.2|47514.2|47556.3|47516.3|47539.2|47499.2|1
1647940260000|2022-03-22 09:11:00|47564.2|47524.2|47569.2|47529.2|47569.2|47529.2|47554.2|47514.2|6
1647940270000|2022-03-22 09:11:10|47572.1|47532.1|47569.2|47529.2|47574.2|47534.2|47569.2|47529.2|0
1647940280000|2022-03-22 09:11:20|47574.2|47534.2|47579.2|47539.2|47579.2|47539.2|47572.1|47532.1|0
1647940300000|2022-03-22 09:11:40|47584.2|47544.2|47579.2|47539.2|47584.2|47544.2|47579.2|47539.2|0
1647940310000|2022-03-22 09:11:50|||||||||4
1647940320000|2022-03-22 09:12:00|47568.4|47528.4|47564.2|47524.2|47579.2|47539.2|47559.2|47519.2|3
1647940330000|2022-03-22 09:12:10|47567.1|47527.1|47572.1|47532.1|47572.1|47532.1|47567.1|47527.1|0
1647940350000|2022-03-22 09:12:30|47564.2|47524.2|47572.1|47532.1|47574.2|47534.2|47564.2|47524.2|0
1647940370000|2022-03-22 09:12:50|47577.1|47537.1|47577.1|47537.1|47577.1|47537.1|47577.1|47537.1|0
1647940380000|2022-03-22 09:13:00|47572.1|47532.1|47559.2|47519.2|47572.1|47532.1|47556.3|47516.3|2
1647940390000|2022-03-22 09:13:10|47562.1|47522.1|47556.3|47516.3|47564.2|47524.2|47552.1|47512.1|1
1647940400000|2022-03-22 09:13:20|47559.2|47519.2|47559.2|47519.2|47559.2|47519.2|47559.2|47519.2|0
1647940410000|2022-03-22 09:13:30|47557.1|47517.1|47554.2|47514.2|47557.1|47517.1|47552.1|47512.1|0
1647940420000|2022-03-22 09:13:40|47551.3|47511.3|47544.2|47504.2|47551.3|47511.3|47544.2|47504.2|0
1647940430000|2022-03-22 09:13:50|47551.3|47511.3|47546.3|47506.3|47552.1|47512.1|47546.3|47506.3|0
1647940440000|2022-03-22 09:14:00|47544.2|47504.2|47536.3|47496.3|47544.2|47504.2|47536.3|47496.3|42
1647940450000|2022-03-22 09:14:10|47539.2|47499.2|47539.2|47499.2|47539.2|47499.2|47539.2|47499.2|2
1647940470000|2022-03-22 09:14:30|47536.3|47496.3|47529.2|47489.2|47536.3|47496.3|47529.2|47489.2|0
1647940480000|2022-03-22 09:14:40|47526.3|47486.3|47526.3|47486.3|47526.3|47486.3|47526.3|47486.3|14
1647940490000|2022-03-22 09:14:50|47523.4|47483.4|47516.3|47476.3|47524.2|47484.2|47516.3|47476.3|0
1647940500000|2022-03-22 09:15:00|47513.4|47473.4|47516.3|47476.3|47519.2|47479.2|47501.3|47461.3|2
1647940520000|2022-03-22 09:15:20|47519.2|47479.2|47519.2|47479.2|47519.2|47479.2|47519.2|47479.2|0
1647940540000|2022-03-22 09:15:40|47529.2|47489.2|47526.3|47486.3|47529.2|47489.2|47526.3|47486.3|1
1647940550000|2022-03-22 09:15:50|47531.3|47491.3|47539.2|47499.2|47539.2|47499.2|47529.2|47489.2|1
1647940570000|2022-03-22 09:16:10|47542.1|47502.1|47532.1|47492.1|47542.1|47502.1|47532.1|47492.1|1
1647940580000|2022-03-22 09:16:20|47529.2|47489.2|47529.2|47489.2|47531.3|47491.3|47529.2|47489.2|0
1647940590000|2022-03-22 09:16:30|47531.3|47491.3|47539.2|47499.2|47539.2|47499.2|47529.2|47489.2|1
1647940610000|2022-03-22 09:16:50|47542|47502|47541.3|47501.3|47544.2|47504.2|47539.2|47499.2|10
1647940620000|2022-03-22 09:17:00|47539.2|47499.2|47541.3|47501.3|47541.3|47501.3|47539.2|47499.2|0
1647940640000|2022-03-22 09:17:20|47549.2|47509.2|47549.2|47509.2|47549.2|47509.2|47549.2|47509.2|1
1647940670000|2022-03-22 09:17:50|47552|47512|47549.2|47509.2|47552|47512|47549.2|47509.2|1
1647940680000|2022-03-22 09:18:00|47531.3|47491.3|47526.3|47486.3|47531.3|47491.3|47526.3|47486.3|0
1647940690000|2022-03-22 09:18:10|47531.3|47491.3|47531.3|47491.3|47531.3|47491.3|47531.3|47491.3|0
1647940700000|2022-03-22 09:18:20|47536.3|47496.3|47539.1|47499.1|47539.1|47499.1|47536.3|47496.3|1
1647940730000|2022-03-22 09:18:50|47526.3|47486.3|47526.3|47486.3|47526.3|47486.3|47526.3|47486.3|15
1647940740000|2022-03-22 09:19:00|47529.1|47489.1|47529.1|47489.1|47531.3|47491.3|47526.3|47486.3|10
1647940750000|2022-03-22 09:19:10|47534.1|47494.1|47539.1|47499.1|47539.1|47499.1|47534.1|47494.1|1
1647940760000|2022-03-22 09:19:20|47534.1|47494.1|47539.1|47499.1|47539.1|47499.1|47534.1|47494.1|5
1647940780000|2022-03-22 09:19:40|47536.3|47496.3|47549.1|47509.1|47549.1|47509.1|47529.1|47489.1|0
1647940790000|2022-03-22 09:19:50|47539.1|47499.1|47551.3|47511.3|47551.3|47511.3|47539.1|47499.1|1
1647940800000|2022-03-22 09:20:00|47544.1|47504.1|47546.3|47506.3|47551.3|47511.3|47544.1|47504.1|1
1647940810000|2022-03-22 09:20:10|47546.2|47506.2|47539.1|47499.1|47549.1|47509.1|47536.2|47496.2|0
1647940820000|2022-03-22 09:20:20|47546.2|47506.2|47551.2|47511.2|47551.2|47511.2|47546.2|47506.2|0
1647940830000|2022-03-22 09:20:30|47549.1|47509.1|47546.2|47506.2|47551.2|47511.2|47546.2|47506.2|0
1647940840000|2022-03-22 09:20:40|47549.1|47509.1|47551.2|47511.2|47551.2|47511.2|47546.2|47506.2|0
1647940850000|2022-03-22 09:20:50|47566.2|47526.2|47571.2|47531.2|47571.2|47531.2|47556.2|47516.2|4
1647940860000|2022-03-22 09:21:00|47581.2|47541.2|47581.2|47541.2|47581.2|47541.2|47579.1|47539.1|2
1647940870000|2022-03-22 09:21:10|47576.2|47536.2|47581.2|47541.2|47581.2|47541.2|47569.1|47529.1|0
1647940880000|2022-03-22 09:21:20|47591.2|47551.2|47591.2|47551.2|47591.2|47551.2|47591.2|47551.2|1
1647940890000|2022-03-22 09:21:30|47588.4|47548.4|47589.1|47549.1|47596.2|47556.2|47586.2|47546.2|3
1647940900000|2022-03-22 09:21:40|47591.2|47551.2|47594.1|47554.1|47594.1|47554.1|47591.2|47551.2|0
1647940910000|2022-03-22 09:21:50|47596.2|47556.2|47591.2|47551.2|47596.2|47556.2|47591.2|47551.2|2
1647940920000|2022-03-22 09:22:00|47583.4|47543.4|47591.2|47551.2|47591.2|47551.2|47579.1|47539.1|1
1647940930000|2022-03-22 09:22:10|47589.1|47549.1|47589.1|47549.1|47591.2|47551.2|47579.1|47539.1|15
1647940940000|2022-03-22 09:22:20|47586.2|47546.2|47586.2|47546.2|47586.2|47546.2|47586.2|47546.2|0
1647940950000|2022-03-22 09:22:30|47594.1|47554.1|47594.1|47554.1|47594.1|47554.1|47594.1|47554.1|0
1647940960000|2022-03-22 09:22:40|47591.2|47551.2|47586.2|47546.2|47591.2|47551.2|47584.1|47544.1|1
1647940980000|2022-03-22 09:23:00|47589.1|47549.1|47586.2|47546.2|47593.3|47553.3|47586.2|47546.2|2
1647940990000|2022-03-22 09:23:10|47584.1|47544.1|47584.1|47544.1|47584.1|47544.1|47584.1|47544.1|0
1647941000000|2022-03-22 09:23:20|47579.1|47539.1|47566.2|47526.2|47581.2|47541.2|47566.2|47526.2|1
1647941010000|2022-03-22 09:23:30|47564.1|47524.1|47571.2|47531.2|47571.2|47531.2|47564.1|47524.1|0
1647941020000|2022-03-22 09:23:40|47574.1|47534.1|47581.2|47541.2|47581.2|47541.2|47574.1|47534.1|1
1647941030000|2022-03-22 09:23:50|47578.3|47538.3|47578.3|47538.3|47578.3|47538.3|47578.3|47538.3|0
1647941040000|2022-03-22 09:24:00|47576.2|47536.2|47579.1|47539.1|47579.1|47539.1|47566.2|47526.2|0
1647941060000|2022-03-22 09:24:20|47551.2|47511.2|47551.2|47511.2|47551.2|47511.2|47551.2|47511.2|9
1647941080000|2022-03-22 09:24:40|47548.3|47508.3|47551.2|47511.2|47554.1|47514.1|47548.3|47508.3|2
1647941090000|2022-03-22 09:24:50|47556.2|47516.2|47551.2|47511.2|47561.2|47521.2|47551.2|47511.2|0
1647941100000|2022-03-22 09:25:00|47559.1|47519.1|47541.2|47501.2|47559.1|47519.1|47541.2|47501.2|2
1647941110000|2022-03-22 09:25:10|47531.2|47491.2|47526.2|47486.2|47536.2|47496.2|47526.2|47486.2|1
1647941120000|2022-03-22 09:25:20|47533.3|47493.3|47536.2|47496.2|47536.2|47496.2|47531.2|47491.2|0
1647941130000|2022-03-22 09:25:30|47534.1|47494.1|47536.2|47496.2|47536.2|47496.2|47534.1|47494.1|0
1647941140000|2022-03-22 09:25:40|47539.1|47499.1|47531.2|47491.2|47539.1|47499.1|47531.2|47491.2|2
1647941150000|2022-03-22 09:25:50|47529.1|47489.1|47534.1|47494.1|47536.2|47496.2|47529.1|47489.1|2
1647941160000|2022-03-22 09:26:00|47531.2|47491.2|47536.2|47496.2|47539.1|47499.1|47526.2|47486.2|0
1647941170000|2022-03-22 09:26:10|47534.1|47494.1|47539.1|47499.1|47546.2|47506.2|47534.1|47494.1|1
1647941180000|2022-03-22 09:26:20|47536.2|47496.2|47527|47487|47536.2|47496.2|47521.2|47481.2|0
1647941190000|2022-03-22 09:26:30|47529.1|47489.1|47524.1|47484.1|47529.1|47489.1|47524.1|47484.1|0
1647941200000|2022-03-22 09:26:40|47516.2|47476.2|47514.1|47474.1|47516.2|47476.2|47514.1|47474.1|1
1647941210000|2022-03-22 09:26:50|47508.3|47468.3|47529.1|47489.1|47529.1|47489.1|47508.3|47468.3|3
1647941220000|2022-03-22 09:27:00|47521.2|47481.2|47521.2|47481.2|47521.2|47481.2|47521.2|47481.2|1
1647941240000|2022-03-22 09:27:20|47516.2|47476.2|47516.2|47476.2|47516.2|47476.2|47516.2|47476.2|0
1647941270000|2022-03-22 09:27:50|47519.1|47479.1|47519.1|47479.1|47519.1|47479.1|47519.1|47479.1|0
1647941280000|2022-03-22 09:28:00|47516.2|47476.2|47524.1|47484.1|47524.1|47484.1|47516.2|47476.2|1
1647941290000|2022-03-22 09:28:10|47529.1|47489.1|47529.1|47489.1|47529.1|47489.1|47529.1|47489.1|0
1647941310000|2022-03-22 09:28:30|47529.8|47489.8|47524.1|47484.1|47529.8|47489.8|47524.1|47484.1|1
1647941320000|2022-03-22 09:28:40|47518.3|47478.3|47524.1|47484.1|47524.1|47484.1|47518.3|47478.3|1
1647941340000|2022-03-22 09:29:00|47524|47484|47526.2|47486.2|47526.2|47486.2|47524|47484|0
1647941350000|2022-03-22 09:29:10|47521.2|47481.2|47524|47484|47524|47484|47519|47479|0
1647941360000|2022-03-22 09:29:20|47521.2|47481.2|47516.2|47476.2|47521.2|47481.2|47516.2|47476.2|1
1647941370000|2022-03-22 09:29:30|47519|47479|47524|47484|47524|47484|47519|47479|0
1647941400000|2022-03-22 09:30:00|47516.2|47476.2|47519|47479|47523.3|47483.3|47506.2|47466.2|20
1647941410000|2022-03-22 09:30:10|47521.2|47481.2|47524|47484|47526.2|47486.2|47519|47479|0
1647941420000|2022-03-22 09:30:20|47521.9|47481.9|47524|47484|47524|47484|47521.9|47481.9|0
1647941430000|2022-03-22 09:30:30|47526.9|47486.9|47529|47489|47529|47489|47526.9|47486.9|0
1647941440000|2022-03-22 09:30:40|47531.2|47491.2|47529|47489|47531.2|47491.2|47529|47489|0
1647941460000|2022-03-22 09:31:00|47526.1|47486.1|47524|47484|47526.1|47486.1|47524|47484|1
1647941510000|2022-03-22 09:31:50|47519|47479|47514|47474|47519|47479|47514|47474|1
1647941520000|2022-03-22 09:32:00|47516.1|47476.1|47514|47474|47516.1|47476.1|47514|47474|0
1647941540000|2022-03-22 09:32:20|47506.1|47466.1|47506.1|47466.1|47506.1|47466.1|47506.1|47466.1|3
1647941550000|2022-03-22 09:32:30|47509|47469|47511.1|47471.1|47511.1|47471.1|47509|47469|1
1647941560000|2022-03-22 09:32:40|47506.1|47466.1|47506.1|47466.1|47506.1|47466.1|47506.1|47466.1|0
1647941570000|2022-03-22 09:32:50|47503.2|47463.2|47506.1|47466.1|47506.1|47466.1|47501.1|47461.1|0
1647941580000|2022-03-22 09:33:00|47503.2|47463.2|47496.1|47456.1|47503.2|47463.2|47496.1|47456.1|0
1647941590000|2022-03-22 09:33:10|47499|47459|47499|47459|47499|47459|47499|47459|0
1647941600000|2022-03-22 09:33:20|47496.1|47456.1|47496.1|47456.1|47496.1|47456.1|47496.1|47456.1|0
1647941610000|2022-03-22 09:33:30|47501.9|47461.9|47491.1|47451.1|47501.9|47461.9|47491.1|47451.1|1
1647941620000|2022-03-22 09:33:40|47493.2|47453.2|47496.1|47456.1|47496.1|47456.1|47493.2|47453.2|0
1647941630000|2022-03-22 09:33:50|47499|47459|47496.1|47456.1|47499|47459|47491.1|47451.1|0
1647941650000|2022-03-22 09:34:10|47489|47449|47491.1|47451.1|47491.1|47451.1|47489|47449|0
1647941670000|2022-03-22 09:34:30|47494|47454|47494|47454|47494|47454|47494|47454|0
1647941680000|2022-03-22 09:34:40|47496.1|47456.1|47496.1|47456.1|47501.1|47461.1|47496.1|47456.1|2
1647941690000|2022-03-22 09:34:50|47491.1|47451.1|47496.1|47456.1|47496.1|47456.1|47491.1|47451.1|0
1647941700000|2022-03-22 09:35:00|47491.1|47451.1|47496.1|47456.1|47496.1|47456.1|47489|47449|3
1647941710000|2022-03-22 09:35:10|47498.2|47458.2|47511.1|47471.1|47511.1|47471.1|47498.2|47458.2|1
1647941720000|2022-03-22 09:35:20|47509|47469|47511.1|47471.1|47511.1|47471.1|47509|47469|101
1647941730000|2022-03-22 09:35:30|47516.1|47476.1|47519|47479|47519|47479|47516.1|47476.1|0
1647941740000|2022-03-22 09:35:40|47521.1|47481.1|47511.1|47471.1|47521.1|47481.1|47511.1|47471.1|1
1647941750000|2022-03-22 09:35:50|47516.1|47476.1|47516.1|47476.1|47516.1|47476.1|47516.1|47476.1|0
1647941760000|2022-03-22 09:36:00|47519|47479|47514|47474|47519|47479|47511.1|47471.1|1
1647941770000|2022-03-22 09:36:10|47516.1|47476.1|47516.1|47476.1|47516.1|47476.1|47516.1|47476.1|0
1647941780000|2022-03-22 09:36:20|47519|47479|47536.1|47496.1|47536.1|47496.1|47519|47479|2
1647941800000|2022-03-22 09:36:40|47526.1|47486.1|47526.1|47486.1|47526.1|47486.1|47526.1|47486.1|1
1647941810000|2022-03-22 09:36:50|47531.1|47491.1|47536.1|47496.1|47536.1|47496.1|47516.1|47476.1|7
1647941820000|2022-03-22 09:37:00|47534|47494|47526.1|47486.1|47539|47499|47526.1|47486.1|1
1647941830000|2022-03-22 09:37:10|47531.1|47491.1|47526.1|47486.1|47531.1|47491.1|47526.1|47486.1|0
1647941850000|2022-03-22 09:37:30|47529|47489|47531.1|47491.1|47531.1|47491.1|47529|47489|0
1647941860000|2022-03-22 09:37:40|47528.2|47488.2|47524|47484|47528.2|47488.2|47524|47484|0
1647941880000|2022-03-22 09:38:00|47519|47479|47516.1|47476.1|47519|47479|47516.1|47476.1|0
1647941900000|2022-03-22 09:38:20|47519|47479|47523.2|47483.2|47523.2|47483.2|47519|47479|0
1647941910000|2022-03-22 09:38:30|47521.1|47481.1|47519|47479|47521.1|47481.1|47516.1|47476.1|0
1647941920000|2022-03-22 09:38:40|47524.7|47484.7|47529|47489|47529|47489|47524.7|47484.7|1
1647941930000|2022-03-22 09:38:50|47531.1|47491.1|47531.1|47491.1|47531.1|47491.1|47531.1|47491.1|0
1647941940000|2022-03-22 09:39:00|47529|47489|47529|47489|47531.1|47491.1|47529|47489|0
1647941950000|2022-03-22 09:39:10|47526.1|47486.1|47519|47479|47526.1|47486.1|47519|47479|1
1647941960000|2022-03-22 09:39:20|47521.8|47481.8|47539|47499|47539|47499|47521.8|47481.8|2
1647941970000|2022-03-22 09:39:30|47541.1|47501.1|47541.1|47501.1|47541.1|47501.1|47541.1|47501.1|0
1647942000000|2022-03-22 09:40:00|47538.9|47498.9|47538.9|47498.9|47538.9|47498.9|47538.9|47498.9|1
1647942050000|2022-03-22 09:40:50|47526.1|47486.1|47526.1|47486.1|47526.1|47486.1|47526.1|47486.1|12
1647942060000|2022-03-22 09:41:00|47518.9|47478.9|47518.9|47478.9|47518.9|47478.9|47516.8|47476.8|10
1647942070000|2022-03-22 09:41:10|47516.8|47476.8|47516.8|47476.8|47516.8|47476.8|47516.8|47476.8|4
1647942080000|2022-03-22 09:41:20|47493.9|47453.9|47491.8|47451.8|47493.9|47453.9|47491.8|47451.8|1
1647942090000|2022-03-22 09:41:30|47496.8|47456.8|47496.8|47456.8|47496.8|47456.8|47496.8|47456.8|1
1647942100000|2022-03-22 09:41:40|47499.7|47459.7|47499.7|47459.7|47499.7|47459.7|47499.7|47459.7|0
1647942110000|2022-03-22 09:41:50|47514.7|47474.7|47519.7|47479.7|47519.7|47479.7|47514.7|47474.7|3
1647942120000|2022-03-22 09:42:00|47524.7|47484.7|47511.8|47471.8|47524.7|47484.7|47511.8|47471.8|0
1647942160000|2022-03-22 09:42:40|47517.6|47477.6|47504.7|47464.7|47524.7|47484.7|47504.7|47464.7|1
1647942180000|2022-03-22 09:43:00|47491.8|47451.8|47491.8|47451.8|47491.8|47451.8|47491.8|47451.8|1
1647942200000|2022-03-22 09:43:20|47494.7|47454.7|47496.8|47456.8|47496.8|47456.8|47494.7|47454.7|0
1647942210000|2022-03-22 09:43:30|47493.9|47453.9|47491.8|47451.8|47496.8|47456.8|47491.8|47451.8|0
1647942220000|2022-03-22 09:43:40|47493.9|47453.9|47493.9|47453.9|47493.9|47453.9|47493.9|47453.9|0
1647942230000|2022-03-22 09:43:50|47494.7|47454.7|47511.8|47471.8|47512.6|47472.6|47494.7|47454.7|1
1647942240000|2022-03-22 09:44:00|47509.7|47469.7|47509.7|47469.7|47509.7|47469.7|47509.7|47469.7|0
1647942250000|2022-03-22 09:44:10|47501.8|47461.8|47501.8|47461.8|47501.8|47461.8|47501.8|47461.8|0
1647942260000|2022-03-22 09:44:20|47496.8|47456.8|47496.8|47456.8|47496.8|47456.8|47496.8|47456.8|0
1647942350000|2022-03-22 09:45:50|47494.7|47454.7|47494.7|47454.7|47494.7|47454.7|47494.7|47454.7|1
1647942360000|2022-03-22 09:46:00|47481.8|47441.8|47476.8|47436.8|47481.8|47441.8|47476.8|47436.8|0
1647942370000|2022-03-22 09:46:10|47471.8|47431.8|47474.7|47434.7|47474.7|47434.7|47471.8|47431.8|0
1647942380000|2022-03-22 09:46:20|47471.8|47431.8|47476.8|47436.8|47479.7|47439.7|47471.8|47431.8|0
1647942390000|2022-03-22 09:46:30|47479.6|47439.6|47476.8|47436.8|47479.6|47439.6|47476.8|47436.8|0
1647942410000|2022-03-22 09:46:50|47479.6|47439.6|47478.9|47438.9|47479.6|47439.6|47478.9|47438.9|0
1647942420000|2022-03-22 09:47:00|47476.8|47436.8|47466.8|47426.8|47479.6|47439.6|47466.8|47426.8|0
1647942430000|2022-03-22 09:47:10|47464.6|47424.6|47431.8|47391.8|47466.8|47426.8|47426.8|47386.8|19
1647942440000|2022-03-22 09:47:20|47446.8|47406.8|47449.6|47409.6|47449.6|47409.6|47444.6|47404.6|1
1647942450000|2022-03-22 09:47:30|47444.6|47404.6|47441.8|47401.8|47444.6|47404.6|47441.8|47401.8|1
1647942460000|2022-03-22 09:47:40|47438.9|47398.9|47448.9|47408.9|47451.8|47411.8|47438.9|47398.9|3
1647942470000|2022-03-22 09:47:50|47444.6|47404.6|47446.8|47406.8|47446.8|47406.8|47441.8|47401.8|0
1647942480000|2022-03-22 09:48:00|47444.6|47404.6|47448.9|47408.9|47448.9|47408.9|47441.8|47401.8|1
1647942500000|2022-03-22 09:48:20|47451|47411|47458.9|47418.9|47468.9|47428.9|47451|47411|2
1647942510000|2022-03-22 09:48:30|47461|47421|47468.9|47428.9|47471|47431|47458.9|47418.9|2
1647942520000|2022-03-22 09:48:40|47478.9|47438.9|47478.9|47438.9|47478.9|47438.9|47478.9|47438.9|1
1647942530000|2022-03-22 09:48:50|47481|47441|47481|47441|47481|47441|47481|47441|0
1647942540000|2022-03-22 09:49:00|47473.9|47433.9|47488.9|47448.9|47491|47451|47473.9|47433.9|4
1647942550000|2022-03-22 09:49:10|47478.9|47438.9|47481|47441|47481|47441|47478.9|47438.9|4
1647942560000|2022-03-22 09:49:20|47478.9|47438.9|47481|47441|47488.9|47448.9|47478.9|47438.9|1
1647942570000|2022-03-22 09:49:30|47476|47436|47481|47441|47486|47446|47476|47436|0
1647942580000|2022-03-22 09:49:40|47486|47446|47486|47446|47486|47446|47481|47441|0
1647942590000|2022-03-22 09:49:50|47488.9|47448.9|47486|47446|47491|47451|47486|47446|0
1647942600000|2022-03-22 09:50:00|47488.1|47448.1|47488.9|47448.9|47488.9|47448.9|47488.1|47448.1|0
1647942620000|2022-03-22 09:50:20|47491|47451|47491|47451|47496|47456|47488.9|47448.9|0
1647942630000|2022-03-22 09:50:30|47488.8|47448.8|47491|47451|47496|47456|47488.8|47448.8|0
1647942640000|2022-03-22 09:50:40|47496.7|47456.7|47493.8|47453.8|47498.8|47458.8|47493.8|47453.8|1
1647942650000|2022-03-22 09:50:50|47488.8|47448.8|47488.8|47448.8|47491|47451|47488.8|47448.8|1
1647942660000|2022-03-22 09:51:00|47483.1|47443.1|47486|47446|47486|47446|47478.8|47438.8|1
1647942670000|2022-03-22 09:51:10|47476|47436|47476|47436|47481|47441|47476|47436|0
1647942700000|2022-03-22 09:51:40|47468.8|47428.8|47476|47436|47476|47436|47468.8|47428.8|0
1647942710000|2022-03-22 09:51:50|47473.1|47433.1|47483.8|47443.8|47483.8|47443.8|47471|47431|0
1647942720000|2022-03-22 09:52:00|47476|47436|47476|47436|47478.8|47438.8|47473.8|47433.8|1
1647942750000|2022-03-22 09:52:30|47473.1|47433.1|47465.9|47425.9|47473.1|47433.1|47465.9|47425.9|0
1647942760000|2022-03-22 09:52:40|47468.8|47428.8|47468.8|47428.8|47470.9|47430.9|47468.8|47428.8|0
1647942770000|2022-03-22 09:52:50|47465.9|47425.9|47460.9|47420.9|47465.9|47425.9|47460.9|47420.9|1
1647942780000|2022-03-22 09:53:00|47459.6|47419.6|47465.9|47425.9|47470.9|47430.9|47459.6|47419.6|4
1647942800000|2022-03-22 09:53:20|47475.9|47435.9|47475.9|47435.9|47475.9|47435.9|47475.9|47435.9|3
1647942810000|2022-03-22 09:53:30|47480.9|47440.9|47495.9|47455.9|47495.9|47455.9|47480.9|47440.9|7
1647942840000|2022-03-22 09:54:00|||||||||7
1647942850000|2022-03-22 09:54:10|||||||||2
1647942860000|2022-03-22 09:54:20|47500.9|47460.9|47500.9|47460.9|47500.9|47460.9|47500.9|47460.9|4
1647942870000|2022-03-22 09:54:30|47505.9|47465.9|47505.9|47465.9|47505.9|47465.9|47505.9|47465.9|0
1647942880000|2022-03-22 09:54:40|47500.9|47460.9|47500.9|47460.9|47500.9|47460.9|47500.9|47460.9|0
1647942890000|2022-03-22 09:54:50|47503.8|47463.8|47503.8|47463.8|47503.8|47463.8|47503.8|47463.8|0
1647942900000|2022-03-22 09:55:00|47508|47468|47510.9|47470.9|47510.9|47470.9|47505.9|47465.9|1
1647942910000|2022-03-22 09:55:10|47508.8|47468.8|47505.9|47465.9|47510.9|47470.9|47503.8|47463.8|1
1647942920000|2022-03-22 09:55:20|47503.8|47463.8|47510.9|47470.9|47510.9|47470.9|47503.8|47463.8|2
1647942930000|2022-03-22 09:55:30|47513.8|47473.8|47513.8|47473.8|47513.8|47473.8|47513.8|47473.8|0
1647942950000|2022-03-22 09:55:50|47520.9|47480.9|47520.9|47480.9|47520.9|47480.9|47520.9|47480.9|0
1647942960000|2022-03-22 09:56:00|47515.9|47475.9|47515.9|47475.9|47515.9|47475.9|47515.9|47475.9|1
1647942980000|2022-03-22 09:56:20|47518.8|47478.8|47515.9|47475.9|47518.8|47478.8|47515.9|47475.9|0
1647942990000|2022-03-22 09:56:30|47518.8|47478.8|47518.8|47478.8|47518.8|47478.8|47518.8|47478.8|0
1647943000000|2022-03-22 09:56:40|47495.9|47455.9|47505.9|47465.9|47508.8|47468.8|47495.9|47455.9|35
1647943020000|2022-03-22 09:57:00|47500.9|47460.9|47500.9|47460.9|47500.9|47460.9|47500.9|47460.9|5
1647943030000|2022-03-22 09:57:10|47498|47458|47495.9|47455.9|47498|47458|47495.9|47455.9|1
1647943050000|2022-03-22 09:57:30|47470.9|47430.9|47470.9|47430.9|47470.9|47430.9|47470.9|47430.9|4
1647943060000|2022-03-22 09:57:40|47473.8|47433.8|47475.9|47435.9|47475.9|47435.9|47473.8|47433.8|0
1647943070000|2022-03-22 09:57:50|47480.9|47440.9|47480.9|47440.9|47480.9|47440.9|47478.8|47438.8|1
1647943080000|2022-03-22 09:58:00|47486.7|47446.7|47490.9|47450.9|47490.9|47450.9|47486.7|47446.7|1
1647943090000|2022-03-22 09:58:10|47488.8|47448.8|47483.8|47443.8|47488.8|47448.8|47483.8|47443.8|0
1647943100000|2022-03-22 09:58:20|47486.7|47446.7|47495.9|47455.9|47498.8|47458.8|47486.7|47446.7|1
1647943110000|2022-03-22 09:58:30|47490.9|47450.9|47488.8|47448.8|47490.9|47450.9|47488.8|47448.8|0
1647943120000|2022-03-22 09:58:40|47478.8|47438.8|47478.8|47438.8|47478.8|47438.8|47478.8|47438.8|4
1647943130000|2022-03-22 09:58:50|47480.9|47440.9|47480.9|47440.9|47480.9|47440.9|47480.9|47440.9|0
1647943140000|2022-03-22 09:59:00|47470.9|47430.9|47470.9|47430.9|47470.9|47430.9|47470.9|47430.9|2
1647943150000|2022-03-22 09:59:10|47475.9|47435.9|47475.9|47435.9|47475.9|47435.9|47475.9|47435.9|0
1647943160000|2022-03-22 09:59:20|47470.9|47430.9|47480.9|47440.9|47480.9|47440.9|47470.9|47430.9|1
1647943170000|2022-03-22 09:59:30|47483.8|47443.8|47485.9|47445.9|47485.9|47445.9|47483.8|47443.8|0
1647943190000|2022-03-22 09:59:50|47480.9|47440.9|47475.9|47435.9|47480.9|47440.9|47475.9|47435.9|0
1647943200000|2022-03-22 10:00:00|47480.9|47440.9|47478.8|47438.8|47480.9|47440.9|47475.9|47435.9|0
1647943210000|2022-03-22 10:00:10|47480.9|47440.9|47475.9|47435.9|47480.9|47440.9|47475.9|47435.9|0
1647943230000|2022-03-22 10:00:30|47478|47438|47470.9|47430.9|47478|47438|47470.9|47430.9|0
1647943260000|2022-03-22 10:01:00|47473.8|47433.8|47470.9|47430.9|47480.9|47440.9|47470.9|47430.9|0
1647943280000|2022-03-22 10:01:20|47473.7|47433.7|47473.7|47433.7|47473.7|47433.7|47473.7|47433.7|0
1647943290000|2022-03-22 10:01:30|47475.9|47435.9|47473.7|47433.7|47475.9|47435.9|47470.9|47430.9|0
1647943300000|2022-03-22 10:01:40|47475.9|47435.9|47475.9|47435.9|47475.9|47435.9|47475.9|47435.9|0
1647943310000|2022-03-22 10:01:50|47478.7|47438.7|47480.9|47440.9|47480.9|47440.9|47478.7|47438.7|0
1647943320000|2022-03-22 10:02:00|47475.9|47435.9|47480.9|47440.9|47480.9|47440.9|47475.9|47435.9|0
1647943330000|2022-03-22 10:02:10|47478|47438|47475.9|47435.9|47478|47438|47475.9|47435.9|0
1647943340000|2022-03-22 10:02:20|47480.9|47440.9|47475.9|47435.9|47480.9|47440.9|47475.9|47435.9|0
1647943350000|2022-03-22 10:02:30|47470.9|47430.9|47470.9|47430.9|47470.9|47430.9|47470.9|47430.9|0
1647943360000|2022-03-22 10:02:40|47468.7|47428.7|47470.9|47430.9|47470.9|47430.9|47468.7|47428.7|0
1647943380000|2022-03-22 10:03:00|47475.9|47435.9|47470.9|47430.9|47475.9|47435.9|47468.7|47428.7|7
1647943400000|2022-03-22 10:03:20|47470.8|47430.8|47470.8|47430.8|47475.8|47435.8|47470.8|47430.8|0
1647943430000|2022-03-22 10:03:50|47475.8|47435.8|47478|47438|47480.8|47440.8|47475.8|47435.8|1
1647943440000|2022-03-22 10:04:00|47475.8|47435.8|47480.8|47440.8|47485.8|47445.8|47475.8|47435.8|5
1647943450000|2022-03-22 10:04:10|47471.6|47431.6|47478.7|47438.7|47478.7|47438.7|47471.6|47431.6|0
1647943460000|2022-03-22 10:04:20|47480.8|47440.8|47485.8|47445.8|47488.7|47448.7|47480.8|47440.8|0
1647943480000|2022-03-22 10:04:40|47490.8|47450.8|47490.8|47450.8|47490.8|47450.8|47488.7|47448.7|0
1647943490000|2022-03-22 10:04:50|47488.7|47448.7|47490.8|47450.8|47490.8|47450.8|47485.8|47445.8|0
1647943500000|2022-03-22 10:05:00|47488.7|47448.7|47498.7|47458.7|47498.7|47458.7|47485.8|47445.8|1
1647943520000|2022-03-22 10:05:20|47500.8|47460.8|47503.7|47463.7|47513.7|47473.7|47495.8|47455.8|7
1647943530000|2022-03-22 10:05:30|47505.8|47465.8|47525.8|47485.8|47525.8|47485.8|47505.8|47465.8|3
1647943540000|2022-03-22 10:05:40|47522.9|47482.9|47522.9|47482.9|47525.8|47485.8|47518.7|47478.7|1
1647943550000|2022-03-22 10:05:50|47518.7|47478.7|47518.7|47478.7|47518.7|47478.7|47518.7|47478.7|0
1647943560000|2022-03-22 10:06:00|47510.8|47470.8|47525.8|47485.8|47525.8|47485.8|47510.8|47470.8|2
1647943570000|2022-03-22 10:06:10|47528.7|47488.7|47525.8|47485.8|47528.7|47488.7|47525.8|47485.8|0
1647943580000|2022-03-22 10:06:20|47520.1|47480.1|47525.8|47485.8|47525.8|47485.8|47520.1|47480.1|1
1647943590000|2022-03-22 10:06:30|47522.9|47482.9|47528.7|47488.7|47528.7|47488.7|47520.8|47480.8|1
1647943600000|2022-03-22 10:06:40|47530.8|47490.8|47528.7|47488.7|47530.8|47490.8|47528.7|47488.7|0
1647943610000|2022-03-22 10:06:50|47523.7|47483.7|47523.7|47483.7|47523.7|47483.7|47520.8|47480.8|3
1647943620000|2022-03-22 10:07:00|47525.8|47485.8|47520.8|47480.8|47525.8|47485.8|47520.8|47480.8|0
1647943640000|2022-03-22 10:07:20|47525.8|47485.8|47525.8|47485.8|47525.8|47485.8|47520.8|47480.8|0
1647943650000|2022-03-22 10:07:30|47520.8|47480.8|47520.8|47480.8|47520.8|47480.8|47515.8|47475.8|1
1647943670000|2022-03-22 10:07:50|47525.8|47485.8|47530.8|47490.8|47530.8|47490.8|47525.8|47485.8|0
1647943680000|2022-03-22 10:08:00|47535.8|47495.8|47528.7|47488.7|47535.8|47495.8|47528.7|47488.7|1
1647943700000|2022-03-22 10:08:20|47535.8|47495.8|47532.9|47492.9|47535.8|47495.8|47532.9|47492.9|0
1647943710000|2022-03-22 10:08:30|47528.7|47488.7|47538.7|47498.7|47538.7|47498.7|47528.7|47488.7|0
1647943720000|2022-03-22 10:08:40|47536.6|47496.6|47538.7|47498.7|47538.7|47498.7|47535.8|47495.8|3
1647943730000|2022-03-22 10:08:50|47541.6|47501.6|47548.7|47508.7|47548.7|47508.7|47541.6|47501.6|1
1647943740000|2022-03-22 10:09:00|47545.8|47505.8|47548.7|47508.7|47548.7|47508.7|47540.8|47500.8|1
1647943750000|2022-03-22 10:09:10|47551.6|47511.6|47570.8|47530.8|47575.8|47535.8|47551.6|47511.6|1
1647943760000|2022-03-22 10:09:20|47575.8|47535.8|47580.8|47540.8|47582.9|47542.9|47570.8|47530.8|0
1647943770000|2022-03-22 10:09:30|47585.8|47545.8|47580.8|47540.8|47588.7|47548.7|47575.8|47535.8|7
1647943780000|2022-03-22 10:09:40|47577.9|47537.9|47575.8|47535.8|47580.8|47540.8|47570.8|47530.8|1
1647943790000|2022-03-22 10:09:50|47570.8|47530.8|47570.8|47530.8|47570.8|47530.8|47568.7|47528.7|0
1647943800000|2022-03-22 10:10:00|47568.7|47528.7|47562.9|47522.9|47570.8|47530.8|47562.9|47522.9|79
1647943810000|2022-03-22 10:10:10|47567.1|47527.1|47567.1|47527.1|47567.1|47527.1|47567.1|47527.1|25
1647943820000|2022-03-22 10:10:20|47569.3|47529.3|47567.1|47527.1|47569.3|47529.3|47564.3|47524.3|16
1647943830000|2022-03-22 10:10:30|||||||||4
1647943850000|2022-03-22 10:10:50|47532.7|47492.7|47538.5|47498.5|47538.5|47498.5|47532.7|47492.7|31
1647943860000|2022-03-22 10:11:00|47542.7|47502.7|47525.6|47485.6|47542.7|47502.7|47525.6|47485.6|20
1647943870000|2022-03-22 10:11:10|47527.7|47487.7|47532.7|47492.7|47532.7|47492.7|47527.7|47487.7|0
1647943890000|2022-03-22 10:11:30|47522.7|47482.7|47512.7|47472.7|47522.7|47482.7|47512.7|47472.7|1
1647943900000|2022-03-22 10:11:40|47515.6|47475.6|47515.6|47475.6|47515.6|47475.6|47515.6|47475.6|0
1647943910000|2022-03-22 10:11:50|47512.7|47472.7|47522.7|47482.7|47522.7|47482.7|47512.7|47472.7|0
1647943950000|2022-03-22 10:12:30|47519.8|47479.8|47522.7|47482.7|47522.7|47482.7|47517.7|47477.7|0
1647943960000|2022-03-22 10:12:40|47517.7|47477.7|47522.7|47482.7|47525.6|47485.6|47517.7|47477.7|0
1647943970000|2022-03-22 10:12:50|47517|47477|47522.7|47482.7|47522.7|47482.7|47517|47477|1
1647943980000|2022-03-22 10:13:00|47510.6|47470.6|47515.6|47475.6|47515.6|47475.6|47510.6|47470.6|6
1647943990000|2022-03-22 10:13:10|47512.7|47472.7|47515.6|47475.6|47515.6|47475.6|47512.7|47472.7|0
1647944010000|2022-03-22 10:13:30|47512.7|47472.7|47484.8|47444.8|47512.7|47472.7|47484.8|47444.8|11
1647944020000|2022-03-22 10:13:40|47477|47437|47477|47437|47477|47437|47477|47437|1
1647944040000|2022-03-22 10:14:00|47474.1|47434.1|47474.1|47434.1|47474.1|47434.1|47474.1|47434.1|0
1647944050000|2022-03-22 10:14:10|47472|47432|47462|47422|47472|47432|47459.8|47419.8|1
1647944060000|2022-03-22 10:14:20|47459.8|47419.8|47467|47427|47467|47427|47459.8|47419.8|1
1647944070000|2022-03-22 10:14:30|47466.9|47426.9|47458.3|47418.3|47466.9|47426.9|47456.2|47416.2|16
1647944080000|2022-03-22 10:14:40|47456.2|47416.2|47463.3|47423.3|47463.3|47423.3|47456.2|47416.2|1
1647944090000|2022-03-22 10:14:50|47456.2|47416.2|47458.3|47418.3|47458.3|47418.3|47456.2|47416.2|0
1647944100000|2022-03-22 10:15:00|47456.2|47416.2|47456.2|47416.2|47456.2|47416.2|47456.2|47416.2|0
1647944110000|2022-03-22 10:15:10|47451.2|47411.2|47458.3|47418.3|47458.3|47418.3|47451.2|47411.2|2
1647944130000|2022-03-22 10:15:30|47453.3|47413.3|47448.3|47408.3|47453.3|47413.3|47435.4|47395.4|4
1647944170000|2022-03-22 10:16:10|47443.3|47403.3|47451.2|47411.2|47451.2|47411.2|47443.3|47403.3|2
1647944180000|2022-03-22 10:16:20|47453.3|47413.3|47453.3|47413.3|47455.4|47415.4|47453.3|47413.3|0
1647944190000|2022-03-22 10:16:30|47455.4|47415.4|47455.4|47415.4|47455.4|47415.4|47453.3|47413.3|0
1647944200000|2022-03-22 10:16:40|47458.3|47418.3|47465.4|47425.4|47465.4|47425.4|47458.3|47418.3|0
1647944210000|2022-03-22 10:16:50|47468.3|47428.3|47465.4|47425.4|47468.3|47428.3|47463.3|47423.3|0
1647944220000|2022-03-22 10:17:00|47460.4|47420.4|47450.4|47410.4|47460.4|47420.4|47450.4|47410.4|0
1647944230000|2022-03-22 10:17:10|47448.3|47408.3|47450.4|47410.4|47450.4|47410.4|47448.3|47408.3|0
1647944240000|2022-03-22 10:17:20|47447.5|47407.5|47458.3|47418.3|47458.3|47418.3|47447.5|47407.5|1
1647944250000|2022-03-22 10:17:30|47445.4|47405.4|47440.4|47400.4|47445.4|47405.4|47440.4|47400.4|1
1647944270000|2022-03-22 10:17:50|47443.3|47403.3|47443.3|47403.3|47443.3|47403.3|47443.3|47403.3|0
1647944280000|2022-03-22 10:18:00|47420.4|47380.4|47420.4|47380.4|47435.4|47395.4|47420.4|47380.4|14
1647944290000|2022-03-22 10:18:10|47422.5|47382.5|47425.4|47385.4|47425.4|47385.4|47422.5|47382.5|0
1647944300000|2022-03-22 10:18:20|47422.5|47382.5|47427.5|47387.5|47429.6|47389.6|47422.5|47382.5|1
1647944310000|2022-03-22 10:18:30|47430.4|47390.4|47430.4|47390.4|47430.4|47390.4|47430.4|47390.4|0
1647944320000|2022-03-22 10:18:40|47432.5|47392.5|47432.5|47392.5|47432.5|47392.5|47432.5|47392.5|1
1647944330000|2022-03-22 10:18:50|47430.4|47390.4|47445.4|47405.4|47445.4|47405.4|47430.4|47390.4|1
1647944340000|2022-03-22 10:19:00|47440.4|47400.4|47440.4|47400.4|47440.4|47400.4|47440.4|47400.4|3
1647944350000|2022-03-22 10:19:10|47450.4|47410.4|47450.4|47410.4|47450.4|47410.4|47450.4|47410.4|4
1647944360000|2022-03-22 10:19:20|47458.3|47418.3|47460.4|47420.4|47460.4|47420.4|47458.3|47418.3|0
1647944370000|2022-03-22 10:19:30|47453.3|47413.3|47468.3|47428.3|47468.3|47428.3|47453.3|47413.3|1
1647944380000|2022-03-22 10:19:40|47467.5|47427.5|47465.4|47425.4|47468.3|47428.3|47465.4|47425.4|0
1647944390000|2022-03-22 10:19:50|47459.6|47419.6|47470.4|47430.4|47470.4|47430.4|47459.6|47419.6|1
1647944410000|2022-03-22 10:20:10|47464.6|47424.6|47470.4|47430.4|47470.4|47430.4|47464.6|47424.6|0
1647944420000|2022-03-22 10:20:20|47478.3|47438.3|47478.3|47438.3|47478.3|47438.3|47478.3|47438.3|0
1647944430000|2022-03-22 10:20:30|47470.4|47430.4|47468.3|47428.3|47475.4|47435.4|47468.3|47428.3|0
1647944440000|2022-03-22 10:20:40|47470.4|47430.4|47452.5|47412.5|47470.4|47430.4|47452.5|47412.5|9
1647944450000|2022-03-22 10:20:50|47449.6|47409.6|47452.5|47412.5|47457.5|47417.5|47444.6|47404.6|1
1647944460000|2022-03-22 10:21:00|47450.4|47410.4|47455.4|47415.4|47455.4|47415.4|47450.4|47410.4|1
1647944470000|2022-03-22 10:21:10|47452.5|47412.5|47453.3|47413.3|47453.3|47413.3|47450.4|47410.4|0
1647944480000|2022-03-22 10:21:20|47455.4|47415.4|47450.4|47410.4|47455.4|47415.4|47450.4|47410.4|0
1647944490000|2022-03-22 10:21:30|47453.3|47413.3|47458.3|47418.3|47458.3|47418.3|47453.3|47413.3|0
1647944500000|2022-03-22 10:21:40|47458.2|47418.2|47458.2|47418.2|47458.2|47418.2|47458.2|47418.2|0
1647944510000|2022-03-22 10:21:50|||||||||1
1647944520000|2022-03-22 10:22:00|47461.1|47421.1|47463.2|47423.2|47465.4|47425.4|47461.1|47421.1|0
1647944540000|2022-03-22 10:22:20|47473.2|47433.2|47476.1|47436.1|47476.1|47436.1|47473.2|47433.2|0
1647944550000|2022-03-22 10:22:30|47478.2|47438.2|47481.1|47441.1|47486.1|47446.1|47478.2|47438.2|1
1647944560000|2022-03-22 10:22:40|47473.2|47433.2|47488.2|47448.2|47490.4|47450.4|47470.4|47430.4|16
1647944570000|2022-03-22 10:22:50|47490.4|47450.4|47490.4|47450.4|47490.4|47450.4|47490.4|47450.4|0
1647944590000|2022-03-22 10:23:10|47488.2|47448.2|47483.2|47443.2|47490.4|47450.4|47483.2|47443.2|4
1647944610000|2022-03-22 10:23:30|47481.1|47441.1|47481.1|47441.1|47481.1|47441.1|47481.1|47441.1|0
1647944640000|2022-03-22 10:24:00|47478.2|47438.2|47468.2|47428.2|47478.2|47438.2|47468.2|47428.2|11
1647944660000|2022-03-22 10:24:20|47470.3|47430.3|47470.3|47430.3|47470.3|47430.3|47468.2|47428.2|0
1647944670000|2022-03-22 10:24:30|47475.3|47435.3|47483.2|47443.2|47483.2|47443.2|47475.3|47435.3|2
1647944700000|2022-03-22 10:25:00|47484|47444|47481.1|47441.1|47484|47444|47481.1|47441.1|0
1647944710000|2022-03-22 10:25:10|47478.2|47438.2|47478.2|47438.2|47478.2|47438.2|47478.2|47438.2|0
1647944730000|2022-03-22 10:25:30|47496.1|47456.1|47498.2|47458.2|47498.2|47458.2|47496.1|47456.1|3
1647944740000|2022-03-22 10:25:40|47501.1|47461.1|47498.2|47458.2|47503.2|47463.2|47485.3|47445.3|2
1647944760000|2022-03-22 10:26:00|||||||||1
1647944770000|2022-03-22 10:26:10|47500.3|47460.3|47500.3|47460.3|47500.3|47460.3|47500.3|47460.3|0
1647944780000|2022-03-22 10:26:20|47514|47474|47518.2|47478.2|47518.2|47478.2|47514|47474|28
1647944820000|2022-03-22 10:27:00|47520.3|47480.3|47524.6|47484.6|47524.6|47484.6|47518.2|47478.2|20
1647944830000|2022-03-22 10:27:10|47520.3|47480.3|47520.3|47480.3|47525.3|47485.3|47520.3|47480.3|0
1647944840000|2022-03-22 10:27:20|47518.2|47478.2|47521.1|47481.1|47521.1|47481.1|47518.2|47478.2|0
1647944850000|2022-03-22 10:27:30|47525.3|47485.3|47525.3|47485.3|47525.3|47485.3|47525.3|47485.3|0
1647944860000|2022-03-22 10:27:40|47528.2|47488.2|47505.3|47465.3|47528.2|47488.2|47505.3|47465.3|3
1647944870000|2022-03-22 10:27:50|47508.2|47468.2|47523.2|47483.2|47523.2|47483.2|47498.2|47458.2|9
1647944880000|2022-03-22 10:28:00|47529|47489|47518.2|47478.2|47529|47489|47515.3|47475.3|0
1647944910000|2022-03-22 10:28:30|47525.3|47485.3|47525.3|47485.3|47525.3|47485.3|47525.3|47485.3|0
1647944920000|2022-03-22 10:28:40|47523.2|47483.2|47528.2|47488.2|47528.2|47488.2|47523.2|47483.2|0
1647944950000|2022-03-22 10:29:10|47531.1|47491.1|47531.1|47491.1|47531.1|47491.1|47531.1|47491.1|0
1647944960000|2022-03-22 10:29:20|47536.1|47496.1|47536.1|47496.1|47536.1|47496.1|47536.1|47496.1|0
1647944970000|2022-03-22 10:29:30|47538.2|47498.2|47536.1|47496.1|47538.2|47498.2|47536.1|47496.1|0
1647944990000|2022-03-22 10:29:50|47531.1|47491.1|47526.1|47486.1|47531.1|47491.1|47526.1|47486.1|1
1647945000000|2022-03-22 10:30:00|47528.2|47488.2|47528.2|47488.2|47528.2|47488.2|47528.2|47488.2|0
1647945010000|2022-03-22 10:30:10|47526.1|47486.1|47536.1|47496.1|47536.1|47496.1|47526.1|47486.1|1
1647945030000|2022-03-22 10:30:30|47526.1|47486.1|47531.1|47491.1|47533.9|47493.9|47526.1|47486.1|2
1647945040000|2022-03-22 10:30:40|47536.1|47496.1|47536.1|47496.1|47536.1|47496.1|47531.1|47491.1|0
1647945060000|2022-03-22 10:31:00|47536|47496|47536|47496|47536|47496|47536|47496|0
1647945080000|2022-03-22 10:31:20|47533.9|47493.9|47543.9|47503.9|47543.9|47503.9|47533.9|47493.9|3
1647945100000|2022-03-22 10:31:40|47551|47511|47563.9|47523.9|47563.9|47523.9|47546|47506|0
1647945110000|2022-03-22 10:31:50|47566|47526|47556|47516|47566|47526|47553.9|47513.9|0
1647945120000|2022-03-22 10:32:00|47553.9|47513.9|47553.9|47513.9|47556|47516|47553.9|47513.9|0
1647945130000|2022-03-22 10:32:10|47548.2|47508.2|47558.9|47518.9|47558.9|47518.9|47546|47506|2
1647945140000|2022-03-22 10:32:20|47556|47516|47566|47526|47566|47526|47556|47516|1
1647945160000|2022-03-22 10:32:40|47573.9|47533.9|47558.2|47518.2|47573.9|47533.9|47558.2|47518.2|6
1647945170000|2022-03-22 10:32:50|47560.3|47520.3|47565.3|47525.3|47565.3|47525.3|47558.2|47518.2|0
1647945180000|2022-03-22 10:33:00|47568.2|47528.2|47562.4|47522.4|47570.3|47530.3|47562.4|47522.4|1
1647945190000|2022-03-22 10:33:10|47560.3|47520.3|47560.3|47520.3|47560.3|47520.3|47560.3|47520.3|0
1647945200000|2022-03-22 10:33:20|47565.3|47525.3|47565.3|47525.3|47565.3|47525.3|47560.3|47520.3|2
1647945220000|2022-03-22 10:33:40|47568.1|47528.1|47560.3|47520.3|47568.1|47528.1|47560.3|47520.3|1
1647945230000|2022-03-22 10:33:50|47553.1|47513.1|47555.3|47515.3|47555.3|47515.3|47553.1|47513.1|0
1647945240000|2022-03-22 10:34:00|47550.3|47510.3|47555.3|47515.3|47555.3|47515.3|47548.1|47508.1|0
1647945250000|2022-03-22 10:34:10|47548.1|47508.1|47548.1|47508.1|47548.1|47508.1|47548.1|47508.1|0
1647945260000|2022-03-22 10:34:20|47542.4|47502.4|47538.1|47498.1|47542.4|47502.4|47538.1|47498.1|1
1647945300000|2022-03-22 10:35:00|47540.3|47500.3|47540.3|47500.3|47540.3|47500.3|47540.3|47500.3|0
1647945310000|2022-03-22 10:35:10|47538.1|47498.1|47538.1|47498.1|47540.3|47500.3|47538.1|47498.1|0
1647945320000|2022-03-22 10:35:20|47540.3|47500.3|47540.3|47500.3|47540.3|47500.3|47540.3|47500.3|0
1647945330000|2022-03-22 10:35:30|47560.3|47520.3|47560.3|47520.3|47560.3|47520.3|47560.3|47520.3|1
1647945340000|2022-03-22 10:35:40|47557.4|47517.4|47545.3|47505.3|47557.4|47517.4|47545.3|47505.3|0
1647945360000|2022-03-22 10:36:00|47545.2|47505.2|47545.2|47505.2|47545.2|47505.2|47545.2|47505.2|0
1647945380000|2022-03-22 10:36:20|47548.1|47508.1|47555.2|47515.2|47555.2|47515.2|47548.1|47508.1|0
1647945390000|2022-03-22 10:36:30|47558.1|47518.1|47558.1|47518.1|47558.1|47518.1|47558.1|47518.1|0
1647945400000|2022-03-22 10:36:40|47555.2|47515.2|47558.1|47518.1|47560.2|47520.2|47555.2|47515.2|0
1647945410000|2022-03-22 10:36:50|47560.2|47520.2|47558.1|47518.1|47560.2|47520.2|47558.1|47518.1|0
1647945420000|2022-03-22 10:37:00|47548.1|47508.1|47550.2|47510.2|47550.2|47510.2|47548.1|47508.1|1
1647945430000|2022-03-22 10:37:10|47553.1|47513.1|47555.2|47515.2|47555.2|47515.2|47553.1|47513.1|0
1647945480000|2022-03-22 10:38:00|47558.1|47518.1|47555.2|47515.2|47558.1|47518.1|47555.2|47515.2|0
1647945490000|2022-03-22 10:38:10|47550.2|47510.2|47550.2|47510.2|47550.2|47510.2|47550.2|47510.2|1
1647945510000|2022-03-22 10:38:30|47547.3|47507.3|47545.2|47505.2|47547.3|47507.3|47545.2|47505.2|4
1647945550000|2022-03-22 10:39:10|47520.2|47480.2|47521|47481|47521|47481|47513.1|47473.1|14
1647945560000|2022-03-22 10:39:20|47523.9|47483.9|47526|47486|47526|47486|47523.9|47483.9|1
1647945570000|2022-03-22 10:39:30|47521|47481|47521|47481|47521|47481|47521|47481|1
1647945580000|2022-03-22 10:39:40|47523.9|47483.9|47521|47481|47523.9|47483.9|47521|47481|3
1647945590000|2022-03-22 10:39:50|47529.6|47489.6|47541|47501|47543.9|47503.9|47529.6|47489.6|2
1647945600000|2022-03-22 10:40:00|47538.1|47498.1|47541|47501|47543.8|47503.8|47538.1|47498.1|1
1647945610000|2022-03-22 10:40:10|47545.2|47505.2|47548.1|47508.1|47561|47521|47545.2|47505.2|11
1647945620000|2022-03-22 10:40:20|47555.2|47515.2|47558.1|47518.1|47558.1|47518.1|47555.2|47515.2|0
1647945630000|2022-03-22 10:40:30|47555.2|47515.2|47548.1|47508.1|47555.2|47515.2|47548.1|47508.1|0
1647945640000|2022-03-22 10:40:40|47550.2|47510.2|47558.1|47518.1|47558.1|47518.1|47550.2|47510.2|0
1647945650000|2022-03-22 10:40:50|47563.1|47523.1|47563.1|47523.1|47563.1|47523.1|47563.1|47523.1|0
1647945660000|2022-03-22 10:41:00|47565.2|47525.2|47568.1|47528.1|47568.1|47528.1|47558.1|47518.1|0
1647945680000|2022-03-22 10:41:20|47570.2|47530.2|47568.1|47528.1|47570.2|47530.2|47568.1|47528.1|0
1647945690000|2022-03-22 10:41:30|47570.2|47530.2|47568.1|47528.1|47570.2|47530.2|47568.1|47528.1|0
1647945700000|2022-03-22 10:41:40|47565.2|47525.2|47563.1|47523.1|47565.2|47525.2|47563.1|47523.1|0
1647945710000|2022-03-22 10:41:50|47561|47521|47581|47541|47581|47541|47561|47521|11
1647945720000|2022-03-22 10:42:00|47575.2|47535.2|47575.2|47535.2|47575.2|47535.2|47575.2|47535.2|1
1647945740000|2022-03-22 10:42:20|47581|47541|47581|47541|47581|47541|47581|47541|2
1647945750000|2022-03-22 10:42:30|47583.1|47543.1|47588.1|47548.1|47588.1|47548.1|47580.2|47540.2|9
1647945760000|2022-03-22 10:42:40|47585.9|47545.9|47605.9|47565.9|47605.9|47565.9|47585.9|47545.9|0
1647945770000|2022-03-22 10:42:50|47603.1|47563.1|47605.9|47565.9|47605.9|47565.9|47603.1|47563.1|0
1647945780000|2022-03-22 10:43:00|47608.8|47568.8|47605.2|47565.2|47613.1|47573.1|47603.1|47563.1|0
1647945790000|2022-03-22 10:43:10|47613.1|47573.1|47613.1|47573.1|47613.1|47573.1|47608.1|47568.1|0
1647945820000|2022-03-22 10:43:40|47615.9|47575.9|47618.1|47578.1|47618.1|47578.1|47615.9|47575.9|0
1647945880000|2022-03-22 10:44:40|47623.1|47583.1|47618.1|47578.1|47625.2|47585.2|47615.9|47575.9|2
1647945890000|2022-03-22 10:44:50|47605.2|47565.2|47615.2|47575.2|47615.2|47575.2|47605.2|47565.2|1
1647945900000|2022-03-22 10:45:00|47618.1|47578.1|47615.2|47575.2|47618.1|47578.1|47615.2|47575.2|0
1647945910000|2022-03-22 10:45:10|47618.1|47578.1|47602.3|47562.3|47618.1|47578.1|47602.3|47562.3|3
1647945920000|2022-03-22 10:45:20|47600.2|47560.2|47615.2|47575.2|47618|47578|47600.2|47560.2|3
1647945930000|2022-03-22 10:45:30|47618|47578|47618|47578|47618|47578|47618|47578|0
1647945950000|2022-03-22 10:45:50|47620.2|47580.2|47623|47583|47625.2|47585.2|47620.2|47580.2|2
1647945970000|2022-03-22 10:46:10|47620.2|47580.2|47617.3|47577.3|47620.2|47580.2|47617.3|47577.3|1
1647945990000|2022-03-22 10:46:30|47615.2|47575.2|47615.2|47575.2|47615.2|47575.2|47615.2|47575.2|0
1647946000000|2022-03-22 10:46:40|47618|47578|47613|47573|47625.2|47585.2|47613|47573|0
1647946020000|2022-03-22 10:47:00|47618|47578|47620.9|47580.9|47620.9|47580.9|47618|47578|1
1647946030000|2022-03-22 10:47:10|47623|47583|47618|47578|47625.2|47585.2|47618|47578|1
1647946040000|2022-03-22 10:47:20|47620.9|47580.9|47620.9|47580.9|47620.9|47580.9|47620.9|47580.9|0
1647946050000|2022-03-22 10:47:30|47623|47583|47623|47583|47623|47583|47623|47583|0
1647946060000|2022-03-22 10:47:40|47618|47578|47618|47578|47618|47578|47618|47578|2
1647946070000|2022-03-22 10:47:50|47620.1|47580.1|47618|47578|47620.1|47580.1|47618|47578|5
1647946090000|2022-03-22 10:48:10|47615.1|47575.1|47615.1|47575.1|47615.1|47575.1|47612.3|47572.3|0
1647946100000|2022-03-22 10:48:20|47618|47578|47618|47578|47618|47578|47618|47578|0
1647946110000|2022-03-22 10:48:30|47613|47573|47605.1|47565.1|47613|47573|47605.1|47565.1|2
1647946120000|2022-03-22 10:48:40|47610.1|47570.1|47610.1|47570.1|47610.1|47570.1|47610.1|47570.1|1
1647946130000|2022-03-22 10:48:50|||||||||3
1647946140000|2022-03-22 10:49:00|47607.3|47567.3|47607.3|47567.3|47607.3|47567.3|47607.3|47567.3|0
1647946150000|2022-03-22 10:49:10|47605.1|47565.1|47600.1|47560.1|47605.1|47565.1|47598|47558|5
1647946160000|2022-03-22 10:49:20|47598|47558|47598|47558|47598|47558|47598|47558|0
1647946170000|2022-03-22 10:49:30|47600.1|47560.1|47600.1|47560.1|47600.1|47560.1|47600.1|47560.1|0
1647946190000|2022-03-22 10:49:50|47595.1|47555.1|47598|47558|47598|47558|47595.1|47555.1|0
1647946200000|2022-03-22 10:50:00|47593|47553|47595.1|47555.1|47595.1|47555.1|47593|47553|1
1647946210000|2022-03-22 10:50:10|47593|47553|47580.1|47540.1|47593|47553|47580.1|47540.1|8
1647946220000|2022-03-22 10:50:20|47570.1|47530.1|47570.1|47530.1|47570.1|47530.1|47570.1|47530.1|1
1647946230000|2022-03-22 10:50:30|47575.1|47535.1|47578|47538|47578|47538|47575.1|47535.1|1
1647946250000|2022-03-22 10:50:50|47575.1|47535.1|47560.1|47520.1|47575.1|47535.1|47560.1|47520.1|3
1647946260000|2022-03-22 10:51:00|47558|47518|47558|47518|47558|47518|47558|47518|0
1647946270000|2022-03-22 10:51:10|47560.9|47520.9|47560.9|47520.9|47560.9|47520.9|47560.9|47520.9|8
1647946280000|2022-03-22 10:51:20|47570.1|47530.1|47568|47528|47570.1|47530.1|47568|47528|1
1647946290000|2022-03-22 10:51:30|47573|47533|47583|47543|47590.9|47550.9|47573|47533|5
1647946300000|2022-03-22 10:51:40|47585.1|47545.1|47580.1|47540.1|47585.1|47545.1|47580.1|47540.1|0
1647946310000|2022-03-22 10:51:50|47585.1|47545.1|47585.1|47545.1|47585.1|47545.1|47585.1|47545.1|1
1647946340000|2022-03-22 10:52:20|47582.2|47542.2|47583|47543|47583|47543|47580.1|47540.1|1
1647946350000|2022-03-22 10:52:30|47585.1|47545.1|47588|47548|47590.1|47550.1|47585.1|47545.1|0
1647946360000|2022-03-22 10:52:40|47585.1|47545.1|47582.2|47542.2|47585.1|47545.1|47580.1|47540.1|1
1647946370000|2022-03-22 10:52:50|47580.1|47540.1|47580.1|47540.1|47580.1|47540.1|47580.1|47540.1|0
1647946380000|2022-03-22 10:53:00|47577.2|47537.2|47570.1|47530.1|47577.2|47537.2|47570.1|47530.1|1
1647946400000|2022-03-22 10:53:20|47578|47538|47578|47538|47578|47538|47578|47538|1
1647946410000|2022-03-22 10:53:30|47580.1|47540.1|47585.1|47545.1|47585.1|47545.1|47580.1|47540.1|0
1647946450000|2022-03-22 10:54:10|47588|47548|47590.1|47550.1|47593|47553|47588|47548|0
1647946480000|2022-03-22 10:54:40|47593|47553|47588|47548|47595.1|47555.1|47588|47548|1
1647946490000|2022-03-22 10:54:50|47592.2|47552.2|47590.1|47550.1|47592.2|47552.2|47590.1|47550.1|0
1647946500000|2022-03-22 10:55:00|47585.1|47545.1|47585.1|47545.1|47585.1|47545.1|47585.1|47545.1|0
1647946520000|2022-03-22 10:55:20|47582.2|47542.2|47580.1|47540.1|47582.2|47542.2|47580.1|47540.1|0
1647946530000|2022-03-22 10:55:30|47575.1|47535.1|47575.1|47535.1|47575.1|47535.1|47573|47533|0
1647946540000|2022-03-22 10:55:40|47578|47538|47578|47538|47578|47538|47578|47538|0
1647946590000|2022-03-22 10:56:30|47575.1|47535.1|47578|47538|47578|47538|47575.1|47535.1|0
1647946600000|2022-03-22 10:56:40|47583|47543|47580.1|47540.1|47583|47543|47580.1|47540.1|0
1647946610000|2022-03-22 10:56:50|47578|47538|47575.1|47535.1|47578|47538|47575.1|47535.1|1
1647946630000|2022-03-22 10:57:10|47577.9|47537.9|47577.9|47537.9|47577.9|47537.9|47577.9|47537.9|0
1647946660000|2022-03-22 10:57:40|47585.1|47545.1|47585.1|47545.1|47585.1|47545.1|47585.1|47545.1|2
1647946670000|2022-03-22 10:57:50|47587.9|47547.9|47590.1|47550.1|47592.9|47552.9|47587.9|47547.9|0
1647946680000|2022-03-22 10:58:00|47587.9|47547.9|47585.1|47545.1|47587.9|47547.9|47585.1|47545.1|0
1647946690000|2022-03-22 10:58:10|47587.9|47547.9|47590.1|47550.1|47590.1|47550.1|47587.9|47547.9|0
1647946710000|2022-03-22 10:58:30|47587.9|47547.9|47587.9|47547.9|47587.9|47547.9|47587.9|47547.9|0
1647946720000|2022-03-22 10:58:40|47595.8|47555.8|47597.9|47557.9|47597.9|47557.9|47595.8|47555.8|0
1647946740000|2022-03-22 10:59:00|47600.8|47560.8|47600.8|47560.8|47600.8|47560.8|47600.8|47560.8|0
1647946750000|2022-03-22 10:59:10|47612.9|47572.9|47612.9|47572.9|47612.9|47572.9|47612.9|47572.9|1
1647946790000|2022-03-22 10:59:50|47615|47575|47620.8|47580.8|47625|47585|47615|47575|7
1647946800000|2022-03-22 11:00:00|47622.9|47582.9|47622.9|47582.9|47625|47585|47622.9|47582.9|1
1647946810000|2022-03-22 11:00:10|47620.8|47580.8|47607.9|47567.9|47620.8|47580.8|47607.9|47567.9|2
1647946820000|2022-03-22 11:00:20|47602.9|47562.9|47597.9|47557.9|47602.9|47562.9|47590|47550|1
1647946840000|2022-03-22 11:00:40|47600|47560|47600|47560|47600|47560|47600|47560|0
1647946850000|2022-03-22 11:00:50|47604.3|47564.3|47622.9|47582.9|47625|47585|47604.3|47564.3|3
1647946860000|2022-03-22 11:01:00|47615|47575|47645|47605|47650|47610|47615|47575|23
1647946880000|2022-03-22 11:01:20|47647.9|47607.9|47647.9|47607.9|47650|47610|47637.9|47597.9|0
1647946890000|2022-03-22 11:01:30|47650|47610|47647.9|47607.9|47652.9|47612.9|47645|47605|3
1647946900000|2022-03-22 11:01:40|47650|47610|47650|47610|47650|47610|47650|47610|0
1647946910000|2022-03-22 11:01:50|47647.9|47607.9|47650|47610|47650|47610|47645|47605|0
1647946920000|2022-03-22 11:02:00|47647.9|47607.9|47647.9|47607.9|47652.9|47612.9|47647.9|47607.9|0
1647946930000|2022-03-22 11:02:10|47650|47610|47647.9|47607.9|47650|47610|47647.9|47607.9|0
1647946940000|2022-03-22 11:02:20|47642.9|47602.9|47637.9|47597.9|47642.9|47602.9|47637.9|47597.9|1
1647946970000|2022-03-22 11:02:50|47647.9|47607.9|47647.9|47607.9|47647.9|47607.9|47647.9|47607.9|2
1647946980000|2022-03-22 11:03:00|47650|47610|47647.9|47607.9|47650|47610|47645|47605|2
1647946990000|2022-03-22 11:03:10|47650|47610|47645|47605|47650|47610|47645|47605|0
1647947000000|2022-03-22 11:03:20|47647.9|47607.9|47650|47610|47650|47610|47647.9|47607.9|0
1647947020000|2022-03-22 11:03:40|47652.9|47612.9|47650|47610|47652.9|47612.9|47647.9|47607.9|0
1647947040000|2022-03-22 11:04:00|||||||||1
1647947060000|2022-03-22 11:04:20|47652.9|47612.9|47652.9|47612.9|47652.9|47612.9|47652.9|47612.9|1
1647947070000|2022-03-22 11:04:30|47655.8|47615.8|47655|47615|47670.8|47630.8|47650|47610|1
1647947080000|2022-03-22 11:04:40|47657.9|47617.9|47662.9|47622.9|47662.9|47622.9|47657.9|47617.9|0
1647947090000|2022-03-22 11:04:50|47657.9|47617.9|47657.9|47617.9|47657.9|47617.9|47655|47615|0
1647947100000|2022-03-22 11:05:00|47655|47615|47655|47615|47655|47615|47655|47615|0
1647947110000|2022-03-22 11:05:10|47650|47610|47650|47610|47650|47610|47647.9|47607.9|0
1647947120000|2022-03-22 11:05:20|47647.9|47607.9|47650|47610|47650|47610|47647.9|47607.9|0
1647947130000|2022-03-22 11:05:30|47647.9|47607.9|47650|47610|47650|47610|47647.9|47607.9|0
1647947140000|2022-03-22 11:05:40|47652.9|47612.9|47650|47610|47652.9|47612.9|47647.9|47607.9|1
1647947150000|2022-03-22 11:05:50|47647.9|47607.9|47650|47610|47650|47610|47647.9|47607.9|0
1647947180000|2022-03-22 11:06:20|47647.9|47607.9|47647.9|47607.9|47647.9|47607.9|47647.9|47607.9|0
1647947190000|2022-03-22 11:06:30|47652.9|47612.9|47652.9|47612.9|47652.9|47612.9|47652.9|47612.9|0
1647947200000|2022-03-22 11:06:40|47655|47615|47667.9|47627.9|47667.9|47627.9|47655|47615|1
1647947210000|2022-03-22 11:06:50|47670|47630|47660.7|47620.7|47670|47630|47657.9|47617.9|2
1647947220000|2022-03-22 11:07:00|47662.9|47622.9|47662.9|47622.9|47662.9|47622.9|47662.9|47622.9|0
1647947240000|2022-03-22 11:07:20|47660|47620|47677.9|47637.9|47677.9|47637.9|47660|47620|0
1647947250000|2022-03-22 11:07:30|47672.1|47632.1|47672.9|47632.9|47675|47635|47672.1|47632.1|0
1647947260000|2022-03-22 11:07:40|47675|47635|47675|47635|47675|47635|47675|47635|4
1647947270000|2022-03-22 11:07:50|47672.1|47632.1|47670|47630|47672.1|47632.1|47667.9|47627.9|0
1647947300000|2022-03-22 11:08:20|47667.9|47627.9|47665|47625|47670.7|47630.7|47665|47625|15
1647947310000|2022-03-22 11:08:30|47667.9|47627.9|47670|47630|47670|47630|47667.9|47627.9|0
1647947320000|2022-03-22 11:08:40|47677.8|47637.8|47677.8|47637.8|47677.8|47637.8|47677.8|47637.8|0
1647947340000|2022-03-22 11:09:00|47675|47635|47675|47635|47675|47635|47675|47635|0
1647947350000|2022-03-22 11:09:10|47670|47630|47667.8|47627.8|47670|47630|47667.8|47627.8|0
1647947360000|2022-03-22 11:09:20|47662.8|47622.8|47660|47620|47662.8|47622.8|47660|47620|0
1647947390000|2022-03-22 11:09:50|||||||||1
1647947410000|2022-03-22 11:10:10|47662.8|47622.8|47662.8|47622.8|47662.8|47622.8|47662.8|47622.8|0
1647947420000|2022-03-22 11:10:20|47660|47620|47660|47620|47662.8|47622.8|47660|47620|0
1647947440000|2022-03-22 11:10:40|47662.8|47622.8|47670|47630|47677.8|47637.8|47662.8|47622.8|2
1647947450000|2022-03-22 11:10:50|47665|47625|47665|47625|47670|47630|47665|47625|0
1647947460000|2022-03-22 11:11:00|47667.8|47627.8|47667.8|47627.8|47667.8|47627.8|47665|47625|0
1647947470000|2022-03-22 11:11:10|47670|47630|47677.8|47637.8|47677.8|47637.8|47667.8|47627.8|1
1647947480000|2022-03-22 11:11:20|||||||||1
1647947510000|2022-03-22 11:11:50|47674.9|47634.9|47674.9|47634.9|47674.9|47634.9|47674.9|47634.9|0
1647947520000|2022-03-22 11:12:00|47677.8|47637.8|47677.8|47637.8|47677.8|47637.8|47677.8|47637.8|1
1647947540000|2022-03-22 11:12:20|47680.7|47640.7|47685.7|47645.7|47685.7|47645.7|47680.7|47640.7|0
1647947550000|2022-03-22 11:12:30|47688.6|47648.6|47682.8|47642.8|47688.6|47648.6|47682.8|47642.8|1
1647947570000|2022-03-22 11:12:50|47680.7|47640.7|47682.8|47642.8|47682.8|47642.8|47677.8|47637.8|0
1647947580000|2022-03-22 11:13:00|47685.7|47645.7|47682.8|47642.8|47685.7|47645.7|47682.8|47642.8|0
1647947620000|2022-03-22 11:13:40|47679.9|47639.9|47685.7|47645.7|47685.7|47645.7|47677.8|47637.8|0
1647947630000|2022-03-22 11:13:50|47682.8|47642.8|47682.8|47642.8|47682.8|47642.8|47682.8|47642.8|0
1647947640000|2022-03-22 11:14:00|47687.8|47647.8|47692.8|47652.8|47700.7|47660.7|47687.8|47647.8|4
1647947650000|2022-03-22 11:14:10|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|0
1647947660000|2022-03-22 11:14:20|47692.8|47652.8|47697.8|47657.8|47697.8|47657.8|47692.8|47652.8|0
1647947670000|2022-03-22 11:14:30|47700.7|47660.7|47700.7|47660.7|47700.7|47660.7|47697.8|47657.8|0
1647947680000|2022-03-22 11:14:40|47702.8|47662.8|47702.8|47662.8|47702.8|47662.8|47702.8|47662.8|0
1647947690000|2022-03-22 11:14:50|47697.8|47657.8|47694.9|47654.9|47697.8|47657.8|47692.8|47652.8|2
1647947700000|2022-03-22 11:15:00|47697.8|47657.8|47692.8|47652.8|47697.8|47657.8|47692.8|47652.8|44
1647947710000|2022-03-22 11:15:10|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|47697.8|47657.8|0
1647947720000|2022-03-22 11:15:20|47700.7|47660.7|47677.8|47637.8|47700.7|47660.7|47677.8|47637.8|6
1647947730000|2022-03-22 11:15:30|47679.9|47639.9|47687.8|47647.8|47700.7|47660.7|47679.9|47639.9|4
1647947740000|2022-03-22 11:15:40|47689.9|47649.9|47687.8|47647.8|47689.9|47649.9|47687.8|47647.8|0
1647947750000|2022-03-22 11:15:50|47690.7|47650.7|47689.9|47649.9|47694.9|47654.9|47687.8|47647.8|0
1647947760000|2022-03-22 11:16:00|47687.8|47647.8|47697.8|47657.8|47697.8|47657.8|47687.8|47647.8|0
1647947770000|2022-03-22 11:16:10|47694.9|47654.9|47694.9|47654.9|47694.9|47654.9|47694.9|47654.9|0
1647947780000|2022-03-22 11:16:20|47689.9|47649.9|47689.9|47649.9|47689.9|47649.9|47689.9|47649.9|0
1647947790000|2022-03-22 11:16:30|47692.8|47652.8|47697.8|47657.8|47697.8|47657.8|47692.8|47652.8|1
1647947800000|2022-03-22 11:16:40|47700.7|47660.7|47723.5|47683.5|47723.5|47683.5|47700.7|47660.7|3
1647947810000|2022-03-22 11:16:50|47727.8|47687.8|47715.7|47675.7|47727.8|47687.8|47715.7|47675.7|4
1647947820000|2022-03-22 11:17:00|47712.8|47672.8|47697.8|47657.8|47712.8|47672.8|47697.8|47657.8|1
1647947830000|2022-03-22 11:17:10|47687.8|47647.8|47687.8|47647.8|47687.8|47647.8|47687.8|47647.8|0
1647947840000|2022-03-22 11:17:20|47683.5|47643.5|47697.8|47657.8|47700.7|47660.7|47683.5|47643.5|3
1647947850000|2022-03-22 11:17:30|47694.9|47654.9|47690.6|47650.6|47694.9|47654.9|47690.6|47650.6|0
1647947860000|2022-03-22 11:17:40|47693.5|47653.5|47700.6|47660.6|47700.6|47660.6|47693.5|47653.5|0
1647947870000|2022-03-22 11:17:50|47703.5|47663.5|47703.5|47663.5|47703.5|47663.5|47703.5|47663.5|0
1647947880000|2022-03-22 11:18:00|47711.4|47671.4|47711.4|47671.4|47711.4|47671.4|47711.4|47671.4|4
1647947890000|2022-03-22 11:18:10|47698.5|47658.5|47700.6|47660.6|47703.5|47663.5|47697.8|47657.8|1
1647947900000|2022-03-22 11:18:20|47705.6|47665.6|47705.6|47665.6|47705.6|47665.6|47705.6|47665.6|0
1647947910000|2022-03-22 11:18:30|47703.5|47663.5|47703.5|47663.5|47703.5|47663.5|47703.5|47663.5|0
1647947920000|2022-03-22 11:18:40|47701.4|47661.4|47701.4|47661.4|47701.4|47661.4|47701.4|47661.4|0
1647947930000|2022-03-22 11:18:50|47698.5|47658.5|47723.5|47683.5|47723.5|47683.5|47698.5|47658.5|1
1647947940000|2022-03-22 11:19:00|47728.5|47688.5|47715.6|47675.6|47728.5|47688.5|47713.5|47673.5|1
1647947950000|2022-03-22 11:19:10|47713.5|47673.5|47713.5|47673.5|47715.6|47675.6|47713.5|47673.5|0
1647947960000|2022-03-22 11:19:20|47715.6|47675.6|47700.6|47660.6|47720.6|47680.6|47700.6|47660.6|1
1647947980000|2022-03-22 11:19:40|47694.9|47654.9|47692.8|47652.8|47694.9|47654.9|47692.8|47652.8|0
1647947990000|2022-03-22 11:19:50|47703.5|47663.5|47710.6|47670.6|47710.6|47670.6|47703.5|47663.5|4
1647948000000|2022-03-22 11:20:00|47716.4|47676.4|47710.6|47670.6|47720.6|47680.6|47710.6|47670.6|7
1647948010000|2022-03-22 11:20:10|47689.9|47649.9|47680.6|47640.6|47689.9|47649.9|47680.6|47640.6|2
1647948020000|2022-03-22 11:20:20|47690.6|47650.6|47691.4|47651.4|47691.4|47651.4|47685.6|47645.6|3
1647948030000|2022-03-22 11:20:30|47693.5|47653.5|47708.5|47668.5|47708.5|47668.5|47693.5|47653.5|5
1647948040000|2022-03-22 11:20:40|47703.5|47663.5|47703.5|47663.5|47703.5|47663.5|47703.5|47663.5|1
1647948050000|2022-03-22 11:20:50|47700.6|47660.6|47685.6|47645.6|47700.6|47660.6|47685.6|47645.6|2
1647948060000|2022-03-22 11:21:00|47690.6|47650.6|47670.6|47630.6|47690.6|47650.6|47670.6|47630.6|2
1647948070000|2022-03-22 11:21:10|47701.4|47661.4|47690.6|47650.6|47703.5|47663.5|47690.6|47650.6|6
1647948080000|2022-03-22 11:21:20|47693.5|47653.5|47693.5|47653.5|47693.5|47653.5|47693.5|47653.5|0
1647948090000|2022-03-22 11:21:30|47700.6|47660.6|47685.6|47645.6|47700.6|47660.6|47685.6|47645.6|1
1647948110000|2022-03-22 11:21:50|47688.5|47648.5|47687.7|47647.7|47688.5|47648.5|47685.6|47645.6|1
1647948120000|2022-03-22 11:22:00|47685.6|47645.6|47698.5|47658.5|47698.5|47658.5|47685.6|47645.6|2
1647948130000|2022-03-22 11:22:10|47687.7|47647.7|47687.7|47647.7|47687.7|47647.7|47687.7|47647.7|1
1647948140000|2022-03-22 11:22:20|47685.6|47645.6|47688.5|47648.5|47688.5|47648.5|47685.6|47645.6|0
1647948150000|2022-03-22 11:22:30|47690.6|47650.6|47693.5|47653.5|47695.6|47655.6|47690.6|47650.6|0
1647948180000|2022-03-22 11:23:00|47690.6|47650.6|47693.5|47653.5|47696.4|47656.4|47690.6|47650.6|2
1647948190000|2022-03-22 11:23:10|47687.7|47647.7|47680.6|47640.6|47687.7|47647.7|47680.6|47640.6|0
1647948200000|2022-03-22 11:23:20|47682.7|47642.7|47685.6|47645.6|47685.6|47645.6|47682.7|47642.7|1
1647948210000|2022-03-22 11:23:30|47683.5|47643.5|47683.5|47643.5|47683.5|47643.5|47683.5|47643.5|0
1647948230000|2022-03-22 11:23:50|47686.3|47646.3|47688.5|47648.5|47688.5|47648.5|47686.3|47646.3|0
1647948240000|2022-03-22 11:24:00|47690.6|47650.6|47685.6|47645.6|47690.6|47650.6|47685.6|47645.6|1
1647948270000|2022-03-22 11:24:30|47680.6|47640.6|47680.6|47640.6|47680.6|47640.6|47678.5|47638.5|1
1647948290000|2022-03-22 11:24:50|47682.7|47642.7|47680.6|47640.6|47682.7|47642.7|47680.6|47640.6|1
1647948310000|2022-03-22 11:25:10|47677.7|47637.7|47697.7|47657.7|47697.7|47657.7|47673.5|47633.5|5
1647948330000|2022-03-22 11:25:30|47692.7|47652.7|47692.7|47652.7|47692.7|47652.7|47692.7|47652.7|0
1647948340000|2022-03-22 11:25:40|47689.8|47649.8|47695.6|47655.6|47697.7|47657.7|47687.7|47647.7|0
1647948350000|2022-03-22 11:25:50|47697.7|47657.7|47697.7|47657.7|47697.7|47657.7|47697.7|47657.7|0
1647948360000|2022-03-22 11:26:00|47692.7|47652.7|47687.7|47647.7|47698.5|47658.5|47687.7|47647.7|2
1647948370000|2022-03-22 11:26:10|47692.7|47652.7|47692.7|47652.7|47692.7|47652.7|47692.7|47652.7|0
1647948380000|2022-03-22 11:26:20|47697.7|47657.7|47695.6|47655.6|47700.6|47660.6|47695.6|47655.6|1
1647948400000|2022-03-22 11:26:40|47700.6|47660.6|47697.7|47657.7|47700.6|47660.6|47697.7|47657.7|2
1647948420000|2022-03-22 11:27:00|47695.6|47655.6|47695.6|47655.6|47695.6|47655.6|47695.6|47655.6|3
1647948440000|2022-03-22 11:27:20|47692.7|47652.7|47695.6|47655.6|47695.6|47655.6|47692.7|47652.7|2
1647948450000|2022-03-22 11:27:30|47697.7|47657.7|47695.6|47655.6|47697.7|47657.7|47695.6|47655.6|0
1647948470000|2022-03-22 11:27:50|||||||||2
1647948480000|2022-03-22 11:28:00|47698.4|47658.4|47711.3|47671.3|47711.3|47671.3|47698.4|47658.4|3
1647948490000|2022-03-22 11:28:10|47717.7|47677.7|47717.7|47677.7|47717.7|47677.7|47717.7|47677.7|0
1647948500000|2022-03-22 11:28:20|47715.6|47675.6|47715.6|47675.6|47715.6|47675.6|47715.6|47675.6|0
1647948510000|2022-03-22 11:28:30|47713.4|47673.4|47713.4|47673.4|47713.4|47673.4|47713.4|47673.4|0
1647948520000|2022-03-22 11:28:40|47715.6|47675.6|47712.7|47672.7|47718.4|47678.4|47712.7|47672.7|1
1647948530000|2022-03-22 11:28:50|47715.6|47675.6|47712.7|47672.7|47715.6|47675.6|47712.7|47672.7|0
1647948540000|2022-03-22 11:29:00|47708.4|47668.4|47702.7|47662.7|47708.4|47668.4|47702.7|47662.7|0
1647948550000|2022-03-22 11:29:10|47703.4|47663.4|47703.4|47663.4|47703.4|47663.4|47703.4|47663.4|0
1647948560000|2022-03-22 11:29:20|47700.5|47660.5|47700.5|47660.5|47700.5|47660.5|47700.5|47660.5|0
1647948570000|2022-03-22 11:29:30|47698.4|47658.4|47695.5|47655.5|47698.4|47658.4|47695.5|47655.5|0
1647948580000|2022-03-22 11:29:40|47700.5|47660.5|47700.5|47660.5|47700.5|47660.5|47700.5|47660.5|3
1647948590000|2022-03-22 11:29:50|47695.5|47655.5|47695.5|47655.5|47695.5|47655.5|47695.5|47655.5|0
1647948600000|2022-03-22 11:30:00|47700.5|47660.5|47700.5|47660.5|47700.5|47660.5|47700.5|47660.5|1
1647948610000|2022-03-22 11:30:10|||||||||2
1647948620000|2022-03-22 11:30:20|47698.4|47658.4|47698.4|47658.4|47698.4|47658.4|47698.4|47658.4|0
1647948630000|2022-03-22 11:30:30|47723.4|47683.4|47713.4|47673.4|47723.4|47683.4|47713.4|47673.4|13
1647948650000|2022-03-22 11:30:50|47710.5|47670.5|47711.3|47671.3|47713.4|47673.4|47698.4|47658.4|1
1647948660000|2022-03-22 11:31:00|47713.4|47673.4|47711.3|47671.3|47713.4|47673.4|47711.3|47671.3|0
1647948670000|2022-03-22 11:31:10|47713.4|47673.4|47711.3|47671.3|47713.4|47673.4|47711.3|47671.3|0
1647948710000|2022-03-22 11:31:50|47713.4|47673.4|47711.3|47671.3|47713.4|47673.4|47711.3|47671.3|0
1647948740000|2022-03-22 11:32:20|47714.1|47674.1|47711.3|47671.3|47714.1|47674.1|47711.3|47671.3|0
1647948750000|2022-03-22 11:32:30|47713.4|47673.4|47716.3|47676.3|47716.3|47676.3|47713.4|47673.4|0
1647948760000|2022-03-22 11:32:40|47713.4|47673.4|47711.3|47671.3|47716.3|47676.3|47711.3|47671.3|1
1647948770000|2022-03-22 11:32:50|47714.1|47674.1|47713.4|47673.4|47714.1|47674.1|47713.4|47673.4|0
1647948780000|2022-03-22 11:33:00|47711.3|47671.3|47711.3|47671.3|47716.3|47676.3|47711.3|47671.3|0
1647948800000|2022-03-22 11:33:20|47713.4|47673.4|47736.3|47696.3|47736.3|47696.3|47713.4|47673.4|8
1647948810000|2022-03-22 11:33:30|47731.3|47691.3|47734.1|47694.1|47734.1|47694.1|47731.3|47691.3|1
1647948820000|2022-03-22 11:33:40|47736.3|47696.3|47731.3|47691.3|47736.3|47696.3|47731.3|47691.3|1
1647948840000|2022-03-22 11:34:00|47734.1|47694.1|47731.3|47691.3|47734.1|47694.1|47731.3|47691.3|2
1647948860000|2022-03-22 11:34:20|47734.1|47694.1|47723.4|47683.4|47734.1|47694.1|47723.4|47683.4|1
1647948890000|2022-03-22 11:34:50|47718.4|47678.4|47711.3|47671.3|47718.4|47678.4|47711.3|47671.3|26
1647948900000|2022-03-22 11:35:00|47714.1|47674.1|47714.1|47674.1|47716.3|47676.3|47711.3|47671.3|11
1647948920000|2022-03-22 11:35:20|47709.1|47669.1|47709.1|47669.1|47709.1|47669.1|47709.1|47669.1|0
1647948930000|2022-03-22 11:35:30|47712|47672|47709.1|47669.1|47714.1|47674.1|47709.1|47669.1|0
1647948960000|2022-03-22 11:36:00|47714.1|47674.1|47721.2|47681.2|47724.1|47684.1|47714.1|47674.1|2
1647948970000|2022-03-22 11:36:10|47719.1|47679.1|47729.1|47689.1|47729.1|47689.1|47719.1|47679.1|1
1647948980000|2022-03-22 11:36:20|47726.2|47686.2|47729.1|47689.1|47729.1|47689.1|47726.2|47686.2|0
1647948990000|2022-03-22 11:36:30|47722|47682|47721.2|47681.2|47727|47687|47719.1|47679.1|1
1647949000000|2022-03-22 11:36:40|47717|47677|47717|47677|47717|47677|47717|47677|0
1647949010000|2022-03-22 11:36:50|47737|47697|47737|47697|47737|47697|47737|47697|5
1647949020000|2022-03-22 11:37:00|47734.1|47694.1|47727|47687|47734.1|47694.1|47719.1|47679.1|3
1647949030000|2022-03-22 11:37:10|47724.1|47684.1|47717|47677|47724.1|47684.1|47716.2|47676.2|0
1647949040000|2022-03-22 11:37:20|47707|47667|47712|47672|47712|47672|47707|47667|0
1647949080000|2022-03-22 11:38:00|47699.1|47659.1|47704.1|47664.1|47704.1|47664.1|47684.1|47644.1|6
1647949090000|2022-03-22 11:38:10|47702|47662|47702|47662|47702|47662|47702|47662|0
1647949100000|2022-03-22 11:38:20|47707.7|47667.7|47699.1|47659.1|47707.7|47667.7|47699.1|47659.1|1
1647949110000|2022-03-22 11:38:30|47694.1|47654.1|47669.1|47629.1|47697|47657|47669.1|47629.1|7
1647949120000|2022-03-22 11:38:40|47659.1|47619.1|47664.1|47624.1|47669.1|47629.1|47659.1|47619.1|2
1647949130000|2022-03-22 11:38:50|47658.3|47618.3|47654.1|47614.1|47658.3|47618.3|47654.1|47614.1|0
1647949140000|2022-03-22 11:39:00|47651.2|47611.2|47649.1|47609.1|47651.2|47611.2|47649.1|47609.1|1
1647949150000|2022-03-22 11:39:10|47669.1|47629.1|47669.1|47629.1|47669.1|47629.1|47669.1|47629.1|1
1647949160000|2022-03-22 11:39:20|47667|47627|47659.1|47619.1|47667|47627|47659.1|47619.1|1
1647949180000|2022-03-22 11:39:40|47656.2|47616.2|47656.2|47616.2|47656.2|47616.2|47656.2|47616.2|0
1647949190000|2022-03-22 11:39:50|47658.3|47618.3|47679.1|47639.1|47679.1|47639.1|47658.3|47618.3|1
1647949200000|2022-03-22 11:40:00|47677|47637|47677|47637|47677|47637|47677|47637|0
1647949210000|2022-03-22 11:40:10|47669.1|47629.1|47669.1|47629.1|47669.1|47629.1|47669.1|47629.1|1
1647949220000|2022-03-22 11:40:20|47651.2|47611.2|47666.2|47626.2|47666.2|47626.2|47651.2|47611.2|3
1647949230000|2022-03-22 11:40:30|47663.3|47623.3|47647|47607|47663.3|47623.3|47639.1|47599.1|1
1647949240000|2022-03-22 11:40:40|47649.1|47609.1|47649.1|47609.1|47649.1|47609.1|47649.1|47609.1|0
1647949250000|2022-03-22 11:40:50|47651.9|47611.9|47654.1|47614.1|47654.1|47614.1|47651.9|47611.9|0
1647949260000|2022-03-22 11:41:00|47649.1|47609.1|47646.2|47606.2|47649.1|47609.1|47641.9|47601.9|0
1647949270000|2022-03-22 11:41:10|47641.9|47601.9|47649.1|47609.1|47651.9|47611.9|47641.9|47601.9|1
1647949280000|2022-03-22 11:41:20|47646.2|47606.2|47651.9|47611.9|47656.9|47616.9|47644.1|47604.1|1
1647949290000|2022-03-22 11:41:30|47656.9|47616.9|47656.9|47616.9|47656.9|47616.9|47656.9|47616.9|0
1647949310000|2022-03-22 11:41:50|47639.1|47599.1|47639.1|47599.1|47641.2|47601.2|47639.1|47599.1|2
1647949320000|2022-03-22 11:42:00|47636.2|47596.2|47641.2|47601.2|47641.2|47601.2|47636.2|47596.2|1
1647949330000|2022-03-22 11:42:10|47639.1|47599.1|47639.1|47599.1|47641.2|47601.2|47639.1|47599.1|0
1647949340000|2022-03-22 11:42:20|47641.9|47601.9|47629.1|47589.1|47644.1|47604.1|47629.1|47589.1|1
1647949350000|2022-03-22 11:42:30|47619.1|47579.1|47631.9|47591.9|47631.9|47591.9|47619.1|47579.1|11
1647949360000|2022-03-22 11:42:40|47634.8|47594.8|47639.1|47599.1|47641.9|47601.9|47634.8|47594.8|0
1647949370000|2022-03-22 11:42:50|47641.9|47601.9|47639.1|47599.1|47641.9|47601.9|47639.1|47599.1|2
1647949380000|2022-03-22 11:43:00|47633.3|47593.3|47633.3|47593.3|47639.1|47599.1|47629.1|47589.1|2
1647949390000|2022-03-22 11:43:10|47631.2|47591.2|47639.1|47599.1|47639.1|47599.1|47631.2|47591.2|2
1647949400000|2022-03-22 11:43:20|47641.2|47601.2|47646.2|47606.2|47646.2|47606.2|47636.2|47596.2|0
1647949410000|2022-03-22 11:43:30|47656.2|47616.2|47653.3|47613.3|47656.2|47616.2|47653.3|47613.3|1
1647949430000|2022-03-22 11:43:50|47650.4|47610.4|47638.3|47598.3|47650.4|47610.4|47638.3|47598.3|1
1647949440000|2022-03-22 11:44:00|47635.4|47595.4|47616.2|47576.2|47635.4|47595.4|47616.2|47576.2|1
1647949450000|2022-03-22 11:44:10|47623.3|47583.3|47633.3|47593.3|47633.3|47593.3|47623.3|47583.3|0
1647949460000|2022-03-22 11:44:20|47630.4|47590.4|47628.3|47588.3|47630.4|47590.4|47628.3|47588.3|0
1647949470000|2022-03-22 11:44:30|47654|47614|47666.2|47626.2|47666.2|47626.2|47654|47614|6
1647949480000|2022-03-22 11:44:40|47656.2|47616.2|47656.2|47616.2|47656.2|47616.2|47656.2|47616.2|0
1647949490000|2022-03-22 11:44:50|47660.4|47620.4|47668.3|47628.3|47668.3|47628.3|47660.4|47620.4|2
1647949500000|2022-03-22 11:45:00|47670.4|47630.4|47678.3|47638.3|47681.2|47641.2|47670.4|47630.4|1
1647949510000|2022-03-22 11:45:10|47680.4|47640.4|47680.4|47640.4|47680.4|47640.4|47680.4|47640.4|0
1647949520000|2022-03-22 11:45:20|47678.3|47638.3|47668.3|47628.3|47680.4|47640.4|47668.3|47628.3|0
1647949550000|2022-03-22 11:45:50|47676.2|47636.2|47668.3|47628.3|47676.2|47636.2|47668.3|47628.3|0
1647949560000|2022-03-22 11:46:00|47671.2|47631.2|47668.3|47628.3|47671.2|47631.2|47668.3|47628.3|0
1647949570000|2022-03-22 11:46:10|47673.3|47633.3|47673.3|47633.3|47673.3|47633.3|47673.3|47633.3|0
1647949590000|2022-03-22 11:46:30|47670.4|47630.4|47678.3|47638.3|47680.4|47640.4|47670.4|47630.4|0
1647949600000|2022-03-22 11:46:40|47680.4|47640.4|47690.4|47650.4|47690.4|47650.4|47680.4|47640.4|1
1647949610000|2022-03-22 11:46:50|47703.3|47663.3|47688.3|47648.3|47706.1|47666.1|47685.4|47645.4|3
1647949620000|2022-03-22 11:47:00|47685.4|47645.4|47683.3|47643.3|47685.4|47645.4|47683.3|47643.3|1
1647949630000|2022-03-22 11:47:10|47685.4|47645.4|47685.4|47645.4|47685.4|47645.4|47685.4|47645.4|0
1647949650000|2022-03-22 11:47:30|47682.5|47642.5|47682.5|47642.5|47682.5|47642.5|47682.5|47642.5|0
1647949660000|2022-03-22 11:47:40|47678.3|47638.3|47685.4|47645.4|47685.4|47645.4|47678.3|47638.3|0
1647949670000|2022-03-22 11:47:50|47682.5|47642.5|47670.4|47630.4|47682.5|47642.5|47670.4|47630.4|0
1647949680000|2022-03-22 11:48:00|47673.3|47633.3|47676.1|47636.1|47676.1|47636.1|47673.3|47633.3|2
1647949690000|2022-03-22 11:48:10|47675.4|47635.4|47675.4|47635.4|47678.3|47638.3|47675.4|47635.4|0
1647949710000|2022-03-22 11:48:30|47678.3|47638.3|47693.3|47653.3|47698.3|47658.3|47678.3|47638.3|1
1647949720000|2022-03-22 11:48:40|47690.4|47650.4|47690.4|47650.4|47695.4|47655.4|47690.4|47650.4|0
1647949730000|2022-03-22 11:48:50|47678.3|47638.3|47678.3|47638.3|47680.4|47640.4|47678.3|47638.3|0
1647949740000|2022-03-22 11:49:00|47684|47644|47643.3|47603.3|47684|47644|47643.3|47603.3|3
1647949750000|2022-03-22 11:49:10|47637.5|47597.5|47627.5|47587.5|47637.5|47597.5|47623.3|47583.3|1
1647949760000|2022-03-22 11:49:20|47628.3|47588.3|47633.3|47593.3|47633.3|47593.3|47628.3|47588.3|0
1647949770000|2022-03-22 11:49:30|47630.4|47590.4|47625.4|47585.4|47630.4|47590.4|47625.4|47585.4|0
1647949790000|2022-03-22 11:49:50|47628.2|47588.2|47644.6|47604.6|47651.1|47611.1|47628.2|47588.2|4
1647949800000|2022-03-22 11:50:00|47640.4|47600.4|47645.4|47605.4|47645.4|47605.4|47640.4|47600.4|0
1647949810000|2022-03-22 11:50:10|47648.2|47608.2|47660.4|47620.4|47660.4|47620.4|47648.2|47608.2|0
1647949820000|2022-03-22 11:50:20|47663.2|47623.2|47683.2|47643.2|47686.1|47646.1|47663.2|47623.2|6
1647949830000|2022-03-22 11:50:30|47686.1|47646.1|47683.2|47643.2|47686.1|47646.1|47683.2|47643.2|1
1647949890000|2022-03-22 11:51:30|||||||||1
1647949910000|2022-03-22 11:51:50|47698.2|47658.2|47690.4|47650.4|47698.2|47658.2|47690.4|47650.4|3
1647949930000|2022-03-22 11:52:10|47685.4|47645.4|47660.4|47620.4|47685.4|47645.4|47660.4|47620.4|19
1647949940000|2022-03-22 11:52:20|47671.1|47631.1|47671.1|47631.1|47671.1|47631.1|47671.1|47631.1|2
1647949950000|2022-03-22 11:52:30|47673.2|47633.2|47681.1|47641.1|47681.1|47641.1|47673.2|47633.2|0
1647949960000|2022-03-22 11:52:40|47683.2|47643.2|47668.2|47628.2|47683.2|47643.2|47668.2|47628.2|2
1647949970000|2022-03-22 11:52:50|47674|47634|47673.2|47633.2|47674|47634|47668.2|47628.2|1
1647949990000|2022-03-22 11:53:10|47668.2|47628.2|47668.2|47628.2|47668.2|47628.2|47668.2|47628.2|0
1647950020000|2022-03-22 11:53:40|47658.2|47618.2|47663.2|47623.2|47663.2|47623.2|47658.2|47618.2|1
1647950030000|2022-03-22 11:53:50|47650.3|47610.3|47650.3|47610.3|47653.2|47613.2|47650.3|47610.3|0
1647950040000|2022-03-22 11:54:00|47655.3|47615.3|47657.5|47617.5|47657.5|47617.5|47650.3|47610.3|1
1647950050000|2022-03-22 11:54:10|47655.3|47615.3|47666.1|47626.1|47666.1|47626.1|47655.3|47615.3|1
1647950060000|2022-03-22 11:54:20|47668.2|47628.2|47671.1|47631.1|47673.2|47633.2|47668.2|47628.2|0
1647950070000|2022-03-22 11:54:30|47673.2|47633.2|47673.2|47633.2|47673.2|47633.2|47668.2|47628.2|0
1647950090000|2022-03-22 11:54:50|47676.1|47636.1|47683.2|47643.2|47683.2|47643.2|47676.1|47636.1|0
1647950100000|2022-03-22 11:55:00|47685.3|47645.3|47688.2|47648.2|47688.2|47648.2|47685.3|47645.3|0
1647950110000|2022-03-22 11:55:10|47690.3|47650.3|47682.5|47642.5|47690.3|47650.3|47682.5|47642.5|3
1647950120000|2022-03-22 11:55:20|47698.2|47658.2|47705.3|47665.3|47705.3|47665.3|47690.3|47650.3|1
1647950130000|2022-03-22 11:55:30|47708.2|47668.2|47703.2|47663.2|47710.3|47670.3|47701.1|47661.1|0
1647950140000|2022-03-22 11:55:40|47708.2|47668.2|47708.2|47668.2|47708.2|47668.2|47708.2|47668.2|0
1647950150000|2022-03-22 11:55:50|47710.3|47670.3|47716.1|47676.1|47716.1|47676.1|47708.2|47668.2|2
1647950160000|2022-03-22 11:56:00|47713.2|47673.2|47708.2|47668.2|47713.2|47673.2|47708.2|47668.2|1
1647950200000|2022-03-22 11:56:40|47705.3|47665.3|47677.4|47637.4|47705.3|47665.3|47677.4|47637.4|8
1647950210000|2022-03-22 11:56:50|47680.3|47640.3|47670.3|47630.3|47688.2|47648.2|47667.4|47627.4|1
1647950220000|2022-03-22 11:57:00|47676.1|47636.1|47685.3|47645.3|47685.3|47645.3|47676.1|47636.1|2
1647950230000|2022-03-22 11:57:10|47688.2|47648.2|47677.4|47637.4|47688.2|47648.2|47677.4|47637.4|0
1647950240000|2022-03-22 11:57:20|47680.3|47640.3|47680.3|47640.3|47680.3|47640.3|47680.3|47640.3|0
1647950250000|2022-03-22 11:57:30|47677.4|47637.4|47660.3|47620.3|47677.4|47637.4|47650.3|47610.3|3
1647950260000|2022-03-22 11:57:40|47663.2|47623.2|47665.3|47625.3|47665.3|47625.3|47663.2|47623.2|0
1647950270000|2022-03-22 11:57:50|47662.4|47622.4|47667.4|47627.4|47667.4|47627.4|47660.3|47620.3|1
1647950280000|2022-03-22 11:58:00|47665.3|47625.3|47665.3|47625.3|47665.3|47625.3|47662.4|47622.4|1
1647950290000|2022-03-22 11:58:10|47662.4|47622.4|47642.4|47602.4|47665.3|47625.3|47639.6|47599.6|0
1647950300000|2022-03-22 11:58:20|47652.4|47612.4|47647.4|47607.4|47652.4|47612.4|47647.4|47607.4|1
1647950310000|2022-03-22 11:58:30|47644.6|47604.6|47645.3|47605.3|47648.2|47608.2|47642.4|47602.4|1
1647950320000|2022-03-22 11:58:40|47642.4|47602.4|47645.3|47605.3|47645.3|47605.3|47642.4|47602.4|0
1647950330000|2022-03-22 11:58:50|47665.3|47625.3|47665.3|47625.3|47665.3|47625.3|47665.3|47625.3|2
1647950340000|2022-03-22 11:59:00|47670.3|47630.3|47662.4|47622.4|47678.2|47638.2|47662.4|47622.4|8
1647950350000|2022-03-22 11:59:10|47665.3|47625.3|47665.3|47625.3|47665.3|47625.3|47665.3|47625.3|0
1647950360000|2022-03-22 11:59:20|47668.2|47628.2|47680.3|47640.3|47680.3|47640.3|47668.2|47628.2|0
1647950370000|2022-03-22 11:59:30|47677.4|47637.4|47675.3|47635.3|47677.4|47637.4|47670.3|47630.3|0
1647950380000|2022-03-22 11:59:40|47673.2|47633.2|47670.3|47630.3|47673.2|47633.2|47670.3|47630.3|0
1647950390000|2022-03-22 11:59:50|47667.4|47627.4|47657.4|47617.4|47667.4|47627.4|47657.4|47617.4|1
1647950400000|2022-03-22 12:00:00|47652.4|47612.4|47637.4|47597.4|47652.4|47612.4|47637.4|47597.4|0
1647950410000|2022-03-22 12:00:10|47648.9|47608.9|47660.3|47620.3|47660.3|47620.3|47642.4|47602.4|4
1647950420000|2022-03-22 12:00:20|47665.3|47625.3|47662.4|47622.4|47665.3|47625.3|47662.4|47622.4|0
1647950430000|2022-03-22 12:00:30|47660.3|47620.3|47657.4|47617.4|47678.2|47638.2|47654.5|47614.5|6
1647950440000|2022-03-22 12:00:40|47682.4|47642.4|47697.4|47657.4|47697.4|47657.4|47679.5|47639.5|13
1647950450000|2022-03-22 12:00:50|47707.4|47667.4|47704.5|47664.5|47707.4|47667.4|47697.4|47657.4|8
1647950460000|2022-03-22 12:01:00|47701.7|47661.7|47697.4|47657.4|47701.7|47661.7|47697.4|47657.4|1
1647950470000|2022-03-22 12:01:10|47692.4|47652.4|47682.4|47642.4|47692.4|47652.4|47682.4|47642.4|0
1647950480000|2022-03-22 12:01:20|47693.1|47653.1|47697.4|47657.4|47697.4|47657.4|47693.1|47653.1|37
1647950490000|2022-03-22 12:01:30|47670.3|47630.3|47662.4|47622.4|47670.3|47630.3|47662.4|47622.4|1
1647950500000|2022-03-22 12:01:40|47665.3|47625.3|47665.3|47625.3|47667.4|47627.4|47665.3|47625.3|1
1647950510000|2022-03-22 12:01:50|47647.4|47607.4|47680.3|47640.3|47680.3|47640.3|47647.4|47607.4|4
1647950520000|2022-03-22 12:02:00|47674.5|47634.5|47677.4|47637.4|47677.4|47637.4|47670.3|47630.3|0
1647950530000|2022-03-22 12:02:10|||||||||35
1647950540000|2022-03-22 12:02:20|47680.3|47640.3|47682.4|47642.4|47688.1|47648.1|47680.3|47640.3|2
1647950560000|2022-03-22 12:02:40|47679.5|47639.5|47657.4|47617.4|47679.5|47639.5|47657.4|47617.4|1
1647950570000|2022-03-22 12:02:50|47664.5|47624.5|47674.5|47634.5|47674.5|47634.5|47664.5|47624.5|2
1647950580000|2022-03-22 12:03:00|47677.4|47637.4|47677.4|47637.4|47677.4|47637.4|47677.4|47637.4|2
1647950590000|2022-03-22 12:03:10|47682.4|47642.4|47657.4|47617.4|47684.5|47644.5|47657.4|47617.4|3
1647950600000|2022-03-22 12:03:20|47659.5|47619.5|47652.4|47612.4|47659.5|47619.5|47644.5|47604.5|1
1647950620000|2022-03-22 12:03:40|47655.3|47615.3|47647.4|47607.4|47657.4|47617.4|47647.4|47607.4|0
1647950640000|2022-03-22 12:04:00|47644.5|47604.5|47624.5|47584.5|47644.5|47604.5|47624.5|47584.5|1
1647950650000|2022-03-22 12:04:10|47622.4|47582.4|47622.4|47582.4|47624.5|47584.5|47622.4|47582.4|0
1647950670000|2022-03-22 12:04:30|47607.4|47567.4|47609.5|47569.5|47609.5|47569.5|47596.6|47556.6|4
1647950680000|2022-03-22 12:04:40|47607.4|47567.4|47607.4|47567.4|47607.4|47567.4|47607.4|47567.4|0
1647950700000|2022-03-22 12:05:00|47604.5|47564.5|47607.4|47567.4|47607.4|47567.4|47604.5|47564.5|2
1647950710000|2022-03-22 12:05:10|47602.4|47562.4|47587.4|47547.4|47619.5|47579.5|47587.4|47547.4|4
1647950740000|2022-03-22 12:05:40|47584.5|47544.5|47584.5|47544.5|47584.5|47544.5|47584.5|47544.5|1
1647950750000|2022-03-22 12:05:50|47601.6|47561.6|47601.6|47561.6|47601.6|47561.6|47601.6|47561.6|9
1647950760000|2022-03-22 12:06:00|47591.6|47551.6|47591.6|47551.6|47591.6|47551.6|47591.6|47551.6|1
1647950770000|2022-03-22 12:06:10|47571.6|47531.6|47578.7|47538.7|47578.7|47538.7|47568.7|47528.7|3
1647950780000|2022-03-22 12:06:20|47604.5|47564.5|47598.7|47558.7|47604.5|47564.5|47598.7|47558.7|7
1647950790000|2022-03-22 12:06:30|47596.6|47556.6|47596.6|47556.6|47596.6|47556.6|47596.6|47556.6|0
1647950800000|2022-03-22 12:06:40|47586.6|47546.6|47585.9|47545.9|47591.6|47551.6|47585.9|47545.9|8
1647950810000|2022-03-22 12:06:50|47579.5|47539.5|47579.5|47539.5|47579.5|47539.5|47579.5|47539.5|0
1647950820000|2022-03-22 12:07:00|47576.6|47536.6|47579.5|47539.5|47579.5|47539.5|47576.6|47536.6|2
1647950830000|2022-03-22 12:07:10|47561.6|47521.6|47578.7|47538.7|47588.7|47548.7|47553.7|47513.7|10
1647950850000|2022-03-22 12:07:30|47566.6|47526.6|47567.3|47527.3|47567.3|47527.3|47562.3|47522.3|14
1647950870000|2022-03-22 12:07:50|47589.5|47549.5|47584.5|47544.5|47589.5|47549.5|47584.5|47544.5|9
1647950880000|2022-03-22 12:08:00|47589.5|47549.5|47589.5|47549.5|47589.5|47549.5|47589.5|47549.5|0
1647950890000|2022-03-22 12:08:10|47584.5|47544.5|47602.3|47562.3|47602.3|47562.3|47584.5|47544.5|1
1647950900000|2022-03-22 12:08:20|47604.5|47564.5|47587.3|47547.3|47604.5|47564.5|47587.3|47547.3|0
1647950910000|2022-03-22 12:08:30|47589.5|47549.5|47579.5|47539.5|47589.5|47549.5|47579.5|47539.5|0
1647950920000|2022-03-22 12:08:40|47576.6|47536.6|47584.5|47544.5|47584.5|47544.5|47571.6|47531.6|1
1647950930000|2022-03-22 12:08:50|47587.3|47547.3|47594.5|47554.5|47594.5|47554.5|47584.5|47544.5|0
1647950940000|2022-03-22 12:09:00|47604.5|47564.5|47584.5|47544.5|47604.5|47564.5|47584.5|47544.5|1
1647950950000|2022-03-22 12:09:10|47586.6|47546.6|47587.3|47547.3|47594.5|47554.5|47584.5|47544.5|1
1647950960000|2022-03-22 12:09:20|47589.5|47549.5|47587.3|47547.3|47589.5|47549.5|47587.3|47547.3|0
1647950970000|2022-03-22 12:09:30|47589.5|47549.5|47599.5|47559.5|47599.5|47559.5|47589.5|47549.5|0
1647950980000|2022-03-22 12:09:40|47597.3|47557.3|47594.5|47554.5|47597.3|47557.3|47594.5|47554.5|0
1647950990000|2022-03-22 12:09:50|47597.3|47557.3|47597.3|47557.3|47599.5|47559.5|47597.3|47557.3|0
1647951000000|2022-03-22 12:10:00|47599.5|47559.5|47599.5|47559.5|47599.5|47559.5|47597.3|47557.3|0
1647951010000|2022-03-22 12:10:10|47597.3|47557.3|47599.5|47559.5|47599.5|47559.5|47597.3|47557.3|0
1647951020000|2022-03-22 12:10:20|47597.3|47557.3|47597.3|47557.3|47599.5|47559.5|47597.3|47557.3|0
1647951040000|2022-03-22 12:10:40|47594.4|47554.4|47607.3|47567.3|47607.3|47567.3|47592.3|47552.3|4
1647951060000|2022-03-22 12:11:00|47604.4|47564.4|47594.4|47554.4|47604.4|47564.4|47594.4|47554.4|2
1647951090000|2022-03-22 12:11:30|47587.3|47547.3|47584.4|47544.4|47587.3|47547.3|47584.4|47544.4|0
1647951100000|2022-03-22 12:11:40|47569.4|47529.4|47579.4|47539.4|47579.4|47539.4|47569.4|47529.4|1
1647951130000|2022-03-22 12:12:10|||||||||1
1647951150000|2022-03-22 12:12:30|47573.1|47533.1|47554.4|47514.4|47573.1|47533.1|47547.3|47507.3|10
1647951160000|2022-03-22 12:12:40|||||||||1
1647951190000|2022-03-22 12:13:10|47556.6|47516.6|47556.6|47516.6|47556.6|47516.6|47556.6|47516.6|8
1647951200000|2022-03-22 12:13:20|47554.4|47514.4|47543.7|47503.7|47554.4|47514.4|47541.6|47501.6|2
1647951210000|2022-03-22 12:13:30|47541.6|47501.6|47543.7|47503.7|47543.7|47503.7|47541.6|47501.6|1
1647951220000|2022-03-22 12:13:40|||||||||2
1647951230000|2022-03-22 12:13:50|47545.8|47505.8|47558.7|47518.7|47558.7|47518.7|47545.8|47505.8|1
1647951240000|2022-03-22 12:14:00|47561.5|47521.5|47563.7|47523.7|47578.7|47538.7|47561.5|47521.5|6
1647951250000|2022-03-22 12:14:10|47560.8|47520.8|47553.7|47513.7|47560.8|47520.8|47553.7|47513.7|1
1647951300000|2022-03-22 12:15:00|47550.8|47510.8|47528.7|47488.7|47550.8|47510.8|47528.7|47488.7|4
1647951320000|2022-03-22 12:15:20|47510.8|47470.8|47510.8|47470.8|47510.8|47470.8|47510.8|47470.8|4
1647951330000|2022-03-22 12:15:30|47508.7|47468.7|47503.7|47463.7|47508.7|47468.7|47503.7|47463.7|0
1647951340000|2022-03-22 12:15:40|47513.7|47473.7|47528.7|47488.7|47528.7|47488.7|47513.7|47473.7|6
1647951350000|2022-03-22 12:15:50|47520.8|47480.8|47523.7|47483.7|47523.7|47483.7|47518.7|47478.7|0
1647951360000|2022-03-22 12:16:00|47518.7|47478.7|47518.7|47478.7|47518.7|47478.7|47518.7|47478.7|0
1647951370000|2022-03-22 12:16:10|47523.7|47483.7|47523.7|47483.7|47523.7|47483.7|47523.7|47483.7|0
1647951390000|2022-03-22 12:16:30|47518.7|47478.7|47513.7|47473.7|47518.7|47478.7|47513.7|47473.7|0
1647951410000|2022-03-22 12:16:50|47533.7|47493.7|47521.5|47481.5|47533.7|47493.7|47521.5|47481.5|1
1647951420000|2022-03-22 12:17:00|47518.7|47478.7|47523.6|47483.6|47523.6|47483.6|47518.6|47478.6|0
1647951430000|2022-03-22 12:17:10|47526.5|47486.5|47528.6|47488.6|47528.6|47488.6|47526.5|47486.5|0
1647951440000|2022-03-22 12:17:20|47533.6|47493.6|47528.6|47488.6|47533.6|47493.6|47528.6|47488.6|0
1647951450000|2022-03-22 12:17:30|47531.5|47491.5|47521.5|47481.5|47533.6|47493.6|47521.5|47481.5|0
1647951460000|2022-03-22 12:17:40|47518.6|47478.6|47513.6|47473.6|47518.6|47478.6|47511.5|47471.5|2
1647951490000|2022-03-22 12:18:10|47523.6|47483.6|47518.6|47478.6|47523.6|47483.6|47518.6|47478.6|2
1647951510000|2022-03-22 12:18:30|47513.6|47473.6|47511.5|47471.5|47513.6|47473.6|47511.5|47471.5|1
1647951520000|2022-03-22 12:18:40|47498.6|47458.6|47498.6|47458.6|47501.5|47461.5|47498.6|47458.6|1
1647951530000|2022-03-22 12:18:50|47503.6|47463.6|47503.6|47463.6|47503.6|47463.6|47498.6|47458.6|0
1647951540000|2022-03-22 12:19:00|47501.5|47461.5|47503.6|47463.6|47503.6|47463.6|47501.5|47461.5|0
1647951550000|2022-03-22 12:19:10|47500.8|47460.8|47503.6|47463.6|47503.6|47463.6|47493.6|47453.6|2
1647951560000|2022-03-22 12:19:20|47516.5|47476.5|47518.6|47478.6|47518.6|47478.6|47516.5|47476.5|1
1647951570000|2022-03-22 12:19:30|47521.5|47481.5|47518.6|47478.6|47521.5|47481.5|47518.6|47478.6|0
1647951580000|2022-03-22 12:19:40|47523.6|47483.6|47516.5|47476.5|47523.6|47483.6|47516.5|47476.5|2
1647951590000|2022-03-22 12:19:50|47518.6|47478.6|47523.6|47483.6|47523.6|47483.6|47518.6|47478.6|5
1647951600000|2022-03-22 12:20:00|47520.8|47480.8|47523.6|47483.6|47523.6|47483.6|47520.8|47480.8|2
1647951620000|2022-03-22 12:20:20|47526.5|47486.5|47541.5|47501.5|47541.5|47501.5|47526.5|47486.5|1
1647951630000|2022-03-22 12:20:30|47543.6|47503.6|47541.5|47501.5|47543.6|47503.6|47541.5|47501.5|0
1647951640000|2022-03-22 12:20:40|47548.6|47508.6|47544.4|47504.4|47548.6|47508.6|47544.4|47504.4|1
1647951660000|2022-03-22 12:21:00|47546.5|47506.5|47546.5|47506.5|47546.5|47506.5|47546.5|47506.5|0
1647951670000|2022-03-22 12:21:10|47543.6|47503.6|47536.5|47496.5|47543.6|47503.6|47536.5|47496.5|0
1647951680000|2022-03-22 12:21:20|47543.6|47503.6|47554.4|47514.4|47556.5|47516.5|47543.6|47503.6|8
1647951690000|2022-03-22 12:21:30|47557.2|47517.2|47559.4|47519.4|47559.4|47519.4|47557.2|47517.2|0
1647951700000|2022-03-22 12:21:40|47562.2|47522.2|47562.2|47522.2|47562.2|47522.2|47562.2|47522.2|2
1647951710000|2022-03-22 12:21:50|47546.5|47506.5|47544.4|47504.4|47551.5|47511.5|47544.4|47504.4|4
1647951730000|2022-03-22 12:22:10|47549.4|47509.4|47510.7|47470.7|47549.4|47509.4|47510.7|47470.7|113
1647951770000|2022-03-22 12:22:50|47505.7|47465.7|47518.6|47478.6|47540|47500|47505.7|47465.7|13
1647951790000|2022-03-22 12:23:10|47528.6|47488.6|47538.6|47498.6|47538.6|47498.6|47528.6|47488.6|0
1647951800000|2022-03-22 12:23:20|47548.6|47508.6|47548.6|47508.6|47548.6|47508.6|47548.6|47508.6|0
1647951810000|2022-03-22 12:23:30|47543.6|47503.6|47543.6|47503.6|47543.6|47503.6|47543.6|47503.6|0
1647951830000|2022-03-22 12:23:50|47540.7|47500.7|47528.6|47488.6|47540.7|47500.7|47528.6|47488.6|1
1647951850000|2022-03-22 12:24:10|47533.6|47493.6|47523.6|47483.6|47533.6|47493.6|47523.6|47483.6|6
1647951860000|2022-03-22 12:24:20|47525.7|47485.7|47533.6|47493.6|47533.6|47493.6|47525.7|47485.7|3
1647951870000|2022-03-22 12:24:30|47543.6|47503.6|47520|47480|47543.6|47503.6|47520|47480|14
1647951880000|2022-03-22 12:24:40|47518.6|47478.6|47520.7|47480.7|47520.7|47480.7|47515.7|47475.7|1
1647951890000|2022-03-22 12:24:50|47515.7|47475.7|47515.7|47475.7|47515.7|47475.7|47515.7|47475.7|0
1647951910000|2022-03-22 12:25:10|47503.6|47463.6|47503.6|47463.6|47503.6|47463.6|47503.6|47463.6|0
1647951920000|2022-03-22 12:25:20|47505.7|47465.7|47505.7|47465.7|47505.7|47465.7|47505.7|47465.7|0
1647951930000|2022-03-22 12:25:30|47503.6|47463.6|47505.7|47465.7|47505.7|47465.7|47503.6|47463.6|0
1647951940000|2022-03-22 12:25:40|47508.6|47468.6|47518.6|47478.6|47518.6|47478.6|47508.6|47468.6|1
1647951950000|2022-03-22 12:25:50|47520.7|47480.7|47523.6|47483.6|47530.7|47490.7|47520.7|47480.7|5
1647951960000|2022-03-22 12:26:00|47518.6|47478.6|47516.4|47476.4|47523.6|47483.6|47513.6|47473.6|2
1647951970000|2022-03-22 12:26:10|47519.3|47479.3|47518.6|47478.6|47519.3|47479.3|47518.6|47478.6|0
1647951980000|2022-03-22 12:26:20|47516.4|47476.4|47516.4|47476.4|47516.4|47476.4|47516.4|47476.4|0
1647951990000|2022-03-22 12:26:30|47513.6|47473.6|47513.6|47473.6|47513.6|47473.6|47513.6|47473.6|0
1647952000000|2022-03-22 12:26:40|47505.7|47465.7|47505.7|47465.7|47510.7|47470.7|47505.7|47465.7|1
1647952010000|2022-03-22 12:26:50|47513.6|47473.6|47510.7|47470.7|47513.6|47473.6|47503.6|47463.6|2
1647952020000|2022-03-22 12:27:00|47513.6|47473.6|47513.6|47473.6|47513.6|47473.6|47513.6|47473.6|2
1647952030000|2022-03-22 12:27:10|47516.4|47476.4|47520.7|47480.7|47520.7|47480.7|47516.4|47476.4|0
1647952040000|2022-03-22 12:27:20|47517.8|47477.8|47525.7|47485.7|47525.7|47485.7|47517.8|47477.8|0
1647952050000|2022-03-22 12:27:30|47523.6|47483.6|47513.6|47473.6|47523.6|47483.6|47513.6|47473.6|1
1647952060000|2022-03-22 12:27:40|47520.7|47480.7|47531.4|47491.4|47531.4|47491.4|47520.7|47480.7|8
1647952070000|2022-03-22 12:27:50|47529.3|47489.3|47534.3|47494.3|47534.3|47494.3|47529.3|47489.3|0
1647952080000|2022-03-22 12:28:00|47536.4|47496.4|47536.4|47496.4|47536.4|47496.4|47536.4|47496.4|0
1647952090000|2022-03-22 12:28:10|47531.4|47491.4|47528.6|47488.6|47531.4|47491.4|47526.4|47486.4|1
1647952100000|2022-03-22 12:28:20|47526.4|47486.4|47526.4|47486.4|47526.4|47486.4|47526.4|47486.4|0
1647952120000|2022-03-22 12:28:40|47523.6|47483.6|47523.6|47483.6|47523.6|47483.6|47523.6|47483.6|0
1647952130000|2022-03-22 12:28:50|47518.6|47478.6|47513.6|47473.6|47521.4|47481.4|47513.6|47473.6|0
1647952140000|2022-03-22 12:29:00|47511.4|47471.4|47521.4|47481.4|47521.4|47481.4|47508.6|47468.6|2
1647952160000|2022-03-22 12:29:20|47519.3|47479.3|47511.4|47471.4|47519.3|47479.3|47511.4|47471.4|1
1647952190000|2022-03-22 12:29:50|47514.3|47474.3|47509.3|47469.3|47514.3|47474.3|47509.3|47469.3|1
1647952200000|2022-03-22 12:30:00|47511.4|47471.4|47524.3|47484.3|47524.3|47484.3|47511.4|47471.4|1
1647952210000|2022-03-22 12:30:10|47531.4|47491.4|47531.4|47491.4|47531.4|47491.4|47531.4|47491.4|0
1647952220000|2022-03-22 12:30:20|47529.3|47489.3|47518.5|47478.5|47529.3|47489.3|47518.5|47478.5|15
1647952230000|2022-03-22 12:30:30|47521.4|47481.4|47516.4|47476.4|47521.4|47481.4|47511.4|47471.4|0
1647952240000|2022-03-22 12:30:40|47554.3|47514.3|47525|47485|47554.3|47514.3|47525|47485|11
1647952250000|2022-03-22 12:30:50|47522.2|47482.2|47537.1|47497.1|47537.1|47497.1|47522.1|47482.1|5
1647952260000|2022-03-22 12:31:00|47540|47500|47557.9|47517.9|47560|47520|47540|47500|2
1647952270000|2022-03-22 12:31:10|47562.9|47522.9|47565|47525|47565|47525|47562.9|47522.9|0
1647952280000|2022-03-22 12:31:20|47570|47530|47575.8|47535.8|47575.8|47535.8|47570|47530|2
1647952310000|2022-03-22 12:31:50|47582.9|47542.9|47582.9|47542.9|47582.9|47542.9|47582.9|47542.9|0
1647952320000|2022-03-22 12:32:00|47587.9|47547.9|47587.9|47547.9|47587.9|47547.9|47587.9|47547.9|1
1647952330000|2022-03-22 12:32:10|47595.8|47555.8|47564.3|47524.3|47595.8|47555.8|47564.3|47524.3|5
1647952340000|2022-03-22 12:32:20|47562.1|47522.1|47562.9|47522.9|47562.9|47522.9|47560|47520|0
1647952350000|2022-03-22 12:32:30|||||||||5
1647952360000|2022-03-22 12:32:40|47567.1|47527.1|47570|47530|47570|47530|47567.1|47527.1|1
1647952380000|2022-03-22 12:33:00|47567.1|47527.1|47567.1|47527.1|47567.1|47527.1|47567.1|47527.1|0
1647952390000|2022-03-22 12:33:10|47564.3|47524.3|47552.1|47512.1|47564.3|47524.3|47552.1|47512.1|1
1647952410000|2022-03-22 12:33:30|47550|47510|47542.1|47502.1|47550|47510|47534.3|47494.3|1
1647952420000|2022-03-22 12:33:40|47537.1|47497.1|47537.1|47497.1|47537.1|47497.1|47537.1|47497.1|0
1647952430000|2022-03-22 12:33:50|47534.3|47494.3|47517.1|47477.1|47534.3|47494.3|47517.1|47477.1|1
1647952450000|2022-03-22 12:34:10|47520|47480|47522.1|47482.1|47522.1|47482.1|47520|47480|0
1647952460000|2022-03-22 12:34:20|47515|47475|47517.1|47477.1|47517.1|47477.1|47515|47475|2
1647952470000|2022-03-22 12:34:30|47524.2|47484.2|47527.1|47487.1|47527.1|47487.1|47524.2|47484.2|1
1647952480000|2022-03-22 12:34:40|47522.1|47482.1|47522.1|47482.1|47527.1|47487.1|47522.1|47482.1|0
1647952490000|2022-03-22 12:34:50|47527.1|47487.1|47527.1|47487.1|47527.1|47487.1|47527.1|47487.1|0
1647952500000|2022-03-22 12:35:00|47540|47500|47542.1|47502.1|47542.1|47502.1|47540|47500|0
1647952510000|2022-03-22 12:35:10|47545|47505|47537.1|47497.1|47547.1|47507.1|47537.1|47497.1|0
1647952520000|2022-03-22 12:35:20|47534.2|47494.2|47529.2|47489.2|47534.2|47494.2|47517.1|47477.1|2
1647952530000|2022-03-22 12:35:30|47527.1|47487.1|47527.1|47487.1|47527.1|47487.1|47527.1|47487.1|0
1647952550000|2022-03-22 12:35:50|47532.1|47492.1|47532.1|47492.1|47532.1|47492.1|47532.1|47492.1|1
1647952560000|2022-03-22 12:36:00|47540|47500|47542.1|47502.1|47542.1|47502.1|47537.1|47497.1|0
1647952570000|2022-03-22 12:36:10|47546.4|47506.4|47534.2|47494.2|47546.4|47506.4|47534.2|47494.2|0
1647952590000|2022-03-22 12:36:30|47540|47500|47522.1|47482.1|47544.2|47504.2|47522.1|47482.1|8
1647952600000|2022-03-22 12:36:40|47512.1|47472.1|47512.1|47472.1|47512.1|47472.1|47512.1|47472.1|5
1647952620000|2022-03-22 12:37:00|47504.2|47464.2|47499.2|47459.2|47504.2|47464.2|47499.2|47459.2|2
1647952630000|2022-03-22 12:37:10|47497.1|47457.1|47497.1|47457.1|47497.1|47457.1|47497.1|47457.1|1
1647952650000|2022-03-22 12:37:30|47505|47465|47502.1|47462.1|47510|47470|47502.1|47462.1|4
1647952670000|2022-03-22 12:37:50|47497.1|47457.1|47507.1|47467.1|47507.1|47467.1|47497.1|47457.1|1
1647952680000|2022-03-22 12:38:00|47510|47470|47512.1|47472.1|47512.1|47472.1|47510|47470|0
1647952690000|2022-03-22 12:38:10|47504.2|47464.2|47499.2|47459.2|47504.2|47464.2|47499.2|47459.2|2
1647952700000|2022-03-22 12:38:20|47492.8|47452.8|47499.2|47459.2|47499.2|47459.2|47492.8|47452.8|5
1647952710000|2022-03-22 12:38:30|47487.1|47447.1|47489.2|47449.2|47489.2|47449.2|47487.1|47447.1|1
1647952720000|2022-03-22 12:38:40|47487.1|47447.1|47487.1|47447.1|47487.1|47447.1|47487.1|47447.1|0
1647952740000|2022-03-22 12:39:00|47489.2|47449.2|47492.1|47452.1|47492.1|47452.1|47489.2|47449.2|0
1647952750000|2022-03-22 12:39:10|47487.1|47447.1|47487.1|47447.1|47487.1|47447.1|47487.1|47447.1|1
1647952760000|2022-03-22 12:39:20|47489.2|47449.2|47497.1|47457.1|47497.1|47457.1|47489.2|47449.2|1
1647952770000|2022-03-22 12:39:30|47502.1|47462.1|47502.1|47462.1|47502.1|47462.1|47502.1|47462.1|0
1647952780000|2022-03-22 12:39:40|47499.2|47459.2|47497.1|47457.1|47499.2|47459.2|47497.1|47457.1|0
1647952790000|2022-03-22 12:39:50|47494.2|47454.2|47492.1|47452.1|47494.2|47454.2|47492.1|47452.1|0
1647952800000|2022-03-22 12:40:00|47494.9|47454.9|47499.9|47459.9|47502.1|47462.1|47494.9|47454.9|1
1647952810000|2022-03-22 12:40:10|47502.1|47462.1|47512.1|47472.1|47512.1|47472.1|47502.1|47462.1|1
1647952820000|2022-03-22 12:40:20|47514.2|47474.2|47514.2|47474.2|47514.2|47474.2|47514.2|47474.2|17
1647952830000|2022-03-22 12:40:30|||||||||4
1647952850000|2022-03-22 12:40:50|47507.1|47467.1|47509.2|47469.2|47509.2|47469.2|47504.2|47464.2|0
1647952860000|2022-03-22 12:41:00|47507.1|47467.1|47509.2|47469.2|47509.2|47469.2|47507.1|47467.1|0
1647952880000|2022-03-22 12:41:20|47507.1|47467.1|47509.2|47469.2|47509.2|47469.2|47507.1|47467.1|1
1647952890000|2022-03-22 12:41:30|47507.1|47467.1|47509.2|47469.2|47509.2|47469.2|47507.1|47467.1|5
1647952900000|2022-03-22 12:41:40|47512.1|47472.1|47522.1|47482.1|47522.1|47482.1|47512.1|47472.1|4
1647952910000|2022-03-22 12:41:50|47519.2|47479.2|47512.1|47472.1|47519.2|47479.2|47512.1|47472.1|3
1647952920000|2022-03-22 12:42:00|47524.9|47484.9|47532.8|47492.8|47532.8|47492.8|47524.9|47484.9|36
1647952930000|2022-03-22 12:42:10|47532.1|47492.1|47527.1|47487.1|47532.1|47492.1|47527.1|47487.1|0
1647952960000|2022-03-22 12:42:40|47527|47487|47532|47492|47532|47492|47527|47487|0
1647952970000|2022-03-22 12:42:50|47527|47487|47524.9|47484.9|47527|47487|47524.9|47484.9|0
1647952980000|2022-03-22 12:43:00|47527|47487|47529.9|47489.9|47529.9|47489.9|47527|47487|0
1647952990000|2022-03-22 12:43:10|47532|47492|47542|47502|47542|47502|47532|47492|2
1647953000000|2022-03-22 12:43:20|47539.9|47499.9|47539.9|47499.9|47539.9|47499.9|47539.9|47499.9|0
1647953010000|2022-03-22 12:43:30|47542.8|47502.8|47549.9|47509.9|47549.9|47509.9|47542.8|47502.8|0
1647953020000|2022-03-22 12:43:40|47554.9|47514.9|47554.9|47514.9|47554.9|47514.9|47554.9|47514.9|0
1647953030000|2022-03-22 12:43:50|47552.8|47512.8|47552.8|47512.8|47552.8|47512.8|47552.8|47512.8|0
1647953040000|2022-03-22 12:44:00|47554.9|47514.9|47584.9|47544.9|47584.9|47544.9|47554.9|47514.9|2
1647953050000|2022-03-22 12:44:10|47587|47547|47584.9|47544.9|47587|47547|47582.8|47542.8|0
1647953060000|2022-03-22 12:44:20|47600.6|47560.6|47600.6|47560.6|47600.6|47560.6|47600.6|47560.6|8
1647953070000|2022-03-22 12:44:30|47603.5|47563.5|47622.8|47582.8|47622.8|47582.8|47603.5|47563.5|7
1647953080000|2022-03-22 12:44:40|47624.9|47584.9|47620.6|47580.6|47624.9|47584.9|47609.9|47569.9|0
1647953090000|2022-03-22 12:44:50|47622|47582|47602|47562|47624.9|47584.9|47602|47562|0
1647955800000|2022-03-22 13:30:00|47622.4|47582.4|47674.5|47634.5|47699.5|47659.5|47618.8|47578.8|154
1647955810000|2022-03-22 13:30:10|47679.5|47639.5|47605.2|47565.2|47682.4|47642.4|47605.2|47565.2|25
1647955820000|2022-03-22 13:30:20|47623.1|47583.1|47666.6|47626.6|47682.4|47642.4|47593.8|47553.8|45
1647955830000|2022-03-22 13:30:30|47663.8|47623.8|47664.5|47624.5|47679.5|47639.5|47646.6|47606.6|23
1647955840000|2022-03-22 13:30:40|47669.5|47629.5|47652.4|47612.4|47680.2|47640.2|47636.6|47596.6|16
1647955850000|2022-03-22 13:30:50|47648.1|47608.1|47662.4|47622.4|47672.4|47632.4|47640.2|47600.2|8
1647955860000|2022-03-22 13:31:00|47664.5|47624.5|47608.8|47568.8|47664.5|47624.5|47594.5|47554.5|15
1647955870000|2022-03-22 13:31:10|47605.9|47565.9|47578.8|47538.8|47606.6|47566.6|47578.8|47538.8|28
1647955880000|2022-03-22 13:31:20|47563.8|47523.8|47566.6|47526.6|47576.6|47536.6|47558.8|47518.8|19
1647955890000|2022-03-22 13:31:30|47568.8|47528.8|47613.8|47573.8|47626.6|47586.6|47568|47528|10
1647955900000|2022-03-22 13:31:40|47616.6|47576.6|47620.9|47580.9|47640.9|47600.9|47613.8|47573.8|3
1647955910000|2022-03-22 13:31:50|47628|47588|47630.9|47590.9|47635.9|47595.9|47608.8|47568.8|14
1647955920000|2022-03-22 13:32:00|47638.8|47598.8|47583|47543|47643|47603|47583|47543|24
1647955930000|2022-03-22 13:32:10|47585.9|47545.9|47533|47493|47585.9|47545.9|47530.9|47490.9|21
1647955940000|2022-03-22 13:32:20|47530.9|47490.9|47540.9|47500.9|47570.9|47530.9|47523|47483|23
1647955950000|2022-03-22 13:32:30|47538.8|47498.8|47553|47513|47565.9|47525.9|47518.8|47478.8|16
1647955960000|2022-03-22 13:32:40|47565.9|47525.9|47580.9|47540.9|47585.9|47545.9|47560.9|47520.9|7
1647955970000|2022-03-22 13:32:50|47583.8|47543.8|47578.8|47538.8|47585.9|47545.9|47578.8|47538.8|2
1647955980000|2022-03-22 13:33:00|47575.9|47535.9|47570.9|47530.9|47580.9|47540.9|47565.9|47525.9|16
1647955990000|2022-03-22 13:33:10|47568.8|47528.8|47578.8|47538.8|47580.9|47540.9|47563|47523|11
1647956000000|2022-03-22 13:33:20|47580.9|47540.9|47598.7|47558.7|47603.7|47563.7|47580.9|47540.9|8
1647956010000|2022-03-22 13:33:30|47600.9|47560.9|47580.9|47540.9|47600.9|47560.9|47578.7|47538.7|5
1647956020000|2022-03-22 13:33:40|47573|47533|47550.9|47510.9|47573|47533|47548.7|47508.7|9
1647956030000|2022-03-22 13:33:50|47548.7|47508.7|47545.9|47505.9|47550.9|47510.9|47530.9|47490.9|9
1647956040000|2022-03-22 13:34:00|47540.9|47500.9|47523|47483|47540.9|47500.9|47518|47478|38
1647956050000|2022-03-22 13:34:10|47520.9|47480.9|47535.9|47495.9|47535.9|47495.9|47515.9|47475.9|38
1647956060000|2022-03-22 13:34:20|47531.6|47491.6|47530.9|47490.9|47533|47493|47515.9|47475.9|10
1647956070000|2022-03-22 13:34:30|47533|47493|47530.9|47490.9|47538|47498|47530.9|47490.9|1
1647956080000|2022-03-22 13:34:40|47533|47493|47525.9|47485.9|47535.9|47495.9|47525.9|47485.9|2
1647956090000|2022-03-22 13:34:50|47538.7|47498.7|47533|47493|47540.9|47500.9|47530.9|47490.9|7
1647956100000|2022-03-22 13:35:00|47535.9|47495.9|47538.7|47498.7|47553.7|47513.7|47515.9|47475.9|35
1647956110000|2022-03-22 13:35:10|47540.9|47500.9|47568.7|47528.7|47568.7|47528.7|47538.7|47498.7|6
1647956120000|2022-03-22 13:35:20|47565.9|47525.9|47620.2|47580.2|47620.2|47580.2|47565.9|47525.9|74
1647956130000|2022-03-22 13:35:30|47623.1|47583.1|47627.3|47587.3|47630.2|47590.2|47604.5|47564.5|11
1647956140000|2022-03-22 13:35:40|47630.2|47590.2|47620.2|47580.2|47630.2|47590.2|47617.3|47577.3|7
1647956150000|2022-03-22 13:35:50|47617.3|47577.3|47600.2|47560.2|47622.3|47582.3|47600.2|47560.2|7
1647956160000|2022-03-22 13:36:00|47602.3|47562.3|47597.3|47557.3|47602.3|47562.3|47590.2|47550.2|4
1647956170000|2022-03-22 13:36:10|47601.6|47561.6|47600.2|47560.2|47602.3|47562.3|47597.3|47557.3|14
1647956180000|2022-03-22 13:36:20|47597.3|47557.3|47585.2|47545.2|47600.2|47560.2|47582.3|47542.3|18
1647956190000|2022-03-22 13:36:30|47587.3|47547.3|47580.2|47540.2|47587.3|47547.3|47577.3|47537.3|2
1647956200000|2022-03-22 13:36:40|47582.3|47542.3|47577.3|47537.3|47587.3|47547.3|47560.2|47520.2|30
1647956210000|2022-03-22 13:36:50|47580.2|47540.2|47557.3|47517.3|47582.3|47542.3|47552.3|47512.3|30
1647956220000|2022-03-22 13:37:00|47554.5|47514.5|47527.3|47487.3|47557.3|47517.3|47527.3|47487.3|11
1647956230000|2022-03-22 13:37:10|47537.3|47497.3|47582.3|47542.3|47582.3|47542.3|47537.3|47497.3|4
1647956240000|2022-03-22 13:37:20|47584.5|47544.5|47577.3|47537.3|47584.5|47544.5|47577.3|47537.3|6
1647956250000|2022-03-22 13:37:30|47572.3|47532.3|47580.2|47540.2|47582.3|47542.3|47565.2|47525.2|8
1647956260000|2022-03-22 13:37:40|47582.3|47542.3|47584.4|47544.4|47587.3|47547.3|47572.3|47532.3|6
1647956270000|2022-03-22 13:37:50|47582.3|47542.3|47582.3|47542.3|47587.3|47547.3|47580.2|47540.2|0
1647956280000|2022-03-22 13:38:00|47577.3|47537.3|47597.3|47557.3|47610.2|47570.2|47577.3|47537.3|9
1647956290000|2022-03-22 13:38:10|47607.3|47567.3|47612.3|47572.3|47617.3|47577.3|47607.3|47567.3|6
1647956300000|2022-03-22 13:38:20|47617.3|47577.3|47592.3|47552.3|47622.3|47582.3|47584.4|47544.4|72
1647956310000|2022-03-22 13:38:30|47597.3|47557.3|47574.4|47534.4|47597.3|47557.3|47574.4|47534.4|9
1647956320000|2022-03-22 13:38:40|47577.3|47537.3|47574.4|47534.4|47577.3|47537.3|47574.4|47534.4|4
1647956330000|2022-03-22 13:38:50|47577.3|47537.3|47557.3|47517.3|47587.3|47547.3|47556.6|47516.6|32
1647956340000|2022-03-22 13:39:00|47569.4|47529.4|47567.3|47527.3|47569.4|47529.4|47554.4|47514.4|26
1647956350000|2022-03-22 13:39:10|47572.3|47532.3|47567.3|47527.3|47574.4|47534.4|47564.4|47524.4|22
1647956360000|2022-03-22 13:39:20|47572.3|47532.3|47574.4|47534.4|47574.4|47534.4|47569.4|47529.4|3
1647956370000|2022-03-22 13:39:30|47577.3|47537.3|47574.4|47534.4|47577.3|47537.3|47574.4|47534.4|21
1647956380000|2022-03-22 13:39:40|47571.6|47531.6|47554.4|47514.4|47571.6|47531.6|47554.4|47514.4|5
1647956390000|2022-03-22 13:39:50|47551.6|47511.6|47542.3|47502.3|47554.4|47514.4|47542.3|47502.3|25
1647956400000|2022-03-22 13:40:00|47536.6|47496.6|47477.3|47437.3|47536.6|47496.6|47446.6|47406.6|51
1647956410000|2022-03-22 13:40:10|47480.2|47440.2|47482.3|47442.3|47485.2|47445.2|47480.2|47440.2|5
1647956420000|2022-03-22 13:40:20|47479.4|47439.4|47474.4|47434.4|47479.4|47439.4|47462.3|47422.3|20
1647956430000|2022-03-22 13:40:30|47472.3|47432.3|47457.3|47417.3|47477.3|47437.3|47454.4|47414.4|4
1647956440000|2022-03-22 13:40:40|47469.4|47429.4|47457.3|47417.3|47469.4|47429.4|47457.3|47417.3|7
1647956450000|2022-03-22 13:40:50|47464.4|47424.4|47467.3|47427.3|47469.4|47429.4|47462.3|47422.3|3
1647956460000|2022-03-22 13:41:00|47462.3|47422.3|47472.3|47432.3|47472.3|47432.3|47454.4|47414.4|10
1647956470000|2022-03-22 13:41:10|47465.2|47425.2|47469.4|47429.4|47472.3|47432.3|47465.2|47425.2|5
1647956480000|2022-03-22 13:41:20|47467.3|47427.3|47474.4|47434.4|47474.4|47434.4|47467.3|47427.3|0
1647956490000|2022-03-22 13:41:30|47472.3|47432.3|47416.5|47376.5|47477.3|47437.3|47414.4|47374.4|27
1647956500000|2022-03-22 13:41:40|47419.4|47379.4|47441.5|47401.5|47454.4|47414.4|47419.4|47379.4|38
1647956510000|2022-03-22 13:41:50|47436.5|47396.5|47456.5|47416.5|47459.4|47419.4|47436.5|47396.5|18
1647956520000|2022-03-22 13:42:00|47459.4|47419.4|47449.4|47409.4|47459.4|47419.4|47441.5|47401.5|31
1647956530000|2022-03-22 13:42:10|47444.4|47404.4|47484.4|47444.4|47484.4|47444.4|47444.4|47404.4|23
1647956540000|2022-03-22 13:42:20|47498.7|47458.7|47501.5|47461.5|47507.3|47467.3|47496.5|47456.5|31
1647956550000|2022-03-22 13:42:30|47499.4|47459.4|47486.5|47446.5|47499.4|47459.4|47481.5|47441.5|14
1647956560000|2022-03-22 13:42:40|47489.4|47449.4|47474.4|47434.4|47494.4|47454.4|47474.4|47434.4|15
1647956570000|2022-03-22 13:42:50|47476.5|47436.5|47471.5|47431.5|47476.5|47436.5|47471.5|47431.5|0
1647956580000|2022-03-22 13:43:00|47481.5|47441.5|47466.5|47426.5|47481.5|47441.5|47466.5|47426.5|14
1647956590000|2022-03-22 13:43:10|47469.4|47429.4|47471.5|47431.5|47471.5|47431.5|47461.5|47421.5|8
1647956600000|2022-03-22 13:43:20|47461.5|47421.5|47461.5|47421.5|47471.5|47431.5|47459.4|47419.4|14
1647956610000|2022-03-22 13:43:30|47468.7|47428.7|47475.8|47435.8|47475.8|47435.8|47466.5|47426.5|20
1647956620000|2022-03-22 13:43:40|47465.8|47425.8|47468.7|47428.7|47475.8|47435.8|47465.8|47425.8|12
1647956630000|2022-03-22 13:43:50|47465.8|47425.8|47508.7|47468.7|47508.7|47468.7|47465.8|47425.8|71
1647956640000|2022-03-22 13:44:00|47513.7|47473.7|47505.8|47465.8|47515.8|47475.8|47503.7|47463.7|7
1647956650000|2022-03-22 13:44:10|47510.8|47470.8|47515.8|47475.8|47515.8|47475.8|47505.8|47465.8|2
1647956660000|2022-03-22 13:44:20|47518.7|47478.7|47543.7|47503.7|47543.7|47503.7|47518.7|47478.7|6
1647956670000|2022-03-22 13:44:30|47541.5|47501.5|47558.7|47518.7|47566.5|47526.5|47541.5|47501.5|25
1647956680000|2022-03-22 13:44:40|47561.5|47521.5|47550.1|47510.1|47570.8|47530.8|47548.7|47508.7|15
1647956690000|2022-03-22 13:44:50|47545.8|47505.8|47568.7|47528.7|47568.7|47528.7|47535.8|47495.8|16
1647956700000|2022-03-22 13:45:00|47565.8|47525.8|47467.2|47427.2|47565.8|47525.8|47437.2|47397.2|53
1647956710000|2022-03-22 13:45:10|47465|47425|47470|47430|47470|47430|47460|47420|14
1647956720000|2022-03-22 13:45:20|47495|47455|47480|47440|47495|47455|47480|47440|16
1647956730000|2022-03-22 13:45:30|47477.2|47437.2|47480|47440|47490|47450|47477.2|47437.2|8
1647956740000|2022-03-22 13:45:40|47490|47450|47500|47460|47500|47460|47485|47445|14
1647956750000|2022-03-22 13:45:50|47502.9|47462.9|47520|47480|47522.2|47482.2|47500|47460|45
1647956760000|2022-03-22 13:46:00|47515|47475|47497.2|47457.2|47515|47475|47497.2|47457.2|17
1647956770000|2022-03-22 13:46:10|47500|47460|47527.2|47487.2|47530|47490|47497.2|47457.2|17
1647956780000|2022-03-22 13:46:20|47530|47490|47522.2|47482.2|47530|47490|47520|47480|5
1647956790000|2022-03-22 13:46:30|47520|47480|47530|47490|47530|47490|47520|47480|7
1647956800000|2022-03-22 13:46:40|47535.8|47495.8|47552.2|47512.2|47552.2|47512.2|47535.8|47495.8|21
1647956810000|2022-03-22 13:46:50|47555|47515|47540|47500|47555|47515|47530|47490|65
1647956820000|2022-03-22 13:47:00|47532.2|47492.2|47527.2|47487.2|47532.2|47492.2|47527.2|47487.2|11
1647956830000|2022-03-22 13:47:10|47522.2|47482.2|47599.3|47559.3|47611.4|47571.4|47520|47480|22
1647956840000|2022-03-22 13:47:20|47601.4|47561.4|47606.4|47566.4|47606.4|47566.4|47586.4|47546.4|10
1647956850000|2022-03-22 13:47:30|47601.4|47561.4|47569.3|47529.3|47601.4|47561.4|47569.3|47529.3|8
1647956860000|2022-03-22 13:47:40|47571.4|47531.4|47534.3|47494.3|47571.4|47531.4|47534.3|47494.3|14
1647956870000|2022-03-22 13:47:50|47542.2|47502.2|47561.4|47521.4|47561.4|47521.4|47541.4|47501.4|10
1647956880000|2022-03-22 13:48:00|47554.3|47514.3|47551.4|47511.4|47561.4|47521.4|47551.4|47511.4|18
1647956890000|2022-03-22 13:48:10|47548.6|47508.6|47549.3|47509.3|47549.3|47509.3|47534.3|47494.3|6
1647956900000|2022-03-22 13:48:20|47548.6|47508.6|47551.4|47511.4|47551.4|47511.4|47544.3|47504.3|1
1647956910000|2022-03-22 13:48:30|47554.3|47514.3|47571.4|47531.4|47574.3|47534.3|47554.3|47514.3|13
1647956920000|2022-03-22 13:48:40|47564.3|47524.3|47561.4|47521.4|47564.3|47524.3|47554.3|47514.3|22
1647956930000|2022-03-22 13:48:50|47569.3|47529.3|47571.4|47531.4|47571.4|47531.4|47569.3|47529.3|10
1647956940000|2022-03-22 13:49:00|47564.3|47524.3|47551.4|47511.4|47564.3|47524.3|47551.4|47511.4|73
1647956950000|2022-03-22 13:49:10|47553.5|47513.5|47512.8|47472.8|47553.5|47513.5|47509.9|47469.9|32
1647956960000|2022-03-22 13:49:20|47517.8|47477.8|47527.8|47487.8|47532.8|47492.8|47512.8|47472.8|74
1647956970000|2022-03-22 13:49:30|47529.9|47489.9|47527.8|47487.8|47532.8|47492.8|47522.8|47482.8|16
1647956980000|2022-03-22 13:49:40|47529.9|47489.9|47527.8|47487.8|47530.7|47490.7|47524.9|47484.9|14
1647956990000|2022-03-22 13:49:50|47525.7|47485.7|47512.8|47472.8|47525.7|47485.7|47510.7|47470.7|5
1647957000000|2022-03-22 13:50:00|47509.9|47469.9|47357.8|47317.8|47509.9|47469.9|47339.9|47299.9|81
1647957010000|2022-03-22 13:50:10|47362.1|47322.1|47357.8|47317.8|47377.8|47337.8|47357.8|47317.8|38
1647957020000|2022-03-22 13:50:20|47367.8|47327.8|47362.8|47322.8|47367.8|47327.8|47362.8|47322.8|6
1647957030000|2022-03-22 13:50:30|47359.9|47319.9|47357.8|47317.8|47359.9|47319.9|47349.9|47309.9|8
1647957040000|2022-03-22 13:50:40|47349.9|47309.9|47327.8|47287.8|47354.9|47314.9|47327.8|47287.8|8
1647957050000|2022-03-22 13:50:50|47329.9|47289.9|47337.1|47297.1|47347.8|47307.8|47314.9|47274.9|49
1647957060000|2022-03-22 13:51:00|47334.2|47294.2|47326.3|47286.3|47337.1|47297.1|47309.2|47269.2|19
1647957070000|2022-03-22 13:51:10|47324.2|47284.2|47337.1|47297.1|47342.1|47302.1|47322.1|47282.1|29
1647957080000|2022-03-22 13:51:20|47322.1|47282.1|47309.2|47269.2|47322.1|47282.1|47309.2|47269.2|24
1647957090000|2022-03-22 13:51:30|47306.3|47266.3|47301.3|47261.3|47306.3|47266.3|47269.2|47229.2|23
1647957100000|2022-03-22 13:51:40|47304.2|47264.2|47285.6|47245.6|47304.2|47264.2|47282.7|47242.7|45
1647957110000|2022-03-22 13:51:50|47290.6|47250.6|47284.9|47244.9|47290.6|47250.6|47282.7|47242.7|15
1647957120000|2022-03-22 13:52:00|47279.9|47239.9|47245.6|47205.6|47285.6|47245.6|47243.5|47203.5|32
1647957130000|2022-03-22 13:52:10|47235.6|47195.6|47270.6|47230.6|47270.6|47230.6|47235.6|47195.6|39
1647957140000|2022-03-22 13:52:20|47265.6|47225.6|47275.6|47235.6|47280.6|47240.6|47263.5|47223.5|8
1647957150000|2022-03-22 13:52:30|47273.5|47233.5|47295.6|47255.6|47305.6|47265.6|47273.4|47233.4|9
1647957160000|2022-03-22 13:52:40|47298.4|47258.4|47285.6|47245.6|47305.6|47265.6|47285.6|47245.6|22
1647957170000|2022-03-22 13:52:50|47272.7|47232.7|47272.7|47232.7|47275.6|47235.6|47260.6|47220.6|9
1647957180000|2022-03-22 13:53:00|47275.6|47235.6|47295.6|47255.6|47295.6|47255.6|47257.7|47217.7|68
1647957190000|2022-03-22 13:53:10|47293.4|47253.4|47290.6|47250.6|47293.4|47253.4|47285.6|47245.6|2
1647957200000|2022-03-22 13:53:20|47287.7|47247.7|47285.6|47245.6|47295.6|47255.6|47282.7|47242.7|19
1647957210000|2022-03-22 13:53:30|47295.6|47255.6|47290.6|47250.6|47301.3|47261.3|47285.6|47245.6|9
1647957220000|2022-03-22 13:53:40|47282.7|47242.7|47285.6|47245.6|47292.7|47252.7|47282.7|47242.7|7
1647957230000|2022-03-22 13:53:50|47290.6|47250.6|47298.4|47258.4|47300.6|47260.6|47290.6|47250.6|5
1647957240000|2022-03-22 13:54:00|47300.6|47260.6|47300.6|47260.6|47310.6|47270.6|47300.6|47260.6|2
1647957250000|2022-03-22 13:54:10|47303.4|47263.4|47333.4|47293.4|47335.6|47295.6|47303.4|47263.4|14
1647957260000|2022-03-22 13:54:20|47328.4|47288.4|47321.3|47281.3|47328.4|47288.4|47318.4|47278.4|30
1647957270000|2022-03-22 13:54:30|47326.3|47286.3|47318.4|47278.4|47328.4|47288.4|47316.3|47276.3|4
1647957280000|2022-03-22 13:54:40|47329.2|47289.2|47324.2|47284.2|47329.2|47289.2|47324.2|47284.2|39
1647957290000|2022-03-22 13:54:50|47321.3|47281.3|47319.2|47279.2|47322|47282|47301.3|47261.3|39
1647957300000|2022-03-22 13:55:00|47321.3|47281.3|47283.4|47243.4|47321.3|47281.3|47278.4|47238.4|28
1647957310000|2022-03-22 13:55:10|47280.6|47240.6|47278.4|47238.4|47280.6|47240.6|47278.4|47238.4|1
1647957320000|2022-03-22 13:55:20|||||||||2
1647957330000|2022-03-22 13:55:30|47288.4|47248.4|47314.2|47274.2|47314.2|47274.2|47278.4|47238.4|30
1647957340000|2022-03-22 13:55:40|47308.4|47268.4|47321.3|47281.3|47324.2|47284.2|47306.3|47266.3|5
1647957350000|2022-03-22 13:55:50|47324.2|47284.2|47316.3|47276.3|47329.8|47289.8|47311.3|47271.3|34
1647957360000|2022-03-22 13:56:00|47314.2|47274.2|47311.3|47271.3|47315.6|47275.6|47311.3|47271.3|5
1647957370000|2022-03-22 13:56:10|47313.4|47273.4|47316.3|47276.3|47321.3|47281.3|47313.4|47273.4|2
1647957380000|2022-03-22 13:56:20|47311.3|47271.3|47296.3|47256.3|47311.3|47271.3|47296.3|47256.3|5
1647957390000|2022-03-22 13:56:30|47298.4|47258.4|47298.4|47258.4|47298.4|47258.4|47291.3|47251.3|6
1647957400000|2022-03-22 13:56:40|47304.2|47264.2|47324.2|47284.2|47324.2|47284.2|47304.2|47264.2|11
1647957410000|2022-03-22 13:56:50|47316.3|47276.3|47316.3|47276.3|47326.3|47286.3|47316.3|47276.3|2
1647957420000|2022-03-22 13:57:00|47321.3|47281.3|47318.4|47278.4|47326.3|47286.3|47318.4|47278.4|9
1647957430000|2022-03-22 13:57:10|47321.3|47281.3|47326.3|47286.3|47344.1|47304.1|47321.3|47281.3|4
1647957440000|2022-03-22 13:57:20|47323.4|47283.4|47316.3|47276.3|47326.3|47286.3|47311.3|47271.3|8
1647957450000|2022-03-22 13:57:30|47318.4|47278.4|47318.4|47278.4|47328.4|47288.4|47313.4|47273.4|5
1647957460000|2022-03-22 13:57:40|47316.3|47276.3|47328.4|47288.4|47328.4|47288.4|47316.3|47276.3|1
1647957470000|2022-03-22 13:57:50|47331.3|47291.3|47331.3|47291.3|47338.4|47298.4|47328.4|47288.4|9
1647957480000|2022-03-22 13:58:00|47326.3|47286.3|47321.3|47281.3|47331.3|47291.3|47318.4|47278.4|6
1647957490000|2022-03-22 13:58:10|47318.4|47278.4|47308.4|47268.4|47318.4|47278.4|47301.3|47261.3|9
1647957500000|2022-03-22 13:58:20|47313.4|47273.4|47311.3|47271.3|47313.4|47273.4|47308.4|47268.4|4
1647957510000|2022-03-22 13:58:30|47318.4|47278.4|47331.3|47291.3|47331.3|47291.3|47313.4|47273.4|19
1647957520000|2022-03-22 13:58:40|47346.3|47306.3|47346.3|47306.3|47351.3|47311.3|47344.1|47304.1|6
1647957530000|2022-03-22 13:58:50|47344.1|47304.1|47346.3|47306.3|47346.3|47306.3|47344.1|47304.1|1
1647957540000|2022-03-22 13:59:00|47341.3|47301.3|47344.1|47304.1|47346.3|47306.3|47341.3|47301.3|0
1647957550000|2022-03-22 13:59:10|47346.3|47306.3|47351.3|47311.3|47351.3|47311.3|47341.3|47301.3|6
1647957560000|2022-03-22 13:59:20|47341.3|47301.3|47351.3|47311.3|47354.1|47314.1|47341.3|47301.3|5
1647957580000|2022-03-22 13:59:40|47341.3|47301.3|47356.3|47316.3|47361.3|47321.3|47341.3|47301.3|6
1647957590000|2022-03-22 13:59:50|47359.1|47319.1|47374.1|47334.1|47376.3|47336.3|47359.1|47319.1|4
1647957600000|2022-03-22 14:00:00|47366.3|47326.3|47343.4|47303.4|47366.3|47326.3|47341.3|47301.3|6
1647957610000|2022-03-22 14:00:10|47341.3|47301.3|47341.3|47301.3|47346.3|47306.3|47341.3|47301.3|10
1647957620000|2022-03-22 14:00:20|47318.4|47278.4|47331.3|47291.3|47334.1|47294.1|47318.4|47278.4|32
1647957630000|2022-03-22 14:00:30|47326.3|47286.3|47369.9|47329.9|47369.9|47329.9|47326.3|47286.3|24
1647957640000|2022-03-22 14:00:40|47374.1|47334.1|47379.9|47339.9|47384.9|47344.9|47372|47332|12
1647957650000|2022-03-22 14:00:50|47382.7|47342.7|47389.9|47349.9|47389.9|47349.9|47379.9|47339.9|13
1647957660000|2022-03-22 14:01:00|47392|47352|47397|47357|47397|47357|47387|47347|12
1647957670000|2022-03-22 14:01:10|47402|47362|47402|47362|47402|47362|47402|47362|35
1647957680000|2022-03-22 14:01:20|47404.8|47364.8|47357|47317|47407|47367|47344.1|47304.1|9
1647957690000|2022-03-22 14:01:30|47362|47322|47344.1|47304.1|47362|47322|47344.1|47304.1|5
1647957700000|2022-03-22 14:01:40|47349.1|47309.1|47372|47332|47372|47332|47346.2|47306.2|8
1647957710000|2022-03-22 14:01:50|47364.1|47324.1|47389.8|47349.8|47389.8|47349.8|47362|47322|6
1647957720000|2022-03-22 14:02:00|47382|47342|47374.1|47334.1|47397|47357|47368.4|47328.4|11
1647957730000|2022-03-22 14:02:10|47376.2|47336.2|47371.2|47331.2|47376.2|47336.2|47371.2|47331.2|0
1647957740000|2022-03-22 14:02:20|47377|47337|47374.1|47334.1|47384.1|47344.1|47371.2|47331.2|9
1647957750000|2022-03-22 14:02:30|47371.2|47331.2|47359.1|47319.1|47371.2|47331.2|47359.1|47319.1|2
1647957760000|2022-03-22 14:02:40|47369.1|47329.1|47374.1|47334.1|47374.1|47334.1|47367|47327|8
1647957770000|2022-03-22 14:02:50|47381.2|47341.2|47374.1|47334.1|47381.2|47341.2|47374.1|47334.1|3
1647957780000|2022-03-22 14:03:00|47377|47337|47374.1|47334.1|47382|47342|47374.1|47334.1|2
1647957790000|2022-03-22 14:03:10|47376.2|47336.2|47379.1|47339.1|47379.1|47339.1|47374.1|47334.1|0
1647957800000|2022-03-22 14:03:20|47376.2|47336.2|47374.1|47334.1|47376.2|47336.2|47374.1|47334.1|1
1647957810000|2022-03-22 14:03:30|47376.2|47336.2|47368.4|47328.4|47376.2|47336.2|47368.4|47328.4|2
1647957820000|2022-03-22 14:03:40|47366.2|47326.2|47369.1|47329.1|47379.1|47339.1|47366.2|47326.2|3
1647957830000|2022-03-22 14:03:50|47367|47327|47354.8|47314.8|47377|47337|47354.8|47314.8|12
1647957840000|2022-03-22 14:04:00|47369.8|47329.8|47387|47347|47387|47347|47369.8|47329.8|22
1647957850000|2022-03-22 14:04:10|47389.8|47349.8|47409.8|47369.8|47409.8|47369.8|47387.7|47347.7|15
1647957860000|2022-03-22 14:04:20|47407.7|47367.7|47422.7|47382.7|47422.7|47382.7|47395.6|47355.6|23
1647957870000|2022-03-22 14:04:30|47430.6|47390.6|47432.7|47392.7|47432.7|47392.7|47427.7|47387.7|11
1647957880000|2022-03-22 14:04:40|47430.6|47390.6|47452.7|47412.7|47452.7|47412.7|47430.6|47390.6|31
1647957890000|2022-03-22 14:04:50|47455.6|47415.6|47452.7|47412.7|47455.6|47415.6|47430.6|47390.6|23
1647957900000|2022-03-22 14:05:00|47449.8|47409.8|47464.8|47424.8|47464.8|47424.8|47432.7|47392.7|28
1647957910000|2022-03-22 14:05:10|47456.2|47416.2|47415.5|47375.5|47456.2|47416.2|47415.5|47375.5|9
1647957920000|2022-03-22 14:05:20|47412.7|47372.7|47415.5|47375.5|47415.5|47375.5|47405.5|47365.5|4
1647957930000|2022-03-22 14:05:30|47412.7|47372.7|47447.7|47407.7|47452.7|47412.7|47412.7|47372.7|19
1647957940000|2022-03-22 14:05:40|47442.7|47402.7|47437.7|47397.7|47445.5|47405.5|47437.7|47397.7|1
1647957950000|2022-03-22 14:05:50|47439.8|47399.8|47437.7|47397.7|47442.7|47402.7|47437.7|47397.7|0
1647957960000|2022-03-22 14:06:00|47435.5|47395.5|47440.5|47400.5|47445.5|47405.5|47425.5|47385.5|11
1647957970000|2022-03-22 14:06:10|47442.7|47402.7|47463.4|47423.4|47475.5|47435.5|47437.7|47397.7|16
1647957980000|2022-03-22 14:06:20|47465.5|47425.5|47451.3|47411.3|47470.5|47430.5|47451.3|47411.3|4
1647957990000|2022-03-22 14:06:30|47453.4|47413.4|47451.3|47411.3|47456.3|47416.3|47451.3|47411.3|1
1647958000000|2022-03-22 14:06:40|47453.4|47413.4|47468.4|47428.4|47468.4|47428.4|47453.4|47413.4|4
1647958010000|2022-03-22 14:06:50|47474.1|47434.1|47471.3|47431.3|47478.4|47438.4|47471.3|47431.3|5
1647958020000|2022-03-22 14:07:00|47478.4|47438.4|47475.5|47435.5|47483.4|47443.4|47473.4|47433.4|7
1647958030000|2022-03-22 14:07:10|47473.4|47433.4|47465.5|47425.5|47475.5|47435.5|47465.5|47425.5|14
1647958040000|2022-03-22 14:07:20|47463.4|47423.4|47473.4|47433.4|47485.5|47445.5|47463.4|47423.4|11
1647958050000|2022-03-22 14:07:30|47450.5|47410.5|47451.3|47411.3|47451.3|47411.3|47438.4|47398.4|18
1647958060000|2022-03-22 14:07:40|47453.4|47413.4|47443.4|47403.4|47453.4|47413.4|47443.4|47403.4|1
1647958070000|2022-03-22 14:07:50|47445.5|47405.5|47445.5|47405.5|47448.4|47408.4|47441.3|47401.3|5
1647958080000|2022-03-22 14:08:00|47443.4|47403.4|47428.4|47388.4|47443.4|47403.4|47428.4|47388.4|8
1647958090000|2022-03-22 14:08:10|47432.7|47392.7|47442.7|47402.7|47448.4|47408.4|47431.3|47391.3|7
1647958100000|2022-03-22 14:08:20|47438.4|47398.4|47438.4|47398.4|47438.4|47398.4|47438.4|47398.4|0
1647958110000|2022-03-22 14:08:30|||||||||2
1647958120000|2022-03-22 14:08:40|47451.3|47411.3|47445.5|47405.5|47451.3|47411.3|47438.4|47398.4|3
1647958130000|2022-03-22 14:08:50|47443.4|47403.4|47438.4|47398.4|47445.5|47405.5|47438.4|47398.4|1
1647958140000|2022-03-22 14:09:00|47435.5|47395.5|47433.4|47393.4|47435.5|47395.5|47428.4|47388.4|11
1647958150000|2022-03-22 14:09:10|47420.5|47380.5|47448.4|47408.4|47448.4|47408.4|47418.4|47378.4|33
1647958160000|2022-03-22 14:09:20|||||||||13
1647958170000|2022-03-22 14:09:30|47453.4|47413.4|47438.4|47398.4|47458.4|47418.4|47438.4|47398.4|20
1647958180000|2022-03-22 14:09:40|47435.5|47395.5|47438.4|47398.4|47440.5|47400.5|47435.5|47395.5|3
1647958190000|2022-03-22 14:09:50|47448.4|47408.4|47448.4|47408.4|47453.4|47413.4|47438.4|47398.4|9
1647958200000|2022-03-22 14:10:00|47445.5|47405.5|47445.5|47405.5|47458.4|47418.4|47438.4|47398.4|28
1647958210000|2022-03-22 14:10:10|47443.4|47403.4|47453.4|47413.4|47455.5|47415.5|47443.4|47403.4|23
1647958230000|2022-03-22 14:10:30|47445.5|47405.5|47451.2|47411.2|47451.2|47411.2|47445.5|47405.5|9
1647958240000|2022-03-22 14:10:40|47445.5|47405.5|47445.5|47405.5|47445.5|47405.5|47438.4|47398.4|27
1647958250000|2022-03-22 14:10:50|47443.4|47403.4|47453.4|47413.4|47453.4|47413.4|47440.5|47400.5|22
1647958260000|2022-03-22 14:11:00|47456.2|47416.2|47438.4|47398.4|47456.2|47416.2|47438.4|47398.4|4
1647958270000|2022-03-22 14:11:10|47440.5|47400.5|47435.5|47395.5|47440.5|47400.5|47422.6|47382.6|17
1647958280000|2022-03-22 14:11:20|47440.5|47400.5|47435.5|47395.5|47440.5|47400.5|47435.5|47395.5|0
1647958290000|2022-03-22 14:11:30|47433.4|47393.4|47418.4|47378.4|47433.4|47393.4|47418.4|47378.4|11
1647958300000|2022-03-22 14:11:40|47420.5|47380.5|47423.4|47383.4|47425.5|47385.5|47420.5|47380.5|6
1647958320000|2022-03-22 14:12:00|47418.4|47378.4|47413.4|47373.4|47418.4|47378.4|47413.4|47373.4|3
1647958330000|2022-03-22 14:12:10|47415.5|47375.5|47402.6|47362.6|47415.5|47375.5|47400.5|47360.5|4
1647958340000|2022-03-22 14:12:20|47400.5|47360.5|47415.5|47375.5|47415.5|47375.5|47400.5|47360.5|6
1647958350000|2022-03-22 14:12:30|47412.6|47372.6|47408.4|47368.4|47412.6|47372.6|47408.4|47368.4|0
1647958360000|2022-03-22 14:12:40|47410.5|47370.5|47408.4|47368.4|47410.5|47370.5|47408.4|47368.4|7
1647958370000|2022-03-22 14:12:50|47403.4|47363.4|47403.4|47363.4|47406.2|47366.2|47403.4|47363.4|6
1647958380000|2022-03-22 14:13:00|47401.2|47361.2|47386.2|47346.2|47401.2|47361.2|47386.2|47346.2|7
1647958390000|2022-03-22 14:13:10|47383.4|47343.4|47378.4|47338.4|47383.4|47343.4|47373.4|47333.4|13
1647958400000|2022-03-22 14:13:20|47382.6|47342.6|47388.4|47348.4|47388.4|47348.4|47381.2|47341.2|15
1647958410000|2022-03-22 14:13:30|47388.3|47348.3|47383.3|47343.3|47388.3|47348.3|47383.3|47343.3|2
1647958420000|2022-03-22 14:13:40|47375.5|47335.5|47383.3|47343.3|47383.3|47343.3|47375.5|47335.5|4
1647958430000|2022-03-22 14:13:50|||||||||1
1647958440000|2022-03-22 14:14:00|47385.5|47345.5|47377.6|47337.6|47385.5|47345.5|47377.6|47337.6|17
1647958450000|2022-03-22 14:14:10|47379.7|47339.7|47382.6|47342.6|47382.6|47342.6|47379.7|47339.7|5
1647958460000|2022-03-22 14:14:20|47392.6|47352.6|47397.6|47357.6|47399.7|47359.7|47392.6|47352.6|9
1647958470000|2022-03-22 14:14:30|47399.7|47359.7|47392.6|47352.6|47402.6|47362.6|47392.6|47352.6|2
1647958480000|2022-03-22 14:14:40|47395.5|47355.5|47422.6|47382.6|47425.5|47385.5|47395.5|47355.5|12
1647958490000|2022-03-22 14:14:50|47417.6|47377.6|47417.6|47377.6|47417.6|47377.6|47417.6|47377.6|2
1647958500000|2022-03-22 14:15:00|47412.6|47372.6|47407.6|47367.6|47412.6|47372.6|47405.5|47365.5|8
1647958510000|2022-03-22 14:15:10|47405.5|47365.5|47450.5|47410.5|47458.3|47418.3|47402.6|47362.6|52
1647958520000|2022-03-22 14:15:20|47448.3|47408.3|47448.3|47408.3|47453.3|47413.3|47448.3|47408.3|16
1647958530000|2022-03-22 14:15:30|47445.5|47405.5|47445.5|47405.5|47448.3|47408.3|47442.6|47402.6|2
1647958540000|2022-03-22 14:15:40|47448.3|47408.3|47462.6|47422.6|47462.6|47422.6|47445.5|47405.5|7
1647958550000|2022-03-22 14:15:50|47460.5|47420.5|47455.5|47415.5|47460.5|47420.5|47445.5|47405.5|3
1647958560000|2022-03-22 14:16:00|47475.5|47435.5|47505.5|47465.5|47505.5|47465.5|47473.3|47433.3|23
1647958570000|2022-03-22 14:16:10|47503.3|47463.3|47495.5|47455.5|47505.5|47465.5|47493.3|47453.3|7
1647958580000|2022-03-22 14:16:20|47498.3|47458.3|47498.3|47458.3|47503.3|47463.3|47495.5|47455.5|4
1647958590000|2022-03-22 14:16:30|47503.3|47463.3|47498.3|47458.3|47503.3|47463.3|47498.3|47458.3|3
1647958600000|2022-03-22 14:16:40|47500.5|47460.5|47481.2|47441.2|47500.5|47460.5|47481.2|47441.2|17
1647958610000|2022-03-22 14:16:50|47478.3|47438.3|47461.2|47421.2|47481.2|47441.2|47451.2|47411.2|5
1647958620000|2022-03-22 14:17:00|47458.3|47418.3|47453.3|47413.3|47458.3|47418.3|47447.6|47407.6|7
1647958630000|2022-03-22 14:17:10|47455.5|47415.5|47453.3|47413.3|47458.3|47418.3|47453.3|47413.3|0
1647958640000|2022-03-22 14:17:20|47455.5|47415.5|47453.3|47413.3|47455.5|47415.5|47453.3|47413.3|3
1647958650000|2022-03-22 14:17:30|47450.5|47410.5|47453.3|47413.3|47458.3|47418.3|47450.5|47410.5|2
1647958660000|2022-03-22 14:17:40|47458.3|47418.3|47465.4|47425.4|47465.5|47425.5|47455.5|47415.5|11
1647958670000|2022-03-22 14:17:50|47468.3|47428.3|47453.3|47413.3|47468.3|47428.3|47453.3|47413.3|7
1647958680000|2022-03-22 14:18:00|47456.2|47416.2|47458.3|47418.3|47458.3|47418.3|47455.4|47415.4|3
1647958690000|2022-03-22 14:18:10|47448.3|47408.3|47451.2|47411.2|47453.3|47413.3|47448.3|47408.3|4
1647958700000|2022-03-22 14:18:20|47448.3|47408.3|47451.2|47411.2|47453.3|47413.3|47448.3|47408.3|2
1647958710000|2022-03-22 14:18:30|47453.3|47413.3|47455.4|47415.4|47455.4|47415.4|47448.3|47408.3|4
1647958720000|2022-03-22 14:18:40|47452.6|47412.6|47470.4|47430.4|47470.4|47430.4|47452.6|47412.6|6
1647958730000|2022-03-22 14:18:50|47475.4|47435.4|47481.2|47441.2|47488.3|47448.3|47475.4|47435.4|10
1647958740000|2022-03-22 14:19:00|47478.3|47438.3|47443.3|47403.3|47478.3|47438.3|47443.3|47403.3|5
1647958750000|2022-03-22 14:19:10|||||||||7
1647958760000|2022-03-22 14:19:20|47440.4|47400.4|47438.3|47398.3|47440.4|47400.4|47438.3|47398.3|0
1647958770000|2022-03-22 14:19:30|47440.4|47400.4|47438.3|47398.3|47440.4|47400.4|47428.3|47388.3|12
1647958780000|2022-03-22 14:19:40|47448.3|47408.3|47443.3|47403.3|47448.3|47408.3|47443.3|47403.3|27
1647958790000|2022-03-22 14:19:50|47448.3|47408.3|47448.3|47408.3|47448.3|47408.3|47444|47404|9
1647958800000|2022-03-22 14:20:00|47453.3|47413.3|47458.3|47418.3|47458.3|47418.3|47448.3|47408.3|11
1647958810000|2022-03-22 14:20:10|47456.2|47416.2|47453.3|47413.3|47458.3|47418.3|47453.3|47413.3|8
1647958820000|2022-03-22 14:20:20|47450.4|47410.4|47455.4|47415.4|47455.4|47415.4|47450.4|47410.4|2
1647958830000|2022-03-22 14:20:30|47453.3|47413.3|47453.3|47413.3|47455.4|47415.4|47450.4|47410.4|2
1647958840000|2022-03-22 14:20:40|47456.2|47416.2|47458.3|47418.3|47458.3|47418.3|47456.2|47416.2|10
1647958850000|2022-03-22 14:20:50|47460.4|47420.4|47485.4|47445.4|47493.3|47453.3|47460.4|47420.4|31
1647958860000|2022-03-22 14:21:00|47483.3|47443.3|47478.3|47438.3|47483.3|47443.3|47478.3|47438.3|48
1647958870000|2022-03-22 14:21:10|47483.3|47443.3|47481.2|47441.2|47485.4|47445.4|47478.3|47438.3|5
1647958880000|2022-03-22 14:21:20|47484|47444|47470.4|47430.4|47484|47444|47468.3|47428.3|4
1647958890000|2022-03-22 14:21:30|47473.3|47433.3|47478.3|47438.3|47481.2|47441.2|47468.3|47428.3|1
1647958900000|2022-03-22 14:21:40|47481.1|47441.1|47491.1|47451.1|47493.3|47453.3|47481.1|47441.1|7
1647958910000|2022-03-22 14:21:50|47488.3|47448.3|47475.4|47435.4|47491.1|47451.1|47475.4|47435.4|4
1647958920000|2022-03-22 14:22:00|47478.3|47438.3|47495.4|47455.4|47495.4|47455.4|47475.4|47435.4|18
1647958930000|2022-03-22 14:22:10|||||||||1
1647958940000|2022-03-22 14:22:20|47493.3|47453.3|47491.1|47451.1|47493.3|47453.3|47488.3|47448.3|8
1647958950000|2022-03-22 14:22:30|47488.3|47448.3|47485.4|47445.4|47488.3|47448.3|47485.4|47445.4|3
1647958960000|2022-03-22 14:22:40|||||||||6
1647958970000|2022-03-22 14:22:50|47493.3|47453.3|47487.5|47447.5|47493.3|47453.3|47487.5|47447.5|9
1647958980000|2022-03-22 14:23:00|47485.4|47445.4|47513.3|47473.3|47553.3|47513.3|47485.4|47445.4|11
1647958990000|2022-03-22 14:23:10|47510.4|47470.4|47508.3|47468.3|47518.3|47478.3|47508.3|47468.3|22
1647959000000|2022-03-22 14:23:20|47505.4|47465.4|47495.4|47455.4|47505.4|47465.4|47490.4|47450.4|4
1647959010000|2022-03-22 14:23:30|47492.5|47452.5|47495.4|47455.4|47495.4|47455.4|47492.5|47452.5|5
1647959020000|2022-03-22 14:23:40|47493.3|47453.3|47508.3|47468.3|47508.3|47468.3|47493.3|47453.3|4
1647959030000|2022-03-22 14:23:50|47503.3|47463.3|47498.3|47458.3|47505.4|47465.4|47495.4|47455.4|4
1647959040000|2022-03-22 14:24:00|47495.4|47455.4|47488.3|47448.3|47495.4|47455.4|47485.4|47445.4|3
1647959050000|2022-03-22 14:24:10|47495.4|47455.4|47498.3|47458.3|47498.3|47458.3|47490.4|47450.4|5
1647959060000|2022-03-22 14:24:20|47495.4|47455.4|47503.3|47463.3|47503.3|47463.3|47495.4|47455.4|2
1647959070000|2022-03-22 14:24:30|47495.4|47455.4|47495.4|47455.4|47495.4|47455.4|47493.3|47453.3|3
1647959080000|2022-03-22 14:24:40|47493.3|47453.3|47473.3|47433.3|47495.4|47455.4|47473.3|47433.3|4
1647959090000|2022-03-22 14:24:50|47475.4|47435.4|47473.3|47433.3|47478.3|47438.3|47470.4|47430.4|7
1647959100000|2022-03-22 14:25:00|47478.3|47438.3|47495.4|47455.4|47495.4|47455.4|47478.3|47438.3|11
1647959110000|2022-03-22 14:25:10|47498.3|47458.3|47503.3|47463.3|47503.3|47463.3|47493.3|47453.3|0
1647959120000|2022-03-22 14:25:20|47505.4|47465.4|47508.3|47468.3|47508.3|47468.3|47503.3|47463.3|5
1647959130000|2022-03-22 14:25:30|47518.3|47478.3|47505.4|47465.4|47520.4|47480.4|47502.5|47462.5|8
1647959140000|2022-03-22 14:25:40|47518.3|47478.3|47518.3|47478.3|47518.3|47478.3|47515.4|47475.4|5
1647959150000|2022-03-22 14:25:50|47489.7|47449.7|47485.4|47445.4|47489.7|47449.7|47485.4|47445.4|11
1647959160000|2022-03-22 14:26:00|47488.2|47448.2|47498.2|47458.2|47498.2|47458.2|47485.4|47445.4|8
1647959170000|2022-03-22 14:26:10|47495.4|47455.4|47475.4|47435.4|47495.4|47455.4|47470.4|47430.4|11
1647959180000|2022-03-22 14:26:20|||||||||2
1647959190000|2022-03-22 14:26:30|47477.5|47437.5|47477.5|47437.5|47477.5|47437.5|47477.5|47437.5|3
1647959200000|2022-03-22 14:26:40|47475.4|47435.4|47477.5|47437.5|47477.5|47437.5|47475.4|47435.4|1
1647959210000|2022-03-22 14:26:50|47485.4|47445.4|47472.5|47432.5|47487.5|47447.5|47472.5|47432.5|9
1647959220000|2022-03-22 14:27:00|47477.5|47437.5|47462.5|47422.5|47477.5|47437.5|47459.6|47419.6|11
1647959230000|2022-03-22 14:27:10|47467.5|47427.5|47465.4|47425.4|47469.6|47429.6|47465.4|47425.4|9
1647959240000|2022-03-22 14:27:20|47467.5|47427.5|47477.5|47437.5|47477.5|47437.5|47467.5|47427.5|11
1647959250000|2022-03-22 14:27:30|47473.2|47433.2|47485.4|47445.4|47485.4|47445.4|47472.5|47432.5|9
1647959260000|2022-03-22 14:27:40|47483.2|47443.2|47483.2|47443.2|47483.2|47443.2|47483.2|47443.2|27
1647959270000|2022-03-22 14:27:50|47485.4|47445.4|47459.6|47419.6|47485.4|47445.4|47459.6|47419.6|3
1647959280000|2022-03-22 14:28:00|47452.5|47412.5|47481.1|47441.1|47481.1|47441.1|47450.4|47410.4|21
1647959290000|2022-03-22 14:28:10|47473.2|47433.2|47501.1|47461.1|47501.1|47461.1|47473.2|47433.2|10
1647959300000|2022-03-22 14:28:20|47498.2|47458.2|47475.4|47435.4|47501.1|47461.1|47475.4|47435.4|12
1647959310000|2022-03-22 14:28:30|47467.5|47427.5|47483.2|47443.2|47483.2|47443.2|47465.4|47425.4|15
1647959320000|2022-03-22 14:28:40|47485.4|47445.4|47468.2|47428.2|47491.1|47451.1|47468.2|47428.2|1
1647959330000|2022-03-22 14:28:50|47470.4|47430.4|47485.4|47445.4|47485.4|47445.4|47467.5|47427.5|3
1647959340000|2022-03-22 14:29:00|47483.2|47443.2|47475.4|47435.4|47485.4|47445.4|47475.4|47435.4|1
1647959350000|2022-03-22 14:29:10|47478.2|47438.2|47483.2|47443.2|47483.2|47443.2|47478.2|47438.2|1
1647959360000|2022-03-22 14:29:20|47480.4|47440.4|47475.4|47435.4|47480.4|47440.4|47467.5|47427.5|3
1647959370000|2022-03-22 14:29:30|47479.6|47439.6|47483.2|47443.2|47485.4|47445.4|47479.6|47439.6|3
1647959380000|2022-03-22 14:29:40|47485.4|47445.4|47493.2|47453.2|47493.2|47453.2|47478.2|47438.2|21
1647959390000|2022-03-22 14:29:50|47495.4|47455.4|47505.4|47465.4|47505.4|47465.4|47493.2|47453.2|10
1647959400000|2022-03-22 14:30:00|47508.2|47468.2|47490.4|47450.4|47508.2|47468.2|47487.5|47447.5|6
1647959410000|2022-03-22 14:30:10|47492.5|47452.5|47498.2|47458.2|47498.2|47458.2|47492.5|47452.5|1
1647959420000|2022-03-22 14:30:20|47488.2|47448.2|47493.2|47453.2|47496.1|47456.1|47488.2|47448.2|6
1647959430000|2022-03-22 14:30:30|47495.3|47455.3|47447.5|47407.5|47495.3|47455.3|47445.3|47405.3|7
1647959440000|2022-03-22 14:30:40|47442.5|47402.5|47447.5|47407.5|47449.6|47409.6|47442.5|47402.5|3
1647959450000|2022-03-22 14:30:50|47452.5|47412.5|47459.6|47419.6|47459.6|47419.6|47452.5|47412.5|5
1647959460000|2022-03-22 14:31:00|47457.5|47417.5|47452.5|47412.5|47462.5|47422.5|47449.6|47409.6|10
1647959470000|2022-03-22 14:31:10|47455.3|47415.3|47450.3|47410.3|47455.3|47415.3|47450.3|47410.3|3
1647959480000|2022-03-22 14:31:20|47455.3|47415.3|47455.3|47415.3|47455.3|47415.3|47450.3|47410.3|2
1647959490000|2022-03-22 14:31:30|47452.5|47412.5|47462.5|47422.5|47462.5|47422.5|47452.5|47412.5|3
1647959500000|2022-03-22 14:31:40|47459.6|47419.6|47457.5|47417.5|47460.3|47420.3|47457.5|47417.5|3
1647959510000|2022-03-22 14:31:50|47460.3|47420.3|47465.3|47425.3|47472.5|47432.5|47460.3|47420.3|6
1647959520000|2022-03-22 14:32:00|47467.5|47427.5|47457.5|47417.5|47472.5|47432.5|47455.3|47415.3|3
1647959530000|2022-03-22 14:32:10|47452.5|47412.5|47449.6|47409.6|47452.5|47412.5|47449.6|47409.6|2
1647959540000|2022-03-22 14:32:20|47452.5|47412.5|47465.3|47425.3|47465.3|47425.3|47442.5|47402.5|7
1647959550000|2022-03-22 14:32:30|47462.5|47422.5|47465.3|47425.3|47465.3|47425.3|47462.5|47422.5|2
1647959560000|2022-03-22 14:32:40|47452.5|47412.5|47452.5|47412.5|47457.5|47417.5|47447.5|47407.5|3
1647959570000|2022-03-22 14:32:50|47455.3|47415.3|47455.3|47415.3|47455.3|47415.3|47455.3|47415.3|1
1647959580000|2022-03-22 14:33:00|47451.1|47411.1|47452.5|47412.5|47452.5|47412.5|47442.5|47402.5|4
1647959590000|2022-03-22 14:33:10|||||||||1
1647959600000|2022-03-22 14:33:20|47449.6|47409.6|47449.6|47409.6|47449.6|47409.6|47449.6|47409.6|1
1647959610000|2022-03-22 14:33:30|||||||||1
1647959620000|2022-03-22 14:33:40|47447.5|47407.5|47447.5|47407.5|47447.5|47407.5|47447.5|47407.5|0
1647959630000|2022-03-22 14:33:50|47457.5|47417.5|47477.5|47437.5|47479.6|47439.6|47457.5|47417.5|7
1647959640000|2022-03-22 14:34:00|47480.3|47440.3|47482.5|47442.5|47487.5|47447.5|47479.6|47439.6|6
1647959650000|2022-03-22 14:34:10|47479.6|47439.6|47475.3|47435.3|47479.6|47439.6|47475.3|47435.3|0
1647959660000|2022-03-22 14:34:20|47472.5|47432.5|47462.5|47422.5|47472.5|47432.5|47462.5|47422.5|6
1647959680000|2022-03-22 14:34:40|47462.4|47422.4|47457.4|47417.4|47462.4|47422.4|47457.4|47417.4|4
1647959690000|2022-03-22 14:34:50|47452.4|47412.4|47449.6|47409.6|47452.4|47412.4|47449.6|47409.6|9
1647959700000|2022-03-22 14:35:00|47452.4|47412.4|47437.4|47397.4|47452.4|47412.4|47432.4|47392.4|15
1647959710000|2022-03-22 14:35:10|47434.6|47394.6|47450.3|47410.3|47450.3|47410.3|47432.4|47392.4|13
1647959720000|2022-03-22 14:35:20|47452.4|47412.4|47452.4|47412.4|47452.4|47412.4|47448.2|47408.2|11
1647959730000|2022-03-22 14:35:30|47450.3|47410.3|47442.4|47402.4|47450.3|47410.3|47442.4|47402.4|12
1647959740000|2022-03-22 14:35:40|47444.6|47404.6|47476.7|47436.7|47476.7|47436.7|47444.6|47404.6|24
1647959750000|2022-03-22 14:35:50|47472.4|47432.4|47459.6|47419.6|47472.4|47432.4|47459.6|47419.6|4
1647959760000|2022-03-22 14:36:00|47457.4|47417.4|47462.4|47422.4|47462.4|47422.4|47457.4|47417.4|0
1647959770000|2022-03-22 14:36:10|47460.3|47420.3|47457.4|47417.4|47460.3|47420.3|47457.4|47417.4|3
1647959780000|2022-03-22 14:36:20|47460.3|47420.3|47479.6|47439.6|47482.4|47442.4|47460.3|47420.3|10
1647959790000|2022-03-22 14:36:30|47477.4|47437.4|47482.4|47442.4|47482.4|47442.4|47477.4|47437.4|3
1647959800000|2022-03-22 14:36:40|47477.4|47437.4|47492.4|47452.4|47492.4|47452.4|47477.4|47437.4|9
1647959810000|2022-03-22 14:36:50|47500.3|47460.3|47495.3|47455.3|47500.3|47460.3|47487.4|47447.4|32
1647959820000|2022-03-22 14:37:00|47492.4|47452.4|47469.6|47429.6|47495.3|47455.3|47467.4|47427.4|7
1647959830000|2022-03-22 14:37:10|47467.4|47427.4|47460.3|47420.3|47482.4|47442.4|47460.3|47420.3|23
1647959840000|2022-03-22 14:37:20|47455.3|47415.3|47452.4|47412.4|47460.3|47420.3|47452.4|47412.4|10
1647959850000|2022-03-22 14:37:30|47458.2|47418.2|47455.3|47415.3|47460.3|47420.3|47455.3|47415.3|27
1647959860000|2022-03-22 14:37:40|47460.3|47420.3|47436.7|47396.7|47460.3|47420.3|47436.7|47396.7|5
1647959870000|2022-03-22 14:37:50|47432.4|47392.4|47432.4|47392.4|47432.4|47392.4|47430.3|47390.3|12
1647959880000|2022-03-22 14:38:00|47439.6|47399.6|47452.4|47412.4|47452.4|47412.4|47439.6|47399.6|49
1647959890000|2022-03-22 14:38:10|47485.3|47445.3|47482.4|47442.4|47492.4|47452.4|47482.4|47442.4|4
1647959900000|2022-03-22 14:38:20|47479.6|47439.6|47482.4|47442.4|47482.4|47442.4|47472.4|47432.4|3
1647959910000|2022-03-22 14:38:30|47470.3|47430.3|47480.3|47440.3|47480.3|47440.3|47470.3|47430.3|2
1647959920000|2022-03-22 14:38:40|47475.3|47435.3|47469.6|47429.6|47477.4|47437.4|47462.4|47422.4|58
1647959930000|2022-03-22 14:38:50|47467.4|47427.4|47472.4|47432.4|47472.4|47432.4|47459.6|47419.6|61
1647959940000|2022-03-22 14:39:00|47475.3|47435.3|47449.6|47409.6|47477.4|47437.4|47449.6|47409.6|66
1647959950000|2022-03-22 14:39:10|47454.6|47414.6|47457.4|47417.4|47457.4|47417.4|47452.4|47412.4|3
1647959960000|2022-03-22 14:39:20|47461.7|47421.7|47456.7|47416.7|47461.7|47421.7|47456.7|47416.7|3
1647959970000|2022-03-22 14:39:30|||||||||1
1647959980000|2022-03-22 14:39:40|47466.7|47426.7|47466.7|47426.7|47466.7|47426.7|47466.7|47426.7|3
1647960000000|2022-03-22 14:40:00|47453.8|47413.8|47454.5|47414.5|47461.7|47421.7|47453.8|47413.8|16
1647960010000|2022-03-22 14:40:10|47456.7|47416.7|47449.5|47409.5|47456.7|47416.7|47449.5|47409.5|1
1647960020000|2022-03-22 14:40:20|47451.7|47411.7|47446.7|47406.7|47456.7|47416.7|47446.7|47406.7|9
1647960030000|2022-03-22 14:40:30|47439.5|47399.5|47449.5|47409.5|47449.5|47409.5|47436.7|47396.7|35
1647960040000|2022-03-22 14:40:40|47446.7|47406.7|47446.7|47406.7|47446.7|47406.7|47446.7|47406.7|0
1647960050000|2022-03-22 14:40:50|47449.5|47409.5|47456.7|47416.7|47456.7|47416.7|47446.7|47406.7|2
1647960060000|2022-03-22 14:41:00|47454.5|47414.5|47441.7|47401.7|47456.7|47416.7|47441.7|47401.7|17
1647960070000|2022-03-22 14:41:10|47436.7|47396.7|47425.9|47385.9|47441.7|47401.7|47423.8|47383.8|46
1647960080000|2022-03-22 14:41:20|47423.8|47383.8|47425.9|47385.9|47430.9|47390.9|47423.8|47383.8|20
1647960090000|2022-03-22 14:41:30|47423.8|47383.8|47423.8|47383.8|47430.9|47390.9|47420.9|47380.9|8
1647960100000|2022-03-22 14:41:40|47425.9|47385.9|47430.9|47390.9|47430.9|47390.9|47423.8|47383.8|2
1647960110000|2022-03-22 14:41:50|47428.8|47388.8|47430.9|47390.9|47430.9|47390.9|47423.8|47383.8|2
1647960120000|2022-03-22 14:42:00|47428.1|47388.1|47428.1|47388.1|47428.1|47388.1|47425.9|47385.9|1
1647960130000|2022-03-22 14:42:10|47430.9|47390.9|47418.1|47378.1|47430.9|47390.9|47418.1|47378.1|3
1647960140000|2022-03-22 14:42:20|47415.2|47375.2|47420.9|47380.9|47420.9|47380.9|47410.9|47370.9|18
1647960150000|2022-03-22 14:42:30|47415.9|47375.9|47418.1|47378.1|47420.9|47380.9|47415.9|47375.9|4
1647960160000|2022-03-22 14:42:40|47415.9|47375.9|47415.9|47375.9|47420.9|47380.9|47410.9|47370.9|2
1647960170000|2022-03-22 14:42:50|47413.1|47373.1|47415.9|47375.9|47415.9|47375.9|47413.1|47373.1|0
1647960180000|2022-03-22 14:43:00|||||||||1
1647960190000|2022-03-22 14:43:10|47418.8|47378.8|47420.9|47380.9|47420.9|47380.9|47418.1|47378.1|1
1647960200000|2022-03-22 14:43:20|47430.9|47390.9|47435.9|47395.9|47438.1|47398.1|47430.9|47390.9|21
1647960210000|2022-03-22 14:43:30|47438.1|47398.1|47458.8|47418.8|47458.8|47418.8|47435.9|47395.9|10
1647960220000|2022-03-22 14:43:40|47453.8|47413.8|47453.8|47413.8|47455.9|47415.9|47445.9|47405.9|10
1647960230000|2022-03-22 14:43:50|47450.9|47410.9|47455.9|47415.9|47455.9|47415.9|47450.9|47410.9|1
1647960240000|2022-03-22 14:44:00|47458.1|47418.1|47450.9|47410.9|47458.1|47418.1|47450.9|47410.9|1
1647960250000|2022-03-22 14:44:10|47448.1|47408.1|47438.1|47398.1|47448.1|47408.1|47438.1|47398.1|7
1647960260000|2022-03-22 14:44:20|47435.2|47395.2|47428.1|47388.1|47435.9|47395.9|47428.1|47388.1|5
1647960270000|2022-03-22 14:44:30|47423.1|47383.1|47428.1|47388.1|47428.1|47388.1|47423.1|47383.1|1
1647960280000|2022-03-22 14:44:40|47435.2|47395.2|47435.9|47395.9|47440.9|47400.9|47433.1|47393.1|7
1647960290000|2022-03-22 14:44:50|47433.8|47393.8|47433.8|47393.8|47433.8|47393.8|47430.9|47390.9|0
1647960300000|2022-03-22 14:45:00|47430.9|47390.9|47420.9|47380.9|47430.9|47390.9|47418|47378|5
1647960310000|2022-03-22 14:45:10|47430.9|47390.9|47428|47388|47430.9|47390.9|47425.9|47385.9|7
1647960320000|2022-03-22 14:45:20|47443|47403|47448|47408|47455.2|47415.2|47443|47403|18
1647960330000|2022-03-22 14:45:30|47450.9|47410.9|47453|47413|47455.2|47415.2|47450.2|47410.2|6
1647960340000|2022-03-22 14:45:40|47455.2|47415.2|47448.8|47408.8|47458|47418|47448.8|47408.8|15
1647960350000|2022-03-22 14:45:50|47450.9|47410.9|47443.8|47403.8|47450.9|47410.9|47443.8|47403.8|2
1647960360000|2022-03-22 14:46:00|47448.8|47408.8|47443.8|47403.8|47448.8|47408.8|47443.8|47403.8|1
1647960370000|2022-03-22 14:46:10|47448.8|47408.8|47443.8|47403.8|47448.8|47408.8|47440.9|47400.9|10
1647960380000|2022-03-22 14:46:20|47440.9|47400.9|47438.8|47398.8|47440.9|47400.9|47438.8|47398.8|4
1647960390000|2022-03-22 14:46:30|47430.9|47390.9|47430.9|47390.9|47430.9|47390.9|47430.9|47390.9|5
1647960400000|2022-03-22 14:46:40|47425.9|47385.9|47420.9|47380.9|47425.9|47385.9|47420.9|47380.9|2
1647960410000|2022-03-22 14:46:50|47413|47373|47410.9|47370.9|47413|47373|47405.9|47365.9|8
1647960420000|2022-03-22 14:47:00|47408|47368|47400.9|47360.9|47408|47368|47400.9|47360.9|6
1647960430000|2022-03-22 14:47:10|47398|47358|47400.9|47360.9|47400.9|47360.9|47398|47358|17
1647960440000|2022-03-22 14:47:20|47398.8|47358.8|47396.6|47356.6|47398.8|47358.8|47396.6|47356.6|58
1647960450000|2022-03-22 14:47:30|47393.8|47353.8|47386.6|47346.6|47393.8|47353.8|47386.6|47346.6|5
1647960460000|2022-03-22 14:47:40|||||||||29
1647960470000|2022-03-22 14:47:50|||||||||17
1647960480000|2022-03-22 14:48:00|||||||||5
1647960490000|2022-03-22 14:48:10|||||||||10
1647960500000|2022-03-22 14:48:20|||||||||14
1647960510000|2022-03-22 14:48:30|47396.6|47356.6|47401.6|47361.6|47403.7|47363.7|47396.6|47356.6|15
1647960520000|2022-03-22 14:48:40|||||||||4
1647960530000|2022-03-22 14:48:50|47391.6|47351.6|47391.6|47351.6|47391.6|47351.6|47391.6|47351.6|16
1647960540000|2022-03-22 14:49:00|47389.5|47349.5|47394.5|47354.5|47394.5|47354.5|47384.5|47344.5|15
1647960550000|2022-03-22 14:49:10|47393.7|47353.7|47386.6|47346.6|47393.7|47353.7|47384.5|47344.5|18
1647960560000|2022-03-22 14:49:20|47366.6|47326.6|47371.6|47331.6|47371.6|47331.6|47364.5|47324.5|5
1647960570000|2022-03-22 14:49:30|47366.6|47326.6|47366.6|47326.6|47366.6|47326.6|47364.5|47324.5|4
1647960580000|2022-03-22 14:49:40|||||||||9
1647960590000|2022-03-22 14:49:50|47370.9|47330.9|47376.6|47336.6|47376.6|47336.6|47370.9|47330.9|35
1647960600000|2022-03-22 14:50:00|47381.6|47341.6|47363.7|47323.7|47381.6|47341.6|47356.6|47316.6|51
1647960610000|2022-03-22 14:50:10|47361.6|47321.6|47370.9|47330.9|47370.9|47330.9|47356.6|47316.6|15
1647960620000|2022-03-22 14:50:20|47365.9|47325.9|47368|47328|47370.9|47330.9|47365.9|47325.9|8
1647960630000|2022-03-22 14:50:30|47365.1|47325.1|47365.1|47325.1|47365.1|47325.1|47363|47323|3
1647960640000|2022-03-22 14:50:40|47370.1|47330.1|47365.1|47325.1|47370.1|47330.1|47365.1|47325.1|8
1647960650000|2022-03-22 14:50:50|47367.3|47327.3|47373|47333|47373|47333|47367.3|47327.3|13
1647960660000|2022-03-22 14:51:00|47365.1|47325.1|47365.1|47325.1|47365.1|47325.1|47365.1|47325.1|11
1647960670000|2022-03-22 14:51:10|||||||||2
1647960680000|2022-03-22 14:51:20|47363|47323|47363.7|47323.7|47368.7|47328.7|47360.9|47320.9|18
1647960690000|2022-03-22 14:51:30|47378.7|47338.7|47380.9|47340.9|47380.9|47340.9|47373.7|47333.7|4
1647960700000|2022-03-22 14:51:40|47375.9|47335.9|47363|47323|47375.9|47335.9|47363|47323|5
1647960710000|2022-03-22 14:51:50|47368|47328|47368|47328|47368|47328|47363|47323|12
1647960720000|2022-03-22 14:52:00|47370.9|47330.9|47363|47323|47373|47333|47363|47323|6
1647960730000|2022-03-22 14:52:10|47365.1|47325.1|47370.9|47330.9|47370.9|47330.9|47365.1|47325.1|5
1647960740000|2022-03-22 14:52:20|47373|47333|47368|47328|47373|47333|47368|47328|6
1647960750000|2022-03-22 14:52:30|47363|47323|47368|47328|47368|47328|47363|47323|16
1647960760000|2022-03-22 14:52:40|47365.1|47325.1|47363|47323|47365.1|47325.1|47363|47323|1
1647960770000|2022-03-22 14:52:50|47365.1|47325.1|47365.1|47325.1|47365.1|47325.1|47365.1|47325.1|4
1647960780000|2022-03-22 14:53:00|47363|47323|47363|47323|47363|47323|47363|47323|9
1647960790000|2022-03-22 14:53:10|47365.1|47325.1|47373|47333|47373|47333|47365.1|47325.1|1
1647960800000|2022-03-22 14:53:20|47370.8|47330.8|47370.8|47330.8|47370.8|47330.8|47370.8|47330.8|9
1647960810000|2022-03-22 14:53:30|47368.7|47328.7|47360.8|47320.8|47370.8|47330.8|47360.8|47320.8|17
1647960820000|2022-03-22 14:53:40|47363|47323|47363|47323|47363|47323|47363|47323|16
1647960830000|2022-03-22 14:53:50|47365.1|47325.1|47375.1|47335.1|47375.1|47335.1|47365.1|47325.1|13
1647960840000|2022-03-22 14:54:00|47373|47333|47370.1|47330.1|47375.1|47335.1|47368|47328|2
1647960850000|2022-03-22 14:54:10|47373|47333|47375.1|47335.1|47375.1|47335.1|47373|47333|1
1647960860000|2022-03-22 14:54:20|47393|47353|47388|47348|47393|47353|47388|47348|8
1647960870000|2022-03-22 14:54:30|47390.8|47350.8|47393|47353|47393|47353|47388|47348|1
1647960880000|2022-03-22 14:54:40|47402.2|47362.2|47400.1|47360.1|47402.2|47362.2|47400.1|47360.1|9
1647960890000|2022-03-22 14:54:50|47398|47358|47405.1|47365.1|47405.1|47365.1|47395.1|47355.1|6
1647960900000|2022-03-22 14:55:00|47410.1|47370.1|47385.1|47345.1|47425.1|47385.1|47385.1|47345.1|42
1647960910000|2022-03-22 14:55:10|47383|47343|47393|47353|47395.1|47355.1|47383|47343|10
1647960920000|2022-03-22 14:55:20|47395.1|47355.1|47395.1|47355.1|47395.1|47355.1|47395.1|47355.1|2
1647960930000|2022-03-22 14:55:30|47405.1|47365.1|47398|47358|47405.1|47365.1|47398|47358|12
1647960940000|2022-03-22 14:55:40|47400.8|47360.8|47405.1|47365.1|47405.1|47365.1|47398|47358|4
1647960950000|2022-03-22 14:55:50|||||||||2
1647960960000|2022-03-22 14:56:00|47400.1|47360.1|47398|47358|47403|47363|47398|47358|18
1647960970000|2022-03-22 14:56:10|47408|47368|47405.1|47365.1|47408|47368|47405.1|47365.1|8
1647960980000|2022-03-22 14:56:20|47395.1|47355.1|47403|47363|47405.1|47365.1|47395.1|47355.1|8
1647960990000|2022-03-22 14:56:30|47405.1|47365.1|47405.1|47365.1|47405.1|47365.1|47398|47358|5
1647961000000|2022-03-22 14:56:40|47403|47363|47403|47363|47405.1|47365.1|47398|47358|5
1647961010000|2022-03-22 14:56:50|47398|47358|47408|47368|47413|47373|47398|47358|16
1647961020000|2022-03-22 14:57:00|47413|47373|47405.1|47365.1|47413|47373|47405.1|47365.1|3
1647961030000|2022-03-22 14:57:10|||||||||1
1647961040000|2022-03-22 14:57:20|47400.1|47360.1|47395.1|47355.1|47400.1|47360.1|47395.1|47355.1|3
1647961050000|2022-03-22 14:57:30|47390.1|47350.1|47390.1|47350.1|47390.1|47350.1|47390.1|47350.1|1
1647961060000|2022-03-22 14:57:40|47387.2|47347.2|47385.1|47345.1|47395.1|47355.1|47385.1|47345.1|6
1647961070000|2022-03-22 14:57:50|47382.9|47342.9|47382.9|47342.9|47382.9|47342.9|47382.9|47342.9|6
1647961080000|2022-03-22 14:58:00|47385.1|47345.1|47382.9|47342.9|47385.1|47345.1|47382.9|47342.9|6
1647961090000|2022-03-22 14:58:10|47395.1|47355.1|47395.1|47355.1|47400.1|47360.1|47395.1|47355.1|5
1647961100000|2022-03-22 14:58:20|||||||||3
1647961110000|2022-03-22 14:58:30|47400.1|47360.1|47402.2|47362.2|47402.9|47362.9|47400.1|47360.1|5
1647961120000|2022-03-22 14:58:40|47415.1|47375.1|47415.1|47375.1|47425.1|47385.1|47415.1|47375.1|4
1647961130000|2022-03-22 14:58:50|47410.1|47370.1|47415.1|47375.1|47417.2|47377.2|47410.1|47370.1|9
1647961140000|2022-03-22 14:59:00|47410.1|47370.1|47402.2|47362.2|47412.2|47372.2|47402.2|47362.2|4
1647961150000|2022-03-22 14:59:10|47405.1|47365.1|47402.2|47362.2|47405.1|47365.1|47402.2|47362.2|1
1647961160000|2022-03-22 14:59:20|47399.3|47359.3|47405.1|47365.1|47405.1|47365.1|47395.1|47355.1|6
1647961170000|2022-03-22 14:59:30|47410.8|47370.8|47415.1|47375.1|47425.1|47385.1|47410.8|47370.8|26
1647961180000|2022-03-22 14:59:40|47417.2|47377.2|47425.1|47385.1|47425.1|47385.1|47417.2|47377.2|6
1647961190000|2022-03-22 14:59:50|47422.2|47382.2|47425.1|47385.1|47425.1|47385.1|47422.2|47382.2|6
1647961200000|2022-03-22 15:00:00|47422.2|47382.2|47410.1|47370.1|47422.2|47382.2|47410.1|47370.1|13
1647961210000|2022-03-22 15:00:10|47407.9|47367.9|47405.1|47365.1|47415.1|47375.1|47399.3|47359.3|21
1647961220000|2022-03-22 15:00:20|||||||||1
1647961230000|2022-03-22 15:00:30|47407.9|47367.9|47422.2|47382.2|47422.9|47382.9|47405.1|47365.1|19
1647961240000|2022-03-22 15:00:40|47417.2|47377.2|47412.2|47372.2|47417.2|47377.2|47407.2|47367.2|10
1647961250000|2022-03-22 15:00:50|47402.2|47362.2|47395.1|47355.1|47402.2|47362.2|47395.1|47355.1|3
1647961260000|2022-03-22 15:01:00|47392.2|47352.2|47375.1|47335.1|47392.2|47352.2|47375.1|47335.1|10
1647961270000|2022-03-22 15:01:10|47385.1|47345.1|47380.1|47340.1|47385.1|47345.1|47375.1|47335.1|13
1647961280000|2022-03-22 15:01:20|47377.2|47337.2|47375.1|47335.1|47377.2|47337.2|47375.1|47335.1|12
1647961290000|2022-03-22 15:01:30|47382.2|47342.2|47382.2|47342.2|47382.2|47342.2|47375.1|47335.1|11
1647961300000|2022-03-22 15:01:40|47385.1|47345.1|47382.2|47342.2|47385.1|47345.1|47382.2|47342.2|1
1647961310000|2022-03-22 15:01:50|47385.1|47345.1|47385.1|47345.1|47387.2|47347.2|47382.2|47342.2|7
1647961320000|2022-03-22 15:02:00|47382.2|47342.2|47385.1|47345.1|47385.1|47345.1|47382.2|47342.2|5
1647961330000|2022-03-22 15:02:10|47382.2|47342.2|47387.2|47347.2|47402.2|47362.2|47375.1|47335.1|12
1647961340000|2022-03-22 15:02:20|47385.1|47345.1|47395.1|47355.1|47395.1|47355.1|47385.1|47345.1|11
1647961350000|2022-03-22 15:02:30|47392.2|47352.2|47372.2|47332.2|47392.9|47352.9|47372.2|47332.2|5
1647961360000|2022-03-22 15:02:40|47375.1|47335.1|47377.2|47337.2|47377.2|47337.2|47375.1|47335.1|2
1647961370000|2022-03-22 15:02:50|47375|47335|47375|47335|47375|47335|47375|47335|4
1647961380000|2022-03-22 15:03:00|47372.2|47332.2|47375|47335|47375|47335|47372.2|47332.2|7
1647961390000|2022-03-22 15:03:10|47372.2|47332.2|47375|47335|47375|47335|47372.2|47332.2|113
1647961400000|2022-03-22 15:03:20|47377.2|47337.2|47377.2|47337.2|47377.2|47337.2|47377.2|47337.2|35
1647961410000|2022-03-22 15:03:30|47382.2|47342.2|47377.2|47337.2|47382.2|47342.2|47377.2|47337.2|13
1647961420000|2022-03-22 15:03:40|||||||||2
1647961430000|2022-03-22 15:03:50|47379.3|47339.3|47383.6|47343.6|47383.6|47343.6|47373.6|47333.6|158
1647961440000|2022-03-22 15:04:00|47373.6|47333.6|47373.6|47333.6|47373.6|47333.6|47373.6|47333.6|13
1647961450000|2022-03-22 15:04:10|47383.6|47343.6|47383.6|47343.6|47383.6|47343.6|47383.6|47343.6|5
1647961460000|2022-03-22 15:04:20|||||||||1
1647961470000|2022-03-22 15:04:30|47391.4|47351.4|47393.6|47353.6|47393.6|47353.6|47391.4|47351.4|5
1647961480000|2022-03-22 15:04:40|||||||||4
1647961490000|2022-03-22 15:04:50|||||||||1
1647961500000|2022-03-22 15:05:00|||||||||5
1647961510000|2022-03-22 15:05:10|47391.4|47351.4|47386.4|47346.4|47391.4|47351.4|47386.4|47346.4|8
1647961520000|2022-03-22 15:05:20|47383.6|47343.6|47383.6|47343.6|47383.6|47343.6|47383.6|47343.6|3
1647961530000|2022-03-22 15:05:30|47380.7|47340.7|47380.7|47340.7|47380.7|47340.7|47380.7|47340.7|1
1647961540000|2022-03-22 15:05:40|47376.4|47336.4|47376.4|47336.4|47376.4|47336.4|47376.4|47336.4|1
1647961550000|2022-03-22 15:05:50|47373.6|47333.6|47376.4|47336.4|47376.4|47336.4|47373.6|47333.6|8
1647961560000|2022-03-22 15:06:00|47373.6|47333.6|47333.6|47293.6|47373.6|47333.6|47333.6|47293.6|37
1647961570000|2022-03-22 15:06:10|47331.4|47291.4|47333.6|47293.6|47333.6|47293.6|47331.4|47291.4|1
1647961580000|2022-03-22 15:06:20|47343.6|47303.6|47343.6|47303.6|47343.6|47303.6|47340.7|47300.7|13
1647961590000|2022-03-22 15:06:30|47341.4|47301.4|47343.6|47303.6|47343.6|47303.6|47341.4|47301.4|5
1647961600000|2022-03-22 15:06:40|47348.6|47308.6|47336.4|47296.4|47349.3|47309.3|47336.4|47296.4|48
1647961610000|2022-03-22 15:06:50|47339.3|47299.3|47346.4|47306.4|47346.4|47306.4|47339.3|47299.3|8
1647961620000|2022-03-22 15:07:00|47343.6|47303.6|47346.4|47306.4|47346.4|47306.4|47336.4|47296.4|19
1647961630000|2022-03-22 15:07:10|47344.3|47304.3|47341.4|47301.4|47346.4|47306.4|47336.4|47296.4|3
1647961640000|2022-03-22 15:07:20|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|0
1647961650000|2022-03-22 15:07:30|47341.4|47301.4|47341.4|47301.4|47341.4|47301.4|47341.4|47301.4|1
1647961660000|2022-03-22 15:07:40|47346.4|47306.4|47349.3|47309.3|47349.3|47309.3|47346.4|47306.4|7
1647961670000|2022-03-22 15:07:50|47353.6|47313.6|47356.4|47316.4|47356.4|47316.4|47349.3|47309.3|4
1647961680000|2022-03-22 15:08:00|47353.6|47313.6|47349.3|47309.3|47353.6|47313.6|47349.3|47309.3|2
1647961690000|2022-03-22 15:08:10|47351.4|47311.4|47361.4|47321.4|47361.4|47321.4|47346.4|47306.4|26
1647961700000|2022-03-22 15:08:20|47355.7|47315.7|47353.6|47313.6|47356.4|47316.4|47353.6|47313.6|9
1647961710000|2022-03-22 15:08:30|47358.6|47318.6|47343.6|47303.6|47358.6|47318.6|47343.6|47303.6|8
1647961720000|2022-03-22 15:08:40|47346.4|47306.4|47343.6|47303.6|47346.4|47306.4|47343.6|47303.6|5
1647961730000|2022-03-22 15:08:50|47333.6|47293.6|47332.1|47292.1|47334.3|47294.3|47329.3|47289.3|22
1647961740000|2022-03-22 15:09:00|47334.3|47294.3|47332.1|47292.1|47339.3|47299.3|47331.4|47291.4|5
1647961750000|2022-03-22 15:09:10|||||||||1
1647961760000|2022-03-22 15:09:20|47339.3|47299.3|47332.1|47292.1|47339.3|47299.3|47332.1|47292.1|2
1647961770000|2022-03-22 15:09:30|47334.3|47294.3|47336.4|47296.4|47336.4|47296.4|47334.3|47294.3|6
1647961780000|2022-03-22 15:09:40|47341.4|47301.4|47336.4|47296.4|47341.4|47301.4|47336.4|47296.4|3
1647961790000|2022-03-22 15:09:50|47341.4|47301.4|47339.3|47299.3|47341.4|47301.4|47339.3|47299.3|2
1647961800000|2022-03-22 15:10:00|47336.4|47296.4|47334.3|47294.3|47339.3|47299.3|47334.3|47294.3|3
1647961810000|2022-03-22 15:10:10|47336.4|47296.4|47344.3|47304.3|47349.3|47309.3|47336.4|47296.4|3
1647961820000|2022-03-22 15:10:20|47341.4|47301.4|47336.4|47296.4|47344.3|47304.3|47336.4|47296.4|2
1647961830000|2022-03-22 15:10:30|47334.3|47294.3|47332.1|47292.1|47336.4|47296.4|47329.3|47289.3|1
1647961840000|2022-03-22 15:10:40|47335|47295|47344.3|47304.3|47347.1|47307.1|47335|47295|6
1647961850000|2022-03-22 15:10:50|47346.4|47306.4|47346.4|47306.4|47346.4|47306.4|47343.5|47303.5|1
1647961860000|2022-03-22 15:11:00|47343.5|47303.5|47338.5|47298.5|47343.5|47303.5|47338.5|47298.5|10
1647961870000|2022-03-22 15:11:10|47341.4|47301.4|47338.5|47298.5|47343.5|47303.5|47338.5|47298.5|1
1647961880000|2022-03-22 15:11:20|47340.7|47300.7|47340.7|47300.7|47343.5|47303.5|47340.7|47300.7|4
1647961890000|2022-03-22 15:11:30|47338.5|47298.5|47336.4|47296.4|47343.5|47303.5|47336.4|47296.4|0
1647961900000|2022-03-22 15:11:40|47333.5|47293.5|47343.5|47303.5|47343.5|47303.5|47333.5|47293.5|5
1647961910000|2022-03-22 15:11:50|47341.4|47301.4|47336.4|47296.4|47343.5|47303.5|47336.4|47296.4|2
1647961920000|2022-03-22 15:12:00|47341.4|47301.4|47333.5|47293.5|47341.4|47301.4|47333.5|47293.5|1
1647961930000|2022-03-22 15:12:10|47323.5|47283.5|47323.5|47283.5|47323.5|47283.5|47323.5|47283.5|10
1647961940000|2022-03-22 15:12:20|47326.4|47286.4|47326.4|47286.4|47329.3|47289.3|47326.4|47286.4|6
1647961950000|2022-03-22 15:12:30|47329.3|47289.3|47339.3|47299.3|47339.3|47299.3|47326.4|47286.4|3
1647961960000|2022-03-22 15:12:40|47341.4|47301.4|47342.1|47302.1|47349.3|47309.3|47332.1|47292.1|58
1647961970000|2022-03-22 15:12:50|47344.2|47304.2|47346.4|47306.4|47349.2|47309.2|47342.1|47302.1|12
1647961980000|2022-03-22 15:13:00|47352.1|47312.1|47362.1|47322.1|47364.2|47324.2|47352.1|47312.1|8
1647961990000|2022-03-22 15:13:10|47359.2|47319.2|47354.2|47314.2|47362.1|47322.1|47354.2|47314.2|3
1647962000000|2022-03-22 15:13:20|47357.1|47317.1|47359.2|47319.2|47362.1|47322.1|47354.2|47314.2|0
1647962010000|2022-03-22 15:13:30|||||||||1
1647962030000|2022-03-22 15:13:50|||||||||1
1647962040000|2022-03-22 15:14:00|47357.1|47317.1|47362.1|47322.1|47362.1|47322.1|47351.4|47311.4|8
1647962050000|2022-03-22 15:14:10|47359.2|47319.2|47362.1|47322.1|47362.1|47322.1|47359.2|47319.2|4
1647962060000|2022-03-22 15:14:20|||||||||1
1647962070000|2022-03-22 15:14:30|||||||||5
1647962080000|2022-03-22 15:14:40|47344.2|47304.2|47344.2|47304.2|47346.4|47306.4|47339.2|47299.2|3
1647962090000|2022-03-22 15:14:50|47346.4|47306.4|47344.2|47304.2|47349.2|47309.2|47341.4|47301.4|3
1647962100000|2022-03-22 15:15:00|47342.1|47302.1|47339.2|47299.2|47342.1|47302.1|47339.2|47299.2|3
1647962110000|2022-03-22 15:15:10|47336.4|47296.4|47336.4|47296.4|47339.2|47299.2|47336.4|47296.4|1
1647962120000|2022-03-22 15:15:20|47339.2|47299.2|47344.2|47304.2|47346.4|47306.4|47339.2|47299.2|3
1647962130000|2022-03-22 15:15:30|47346.4|47306.4|47349.2|47309.2|47349.2|47309.2|47346.4|47306.4|1
1647962140000|2022-03-22 15:15:40|47346.4|47306.4|47344.2|47304.2|47349.2|47309.2|47344.2|47304.2|1
1647962160000|2022-03-22 15:16:00|47342.1|47302.1|47342.1|47302.1|47344.2|47304.2|47339.2|47299.2|8
1647962180000|2022-03-22 15:16:20|47344.2|47304.2|47344.2|47304.2|47347.1|47307.1|47344.2|47304.2|4
1647962190000|2022-03-22 15:16:30|47349.2|47309.2|47349.2|47309.2|47349.2|47309.2|47349.2|47309.2|2
1647962200000|2022-03-22 15:16:40|47361.4|47321.4|47352.1|47312.1|47361.4|47321.4|47352.1|47312.1|2
1647962210000|2022-03-22 15:16:50|47354.2|47314.2|47362.1|47322.1|47367.1|47327.1|47354.2|47314.2|3
1647962220000|2022-03-22 15:17:00|47341.4|47301.4|47334.2|47294.2|47341.4|47301.4|47329.2|47289.2|18
1647962230000|2022-03-22 15:17:10|47336.4|47296.4|47339.2|47299.2|47344.2|47304.2|47336.4|47296.4|3
1647962240000|2022-03-22 15:17:20|47334.2|47294.2|47329.2|47289.2|47336.4|47296.4|47329.2|47289.2|6
1647962250000|2022-03-22 15:17:30|47331.4|47291.4|47333.5|47293.5|47333.5|47293.5|47331.4|47291.4|27
1647962260000|2022-03-22 15:17:40|||||||||3
1647962270000|2022-03-22 15:17:50|47336.3|47296.3|47333.5|47293.5|47341.3|47301.3|47333.5|47293.5|5
1647962280000|2022-03-22 15:18:00|47328.5|47288.5|47328.5|47288.5|47328.5|47288.5|47323.5|47283.5|5
1647962290000|2022-03-22 15:18:10|47333.5|47293.5|47326.3|47286.3|47333.5|47293.5|47323.5|47283.5|8
1647962300000|2022-03-22 15:18:20|47328.5|47288.5|47328.5|47288.5|47333.5|47293.5|47328.5|47288.5|1
1647962310000|2022-03-22 15:18:30|47333.5|47293.5|47328.5|47288.5|47333.5|47293.5|47328.5|47288.5|1
1647962320000|2022-03-22 15:18:40|47326.3|47286.3|47328.5|47288.5|47328.5|47288.5|47326.3|47286.3|1
1647962330000|2022-03-22 15:18:50|47336.3|47296.3|47343.5|47303.5|47343.5|47303.5|47336.3|47296.3|8
1647962340000|2022-03-22 15:19:00|47346.3|47306.3|47358.5|47318.5|47363.5|47323.5|47346.3|47306.3|4
1647962350000|2022-03-22 15:19:10|47363.5|47323.5|47350.6|47310.6|47363.5|47323.5|47350.6|47310.6|19
1647962360000|2022-03-22 15:19:20|||||||||7
1647962370000|2022-03-22 15:19:30|||||||||2
1647962380000|2022-03-22 15:19:40|47353.5|47313.5|47348.5|47308.5|47353.5|47313.5|47348.5|47308.5|5
1647962390000|2022-03-22 15:19:50|47343.5|47303.5|47348.5|47308.5|47348.5|47308.5|47343.5|47303.5|0
1647962400000|2022-03-22 15:20:00|47346.3|47306.3|47340.6|47300.6|47346.3|47306.3|47340.6|47300.6|1
1647962420000|2022-03-22 15:20:20|47343.5|47303.5|47343.5|47303.5|47346.3|47306.3|47343.5|47303.5|6
1647962430000|2022-03-22 15:20:30|47335.6|47295.6|47340.6|47300.6|47346.3|47306.3|47335.6|47295.6|12
1647962440000|2022-03-22 15:20:40|||||||||2
1647962450000|2022-03-22 15:20:50|47335.6|47295.6|47340.6|47300.6|47343.5|47303.5|47335.6|47295.6|0
1647962460000|2022-03-22 15:21:00|47335.6|47295.6|47335.6|47295.6|47335.6|47295.6|47335.6|47295.6|3
1647962470000|2022-03-22 15:21:10|47333.5|47293.5|47340.6|47300.6|47340.6|47300.6|47333.5|47293.5|6
1647962480000|2022-03-22 15:21:20|47343.5|47303.5|47333.5|47293.5|47343.5|47303.5|47333.5|47293.5|3
1647962490000|2022-03-22 15:21:30|47337.7|47297.7|47333.5|47293.5|47340.6|47300.6|47333.5|47293.5|3
1647962500000|2022-03-22 15:21:40|47336.3|47296.3|47326.3|47286.3|47343.5|47303.5|47323.5|47283.5|15
1647962510000|2022-03-22 15:21:50|47323.5|47283.5|47323.5|47283.5|47326.3|47286.3|47323.5|47283.5|7
1647962520000|2022-03-22 15:22:00|47326.3|47286.3|47328.5|47288.5|47328.5|47288.5|47323.5|47283.5|6
1647962530000|2022-03-22 15:22:10|47331.3|47291.3|47336.3|47296.3|47336.3|47296.3|47331.3|47291.3|8
1647962540000|2022-03-22 15:22:20|47333.5|47293.5|47333.5|47293.5|47333.5|47293.5|47333.5|47293.5|0
1647962550000|2022-03-22 15:22:30|||||||||3
1647962560000|2022-03-22 15:22:40|||||||||3
1647962570000|2022-03-22 15:22:50|47325.6|47285.6|47323.4|47283.4|47325.6|47285.6|47323.4|47283.4|17
1647962580000|2022-03-22 15:23:00|47315.6|47275.6|47323.4|47283.4|47323.4|47283.4|47315.6|47275.6|8
1647962590000|2022-03-22 15:23:10|47320.6|47280.6|47320.6|47280.6|47320.6|47280.6|47320.6|47280.6|8
1647962600000|2022-03-22 15:23:20|47321.3|47281.3|47323.4|47283.4|47323.4|47283.4|47321.3|47281.3|20
1647962610000|2022-03-22 15:23:30|||||||||6
1647962620000|2022-03-22 15:23:40|47321.3|47281.3|47321.3|47281.3|47321.3|47281.3|47315.6|47275.6|3
1647962630000|2022-03-22 15:23:50|47323.4|47283.4|47323.4|47283.4|47323.4|47283.4|47323.4|47283.4|2
1647962640000|2022-03-22 15:24:00|47325.6|47285.6|47327.7|47287.7|47327.7|47287.7|47323.4|47283.4|12
1647962650000|2022-03-22 15:24:10|||||||||5
1647962660000|2022-03-22 15:24:20|47324.9|47284.9|47322.7|47282.7|47324.9|47284.9|47320.6|47280.6|5
1647962670000|2022-03-22 15:24:30|47320.6|47280.6|47320.6|47280.6|47320.6|47280.6|47320.6|47280.6|2
1647962680000|2022-03-22 15:24:40|47317.7|47277.7|47317.7|47277.7|47320.6|47280.6|47317.7|47277.7|1
1647962690000|2022-03-22 15:24:50|47315.6|47275.6|47317.7|47277.7|47317.7|47277.7|47315.6|47275.6|0
1647962700000|2022-03-22 15:25:00|47320.6|47280.6|47317.7|47277.7|47320.6|47280.6|47317.7|47277.7|6
1647962710000|2022-03-22 15:25:10|47315.6|47275.6|47317.7|47277.7|47317.7|47277.7|47315.6|47275.6|1
1647962720000|2022-03-22 15:25:20|47320.6|47280.6|47320.6|47280.6|47320.6|47280.6|47317.7|47277.7|3
1647962730000|2022-03-22 15:25:30|47317.7|47277.7|47317.7|47277.7|47325.6|47285.6|47317.7|47277.7|18
1647962740000|2022-03-22 15:25:40|47322.7|47282.7|47315.6|47275.6|47322.7|47282.7|47315.6|47275.6|8
1647962750000|2022-03-22 15:25:50|||||||||2
1647962760000|2022-03-22 15:26:00|47317.7|47277.7|47317.7|47277.7|47320.6|47280.6|47317.7|47277.7|1
1647962770000|2022-03-22 15:26:10|47315.6|47275.6|47315.6|47275.6|47315.6|47275.6|47315.6|47275.6|2
1647962780000|2022-03-22 15:26:20|47325.6|47285.6|47333.4|47293.4|47335.6|47295.6|47320.6|47280.6|17
1647962790000|2022-03-22 15:26:30|47330.6|47290.6|47347.7|47307.7|47347.7|47307.7|47330.6|47290.6|4
1647962800000|2022-03-22 15:26:40|47345.6|47305.6|47347.7|47307.7|47347.7|47307.7|47345.6|47305.6|0
1647962810000|2022-03-22 15:26:50|47340.6|47300.6|47350.6|47310.6|47355.6|47315.6|47340.6|47300.6|15
1647962820000|2022-03-22 15:27:00|47345.6|47305.6|47347.7|47307.7|47347.7|47307.7|47345.6|47305.6|60
1647962830000|2022-03-22 15:27:10|47342|47302|47377.7|47337.7|47379.8|47339.8|47342|47302|45
1647962840000|2022-03-22 15:27:20|47374.8|47334.8|47367.7|47327.7|47377.7|47337.7|47367.7|47327.7|5
1647962850000|2022-03-22 15:27:30|47369.8|47329.8|47374.8|47334.8|47374.8|47334.8|47364.8|47324.8|55
1647962860000|2022-03-22 15:27:40|47372.7|47332.7|47374.8|47334.8|47374.8|47334.8|47372.7|47332.7|4
1647962870000|2022-03-22 15:27:50|47382.7|47342.7|47395.6|47355.6|47395.6|47355.6|47382.7|47342.7|16
1647962880000|2022-03-22 15:28:00|47397.7|47357.7|47392.7|47352.7|47397.7|47357.7|47387.7|47347.7|4
1647962890000|2022-03-22 15:28:10|47394.8|47354.8|47394.8|47354.8|47394.8|47354.8|47394.8|47354.8|1
1647962900000|2022-03-22 15:28:20|47402|47362|47402|47362|47402|47362|47402|47362|3
1647962910000|2022-03-22 15:28:30|47399.1|47359.1|47392|47352|47399.1|47359.1|47392|47352|2
1647962920000|2022-03-22 15:28:40|47387|47347|47415.5|47375.5|47415.5|47375.5|47387|47347|9
1647962930000|2022-03-22 15:28:50|47427.7|47387.7|47424.8|47384.8|47439.8|47399.8|47424.8|47384.8|12
1647962940000|2022-03-22 15:29:00|47429.8|47389.8|47414.8|47374.8|47429.8|47389.8|47414.8|47374.8|4
1647962950000|2022-03-22 15:29:10|47419.8|47379.8|47419.8|47379.8|47419.8|47379.8|47419.8|47379.8|10
1647962960000|2022-03-22 15:29:20|47422|47382|47429.8|47389.8|47429.8|47389.8|47422|47382|1
1647962970000|2022-03-22 15:29:30|47424.8|47384.8|47429.8|47389.8|47429.8|47389.8|47424.8|47384.8|2
1647962980000|2022-03-22 15:29:40|47427|47387|47414.8|47374.8|47427|47387|47412|47372|5
1647962990000|2022-03-22 15:29:50|47419.8|47379.8|47419.8|47379.8|47419.8|47379.8|47414.8|47374.8|1
1647963000000|2022-03-22 15:30:00|47417.7|47377.7|47424.8|47384.8|47424.8|47384.8|47414.8|47374.8|5
1647963010000|2022-03-22 15:30:10|47414.8|47374.8|47434.8|47394.8|47434.8|47394.8|47414.8|47374.8|15
1647963020000|2022-03-22 15:30:20|47437.7|47397.7|47431.9|47391.9|47437.7|47397.7|47424.8|47384.8|3
1647963030000|2022-03-22 15:30:30|47434.8|47394.8|47431.9|47391.9|47434.8|47394.8|47431.9|47391.9|2
1647963040000|2022-03-22 15:30:40|47426.9|47386.9|47419.8|47379.8|47426.9|47386.9|47411.9|47371.9|7
1647963050000|2022-03-22 15:30:50|47424.8|47384.8|47426.9|47386.9|47434.8|47394.8|47424.8|47384.8|7
1647963060000|2022-03-22 15:31:00|47431.9|47391.9|47431.9|47391.9|47431.9|47391.9|47424.8|47384.8|4
1647963070000|2022-03-22 15:31:10|47429.8|47389.8|47434.8|47394.8|47439.8|47399.8|47429.8|47389.8|9
1647963080000|2022-03-22 15:31:20|47437.7|47397.7|47419.8|47379.8|47439.8|47399.8|47419.8|47379.8|7
1647963090000|2022-03-22 15:31:30|47414.8|47374.8|47429.1|47389.1|47434.8|47394.8|47414.8|47374.8|19
1647963100000|2022-03-22 15:31:40|47424.8|47384.8|47421.9|47381.9|47424.8|47384.8|47421.9|47381.9|0
1647963110000|2022-03-22 15:31:50|47419.1|47379.1|47429.8|47389.8|47429.8|47389.8|47419.1|47379.1|3
1647963120000|2022-03-22 15:32:00|47431.9|47391.9|47431.9|47391.9|47431.9|47391.9|47424.8|47384.8|12
1647963130000|2022-03-22 15:32:10|47436.9|47396.9|47434.8|47394.8|47439.8|47399.8|47434.8|47394.8|10
1647963140000|2022-03-22 15:32:20|||||||||1
1647963150000|2022-03-22 15:32:30|47431.9|47391.9|47434.8|47394.8|47434.8|47394.8|47431.9|47391.9|0
1647963160000|2022-03-22 15:32:40|47431.9|47391.9|47434.8|47394.8|47434.8|47394.8|47431.9|47391.9|22
1647963170000|2022-03-22 15:32:50|47431.9|47391.9|47426.9|47386.9|47431.9|47391.9|47424.8|47384.8|6
1647963180000|2022-03-22 15:33:00|47424.8|47384.8|47434.8|47394.8|47434.8|47394.8|47424.8|47384.8|6
1647963210000|2022-03-22 15:33:30|47439.8|47399.8|47429.1|47389.1|47439.8|47399.8|47429.1|47389.1|10
1647963220000|2022-03-22 15:33:40|47431.9|47391.9|47434.8|47394.8|47434.8|47394.8|47431.9|47391.9|1
1647963230000|2022-03-22 15:33:50|47431.9|47391.9|47426.9|47386.9|47431.9|47391.9|47426.9|47386.9|3
1647963240000|2022-03-22 15:34:00|47429.8|47389.8|47421.9|47381.9|47429.8|47389.8|47421.9|47381.9|2
1647963250000|2022-03-22 15:34:10|47419.1|47379.1|47416.9|47376.9|47419.1|47379.1|47411.9|47371.9|16
1647963260000|2022-03-22 15:34:20|47419.1|47379.1|47409.1|47369.1|47419.1|47379.1|47409.1|47369.1|28
1647963270000|2022-03-22 15:34:30|47411.2|47371.2|47393.3|47353.3|47411.2|47371.2|47391.2|47351.2|11
1647963280000|2022-03-22 15:34:40|47396.2|47356.2|47413.3|47373.3|47413.3|47373.3|47394.1|47354.1|7
1647963290000|2022-03-22 15:34:50|47416.2|47376.2|47411.2|47371.2|47418.3|47378.3|47411.2|47371.2|5
1647963300000|2022-03-22 15:35:00|47413.3|47373.3|47413.3|47373.3|47419.1|47379.1|47411.2|47371.2|3
1647963310000|2022-03-22 15:35:10|47416.2|47376.2|47413.3|47373.3|47416.2|47376.2|47413.3|47373.3|4
1647963320000|2022-03-22 15:35:20|47416.2|47376.2|47406.2|47366.2|47416.2|47376.2|47406.2|47366.2|81
1647963330000|2022-03-22 15:35:30|47409.1|47369.1|47406.2|47366.2|47416.2|47376.2|47406.2|47366.2|23
1647963340000|2022-03-22 15:35:40|47399.1|47359.1|47401.2|47361.2|47401.2|47361.2|47399.1|47359.1|2
1647963350000|2022-03-22 15:35:50|47398.3|47358.3|47388.3|47348.3|47401.2|47361.2|47388.3|47348.3|1
1647963360000|2022-03-22 15:36:00|47386.2|47346.2|47376.2|47336.2|47386.2|47346.2|47373.3|47333.3|12
1647963370000|2022-03-22 15:36:10|47373.3|47333.3|47376.2|47336.2|47376.2|47336.2|47373.3|47333.3|3
1647963380000|2022-03-22 15:36:20|47371.9|47331.9|47369|47329|47371.9|47331.9|47369|47329|2
1647963390000|2022-03-22 15:36:30|47371.9|47331.9|47371.2|47331.2|47376.2|47336.2|47369|47329|3
1647963400000|2022-03-22 15:36:40|47376.2|47336.2|47369|47329|47376.2|47336.2|47369|47329|1
1647963410000|2022-03-22 15:36:50|47366.9|47326.9|47366.2|47326.2|47371.9|47331.9|47366.2|47326.2|1
1647963420000|2022-03-22 15:37:00|47376.2|47336.2|47386.2|47346.2|47386.2|47346.2|47376.2|47336.2|7
1647963430000|2022-03-22 15:37:10|47389|47349|47386.2|47346.2|47389|47349|47386.2|47346.2|9
1647963440000|2022-03-22 15:37:20|47384|47344|47384|47344|47384|47344|47379|47339|3
1647963450000|2022-03-22 15:37:30|47381.9|47341.9|47379|47339|47384|47344|47376.2|47336.2|6
1647963460000|2022-03-22 15:37:40|47376.2|47336.2|47399|47359|47399|47359|47376.2|47336.2|7
1647963470000|2022-03-22 15:37:50|47396.2|47356.2|47389|47349|47396.2|47356.2|47386.2|47346.2|12
1647963480000|2022-03-22 15:38:00|47396.9|47356.9|47389|47349|47396.9|47356.9|47389|47349|1
1647963490000|2022-03-22 15:38:10|||||||||2
1647963500000|2022-03-22 15:38:20|47386.9|47346.9|47389|47349|47396.2|47356.2|47386.9|47346.9|10
1647963510000|2022-03-22 15:38:30|47394|47354|47389|47349|47394|47354|47389|47349|3
1647963530000|2022-03-22 15:38:50|47391.9|47351.9|47389|47349|47394|47354|47389|47349|5
1647963540000|2022-03-22 15:39:00|47394|47354|47396.2|47356.2|47396.2|47356.2|47391.9|47351.9|2
1647963550000|2022-03-22 15:39:10|47399|47359|47399|47359|47399|47359|47399|47359|4
1647963560000|2022-03-22 15:39:20|47401.9|47361.9|47401.9|47361.9|47411.9|47371.9|47401.9|47361.9|36
1647963570000|2022-03-22 15:39:30|47404|47364|47406.9|47366.9|47409|47369|47404|47364|1
1647963580000|2022-03-22 15:39:40|47409|47369|47411.9|47371.9|47411.9|47371.9|47406.9|47366.9|0
1647963590000|2022-03-22 15:39:50|47409|47369|47409|47369|47409|47369|47409|47369|3
1647963600000|2022-03-22 15:40:00|47411.9|47371.9|47414|47374|47416.2|47376.2|47411.9|47371.9|14
1647963610000|2022-03-22 15:40:10|47416.9|47376.9|47424.7|47384.7|47424.7|47384.7|47416.9|47376.9|5
1647963620000|2022-03-22 15:40:20|47422.6|47382.6|47444.7|47404.7|47444.7|47404.7|47422.6|47382.6|7
1647963630000|2022-03-22 15:40:30|||||||||2
1647963640000|2022-03-22 15:40:40|47439.7|47399.7|47447.6|47407.6|47447.6|47407.6|47439.7|47399.7|3
1647963650000|2022-03-22 15:40:50|47485.5|47445.5|47500.5|47460.5|47500.5|47460.5|47485.5|47445.5|28
1647963660000|2022-03-22 15:41:00|47497.6|47457.6|47498.3|47458.3|47500.5|47460.5|47495.5|47455.5|24
1647963670000|2022-03-22 15:41:10|47496.2|47456.2|47493.3|47453.3|47496.2|47456.2|47493.3|47453.3|1
1647963680000|2022-03-22 15:41:20|47481.2|47441.2|47483.3|47443.3|47483.3|47443.3|47473.3|47433.3|6
1647963690000|2022-03-22 15:41:30|47485.5|47445.5|47485.5|47445.5|47493.3|47453.3|47478.3|47438.3|27
1647963700000|2022-03-22 15:41:40|47493.3|47453.3|47485.5|47445.5|47493.3|47453.3|47485.5|47445.5|6
1647963710000|2022-03-22 15:41:50|47490.5|47450.5|47490.4|47450.4|47490.5|47450.5|47490.4|47450.4|3
1647963720000|2022-03-22 15:42:00|||||||||1
1647963730000|2022-03-22 15:42:10|47487.6|47447.6|47487.6|47447.6|47490.4|47450.4|47487.6|47447.6|0
1647963740000|2022-03-22 15:42:20|47490.4|47450.4|47510.4|47470.4|47510.4|47470.4|47485.4|47445.4|14
1647963750000|2022-03-22 15:42:30|47514.7|47474.7|47520.4|47480.4|47530.4|47490.4|47512.6|47472.6|10
1647963760000|2022-03-22 15:42:40|47515.4|47475.4|47510.4|47470.4|47515.4|47475.4|47510.4|47470.4|2
1647963770000|2022-03-22 15:42:50|47500.4|47460.4|47510.4|47470.4|47510.4|47470.4|47495.4|47455.4|6
1647963780000|2022-03-22 15:43:00|47505.4|47465.4|47507.6|47467.6|47510.4|47470.4|47505.4|47465.4|2
1647963790000|2022-03-22 15:43:10|47508.3|47468.3|47497.6|47457.6|47508.3|47468.3|47490.4|47450.4|5
1647963800000|2022-03-22 15:43:20|47495.4|47455.4|47497.6|47457.6|47500.4|47460.4|47495.4|47455.4|0
1647963810000|2022-03-22 15:43:30|47500.4|47460.4|47500.4|47460.4|47500.4|47460.4|47495.4|47455.4|2
1647963820000|2022-03-22 15:43:40|47495.4|47455.4|47490.4|47450.4|47495.4|47455.4|47490.4|47450.4|3
1647963830000|2022-03-22 15:43:50|47496.9|47456.9|47490.4|47450.4|47496.9|47456.9|47490.4|47450.4|23
1647963840000|2022-03-22 15:44:00|47492.6|47452.6|47487.6|47447.6|47492.6|47452.6|47487.6|47447.6|1
1647963850000|2022-03-22 15:44:10|47477.6|47437.6|47500.4|47460.4|47500.4|47460.4|47472.6|47432.6|10
1647963860000|2022-03-22 15:44:20|47487.6|47447.6|47490.4|47450.4|47492.6|47452.6|47487.6|47447.6|4
1647963870000|2022-03-22 15:44:30|47484.7|47444.7|47480.4|47440.4|47484.7|47444.7|47480.4|47440.4|1
1647963880000|2022-03-22 15:44:40|47485.4|47445.4|47490.4|47450.4|47490.4|47450.4|47480.4|47440.4|2
1647963890000|2022-03-22 15:44:50|47497.6|47457.6|47500.4|47460.4|47500.4|47460.4|47495.4|47455.4|9
1647963900000|2022-03-22 15:45:00|47507.6|47467.6|47507.6|47467.6|47517.6|47477.6|47507.6|47467.6|3
1647963910000|2022-03-22 15:45:10|47510.4|47470.4|47502.6|47462.6|47512.6|47472.6|47502.6|47462.6|1
1647963920000|2022-03-22 15:45:20|47510.4|47470.4|47502.6|47462.6|47512.6|47472.6|47500.4|47460.4|2
1647963930000|2022-03-22 15:45:30|47500.4|47460.4|47510.4|47470.4|47510.4|47470.4|47500.4|47460.4|0
1647963940000|2022-03-22 15:45:40|47515.4|47475.4|47522.6|47482.6|47524.7|47484.7|47512.6|47472.6|18
1647963950000|2022-03-22 15:45:50|47519.7|47479.7|47522.6|47482.6|47522.6|47482.6|47514.7|47474.7|4
1647963960000|2022-03-22 15:46:00|47527.6|47487.6|47522.6|47482.6|47527.6|47487.6|47520.4|47480.4|5
1647963970000|2022-03-22 15:46:10|47520.4|47480.4|47522.6|47482.6|47534.7|47494.7|47517.6|47477.6|4
1647963980000|2022-03-22 15:46:20|47519.7|47479.7|47514.7|47474.7|47519.7|47479.7|47512.6|47472.6|2
1647963990000|2022-03-22 15:46:30|47507.6|47467.6|47512.6|47472.6|47512.6|47472.6|47504.7|47464.7|4
1647964000000|2022-03-22 15:46:40|47510.4|47470.4|47497.6|47457.6|47510.4|47470.4|47497.6|47457.6|6
1647964010000|2022-03-22 15:46:50|47494.7|47454.7|47494.7|47454.7|47503.3|47463.3|47494.7|47454.7|16
1647964020000|2022-03-22 15:47:00|47490.4|47450.4|47490.4|47450.4|47492.6|47452.6|47490.4|47450.4|0
1647964030000|2022-03-22 15:47:10|47487.6|47447.6|47474.7|47434.7|47487.6|47447.6|47469.7|47429.7|2
1647964040000|2022-03-22 15:47:20|47477.5|47437.5|47464.7|47424.7|47477.5|47437.5|47464.7|47424.7|6
1647964050000|2022-03-22 15:47:30|47461.8|47421.8|47472.5|47432.5|47474.7|47434.7|47459.7|47419.7|6
1647964060000|2022-03-22 15:47:40|47474.7|47434.7|47474.7|47434.7|47474.7|47434.7|47469.7|47429.7|7
1647964070000|2022-03-22 15:47:50|47467.5|47427.5|47482.5|47442.5|47482.5|47442.5|47467.5|47427.5|12
1647964080000|2022-03-22 15:48:00|47479.7|47439.7|47469.7|47429.7|47479.7|47439.7|47469.7|47429.7|1
1647964090000|2022-03-22 15:48:10|47474.7|47434.7|47474.7|47434.7|47474.7|47434.7|47474.7|47434.7|3
1647964110000|2022-03-22 15:48:30|47482.5|47442.5|47484.7|47444.7|47484.7|47444.7|47482.5|47442.5|1
1647964120000|2022-03-22 15:48:40|47482.5|47442.5|47482.5|47442.5|47482.5|47442.5|47482.5|47442.5|0
1647964130000|2022-03-22 15:48:50|47484.7|47444.7|47494.7|47454.7|47494.7|47454.7|47484.7|47444.7|6
1647964140000|2022-03-22 15:49:00|47497.5|47457.5|47502.5|47462.5|47507.5|47467.5|47497.5|47457.5|7
1647964150000|2022-03-22 15:49:10|47504.7|47464.7|47500.4|47460.4|47504.7|47464.7|47500.4|47460.4|10
1647964160000|2022-03-22 15:49:20|47497.5|47457.5|47502.5|47462.5|47502.5|47462.5|47497.5|47457.5|1
1647964170000|2022-03-22 15:49:30|||||||||3
1647964180000|2022-03-22 15:49:40|47504.7|47464.7|47504.7|47464.7|47507.5|47467.5|47504.7|47464.7|3
1647964190000|2022-03-22 15:49:50|47507.5|47467.5|47504.7|47464.7|47507.5|47467.5|47504.7|47464.7|1
1647964200000|2022-03-22 15:50:00|47501.8|47461.8|47497.5|47457.5|47501.8|47461.8|47497.5|47457.5|1
1647964210000|2022-03-22 15:50:10|47502.5|47462.5|47504.7|47464.7|47504.7|47464.7|47502.5|47462.5|3
1647964220000|2022-03-22 15:50:20|47502.5|47462.5|47504.7|47464.7|47511.8|47471.8|47494.7|47454.7|13
1647964230000|2022-03-22 15:50:30|47499.7|47459.7|47510.4|47470.4|47512.5|47472.5|47499.7|47459.7|41
1647964240000|2022-03-22 15:50:40|47512.5|47472.5|47507.5|47467.5|47513.2|47473.2|47507.5|47467.5|2
1647964250000|2022-03-22 15:50:50|47505.4|47465.4|47512.5|47472.5|47515.4|47475.4|47505.4|47465.4|38
1647964260000|2022-03-22 15:51:00|47510.4|47470.4|47505.4|47465.4|47510.4|47470.4|47505.4|47465.4|2
1647964270000|2022-03-22 15:51:10|47507.5|47467.5|47514.7|47474.7|47514.7|47474.7|47507.5|47467.5|3
1647964280000|2022-03-22 15:51:20|||||||||1
1647964290000|2022-03-22 15:51:30|47517.5|47477.5|47514.7|47474.7|47517.5|47477.5|47511.8|47471.8|8
1647964310000|2022-03-22 15:51:50|47517.5|47477.5|47522.5|47482.5|47527.5|47487.5|47514.7|47474.7|12
1647964320000|2022-03-22 15:52:00|47517.5|47477.5|47508.9|47468.9|47519.7|47479.7|47508.9|47468.9|3
1647964330000|2022-03-22 15:52:10|47504.7|47464.7|47501.8|47461.8|47504.7|47464.7|47501.8|47461.8|1
1647964340000|2022-03-22 15:52:20|47498.9|47458.9|47496.8|47456.8|47501.8|47461.8|47496.8|47456.8|2
1647964350000|2022-03-22 15:52:30|47491.8|47451.8|47491.8|47451.8|47491.8|47451.8|47491.8|47451.8|1
1647964360000|2022-03-22 15:52:40|47489.7|47449.7|47494.7|47454.7|47494.7|47454.7|47489.7|47449.7|1
1647964370000|2022-03-22 15:52:50|47494.6|47454.6|47530.4|47490.4|47532.5|47492.5|47491.8|47451.8|9
1647964380000|2022-03-22 15:53:00|47527.5|47487.5|47522.5|47482.5|47527.5|47487.5|47522.5|47482.5|1
1647964390000|2022-03-22 15:53:10|47517.5|47477.5|47519.6|47479.6|47519.6|47479.6|47517.5|47477.5|2
1647964400000|2022-03-22 15:53:20|47516.8|47476.8|47514.6|47474.6|47516.8|47476.8|47514.6|47474.6|3
1647964410000|2022-03-22 15:53:30|47509.6|47469.6|47514.6|47474.6|47514.6|47474.6|47509.6|47469.6|4
1647964420000|2022-03-22 15:53:40|47512.5|47472.5|47512.5|47472.5|47512.5|47472.5|47512.5|47472.5|0
1647964430000|2022-03-22 15:53:50|47510.4|47470.4|47517.5|47477.5|47517.5|47477.5|47510.4|47470.4|0
1647964440000|2022-03-22 15:54:00|47522.5|47482.5|47511.8|47471.8|47522.5|47482.5|47511.8|47471.8|2
1647964450000|2022-03-22 15:54:10|47509.6|47469.6|47504.6|47464.6|47509.6|47469.6|47504.6|47464.6|2
1647964460000|2022-03-22 15:54:20|47502.5|47462.5|47494.6|47454.6|47504.6|47464.6|47494.6|47454.6|2
1647964470000|2022-03-22 15:54:30|47492.5|47452.5|47481.8|47441.8|47492.5|47452.5|47481.8|47441.8|3
1647964480000|2022-03-22 15:54:40|47479.6|47439.6|47451.8|47411.8|47479.6|47439.6|47448.9|47408.9|4
1647964490000|2022-03-22 15:54:50|47454.6|47414.6|47454.6|47414.6|47456.8|47416.8|47454.6|47414.6|1
1647964500000|2022-03-22 15:55:00|47457.5|47417.5|47471.8|47431.8|47474.6|47434.6|47457.5|47417.5|6
1647964510000|2022-03-22 15:55:10|47464.6|47424.6|47459.6|47419.6|47464.6|47424.6|47459.6|47419.6|4
1647964520000|2022-03-22 15:55:20|||||||||7
1647964540000|2022-03-22 15:55:40|||||||||3
1647964550000|2022-03-22 15:55:50|47469.6|47429.6|47469.6|47429.6|47469.6|47429.6|47469.6|47429.6|2
1647964560000|2022-03-22 15:56:00|47471.8|47431.8|47461.8|47421.8|47471.8|47431.8|47461.8|47421.8|3
1647964570000|2022-03-22 15:56:10|47454.6|47414.6|47451.8|47411.8|47454.6|47414.6|47451.8|47411.8|3
1647964580000|2022-03-22 15:56:20|47446.8|47406.8|47451.8|47411.8|47451.8|47411.8|47446.8|47406.8|3
1647964590000|2022-03-22 15:56:30|47461.8|47421.8|47451.8|47411.8|47461.8|47421.8|47446.8|47406.8|4
1647964600000|2022-03-22 15:56:40|47448.9|47408.9|47454.6|47414.6|47459.6|47419.6|47448.9|47408.9|2
1647964610000|2022-03-22 15:56:50|47456.8|47416.8|47464.6|47424.6|47464.6|47424.6|47456.8|47416.8|1
1647964620000|2022-03-22 15:57:00|47469.6|47429.6|47461.8|47421.8|47469.6|47429.6|47461.8|47421.8|4
1647964630000|2022-03-22 15:57:10|47456.8|47416.8|47456.8|47416.8|47456.8|47416.8|47456.8|47416.8|7
1647964640000|2022-03-22 15:57:20|47451.8|47411.8|47454.6|47414.6|47454.6|47414.6|47451.8|47411.8|2
1647964650000|2022-03-22 15:57:30|47451.8|47411.8|47454.6|47414.6|47454.6|47414.6|47451.8|47411.8|1
1647964660000|2022-03-22 15:57:40|47451.8|47411.8|47451.8|47411.8|47451.8|47411.8|47451.8|47411.8|1
1647964670000|2022-03-22 15:57:50|47454.6|47414.6|47451.8|47411.8|47454.6|47414.6|47451.8|47411.8|4
1647964680000|2022-03-22 15:58:00|47449.6|47409.6|47449.6|47409.6|47454.6|47414.6|47449.6|47409.6|5
1647964690000|2022-03-22 15:58:10|47451.8|47411.8|47449.6|47409.6|47451.8|47411.8|47449.6|47409.6|1
1647964700000|2022-03-22 15:58:20|47451.8|47411.8|47451.7|47411.7|47451.8|47411.8|47449.6|47409.6|5
1647964710000|2022-03-22 15:58:30|47449.6|47409.6|47454.6|47414.6|47454.6|47414.6|47449.6|47409.6|1
1647964720000|2022-03-22 15:58:40|47451.7|47411.7|47448.9|47408.9|47451.7|47411.7|47448.9|47408.9|6
1647964730000|2022-03-22 15:58:50|47451.7|47411.7|47451.7|47411.7|47451.7|47411.7|47451.7|47411.7|0
1647964740000|2022-03-22 15:59:00|47449.6|47409.6|47441.7|47401.7|47449.6|47409.6|47441.7|47401.7|8
1647964750000|2022-03-22 15:59:10|47436.7|47396.7|47421.7|47381.7|47436.7|47396.7|47421.7|47381.7|4
1647964760000|2022-03-22 15:59:20|47431.7|47391.7|47424.6|47384.6|47431.7|47391.7|47421.7|47381.7|15
1647964770000|2022-03-22 15:59:30|47426.7|47386.7|47428.9|47388.9|47428.9|47388.9|47426.7|47386.7|0
1647964780000|2022-03-22 15:59:40|47426.7|47386.7|47434.6|47394.6|47434.6|47394.6|47426.7|47386.7|19
1647964790000|2022-03-22 15:59:50|47437.5|47397.5|47434.6|47394.6|47437.5|47397.5|47431.7|47391.7|8
1647964800000|2022-03-22 16:00:00|47436.7|47396.7|47434.6|47394.6|47441.7|47401.7|47431.7|47391.7|8
1647964810000|2022-03-22 16:00:10|47441.7|47401.7|47436.7|47396.7|47441.7|47401.7|47434.6|47394.6|8
1647964820000|2022-03-22 16:00:20|47434.6|47394.6|47444.6|47404.6|47449.6|47409.6|47434.6|47394.6|4
1647964830000|2022-03-22 16:00:30|47439.6|47399.6|47429.6|47389.6|47439.6|47399.6|47429.6|47389.6|2
1647964840000|2022-03-22 16:00:40|47424.6|47384.6|47426.7|47386.7|47427.5|47387.5|47424.6|47384.6|1
1647964850000|2022-03-22 16:00:50|47424.6|47384.6|47424.6|47384.6|47429.6|47389.6|47424.6|47384.6|1
1647964860000|2022-03-22 16:01:00|47426.7|47386.7|47434.6|47394.6|47434.6|47394.6|47426.7|47386.7|1
1647964870000|2022-03-22 16:01:10|47431.7|47391.7|47424.6|47384.6|47431.7|47391.7|47419.6|47379.6|5
1647964880000|2022-03-22 16:01:20|47419.6|47379.6|47419.6|47379.6|47419.6|47379.6|47419.6|47379.6|1
1647964890000|2022-03-22 16:01:30|||||||||2
1647964910000|2022-03-22 16:01:50|47414.6|47374.6|47429.6|47389.6|47431.7|47391.7|47414.6|47374.6|17
1647964920000|2022-03-22 16:02:00|47434.6|47394.6|47449.6|47409.6|47449.6|47409.6|47429.6|47389.6|5
1647964930000|2022-03-22 16:02:10|47447.4|47407.4|47439.6|47399.6|47447.4|47407.4|47431.7|47391.7|7
1647964940000|2022-03-22 16:02:20|47437.4|47397.4|47434.6|47394.6|47437.4|47397.4|47434.6|47394.6|1
1647964950000|2022-03-22 16:02:30|47452.4|47412.4|47449.6|47409.6|47452.4|47412.4|47449.6|47409.6|25
1647964960000|2022-03-22 16:02:40|47452.4|47412.4|47449.6|47409.6|47452.4|47412.4|47449.6|47409.6|3
1647964970000|2022-03-22 16:02:50|||||||||1
1647964980000|2022-03-22 16:03:00|47444.6|47404.6|47449.6|47409.6|47449.6|47409.6|47444.6|47404.6|7
1647964990000|2022-03-22 16:03:10|||||||||1
1647965000000|2022-03-22 16:03:20|47454.6|47414.6|47454.6|47414.6|47457.4|47417.4|47454.6|47414.6|3
1647965010000|2022-03-22 16:03:30|47452.4|47412.4|47451.7|47411.7|47452.4|47412.4|47449.6|47409.6|3
1647965020000|2022-03-22 16:03:40|47449.6|47409.6|47449.6|47409.6|47449.6|47409.6|47449.6|47409.6|1
1647965030000|2022-03-22 16:03:50|47444.6|47404.6|47444.6|47404.6|47447.4|47407.4|47444.6|47404.6|21
1647965040000|2022-03-22 16:04:00|47441.7|47401.7|47441.7|47401.7|47441.7|47401.7|47441.7|47401.7|2
1647965060000|2022-03-22 16:04:20|47436.7|47396.7|47451.7|47411.7|47451.7|47411.7|47436.7|47396.7|3
1647965070000|2022-03-22 16:04:30|47441.7|47401.7|47441.7|47401.7|47441.7|47401.7|47439.6|47399.6|6
1647965080000|2022-03-22 16:04:40|47436.7|47396.7|47444.6|47404.6|47444.6|47404.6|47436.7|47396.7|10
1647965090000|2022-03-22 16:04:50|47441.7|47401.7|47449.6|47409.6|47449.6|47409.6|47436.7|47396.7|1
1647965100000|2022-03-22 16:05:00|47444.6|47404.6|47449.6|47409.6|47449.6|47409.6|47441.7|47401.7|3
1647965110000|2022-03-22 16:05:10|47444.6|47404.6|47507.4|47467.4|47507.4|47467.4|47444.6|47404.6|36
1647965120000|2022-03-22 16:05:20|47509.6|47469.6|47507.4|47467.4|47510.3|47470.3|47502.4|47462.4|2
1647965130000|2022-03-22 16:05:30|47505.3|47465.3|47510.3|47470.3|47510.3|47470.3|47505.3|47465.3|1
1647965140000|2022-03-22 16:05:40|47507.4|47467.4|47510.3|47470.3|47510.3|47470.3|47507.4|47467.4|4
1647965150000|2022-03-22 16:05:50|47512.4|47472.4|47512.4|47472.4|47517.4|47477.4|47512.4|47472.4|3
1647965170000|2022-03-22 16:06:10|47510.3|47470.3|47512.4|47472.4|47512.4|47472.4|47507.4|47467.4|2
1647965180000|2022-03-22 16:06:20|47515.3|47475.3|47535.3|47495.3|47535.3|47495.3|47515.3|47475.3|15
1647965190000|2022-03-22 16:06:30|47514.6|47474.6|47510.3|47470.3|47514.6|47474.6|47507.4|47467.4|4
1647965200000|2022-03-22 16:06:40|47507.4|47467.4|47510.3|47470.3|47513.1|47473.1|47505.3|47465.3|3
1647965210000|2022-03-22 16:06:50|47513.1|47473.1|47530.3|47490.3|47535.3|47495.3|47513.1|47473.1|9
1647965220000|2022-03-22 16:07:00|47532.4|47492.4|47527.4|47487.4|47532.4|47492.4|47527.4|47487.4|0
1647965230000|2022-03-22 16:07:10|47512.4|47472.4|47514.5|47474.5|47520.3|47480.3|47512.4|47472.4|5
1647965240000|2022-03-22 16:07:20|47517.4|47477.4|47514.5|47474.5|47517.4|47477.4|47512.4|47472.4|0
1647965250000|2022-03-22 16:07:30|47520.3|47480.3|47512.4|47472.4|47523.1|47483.1|47512.4|47472.4|13
1647965260000|2022-03-22 16:07:40|47514.5|47474.5|47520.3|47480.3|47520.3|47480.3|47514.5|47474.5|2
1647965270000|2022-03-22 16:07:50|47518.1|47478.1|47515.3|47475.3|47518.1|47478.1|47515.3|47475.3|0
1647965280000|2022-03-22 16:08:00|47512.4|47472.4|47515.3|47475.3|47515.3|47475.3|47512.4|47472.4|2
1647965290000|2022-03-22 16:08:10|47520.3|47480.3|47520.3|47480.3|47520.3|47480.3|47520.3|47480.3|13
1647965300000|2022-03-22 16:08:20|47523.1|47483.1|47520.3|47480.3|47525.3|47485.3|47520.3|47480.3|3
1647965310000|2022-03-22 16:08:30|47523.1|47483.1|47535.3|47495.3|47535.3|47495.3|47523.1|47483.1|5
1647965320000|2022-03-22 16:08:40|47533.1|47493.1|47535.3|47495.3|47535.3|47495.3|47533.1|47493.1|4
1647965340000|2022-03-22 16:09:00|47530.3|47490.3|47530.3|47490.3|47537.4|47497.4|47530.3|47490.3|25
1647965350000|2022-03-22 16:09:10|47527.4|47487.4|47540.2|47500.2|47540.3|47500.3|47527.4|47487.4|4
1647965360000|2022-03-22 16:09:20|47538.1|47498.1|47530.2|47490.2|47538.1|47498.1|47530.2|47490.2|11
1647965370000|2022-03-22 16:09:30|47535.2|47495.2|47540.2|47500.2|47540.2|47500.2|47535.2|47495.2|2
1647965380000|2022-03-22 16:09:40|47545.2|47505.2|47538.1|47498.1|47545.2|47505.2|47538.1|47498.1|3
1647965390000|2022-03-22 16:09:50|47540.2|47500.2|47540.2|47500.2|47540.2|47500.2|47540.2|47500.2|2
1647965400000|2022-03-22 16:10:00|47538.1|47498.1|47547.4|47507.4|47547.4|47507.4|47538.1|47498.1|0
1647965410000|2022-03-22 16:10:10|47545.2|47505.2|47537.4|47497.4|47545.2|47505.2|47537.4|47497.4|7
1647965420000|2022-03-22 16:10:20|47534.5|47494.5|47534.5|47494.5|47534.5|47494.5|47534.5|47494.5|10
1647965430000|2022-03-22 16:10:30|47527.4|47487.4|47494.5|47454.5|47527.4|47487.4|47487.4|47447.4|12
1647965440000|2022-03-22 16:10:40|47500.2|47460.2|47500.2|47460.2|47500.2|47460.2|47500.2|47460.2|0
1647965450000|2022-03-22 16:10:50|47505.2|47465.2|47505.2|47465.2|47505.2|47465.2|47505.2|47465.2|2
1647965460000|2022-03-22 16:11:00|47512.4|47472.4|47510.2|47470.2|47512.4|47472.4|47507.4|47467.4|3
1647965470000|2022-03-22 16:11:10|||||||||1
1647965480000|2022-03-22 16:11:20|47507.4|47467.4|47512.4|47472.4|47512.4|47472.4|47507.4|47467.4|2
1647965490000|2022-03-22 16:11:30|47507.4|47467.4|47507.4|47467.4|47507.4|47467.4|47507.4|47467.4|1
1647965500000|2022-03-22 16:11:40|47510.2|47470.2|47510.2|47470.2|47510.2|47470.2|47510.2|47470.2|5
1647965510000|2022-03-22 16:11:50|47507.4|47467.4|47507.4|47467.4|47507.4|47467.4|47502.4|47462.4|0
1647965520000|2022-03-22 16:12:00|47504.5|47464.5|47502.4|47462.4|47507.4|47467.4|47502.4|47462.4|2
1647965530000|2022-03-22 16:12:10|47500.2|47460.2|47502.4|47462.4|47503.1|47463.1|47497.4|47457.4|2
1647965540000|2022-03-22 16:12:20|47500.2|47460.2|47502.4|47462.4|47507.4|47467.4|47500.2|47460.2|2
1647965550000|2022-03-22 16:12:30|47505.2|47465.2|47502.4|47462.4|47505.2|47465.2|47497.4|47457.4|1
1647965560000|2022-03-22 16:12:40|47505.2|47465.2|47510.2|47470.2|47510.2|47470.2|47505.2|47465.2|2
1647965570000|2022-03-22 16:12:50|47507.4|47467.4|47504.5|47464.5|47509.5|47469.5|47502.4|47462.4|2
1647965580000|2022-03-22 16:13:00|||||||||1
1647965600000|2022-03-22 16:13:20|||||||||1
1647965610000|2022-03-22 16:13:30|47499.5|47459.5|47494.5|47454.5|47499.5|47459.5|47494.5|47454.5|3
1647965620000|2022-03-22 16:13:40|||||||||2
1647965640000|2022-03-22 16:14:00|47491.6|47451.6|47469.5|47429.5|47491.6|47451.6|47459.5|47419.5|6
1647965650000|2022-03-22 16:14:10|47464.5|47424.5|47464.5|47424.5|47464.5|47424.5|47464.5|47424.5|1
1647965660000|2022-03-22 16:14:20|47462.4|47422.4|47462.4|47422.4|47462.4|47422.4|47462.4|47422.4|2
1647965670000|2022-03-22 16:14:30|47464.5|47424.5|47464.5|47424.5|47474.5|47434.5|47464.5|47424.5|3
1647965680000|2022-03-22 16:14:40|47466.6|47426.6|47464.5|47424.5|47466.6|47426.6|47464.5|47424.5|0
1647965690000|2022-03-22 16:14:50|47466.6|47426.6|47479.5|47439.5|47479.5|47439.5|47464.5|47424.5|3
1647965700000|2022-03-22 16:15:00|47473.8|47433.8|47471.6|47431.6|47481.6|47441.6|47471.6|47431.6|6
1647965710000|2022-03-22 16:15:10|47468.8|47428.8|47458.8|47418.8|47468.8|47428.8|47458.8|47418.8|7
1647965720000|2022-03-22 16:15:20|47464.5|47424.5|47456.6|47416.6|47464.5|47424.5|47456.6|47416.6|0
1647965730000|2022-03-22 16:15:30|47454.5|47414.5|47456.6|47416.6|47461.6|47421.6|47454.5|47414.5|5
1647965740000|2022-03-22 16:15:40|47459.5|47419.5|47461.6|47421.6|47461.6|47421.6|47459.5|47419.5|0
1647965750000|2022-03-22 16:15:50|||||||||1
1647965760000|2022-03-22 16:16:00|||||||||1
1647965770000|2022-03-22 16:16:10|47464.5|47424.5|47464.5|47424.5|47464.5|47424.5|47461.6|47421.6|7
1647965780000|2022-03-22 16:16:20|47471.6|47431.6|47469.5|47429.5|47471.6|47431.6|47467.3|47427.3|2
1647965790000|2022-03-22 16:16:30|47461.6|47421.6|47454.5|47414.5|47461.6|47421.6|47451.6|47411.6|4
1647965800000|2022-03-22 16:16:40|47451.6|47411.6|47436.6|47396.6|47451.6|47411.6|47434.5|47394.5|3
1647965810000|2022-03-22 16:16:50|47439.5|47399.5|47441.6|47401.6|47444.5|47404.5|47434.5|47394.5|0
1647965820000|2022-03-22 16:17:00|47438.8|47398.8|47434.5|47394.5|47441.6|47401.6|47434.5|47394.5|1
1647965830000|2022-03-22 16:17:10|47438.8|47398.8|47438.8|47398.8|47444.5|47404.5|47436.6|47396.6|3
1647965840000|2022-03-22 16:17:20|47436.6|47396.6|47441.6|47401.6|47444.5|47404.5|47434.5|47394.5|2
1647965850000|2022-03-22 16:17:30|47438.8|47398.8|47424.5|47384.5|47441.6|47401.6|47424.5|47384.5|1
1647965860000|2022-03-22 16:17:40|47421.6|47381.6|47409.5|47369.5|47421.6|47381.6|47409.5|47369.5|7
1647965870000|2022-03-22 16:17:50|47406.6|47366.6|47410.2|47370.2|47410.2|47370.2|47406.6|47366.6|21
1647965880000|2022-03-22 16:18:00|47400.2|47360.2|47407.3|47367.3|47407.3|47367.3|47400.2|47360.2|2
1647965890000|2022-03-22 16:18:10|47410.2|47370.2|47410.2|47370.2|47410.2|47370.2|47410.2|47370.2|1
1647965900000|2022-03-22 16:18:20|47407.3|47367.3|47410.2|47370.2|47410.2|47370.2|47407.3|47367.3|3
1647965910000|2022-03-22 16:18:30|47407.3|47367.3|47404.5|47364.5|47410.2|47370.2|47402.3|47362.3|2
1647965920000|2022-03-22 16:18:40|47409.5|47369.5|47404.5|47364.5|47409.5|47369.5|47404.5|47364.5|0
1647965930000|2022-03-22 16:18:50|47409.5|47369.5|47409.5|47369.5|47409.5|47369.5|47409.5|47369.5|4
1647965940000|2022-03-22 16:19:00|47401.6|47361.6|47394.5|47354.5|47401.6|47361.6|47394.5|47354.5|4
1647965950000|2022-03-22 16:19:10|47399.5|47359.5|47407.3|47367.3|47407.3|47367.3|47394.5|47354.5|3
1647965960000|2022-03-22 16:19:20|47405.2|47365.2|47405.2|47365.2|47405.2|47365.2|47405.2|47365.2|0
1647965970000|2022-03-22 16:19:30|||||||||4
1647965980000|2022-03-22 16:19:40|47407.3|47367.3|47407.3|47367.3|47407.3|47367.3|47407.3|47367.3|0
1647965990000|2022-03-22 16:19:50|||||||||1
1647966000000|2022-03-22 16:20:00|47404.5|47364.5|47392.3|47352.3|47404.5|47364.5|47392.3|47352.3|7
1647966010000|2022-03-22 16:20:10|47390.2|47350.2|47395.2|47355.2|47395.2|47355.2|47390.2|47350.2|7
1647966020000|2022-03-22 16:20:20|47390.2|47350.2|47390.2|47350.2|47390.2|47350.2|47390.2|47350.2|2
1647966030000|2022-03-22 16:20:30|||||||||1
1647966040000|2022-03-22 16:20:40|||||||||1
1647966050000|2022-03-22 16:20:50|47395.2|47355.2|47390.2|47350.2|47395.2|47355.2|47390.2|47350.2|1
1647966060000|2022-03-22 16:21:00|47393|47353|47387.3|47347.3|47395.2|47355.2|47387.3|47347.3|3
1647966070000|2022-03-22 16:21:10|47385.2|47345.2|47385.2|47345.2|47385.2|47345.2|47385.2|47345.2|1
1647966080000|2022-03-22 16:21:20|||||||||3
1647966090000|2022-03-22 16:21:30|47387.3|47347.3|47389.4|47349.4|47390.2|47350.2|47387.3|47347.3|44
1647966100000|2022-03-22 16:21:40|||||||||2
1647966110000|2022-03-22 16:21:50|||||||||1
1647966120000|2022-03-22 16:22:00|47384.4|47344.4|47389.4|47349.4|47389.4|47349.4|47384.4|47344.4|7
1647966130000|2022-03-22 16:22:10|||||||||8
1647966140000|2022-03-22 16:22:20|47384.4|47344.4|47389.4|47349.4|47389.4|47349.4|47384.4|47344.4|2
1647966150000|2022-03-22 16:22:30|47384.4|47344.4|47374.4|47334.4|47387.3|47347.3|47374.4|47334.4|5
1647966160000|2022-03-22 16:22:40|||||||||2
1647966170000|2022-03-22 16:22:50|47371.6|47331.6|47390.2|47350.2|47390.2|47350.2|47369.4|47329.4|11
1647966180000|2022-03-22 16:23:00|47390.1|47350.1|47380.9|47340.9|47395.1|47355.1|47380.9|47340.9|12
1647966190000|2022-03-22 16:23:10|47378|47338|47378|47338|47378|47338|47378|47338|1
1647966200000|2022-03-22 16:23:20|47375.1|47335.1|47378|47338|47380.9|47340.9|47375.1|47335.1|17
1647966210000|2022-03-22 16:23:30|47380.9|47340.9|47388|47348|47388|47348|47380.9|47340.9|2
1647966220000|2022-03-22 16:23:40|47393|47353|47395.9|47355.9|47395.9|47355.9|47390.1|47350.1|0
1647966230000|2022-03-22 16:23:50|47393|47353|47385.9|47345.9|47395.9|47355.9|47385.9|47345.9|2
1647966240000|2022-03-22 16:24:00|47388|47348|47393|47353|47393|47353|47383|47343|1
1647966250000|2022-03-22 16:24:10|47390.1|47350.1|47390.1|47350.1|47390.1|47350.1|47390.1|47350.1|1
1647966260000|2022-03-22 16:24:20|47388|47348|47388|47348|47388|47348|47388|47348|0
1647966270000|2022-03-22 16:24:30|47385.1|47345.1|47373|47333|47385.9|47345.9|47373|47333|3
1647966290000|2022-03-22 16:24:50|47375.9|47335.9|47375.9|47335.9|47378|47338|47375.9|47335.9|2
1647966300000|2022-03-22 16:25:00|47378.7|47338.7|47375.9|47335.9|47378.7|47338.7|47373|47333|2
1647966310000|2022-03-22 16:25:10|47375.8|47335.8|47375.8|47335.8|47375.8|47335.8|47375.8|47335.8|1
1647966320000|2022-03-22 16:25:20|47373|47333|47375.8|47335.8|47375.8|47335.8|47373|47333|1
1647966330000|2022-03-22 16:25:30|47378|47338|47375.8|47335.8|47378|47338|47375.8|47335.8|1
1647966340000|2022-03-22 16:25:40|47373|47333|47375.8|47335.8|47375.8|47335.8|47373|47333|3
1647966350000|2022-03-22 16:25:50|||||||||1
1647966360000|2022-03-22 16:26:00|47378|47338|47378|47338|47378|47338|47378|47338|1
1647966370000|2022-03-22 16:26:10|47375.8|47335.8|47375.8|47335.8|47378|47338|47375.8|47335.8|0
1647966380000|2022-03-22 16:26:20|47390.8|47350.8|47383|47343|47393|47353|47383|47343|5
1647966390000|2022-03-22 16:26:30|47390.8|47350.8|47390.8|47350.8|47390.8|47350.8|47385.8|47345.8|4
1647966400000|2022-03-22 16:26:40|47385.8|47345.8|47385.8|47345.8|47385.8|47345.8|47383|47343|4
1647966410000|2022-03-22 16:26:50|47380.8|47340.8|47385.8|47345.8|47385.8|47345.8|47380.8|47340.8|0
1647966420000|2022-03-22 16:27:00|||||||||2
1647966430000|2022-03-22 16:27:10|47395.8|47355.8|47401.6|47361.6|47406.6|47366.6|47395.8|47355.8|38
1647966440000|2022-03-22 16:27:20|47398.7|47358.7|47401.5|47361.5|47401.6|47361.6|47398.7|47358.7|0
1647966450000|2022-03-22 16:27:30|||||||||1
1647966460000|2022-03-22 16:27:40|||||||||1
1647966470000|2022-03-22 16:27:50|47399.4|47359.4|47391.5|47351.5|47399.4|47359.4|47391.5|47351.5|1
1647966490000|2022-03-22 16:28:10|47393.7|47353.7|47398.7|47358.7|47398.7|47358.7|47393.7|47353.7|1
1647966500000|2022-03-22 16:28:20|||||||||5
1647966510000|2022-03-22 16:28:30|47396.5|47356.5|47393.7|47353.7|47398.7|47358.7|47393.7|47353.7|1
1647966520000|2022-03-22 16:28:40|47395.8|47355.8|47395.8|47355.8|47395.8|47355.8|47393.7|47353.7|1
1647966530000|2022-03-22 16:28:50|47401.5|47361.5|47401.5|47361.5|47401.5|47361.5|47401.5|47361.5|2
1647966540000|2022-03-22 16:29:00|47426.5|47386.5|47416.5|47376.5|47426.5|47386.5|47416.5|47376.5|158
1647966550000|2022-03-22 16:29:10|47419.4|47379.4|47421.5|47381.5|47421.5|47381.5|47419.4|47379.4|1
1647966560000|2022-03-22 16:29:20|47426.5|47386.5|47458.7|47418.7|47458.7|47418.7|47426.5|47386.5|3
1647966570000|2022-03-22 16:29:30|47453.7|47413.7|47443.7|47403.7|47453.7|47413.7|47443.7|47403.7|4
1647966580000|2022-03-22 16:29:40|47446.5|47406.5|47438.7|47398.7|47448.7|47408.7|47438.7|47398.7|1
1647966590000|2022-03-22 16:29:50|47436.5|47396.5|47436.5|47396.5|47436.5|47396.5|47436.5|47396.5|6
1647966600000|2022-03-22 16:30:00|47433.7|47393.7|47431.5|47391.5|47438.7|47398.7|47429.4|47389.4|1
1647966610000|2022-03-22 16:30:10|47425.8|47385.8|47423.7|47383.7|47425.8|47385.8|47423.7|47383.7|11
1647966620000|2022-03-22 16:30:20|47421.5|47381.5|47426.5|47386.5|47431.5|47391.5|47421.5|47381.5|8
1647966630000|2022-03-22 16:30:30|47428.7|47388.7|47428.7|47388.7|47428.7|47388.7|47428.7|47388.7|5
1647966640000|2022-03-22 16:30:40|47426.5|47386.5|47428.7|47388.7|47428.7|47388.7|47423.7|47383.7|3
1647966650000|2022-03-22 16:30:50|47425.8|47385.8|47421.5|47381.5|47425.8|47385.8|47418.7|47378.7|0
1647966660000|2022-03-22 16:31:00|47418.7|47378.7|47398.7|47358.7|47418.7|47378.7|47395.8|47355.8|19
1647966670000|2022-03-22 16:31:10|47391.5|47351.5|47408.7|47368.7|47408.7|47368.7|47391.5|47351.5|6
1647966680000|2022-03-22 16:31:20|47406.5|47366.5|47408.7|47368.7|47408.7|47368.7|47406.5|47366.5|2
1647966690000|2022-03-22 16:31:30|47401.5|47361.5|47401.5|47361.5|47401.5|47361.5|47401.5|47361.5|2
1647966700000|2022-03-22 16:31:40|47408.7|47368.7|47405.8|47365.8|47408.7|47368.7|47405.8|47365.8|3
1647966710000|2022-03-22 16:31:50|47408.7|47368.7|47416.5|47376.5|47416.5|47376.5|47408.7|47368.7|5
1647966720000|2022-03-22 16:32:00|47421.5|47381.5|47433.7|47393.7|47438.7|47398.7|47421.5|47381.5|22
1647966730000|2022-03-22 16:32:10|47435.8|47395.8|47433.7|47393.7|47435.8|47395.8|47433.7|47393.7|0
1647966740000|2022-03-22 16:32:20|47436.5|47396.5|47433.7|47393.7|47438.7|47398.7|47433.7|47393.7|2
1647966750000|2022-03-22 16:32:30|47423.7|47383.7|47423.7|47383.7|47423.7|47383.7|47423.7|47383.7|2
1647966760000|2022-03-22 16:32:40|47428.7|47388.7|47438.7|47398.7|47438.7|47398.7|47428.7|47388.7|1
1647966770000|2022-03-22 16:32:50|||||||||2
1647966780000|2022-03-22 16:33:00|47436.5|47396.5|47428.6|47388.6|47436.5|47396.5|47428.6|47388.6|2
1647966790000|2022-03-22 16:33:10|||||||||1
1647966800000|2022-03-22 16:33:20|47431.5|47391.5|47438.6|47398.6|47438.6|47398.6|47431.5|47391.5|1
1647966810000|2022-03-22 16:33:30|47435.8|47395.8|47431.5|47391.5|47438.6|47398.6|47431.5|47391.5|20
1647966820000|2022-03-22 16:33:40|47429.4|47389.4|47446.5|47406.5|47446.5|47406.5|47429.4|47389.4|3
1647966830000|2022-03-22 16:33:50|||||||||2
1647966840000|2022-03-22 16:34:00|47448.6|47408.6|47448.6|47408.6|47448.6|47408.6|47446.5|47406.5|1
1647966850000|2022-03-22 16:34:10|47446.5|47406.5|47441.5|47401.5|47448.6|47408.6|47433.6|47393.6|12
1647966860000|2022-03-22 16:34:20|47446.5|47406.5|47448.6|47408.6|47448.6|47408.6|47446.5|47406.5|0
1647966870000|2022-03-22 16:34:30|47451.5|47411.5|47451.5|47411.5|47451.5|47411.5|47451.5|47411.5|9
1647966880000|2022-03-22 16:34:40|47454.4|47414.4|47453.6|47413.6|47458.6|47418.6|47453.6|47413.6|1
1647966890000|2022-03-22 16:34:50|47450.8|47410.8|47458.6|47418.6|47458.6|47418.6|47448.6|47408.6|1
1647966900000|2022-03-22 16:35:00|47448.6|47408.6|47441.5|47401.5|47448.6|47408.6|47438.6|47398.6|6
1647966910000|2022-03-22 16:35:10|47438.6|47398.6|47451.5|47411.5|47458.6|47418.6|47438.6|47398.6|2
1647966920000|2022-03-22 16:35:20|47453.6|47413.6|47435.8|47395.8|47453.6|47413.6|47435.8|47395.8|11
1647966930000|2022-03-22 16:35:30|47435.1|47395.1|47440.1|47400.1|47440.1|47400.1|47435.1|47395.1|0
1647966940000|2022-03-22 16:35:40|47437.2|47397.2|47437.2|47397.2|47437.2|47397.2|47437.2|47397.2|1
1647966950000|2022-03-22 16:35:50|47435.1|47395.1|47445.1|47405.1|47445.1|47405.1|47435.1|47395.1|4
1647966960000|2022-03-22 16:36:00|47440.1|47400.1|47450.1|47410.1|47455.1|47415.1|47440.1|47400.1|6
1647966970000|2022-03-22 16:36:10|47452.2|47412.2|47447.2|47407.2|47457.2|47417.2|47447.2|47407.2|2
1647966980000|2022-03-22 16:36:20|47450.1|47410.1|47452.2|47412.2|47452.2|47412.2|47447.2|47407.2|1
1647966990000|2022-03-22 16:36:30|47454.3|47414.3|47450.1|47410.1|47454.3|47414.3|47450.1|47410.1|0
1647967000000|2022-03-22 16:36:40|47450|47410|47450|47410|47452.2|47412.2|47450|47410|1
1647967010000|2022-03-22 16:36:50|47447.2|47407.2|47440|47400|47450|47410|47437.2|47397.2|15
1647967020000|2022-03-22 16:37:00|47450|47410|47447.2|47407.2|47454.3|47414.3|47447.2|47407.2|9
1647967030000|2022-03-22 16:37:10|47452.9|47412.9|47450|47410|47452.9|47412.9|47450|47410|5
1647967040000|2022-03-22 16:37:20|47452.9|47412.9|47450|47410|47455|47415|47450|47410|0
1647967050000|2022-03-22 16:37:30|47452.9|47412.9|47450|47410|47460|47420|47450|47410|6
1647967060000|2022-03-22 16:37:40|47455|47415|47460|47420|47460|47420|47455|47415|0
1647967070000|2022-03-22 16:37:50|47452.2|47412.2|47465|47425|47465|47425|47452.2|47412.2|2
1647967080000|2022-03-22 16:38:00|47467.2|47427.2|47465|47425|47467.2|47427.2|47465|47425|0
1647967090000|2022-03-22 16:38:10|47467.2|47427.2|47480|47440|47480|47440|47467.2|47427.2|9
1647967110000|2022-03-22 16:38:30|47477.2|47437.2|47510|47470|47510|47470|47477.2|47437.2|13
1647967120000|2022-03-22 16:38:40|47533.6|47493.6|47532.9|47492.9|47535.8|47495.8|47530.8|47490.8|8
1647967130000|2022-03-22 16:38:50|||||||||1
1647967140000|2022-03-22 16:39:00|47530.7|47490.7|47532.9|47492.9|47532.9|47492.9|47530.7|47490.7|3
1647967150000|2022-03-22 16:39:10|47530.7|47490.7|47515.7|47475.7|47530.7|47490.7|47510.7|47470.7|8
1647967160000|2022-03-22 16:39:20|47513.6|47473.6|47513.6|47473.6|47513.6|47473.6|47513.6|47473.6|0
1647967170000|2022-03-22 16:39:30|47515.7|47475.7|47515.7|47475.7|47515.7|47475.7|47515.7|47475.7|2
1647967180000|2022-03-22 16:39:40|47510.7|47470.7|47515.7|47475.7|47515.7|47475.7|47510.7|47470.7|12
1647967190000|2022-03-22 16:39:50|47513.6|47473.6|47515.7|47475.7|47515.7|47475.7|47513.6|47473.6|0
1647967200000|2022-03-22 16:40:00|47512.9|47472.9|47517.9|47477.9|47517.9|47477.9|47510.7|47470.7|5
1647967210000|2022-03-22 16:40:10|47515.7|47475.7|47525.7|47485.7|47525.7|47485.7|47515.7|47475.7|1
1647967220000|2022-03-22 16:40:20|47520.7|47480.7|47520.7|47480.7|47520.7|47480.7|47520.7|47480.7|2
1647967230000|2022-03-22 16:40:30|47515.7|47475.7|47495.7|47455.7|47515.7|47475.7|47493.6|47453.6|4
1647967240000|2022-03-22 16:40:40|47498.6|47458.6|47483.6|47443.6|47505.7|47465.7|47483.6|47443.6|5
1647967250000|2022-03-22 16:40:50|47480.7|47440.7|47462.9|47422.9|47480.7|47440.7|47462.9|47422.9|3
1647967260000|2022-03-22 16:41:00|47475.7|47435.7|47475.7|47435.7|47475.7|47435.7|47475.7|47435.7|28
1647967270000|2022-03-22 16:41:10|47478.6|47438.6|47480.7|47440.7|47482.9|47442.9|47478.6|47438.6|1
1647967280000|2022-03-22 16:41:20|47465.7|47425.7|47445.7|47405.7|47465.7|47425.7|47445.7|47405.7|6
1647967290000|2022-03-22 16:41:30|47448.6|47408.6|47462.9|47422.9|47462.9|47422.9|47448.6|47408.6|0
1647967300000|2022-03-22 16:41:40|47465.7|47425.7|47463.6|47423.6|47465.7|47425.7|47450.7|47410.7|2
1647967310000|2022-03-22 16:41:50|47465.7|47425.7|47463.6|47423.6|47465.7|47425.7|47463.6|47423.6|1
1647967320000|2022-03-22 16:42:00|47465.7|47425.7|47485.7|47445.7|47485.7|47445.7|47465.7|47425.7|2
1647967330000|2022-03-22 16:42:10|47488.6|47448.6|47483.6|47443.6|47490.7|47450.7|47482.9|47442.9|4
1647967340000|2022-03-22 16:42:20|47485.7|47445.7|47495.7|47455.7|47495.7|47455.7|47485.7|47445.7|0
1647967350000|2022-03-22 16:42:30|47500.7|47460.7|47500.7|47460.7|47500.7|47460.7|47500.7|47460.7|1
1647967360000|2022-03-22 16:42:40|47495.7|47455.7|47492.9|47452.9|47495.7|47455.7|47492.9|47452.9|1
1647967370000|2022-03-22 16:42:50|47482.9|47442.9|47485.7|47445.7|47485.7|47445.7|47482.9|47442.9|7
1647967380000|2022-03-22 16:43:00|47492.9|47452.9|47495.7|47455.7|47495.7|47455.7|47492.9|47452.9|2
1647967390000|2022-03-22 16:43:10|47498.6|47458.6|47532.9|47492.9|47532.9|47492.9|47498.6|47458.6|3
1647967400000|2022-03-22 16:43:20|47535.7|47495.7|47535.7|47495.7|47535.7|47495.7|47535.7|47495.7|3
1647967410000|2022-03-22 16:43:30|47532.9|47492.9|47533.6|47493.6|47540.7|47500.7|47530.7|47490.7|20
1647967420000|2022-03-22 16:43:40|47531.4|47491.4|47528.6|47488.6|47531.4|47491.4|47528.6|47488.6|2
1647967430000|2022-03-22 16:43:50|47518.6|47478.6|47518.6|47478.6|47521.4|47481.4|47518.6|47478.6|7
1647967440000|2022-03-22 16:44:00|47528.6|47488.6|47526.4|47486.4|47528.6|47488.6|47521.4|47481.4|2
1647967450000|2022-03-22 16:44:10|47528.6|47488.6|47511.4|47471.4|47528.6|47488.6|47511.4|47471.4|4
1647967460000|2022-03-22 16:44:20|47513.6|47473.6|47513.6|47473.6|47513.6|47473.6|47508.6|47468.6|3
1647967470000|2022-03-22 16:44:30|47511.4|47471.4|47518.6|47478.6|47521.4|47481.4|47511.4|47471.4|0
1647967480000|2022-03-22 16:44:40|47521.4|47481.4|47531.4|47491.4|47531.4|47491.4|47518.6|47478.6|6
1647967490000|2022-03-22 16:44:50|47528.6|47488.6|47531.4|47491.4|47531.4|47491.4|47528.6|47488.6|8
1647967500000|2022-03-22 16:45:00|47526.4|47486.4|47521.4|47481.4|47528.6|47488.6|47511.4|47471.4|5
1647967510000|2022-03-22 16:45:10|47516.4|47476.4|47521.4|47481.4|47521.4|47481.4|47516.4|47476.4|1
1647967520000|2022-03-22 16:45:20|47518.6|47478.6|47511.4|47471.4|47521.4|47481.4|47506.4|47466.4|4
1647967530000|2022-03-22 16:45:30|47506.4|47466.4|47491.4|47451.4|47508.6|47468.6|47486.4|47446.4|6
1647967540000|2022-03-22 16:45:40|47486.4|47446.4|47491.4|47451.4|47491.4|47451.4|47486.4|47446.4|1
1647967550000|2022-03-22 16:45:50|47496.4|47456.4|47501.4|47461.4|47501.4|47461.4|47496.4|47456.4|1
1647967560000|2022-03-22 16:46:00|47504.3|47464.3|47496.4|47456.4|47506.4|47466.4|47491.4|47451.4|9
1647967570000|2022-03-22 16:46:10|47499.3|47459.3|47521.4|47481.4|47521.4|47481.4|47496.4|47456.4|33
1647967580000|2022-03-22 16:46:20|47511.4|47471.4|47521.4|47481.4|47521.4|47481.4|47511.4|47471.4|2
1647967590000|2022-03-22 16:46:30|47518.5|47478.5|47521.4|47481.4|47521.4|47481.4|47511.4|47471.4|4
1647967600000|2022-03-22 16:46:40|47516.4|47476.4|47516.4|47476.4|47521.4|47481.4|47516.4|47476.4|5
1647967610000|2022-03-22 16:46:50|47521.4|47481.4|47521.4|47481.4|47521.4|47481.4|47521.4|47481.4|1
1647967620000|2022-03-22 16:47:00|47513.5|47473.5|47511.4|47471.4|47513.5|47473.5|47511.4|47471.4|1
1647967630000|2022-03-22 16:47:10|||||||||1
1647967640000|2022-03-22 16:47:20|47498.5|47458.5|47491.4|47451.4|47498.5|47458.5|47491.4|47451.4|3
1647967650000|2022-03-22 16:47:30|47501.4|47461.4|47501.4|47461.4|47501.4|47461.4|47501.4|47461.4|3
1647967660000|2022-03-22 16:47:40|47493.5|47453.5|47481.4|47441.4|47493.5|47453.5|47481.4|47441.4|3
1647967670000|2022-03-22 16:47:50|47489.3|47449.3|47491.4|47451.4|47491.4|47451.4|47489.3|47449.3|3
1647967680000|2022-03-22 16:48:00|47486.4|47446.4|47491.4|47451.4|47491.4|47451.4|47486.4|47446.4|0
1647967690000|2022-03-22 16:48:10|47494.2|47454.2|47491.4|47451.4|47498.5|47458.5|47491.4|47451.4|1
1647967710000|2022-03-22 16:48:30|47494.2|47454.2|47496.4|47456.4|47496.4|47456.4|47494.2|47454.2|0
1647967720000|2022-03-22 16:48:40|47488.5|47448.5|47501.4|47461.4|47501.4|47461.4|47483.5|47443.5|11
1647967730000|2022-03-22 16:48:50|||||||||3
1647967740000|2022-03-22 16:49:00|47508.5|47468.5|47501.4|47461.4|47508.5|47468.5|47500.7|47460.7|4
1647967750000|2022-03-22 16:49:10|47506.4|47466.4|47501.4|47461.4|47511.4|47471.4|47501.4|47461.4|2
1647967760000|2022-03-22 16:49:20|47504.2|47464.2|47501.4|47461.4|47511.4|47471.4|47501.4|47461.4|1
1647967770000|2022-03-22 16:49:30|47496.4|47456.4|47501.4|47461.4|47501.4|47461.4|47496.4|47456.4|1
1647967780000|2022-03-22 16:49:40|47498.5|47458.5|47506.4|47466.4|47511.4|47471.4|47496.4|47456.4|2
1647967790000|2022-03-22 16:49:50|47501.4|47461.4|47585|47545|47597.1|47557.1|47496.4|47456.4|17
1647967800000|2022-03-22 16:50:00|47587.1|47547.1|47584.9|47544.9|47587.1|47547.1|47579.9|47539.9|3
1647967810000|2022-03-22 16:50:10|47579.9|47539.9|47579.9|47539.9|47582.8|47542.8|47579.9|47539.9|0
1647967820000|2022-03-22 16:50:20|47569.9|47529.9|47569.9|47529.9|47569.9|47529.9|47569.9|47529.9|6
1647967830000|2022-03-22 16:50:30|47574.9|47534.9|47574.9|47534.9|47574.9|47534.9|47574.9|47534.9|2
1647967840000|2022-03-22 16:50:40|47572.8|47532.8|47579.9|47539.9|47579.9|47539.9|47572.8|47532.8|0
1647967850000|2022-03-22 16:50:50|47577.1|47537.1|47574.9|47534.9|47577.1|47537.1|47574.9|47534.9|1
1647967860000|2022-03-22 16:51:00|47572.8|47532.8|47574.9|47534.9|47574.9|47534.9|47572.8|47532.8|2
1647967870000|2022-03-22 16:51:10|47577.1|47537.1|47557.1|47517.1|47577.1|47537.1|47557.1|47517.1|6
1647967880000|2022-03-22 16:51:20|47559.9|47519.9|47557.1|47517.1|47564.2|47524.2|47557.1|47517.1|0
1647967890000|2022-03-22 16:51:30|47562.1|47522.1|47557.1|47517.1|47562.1|47522.1|47557.1|47517.1|2
1647967910000|2022-03-22 16:51:50|47559.9|47519.9|47559.2|47519.2|47562.1|47522.1|47551.4|47511.4|6
1647967920000|2022-03-22 16:52:00|47557.1|47517.1|47549.2|47509.2|47557.1|47517.1|47549.2|47509.2|1
1647967930000|2022-03-22 16:52:10|47546.4|47506.4|47531.4|47491.4|47546.4|47506.4|47531.4|47491.4|2
1647967950000|2022-03-22 16:52:30|47526.4|47486.4|47523.5|47483.5|47531.4|47491.4|47523.5|47483.5|12
1647967960000|2022-03-22 16:52:40|47525.6|47485.6|47541.4|47501.4|47541.4|47501.4|47523.5|47483.5|6
1647967970000|2022-03-22 16:52:50|||||||||4
1647967980000|2022-03-22 16:53:00|47538.5|47498.5|47536.4|47496.4|47538.5|47498.5|47536.4|47496.4|7
1647967990000|2022-03-22 16:53:10|47546.4|47506.4|47541.4|47501.4|47546.4|47506.4|47537.1|47497.1|5
1647968000000|2022-03-22 16:53:20|47539.2|47499.2|47534.2|47494.2|47544.2|47504.2|47534.2|47494.2|4
1647968010000|2022-03-22 16:53:30|47532.1|47492.1|47537.1|47497.1|47539.2|47499.2|47532.1|47492.1|4
1647968020000|2022-03-22 16:53:40|47539.2|47499.2|47534.9|47494.9|47539.2|47499.2|47532.1|47492.1|4
1647968030000|2022-03-22 16:53:50|47537.1|47497.1|47517.1|47477.1|47537.1|47497.1|47517.1|47477.1|9
1647968040000|2022-03-22 16:54:00|47514.2|47474.2|47507.1|47467.1|47517.1|47477.1|47501.3|47461.3|11
1647968050000|2022-03-22 16:54:10|47509.2|47469.2|47509.2|47469.2|47512.1|47472.1|47507.1|47467.1|1
1647968060000|2022-03-22 16:54:20|47507.1|47467.1|47507.1|47467.1|47507.1|47467.1|47504.2|47464.2|1
1647968070000|2022-03-22 16:54:30|47509.2|47469.2|47509.2|47469.2|47511.3|47471.3|47504.2|47464.2|1
1647968080000|2022-03-22 16:54:40|47511.3|47471.3|47507.1|47467.1|47511.3|47471.3|47507.1|47467.1|2
1647968090000|2022-03-22 16:54:50|47509.2|47469.2|47507.1|47467.1|47509.2|47469.2|47507.1|47467.1|3
1647968100000|2022-03-22 16:55:00|47509.2|47469.2|47498.5|47458.5|47511.3|47471.3|47496.3|47456.3|3
1647968110000|2022-03-22 16:55:10|47493.5|47453.5|47491.3|47451.3|47493.5|47453.5|47491.3|47451.3|1
1647968120000|2022-03-22 16:55:20|47493.5|47453.5|47531.3|47491.3|47531.3|47491.3|47488.5|47448.5|9
1647968130000|2022-03-22 16:55:30|47541.3|47501.3|47557.1|47517.1|47557.1|47517.1|47536.3|47496.3|11
1647968140000|2022-03-22 16:55:40|47554.9|47514.9|47549.9|47509.9|47554.9|47514.9|47547|47507|1
1647968150000|2022-03-22 16:55:50|47552|47512|47569.9|47529.9|47569.9|47529.9|47549.9|47509.9|2
1647968160000|2022-03-22 16:56:00|47567|47527|47569.9|47529.9|47569.9|47529.9|47567|47527|3
1647968170000|2022-03-22 16:56:10|47559.9|47519.9|47554.9|47514.9|47559.9|47519.9|47554.9|47514.9|6
1647968190000|2022-03-22 16:56:30|47557|47517|47542|47502|47557|47517|47542|47502|2
1647968200000|2022-03-22 16:56:40|47544.2|47504.2|47547|47507|47547|47507|47544.2|47504.2|2
1647968210000|2022-03-22 16:56:50|||||||||4
1647968220000|2022-03-22 16:57:00|47544.2|47504.2|47542|47502|47544.2|47504.2|47542|47502|0
1647968230000|2022-03-22 16:57:10|47544.2|47504.2|47511.3|47471.3|47544.2|47504.2|47511.3|47471.3|19
1647968240000|2022-03-22 16:57:20|||||||||12
1647968260000|2022-03-22 16:57:40|47509.2|47469.2|47511.3|47471.3|47513.5|47473.5|47509.2|47469.2|1
1647968270000|2022-03-22 16:57:50|47488.5|47448.5|47488.5|47448.5|47488.5|47448.5|47488.5|47448.5|1
1647968280000|2022-03-22 16:58:00|47491.3|47451.3|47488.5|47448.5|47498.5|47458.5|47488.5|47448.5|7
1647968290000|2022-03-22 16:58:10|47496.3|47456.3|47506.3|47466.3|47506.3|47466.3|47496.3|47456.3|4
1647968300000|2022-03-22 16:58:20|47508.5|47468.5|47509.2|47469.2|47509.2|47469.2|47506.3|47466.3|2
1647968310000|2022-03-22 16:58:30|47511.3|47471.3|47511.3|47471.3|47511.3|47471.3|47506.3|47466.3|1
1647968320000|2022-03-22 16:58:40|47509.2|47469.2|47509.2|47469.2|47511.3|47471.3|47506.3|47466.3|2
1647968330000|2022-03-22 16:58:50|47506.3|47466.3|47506.3|47466.3|47506.3|47466.3|47501.3|47461.3|1
1647968340000|2022-03-22 16:59:00|47503.5|47463.5|47491.3|47451.3|47503.5|47463.5|47491.3|47451.3|4
1647968350000|2022-03-22 16:59:10|47496.3|47456.3|47511.3|47471.3|47511.3|47471.3|47496.3|47456.3|1
1647968360000|2022-03-22 16:59:20|47501.3|47461.3|47501.3|47461.3|47501.3|47461.3|47501.3|47461.3|2
1647968370000|2022-03-22 16:59:30|47506.3|47466.3|47481.3|47441.3|47506.3|47466.3|47481.3|47441.3|4
1647968380000|2022-03-22 16:59:40|||||||||1
1647968390000|2022-03-22 16:59:50|47478.4|47438.4|47478.4|47438.4|47478.4|47438.4|47478.4|47438.4|0
1647968400000|2022-03-22 17:00:00|47476.3|47436.3|47481.3|47441.3|47486.3|47446.3|47476.3|47436.3|7
1647968410000|2022-03-22 17:00:10|47484.2|47444.2|47481.3|47441.3|47486.3|47446.3|47481.3|47441.3|6
1647968420000|2022-03-22 17:00:20|47478.4|47438.4|47471.3|47431.3|47478.4|47438.4|47471.3|47431.3|1
1647968430000|2022-03-22 17:00:30|47468.4|47428.4|47471.3|47431.3|47478.4|47438.4|47468.4|47428.4|7
1647968440000|2022-03-22 17:00:40|47468.4|47428.4|47458.4|47418.4|47468.4|47428.4|47458.4|47418.4|3
1647968450000|2022-03-22 17:00:50|47461.3|47421.3|47455.6|47415.6|47461.3|47421.3|47450.6|47410.6|8
1647968460000|2022-03-22 17:01:00|47460.6|47420.6|47455.6|47415.6|47460.6|47420.6|47452.7|47412.7|3
1647968470000|2022-03-22 17:01:10|||||||||1
1647968480000|2022-03-22 17:01:20|||||||||1
1647968490000|2022-03-22 17:01:30|47458.4|47418.4|47455.6|47415.6|47458.4|47418.4|47455.6|47415.6|1
1647968510000|2022-03-22 17:01:50|47442.7|47402.7|47432.7|47392.7|47442.7|47402.7|47432.7|47392.7|7
1647968520000|2022-03-22 17:02:00|47425.6|47385.6|47432.7|47392.7|47432.7|47392.7|47425.6|47385.6|6
1647968530000|2022-03-22 17:02:10|47427.7|47387.7|47427.7|47387.7|47427.7|47387.7|47427.7|47387.7|5
1647968540000|2022-03-22 17:02:20|47429.9|47389.9|47415.6|47375.6|47429.9|47389.9|47415.6|47375.6|1
1647968550000|2022-03-22 17:02:30|47417.7|47377.7|47415.6|47375.6|47417.7|47377.7|47415.6|47375.6|0
1647968560000|2022-03-22 17:02:40|47378.4|47338.4|47421.3|47381.3|47421.3|47381.3|47378.4|47338.4|4
1647968570000|2022-03-22 17:02:50|47415.6|47375.6|47413.4|47373.4|47415.6|47375.6|47411.3|47371.3|1
1647968580000|2022-03-22 17:03:00|47411.3|47371.3|47405.6|47365.6|47411.3|47371.3|47405.6|47365.6|3
1647968590000|2022-03-22 17:03:10|47403.4|47363.4|47403.4|47363.4|47405.6|47365.6|47403.4|47363.4|0
1647968600000|2022-03-22 17:03:20|47401.3|47361.3|47403.4|47363.4|47405.6|47365.6|47401.3|47361.3|8
1647968610000|2022-03-22 17:03:30|47408.4|47368.4|47403.4|47363.4|47408.4|47368.4|47398.4|47358.4|11
1647968620000|2022-03-22 17:03:40|47391.3|47351.3|47388.4|47348.4|47391.3|47351.3|47381.3|47341.3|31
1647968630000|2022-03-22 17:03:50|47395.6|47355.6|47393.4|47353.4|47395.6|47355.6|47393.4|47353.4|4
1647968640000|2022-03-22 17:04:00|47391.3|47351.3|47391.3|47351.3|47393.4|47353.4|47391.3|47351.3|7
1647968650000|2022-03-22 17:04:10|47396.3|47356.3|47391.3|47351.3|47396.3|47356.3|47391.3|47351.3|1
1647968670000|2022-03-22 17:04:30|47394.1|47354.1|47403.4|47363.4|47405.6|47365.6|47391.3|47351.3|3
1647968680000|2022-03-22 17:04:40|47411.3|47371.3|47408.4|47368.4|47411.3|47371.3|47408.4|47368.4|2
1647968690000|2022-03-22 17:04:50|47401.3|47361.3|47403.4|47363.4|47403.4|47363.4|47401.3|47361.3|3
1647968700000|2022-03-22 17:05:00|47401.3|47361.3|47398.4|47358.4|47401.3|47361.3|47396.3|47356.3|10
1647968710000|2022-03-22 17:05:10|47396.3|47356.3|47398.4|47358.4|47398.4|47358.4|47396.3|47356.3|6
1647968720000|2022-03-22 17:05:20|47395.6|47355.6|47385.6|47345.6|47395.6|47355.6|47382.7|47342.7|35
1647968730000|2022-03-22 17:05:30|||||||||1
1647968740000|2022-03-22 17:05:40|47385.5|47345.5|47383.4|47343.4|47385.5|47345.5|47383.4|47343.4|1
1647968750000|2022-03-22 17:05:50|47391.3|47351.3|47391.3|47351.3|47391.3|47351.3|47391.3|47351.3|10
1647968760000|2022-03-22 17:06:00|47401.3|47361.3|47393.4|47353.4|47401.3|47361.3|47393.4|47353.4|9
1647968770000|2022-03-22 17:06:10|47396.3|47356.3|47393.4|47353.4|47396.3|47356.3|47393.4|47353.4|4
1647968780000|2022-03-22 17:06:20|47390.5|47350.5|47385.5|47345.5|47390.5|47350.5|47385.5|47345.5|5
1647968790000|2022-03-22 17:06:30|47383.4|47343.4|47385.5|47345.5|47388.4|47348.4|47383.4|47343.4|5
1647968800000|2022-03-22 17:06:40|47388.4|47348.4|47388.4|47348.4|47388.4|47348.4|47388.4|47348.4|0
1647968810000|2022-03-22 17:06:50|47385.5|47345.5|47385.5|47345.5|47385.5|47345.5|47383.4|47343.4|6
1647968820000|2022-03-22 17:07:00|47382.7|47342.7|47373.4|47333.4|47382.7|47342.7|47373.4|47333.4|2
1647968830000|2022-03-22 17:07:10|47368.4|47328.4|47368.4|47328.4|47368.4|47328.4|47368.4|47328.4|1
1647968840000|2022-03-22 17:07:20|47371.2|47331.2|47371.2|47331.2|47371.2|47331.2|47371.2|47331.2|4
1647968850000|2022-03-22 17:07:30|47366.2|47326.2|47358.4|47318.4|47368.4|47328.4|47358.4|47318.4|19
1647968860000|2022-03-22 17:07:40|47375.5|47335.5|47383.4|47343.4|47383.4|47343.4|47375.5|47335.5|10
1647968870000|2022-03-22 17:07:50|47381.2|47341.2|47376.2|47336.2|47381.2|47341.2|47376.2|47336.2|3
1647968880000|2022-03-22 17:08:00|47373.4|47333.4|47368.4|47328.4|47373.4|47333.4|47366.2|47326.2|11
1647968890000|2022-03-22 17:08:10|47365.5|47325.5|47365.5|47325.5|47365.5|47325.5|47365.5|47325.5|4
1647968900000|2022-03-22 17:08:20|47363.4|47323.4|47358.4|47318.4|47365.5|47325.5|47356.2|47316.2|2
1647968910000|2022-03-22 17:08:30|47356.2|47316.2|47358.4|47318.4|47363.4|47323.4|47355.5|47315.5|6
1647968920000|2022-03-22 17:08:40|47360.5|47320.5|47355.5|47315.5|47360.5|47320.5|47350.5|47310.5|4
1647968930000|2022-03-22 17:08:50|47352.7|47312.7|47348.4|47308.4|47352.7|47312.7|47337.7|47297.7|4
1647968940000|2022-03-22 17:09:00|||||||||1
1647968950000|2022-03-22 17:09:10|47345.5|47305.5|47345.5|47305.5|47345.5|47305.5|47345.5|47305.5|3
1647968960000|2022-03-22 17:09:20|47343.4|47303.4|47343.4|47303.4|47345.5|47305.5|47338.4|47298.4|2
1647968970000|2022-03-22 17:09:30|47340.5|47300.5|47343.4|47303.4|47343.4|47303.4|47338.4|47298.4|6
1647968980000|2022-03-22 17:09:40|47345.5|47305.5|47335.5|47295.5|47345.5|47305.5|47335.5|47295.5|5
1647968990000|2022-03-22 17:09:50|47338.4|47298.4|47339.8|47299.8|47345.5|47305.5|47332.7|47292.7|4
1647969000000|2022-03-22 17:10:00|47337.7|47297.7|47337.7|47297.7|47337.7|47297.7|47335.5|47295.5|0
1647969010000|2022-03-22 17:10:10|47345.5|47305.5|47347.7|47307.7|47352.7|47312.7|47345.5|47305.5|14
1647969020000|2022-03-22 17:10:20|47345.5|47305.5|47347.7|47307.7|47347.7|47307.7|47345.5|47305.5|0
1647969030000|2022-03-22 17:10:30|47345.5|47305.5|47345.5|47305.5|47347.7|47307.7|47345.5|47305.5|1
1647969040000|2022-03-22 17:10:40|47342.7|47302.7|47350.5|47310.5|47350.5|47310.5|47342.7|47302.7|4
1647969050000|2022-03-22 17:10:50|47352.7|47312.7|47347.7|47307.7|47352.7|47312.7|47347.7|47307.7|3
1647969060000|2022-03-22 17:11:00|47345.5|47305.5|47347.7|47307.7|47347.7|47307.7|47345.5|47305.5|0
1647969070000|2022-03-22 17:11:10|47345.5|47305.5|47339.8|47299.8|47345.5|47305.5|47339.8|47299.8|2
1647969080000|2022-03-22 17:11:20|47350.5|47310.5|47347.7|47307.7|47350.5|47310.5|47345.5|47305.5|2
1647969090000|2022-03-22 17:11:30|47345.5|47305.5|47347.7|47307.7|47347.7|47307.7|47345.5|47305.5|0
1647969100000|2022-03-22 17:11:40|47347.6|47307.6|47345.5|47305.5|47347.6|47307.6|47339.8|47299.8|6
1647969110000|2022-03-22 17:11:50|47342.6|47302.6|47350.5|47310.5|47350.5|47310.5|47342.6|47302.6|4
1647969120000|2022-03-22 17:12:00|47347.6|47307.6|47339.8|47299.8|47347.6|47307.6|47337.6|47297.6|10
1647969130000|2022-03-22 17:12:10|47337.6|47297.6|47339.8|47299.8|47339.8|47299.8|47337.6|47297.6|1
1647969140000|2022-03-22 17:12:20|||||||||6
1647969150000|2022-03-22 17:12:30|47342.6|47302.6|47339.8|47299.8|47342.6|47302.6|47339.8|47299.8|7
1647969160000|2022-03-22 17:12:40|||||||||1
1647969170000|2022-03-22 17:12:50|||||||||1
1647969180000|2022-03-22 17:13:00|47342.6|47302.6|47339.8|47299.8|47342.6|47302.6|47339.8|47299.8|2
1647969190000|2022-03-22 17:13:10|47342.6|47302.6|47350.5|47310.5|47350.5|47310.5|47342.6|47302.6|8
1647969200000|2022-03-22 17:13:20|47352.6|47312.6|47357.6|47317.6|47362.6|47322.6|47352.6|47312.6|13
1647969210000|2022-03-22 17:13:30|47355.5|47315.5|47359.8|47319.8|47359.8|47319.8|47355.5|47315.5|4
1647969220000|2022-03-22 17:13:40|47357.6|47317.6|47359.8|47319.8|47362.6|47322.6|47357.6|47317.6|0
1647969230000|2022-03-22 17:13:50|47362.6|47322.6|47359.8|47319.8|47362.6|47322.6|47359.8|47319.8|11
1647969240000|2022-03-22 17:14:00|47362.6|47322.6|47366.9|47326.9|47366.9|47326.9|47359.8|47319.8|4
1647969250000|2022-03-22 17:14:10|47364.8|47324.8|47356.9|47316.9|47364.8|47324.8|47356.9|47316.9|4
1647969260000|2022-03-22 17:14:20|47354.8|47314.8|47389.8|47349.8|47389.8|47349.8|47354.8|47314.8|39
1647969270000|2022-03-22 17:14:30|47395.5|47355.5|47395.5|47355.5|47397.6|47357.6|47395.5|47355.5|1
1647969280000|2022-03-22 17:14:40|47399.8|47359.8|47382.6|47342.6|47399.8|47359.8|47382.6|47342.6|2
1647969290000|2022-03-22 17:14:50|47392.6|47352.6|47389.8|47349.8|47392.6|47352.6|47389.8|47349.8|4
1647969300000|2022-03-22 17:15:00|47382.6|47342.6|47392.6|47352.6|47392.6|47352.6|47382.6|47342.6|2
1647969310000|2022-03-22 17:15:10|47394.8|47354.8|47399.8|47359.8|47402.6|47362.6|47394.8|47354.8|4
1647969320000|2022-03-22 17:15:20|47397.6|47357.6|47402.6|47362.6|47402.6|47362.6|47397.6|47357.6|0
1647969330000|2022-03-22 17:15:30|47405.5|47365.5|47402.6|47362.6|47409.8|47369.8|47402.6|47362.6|1
1647969340000|2022-03-22 17:15:40|47408.3|47368.3|47420.5|47380.5|47420.5|47380.5|47408.3|47368.3|6
1647969350000|2022-03-22 17:15:50|47417.6|47377.6|47415.5|47375.5|47417.6|47377.6|47415.5|47375.5|11
1647969360000|2022-03-22 17:16:00|47419.8|47379.8|47430.5|47390.5|47430.5|47390.5|47415.5|47375.5|10
1647969370000|2022-03-22 17:16:10|47425.5|47385.5|47437.6|47397.6|47442.6|47402.6|47425.5|47385.5|12
1647969380000|2022-03-22 17:16:20|47435.5|47395.5|47435.5|47395.5|47437.6|47397.6|47432.6|47392.6|1
1647969390000|2022-03-22 17:16:30|47432.6|47392.6|47435.5|47395.5|47435.5|47395.5|47432.6|47392.6|1
1647969400000|2022-03-22 17:16:40|47432.6|47392.6|47417.6|47377.6|47432.6|47392.6|47417.6|47377.6|1
1647969420000|2022-03-22 17:17:00|47412.6|47372.6|47382.6|47342.6|47412.6|47372.6|47377.6|47337.6|7
1647969430000|2022-03-22 17:17:10|47380.5|47340.5|47380.5|47340.5|47380.5|47340.5|47380.5|47340.5|0
1647969440000|2022-03-22 17:17:20|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|0
1647969450000|2022-03-22 17:17:30|47380.5|47340.5|47377.6|47337.6|47380.5|47340.5|47375.5|47335.5|1
1647969460000|2022-03-22 17:17:40|47380.5|47340.5|47375.5|47335.5|47382.6|47342.6|47375.5|47335.5|1
1647969470000|2022-03-22 17:17:50|47378.3|47338.3|47375.5|47335.5|47378.3|47338.3|47375.5|47335.5|1
1647969480000|2022-03-22 17:18:00|47380.5|47340.5|47372.6|47332.6|47382.6|47342.6|47369.7|47329.7|1
1647969490000|2022-03-22 17:18:10|||||||||1
1647969510000|2022-03-22 17:18:30|47382.6|47342.6|47379.7|47339.7|47382.6|47342.6|47377.6|47337.6|20
1647969520000|2022-03-22 17:18:40|47359.7|47319.7|47361.9|47321.9|47364.7|47324.7|47359.7|47319.7|6
1647969530000|2022-03-22 17:18:50|47359|47319|47369.7|47329.7|47369.7|47329.7|47354.7|47314.7|13
1647969540000|2022-03-22 17:19:00|47361.9|47321.9|47366.9|47326.9|47369.7|47329.7|47359.7|47319.7|3
1647969550000|2022-03-22 17:19:10|47364|47324|47356.9|47316.9|47364|47324|47356.9|47316.9|21
1647969560000|2022-03-22 17:19:20|47359.7|47319.7|47359.7|47319.7|47361.9|47321.9|47359.7|47319.7|0
1647969570000|2022-03-22 17:19:30|||||||||3
1647969580000|2022-03-22 17:19:40|47362.6|47322.6|47366.9|47326.9|47366.9|47326.9|47359.7|47319.7|2
1647969590000|2022-03-22 17:19:50|47364.7|47324.7|47366.9|47326.9|47366.9|47326.9|47364.7|47324.7|2
1647969610000|2022-03-22 17:20:10|47369.7|47329.7|47366.9|47326.9|47369.7|47329.7|47366.9|47326.9|2
1647969620000|2022-03-22 17:20:20|47364.7|47324.7|47366.9|47326.9|47366.9|47326.9|47364.7|47324.7|2
1647969630000|2022-03-22 17:20:30|47374.7|47334.7|47369.7|47329.7|47374.7|47334.7|47369.7|47329.7|3
1647969650000|2022-03-22 17:20:50|47372.6|47332.6|47386.9|47346.9|47386.9|47346.9|47371.9|47331.9|23
1647969660000|2022-03-22 17:21:00|47384.7|47344.7|47374|47334|47386.9|47346.9|47374|47334|6
1647969670000|2022-03-22 17:21:10|47371.9|47331.9|47376.9|47336.9|47376.9|47336.9|47371.9|47331.9|4
1647969680000|2022-03-22 17:21:20|47379.7|47339.7|47369.7|47329.7|47379.7|47339.7|47369.7|47329.7|0
1647969690000|2022-03-22 17:21:30|47371.9|47331.9|47371.9|47331.9|47371.9|47331.9|47369.7|47329.7|0
1647969700000|2022-03-22 17:21:40|47369.7|47329.7|47369.7|47329.7|47369.7|47329.7|47369.7|47329.7|0
1647969710000|2022-03-22 17:21:50|47366.9|47326.9|47374.7|47334.7|47374.7|47334.7|47366.9|47326.9|4
1647969720000|2022-03-22 17:22:00|47371.9|47331.9|47366.9|47326.9|47371.9|47331.9|47366.9|47326.9|1
1647969730000|2022-03-22 17:22:10|47369|47329|47344|47304|47369|47329|47344|47304|11
1647969740000|2022-03-22 17:22:20|||||||||1
1647969750000|2022-03-22 17:22:30|47349|47309|47349|47309|47349|47309|47349|47309|5
1647969760000|2022-03-22 17:22:40|47344|47304|47344|47304|47344|47304|47344|47304|0
1647969770000|2022-03-22 17:22:50|47341.9|47301.9|47339|47299|47341.9|47301.9|47339|47299|11
1647969780000|2022-03-22 17:23:00|47341.1|47301.1|47341.1|47301.1|47344|47304|47341.1|47301.1|8
1647969790000|2022-03-22 17:23:10|47344|47304|47344|47304|47344|47304|47344|47304|4
1647969800000|2022-03-22 17:23:20|47346.9|47306.9|47339|47299|47349|47309|47339|47299|6
1647969810000|2022-03-22 17:23:30|47341.1|47301.1|47344|47304|47349|47309|47341.1|47301.1|2
1647969820000|2022-03-22 17:23:40|47339|47299|47339|47299|47339|47299|47339|47299|1
1647969840000|2022-03-22 17:24:00|47336.1|47296.1|47339|47299|47341.1|47301.1|47331.8|47291.8|10
1647969850000|2022-03-22 17:24:10|47341.1|47301.1|47341.1|47301.1|47341.1|47301.1|47341.1|47301.1|0
1647969860000|2022-03-22 17:24:20|47344|47304|47344|47304|47344|47304|47344|47304|3
1647969870000|2022-03-22 17:24:30|47339|47299|47339|47299|47339|47299|47339|47299|1
1647969880000|2022-03-22 17:24:40|47341.1|47301.1|47344|47304|47344|47304|47341.1|47301.1|1
1647969890000|2022-03-22 17:24:50|47339|47299|47341.1|47301.1|47341.1|47301.1|47339|47299|1
1647969910000|2022-03-22 17:25:10|47339|47299|47341.1|47301.1|47341.1|47301.1|47339|47299|0
1647969920000|2022-03-22 17:25:20|47339|47299|47334|47294|47343.3|47303.3|47334|47294|1
1647969930000|2022-03-22 17:25:30|47331.1|47291.1|47331.1|47291.1|47331.1|47291.1|47331.1|47291.1|2
1647969940000|2022-03-22 17:25:40|47329|47289|47331.1|47291.1|47331.1|47291.1|47329|47289|0
1647969950000|2022-03-22 17:25:50|47329|47289|47329|47289|47331.1|47291.1|47329|47289|1
1647969960000|2022-03-22 17:26:00|47331.1|47291.1|47331.1|47291.1|47331.1|47291.1|47329|47289|0
1647969970000|2022-03-22 17:26:10|47328.3|47288.3|47331.1|47291.1|47331.1|47291.1|47321.1|47281.1|11
1647969980000|2022-03-22 17:26:20|47334|47294|47334|47294|47334|47294|47334|47294|7
1647970010000|2022-03-22 17:26:50|47331.1|47291.1|47346.8|47306.8|47354.7|47314.7|47331.1|47291.1|7
1647970020000|2022-03-22 17:27:00|47349.7|47309.7|47346.8|47306.8|47349.7|47309.7|47346.8|47306.8|0
1647970030000|2022-03-22 17:27:10|47344|47304|47339.7|47299.7|47344|47304|47339.7|47299.7|1
1647970040000|2022-03-22 17:27:20|47336.8|47296.8|47336.8|47296.8|47336.8|47296.8|47336.8|47296.8|0
1647970050000|2022-03-22 17:27:30|47341.8|47301.8|47344.7|47304.7|47344.7|47304.7|47331.8|47291.8|7
1647970060000|2022-03-22 17:27:40|47344|47304|47344|47304|47344|47304|47339.7|47299.7|0
1647970070000|2022-03-22 17:27:50|47341.8|47301.8|47341.8|47301.8|47341.8|47301.8|47341.8|47301.8|0
1647970080000|2022-03-22 17:28:00|47339.7|47299.7|47339.7|47299.7|47339.7|47299.7|47336.8|47296.8|1
1647970090000|2022-03-22 17:28:10|47336.8|47296.8|47336.8|47296.8|47336.8|47296.8|47336.8|47296.8|0
1647970100000|2022-03-22 17:28:20|47339.7|47299.7|47339.7|47299.7|47344.7|47304.7|47339.7|47299.7|3
1647970110000|2022-03-22 17:28:30|47341.8|47301.8|47341.8|47301.8|47341.8|47301.8|47341.8|47301.8|1
1647970120000|2022-03-22 17:28:40|47356.8|47316.8|47359.7|47319.7|47361.8|47321.8|47356.8|47316.8|5
1647970130000|2022-03-22 17:28:50|47356.8|47316.8|47359.7|47319.7|47359.7|47319.7|47356.8|47316.8|1
1647970140000|2022-03-22 17:29:00|47356.8|47316.8|47359.7|47319.7|47359.7|47319.7|47356.8|47316.8|0
1647970150000|2022-03-22 17:29:10|47356.8|47316.8|47359.7|47319.7|47359.7|47319.7|47356.8|47316.8|0
1647970160000|2022-03-22 17:29:20|47362.5|47322.5|47366.8|47326.8|47366.8|47326.8|47359.7|47319.7|1
1647970170000|2022-03-22 17:29:30|47374.7|47334.7|47369.7|47329.7|47374.7|47334.7|47366.8|47326.8|4
1647970180000|2022-03-22 17:29:40|47374.7|47334.7|47369.7|47329.7|47374.7|47334.7|47369.7|47329.7|1
1647970190000|2022-03-22 17:29:50|47366.8|47326.8|47356.8|47316.8|47366.8|47326.8|47356.8|47316.8|8
1647970200000|2022-03-22 17:30:00|47349.7|47309.7|47346.8|47306.8|47351.8|47311.8|47346.8|47306.8|5
1647970210000|2022-03-22 17:30:10|47356.8|47316.8|47361.8|47321.8|47364.7|47324.7|47356.8|47316.8|8
1647970220000|2022-03-22 17:30:20|47364.7|47324.7|47361.8|47321.8|47364.7|47324.7|47359.7|47319.7|20
1647970230000|2022-03-22 17:30:30|47359.7|47319.7|47353.9|47313.9|47364.7|47324.7|47351.8|47311.8|11
1647970240000|2022-03-22 17:30:40|47359.7|47319.7|47369.7|47329.7|47369.7|47329.7|47356.8|47316.8|15
1647970250000|2022-03-22 17:30:50|47363.9|47323.9|47374.7|47334.7|47374.7|47334.7|47361.8|47321.8|10
1647970260000|2022-03-22 17:31:00|47377.5|47337.5|47394.7|47354.7|47406.8|47366.8|47377.5|47337.5|5
1647970270000|2022-03-22 17:31:10|47383.9|47343.9|47386.8|47346.8|47389.7|47349.7|47381.8|47341.8|2
1647970280000|2022-03-22 17:31:20|47383.9|47343.9|47399.7|47359.7|47399.7|47359.7|47381.8|47341.8|7
1647970290000|2022-03-22 17:31:30|47399.6|47359.6|47401.8|47361.8|47409.6|47369.6|47399.6|47359.6|6
1647970300000|2022-03-22 17:31:40|47399.6|47359.6|47394.6|47354.6|47401.8|47361.8|47394.6|47354.6|0
1647970310000|2022-03-22 17:31:50|47396.8|47356.8|47399.6|47359.6|47402.5|47362.5|47394.6|47354.6|3
1647970320000|2022-03-22 17:32:00|47402.5|47362.5|47404.6|47364.6|47406.8|47366.8|47402.5|47362.5|4
1647970330000|2022-03-22 17:32:10|47401.8|47361.8|47389.6|47349.6|47403.9|47363.9|47386.8|47346.8|2
1647970340000|2022-03-22 17:32:20|47391.8|47351.8|47391.8|47351.8|47391.8|47351.8|47391.8|47351.8|1
1647970350000|2022-03-22 17:32:30|47389.6|47349.6|47391.8|47351.8|47391.8|47351.8|47389.6|47349.6|0
1647970360000|2022-03-22 17:32:40|47389.6|47349.6|47391.8|47351.8|47391.8|47351.8|47386.8|47346.8|1
1647970370000|2022-03-22 17:32:50|47389.6|47349.6|47405.3|47365.3|47405.3|47365.3|47389.6|47349.6|5
1647970380000|2022-03-22 17:33:00|47407.5|47367.5|47404.6|47364.6|47409.6|47369.6|47404.6|47364.6|4
1647970390000|2022-03-22 17:33:10|47406.8|47366.8|47404.6|47364.6|47406.8|47366.8|47404.6|47364.6|5
1647970400000|2022-03-22 17:33:20|47407.5|47367.5|47409.6|47369.6|47414.6|47374.6|47407.5|47367.5|5
1647970410000|2022-03-22 17:33:30|47414.6|47374.6|47414.6|47374.6|47417.5|47377.5|47414.6|47374.6|1
1647970420000|2022-03-22 17:33:40|47416.8|47376.8|47416.8|47376.8|47416.8|47376.8|47416.8|47376.8|0
1647970430000|2022-03-22 17:33:50|47409.6|47369.6|47409.6|47369.6|47409.6|47369.6|47409.6|47369.6|3
1647970440000|2022-03-22 17:34:00|47413.9|47373.9|47409.6|47369.6|47416.8|47376.8|47409.6|47369.6|2
1647970450000|2022-03-22 17:34:10|47411.8|47371.8|47406.8|47366.8|47414.6|47374.6|47406.8|47366.8|0
1647970460000|2022-03-22 17:34:20|||||||||2
1647970480000|2022-03-22 17:34:40|47413.9|47373.9|47409.6|47369.6|47413.9|47373.9|47409.6|47369.6|5
1647970500000|2022-03-22 17:35:00|47411.8|47371.8|47409.6|47369.6|47411.8|47371.8|47409.6|47369.6|0
1647970510000|2022-03-22 17:35:10|47414.6|47374.6|47411.8|47371.8|47414.6|47374.6|47409.6|47369.6|1
1647970520000|2022-03-22 17:35:20|47416.8|47376.8|47409.6|47369.6|47416.8|47376.8|47408.9|47368.9|2
1647970530000|2022-03-22 17:35:30|47411.8|47371.8|47409.6|47369.6|47411.8|47371.8|47406.8|47366.8|1
1647970540000|2022-03-22 17:35:40|47411.8|47371.8|47416.8|47376.8|47416.8|47376.8|47409.6|47369.6|0
1647970550000|2022-03-22 17:35:50|47424.6|47384.6|47426.8|47386.8|47426.8|47386.8|47424.6|47384.6|2
1647970560000|2022-03-22 17:36:00|47434.6|47394.6|47439.6|47399.6|47441.8|47401.8|47434.6|47394.6|18
1647970570000|2022-03-22 17:36:10|47446.8|47406.8|47456.8|47416.8|47469.6|47429.6|47439.6|47399.6|6
1647970580000|2022-03-22 17:36:20|47449.6|47409.6|47439.6|47399.6|47456.8|47416.8|47439.6|47399.6|12
1647970590000|2022-03-22 17:36:30|||||||||1
1647970600000|2022-03-22 17:36:40|47436.8|47396.8|47436.8|47396.8|47439.6|47399.6|47431.8|47391.8|4
1647970610000|2022-03-22 17:36:50|47434.6|47394.6|47431.8|47391.8|47436.8|47396.8|47431.8|47391.8|5
1647970620000|2022-03-22 17:37:00|47434.6|47394.6|47436.8|47396.8|47436.8|47396.8|47431.8|47391.8|1
1647970630000|2022-03-22 17:37:10|47439.6|47399.6|47439.6|47399.6|47439.6|47399.6|47439.6|47399.6|3
1647970640000|2022-03-22 17:37:20|47436.8|47396.8|47431.8|47391.8|47436.8|47396.8|47429.6|47389.6|3
1647970650000|2022-03-22 17:37:30|47439.6|47399.6|47431.8|47391.8|47442.5|47402.5|47431.8|47391.8|1
1647970660000|2022-03-22 17:37:40|47436.8|47396.8|47439.6|47399.6|47444.6|47404.6|47436.8|47396.8|1
1647970670000|2022-03-22 17:37:50|47436.7|47396.7|47429.6|47389.6|47436.7|47396.7|47429.6|47389.6|0
1647970680000|2022-03-22 17:38:00|47426.7|47386.7|47426.7|47386.7|47426.7|47386.7|47426.7|47386.7|0
1647970690000|2022-03-22 17:38:10|47429.6|47389.6|47429.6|47389.6|47429.6|47389.6|47429.6|47389.6|3
1647970700000|2022-03-22 17:38:20|47432.5|47392.5|47429.6|47389.6|47434.6|47394.6|47429.6|47389.6|2
1647970720000|2022-03-22 17:38:40|47436.7|47396.7|47434.6|47394.6|47439.6|47399.6|47429.6|47389.6|2
1647970730000|2022-03-22 17:38:50|47436.7|47396.7|47429.6|47389.6|47436.7|47396.7|47429.6|47389.6|1
1647970740000|2022-03-22 17:39:00|47432.4|47392.4|47439.6|47399.6|47439.6|47399.6|47432.4|47392.4|2
1647970750000|2022-03-22 17:39:10|47436.7|47396.7|47426.7|47386.7|47439.6|47399.6|47426.7|47386.7|5
1647970760000|2022-03-22 17:39:20|47424.6|47384.6|47424.6|47384.6|47424.6|47384.6|47424.6|47384.6|3
1647970770000|2022-03-22 17:39:30|47409.6|47369.6|47414.6|47374.6|47416.7|47376.7|47409.6|47369.6|2
1647970780000|2022-03-22 17:39:40|47416.7|47376.7|47418.9|47378.9|47418.9|47378.9|47408.9|47368.9|18
1647970790000|2022-03-22 17:39:50|47416.7|47376.7|47423.9|47383.9|47423.9|47383.9|47413.9|47373.9|8
1647970800000|2022-03-22 17:40:00|47421|47381|47411|47371|47423.9|47383.9|47408.9|47368.9|1
1647970810000|2022-03-22 17:40:10|47408.9|47368.9|47413.9|47373.9|47413.9|47373.9|47408.9|47368.9|1
1647970820000|2022-03-22 17:40:20|47418.9|47378.9|47423.9|47383.9|47428.9|47388.9|47418.9|47378.9|23
1647970830000|2022-03-22 17:40:30|47431|47391|47428.9|47388.9|47433.9|47393.9|47428.9|47388.9|11
1647970840000|2022-03-22 17:40:40|47423.9|47383.9|47423.9|47383.9|47431|47391|47423.9|47383.9|0
1647970850000|2022-03-22 17:40:50|47426.7|47386.7|47431|47391|47431|47391|47426.7|47386.7|1
1647970860000|2022-03-22 17:41:00|47421|47381|47421|47381|47421|47381|47416|47376|13
1647970870000|2022-03-22 17:41:10|47428.9|47388.9|47423.9|47383.9|47431|47391|47421|47381|6
1647970880000|2022-03-22 17:41:20|47426|47386|47438.2|47398.2|47438.2|47398.2|47423.2|47383.2|174
1647970890000|2022-03-22 17:41:30|47435.3|47395.3|47435.3|47395.3|47435.3|47395.3|47433.2|47393.2|5
1647970900000|2022-03-22 17:41:40|47433.2|47393.2|47435.3|47395.3|47435.3|47395.3|47433.2|47393.2|0
1647970910000|2022-03-22 17:41:50|47443.2|47403.2|47438.2|47398.2|47443.2|47403.2|47438.2|47398.2|5
1647970920000|2022-03-22 17:42:00|47443.2|47403.2|47443.2|47403.2|47445.3|47405.3|47443.2|47403.2|1
1647970930000|2022-03-22 17:42:10|47445.3|47405.3|47458.2|47418.2|47463.2|47423.2|47443.2|47403.2|5
1647970940000|2022-03-22 17:42:20|47447.4|47407.4|47448.2|47408.2|47448.2|47408.2|47438.2|47398.2|2
1647970950000|2022-03-22 17:42:30|47440.3|47400.3|47440.3|47400.3|47445.3|47405.3|47440.3|47400.3|0
1647970960000|2022-03-22 17:42:40|47443.2|47403.2|47438.2|47398.2|47443.2|47403.2|47438.2|47398.2|2
1647970970000|2022-03-22 17:42:50|47443.2|47403.2|47441|47401|47443.2|47403.2|47438.2|47398.2|53
1647970980000|2022-03-22 17:43:00|47446|47406|47441|47401|47446|47406|47436|47396|3
1647970990000|2022-03-22 17:43:10|47445.3|47405.3|47466|47426|47466|47426|47441|47401|6
1647971000000|2022-03-22 17:43:20|47463.9|47423.9|47466.7|47426.7|47466.7|47426.7|47461|47421|0
1647971010000|2022-03-22 17:43:30|47468.9|47428.9|47468.9|47428.9|47473.9|47433.9|47468.9|47428.9|0
1647971020000|2022-03-22 17:43:40|47471.7|47431.7|47473.9|47433.9|47473.9|47433.9|47471.7|47431.7|2
1647971030000|2022-03-22 17:43:50|47471|47431|47463.9|47423.9|47471|47431|47461|47421|8
1647971040000|2022-03-22 17:44:00|47461|47421|47461|47421|47461|47421|47461|47421|3
1647971050000|2022-03-22 17:44:10|47458.9|47418.9|47463.8|47423.8|47463.8|47423.8|47458.9|47418.9|2
1647971060000|2022-03-22 17:44:20|47461|47421|47458.8|47418.8|47461|47421|47458.8|47418.8|8
1647971070000|2022-03-22 17:44:30|47463.8|47423.8|47463.8|47423.8|47463.8|47423.8|47463.8|47423.8|2
1647971080000|2022-03-22 17:44:40|47461|47421|47458.8|47418.8|47461|47421|47458.8|47418.8|3
1647971090000|2022-03-22 17:44:50|47461|47421|47451|47411|47461|47421|47451|47411|3
1647971100000|2022-03-22 17:45:00|47433.8|47393.8|47423.8|47383.8|47433.8|47393.8|47423.8|47383.8|12
1647971110000|2022-03-22 17:45:10|47428.8|47388.8|47428.8|47388.8|47428.8|47388.8|47423.8|47383.8|1
1647971120000|2022-03-22 17:45:20|47423.8|47383.8|47438.8|47398.8|47441|47401|47423.8|47383.8|12
1647971130000|2022-03-22 17:45:30|47436.7|47396.7|47431|47391|47436.7|47396.7|47426|47386|3
1647971140000|2022-03-22 17:45:40|47433.8|47393.8|47436|47396|47436|47396|47428.8|47388.8|2
1647971150000|2022-03-22 17:45:50|47433.8|47393.8|47433.8|47393.8|47433.8|47393.8|47433.8|47393.8|0
1647971160000|2022-03-22 17:46:00|||||||||8
1647971180000|2022-03-22 17:46:20|47428.1|47388.1|47435.3|47395.3|47438.1|47398.1|47428.1|47388.1|41
1647971190000|2022-03-22 17:46:30|47428.1|47388.1|47428.1|47388.1|47438.1|47398.1|47428.1|47388.1|2
1647971200000|2022-03-22 17:46:40|47430.3|47390.3|47418.1|47378.1|47430.3|47390.3|47418.1|47378.1|1
1647971210000|2022-03-22 17:46:50|||||||||4
1647971220000|2022-03-22 17:47:00|47413.1|47373.1|47416|47376|47416|47376|47413.1|47373.1|26
1647971230000|2022-03-22 17:47:10|47418.1|47378.1|47418.1|47378.1|47423.1|47383.1|47418.1|47378.1|2
1647971240000|2022-03-22 17:47:20|47421|47381|47418.1|47378.1|47425.3|47385.3|47418.1|47378.1|3
1647971260000|2022-03-22 17:47:40|||||||||1
1647971280000|2022-03-22 17:48:00|||||||||1
1647971290000|2022-03-22 17:48:10|47423.1|47383.1|47418.1|47378.1|47423.1|47383.1|47418.1|47378.1|3
1647971300000|2022-03-22 17:48:20|||||||||1
1647971310000|2022-03-22 17:48:30|47420.3|47380.3|47426|47386|47428.1|47388.1|47418.1|47378.1|5
1647971320000|2022-03-22 17:48:40|47428.1|47388.1|47428.1|47388.1|47428.1|47388.1|47428.1|47388.1|1
1647971330000|2022-03-22 17:48:50|47430.3|47390.3|47423.1|47383.1|47430.3|47390.3|47423.1|47383.1|7
1647971340000|2022-03-22 17:49:00|47425.3|47385.3|47420.3|47380.3|47425.3|47385.3|47418.1|47378.1|8
1647971350000|2022-03-22 17:49:10|47433.1|47393.1|47428.1|47388.1|47433.1|47393.1|47428.1|47388.1|11
1647971360000|2022-03-22 17:49:20|47426|47386|47418.1|47378.1|47426|47386|47418.1|47378.1|36
1647971370000|2022-03-22 17:49:30|47420.3|47380.3|47418.1|47378.1|47420.3|47380.3|47418.1|47378.1|3
1647971390000|2022-03-22 17:49:50|47435.3|47395.3|47423.1|47383.1|47435.3|47395.3|47420.2|47380.2|1
1647971400000|2022-03-22 17:50:00|47418.1|47378.1|47430.2|47390.2|47433.1|47393.1|47418.1|47378.1|1
1647971410000|2022-03-22 17:50:10|47428.1|47388.1|47413.1|47373.1|47428.1|47388.1|47413.1|47373.1|17
1647971420000|2022-03-22 17:50:20|||||||||4
1647971430000|2022-03-22 17:50:30|47408.8|47368.8|47413.1|47373.1|47413.1|47373.1|47408.8|47368.8|9
1647971440000|2022-03-22 17:50:40|47415.2|47375.2|47415.2|47375.2|47415.2|47375.2|47415.2|47375.2|2
1647971450000|2022-03-22 17:50:50|47413.1|47373.1|47415.2|47375.2|47415.2|47375.2|47413.1|47373.1|13
1647971460000|2022-03-22 17:51:00|47410.9|47370.9|47382.4|47342.4|47410.9|47370.9|47382.4|47342.4|11
1647971470000|2022-03-22 17:51:10|47380.2|47340.2|47375.2|47335.2|47382.4|47342.4|47375.2|47335.2|1
1647971480000|2022-03-22 17:51:20|47380.2|47340.2|47382.4|47342.4|47385.2|47345.2|47380.2|47340.2|3
1647971490000|2022-03-22 17:51:30|47385.2|47345.2|47382.4|47342.4|47385.2|47345.2|47382.4|47342.4|0
1647971500000|2022-03-22 17:51:40|47380.2|47340.2|47370.2|47330.2|47380.2|47340.2|47370.2|47330.2|2
1647971510000|2022-03-22 17:51:50|47373.1|47333.1|47372.4|47332.4|47373.1|47333.1|47368.1|47328.1|1
1647971520000|2022-03-22 17:52:00|47370.2|47330.2|47365.2|47325.2|47370.2|47330.2|47355.2|47315.2|3
1647971530000|2022-03-22 17:52:10|47363.1|47323.1|47385.2|47345.2|47385.2|47345.2|47358.1|47318.1|13
1647971540000|2022-03-22 17:52:20|47380.2|47340.2|47380.2|47340.2|47380.2|47340.2|47378.1|47338.1|0
1647971550000|2022-03-22 17:52:30|47383.1|47343.1|47385.2|47345.2|47385.2|47345.2|47383.1|47343.1|7
1647971560000|2022-03-22 17:52:40|47388.1|47348.1|47388.1|47348.1|47388.1|47348.1|47388.1|47348.1|8
1647971580000|2022-03-22 17:53:00|47395.2|47355.2|47388.1|47348.1|47395.2|47355.2|47388.1|47348.1|9
1647971590000|2022-03-22 17:53:10|47393.1|47353.1|47395.2|47355.2|47395.2|47355.2|47393.1|47353.1|1
1647971600000|2022-03-22 17:53:20|47390.2|47350.2|47395.2|47355.2|47395.2|47355.2|47390.2|47350.2|1
1647971610000|2022-03-22 17:53:30|47393.1|47353.1|47393.1|47353.1|47393.1|47353.1|47393.1|47353.1|1
1647971620000|2022-03-22 17:53:40|47388.1|47348.1|47388.1|47348.1|47388.1|47348.1|47388.1|47348.1|1
1647971640000|2022-03-22 17:54:00|||||||||7
1647971650000|2022-03-22 17:54:10|47392.4|47352.4|47425.9|47385.9|47425.9|47385.9|47388.1|47348.1|18
1647971660000|2022-03-22 17:54:20|47423.8|47383.8|47428.1|47388.1|47428.8|47388.8|47423.8|47383.8|1
1647971670000|2022-03-22 17:54:30|47425.9|47385.9|47423.8|47383.8|47425.9|47385.9|47423.8|47383.8|0
1647971690000|2022-03-22 17:54:50|47413.8|47373.8|47413.8|47373.8|47413.8|47373.8|47413.8|47373.8|4
1647971700000|2022-03-22 17:55:00|47408.8|47368.8|47395.9|47355.9|47408.8|47368.8|47395.9|47355.9|1
1647971710000|2022-03-22 17:55:10|47393.8|47353.8|47413.8|47373.8|47418.8|47378.8|47393.8|47353.8|8
1647971720000|2022-03-22 17:55:20|47418.8|47378.8|47423.8|47383.8|47428.8|47388.8|47410.9|47370.9|17
1647971730000|2022-03-22 17:55:30|47420.9|47380.9|47423.8|47383.8|47425.9|47385.9|47418.8|47378.8|7
1647971740000|2022-03-22 17:55:40|47420.9|47380.9|47440.9|47400.9|47446.6|47406.6|47420.9|47380.9|10
1647971750000|2022-03-22 17:55:50|47443.8|47403.8|47433.8|47393.8|47443.8|47403.8|47430.9|47390.9|3
1647971760000|2022-03-22 17:56:00|47436.6|47396.6|47420.9|47380.9|47436.6|47396.6|47420.9|47380.9|6
1647971770000|2022-03-22 17:56:10|47418.1|47378.1|47418.8|47378.8|47423.8|47383.8|47413.8|47373.8|7
1647971780000|2022-03-22 17:56:20|47423.8|47383.8|47423.8|47383.8|47423.8|47383.8|47413.8|47373.8|0
1647971800000|2022-03-22 17:56:40|||||||||1
1647971810000|2022-03-22 17:56:50|||||||||1
1647971820000|2022-03-22 17:57:00|47428.1|47388.1|47423.8|47383.8|47428.1|47388.1|47423.8|47383.8|3
1647971830000|2022-03-22 17:57:10|47420.9|47380.9|47413.8|47373.8|47423.8|47383.8|47413.8|47373.8|13
1647971840000|2022-03-22 17:57:20|47410.9|47370.9|47408.8|47368.8|47410.9|47370.9|47408.8|47368.8|21
1647971850000|2022-03-22 17:57:30|47413.8|47373.8|47413.8|47373.8|47420.9|47380.9|47410.9|47370.9|8
1647971860000|2022-03-22 17:57:40|47410.9|47370.9|47419.5|47379.5|47419.5|47379.5|47410.9|47370.9|6
1647971870000|2022-03-22 17:57:50|47416.6|47376.6|47424.5|47384.5|47426.6|47386.6|47410.9|47370.9|11
1647971880000|2022-03-22 17:58:00|47429.5|47389.5|47409.5|47369.5|47429.5|47389.5|47409.5|47369.5|4
1647971890000|2022-03-22 17:58:10|47404.5|47364.5|47419.5|47379.5|47419.5|47379.5|47404.5|47364.5|5
1647971900000|2022-03-22 17:58:20|47416.6|47376.6|47416.6|47376.6|47416.6|47376.6|47416.6|47376.6|7
1647971910000|2022-03-22 17:58:30|47411.6|47371.6|47409.5|47369.5|47411.6|47371.6|47409.5|47369.5|0
1647971920000|2022-03-22 17:58:40|||||||||1
1647971930000|2022-03-22 17:58:50|47411.6|47371.6|47419.4|47379.4|47426.6|47386.6|47411.6|47371.6|11
1647971940000|2022-03-22 17:59:00|47416.6|47376.6|47416.6|47376.6|47416.6|47376.6|47416.6|47376.6|2
1647971950000|2022-03-22 17:59:10|47412.3|47372.3|47383.7|47343.7|47416.6|47376.6|47376.6|47336.6|17
1647971960000|2022-03-22 17:59:20|47381.6|47341.6|47374.4|47334.4|47381.6|47341.6|47374.4|47334.4|2
1647971970000|2022-03-22 17:59:30|47380.2|47340.2|47377.3|47337.3|47380.2|47340.2|47374.4|47334.4|18
1647971980000|2022-03-22 17:59:40|47380.1|47340.1|47377.3|47337.3|47380.1|47340.1|47377.3|47337.3|8
1647971990000|2022-03-22 17:59:50|47380.1|47340.1|47377.3|47337.3|47380.1|47340.1|47377.3|47337.3|1
1647972000000|2022-03-22 18:00:00|47372.3|47332.3|47372.3|47332.3|47372.3|47332.3|47366.6|47326.6|2
1647972010000|2022-03-22 18:00:10|47369.4|47329.4|47372.3|47332.3|47372.3|47332.3|47369.4|47329.4|5
1647972020000|2022-03-22 18:00:20|47377.3|47337.3|47375.1|47335.1|47377.3|47337.3|47375.1|47335.1|6
1647972030000|2022-03-22 18:00:30|47350.1|47310.1|47355.1|47315.1|47355.1|47315.1|47350.1|47310.1|13
1647972040000|2022-03-22 18:00:40|47357.3|47317.3|47357.3|47317.3|47357.3|47317.3|47357.3|47317.3|5
1647972050000|2022-03-22 18:00:50|47359.4|47319.4|47352.3|47312.3|47359.4|47319.4|47352.3|47312.3|1
1647972060000|2022-03-22 18:01:00|47357.3|47317.3|47357.3|47317.3|47357.3|47317.3|47357.3|47317.3|2
1647972070000|2022-03-22 18:01:10|47352.3|47312.3|47352.3|47312.3|47352.3|47312.3|47352.3|47312.3|0
1647972080000|2022-03-22 18:01:20|47339.4|47299.4|47345.1|47305.1|47355.1|47315.1|47339.4|47299.4|14
1647972090000|2022-03-22 18:01:30|47342.3|47302.3|47350.1|47310.1|47350.1|47310.1|47337.3|47297.3|5
1647972100000|2022-03-22 18:01:40|47352.3|47312.3|47355.1|47315.1|47362.3|47322.3|47352.3|47312.3|9
1647972110000|2022-03-22 18:01:50|47352.3|47312.3|47355.1|47315.1|47355.1|47315.1|47352.3|47312.3|2
1647972120000|2022-03-22 18:02:00|47357.3|47317.3|47357.3|47317.3|47362.3|47322.3|47355.1|47315.1|15
1647972130000|2022-03-22 18:02:10|47355.1|47315.1|47349.4|47309.4|47355.1|47315.1|47349.4|47309.4|0
1647972140000|2022-03-22 18:02:20|47352.3|47312.3|47342.3|47302.3|47352.3|47312.3|47342.3|47302.3|4
1647972150000|2022-03-22 18:02:30|47339.4|47299.4|47342.3|47302.3|47342.3|47302.3|47339.4|47299.4|4
1647972160000|2022-03-22 18:02:40|47352.3|47312.3|47349.4|47309.4|47352.3|47312.3|47349.4|47309.4|5
1647972170000|2022-03-22 18:02:50|47344.4|47304.4|47339.4|47299.4|47344.4|47304.4|47337.3|47297.3|11
1647972180000|2022-03-22 18:03:00|47342.3|47302.3|47339.4|47299.4|47342.3|47302.3|47339.4|47299.4|2
1647972190000|2022-03-22 18:03:10|47342.3|47302.3|47342.3|47302.3|47342.3|47302.3|47342.3|47302.3|12
1647972200000|2022-03-22 18:03:20|47339.4|47299.4|47339.4|47299.4|47339.4|47299.4|47339.4|47299.4|4
1647972210000|2022-03-22 18:03:30|47342.3|47302.3|47335.1|47295.1|47342.3|47302.3|47335.1|47295.1|1
1647972220000|2022-03-22 18:03:40|||||||||2
1647972230000|2022-03-22 18:03:50|47337.3|47297.3|47334.4|47294.4|47337.3|47297.3|47334.4|47294.4|44
1647972240000|2022-03-22 18:04:00|47339.4|47299.4|47335.1|47295.1|47342.3|47302.3|47335.1|47295.1|31
1647972250000|2022-03-22 18:04:10|47337.3|47297.3|47342.3|47302.3|47342.3|47302.3|47337.3|47297.3|0
1647972260000|2022-03-22 18:04:20|47339.4|47299.4|47339.4|47299.4|47339.4|47299.4|47339.4|47299.4|2
1647972270000|2022-03-22 18:04:30|47342.3|47302.3|47340.1|47300.1|47342.3|47302.3|47340.1|47300.1|18
1647972280000|2022-03-22 18:04:40|47335.8|47295.8|47333|47293|47335.8|47295.8|47333|47293|1
1647972290000|2022-03-22 18:04:50|47330.8|47290.8|47338|47298|47338|47298|47325.8|47285.8|4
1647972300000|2022-03-22 18:05:00|47330.8|47290.8|47330.8|47290.8|47333|47293|47330.8|47290.8|6
1647972310000|2022-03-22 18:05:10|47333|47293|47338|47298|47338|47298|47330.8|47290.8|6
1647972320000|2022-03-22 18:05:20|47335.1|47295.1|47335.1|47295.1|47335.1|47295.1|47333|47293|5
1647972330000|2022-03-22 18:05:30|47333|47293|47333|47293|47333|47293|47333|47293|0
1647972340000|2022-03-22 18:05:40|47335.1|47295.1|47328|47288|47335.1|47295.1|47328|47288|4
1647972350000|2022-03-22 18:05:50|47318|47278|47323|47283|47323|47283|47318|47278|23
1647972360000|2022-03-22 18:06:00|47320.8|47280.8|47325.8|47285.8|47335.8|47295.8|47320.8|47280.8|3
1647972370000|2022-03-22 18:06:10|47328|47288|47333|47293|47338|47298|47325.1|47285.1|6
1647972380000|2022-03-22 18:06:20|47330.8|47290.8|47353.7|47313.7|47353.7|47313.7|47330.8|47290.8|55
1647972390000|2022-03-22 18:06:30|47350.8|47310.8|47353.7|47313.7|47353.7|47313.7|47350.8|47310.8|1
1647972400000|2022-03-22 18:06:40|47360.8|47320.8|47371.5|47331.5|47371.5|47331.5|47360.8|47320.8|9
1647972410000|2022-03-22 18:06:50|47373.7|47333.7|47381.5|47341.5|47381.5|47341.5|47368.7|47328.7|13
1647972420000|2022-03-22 18:07:00|47383.7|47343.7|47373.7|47333.7|47383.7|47343.7|47371.5|47331.5|7
1647972430000|2022-03-22 18:07:10|47370.8|47330.8|47373.7|47333.7|47373.7|47333.7|47370.8|47330.8|4
1647972440000|2022-03-22 18:07:20|47370.8|47330.8|47370.8|47330.8|47373.6|47333.6|47368.6|47328.6|0
1647972450000|2022-03-22 18:07:30|47368.6|47328.6|47363.6|47323.6|47370.8|47330.8|47363.6|47323.6|1
1647972460000|2022-03-22 18:07:40|47358.6|47318.6|47366.5|47326.5|47373.6|47333.6|47358.6|47318.6|6
1647972470000|2022-03-22 18:07:50|47363.6|47323.6|47363.6|47323.6|47363.6|47323.6|47358.6|47318.6|0
1647972480000|2022-03-22 18:08:00|47365.8|47325.8|47368.6|47328.6|47376.5|47336.5|47365.8|47325.8|15
1647972490000|2022-03-22 18:08:10|47356.5|47316.5|47330.8|47290.8|47361.5|47321.5|47328.6|47288.6|19
1647972500000|2022-03-22 18:08:20|47327.9|47287.9|47323.6|47283.6|47328.6|47288.6|47323.6|47283.6|3
1647972510000|2022-03-22 18:08:30|47326.5|47286.5|47333.6|47293.6|47333.6|47293.6|47326.5|47286.5|5
1647972520000|2022-03-22 18:08:40|47337.2|47297.2|47354.3|47314.3|47354.3|47314.3|47337.2|47297.2|16
1647972530000|2022-03-22 18:08:50|47349.3|47309.3|47353.6|47313.6|47354.3|47314.3|47346.5|47306.5|113
1647972540000|2022-03-22 18:09:00|47351.5|47311.5|47353.6|47313.6|47361.5|47321.5|47351.5|47311.5|52
1647972550000|2022-03-22 18:09:10|47365.8|47325.8|47366.5|47326.5|47373.6|47333.6|47356.5|47316.5|66
1647972560000|2022-03-22 18:09:20|47364.3|47324.3|47354.3|47314.3|47366.5|47326.5|47352.2|47312.2|16
1647972570000|2022-03-22 18:09:30|47359.3|47319.3|47359.3|47319.3|47364.3|47324.3|47359.3|47319.3|1
1647972580000|2022-03-22 18:09:40|47364.3|47324.3|47356.5|47316.5|47364.3|47324.3|47351.5|47311.5|10
1647972590000|2022-03-22 18:09:50|47346.5|47306.5|47346.5|47306.5|47346.5|47306.5|47346.5|47306.5|3
1647972600000|2022-03-22 18:10:00|47353.6|47313.6|47366.5|47326.5|47366.5|47326.5|47351.5|47311.5|3
1647972610000|2022-03-22 18:10:10|47356.5|47316.5|47366.5|47326.5|47371.5|47331.5|47356.5|47316.5|11
1647972620000|2022-03-22 18:10:20|47359.3|47319.3|47369.3|47329.3|47369.3|47329.3|47351.5|47311.5|3
1647972630000|2022-03-22 18:10:30|47371.5|47331.5|47376.5|47336.5|47376.5|47336.5|47371.5|47331.5|1
1647972640000|2022-03-22 18:10:40|47378.6|47338.6|47386.5|47346.5|47386.5|47346.5|47376.5|47336.5|32
1647972650000|2022-03-22 18:10:50|47376.5|47336.5|47384.3|47344.3|47384.3|47344.3|47376.5|47336.5|10
1647972660000|2022-03-22 18:11:00|47382.2|47342.2|47389.3|47349.3|47389.3|47349.3|47372.2|47332.2|11
1647972670000|2022-03-22 18:11:10|47387.2|47347.2|47386.5|47346.5|47389.3|47349.3|47386.5|47346.5|4
1647972680000|2022-03-22 18:11:20|47384.3|47344.3|47386.5|47346.5|47386.5|47346.5|47381.5|47341.5|2
1647972690000|2022-03-22 18:11:30|47391.5|47351.5|47394.3|47354.3|47394.3|47354.3|47387.2|47347.2|8
1647972700000|2022-03-22 18:11:40|47396.5|47356.5|47394.3|47354.3|47396.5|47356.5|47392.2|47352.2|0
1647972710000|2022-03-22 18:11:50|47398.6|47358.6|47394.3|47354.3|47409.3|47369.3|47394.3|47354.3|20
1647972720000|2022-03-22 18:12:00|47392.2|47352.2|47391.5|47351.5|47396.5|47356.5|47391.5|47351.5|6
1647972730000|2022-03-22 18:12:10|47386.5|47346.5|47386.5|47346.5|47386.5|47346.5|47386.5|47346.5|4
1647972740000|2022-03-22 18:12:20|47375.8|47335.8|47403.6|47363.6|47403.6|47363.6|47375.8|47335.8|60
1647972750000|2022-03-22 18:12:30|47401.5|47361.5|47405.8|47365.8|47413.6|47373.6|47401.5|47361.5|9
1647972760000|2022-03-22 18:12:40|47402.9|47362.9|47400.8|47360.8|47402.9|47362.9|47400.8|47360.8|2
1647972770000|2022-03-22 18:12:50|47405.8|47365.8|47410.8|47370.8|47410.8|47370.8|47400.8|47360.8|10
1647972780000|2022-03-22 18:13:00|47406.5|47366.5|47441.5|47401.5|47450.8|47410.8|47406.5|47366.5|11
1647972790000|2022-03-22 18:13:10|47443.6|47403.6|47466.5|47426.5|47466.5|47426.5|47431.5|47391.5|38
1647972800000|2022-03-22 18:13:20|47460.8|47420.8|47450.8|47410.8|47460.8|47420.8|47446.5|47406.5|26
1647972810000|2022-03-22 18:13:30|47453.6|47413.6|47450.8|47410.8|47459.3|47419.3|47446.5|47406.5|13
1647972820000|2022-03-22 18:13:40|47448.6|47408.6|47460.7|47420.7|47468.6|47428.6|47443.6|47403.6|60
1647972830000|2022-03-22 18:13:50|47458.6|47418.6|47428.6|47388.6|47458.6|47418.6|47423.6|47383.6|103
1647972840000|2022-03-22 18:14:00|47441.5|47401.5|47403.6|47363.6|47441.5|47401.5|47386.5|47346.5|105
1647972850000|2022-03-22 18:14:10|47406.5|47366.5|47435|47395|47449.3|47409.3|47406.5|47366.5|182
1647972860000|2022-03-22 18:14:20|47437.2|47397.2|47421.5|47381.5|47444.3|47404.3|47419.3|47379.3|123
1647972870000|2022-03-22 18:14:30|47426.5|47386.5|47424.3|47384.3|47433.6|47393.6|47416.5|47376.5|68
1647972880000|2022-03-22 18:14:40|47427.2|47387.2|47429.3|47389.3|47441.5|47401.5|47423.6|47383.6|85
1647972890000|2022-03-22 18:14:50|47436.5|47396.5|47421.5|47381.5|47436.5|47396.5|47404.3|47364.3|97
1647972900000|2022-03-22 18:15:00|47424.3|47384.3|47433.6|47393.6|47446.5|47406.5|47424.3|47384.3|64
1647972910000|2022-03-22 18:15:10|47436.5|47396.5|47439.3|47399.3|47444.3|47404.3|47433.6|47393.6|12
1647972920000|2022-03-22 18:15:20|47434.3|47394.3|47417.2|47377.2|47437.2|47397.2|47414.3|47374.3|21
1647972930000|2022-03-22 18:15:30|47416.5|47376.5|47431.5|47391.5|47432.2|47392.2|47416.5|47376.5|63
1647972940000|2022-03-22 18:15:40|47434.3|47394.3|47446.5|47406.5|47446.5|47406.5|47427.2|47387.2|4
1647972950000|2022-03-22 18:15:50|47444.3|47404.3|47446.5|47406.5|47446.5|47406.5|47444.3|47404.3|4
1647972960000|2022-03-22 18:16:00|47444.3|47404.3|47444.3|47404.3|47446.5|47406.5|47444.3|47404.3|11
1647972970000|2022-03-22 18:16:10|47446.5|47406.5|47446.5|47406.5|47446.5|47406.5|47444.3|47404.3|6
1647972980000|2022-03-22 18:16:20|||||||||5
1647972990000|2022-03-22 18:16:30|||||||||1
1647973000000|2022-03-22 18:16:40|47448.6|47408.6|47446.5|47406.5|47448.6|47408.6|47446.5|47406.5|10
1647973010000|2022-03-22 18:16:50|||||||||2
1647973020000|2022-03-22 18:17:00|47426.5|47386.5|47424.3|47384.3|47426.5|47386.5|47424.3|47384.3|24
1647973030000|2022-03-22 18:17:10|47426.5|47386.5|47419.3|47379.3|47426.5|47386.5|47419.3|47379.3|5
1647973040000|2022-03-22 18:17:20|47421.5|47381.5|47416.5|47376.5|47421.5|47381.5|47414.3|47374.3|1
1647973050000|2022-03-22 18:17:30|47414.3|47374.3|47424.3|47384.3|47424.3|47384.3|47414.3|47374.3|1
1647973060000|2022-03-22 18:17:40|47427.2|47387.2|47421.5|47381.5|47429.3|47389.3|47417.2|47377.2|24
1647973070000|2022-03-22 18:17:50|47419.3|47379.3|47419.3|47379.3|47421.5|47381.5|47419.3|47379.3|1
1647973080000|2022-03-22 18:18:00|47426.5|47386.5|47424.3|47384.3|47429.3|47389.3|47419.3|47379.3|58
1647973090000|2022-03-22 18:18:10|47426.5|47386.5|47424.3|47384.3|47426.5|47386.5|47424.3|47384.3|0
1647973100000|2022-03-22 18:18:20|47418.6|47378.6|47416.5|47376.5|47424.3|47384.3|47416.5|47376.5|15
1647973110000|2022-03-22 18:18:30|47418.6|47378.6|47418.6|47378.6|47418.6|47378.6|47416.5|47376.5|37
1647973120000|2022-03-22 18:18:40|47416.5|47376.5|47416.5|47376.5|47416.5|47376.5|47399.3|47359.3|5
1647973130000|2022-03-22 18:18:50|47421.5|47381.5|47408.6|47368.6|47423.6|47383.6|47405.7|47365.7|26
1647973140000|2022-03-22 18:19:00|47396.5|47356.5|47398.6|47358.6|47398.6|47358.6|47396.5|47356.5|7
1647973150000|2022-03-22 18:19:10|47396.5|47356.5|47399.3|47359.3|47404.3|47364.3|47396.4|47356.4|3
1647973160000|2022-03-22 18:19:20|47396.4|47356.4|47406.4|47366.4|47406.4|47366.4|47396.4|47356.4|1
1647973170000|2022-03-22 18:19:30|47412.9|47372.9|47403.6|47363.6|47412.9|47372.9|47403.6|47363.6|11
1647973180000|2022-03-22 18:19:40|47406.4|47366.4|47403.6|47363.6|47408.6|47368.6|47400.7|47360.7|6
1647973190000|2022-03-22 18:19:50|47408.6|47368.6|47436.4|47396.4|47446.4|47406.4|47403.6|47363.6|23
1647993600000|2022-03-23 00:00:00|47475.3|47435.3|47475.3|47435.3|47477.5|47437.5|47458.1|47418.1|24
1647993610000|2022-03-23 00:00:10|47482.5|47442.5|47480.3|47440.3|47487.5|47447.5|47477.5|47437.5|12
1647993620000|2022-03-23 00:00:20|47475.3|47435.3|47480.3|47440.3|47500.3|47460.3|47475.3|47435.3|7
1647993630000|2022-03-23 00:00:30|47477.5|47437.5|47480.3|47440.3|47482.5|47442.5|47477.5|47437.5|0
1647993640000|2022-03-23 00:00:40|47477.5|47437.5|47469.6|47429.6|47480.3|47440.3|47465.3|47425.3|1
1647993650000|2022-03-23 00:00:50|47470.3|47430.3|47455.3|47415.3|47470.3|47430.3|47455.3|47415.3|1
1647993660000|2022-03-23 00:01:00|47448.1|47408.1|47472.5|47432.5|47477.5|47437.5|47448.1|47408.1|3
1647993670000|2022-03-23 00:01:10|47480.3|47440.3|47470.3|47430.3|47480.3|47440.3|47470.3|47430.3|2
1647993680000|2022-03-23 00:01:20|47472.5|47432.5|47485.3|47445.3|47485.3|47445.3|47470.3|47430.3|1
1647993690000|2022-03-23 00:01:30|47482.5|47442.5|47480.3|47440.3|47482.5|47442.5|47479.6|47439.6|0
1647993710000|2022-03-23 00:01:50|||||||||2
1647993720000|2022-03-23 00:02:00|47483.1|47443.1|47492.5|47452.5|47492.5|47452.5|47483.1|47443.1|1
1647993730000|2022-03-23 00:02:10|47497.5|47457.5|47497.5|47457.5|47500.3|47460.3|47490.3|47450.3|3
1647993740000|2022-03-23 00:02:20|||||||||4
1647993750000|2022-03-23 00:02:30|47477.5|47437.5|47480.3|47440.3|47480.3|47440.3|47471.8|47431.8|2
1647993760000|2022-03-23 00:02:40|47477.5|47437.5|47477.5|47437.5|47480.3|47440.3|47475.3|47435.3|0
1647993770000|2022-03-23 00:02:50|47480.3|47440.3|47480.3|47440.3|47480.3|47440.3|47480.3|47440.3|0
1647993780000|2022-03-23 00:03:00|47477.5|47437.5|47477.5|47437.5|47477.5|47437.5|47477.5|47437.5|0
1647993790000|2022-03-23 00:03:10|47480.3|47440.3|47472.5|47432.5|47480.3|47440.3|47472.5|47432.5|0
1647993800000|2022-03-23 00:03:20|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|7
1647993810000|2022-03-23 00:03:30|47477.5|47437.5|47474.6|47434.6|47477.5|47437.5|47474.6|47434.6|0
1647993860000|2022-03-23 00:04:20|||||||||2
1647993870000|2022-03-23 00:04:30|47479.6|47439.6|47469.6|47429.6|47479.6|47439.6|47469.6|47429.6|1
1647993880000|2022-03-23 00:04:40|||||||||1
1647993890000|2022-03-23 00:04:50|47472.4|47432.4|47472.4|47432.4|47472.4|47432.4|47472.4|47432.4|2
1647993900000|2022-03-23 00:05:00|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|0
1647993910000|2022-03-23 00:05:10|47479.6|47439.6|47479.6|47439.6|47479.6|47439.6|47479.6|47439.6|0
1647993920000|2022-03-23 00:05:20|47481.8|47441.8|47484.6|47444.6|47484.6|47444.6|47479.6|47439.6|1
1647993930000|2022-03-23 00:05:30|47479.6|47439.6|47479.6|47439.6|47479.6|47439.6|47479.6|47439.6|0
1647993950000|2022-03-23 00:05:50|47482.4|47442.4|47479.6|47439.6|47484.6|47444.6|47479.6|47439.6|0
1647993960000|2022-03-23 00:06:00|47486.8|47446.8|47489.6|47449.6|47489.6|47449.6|47486.8|47446.8|0
1647993970000|2022-03-23 00:06:10|47495.3|47455.3|47499.6|47459.6|47499.6|47459.6|47495.3|47455.3|3
1647993980000|2022-03-23 00:06:20|47502.4|47462.4|47501.8|47461.8|47511.8|47471.8|47501.8|47461.8|3
1647994010000|2022-03-23 00:06:50|47504.6|47464.6|47501.8|47461.8|47504.6|47464.6|47501.8|47461.8|0
1647994020000|2022-03-23 00:07:00|47499.6|47459.6|47499.6|47459.6|47499.6|47459.6|47499.6|47459.6|0
1647994050000|2022-03-23 00:07:30|47484.6|47444.6|47481.8|47441.8|47484.6|47444.6|47481.8|47441.8|1
1647994060000|2022-03-23 00:07:40|47479.6|47439.6|47484.6|47444.6|47484.6|47444.6|47479.6|47439.6|0
1647994080000|2022-03-23 00:08:00|47481.8|47441.8|47491.8|47451.8|47491.8|47451.8|47481.8|47441.8|3
1647994090000|2022-03-23 00:08:10|47486.8|47446.8|47481.8|47441.8|47486.8|47446.8|47481.8|47441.8|0
1647994100000|2022-03-23 00:08:20|47479.6|47439.6|47479.6|47439.6|47479.6|47439.6|47479.6|47439.6|0
1647994130000|2022-03-23 00:08:50|47484.6|47444.6|47484.6|47444.6|47491.8|47451.8|47484.6|47444.6|0
1647994140000|2022-03-23 00:09:00|47481.7|47441.7|47484.6|47444.6|47484.6|47444.6|47471.7|47431.7|5
1647994180000|2022-03-23 00:09:40|47491.7|47451.7|47494.6|47454.6|47494.6|47454.6|47491.7|47451.7|0
1647994190000|2022-03-23 00:09:50|||||||||1
1647994230000|2022-03-23 00:10:30|47491.7|47451.7|47474.6|47434.6|47491.7|47451.7|47474.6|47434.6|2
1647994250000|2022-03-23 00:10:50|47471.7|47431.7|47466.7|47426.7|47471.7|47431.7|47466.7|47426.7|0
1647994270000|2022-03-23 00:11:10|47461.7|47421.7|47461.7|47421.7|47461.7|47421.7|47461.7|47421.7|1
1647994280000|2022-03-23 00:11:20|47464.6|47424.6|47471.7|47431.7|47471.7|47431.7|47464.6|47424.6|0
1647994310000|2022-03-23 00:11:50|47469.6|47429.6|47469.6|47429.6|47469.6|47429.6|47469.6|47429.6|0
1647994320000|2022-03-23 00:12:00|47471.7|47431.7|47471.7|47431.7|47471.7|47431.7|47471.7|47431.7|0
1647994350000|2022-03-23 00:12:30|47469.6|47429.6|47467.4|47427.4|47469.6|47429.6|47467.4|47427.4|0
1647994370000|2022-03-23 00:12:50|47459.6|47419.6|47461.7|47421.7|47461.7|47421.7|47459.6|47419.6|0
1647994380000|2022-03-23 00:13:00|47459.6|47419.6|47459.6|47419.6|47466.7|47426.7|47459.6|47419.6|6
1647994390000|2022-03-23 00:13:10|47461.7|47421.7|47464.5|47424.5|47471.7|47431.7|47461.7|47421.7|0
1647994400000|2022-03-23 00:13:20|47458.9|47418.9|47456.7|47416.7|47458.9|47418.9|47456.7|47416.7|2
1647994460000|2022-03-23 00:14:20|47453.9|47413.9|47449.5|47409.5|47453.9|47413.9|47449.5|47409.5|2
1647994470000|2022-03-23 00:14:30|||||||||1
1647994490000|2022-03-23 00:14:50|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|2
1647994510000|2022-03-23 00:15:10|47451.7|47411.7|47449.5|47409.5|47451.7|47411.7|47449.5|47409.5|0
1647994550000|2022-03-23 00:15:50|47461.7|47421.7|47454.5|47414.5|47461.7|47421.7|47454.5|47414.5|8
1647994560000|2022-03-23 00:16:00|||||||||1
1647994610000|2022-03-23 00:16:50|47451.7|47411.7|47449.5|47409.5|47451.7|47411.7|47449.5|47409.5|0
1647994620000|2022-03-23 00:17:00|||||||||1
1647994640000|2022-03-23 00:17:20|47456.7|47416.7|47456.7|47416.7|47456.7|47416.7|47456.7|47416.7|2
1647994650000|2022-03-23 00:17:30|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|0
1647994760000|2022-03-23 00:19:20|47449.5|47409.5|47449.5|47409.5|47449.5|47409.5|47449.5|47409.5|0
1647994780000|2022-03-23 00:19:40|47443.8|47403.8|47439.5|47399.5|47443.8|47403.8|47439.5|47399.5|5
1647994790000|2022-03-23 00:19:50|47436.7|47396.7|47436.7|47396.7|47436.7|47396.7|47436.7|47396.7|4
1647994840000|2022-03-23 00:20:40|47439.5|47399.5|47439.5|47399.5|47439.5|47399.5|47439.5|47399.5|0
1647994850000|2022-03-23 00:20:50|47436.7|47396.7|47436.7|47396.7|47436.7|47396.7|47436.7|47396.7|1
1647994860000|2022-03-23 00:21:00|47434.5|47394.5|47434.5|47394.5|47434.5|47394.5|47434.5|47394.5|0
1647994920000|2022-03-23 00:22:00|47429.5|47389.5|47432.3|47392.3|47432.3|47392.3|47429.5|47389.5|3
1647994950000|2022-03-23 00:22:30|47429.5|47389.5|47424.5|47384.5|47429.5|47389.5|47424.5|47384.5|0
1647994960000|2022-03-23 00:22:40|47430.1|47390.1|47430.1|47390.1|47430.1|47390.1|47430.1|47390.1|0
1647994980000|2022-03-23 00:23:00|47432.3|47392.3|47424.5|47384.5|47432.3|47392.3|47424.5|47384.5|0
1647994990000|2022-03-23 00:23:10|47429.5|47389.5|47429.5|47389.5|47429.5|47389.5|47429.5|47389.5|0
1647995000000|2022-03-23 00:23:20|47426.6|47386.6|47432.3|47392.3|47432.3|47392.3|47426.6|47386.6|1
1647995010000|2022-03-23 00:23:30|47460.1|47420.1|47451.6|47411.6|47464.5|47424.5|47447.3|47407.3|3
1647995050000|2022-03-23 00:24:10|47454.5|47414.5|47451.6|47411.6|47454.5|47414.5|47451.6|47411.6|0
1647995060000|2022-03-23 00:24:20|47449.5|47409.5|47451.6|47411.6|47454.5|47414.5|47449.5|47409.5|0
1647995070000|2022-03-23 00:24:30|47444.5|47404.5|47444.5|47404.5|47449.5|47409.5|47444.5|47404.5|0
1647995090000|2022-03-23 00:24:50|47441.6|47401.6|47441.6|47401.6|47441.6|47401.6|47441.6|47401.6|1
1647995130000|2022-03-23 00:25:30|47443.8|47403.8|47459.5|47419.5|47459.5|47419.5|47443.8|47403.8|5
1647995140000|2022-03-23 00:25:40|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|0
1647995160000|2022-03-23 00:26:00|47451.6|47411.6|47454.5|47414.5|47456.6|47416.6|47449.5|47409.5|0
1647995170000|2022-03-23 00:26:10|47467.3|47427.3|47469.5|47429.5|47469.5|47429.5|47466.6|47426.6|2
1647995180000|2022-03-23 00:26:20|47473.8|47433.8|47490.1|47450.1|47490.1|47450.1|47473.8|47433.8|6
1647995190000|2022-03-23 00:26:30|47494.5|47454.5|47494.5|47454.5|47494.5|47454.5|47494.5|47454.5|0
1647995200000|2022-03-23 00:26:40|47483.8|47443.8|47479.5|47439.5|47483.8|47443.8|47479.5|47439.5|1
1647995210000|2022-03-23 00:26:50|47484.4|47444.4|47489.4|47449.4|47489.4|47449.4|47484.4|47444.4|0
1647995220000|2022-03-23 00:27:00|47492.3|47452.3|47484.4|47444.4|47497.3|47457.3|47484.4|47444.4|1
1647995260000|2022-03-23 00:27:40|47502.3|47462.3|47500.1|47460.1|47502.3|47462.3|47497.3|47457.3|40
1647995270000|2022-03-23 00:27:50|47497.3|47457.3|47487.3|47447.3|47497.3|47457.3|47487.3|47447.3|0
1647995280000|2022-03-23 00:28:00|47480.1|47440.1|47482.9|47442.9|47482.9|47442.9|47480.1|47440.1|0
1647995290000|2022-03-23 00:28:10|47480.1|47440.1|47480.1|47440.1|47480.1|47440.1|47480.1|47440.1|0
1647995360000|2022-03-23 00:29:20|47475.1|47435.1|47470.1|47430.1|47475.1|47435.1|47470.1|47430.1|0
1647995370000|2022-03-23 00:29:30|47472.3|47432.3|47470.1|47430.1|47472.3|47432.3|47470.1|47430.1|0
1647995380000|2022-03-23 00:29:40|47472.3|47432.3|47485.1|47445.1|47485.1|47445.1|47472.3|47432.3|7
1647995390000|2022-03-23 00:29:50|47480.1|47440.1|47480.1|47440.1|47480.1|47440.1|47480.1|47440.1|0
1647995420000|2022-03-23 00:30:20|47477.3|47437.3|47477.3|47437.3|47477.3|47437.3|47477.3|47437.3|1
1647995430000|2022-03-23 00:30:30|47475.1|47435.1|47475.1|47435.1|47475.1|47435.1|47475.1|47435.1|0
1647995460000|2022-03-23 00:31:00|47477.2|47437.2|47475.1|47435.1|47477.2|47437.2|47475.1|47435.1|0
1647995490000|2022-03-23 00:31:30|47480.1|47440.1|47480.1|47440.1|47480.1|47440.1|47480.1|47440.1|0
1647995600000|2022-03-23 00:33:20|47475.1|47435.1|47475.1|47435.1|47475.1|47435.1|47475.1|47435.1|3
1647995610000|2022-03-23 00:33:30|47477.2|47437.2|47477.2|47437.2|47477.2|47437.2|47477.2|47437.2|0
1647995620000|2022-03-23 00:33:40|47480.1|47440.1|47480.1|47440.1|47480.1|47440.1|47480.1|47440.1|1
1647995660000|2022-03-23 00:34:20|47482.2|47442.2|47482.2|47442.2|47482.2|47442.2|47482.2|47442.2|0
1647995690000|2022-03-23 00:34:50|47485.1|47445.1|47482.2|47442.2|47485.1|47445.1|47482.2|47442.2|1
1647995700000|2022-03-23 00:35:00|||||||||2
1647995720000|2022-03-23 00:35:20|47477.2|47437.2|47482.2|47442.2|47482.2|47442.2|47477.2|47437.2|0
1647995770000|2022-03-23 00:36:10|47490|47450|47492.2|47452.2|47495|47455|47490|47450|6
1647995790000|2022-03-23 00:36:30|47495|47455|47495|47455|47495|47455|47495|47455|0
1647995820000|2022-03-23 00:37:00|47486.5|47446.5|47486.5|47446.5|47486.5|47446.5|47486.5|47446.5|2
1647995830000|2022-03-23 00:37:10|47482.2|47442.2|47482.2|47442.2|47482.2|47442.2|47482.2|47442.2|0
1647995840000|2022-03-23 00:37:20|47492.2|47452.2|47492.2|47452.2|47492.2|47452.2|47492.2|47452.2|0
1647995850000|2022-03-23 00:37:30|47490|47450|47492.2|47452.2|47492.2|47452.2|47490|47450|0
1647995860000|2022-03-23 00:37:40|47490|47450|47492.2|47452.2|47492.2|47452.2|47490|47450|0
1647995870000|2022-03-23 00:37:50|47490|47450|47492.2|47452.2|47492.2|47452.2|47490|47450|0
1647995880000|2022-03-23 00:38:00|47490|47450|47487.9|47447.9|47492.2|47452.2|47485|47445|0
1647995890000|2022-03-23 00:38:10|47490|47450|47490|47450|47490|47450|47490|47450|0
1647995940000|2022-03-23 00:39:00|47484.4|47444.4|47484.4|47444.4|47484.4|47444.4|47484.4|47444.4|2
1647995950000|2022-03-23 00:39:10|47482.2|47442.2|47482.2|47442.2|47482.2|47442.2|47482.2|47442.2|0
1647996050000|2022-03-23 00:40:50|47495|47455|47492.2|47452.2|47495|47455|47492.2|47452.2|3
1647996080000|2022-03-23 00:41:20|47492.8|47452.8|47487.2|47447.2|47492.8|47452.8|47487.2|47447.2|2
1647996090000|2022-03-23 00:41:30|47485|47445|47485|47445|47485|47445|47485|47445|0
1647996110000|2022-03-23 00:41:50|47482.2|47442.2|47482.2|47442.2|47482.2|47442.2|47482.2|47442.2|0
1647996120000|2022-03-23 00:42:00|47484.3|47444.3|47482.2|47442.2|47487.2|47447.2|47482.2|47442.2|0
1647996130000|2022-03-23 00:42:10|47487.2|47447.2|47487.2|47447.2|47487.2|47447.2|47487.2|47447.2|0
1647996160000|2022-03-23 00:42:40|47485|47445|47485|47445|47485|47445|47485|47445|0
1647996170000|2022-03-23 00:42:50|47482.2|47442.2|47482.2|47442.2|47482.2|47442.2|47482.2|47442.2|0
1647996180000|2022-03-23 00:43:00|47492.2|47452.2|47492.2|47452.2|47492.2|47452.2|47492.2|47452.2|1
1647996240000|2022-03-23 00:44:00|47485|47445|47480|47440|47485|47445|47477.2|47437.2|2
1647996250000|2022-03-23 00:44:10|47477.2|47437.2|47492.2|47452.2|47492.2|47452.2|47477.2|47437.2|1
1647996260000|2022-03-23 00:44:20|47492.1|47452.1|47492.1|47452.1|47492.1|47452.1|47492.1|47452.1|0
1647996270000|2022-03-23 00:44:30|47490|47450|47490|47450|47490|47450|47490|47450|0
1647996280000|2022-03-23 00:44:40|47492.1|47452.1|47492.1|47452.1|47492.1|47452.1|47492.1|47452.1|0
1647996290000|2022-03-23 00:44:50|47495|47455|47495|47455|47495|47455|47495|47455|0
1647996300000|2022-03-23 00:45:00|47512.8|47472.8|47512.8|47472.8|47512.8|47472.8|47512.8|47472.8|1
1647996310000|2022-03-23 00:45:10|47515|47475|47515|47475|47515|47475|47515|47475|0
1647996320000|2022-03-23 00:45:20|47532.1|47492.1|47532.1|47492.1|47532.1|47492.1|47532.1|47492.1|0
1647996330000|2022-03-23 00:45:30|||||||||4
1647996350000|2022-03-23 00:45:50|47529.3|47489.3|47517.1|47477.1|47529.3|47489.3|47515|47475|1
1647996380000|2022-03-23 00:46:20|47520|47480|47520|47480|47520|47480|47520|47480|0
1647996400000|2022-03-23 00:46:40|47525|47485|47517.1|47477.1|47525|47485|47517.1|47477.1|1
1647996440000|2022-03-23 00:47:20|47514.3|47474.3|47517.1|47477.1|47517.1|47477.1|47514.3|47474.3|1
1647996460000|2022-03-23 00:47:40|||||||||1
1647996540000|2022-03-23 00:49:00|47519.9|47479.9|47519.9|47479.9|47524.9|47484.9|47519.9|47479.9|1
1647996550000|2022-03-23 00:49:10|47527.1|47487.1|47529.9|47489.9|47529.9|47489.9|47527.1|47487.1|0
1647996560000|2022-03-23 00:49:20|47527.1|47487.1|47522.1|47482.1|47527.1|47487.1|47522.1|47482.1|1
1647996570000|2022-03-23 00:49:30|47519.9|47479.9|47517.1|47477.1|47522.8|47482.8|47517.1|47477.1|5
1647996590000|2022-03-23 00:49:50|47519.9|47479.9|47519.9|47479.9|47522.8|47482.8|47519.9|47479.9|0
1647996600000|2022-03-23 00:50:00|47522.8|47482.8|47524.9|47484.9|47524.9|47484.9|47522.8|47482.8|0
1647996610000|2022-03-23 00:50:10|47519.9|47479.9|47524.9|47484.9|47524.9|47484.9|47519.9|47479.9|0
1647996630000|2022-03-23 00:50:30|47522.1|47482.1|47522.8|47482.8|47522.8|47482.8|47522.1|47482.1|0
1647996640000|2022-03-23 00:50:40|47524.9|47484.9|47524.9|47484.9|47524.9|47484.9|47524.9|47484.9|0
1647996650000|2022-03-23 00:50:50|47522.1|47482.1|47517.1|47477.1|47522.1|47482.1|47517.1|47477.1|0
1647996680000|2022-03-23 00:51:20|47519.3|47479.3|47519.3|47479.3|47519.3|47479.3|47519.3|47479.3|0
1647996700000|2022-03-23 00:51:40|47524.9|47484.9|47519.9|47479.9|47524.9|47484.9|47519.9|47479.9|21
1647996730000|2022-03-23 00:52:10|47522.7|47482.7|47524.9|47484.9|47524.9|47484.9|47522.7|47482.7|1
1647996750000|2022-03-23 00:52:30|47522.1|47482.1|47519.9|47479.9|47522.1|47482.1|47519.9|47479.9|0
1647996780000|2022-03-23 00:53:00|47522.7|47482.7|47522.1|47482.1|47524.9|47484.9|47522.1|47482.1|0
1647996790000|2022-03-23 00:53:10|47522.7|47482.7|47519.9|47479.9|47522.7|47482.7|47519.9|47479.9|0
1647996830000|2022-03-23 00:53:50|47524.9|47484.9|47524.9|47484.9|47524.9|47484.9|47524.9|47484.9|0
1647996880000|2022-03-23 00:54:40|47522.1|47482.1|47519.9|47479.9|47522.1|47482.1|47519.9|47479.9|1
1647996890000|2022-03-23 00:54:50|47522.1|47482.1|47524.9|47484.9|47524.9|47484.9|47522.1|47482.1|0
1647996930000|2022-03-23 00:55:30|47519.9|47479.9|47522.1|47482.1|47522.7|47482.7|47519.9|47479.9|0
1647996940000|2022-03-23 00:55:40|47519.9|47479.9|47519.9|47479.9|47519.9|47479.9|47519.9|47479.9|0
1647996960000|2022-03-23 00:56:00|47522.7|47482.7|47522.7|47482.7|47522.7|47482.7|47522.7|47482.7|0
1647996970000|2022-03-23 00:56:10|47524.9|47484.9|47524.9|47484.9|47524.9|47484.9|47524.9|47484.9|0
1647996980000|2022-03-23 00:56:20|47532.1|47492.1|47532.1|47492.1|47532.1|47492.1|47532.1|47492.1|0
1647997020000|2022-03-23 00:57:00|47529.9|47489.9|47529.9|47489.9|47532.1|47492.1|47529.9|47489.9|1
1647997030000|2022-03-23 00:57:10|47532.1|47492.1|47532.1|47492.1|47532.1|47492.1|47532.1|47492.1|0
1647997080000|2022-03-23 00:58:00|47532|47492|47532|47492|47532|47492|47532|47492|2
1647997140000|2022-03-23 00:59:00|||||||||1
1647997150000|2022-03-23 00:59:10|47534.9|47494.9|47534.9|47494.9|47534.9|47494.9|47534.9|47494.9|0
1647997170000|2022-03-23 00:59:30|47527|47487|47524.9|47484.9|47527|47487|47524.9|47484.9|1
1647997190000|2022-03-23 00:59:50|47522|47482|47522|47482|47522|47482|47522|47482|2
1647997200000|2022-03-23 01:00:00|47519.9|47479.9|47519.9|47479.9|47519.9|47479.9|47512|47472|1
1647997250000|2022-03-23 01:00:50|47522.7|47482.7|47532|47492|47532|47492|47522.7|47482.7|2
1647997260000|2022-03-23 01:01:00|47529.9|47489.9|47534.9|47494.9|47534.9|47494.9|47529.9|47489.9|11
1647997270000|2022-03-23 01:01:10|47541.4|47501.4|47524.2|47484.2|47541.4|47501.4|47524.2|47484.2|5
1647997280000|2022-03-23 01:01:20|47529.2|47489.2|47526.4|47486.4|47531.4|47491.4|47526.4|47486.4|0
1647997290000|2022-03-23 01:01:30|47531.4|47491.4|47531.4|47491.4|47531.4|47491.4|47528.5|47488.5|0
1647997310000|2022-03-23 01:01:50|47528.5|47488.5|47523.5|47483.5|47528.5|47488.5|47523.5|47483.5|0
1647997320000|2022-03-23 01:02:00|47521.4|47481.4|47526.4|47486.4|47531.4|47491.4|47521.4|47481.4|1
1647997330000|2022-03-23 01:02:10|47529.2|47489.2|47526.4|47486.4|47531.4|47491.4|47524.2|47484.2|0
1647997340000|2022-03-23 01:02:20|47524.2|47484.2|47529.2|47489.2|47529.2|47489.2|47524.2|47484.2|0
1647997350000|2022-03-23 01:02:30|47531.4|47491.4|47531.4|47491.4|47531.4|47491.4|47531.4|47491.4|0
1647997360000|2022-03-23 01:02:40|47526.4|47486.4|47521.4|47481.4|47526.4|47486.4|47521.4|47481.4|0
1647997370000|2022-03-23 01:02:50|47524.2|47484.2|47524.2|47484.2|47524.2|47484.2|47524.2|47484.2|0
1647997380000|2022-03-23 01:03:00|47526.4|47486.4|47524.2|47484.2|47526.4|47486.4|47524.2|47484.2|0
1647997390000|2022-03-23 01:03:10|47522|47482|47522|47482|47522|47482|47522|47482|0
1647997400000|2022-03-23 01:03:20|47524.8|47484.8|47526.4|47486.4|47526.4|47486.4|47524.8|47484.8|1
1647997410000|2022-03-23 01:03:30|47524.2|47484.2|47524.2|47484.2|47524.2|47484.2|47521.4|47481.4|0
1647997420000|2022-03-23 01:03:40|47521.4|47481.4|47522|47482|47522|47482|47515.7|47475.7|1
1647997430000|2022-03-23 01:03:50|47524.8|47484.8|47522|47482|47524.8|47484.8|47522|47482|2
1647997440000|2022-03-23 01:04:00|47519.2|47479.2|47507|47467|47519.2|47479.2|47507|47467|1
1647997450000|2022-03-23 01:04:10|47509.2|47469.2|47509.2|47469.2|47509.2|47469.2|47509.2|47469.2|1
1647997470000|2022-03-23 01:04:30|47504.2|47464.2|47504.2|47464.2|47504.2|47464.2|47504.2|47464.2|0
1647997480000|2022-03-23 01:04:40|47502|47462|47502|47462|47502|47462|47502|47462|0
1647997500000|2022-03-23 01:05:00|47499.2|47459.2|47479.2|47439.2|47499.2|47459.2|47479.2|47439.2|1
1647997530000|2022-03-23 01:05:30|47494.2|47454.2|47502|47462|47502|47462|47494.2|47454.2|4
1647997540000|2022-03-23 01:05:40|47499.2|47459.2|47494.2|47454.2|47499.2|47459.2|47494.2|47454.2|1
1647997550000|2022-03-23 01:05:50|47497|47457|47499.8|47459.8|47499.8|47459.8|47497|47457|0
1647997560000|2022-03-23 01:06:00|47502|47462|47486.3|47446.3|47502|47462|47484.2|47444.2|1
1647997570000|2022-03-23 01:06:10|47484.2|47444.2|47474.2|47434.2|47486.3|47446.3|47474.2|47434.2|3
1647997610000|2022-03-23 01:06:50|47477|47437|47497|47457|47497|47457|47477|47437|0
1647997620000|2022-03-23 01:07:00|47499.2|47459.2|47499.2|47459.2|47499.2|47459.2|47499.2|47459.2|1
1647997630000|2022-03-23 01:07:10|47493.5|47453.5|47491.3|47451.3|47494.2|47454.2|47491.3|47451.3|0
1647997650000|2022-03-23 01:07:30|47489.2|47449.2|47489.2|47449.2|47494.2|47454.2|47489.2|47449.2|1
1647997660000|2022-03-23 01:07:40|47494.1|47454.1|47494.1|47454.1|47494.1|47454.1|47494.1|47454.1|0
1647997680000|2022-03-23 01:08:00|47497|47457|47491.3|47451.3|47497|47457|47491.3|47451.3|1
1647997690000|2022-03-23 01:08:10|47487|47447|47487|47447|47487|47447|47487|47447|0
1647997700000|2022-03-23 01:08:20|47489.1|47449.1|47497|47457|47497|47457|47487|47447|0
1647997720000|2022-03-23 01:08:40|47499.8|47459.8|47504.8|47464.8|47504.8|47464.8|47499.8|47459.8|0
1647997740000|2022-03-23 01:09:00|47502|47462|47489.1|47449.1|47502|47462|47489.1|47449.1|1
1647997750000|2022-03-23 01:09:10|47487|47447|47489.8|47449.8|47489.8|47449.8|47487|47447|1
1647997760000|2022-03-23 01:09:20|47487|47447|47489.8|47449.8|47489.8|47449.8|47487|47447|0
1647997770000|2022-03-23 01:09:30|47487|47447|47477.6|47437.6|47487|47447|47477.6|47437.6|51
1647997800000|2022-03-23 01:10:00|47472.6|47432.6|47472.6|47432.6|47477.6|47437.6|47472.6|47432.6|2
1647997840000|2022-03-23 01:10:40|47470.4|47430.4|47470.4|47430.4|47470.4|47430.4|47470.4|47430.4|0
1647997850000|2022-03-23 01:10:50|47467.6|47427.6|47465.4|47425.4|47467.6|47427.6|47465.4|47425.4|0
1647997860000|2022-03-23 01:11:00|47468.3|47428.3|47470.4|47430.4|47470.4|47430.4|47468.3|47428.3|0
1647997870000|2022-03-23 01:11:10|47473.3|47433.3|47473.3|47433.3|47473.3|47433.3|47473.3|47433.3|0
1647997880000|2022-03-23 01:11:20|47475.4|47435.4|47475.4|47435.4|47475.4|47435.4|47475.4|47435.4|0
1647997900000|2022-03-23 01:11:40|47482.6|47442.6|47480.4|47440.4|47482.6|47442.6|47478.3|47438.3|0
1647997910000|2022-03-23 01:11:50|47482.6|47442.6|47485.4|47445.4|47490.4|47450.4|47480.4|47440.4|1
1647997920000|2022-03-23 01:12:00|47482.6|47442.6|47480.4|47440.4|47482.6|47442.6|47480.4|47440.4|1
1647997940000|2022-03-23 01:12:20|47482.6|47442.6|47482.6|47442.6|47482.6|47442.6|47482.6|47442.6|0
1647997970000|2022-03-23 01:12:50|47480.4|47440.4|47480.4|47440.4|47482.6|47442.6|47480.4|47440.4|1
1647997980000|2022-03-23 01:13:00|47482.6|47442.6|47480.4|47440.4|47482.6|47442.6|47480.4|47440.4|0
1647998000000|2022-03-23 01:13:20|47478.2|47438.2|47465.4|47425.4|47478.2|47438.2|47465.4|47425.4|1
1647998010000|2022-03-23 01:13:30|47462.6|47422.6|47460.4|47420.4|47463.2|47423.2|47460.4|47420.4|1
1647998020000|2022-03-23 01:13:40|47463.2|47423.2|47458.2|47418.2|47463.2|47423.2|47458.2|47418.2|0
1647998030000|2022-03-23 01:13:50|47460.4|47420.4|47460.4|47420.4|47460.4|47420.4|47458.2|47418.2|0
1647998040000|2022-03-23 01:14:00|47458.2|47418.2|47460.4|47420.4|47460.4|47420.4|47458.2|47418.2|0
1647998050000|2022-03-23 01:14:10|47458.2|47418.2|47444.8|47404.8|47460.4|47420.4|47442.6|47402.6|3
1647998060000|2022-03-23 01:14:20|47447.6|47407.6|47440.4|47400.4|47447.6|47407.6|47435.4|47395.4|0
1647998070000|2022-03-23 01:14:30|47443.2|47403.2|47443.2|47403.2|47443.2|47403.2|47440.4|47400.4|1
1647998100000|2022-03-23 01:15:00|47440.4|47400.4|47440.4|47400.4|47440.4|47400.4|47440.4|47400.4|1
1647998160000|2022-03-23 01:16:00|47434.7|47394.7|47427.6|47387.6|47443.2|47403.2|47427.6|47387.6|1
1647998170000|2022-03-23 01:16:10|47422.6|47382.6|47401.9|47361.9|47422.6|47382.6|47401.9|47361.9|5
1647998180000|2022-03-23 01:16:20|47404.7|47364.7|47401.9|47361.9|47404.7|47364.7|47401.9|47361.9|1
1647998190000|2022-03-23 01:16:30|47399.7|47359.7|47405.4|47365.4|47405.4|47365.4|47399.7|47359.7|2
1647998200000|2022-03-23 01:16:40|47402.6|47362.6|47402.6|47362.6|47405.4|47365.4|47402.6|47362.6|1
1647998210000|2022-03-23 01:16:50|47399.7|47359.7|47399.7|47359.7|47399.7|47359.7|47399.7|47359.7|0
1647998220000|2022-03-23 01:17:00|47396.9|47356.9|47396.9|47356.9|47396.9|47356.9|47396.9|47356.9|1
1647998230000|2022-03-23 01:17:10|47399.7|47359.7|47384.7|47344.7|47399.7|47359.7|47384.7|47344.7|1
1647998240000|2022-03-23 01:17:20|47387.6|47347.6|47384.7|47344.7|47387.6|47347.6|47381.9|47341.9|0
1647998250000|2022-03-23 01:17:30|47381.9|47341.9|47377.6|47337.6|47381.9|47341.9|47367.6|47327.6|3
1647998260000|2022-03-23 01:17:40|47379.7|47339.7|47379.7|47339.7|47379.7|47339.7|47379.7|47339.7|0
1647998270000|2022-03-23 01:17:50|47385.4|47345.4|47385.4|47345.4|47385.4|47345.4|47385.4|47345.4|0
1647998280000|2022-03-23 01:18:00|47392.6|47352.6|47385.4|47345.4|47392.6|47352.6|47382.6|47342.6|0
1647998290000|2022-03-23 01:18:10|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|0
1647998300000|2022-03-23 01:18:20|47385.4|47345.4|47385.4|47345.4|47385.4|47345.4|47385.4|47345.4|0
1647998320000|2022-03-23 01:18:40|47382.5|47342.5|47379.7|47339.7|47382.5|47342.5|47379.7|47339.7|1
1647998370000|2022-03-23 01:19:30|47394.7|47354.7|47396.9|47356.9|47399.7|47359.7|47394.7|47354.7|3
1647998380000|2022-03-23 01:19:40|47399.7|47359.7|47396.9|47356.9|47399.7|47359.7|47396.9|47356.9|0
1647998390000|2022-03-23 01:19:50|47394.1|47354.1|47394.1|47354.1|47394.1|47354.1|47391.9|47351.9|1
1647998400000|2022-03-23 01:20:00|47391.9|47351.9|47386.9|47346.9|47394.1|47354.1|47386.9|47346.9|0
1647998410000|2022-03-23 01:20:10|47384.7|47344.7|47387.5|47347.5|47387.5|47347.5|47384.7|47344.7|0
1647998420000|2022-03-23 01:20:20|47384.7|47344.7|47381.9|47341.9|47384.7|47344.7|47381.9|47341.9|0
1647998430000|2022-03-23 01:20:30|47384.7|47344.7|47384.7|47344.7|47384.7|47344.7|47384.7|47344.7|0
1647998440000|2022-03-23 01:20:40|47381.9|47341.9|47376.9|47336.9|47381.9|47341.9|47376.9|47336.9|1
1647998450000|2022-03-23 01:20:50|47379.7|47339.7|47379.7|47339.7|47379.7|47339.7|47379.7|47339.7|0
1647998460000|2022-03-23 01:21:00|47384.7|47344.7|47384.7|47344.7|47384.7|47344.7|47384.7|47344.7|0
1647998470000|2022-03-23 01:21:10|47381.9|47341.9|47379.7|47339.7|47381.9|47341.9|47379.7|47339.7|1
1647998490000|2022-03-23 01:21:30|47382.5|47342.5|47385.4|47345.4|47385.4|47345.4|47382.5|47342.5|2
1647998500000|2022-03-23 01:21:40|47382.5|47342.5|47382.5|47342.5|47382.5|47342.5|47382.5|47342.5|0
1647998540000|2022-03-23 01:22:20|47376.9|47336.9|47376.9|47336.9|47376.9|47336.9|47376.9|47336.9|0
1647998600000|2022-03-23 01:23:20|47374|47334|47369.7|47329.7|47374|47334|47369.7|47329.7|0
1647998640000|2022-03-23 01:24:00|47366.9|47326.9|47359.7|47319.7|47366.9|47326.9|47359.7|47319.7|0
1647998650000|2022-03-23 01:24:10|47364|47324|47361.9|47321.9|47376.9|47336.9|47361.9|47321.9|1
1647998660000|2022-03-23 01:24:20|47374.7|47334.7|47374.7|47334.7|47376.9|47336.9|47374.7|47334.7|2
1647998670000|2022-03-23 01:24:30|47376.9|47336.9|47374.7|47334.7|47376.9|47336.9|47374.7|47334.7|0
1647998680000|2022-03-23 01:24:40|47376.9|47336.9|47374.7|47334.7|47379.7|47339.7|47374.7|47334.7|0
1647998700000|2022-03-23 01:25:00|47376.8|47336.8|47376.8|47336.8|47379.7|47339.7|47376.8|47336.8|0
1647998710000|2022-03-23 01:25:10|47379.7|47339.7|47379.7|47339.7|47379.7|47339.7|47379.7|47339.7|0
1647998730000|2022-03-23 01:25:30|47382.5|47342.5|47389.7|47349.7|47389.7|47349.7|47382.5|47342.5|0
1647998740000|2022-03-23 01:25:40|47386.8|47346.8|47384.7|47344.7|47386.8|47346.8|47384.7|47344.7|1
1647998760000|2022-03-23 01:26:00|47389.7|47349.7|47396.8|47356.8|47396.8|47356.8|47389.7|47349.7|0
1647998770000|2022-03-23 01:26:10|47399.7|47359.7|47407.5|47367.5|47407.5|47367.5|47399.7|47359.7|0
1647998780000|2022-03-23 01:26:20|47406.8|47366.8|47409.7|47369.7|47411.8|47371.8|47406.8|47366.8|0
1647998790000|2022-03-23 01:26:30|47414.7|47374.7|47416.8|47376.8|47416.8|47376.8|47414.7|47374.7|0
1647998800000|2022-03-23 01:26:40|47414.7|47374.7|47416.8|47376.8|47416.8|47376.8|47414.7|47374.7|0
1647998810000|2022-03-23 01:26:50|47408.1|47368.1|47411.8|47371.8|47411.8|47371.8|47408.1|47368.1|4
1647998820000|2022-03-23 01:27:00|47414|47374|47401.8|47361.8|47414|47374|47401.8|47361.8|0
1647998850000|2022-03-23 01:27:30|47406.8|47366.8|47401.8|47361.8|47406.8|47366.8|47401.8|47361.8|0
1647998860000|2022-03-23 01:27:40|47399.7|47359.7|47399.7|47359.7|47399.7|47359.7|47399.7|47359.7|0
1647998880000|2022-03-23 01:28:00|47396.8|47356.8|47381.8|47341.8|47396.8|47356.8|47381.8|47341.8|3
1647998910000|2022-03-23 01:28:30|47379|47339|47376.8|47336.8|47379|47339|47376.8|47336.8|0
1647998920000|2022-03-23 01:28:40|47371.8|47331.8|47371.8|47331.8|47371.8|47331.8|47371.8|47331.8|0
1647998960000|2022-03-23 01:29:20|47366.8|47326.8|47366.8|47326.8|47366.8|47326.8|47366.8|47326.8|0
1647998990000|2022-03-23 01:29:50|47371.8|47331.8|47361.8|47321.8|47371.8|47331.8|47361.8|47321.8|2
1647999000000|2022-03-23 01:30:00|47364|47324|47366.2|47326.2|47366.2|47326.2|47364|47324|0
1647999010000|2022-03-23 01:30:10|47359|47319|47359|47319|47359|47319|47359|47319|0
1647999020000|2022-03-23 01:30:20|47371.8|47331.8|47371.8|47331.8|47371.8|47331.8|47366.8|47326.8|2
1647999030000|2022-03-23 01:30:30|47369|47329|47371.8|47331.8|47371.8|47331.8|47366.8|47326.8|0
1647999050000|2022-03-23 01:30:50|47369|47329|47369|47329|47369|47329|47369|47329|0
1647999060000|2022-03-23 01:31:00|47374.6|47334.6|47374.6|47334.6|47374.6|47334.6|47374.6|47334.6|1
1647999080000|2022-03-23 01:31:20|47376.8|47336.8|47384.6|47344.6|47384.6|47344.6|47376.8|47336.8|0
1647999100000|2022-03-23 01:31:40|47376.8|47336.8|47374|47334|47376.8|47336.8|47374|47334|0
1647999110000|2022-03-23 01:31:50|47369.6|47329.6|47369.6|47329.6|47369.6|47329.6|47369.6|47329.6|0
1647999120000|2022-03-23 01:32:00|47366.8|47326.8|47366.8|47326.8|47366.8|47326.8|47366.8|47326.8|1
1647999150000|2022-03-23 01:32:30|47361.1|47321.1|47351.8|47311.8|47361.1|47321.1|47351.8|47311.8|0
1647999200000|2022-03-23 01:33:20|47366.8|47326.8|47366.8|47326.8|47366.8|47326.8|47366.8|47326.8|2
1647999290000|2022-03-23 01:34:50|47359.6|47319.6|47359.6|47319.6|47359.6|47319.6|47359.6|47319.6|0
1647999310000|2022-03-23 01:35:10|47384.6|47344.6|47396.8|47356.8|47396.8|47356.8|47384.6|47344.6|4
1647999320000|2022-03-23 01:35:20|47394.6|47354.6|47386.8|47346.8|47396.8|47356.8|47386.8|47346.8|0
1647999330000|2022-03-23 01:35:30|47383.9|47343.9|47386.8|47346.8|47386.8|47346.8|47376.8|47336.8|0
1647999400000|2022-03-23 01:36:40|47388.9|47348.9|47388.9|47348.9|47388.9|47348.9|47388.9|47348.9|18
1647999420000|2022-03-23 01:37:00|47396.8|47356.8|47396.8|47356.8|47396.8|47356.8|47396.8|47356.8|0
1647999430000|2022-03-23 01:37:10|47398.9|47358.9|47388.9|47348.9|47398.9|47358.9|47388.9|47348.9|0
1647999450000|2022-03-23 01:37:30|47381.1|47341.1|47376.1|47336.1|47381.1|47341.1|47376.1|47336.1|1
1647999470000|2022-03-23 01:37:50|47378.9|47338.9|47386.8|47346.8|47391.8|47351.8|47378.9|47338.9|1
1647999480000|2022-03-23 01:38:00|47388.9|47348.9|47391.1|47351.1|47391.1|47351.1|47386.8|47346.8|0
1647999500000|2022-03-23 01:38:20|47388.9|47348.9|47391.1|47351.1|47391.1|47351.1|47388.9|47348.9|0
1647999530000|2022-03-23 01:38:50|47385.4|47345.4|47381.1|47341.1|47385.4|47345.4|47381.1|47341.1|0
1647999540000|2022-03-23 01:39:00|47391.1|47351.1|47391.1|47351.1|47391.1|47351.1|47391.1|47351.1|2
1647999550000|2022-03-23 01:39:10|47388.9|47348.9|47396.7|47356.7|47396.7|47356.7|47388.9|47348.9|2
1647999560000|2022-03-23 01:39:20|47394.6|47354.6|47394.6|47354.6|47394.6|47354.6|47394.6|47354.6|0
1647999570000|2022-03-23 01:39:30|47391.7|47351.7|47381.7|47341.7|47391.7|47351.7|47381.7|47341.7|1
1647999580000|2022-03-23 01:39:40|47388.9|47348.9|47391.7|47351.7|47391.7|47351.7|47388.9|47348.9|0
1647999600000|2022-03-23 01:40:00|47388.9|47348.9|47396.7|47356.7|47396.7|47356.7|47388.9|47348.9|0
1647999630000|2022-03-23 01:40:30|47402.4|47362.4|47414.6|47374.6|47414.6|47374.6|47402.4|47362.4|0
1647999640000|2022-03-23 01:40:40|47416.7|47376.7|47406.7|47366.7|47416.7|47376.7|47406.7|47366.7|0
1647999660000|2022-03-23 01:41:00|47403.9|47363.9|47419.6|47379.6|47419.6|47379.6|47401.7|47361.7|0
1647999670000|2022-03-23 01:41:10|47422.4|47382.4|47408.9|47368.9|47422.4|47382.4|47408.9|47368.9|1
1647999680000|2022-03-23 01:41:20|47406.7|47366.7|47406.7|47366.7|47411.7|47371.7|47406.7|47366.7|0
1647999700000|2022-03-23 01:41:40|47412.4|47372.4|47401.7|47361.7|47416.7|47376.7|47401.7|47361.7|0
1647999750000|2022-03-23 01:42:30|47404.5|47364.5|47419.5|47379.5|47419.5|47379.5|47404.5|47364.5|1
1647999760000|2022-03-23 01:42:40|47416.7|47376.7|47419.5|47379.5|47419.5|47379.5|47416.7|47376.7|0
1647999770000|2022-03-23 01:42:50|47416.7|47376.7|47406.7|47366.7|47416.7|47376.7|47406.7|47366.7|1
1647999780000|2022-03-23 01:43:00|47412.4|47372.4|47401.7|47361.7|47412.4|47372.4|47401.7|47361.7|0
1647999790000|2022-03-23 01:43:10|47399.5|47359.5|47399.5|47359.5|47404.5|47364.5|47399.5|47359.5|0
1647999800000|2022-03-23 01:43:20|47394.5|47354.5|47404.5|47364.5|47404.5|47364.5|47391.7|47351.7|26
1647999840000|2022-03-23 01:44:00|47399.5|47359.5|47391.7|47351.7|47399.5|47359.5|47391.7|47351.7|0
1647999850000|2022-03-23 01:44:10|47404.5|47364.5|47404.5|47364.5|47404.5|47364.5|47404.5|47364.5|1
1647999860000|2022-03-23 01:44:20|47412.4|47372.4|47409.5|47369.5|47412.4|47372.4|47409.5|47369.5|0
1647999880000|2022-03-23 01:44:40|47412.4|47372.4|47409.5|47369.5|47412.4|47372.4|47409.5|47369.5|0
1647999890000|2022-03-23 01:44:50|47412.4|47372.4|47419.5|47379.5|47419.5|47379.5|47412.4|47372.4|0
1647999900000|2022-03-23 01:45:00|47406.7|47366.7|47411.7|47371.7|47412.4|47372.4|47406.7|47366.7|2
1647999910000|2022-03-23 01:45:10|47416.7|47376.7|47416.7|47376.7|47416.7|47376.7|47416.7|47376.7|0
1647999940000|2022-03-23 01:45:40|47413.9|47373.9|47411.7|47371.7|47413.9|47373.9|47411.7|47371.7|0
1647999950000|2022-03-23 01:45:50|47416.7|47376.7|47416.7|47376.7|47416.7|47376.7|47416.7|47376.7|0
1647999980000|2022-03-23 01:46:20|47413.9|47373.9|47416.7|47376.7|47416.7|47376.7|47413.9|47373.9|1
1648000010000|2022-03-23 01:46:50|47411.7|47371.7|47411.7|47371.7|47411.7|47371.7|47411.7|47371.7|0
1648000040000|2022-03-23 01:47:20|47414.5|47374.5|47416.7|47376.7|47416.7|47376.7|47414.5|47374.5|0
1648000050000|2022-03-23 01:47:30|47413.9|47373.9|47397.3|47357.3|47413.9|47373.9|47397.3|47357.3|1
1648000060000|2022-03-23 01:47:40|47399.5|47359.5|47404.5|47364.5|47404.5|47364.5|47399.5|47359.5|0
1648000070000|2022-03-23 01:47:50|47399.5|47359.5|47391.7|47351.7|47399.5|47359.5|47391.7|47351.7|5
1648000080000|2022-03-23 01:48:00|47386.7|47346.7|47391.7|47351.7|47391.7|47351.7|47386.7|47346.7|0
1648000110000|2022-03-23 01:48:30|47388.8|47348.8|47381.7|47341.7|47388.8|47348.8|47381.7|47341.7|3
1648000120000|2022-03-23 01:48:40|47378.8|47338.8|47388.8|47348.8|47389.5|47349.5|47378.8|47338.8|1
1648000130000|2022-03-23 01:48:50|47386.7|47346.7|47386.7|47346.7|47386.7|47346.7|47386.7|47346.7|0
1648000140000|2022-03-23 01:49:00|47391.7|47351.7|47386.7|47346.7|47396.7|47356.7|47386.7|47346.7|0
1648000160000|2022-03-23 01:49:20|47394.5|47354.5|47404.5|47364.5|47422.3|47382.3|47394.5|47354.5|4
1648000180000|2022-03-23 01:49:40|47407.3|47367.3|47407.3|47367.3|47407.3|47367.3|47407.3|47367.3|0
1648000260000|2022-03-23 01:51:00|47399.5|47359.5|47389.5|47349.5|47400.1|47360.1|47389.5|47349.5|6
1648000300000|2022-03-23 01:51:40|||||||||1
1648000320000|2022-03-23 01:52:00|47404.5|47364.5|47407.3|47367.3|47407.3|47367.3|47404.5|47364.5|6
1648000330000|2022-03-23 01:52:10|47409.5|47369.5|47404.5|47364.5|47409.5|47369.5|47399.5|47359.5|0
1648000350000|2022-03-23 01:52:30|47407.3|47367.3|47407.3|47367.3|47407.3|47367.3|47404.5|47364.5|0
1648000370000|2022-03-23 01:52:50|47422.3|47382.3|47418.8|47378.8|47427.3|47387.3|47418.8|47378.8|0
1648000380000|2022-03-23 01:53:00|47414.5|47374.5|47409.5|47369.5|47414.5|47374.5|47409.5|47369.5|1
1648000390000|2022-03-23 01:53:10|47414.5|47374.5|47416.6|47376.6|47416.6|47376.6|47406.6|47366.6|1
1648000420000|2022-03-23 01:53:40|47414.5|47374.5|47414.5|47374.5|47416.6|47376.6|47414.5|47374.5|0
1648000430000|2022-03-23 01:53:50|47416.6|47376.6|47416.6|47376.6|47416.6|47376.6|47414.5|47374.5|0
1648000440000|2022-03-23 01:54:00|47414.5|47374.5|47416.6|47376.6|47419.5|47379.5|47414.5|47374.5|0
1648000460000|2022-03-23 01:54:20|47414.5|47374.5|47416.6|47376.6|47416.6|47376.6|47414.5|47374.5|0
1648000490000|2022-03-23 01:54:50|47414.5|47374.5|47414.5|47374.5|47414.5|47374.5|47414.5|47374.5|0
1648000510000|2022-03-23 01:55:10|47414.4|47374.4|47414.4|47374.4|47414.4|47374.4|47414.4|47374.4|0
1648000530000|2022-03-23 01:55:30|47408.8|47368.8|47409.4|47369.4|47409.4|47369.4|47406.6|47366.6|1
1648000550000|2022-03-23 01:55:50|47406.6|47366.6|47406.6|47366.6|47406.6|47366.6|47406.6|47366.6|0
1648000560000|2022-03-23 01:56:00|47404.4|47364.4|47404.4|47364.4|47404.4|47364.4|47404.4|47364.4|0
1648000630000|2022-03-23 01:57:10|47401.6|47361.6|47399.4|47359.4|47401.6|47361.6|47399.4|47359.4|0
1648000660000|2022-03-23 01:57:40|47396.6|47356.6|47391.6|47351.6|47396.6|47356.6|47389.4|47349.4|2
1648000670000|2022-03-23 01:57:50|47384.4|47344.4|47387.3|47347.3|47387.3|47347.3|47381.6|47341.6|3
1648000680000|2022-03-23 01:58:00|47384.4|47344.4|47389.4|47349.4|47393.8|47353.8|47382.3|47342.3|10
1648000700000|2022-03-23 01:58:20|47384.4|47344.4|47384.4|47344.4|47384.4|47344.4|47384.4|47344.4|0
1648000710000|2022-03-23 01:58:30|47394.4|47354.4|47394.4|47354.4|47394.4|47354.4|47394.4|47354.4|0
1648000750000|2022-03-23 01:59:10|47392.2|47352.2|47392.2|47352.2|47392.2|47352.2|47392.2|47352.2|0
1648000760000|2022-03-23 01:59:20|47394.4|47354.4|47394.4|47354.4|47394.4|47354.4|47392.2|47352.2|0
1648000770000|2022-03-23 01:59:30|47392.2|47352.2|47379.4|47339.4|47392.2|47352.2|47379.4|47339.4|0
1648000800000|2022-03-23 02:00:00|47376.6|47336.6|47371.6|47331.6|47376.6|47336.6|47371.6|47331.6|0
1648000810000|2022-03-23 02:00:10|47368.8|47328.8|47361.6|47321.6|47368.8|47328.8|47361.6|47321.6|0
1648000820000|2022-03-23 02:00:20|47364.4|47324.4|47364.4|47324.4|47364.4|47324.4|47364.4|47324.4|0
1648000830000|2022-03-23 02:00:30|47369.4|47329.4|47364.4|47324.4|47369.4|47329.4|47364.4|47324.4|0
1648000850000|2022-03-23 02:00:50|47361.6|47321.6|47364.4|47324.4|47364.4|47324.4|47361.6|47321.6|0
1648000860000|2022-03-23 02:01:00|47367.2|47327.2|47374.4|47334.4|47377.2|47337.2|47364.4|47324.4|1
1648000870000|2022-03-23 02:01:10|47377.2|47337.2|47374.4|47334.4|47377.2|47337.2|47374.4|47334.4|0
1648000880000|2022-03-23 02:01:20|47377.2|47337.2|47377.2|47337.2|47377.2|47337.2|47377.2|47337.2|0
1648000890000|2022-03-23 02:01:30|47379.4|47339.4|47376.6|47336.6|47379.4|47339.4|47376.6|47336.6|0
1648000900000|2022-03-23 02:01:40|47379.4|47339.4|47379.4|47339.4|47379.4|47339.4|47379.4|47339.4|0
1648000910000|2022-03-23 02:01:50|47376.6|47336.6|47376.6|47336.6|47376.6|47336.6|47374.4|47334.4|0
1648000920000|2022-03-23 02:02:00|47379.4|47339.4|47376.6|47336.6|47379.4|47339.4|47374.4|47334.4|0
1648000930000|2022-03-23 02:02:10|47364.4|47324.4|47366.6|47326.6|47366.6|47326.6|47364.4|47324.4|4
1648000950000|2022-03-23 02:02:30|47363.7|47323.7|47354.4|47314.4|47363.7|47323.7|47354.4|47314.4|0
1648000960000|2022-03-23 02:02:40|47367.2|47327.2|47374.4|47334.4|47374.4|47334.4|47367.2|47327.2|2
1648000990000|2022-03-23 02:03:10|47377.2|47337.2|47377.2|47337.2|47377.2|47337.2|47377.2|47337.2|0
1648001020000|2022-03-23 02:03:40|47384.4|47344.4|47382.2|47342.2|47387.2|47347.2|47374.4|47334.4|1
1648001030000|2022-03-23 02:03:50|47384.4|47344.4|47387.2|47347.2|47387.2|47347.2|47382.2|47342.2|0
1648001040000|2022-03-23 02:04:00|47395|47355|47394.4|47354.4|47395|47355|47389.4|47349.4|0
1648001050000|2022-03-23 02:04:10|47397.2|47357.2|47392.2|47352.2|47397.2|47357.2|47389.4|47349.4|0
1648001060000|2022-03-23 02:04:20|47394.4|47354.4|47397.2|47357.2|47397.2|47357.2|47394.4|47354.4|0
1648001070000|2022-03-23 02:04:30|47400|47360|47407.2|47367.2|47407.2|47367.2|47400|47360|0
1648001080000|2022-03-23 02:04:40|47410|47370|47404.4|47364.4|47417.2|47377.2|47396.6|47356.6|3
1648001090000|2022-03-23 02:04:50|47414.4|47374.4|47396.6|47356.6|47414.4|47374.4|47394.4|47354.4|5
1648001110000|2022-03-23 02:05:10|47402.2|47362.2|47407.2|47367.2|47407.2|47367.2|47402.2|47362.2|0
1648001120000|2022-03-23 02:05:20|47410|47370|47417.2|47377.2|47417.2|47377.2|47410|47370|0
1648001130000|2022-03-23 02:05:30|47419.4|47379.4|47422.2|47382.2|47422.2|47382.2|47419.4|47379.4|2
1648001140000|2022-03-23 02:05:40|47424.4|47384.4|47424.4|47384.4|47424.4|47384.4|47424.4|47384.4|0
1648001150000|2022-03-23 02:05:50|47422.2|47382.2|47422.2|47382.2|47422.2|47382.2|47422.2|47382.2|1
1648001160000|2022-03-23 02:06:00|47409.4|47369.4|47409.4|47369.4|47409.4|47369.4|47409.4|47369.4|0
1648001200000|2022-03-23 02:06:40|47414.4|47374.4|47414.4|47374.4|47414.4|47374.4|47414.4|47374.4|0
1648001210000|2022-03-23 02:06:50|47417.2|47377.2|47417.2|47377.2|47417.2|47377.2|47414.4|47374.4|0
1648001220000|2022-03-23 02:07:00|47419.4|47379.4|47432.2|47392.2|47432.2|47392.2|47419.4|47379.4|2
1648001230000|2022-03-23 02:07:10|47437.2|47397.2|47431.5|47391.5|47437.2|47397.2|47431.5|47391.5|5
1648001240000|2022-03-23 02:07:20|47434.4|47394.4|47434.4|47394.4|47434.4|47394.4|47434.4|47394.4|0
1648001250000|2022-03-23 02:07:30|47444.4|47404.4|47444.4|47404.4|47444.4|47404.4|47444.4|47404.4|0
1648001260000|2022-03-23 02:07:40|47449.4|47409.4|47449.4|47409.4|47449.4|47409.4|47449.4|47409.4|1
1648001280000|2022-03-23 02:08:00|47451.5|47411.5|47454.4|47414.4|47456.5|47416.5|47451.5|47411.5|0
1648001290000|2022-03-23 02:08:10|47456.5|47416.5|47452.2|47412.2|47457.2|47417.2|47452.2|47412.2|51
1648001300000|2022-03-23 02:08:20|47457.2|47417.2|47460|47420|47460|47420|47457.2|47417.2|6
1648001310000|2022-03-23 02:08:30|47457.2|47417.2|47457.2|47417.2|47457.2|47417.2|47457.2|47417.2|3
1648001320000|2022-03-23 02:08:40|47455|47415|47444.3|47404.3|47455|47415|47444.3|47404.3|0
1648001340000|2022-03-23 02:09:00|47450|47410|47447.2|47407.2|47450|47410|47447.2|47407.2|0
1648001360000|2022-03-23 02:09:20|47444.3|47404.3|47447.2|47407.2|47450|47410|47442.2|47402.2|1
1648001370000|2022-03-23 02:09:30|47450|47410|47447.2|47407.2|47450|47410|47447.2|47407.2|0
1648001390000|2022-03-23 02:09:50|47450|47410|47450|47410|47450|47410|47450|47410|0
1648001410000|2022-03-23 02:10:10|47447.2|47407.2|47447.2|47407.2|47447.2|47407.2|47447.2|47407.2|0
1648001450000|2022-03-23 02:10:50|47452.2|47412.2|47447.2|47407.2|47452.2|47412.2|47447.2|47407.2|2
1648001480000|2022-03-23 02:11:20|47444.3|47404.3|47447.2|47407.2|47447.2|47407.2|47444.3|47404.3|1
1648001490000|2022-03-23 02:11:30|47444.3|47404.3|47447.2|47407.2|47447.2|47407.2|47444.3|47404.3|0
1648001500000|2022-03-23 02:11:40|47444.3|47404.3|47444.3|47404.3|47444.3|47404.3|47444.3|47404.3|1
1648001520000|2022-03-23 02:12:00|47439.3|47399.3|47442.1|47402.1|47442.1|47402.1|47439.3|47399.3|0
1648001530000|2022-03-23 02:12:10|47445|47405|47442.1|47402.1|47445|47405|47442.1|47402.1|0
1648001570000|2022-03-23 02:12:50|47435|47395|47435|47395|47435|47395|47435|47395|0
1648001580000|2022-03-23 02:13:00|47440|47400|47440|47400|47440|47400|47440|47400|0
1648001600000|2022-03-23 02:13:20|47435|47395|47435|47395|47437.1|47397.1|47435|47395|0
1648001610000|2022-03-23 02:13:30|47432.1|47392.1|47437.1|47397.1|47437.1|47397.1|47432.1|47392.1|0
1648001620000|2022-03-23 02:13:40|47435|47395|47435|47395|47435|47395|47435|47395|0
1648001640000|2022-03-23 02:14:00|47432.1|47392.1|47432.1|47392.1|47432.1|47392.1|47432.1|47392.1|0
1648001660000|2022-03-23 02:14:20|47442.8|47402.8|47445|47405|47445|47405|47442.8|47402.8|1
1648001670000|2022-03-23 02:14:30|47447.8|47407.8|47442.1|47402.1|47447.8|47407.8|47440|47400|0
1648001680000|2022-03-23 02:14:40|47445|47405|47442.1|47402.1|47445|47405|47442.1|47402.1|0
1648001690000|2022-03-23 02:14:50|47445|47405|47445|47405|47445|47405|47445|47405|0
1648001700000|2022-03-23 02:15:00|47447.1|47407.1|47439.3|47399.3|47447.1|47407.1|47434.9|47394.9|0
1648001710000|2022-03-23 02:15:10|47442.1|47402.1|47447.1|47407.1|47447.1|47407.1|47442.1|47402.1|0
1648001720000|2022-03-23 02:15:20|||||||||1
1648001770000|2022-03-23 02:16:10|47444.3|47404.3|47444.3|47404.3|47444.3|47404.3|47444.3|47404.3|0
1648001790000|2022-03-23 02:16:30|47442.1|47402.1|47442.1|47402.1|47442.1|47402.1|47442.1|47402.1|0
1648001820000|2022-03-23 02:17:00|47437.1|47397.1|47437.1|47397.1|47437.1|47397.1|47437.1|47397.1|0
1648001830000|2022-03-23 02:17:10|47439.3|47399.3|47439.3|47399.3|47439.3|47399.3|47439.3|47399.3|0
1648001870000|2022-03-23 02:17:50|47444.9|47404.9|47444.9|47404.9|47444.9|47404.9|47444.9|47404.9|2
1648001880000|2022-03-23 02:18:00|47447.1|47407.1|47447.1|47407.1|47447.1|47407.1|47447.1|47407.1|0
1648001890000|2022-03-23 02:18:10|47449.9|47409.9|47449.9|47409.9|47449.9|47409.9|47449.9|47409.9|2
1648001910000|2022-03-23 02:18:30|47447.1|47407.1|47447.1|47407.1|47447.1|47407.1|47447.1|47407.1|0
1648001960000|2022-03-23 02:19:20|47444.3|47404.3|47439.3|47399.3|47444.3|47404.3|47439.3|47399.3|0
1648001980000|2022-03-23 02:19:40|47437.1|47397.1|47437.1|47397.1|47437.1|47397.1|47437.1|47397.1|0
1648001990000|2022-03-23 02:19:50|47432.1|47392.1|47432.1|47392.1|47432.1|47392.1|47432.1|47392.1|0
1648002000000|2022-03-23 02:20:00|47434.3|47394.3|47434.3|47394.3|47434.3|47394.3|47434.3|47394.3|0
1648002010000|2022-03-23 02:20:10|47432.1|47392.1|47432.1|47392.1|47432.1|47392.1|47432.1|47392.1|1
1648002050000|2022-03-23 02:20:50|47439.3|47399.3|47434.3|47394.3|47439.3|47399.3|47434.3|47394.3|1
1648002070000|2022-03-23 02:21:10|47432.1|47392.1|47432.1|47392.1|47432.1|47392.1|47432.1|47392.1|0
1648002140000|2022-03-23 02:22:20|||||||||7
1648002160000|2022-03-23 02:22:40|47429.9|47389.9|47429.9|47389.9|47429.9|47389.9|47429.9|47389.9|0
1648002170000|2022-03-23 02:22:50|47427.1|47387.1|47429.9|47389.9|47429.9|47389.9|47427.1|47387.1|0
1648002300000|2022-03-23 02:25:00|47439.9|47399.9|47439.9|47399.9|47439.9|47399.9|47439.9|47399.9|3
1648002330000|2022-03-23 02:25:30|47434.9|47394.9|47424.9|47384.9|47434.9|47394.9|47424.9|47384.9|2
1648002340000|2022-03-23 02:25:40|47427.7|47387.7|47429.9|47389.9|47429.9|47389.9|47427.7|47387.7|0
1648002360000|2022-03-23 02:26:00|47424.9|47384.9|47424.9|47384.9|47424.9|47384.9|47424.9|47384.9|0
1648002370000|2022-03-23 02:26:10|47427.7|47387.7|47429.9|47389.9|47429.9|47389.9|47427.7|47387.7|0
1648002490000|2022-03-23 02:28:10|47427|47387|47434.8|47394.8|47434.9|47394.9|47427|47387|1
1648002550000|2022-03-23 02:29:10|47437.7|47397.7|47439.8|47399.8|47439.8|47399.8|47437.7|47397.7|0
1648002580000|2022-03-23 02:29:40|47445.5|47405.5|47454.8|47414.8|47454.8|47414.8|47445.5|47405.5|0
1648002590000|2022-03-23 02:29:50|47459.8|47419.8|47462|47422|47465.5|47425.5|47459.8|47419.8|6
1648002600000|2022-03-23 02:30:00|47459.8|47419.8|47449.8|47409.8|47464.8|47424.8|47439.8|47399.8|3
1648002620000|2022-03-23 02:30:20|47452.7|47412.7|47454.8|47414.8|47464.8|47424.8|47452.7|47412.7|1
1648002630000|2022-03-23 02:30:30|47457.7|47417.7|47467.7|47427.7|47467.7|47427.7|47457.7|47417.7|0
1648002640000|2022-03-23 02:30:40|47469.8|47429.8|47464.8|47424.8|47474.8|47434.8|47464.8|47424.8|3
1648002650000|2022-03-23 02:30:50|47462.7|47422.7|47464.8|47424.8|47464.8|47424.8|47462.7|47422.7|69
1648002660000|2022-03-23 02:31:00|47469.8|47429.8|47472.7|47432.7|47472.7|47432.7|47469.8|47429.8|0
1648002670000|2022-03-23 02:31:10|47477.7|47437.7|47477.7|47437.7|47477.7|47437.7|47477.7|47437.7|0
1648002680000|2022-03-23 02:31:20|47479.8|47439.8|47492.6|47452.6|47492.6|47452.6|47479.8|47439.8|9
1648002690000|2022-03-23 02:31:30|47497.6|47457.6|47510.5|47470.5|47510.5|47470.5|47497.6|47457.6|0
1648002700000|2022-03-23 02:31:40|47515.5|47475.5|47500.5|47460.5|47517.6|47477.6|47500.5|47460.5|6
1648002710000|2022-03-23 02:31:50|47507.6|47467.6|47510.5|47470.5|47510.5|47470.5|47507.6|47467.6|0
1648002720000|2022-03-23 02:32:00|47513.3|47473.3|47484.8|47444.8|47513.3|47473.3|47484.8|47444.8|6
1648002730000|2022-03-23 02:32:10|47480.5|47440.5|47480.5|47440.5|47480.5|47440.5|47480.5|47440.5|0
1648002740000|2022-03-23 02:32:20|47482.6|47442.6|47480.5|47440.5|47482.6|47442.6|47477.6|47437.6|2
1648002750000|2022-03-23 02:32:30|47486.1|47446.1|47488.3|47448.3|47488.3|47448.3|47486.1|47446.1|2
1648002760000|2022-03-23 02:32:40|47490.5|47450.5|47500.5|47460.5|47500.5|47460.5|47490.5|47450.5|0
1648002780000|2022-03-23 02:33:00|47490.5|47450.5|47490.5|47450.5|47490.5|47450.5|47490.5|47450.5|2
1648002790000|2022-03-23 02:33:10|47478.3|47438.3|47478.3|47438.3|47478.3|47438.3|47478.3|47438.3|0
1648002820000|2022-03-23 02:33:40|47483.3|47443.3|47472.6|47432.6|47483.3|47443.3|47472.6|47432.6|1
1648002840000|2022-03-23 02:34:00|47470.5|47430.5|47470.5|47430.5|47470.5|47430.5|47470.5|47430.5|0
1648002850000|2022-03-23 02:34:10|47472.6|47432.6|47475.4|47435.4|47475.5|47435.5|47472.6|47432.6|0
1648002880000|2022-03-23 02:34:40|47467.6|47427.6|47467.6|47427.6|47469.8|47429.8|47467.6|47427.6|1
1648002890000|2022-03-23 02:34:50|47475.4|47435.4|47475.4|47435.4|47475.4|47435.4|47475.4|47435.4|2
1648002920000|2022-03-23 02:35:20|47470.4|47430.4|47470.4|47430.4|47470.4|47430.4|47470.4|47430.4|0
1648002930000|2022-03-23 02:35:30|47472.6|47432.6|47472.6|47432.6|47472.6|47432.6|47472.6|47432.6|0
1648002940000|2022-03-23 02:35:40|47467.6|47427.6|47467.6|47427.6|47467.6|47427.6|47467.6|47427.6|0
1648002950000|2022-03-23 02:35:50|47469.8|47429.8|47462.6|47422.6|47469.8|47429.8|47462.6|47422.6|0
1648002960000|2022-03-23 02:36:00|47465.4|47425.4|47465.4|47425.4|47465.4|47425.4|47465.4|47425.4|1
1648002970000|2022-03-23 02:36:10|47467.6|47427.6|47467.6|47427.6|47467.6|47427.6|47467.6|47427.6|0
1648002980000|2022-03-23 02:36:20|47465.4|47425.4|47465.4|47425.4|47465.4|47425.4|47465.4|47425.4|0
1648003020000|2022-03-23 02:37:00|47462.6|47422.6|47462.6|47422.6|47462.6|47422.6|47462.6|47422.6|0
1648003030000|2022-03-23 02:37:10|47457.6|47417.6|47460.4|47420.4|47460.4|47420.4|47457.6|47417.6|1
1648003060000|2022-03-23 02:37:40|47457.6|47417.6|47457.6|47417.6|47457.6|47417.6|47457.6|47417.6|0
1648003070000|2022-03-23 02:37:50|47460.4|47420.4|47460.4|47420.4|47462.6|47422.6|47460.4|47420.4|1
1648003090000|2022-03-23 02:38:10|47457.6|47417.6|47449.8|47409.8|47457.6|47417.6|47449.8|47409.8|1
1648003100000|2022-03-23 02:38:20|47452.6|47412.6|47453.2|47413.2|47453.2|47413.2|47442.6|47402.6|1
1648003110000|2022-03-23 02:38:30|47455.4|47415.4|47455.4|47415.4|47455.4|47415.4|47455.4|47415.4|0
1648003120000|2022-03-23 02:38:40|47448.2|47408.2|47448.2|47408.2|47448.2|47408.2|47448.2|47408.2|0
1648003130000|2022-03-23 02:38:50|47453.2|47413.2|47453.2|47413.2|47453.2|47413.2|47453.2|47413.2|0
1648003150000|2022-03-23 02:39:10|47447.6|47407.6|47453.2|47413.2|47453.2|47413.2|47447.6|47407.6|1
1648003190000|2022-03-23 02:39:50|47450.4|47410.4|47448.2|47408.2|47450.4|47410.4|47448.2|47408.2|0
1648003210000|2022-03-23 02:40:10|47445.4|47405.4|47448.2|47408.2|47448.2|47408.2|47445.4|47405.4|0
1648003220000|2022-03-23 02:40:20|47443.2|47403.2|47445.4|47405.4|47445.4|47405.4|47443.2|47403.2|0
1648003250000|2022-03-23 02:40:50|47442.6|47402.6|47445.4|47405.4|47445.4|47405.4|47437.6|47397.6|1
1648003260000|2022-03-23 02:41:00|47443.2|47403.2|47443.2|47403.2|47443.2|47403.2|47443.2|47403.2|0
1648003270000|2022-03-23 02:41:10|47445.4|47405.4|47443.2|47403.2|47448.2|47408.2|47443.2|47403.2|0
1648003280000|2022-03-23 02:41:20|47445.4|47405.4|47443.2|47403.2|47445.4|47405.4|47443.2|47403.2|0
1648003290000|2022-03-23 02:41:30|47440.4|47400.4|47432.6|47392.6|47440.4|47400.4|47432.6|47392.6|0
1648003300000|2022-03-23 02:41:40|47430.4|47390.4|47430.4|47390.4|47430.4|47390.4|47430.4|47390.4|0
1648003340000|2022-03-23 02:42:20|47427.6|47387.6|47417.6|47377.6|47427.6|47387.6|47417.6|47377.6|5
1648003350000|2022-03-23 02:42:30|47412.6|47372.6|47413.2|47373.2|47413.2|47373.2|47410.4|47370.4|4
1648003370000|2022-03-23 02:42:50|47410.4|47370.4|47410.4|47370.4|47410.4|47370.4|47410.4|47370.4|0
1648003410000|2022-03-23 02:43:30|47413.2|47373.2|47413.2|47373.2|47413.2|47373.2|47413.2|47373.2|0
1648003430000|2022-03-23 02:43:50|47410.4|47370.4|47407.6|47367.6|47410.4|47370.4|47407.6|47367.6|0
1648003440000|2022-03-23 02:44:00|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|1
1648003470000|2022-03-23 02:44:30|47397.5|47357.5|47397.5|47357.5|47397.5|47357.5|47397.5|47357.5|0
1648003480000|2022-03-23 02:44:40|47403.2|47363.2|47405.4|47365.4|47405.4|47365.4|47403.2|47363.2|1
1648003490000|2022-03-23 02:44:50|47403.2|47363.2|47405.4|47365.4|47405.4|47365.4|47400.4|47360.4|1
1648003500000|2022-03-23 02:45:00|47408.2|47368.2|47413.2|47373.2|47413.2|47373.2|47408.2|47368.2|0
1648003520000|2022-03-23 02:45:20|47423.8|47383.8|47423.8|47383.8|47423.8|47383.8|47423.8|47383.8|0
1648003530000|2022-03-23 02:45:30|47428.2|47388.2|47423.2|47383.2|47428.2|47388.2|47423.2|47383.2|1
1648003540000|2022-03-23 02:45:40|47425.4|47385.4|47423.2|47383.2|47428.2|47388.2|47423.2|47383.2|0
1648003550000|2022-03-23 02:45:50|47420.4|47380.4|47415.4|47375.4|47420.4|47380.4|47415.4|47375.4|0
1648003560000|2022-03-23 02:46:00|||||||||1
1648003570000|2022-03-23 02:46:10|47418.2|47378.2|47412.5|47372.5|47418.2|47378.2|47412.5|47372.5|0
1648003600000|2022-03-23 02:46:40|47428.2|47388.2|47428.2|47388.2|47428.2|47388.2|47428.2|47388.2|1
1648003610000|2022-03-23 02:46:50|47425.4|47385.4|47423.2|47383.2|47425.4|47385.4|47423.2|47383.2|0
1648003620000|2022-03-23 02:47:00|47426|47386|47423.2|47383.2|47428.2|47388.2|47423.2|47383.2|0
1648003630000|2022-03-23 02:47:10|47428.2|47388.2|47428.2|47388.2|47428.2|47388.2|47428.2|47388.2|0
1648003680000|2022-03-23 02:48:00|47435.3|47395.3|47437.5|47397.5|47437.5|47397.5|47435.3|47395.3|2
1648003690000|2022-03-23 02:48:10|47442.5|47402.5|47442.5|47402.5|47442.5|47402.5|47442.5|47402.5|0
1648003710000|2022-03-23 02:48:30|47444.7|47404.7|47442.5|47402.5|47444.7|47404.7|47437.5|47397.5|1
1648003720000|2022-03-23 02:48:40|47440.3|47400.3|47437.5|47397.5|47440.3|47400.3|47437.5|47397.5|0
1648003730000|2022-03-23 02:48:50|47435.3|47395.3|47447.5|47407.5|47447.5|47407.5|47435.3|47395.3|2
1648003740000|2022-03-23 02:49:00|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|0
1648003800000|2022-03-23 02:50:00|47447.5|47407.5|47450.3|47410.3|47450.3|47410.3|47447.5|47407.5|0
1648003820000|2022-03-23 02:50:20|47447.5|47407.5|47447.5|47407.5|47447.5|47407.5|47447.5|47407.5|0
1648003830000|2022-03-23 02:50:30|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|47443.1|47403.1|0
1648003840000|2022-03-23 02:50:40|47439.7|47399.7|47448.1|47408.1|47448.1|47408.1|47439.7|47399.7|1
1648003850000|2022-03-23 02:50:50|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|0
1648003880000|2022-03-23 02:51:20|47447.5|47407.5|47447.5|47407.5|47447.5|47407.5|47447.5|47407.5|0
1648003890000|2022-03-23 02:51:30|47450.3|47410.3|47450.3|47410.3|47450.3|47410.3|47450.3|47410.3|0
1648003900000|2022-03-23 02:51:40|47447.5|47407.5|47447.5|47407.5|47447.5|47407.5|47445.3|47405.3|0
1648003920000|2022-03-23 02:52:00|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|0
1648003930000|2022-03-23 02:52:10|47447.5|47407.5|47447.5|47407.5|47447.5|47407.5|47447.5|47407.5|0
1648003960000|2022-03-23 02:52:40|||||||||1
1648003980000|2022-03-23 02:53:00|47443.1|47403.1|47442.5|47402.5|47445.3|47405.3|47442.5|47402.5|0
1648004010000|2022-03-23 02:53:30|47445.3|47405.3|47453.1|47413.1|47453.1|47413.1|47445.3|47405.3|1
1648004020000|2022-03-23 02:53:40|47450.3|47410.3|47447.5|47407.5|47450.3|47410.3|47447.5|47407.5|0
1648004070000|2022-03-23 02:54:30|47443.1|47403.1|47443.1|47403.1|47443.1|47403.1|47443.1|47403.1|0
1648004080000|2022-03-23 02:54:40|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|0
1648004120000|2022-03-23 02:55:20|47439.6|47399.6|47445.3|47405.3|47445.3|47405.3|47439.6|47399.6|1
1648004130000|2022-03-23 02:55:30|47442.5|47402.5|47445.3|47405.3|47445.3|47405.3|47442.5|47402.5|0
1648004140000|2022-03-23 02:55:40|47443.1|47403.1|47445.3|47405.3|47445.3|47405.3|47443.1|47403.1|0
1648004160000|2022-03-23 02:56:00|47443.1|47403.1|47443.1|47403.1|47443.1|47403.1|47443.1|47403.1|0
1648004170000|2022-03-23 02:56:10|47445.3|47405.3|47443.1|47403.1|47445.3|47405.3|47443.1|47403.1|0
1648004180000|2022-03-23 02:56:20|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|47443.1|47403.1|0
1648004210000|2022-03-23 02:56:50|47443.1|47403.1|47445.3|47405.3|47445.3|47405.3|47443.1|47403.1|0
1648004220000|2022-03-23 02:57:00|47443.1|47403.1|47443.1|47403.1|47443.1|47403.1|47443.1|47403.1|0
1648004230000|2022-03-23 02:57:10|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|0
1648004240000|2022-03-23 02:57:20|47443.1|47403.1|47443.1|47403.1|47443.1|47403.1|47443.1|47403.1|0
1648004260000|2022-03-23 02:57:40|47437.4|47397.4|47445.3|47405.3|47445.3|47405.3|47437.4|47397.4|1
1648004270000|2022-03-23 02:57:50|47443.1|47403.1|47445.3|47405.3|47445.3|47405.3|47443.1|47403.1|0
1648004290000|2022-03-23 02:58:10|47443.1|47403.1|47443.1|47403.1|47443.1|47403.1|47443.1|47403.1|0
1648004300000|2022-03-23 02:58:20|47445.3|47405.3|47445.3|47405.3|47445.3|47405.3|47443.1|47403.1|0
1648004320000|2022-03-23 02:58:40|47440.3|47400.3|47435.3|47395.3|47440.3|47400.3|47435.3|47395.3|0
1648004360000|2022-03-23 02:59:20|47438.1|47398.1|47443.1|47403.1|47445.3|47405.3|47438.1|47398.1|0
1648004410000|2022-03-23 03:00:10|47448.1|47408.1|47453.1|47413.1|47453.1|47413.1|47448.1|47408.1|0
1648004450000|2022-03-23 03:00:50|47450.2|47410.2|47453.1|47413.1|47453.1|47413.1|47450.2|47410.2|0
1648004460000|2022-03-23 03:01:00|47455.9|47415.9|47460.2|47420.2|47460.2|47420.2|47455.9|47415.9|0
1648004500000|2022-03-23 03:01:40|47462.4|47422.4|47462.4|47422.4|47462.4|47422.4|47462.4|47422.4|0
1648004510000|2022-03-23 03:01:50|47460.2|47420.2|47457.4|47417.4|47460.2|47420.2|47457.4|47417.4|0
1648004530000|2022-03-23 03:02:10|47454.6|47414.6|47454.6|47414.6|47454.6|47414.6|47454.6|47414.6|0
1648004540000|2022-03-23 03:02:20|47457.4|47417.4|47457.4|47417.4|47457.4|47417.4|47457.4|47417.4|0
1648004550000|2022-03-23 03:02:30|47454.6|47414.6|47449.6|47409.6|47457.4|47417.4|47449.6|47409.6|0
1648004560000|2022-03-23 03:02:40|47446.8|47406.8|47444.6|47404.6|47446.8|47406.8|47444.6|47404.6|0
1648004570000|2022-03-23 03:02:50|47447.4|47407.4|47455.9|47415.9|47455.9|47415.9|47447.4|47407.4|1
1648004580000|2022-03-23 03:03:00|47460.2|47420.2|47463|47423|47463|47423|47454.6|47414.6|1
1648004590000|2022-03-23 03:03:10|47469.6|47429.6|47469.6|47429.6|47469.6|47429.6|47469.6|47429.6|0
1648004660000|2022-03-23 03:04:20|47467.4|47427.4|47458.9|47418.9|47467.4|47427.4|47458.9|47418.9|1
1648004670000|2022-03-23 03:04:30|47454.6|47414.6|47459.6|47419.6|47459.6|47419.6|47454.6|47414.6|0
1648004680000|2022-03-23 03:04:40|47456.8|47416.8|47452.4|47412.4|47456.8|47416.8|47452.4|47412.4|0
1648004690000|2022-03-23 03:04:50|47454.6|47414.6|47454.6|47414.6|47454.6|47414.6|47454.6|47414.6|0
1648004710000|2022-03-23 03:05:10|47451.7|47411.7|47451.7|47411.7|47451.7|47411.7|47451.7|47411.7|0
1648004720000|2022-03-23 03:05:20|47457.4|47417.4|47457.4|47417.4|47457.4|47417.4|47454.6|47414.6|0
1648004730000|2022-03-23 03:05:30|47454.6|47414.6|47454.6|47414.6|47457.4|47417.4|47454.6|47414.6|0
1648004740000|2022-03-23 03:05:40|47457.4|47417.4|47467.4|47427.4|47467.4|47427.4|47457.4|47417.4|0
1648004780000|2022-03-23 03:06:20|47464.6|47424.6|47460.2|47420.2|47464.6|47424.6|47460.2|47420.2|0
1648004790000|2022-03-23 03:06:30|47467.4|47427.4|47467.4|47427.4|47467.4|47427.4|47467.4|47427.4|0
1648004850000|2022-03-23 03:07:30|47465.2|47425.2|47460.2|47420.2|47465.2|47425.2|47460.2|47420.2|0
1648004880000|2022-03-23 03:08:00|47465.2|47425.2|47465.2|47425.2|47465.2|47425.2|47465.2|47425.2|0
1648004890000|2022-03-23 03:08:10|47454.5|47414.5|47451.7|47411.7|47454.5|47414.5|47451.7|47411.7|2
1648004950000|2022-03-23 03:09:10|47448.9|47408.9|47446.7|47406.7|47448.9|47408.9|47446.7|47406.7|0
1648004960000|2022-03-23 03:09:20|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|1
1648004970000|2022-03-23 03:09:30|47457.4|47417.4|47451.7|47411.7|47457.4|47417.4|47451.7|47411.7|0
1648004980000|2022-03-23 03:09:40|47446.1|47406.1|47441.7|47401.7|47446.1|47406.1|47441.7|47401.7|0
1648004990000|2022-03-23 03:09:50|47451.7|47411.7|47451.7|47411.7|47451.7|47411.7|47451.7|47411.7|1
1648005000000|2022-03-23 03:10:00|47457.4|47417.4|47457.4|47417.4|47457.4|47417.4|47457.4|47417.4|0
1648005010000|2022-03-23 03:10:10|47451.7|47411.7|47451.7|47411.7|47451.7|47411.7|47451.7|47411.7|0
1648005130000|2022-03-23 03:12:10|47457.3|47417.3|47457.3|47417.3|47464.5|47424.5|47457.3|47417.3|0
1648005140000|2022-03-23 03:12:20|47461.7|47421.7|47457.3|47417.3|47461.7|47421.7|47457.3|47417.3|0
1648005190000|2022-03-23 03:13:10|47454.5|47414.5|47459.5|47419.5|47459.5|47419.5|47454.5|47414.5|0
1648005210000|2022-03-23 03:13:30|47456.7|47416.7|47457.3|47417.3|47457.3|47417.3|47456.7|47416.7|1
1648005230000|2022-03-23 03:13:50|47454.5|47414.5|47451.7|47411.7|47454.5|47414.5|47451.7|47411.7|0
1648005240000|2022-03-23 03:14:00|47448.9|47408.9|47451.7|47411.7|47451.7|47411.7|47446.7|47406.7|0
1648005300000|2022-03-23 03:15:00|47459.5|47419.5|47454.5|47414.5|47459.5|47419.5|47454.5|47414.5|0
1648005310000|2022-03-23 03:15:10|47457.3|47417.3|47451.7|47411.7|47457.3|47417.3|47451.7|47411.7|0
1648005340000|2022-03-23 03:15:40|47464.5|47424.5|47470.1|47430.1|47470.1|47430.1|47464.5|47424.5|0
1648005350000|2022-03-23 03:15:50|47469.5|47429.5|47469.5|47429.5|47469.5|47429.5|47469.5|47429.5|0
1648005360000|2022-03-23 03:16:00|47472.3|47432.3|47469.5|47429.5|47472.3|47432.3|47469.5|47429.5|0
1648005380000|2022-03-23 03:16:20|47472.3|47432.3|47472.3|47432.3|47472.3|47432.3|47472.3|47432.3|0
1648005390000|2022-03-23 03:16:30|47467.3|47427.3|47459.5|47419.5|47467.3|47427.3|47459.5|47419.5|0
1648005400000|2022-03-23 03:16:40|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|1
1648005410000|2022-03-23 03:16:50|47451.7|47411.7|47454.5|47414.5|47456.7|47416.7|47451.7|47411.7|1
1648005420000|2022-03-23 03:17:00|47451.7|47411.7|47451.7|47411.7|47451.7|47411.7|47451.7|47411.7|0
1648005430000|2022-03-23 03:17:10|47459.5|47419.5|47461.7|47421.7|47461.7|47421.7|47459.5|47419.5|0
1648005440000|2022-03-23 03:17:20|47459.5|47419.5|47459.5|47419.5|47459.5|47419.5|47457.3|47417.3|0
1648005450000|2022-03-23 03:17:30|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|47454.5|47414.5|0
1648005460000|2022-03-23 03:17:40|47451.7|47411.7|47451.7|47411.7|47451.7|47411.7|47451.7|47411.7|0
1648005480000|2022-03-23 03:18:00|47454.5|47414.5|47451.7|47411.7|47454.5|47414.5|47451.7|47411.7|0
1648005500000|2022-03-23 03:18:20|47451.6|47411.6|47451.6|47411.6|47451.6|47411.6|47451.6|47411.6|0
1648005520000|2022-03-23 03:18:40|47454.5|47414.5|47459.5|47419.5|47461.6|47421.6|47454.5|47414.5|0
1648005530000|2022-03-23 03:18:50|47461.6|47421.6|47459.5|47419.5|47461.6|47421.6|47459.5|47419.5|0
1648005540000|2022-03-23 03:19:00|47451.6|47411.6|47461.6|47421.6|47461.6|47421.6|47451.6|47411.6|0
1648005550000|2022-03-23 03:19:10|47459.5|47419.5|47466.6|47426.6|47466.6|47426.6|47459.5|47419.5|0
1648005560000|2022-03-23 03:19:20|47461.6|47421.6|47459.5|47419.5|47461.6|47421.6|47459.5|47419.5|0
1648005580000|2022-03-23 03:19:40|47456.6|47416.6|47454.5|47414.5|47456.6|47416.6|47454.5|47414.5|0
1648005590000|2022-03-23 03:19:50|47451.6|47411.6|47451.6|47411.6|47451.6|47411.6|47451.6|47411.6|0
1648005600000|2022-03-23 03:20:00|47454.5|47414.5|47459.5|47419.5|47459.5|47419.5|47454.5|47414.5|0
1648005610000|2022-03-23 03:20:10|47461.6|47421.6|47469.5|47429.5|47469.5|47429.5|47461.6|47421.6|0
1648005660000|2022-03-23 03:21:00|47469.4|47429.4|47469.4|47429.4|47469.4|47429.4|47469.4|47429.4|0
1648005670000|2022-03-23 03:21:10|47472.3|47432.3|47474.4|47434.4|47474.4|47434.4|47472.3|47432.3|1
1648005690000|2022-03-23 03:21:30|47471.6|47431.6|47471.6|47431.6|47471.6|47431.6|47471.6|47431.6|0
1648005730000|2022-03-23 03:22:10|47469.4|47429.4|47469.4|47429.4|47469.4|47429.4|47469.4|47429.4|0
1648005740000|2022-03-23 03:22:20|47466.6|47426.6|47461.6|47421.6|47466.6|47426.6|47461.6|47421.6|0
1648005750000|2022-03-23 03:22:30|47459.4|47419.4|47456.6|47416.6|47459.4|47419.4|47456.6|47416.6|0
1648005770000|2022-03-23 03:22:50|47458.8|47418.8|47461.6|47421.6|47461.6|47421.6|47458.8|47418.8|0
1648005780000|2022-03-23 03:23:00|47456.6|47416.6|47461.6|47421.6|47461.6|47421.6|47456.6|47416.6|0
1648005790000|2022-03-23 03:23:10|47458.8|47418.8|47451.6|47411.6|47458.8|47418.8|47451.6|47411.6|0
1648005800000|2022-03-23 03:23:20|47461.6|47421.6|47459.4|47419.4|47461.6|47421.6|47459.4|47419.4|0
1648005820000|2022-03-23 03:23:40|47461.6|47421.6|47461.6|47421.6|47461.6|47421.6|47461.6|47421.6|0
1648005840000|2022-03-23 03:24:00|47459.4|47419.4|47461.6|47421.6|47461.6|47421.6|47459.4|47419.4|0
1648005850000|2022-03-23 03:24:10|47459.4|47419.4|47459.4|47419.4|47459.4|47419.4|47459.4|47419.4|0
1648005870000|2022-03-23 03:24:30|47453.8|47413.8|47459.4|47419.4|47459.4|47419.4|47453.8|47413.8|1
1648005880000|2022-03-23 03:24:40|47456.6|47416.6|47459.4|47419.4|47459.4|47419.4|47454.4|47414.4|0
1648005920000|2022-03-23 03:25:20|47454.4|47414.4|47454.4|47414.4|47454.4|47414.4|47454.4|47414.4|0
1648005930000|2022-03-23 03:25:30|47459.4|47419.4|47451.6|47411.6|47459.4|47419.4|47446|47406|2
1648005970000|2022-03-23 03:26:10|47446.6|47406.6|47444.4|47404.4|47446.6|47406.6|47444.4|47404.4|0
1648006040000|2022-03-23 03:27:20|47446.6|47406.6|47446.6|47406.6|47446.6|47406.6|47446.6|47406.6|0
1648006050000|2022-03-23 03:27:30|47443.8|47403.8|47446.6|47406.6|47446.6|47406.6|47443.8|47403.8|0
1648006060000|2022-03-23 03:27:40|47444.4|47404.4|47444.4|47404.4|47444.4|47404.4|47444.4|47404.4|0
1648006080000|2022-03-23 03:28:00|47447.2|47407.2|47449.4|47409.4|47449.4|47409.4|47447.2|47407.2|0
1648006110000|2022-03-23 03:28:30|47452.2|47412.2|47454.4|47414.4|47454.4|47414.4|47452.2|47412.2|0
1648006130000|2022-03-23 03:28:50|47449.4|47409.4|47449.4|47409.4|47454.4|47414.4|47449.4|47409.4|0
1648006170000|2022-03-23 03:29:30|47452.2|47412.2|47454.4|47414.4|47454.4|47414.4|47452.2|47412.2|0
1648006200000|2022-03-23 03:30:00|47449.4|47409.4|47454.4|47414.4|47454.4|47414.4|47449.4|47409.4|0
1648006340000|2022-03-23 03:32:20|47444.4|47404.4|47444.4|47404.4|47444.4|47404.4|47444.4|47404.4|1
1648006390000|2022-03-23 03:33:10|47447.2|47407.2|47449.4|47409.4|47451.5|47411.5|47447.2|47407.2|0
1648006420000|2022-03-23 03:33:40|47452.2|47412.2|47454.4|47414.4|47454.4|47414.4|47452.2|47412.2|0
1648006450000|2022-03-23 03:34:10|47454.3|47414.3|47451.5|47411.5|47454.3|47414.3|47451.5|47411.5|0
1648006470000|2022-03-23 03:34:30|47449.3|47409.3|47449.3|47409.3|47449.3|47409.3|47449.3|47409.3|0
1648006770000|2022-03-23 03:39:30|47446.5|47406.5|47444.3|47404.3|47446.5|47406.5|47439.3|47399.3|1
1648006880000|2022-03-23 03:41:20|47447.1|47407.1|47454.3|47414.3|47454.3|47414.3|47447.1|47407.1|0
1648006890000|2022-03-23 03:41:30|47452.1|47412.1|47451.5|47411.5|47452.1|47412.1|47449.3|47409.3|1
1648006900000|2022-03-23 03:41:40|47449.3|47409.3|47449.3|47409.3|47449.3|47409.3|47449.3|47409.3|0
1648006910000|2022-03-23 03:41:50|47452.1|47412.1|47446.5|47406.5|47452.1|47412.1|47446.5|47406.5|2
1648006920000|2022-03-23 03:42:00|47444.3|47404.3|47444.3|47404.3|47444.3|47404.3|47444.3|47404.3|0
1648007040000|2022-03-23 03:44:00|47441.5|47401.5|47444.3|47404.3|47444.3|47404.3|47439.3|47399.3|1
1648007050000|2022-03-23 03:44:10|47439.3|47399.3|47439.3|47399.3|47442.1|47402.1|47439.3|47399.3|0
1648007080000|2022-03-23 03:44:40|47442.1|47402.1|47444.3|47404.3|47444.3|47404.3|47442.1|47402.1|0
1648007100000|2022-03-23 03:45:00|47441.4|47401.4|47439.3|47399.3|47441.4|47401.4|47439.3|47399.3|0
1648007160000|2022-03-23 03:46:00|47436.4|47396.4|47431.4|47391.4|47436.4|47396.4|47431.4|47391.4|1
1648007200000|2022-03-23 03:46:40|47429.3|47389.3|47429.3|47389.3|47429.3|47389.3|47429.3|47389.3|0
1648007250000|2022-03-23 03:47:30|47429.2|47389.2|47429.2|47389.2|47429.2|47389.2|47429.2|47389.2|0
1648007270000|2022-03-23 03:47:50|47426.4|47386.4|47429.2|47389.2|47429.2|47389.2|47426.4|47386.4|0
1648007320000|2022-03-23 03:48:40|47437.1|47397.1|47439.2|47399.2|47439.2|47399.2|47434.2|47394.2|2
1648007340000|2022-03-23 03:49:00|47434.2|47394.2|47439.2|47399.2|47439.2|47399.2|47434.2|47394.2|0
1648007370000|2022-03-23 03:49:30|47447.1|47407.1|47447.1|47407.1|47447.1|47407.1|47447.1|47407.1|9
1648007380000|2022-03-23 03:49:40|47444.2|47404.2|47444.2|47404.2|47444.2|47404.2|47444.2|47404.2|0
1648007510000|2022-03-23 03:51:50|47441.4|47401.4|47441.4|47401.4|47441.4|47401.4|47441.4|47401.4|2
1648007520000|2022-03-23 03:52:00|47439.2|47399.2|47439.2|47399.2|47439.2|47399.2|47436.4|47396.4|0
1648007600000|2022-03-23 03:53:20|47433.6|47393.6|47429.2|47389.2|47433.6|47393.6|47429.2|47389.2|0
1648007620000|2022-03-23 03:53:40|47426.4|47386.4|47426.4|47386.4|47426.4|47386.4|47426.4|47386.4|0
1648007630000|2022-03-23 03:53:50|47424.2|47384.2|47424.2|47384.2|47424.2|47384.2|47424.2|47384.2|0
1648007640000|2022-03-23 03:54:00|47421.4|47381.4|47421.4|47381.4|47421.4|47381.4|47421.4|47381.4|1
1648007650000|2022-03-23 03:54:10|47424.2|47384.2|47426.4|47386.4|47426.4|47386.4|47424.2|47384.2|0
1648007700000|2022-03-23 03:55:00|47429.2|47389.2|47434.2|47394.2|47434.2|47394.2|47429.2|47389.2|0
1648007740000|2022-03-23 03:55:40|47447|47407|47449.2|47409.2|47449.2|47409.2|47447|47407|3
1648007780000|2022-03-23 03:56:20|47474.8|47434.8|47474.8|47434.8|47474.8|47434.8|47474.8|47434.8|4
1648007810000|2022-03-23 03:56:50|47463.5|47423.5|47463.5|47423.5|47463.5|47423.5|47463.5|47423.5|2
1648007820000|2022-03-23 03:57:00|47459.2|47419.2|47487.6|47447.6|47487.6|47447.6|47459.2|47419.2|3
1648007840000|2022-03-23 03:57:20|47490.4|47450.4|47469.2|47429.2|47490.4|47450.4|47469.2|47429.2|0
1648007890000|2022-03-23 03:58:10|47472|47432|47472|47432|47472|47432|47472|47432|0
1648007950000|2022-03-23 03:59:10|47477.6|47437.6|47484.8|47444.8|47484.8|47444.8|47477.6|47437.6|0
1648007960000|2022-03-23 03:59:20|47487.6|47447.6|47489.8|47449.8|47489.8|47449.8|47487.6|47447.6|0
1648007980000|2022-03-23 03:59:40|47481.3|47441.3|47489.8|47449.8|47489.8|47449.8|47477|47437|1
1648008000000|2022-03-23 04:00:00|47504.2|47424.2|47504.2|47424.2|47504.2|47424.2|47504.2|47424.2|1
1648008010000|2022-03-23 04:00:10|47502|47422|47502|47422|47502|47422|47502|47422|0
1648008120000|2022-03-23 04:02:00|47484.8|47444.8|47492|47452|47492|47452|47484.8|47444.8|0
1648008130000|2022-03-23 04:02:10|47494.8|47454.8|47494.8|47454.8|47497.6|47457.6|47494.8|47454.8|1
1648008270000|2022-03-23 04:04:30|47486.9|47446.9|47474.1|47434.1|47486.9|47446.9|47474.1|47434.1|2
1648008280000|2022-03-23 04:04:40|47469.1|47429.1|47491.9|47451.9|47491.9|47451.9|47469.1|47429.1|1
1648008330000|2022-03-23 04:05:30|47489.1|47449.1|47489.1|47449.1|47489.1|47449.1|47489.1|47449.1|0
1648008340000|2022-03-23 04:05:40|47486.9|47446.9|47486.9|47446.9|47486.9|47446.9|47486.9|47446.9|0
1648008390000|2022-03-23 04:06:30|47489.1|47449.1|47489.1|47449.1|47489.1|47449.1|47489.1|47449.1|0
1648008400000|2022-03-23 04:06:40|47486.3|47446.3|47484.1|47444.1|47486.3|47446.3|47484.1|47444.1|0
1648008420000|2022-03-23 04:07:00|47486.9|47446.9|47484.1|47444.1|47486.9|47446.9|47484.1|47444.1|0
1648008430000|2022-03-23 04:07:10|47486.9|47446.9|47481.9|47441.9|47486.9|47446.9|47476.9|47436.9|0
1648008450000|2022-03-23 04:07:30|47479.7|47439.7|47481.9|47441.9|47481.9|47441.9|47479.7|47439.7|0
1648008470000|2022-03-23 04:07:50|47484.1|47444.1|47484.1|47444.1|47484.1|47444.1|47484.1|47444.1|0
1648008480000|2022-03-23 04:08:00|47479.1|47439.1|47479.1|47439.1|47479.1|47439.1|47479.1|47439.1|0
1648008490000|2022-03-23 04:08:10|47474.1|47434.1|47466.3|47426.3|47474.1|47434.1|47466.3|47426.3|1
1648008500000|2022-03-23 04:08:20|47463.5|47423.5|47474.7|47434.7|47474.7|47434.7|47463.5|47423.5|1
1648008710000|2022-03-23 04:11:50|47469.1|47429.1|47469.1|47429.1|47469.1|47429.1|47469.1|47429.1|5
1648008730000|2022-03-23 04:12:10|47474.7|47434.7|47476.9|47436.9|47476.9|47436.9|47474.7|47434.7|3
1648008770000|2022-03-23 04:12:50|47474.7|47434.7|47471.9|47431.9|47474.7|47434.7|47471.9|47431.9|3
1648008780000|2022-03-23 04:13:00|47469.1|47429.1|47469.1|47429.1|47469.1|47429.1|47469.1|47429.1|0
1648008820000|2022-03-23 04:13:40|47469|47429|47464|47424|47469|47429|47464|47424|0
1648008880000|2022-03-23 04:14:40|47459|47419|47459|47419|47459|47419|47459|47419|0
1648008890000|2022-03-23 04:14:50|47456.2|47416.2|47471.9|47431.9|47471.9|47431.9|47449|47409|1
1648008900000|2022-03-23 04:15:00|47469|47429|47471.9|47431.9|47471.9|47431.9|47469|47429|0
1648008930000|2022-03-23 04:15:30|47469|47429|47474.7|47434.7|47474.7|47434.7|47469|47429|0
1648008940000|2022-03-23 04:15:40|47476.9|47436.9|47476.9|47436.9|47476.9|47436.9|47476.9|47436.9|0
1648008960000|2022-03-23 04:16:00|47476.8|47436.8|47476.8|47436.8|47476.8|47436.8|47476.8|47436.8|0
1648008970000|2022-03-23 04:16:10|47471.2|47431.2|47466.8|47426.8|47471.2|47431.2|47466.8|47426.8|0
1648008980000|2022-03-23 04:16:20|47464|47424|47459|47419|47464|47424|47459|47419|0
1648009000000|2022-03-23 04:16:40|47474.7|47434.7|47464|47424|47474.7|47434.7|47464|47424|1
1648009010000|2022-03-23 04:16:50|47461.2|47421.2|47474.7|47434.7|47474.7|47434.7|47461.2|47421.2|1
1648009030000|2022-03-23 04:17:10|47476.8|47436.8|47476.8|47436.8|47476.8|47436.8|47476.8|47436.8|0
1648009150000|2022-03-23 04:19:10|47466.8|47426.8|47466.8|47426.8|47466.8|47426.8|47466.8|47426.8|0
1648009160000|2022-03-23 04:19:20|47472.5|47432.5|47472.5|47432.5|47472.5|47432.5|47472.5|47432.5|1
1648009170000|2022-03-23 04:19:30|47476.8|47436.8|47476.8|47436.8|47476.8|47436.8|47476.8|47436.8|0
1648009180000|2022-03-23 04:19:40|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|0
1648009270000|2022-03-23 04:21:10|47476.8|47436.8|47476.8|47436.8|47476.8|47436.8|47476.8|47436.8|0
1648009300000|2022-03-23 04:21:40|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|0
1648009310000|2022-03-23 04:21:50|47471.8|47431.8|47471.8|47431.8|47471.8|47431.8|47471.8|47431.8|2
1648009390000|2022-03-23 04:23:10|47461.2|47421.2|47458.3|47418.3|47461.2|47421.2|47458.3|47418.3|0
1648009400000|2022-03-23 04:23:20|47451.2|47411.2|47466.8|47426.8|47466.8|47426.8|47451.2|47411.2|1
1648009410000|2022-03-23 04:23:30|47469|47429|47469|47429|47469|47429|47469|47429|0
1648009470000|2022-03-23 04:24:30|47461.2|47421.2|47469|47429|47469|47429|47451.2|47411.2|1
1648009570000|2022-03-23 04:26:10|47471.8|47431.8|47471.8|47431.8|47471.8|47431.8|47471.8|47431.8|1
1648009590000|2022-03-23 04:26:30|47459|47419|47467.4|47427.4|47467.4|47427.4|47459|47419|1
1648009600000|2022-03-23 04:26:40|47471.8|47431.8|47471.8|47431.8|47471.8|47431.8|47471.8|47431.8|0
1648009660000|2022-03-23 04:27:40|47468.9|47428.9|47461.1|47421.1|47468.9|47428.9|47458.9|47418.9|0
1648009670000|2022-03-23 04:27:50|47458.9|47418.9|47466.8|47426.8|47466.8|47426.8|47458.9|47418.9|1
1648009680000|2022-03-23 04:28:00|47468.9|47428.9|47468.9|47428.9|47468.9|47428.9|47468.9|47428.9|0
1648009710000|2022-03-23 04:28:30|47458.9|47418.9|47448.9|47408.9|47458.9|47418.9|47448.9|47408.9|0
1648009900000|2022-03-23 04:31:40|||||||||1
1648009940000|2022-03-23 04:32:20|47461.7|47421.7|47471.7|47431.7|47471.7|47431.7|47461.7|47421.7|3
1648009950000|2022-03-23 04:32:30|47491.7|47451.7|47488.9|47448.9|47491.7|47451.7|47488.9|47448.9|0
1648009960000|2022-03-23 04:32:40|47491.7|47451.7|47491.7|47451.7|47491.7|47451.7|47491.7|47451.7|0
1648010040000|2022-03-23 04:34:00|47488.9|47448.9|47491.7|47451.7|47491.7|47451.7|47488.9|47448.9|0
1648010070000|2022-03-23 04:34:30|47488.9|47448.9|47478.9|47438.9|47488.9|47448.9|47478.9|47438.9|0
1648010100000|2022-03-23 04:35:00|47476.1|47436.1|47468.9|47428.9|47476.1|47436.1|47468.9|47428.9|1
1648010150000|2022-03-23 04:35:50|47488.9|47448.9|47488.9|47448.9|47488.9|47448.9|47488.9|47448.9|1
1648010160000|2022-03-23 04:36:00|47491.7|47451.7|47491.7|47451.7|47491.7|47451.7|47491.7|47451.7|0
1648010220000|2022-03-23 04:37:00|||||||||1
1648010230000|2022-03-23 04:37:10|47488.9|47448.9|47486.7|47446.7|47488.9|47448.9|47486.7|47446.7|0
1648010340000|2022-03-23 04:39:00|47486|47446|47486|47446|47486|47446|47486|47446|1
1648010350000|2022-03-23 04:39:10|47483.9|47443.9|47488.9|47448.9|47491.7|47451.7|47483.9|47443.9|0
1648010410000|2022-03-23 04:40:10|47488.8|47448.8|47488.8|47448.8|47488.8|47448.8|47488.8|47448.8|0
1648010440000|2022-03-23 04:40:40|47483.2|47443.2|47473.8|47433.8|47483.2|47443.2|47473.8|47433.8|0
1648010450000|2022-03-23 04:40:50|47471|47431|47488.8|47448.8|47488.8|47448.8|47471|47431|1
1648010490000|2022-03-23 04:41:30|||||||||1
1648010500000|2022-03-23 04:41:40|47491.7|47451.7|47491.7|47451.7|47491.7|47451.7|47491.7|47451.7|0
1648010530000|2022-03-23 04:42:10|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|0
1648010650000|2022-03-23 04:44:10|47488.8|47448.8|47486.6|47446.6|47488.8|47448.8|47486.6|47446.6|0
1648010660000|2022-03-23 04:44:20|47478.8|47438.8|47483.8|47443.8|47483.8|47443.8|47473.2|47433.2|8
1648010670000|2022-03-23 04:44:30|47481.6|47441.6|47476|47436|47481.6|47441.6|47476|47436|0
1648010680000|2022-03-23 04:44:40|47473.8|47433.8|47473.8|47433.8|47473.8|47433.8|47473.8|47433.8|0
1648010720000|2022-03-23 04:45:20|47476.6|47436.6|47483.8|47443.8|47483.8|47443.8|47476.6|47436.6|1
1648010870000|2022-03-23 04:47:50|47486.6|47446.6|47486.6|47446.6|47486.6|47446.6|47486.6|47446.6|0
1648010880000|2022-03-23 04:48:00|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|0
1648010950000|2022-03-23 04:49:10|47488.8|47448.8|47483.8|47443.8|47488.8|47448.8|47483.8|47443.8|0
1648010960000|2022-03-23 04:49:20|47483.1|47443.1|47491.6|47451.6|47491.6|47451.6|47483.1|47443.1|1
1648011000000|2022-03-23 04:50:00|47488.8|47448.8|47491.6|47451.6|47491.6|47451.6|47488.8|47448.8|0
1648011010000|2022-03-23 04:50:10|47488.8|47448.8|47488.8|47448.8|47488.8|47448.8|47488.8|47448.8|0
1648011120000|2022-03-23 04:52:00|47491.6|47451.6|47488.8|47448.8|47491.6|47451.6|47488.8|47448.8|0
1648011190000|2022-03-23 04:53:10|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|0
1648011210000|2022-03-23 04:53:30|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|0
1648011270000|2022-03-23 04:54:30|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|0
1648011290000|2022-03-23 04:54:50|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|0
1648011300000|2022-03-23 04:55:00|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|47488.7|47448.7|0
1648011400000|2022-03-23 04:56:40|47485.9|47445.9|47483.7|47443.7|47485.9|47445.9|47483.7|47443.7|0
1648011660000|2022-03-23 05:01:00|47486.5|47446.5|47483.7|47443.7|47486.5|47446.5|47483.7|47443.7|0
1648011720000|2022-03-23 05:02:00|47480.9|47440.9|47475.9|47435.9|47480.9|47440.9|47475.9|47435.9|0
1648011740000|2022-03-23 05:02:20|47473.7|47433.7|47473.7|47433.7|47473.7|47433.7|47473.7|47433.7|0
1648011770000|2022-03-23 05:02:50|47475.9|47435.9|47475.9|47435.9|47475.9|47435.9|47475.9|47435.9|0
1648011780000|2022-03-23 05:03:00|47478.7|47438.7|47476.5|47436.5|47480.9|47440.9|47476.5|47436.5|0
1648011790000|2022-03-23 05:03:10|47478.7|47438.7|47478.7|47438.7|47478.7|47438.7|47478.7|47438.7|0
1648011810000|2022-03-23 05:03:30|47483.7|47443.7|47478.7|47438.7|47483.7|47443.7|47478.7|47438.7|0
1648011820000|2022-03-23 05:03:40|47480.9|47440.9|47478.7|47438.7|47480.9|47440.9|47478.7|47438.7|0
1648011830000|2022-03-23 05:03:50|47480.9|47440.9|47480.9|47440.9|47483.7|47443.7|47480.9|47440.9|0
1648011840000|2022-03-23 05:04:00|47475.2|47435.2|47480.9|47440.9|47480.9|47440.9|47475.2|47435.2|1
1648011880000|2022-03-23 05:04:40|47480.8|47440.8|47480.8|47440.8|47480.8|47440.8|47480.8|47440.8|0
1648011900000|2022-03-23 05:05:00|47475.2|47435.2|47480.8|47440.8|47480.8|47440.8|47475.2|47435.2|2
1648011940000|2022-03-23 05:05:40|47483.7|47443.7|47483.7|47443.7|47483.7|47443.7|47483.7|47443.7|0
1648011970000|2022-03-23 05:06:10|47486.5|47446.5|47495.8|47455.8|47495.8|47455.8|47486.5|47446.5|1
1648011980000|2022-03-23 05:06:20|47493.7|47453.7|47493.7|47453.7|47493.7|47453.7|47493.7|47453.7|0
1648011990000|2022-03-23 05:06:30|47493.6|47453.6|47495.8|47455.8|47498.6|47458.6|47493.6|47453.6|1
1648012000000|2022-03-23 05:06:40|47493|47453|47495.8|47455.8|47495.8|47455.8|47493|47453|0
1648012060000|2022-03-23 05:07:40|47493.6|47453.6|47495.8|47455.8|47495.8|47455.8|47493.6|47453.6|0
1648012100000|2022-03-23 05:08:20|47493.6|47453.6|47495.8|47455.8|47495.8|47455.8|47493.6|47453.6|0
1648012110000|2022-03-23 05:08:30|47488.6|47448.6|47493.6|47453.6|47493.6|47453.6|47488.6|47448.6|1
1648012120000|2022-03-23 05:08:40|47495.8|47455.8|47495.8|47455.8|47495.8|47455.8|47495.8|47455.8|0
1648012170000|2022-03-23 05:09:30|47493.6|47453.6|47493.6|47453.6|47493.6|47453.6|47493.6|47453.6|0
1648012250000|2022-03-23 05:10:50|47495.8|47455.8|47493.6|47453.6|47495.8|47455.8|47490.8|47450.8|0
1648012270000|2022-03-23 05:11:10|47490.8|47450.8|47485.8|47445.8|47490.8|47450.8|47485.8|47445.8|0
1648012310000|2022-03-23 05:11:50|47483|47443|47488.6|47448.6|47488.6|47448.6|47483|47443|1
1648012320000|2022-03-23 05:12:00|47490.8|47450.8|47490.8|47450.8|47490.8|47450.8|47490.8|47450.8|0
1648012380000|2022-03-23 05:13:00|47488|47448|47485.8|47445.8|47488|47448|47485.8|47445.8|0
1648012420000|2022-03-23 05:13:40|47480.8|47440.8|47480.8|47440.8|47480.8|47440.8|47480.8|47440.8|0
1648012450000|2022-03-23 05:14:10|47478.6|47438.6|47483.6|47443.6|47483.6|47443.6|47478.6|47438.6|2
1648012530000|2022-03-23 05:15:30|47488.6|47448.6|47488.6|47448.6|47488.6|47448.6|47488.6|47448.6|0
1648012590000|2022-03-23 05:16:30|47480.8|47440.8|47480.8|47440.8|47480.8|47440.8|47480.8|47440.8|8
1648012630000|2022-03-23 05:17:10|47483.6|47443.6|47483.6|47443.6|47483.6|47443.6|47483.6|47443.6|0
1648012720000|2022-03-23 05:18:40|47485.7|47445.7|47485.7|47445.7|47485.7|47445.7|47485.7|47445.7|0
1648012740000|2022-03-23 05:19:00|47483.6|47443.6|47480.7|47440.7|47483.6|47443.6|47480.7|47440.7|0
1648013070000|2022-03-23 05:24:30|||||||||1
1648013090000|2022-03-23 05:24:50|47470.7|47430.7|47485.7|47445.7|47485.7|47445.7|47470.7|47430.7|1
1648013150000|2022-03-23 05:25:50|||||||||1
1648013160000|2022-03-23 05:26:00|47480.7|47440.7|47480.7|47440.7|47480.7|47440.7|47480.7|47440.7|0
1648013220000|2022-03-23 05:27:00|47475.7|47435.7|47475.7|47435.7|47475.7|47435.7|47475.7|47435.7|1
1648013230000|2022-03-23 05:27:10|47472.9|47432.9|47475.7|47435.7|47475.7|47435.7|47472.9|47432.9|1
1648013280000|2022-03-23 05:28:00|47478.5|47438.5|47480.7|47440.7|47480.7|47440.7|47478.5|47438.5|0
1648013290000|2022-03-23 05:28:10|47475.7|47435.7|47480.7|47440.7|47480.7|47440.7|47475.7|47435.7|0
1648013300000|2022-03-23 05:28:20|47475.7|47435.7|47480.7|47440.7|47480.7|47440.7|47475.7|47435.7|0
1648013310000|2022-03-23 05:28:30|47475|47435|47470.7|47430.7|47475|47435|47470.7|47430.7|0
1648013340000|2022-03-23 05:29:00|47455.7|47415.7|47455.7|47415.7|47463.5|47423.5|47455.7|47415.7|1
1648013350000|2022-03-23 05:29:10|47452.9|47412.9|47463.5|47423.5|47463.5|47423.5|47452.9|47412.9|1
1648013390000|2022-03-23 05:29:50|47466.3|47426.3|47463.5|47423.5|47466.3|47426.3|47463.5|47423.5|1
1648013400000|2022-03-23 05:30:00|47460.7|47420.7|47475.7|47435.7|47475.7|47435.7|47455.7|47415.7|3
1648013410000|2022-03-23 05:30:10|47470.7|47430.7|47475.7|47435.7|47475.7|47435.7|47470.7|47430.7|1
1648013430000|2022-03-23 05:30:30|47478.5|47438.5|47478.5|47438.5|47478.5|47438.5|47478.5|47438.5|0
1648013440000|2022-03-23 05:30:40|47480.7|47440.7|47483.5|47443.5|47483.5|47443.5|47480.7|47440.7|1
1648013450000|2022-03-23 05:30:50|47480.7|47440.7|47480.7|47440.7|47480.7|47440.7|47480.7|47440.7|0
1648013460000|2022-03-23 05:31:00|47483.5|47443.5|47480.6|47440.6|47483.5|47443.5|47480.6|47440.6|0
1648013470000|2022-03-23 05:31:10|47483.5|47443.5|47483.5|47443.5|47486.3|47446.3|47483.5|47443.5|2
1648013480000|2022-03-23 05:31:20|47485.6|47445.6|47495.6|47455.6|47495.6|47455.6|47485.6|47445.6|1
1648013520000|2022-03-23 05:32:00|47498.5|47458.5|47501.3|47461.3|47501.3|47461.3|47498.5|47458.5|2
1648013530000|2022-03-23 05:32:10|47503.5|47463.5|47503.5|47463.5|47503.5|47463.5|47503.5|47463.5|0
1648013560000|2022-03-23 05:32:40|47503.4|47463.4|47503.4|47463.4|47503.4|47463.4|47503.4|47463.4|0
1648013570000|2022-03-23 05:32:50|||||||||1
1648013580000|2022-03-23 05:33:00|47500.6|47460.6|47503.4|47463.4|47503.4|47463.4|47500.6|47460.6|1
1648013610000|2022-03-23 05:33:30|47500.6|47460.6|47495.6|47455.6|47500.6|47460.6|47495.6|47455.6|0
1648013620000|2022-03-23 05:33:40|47495|47455|47497.8|47457.8|47497.8|47457.8|47495|47455|1
1648013630000|2022-03-23 05:33:50|47492.8|47452.8|47495.6|47455.6|47500.6|47460.6|47492.8|47452.8|1
1648013640000|2022-03-23 05:34:00|47497.8|47457.8|47502.8|47462.8|47502.8|47462.8|47497.8|47457.8|0
1648013670000|2022-03-23 05:34:30|47505.6|47465.6|47497.8|47457.8|47505.6|47465.6|47497.8|47457.8|0
1648013690000|2022-03-23 05:34:50|47502.8|47462.8|47502.8|47462.8|47502.8|47462.8|47497.8|47457.8|0
1648013730000|2022-03-23 05:35:30|47497.8|47457.8|47482.8|47442.8|47497.8|47457.8|47477.2|47437.2|4
1648013740000|2022-03-23 05:35:40|47485|47445|47482.8|47442.8|47485|47445|47482.8|47442.8|0
1648013750000|2022-03-23 05:35:50|47485.6|47445.6|47482.8|47442.8|47485.6|47445.6|47482.8|47442.8|0
1648013760000|2022-03-23 05:36:00|47477.8|47437.8|47475.6|47435.6|47482.8|47442.8|47475.6|47435.6|0
1648013770000|2022-03-23 05:36:10|47472.8|47432.8|47472.8|47432.8|47472.8|47432.8|47472.8|47432.8|2
1648013830000|2022-03-23 05:37:10|47470.6|47430.6|47470.6|47430.6|47470.6|47430.6|47470.6|47430.6|0
1648013850000|2022-03-23 05:37:30|47472.8|47432.8|47472.8|47432.8|47472.8|47432.8|47472.8|47432.8|0
1648013870000|2022-03-23 05:37:50|47482.8|47442.8|47482.8|47442.8|47482.8|47442.8|47482.8|47442.8|0
1648013880000|2022-03-23 05:38:00|47472.8|47432.8|47467.8|47427.8|47472.8|47432.8|47467.8|47427.8|0
1648013890000|2022-03-23 05:38:10|47465|47425|47472.8|47432.8|47472.8|47432.8|47465|47425|1
1648013960000|2022-03-23 05:39:20|47477.8|47437.8|47482.8|47442.8|47482.8|47442.8|47477.8|47437.8|0
1648013980000|2022-03-23 05:39:40|47485.6|47445.6|47485.6|47445.6|47485.6|47445.6|47485.6|47445.6|0
1648013990000|2022-03-23 05:39:50|47482.8|47442.8|47482.8|47442.8|47482.8|47442.8|47482.8|47442.8|0
1648014030000|2022-03-23 05:40:30|47477.1|47437.1|47480.6|47440.6|47480.6|47440.6|47477.1|47437.1|1
1648014040000|2022-03-23 05:40:40|47482.8|47442.8|47485.6|47445.6|47485.6|47445.6|47482.8|47442.8|0
1648014060000|2022-03-23 05:41:00|47488.4|47448.4|47490.6|47450.6|47490.6|47450.6|47488.4|47448.4|0
1648014070000|2022-03-23 05:41:10|47498.4|47458.4|47493.4|47453.4|47498.4|47458.4|47493.4|47453.4|0
1648014080000|2022-03-23 05:41:20|47496.2|47456.2|47493.4|47453.4|47498.4|47458.4|47493.4|47453.4|0
1648014090000|2022-03-23 05:41:30|47496.2|47456.2|47502.8|47462.8|47508.4|47468.4|47496.2|47456.2|0
1648014130000|2022-03-23 05:42:10|47495.6|47455.6|47500.6|47460.6|47500.6|47460.6|47495.6|47455.6|0
1648014170000|2022-03-23 05:42:50|47497.7|47457.7|47497.7|47457.7|47497.7|47457.7|47497.7|47457.7|0
1648014180000|2022-03-23 05:43:00|47492.7|47452.7|47492.7|47452.7|47492.7|47452.7|47487.1|47447.1|2
1648014190000|2022-03-23 05:43:10|47489.9|47449.9|47490.6|47450.6|47490.6|47450.6|47488.4|47448.4|0
1648014220000|2022-03-23 05:43:40|47485.6|47445.6|47490.6|47450.6|47490.6|47450.6|47485.6|47445.6|0
1648014250000|2022-03-23 05:44:10|47498.4|47458.4|47498.4|47458.4|47498.4|47458.4|47495.6|47455.6|0
1648014270000|2022-03-23 05:44:30|47495.5|47455.5|47500.5|47460.5|47500.5|47460.5|47495.5|47455.5|0
1648014280000|2022-03-23 05:44:40|47498.4|47458.4|47498.4|47458.4|47498.4|47458.4|47498.4|47458.4|0
1648014310000|2022-03-23 05:45:10|47500.5|47460.5|47508.4|47468.4|47508.4|47468.4|47500.5|47460.5|0
1648014330000|2022-03-23 05:45:30|47510.5|47470.5|47510.5|47470.5|47510.5|47470.5|47510.5|47470.5|0
1648014340000|2022-03-23 05:45:40|47500.5|47460.5|47497.7|47457.7|47500.5|47460.5|47497.7|47457.7|0
1648014350000|2022-03-23 05:45:50|47494.9|47454.9|47492.7|47452.7|47494.9|47454.9|47492.7|47452.7|0
1648014370000|2022-03-23 05:46:10|47490.5|47450.5|47487.7|47447.7|47490.5|47450.5|47487.7|47447.7|0
1648014380000|2022-03-23 05:46:20|47484.9|47444.9|47495.5|47455.5|47495.5|47455.5|47484.9|47444.9|2
1648014390000|2022-03-23 05:46:30|47497.7|47457.7|47497.7|47457.7|47497.7|47457.7|47497.7|47457.7|0
1648014400000|2022-03-23 05:46:40|47502.7|47462.7|47502.7|47462.7|47502.7|47462.7|47502.7|47462.7|0
1648014420000|2022-03-23 05:47:00|47510.5|47470.5|47510.5|47470.5|47510.5|47470.5|47510.5|47470.5|0
1648014430000|2022-03-23 05:47:10|47525.5|47485.5|47532.7|47492.7|47532.7|47492.7|47525.5|47485.5|12
1648014440000|2022-03-23 05:47:20|47537.7|47497.7|47537.7|47497.7|47540.5|47500.5|47537.7|47497.7|6
1648014450000|2022-03-23 05:47:30|47540.5|47500.5|47537.7|47497.7|47540.5|47500.5|47537.7|47497.7|0
1648014470000|2022-03-23 05:47:50|47527.7|47487.7|47527.7|47487.7|47527.7|47487.7|47527.7|47487.7|2
1648014480000|2022-03-23 05:48:00|47530.5|47490.5|47527.7|47487.7|47530.5|47490.5|47524.9|47484.9|1
1648014500000|2022-03-23 05:48:20|47524.9|47484.9|47524.9|47484.9|47524.9|47484.9|47524.9|47484.9|0
1648014510000|2022-03-23 05:48:30|47527.7|47487.7|47554.9|47514.9|47554.9|47514.9|47527.7|47487.7|15
1648014520000|2022-03-23 05:48:40|47557.7|47517.7|47554.9|47514.9|47557.7|47517.7|47549.9|47509.9|1
1648014540000|2022-03-23 05:49:00|47552.1|47512.1|47554.9|47514.9|47554.9|47514.9|47549.9|47509.9|0
1648014550000|2022-03-23 05:49:10|47549.9|47509.9|47544.9|47504.9|47549.9|47509.9|47544.9|47504.9|0
1648014560000|2022-03-23 05:49:20|47542.1|47502.1|47534.9|47494.9|47542.1|47502.1|47529.9|47489.9|3
1648014570000|2022-03-23 05:49:30|47537.7|47497.7|47544.9|47504.9|47554.9|47514.9|47537.7|47497.7|2
1648014590000|2022-03-23 05:49:50|47549.9|47509.9|47554.9|47514.9|47557.7|47517.7|47549.9|47509.9|2
1648014600000|2022-03-23 05:50:00|47552.1|47512.1|47544.9|47504.9|47554.9|47514.9|47544.9|47504.9|0
1648014610000|2022-03-23 05:50:10|47539.9|47499.9|47542.7|47502.7|47542.7|47502.7|47537.1|47497.1|1
1648014620000|2022-03-23 05:50:20|47537.7|47497.7|47542.7|47502.7|47542.7|47502.7|47537.7|47497.7|0
1648014640000|2022-03-23 05:50:40|47537.7|47497.7|47537.7|47497.7|47537.7|47497.7|47537.7|47497.7|0
1648014650000|2022-03-23 05:50:50|47542.7|47502.7|47542.7|47502.7|47542.7|47502.7|47537.7|47497.7|0
1648014660000|2022-03-23 05:51:00|47545.5|47505.5|47545.5|47505.5|47545.5|47505.5|47545.5|47505.5|1
1648014670000|2022-03-23 05:51:10|47547.7|47507.7|47554.9|47514.9|47557.7|47517.7|47547.7|47507.7|0
1648014680000|2022-03-23 05:51:20|47557.7|47517.7|47554.9|47514.9|47557.7|47517.7|47554.9|47514.9|0
1648014700000|2022-03-23 05:51:40|47557.7|47517.7|47560.5|47520.5|47560.5|47520.5|47557.7|47517.7|0
1648014710000|2022-03-23 05:51:50|47557.7|47517.7|47557.7|47517.7|47557.7|47517.7|47557.7|47517.7|15
1648014730000|2022-03-23 05:52:10|47554.9|47514.9|47549.9|47509.9|47554.9|47514.9|47549.9|47509.9|0
1648014740000|2022-03-23 05:52:20|47547.7|47507.7|47554.9|47514.9|47554.9|47514.9|47547.7|47507.7|0
1648014760000|2022-03-23 05:52:40|47542.7|47502.7|47542.7|47502.7|47542.7|47502.7|47542.7|47502.7|0
1648014770000|2022-03-23 05:52:50|47539.9|47499.9|47542.7|47502.7|47542.7|47502.7|47539.9|47499.9|1
1648014780000|2022-03-23 05:53:00|47544.9|47504.9|47544.9|47504.9|47544.9|47504.9|47544.9|47504.9|0
1648014800000|2022-03-23 05:53:20|47547.7|47507.7|47552.7|47512.7|47552.7|47512.7|47547|47507|0
1648014810000|2022-03-23 05:53:30|47549.9|47509.9|47544.9|47504.9|47549.9|47509.9|47539.2|47499.2|1
1648014820000|2022-03-23 05:53:40|47542|47502|47537.7|47497.7|47542|47502|47537.7|47497.7|0
1648014850000|2022-03-23 05:54:10|47542.7|47502.7|47547.7|47507.7|47547.7|47507.7|47542.7|47502.7|0
1648014860000|2022-03-23 05:54:20|47544.9|47504.9|47544.9|47504.9|47547.7|47507.7|47544.9|47504.9|0
1648014870000|2022-03-23 05:54:30|47539.2|47499.2|47542.7|47502.7|47544.9|47504.9|47539.2|47499.2|1
1648014880000|2022-03-23 05:54:40|47545.5|47505.5|47545.5|47505.5|47545.5|47505.5|47545.5|47505.5|0
1648014910000|2022-03-23 05:55:10|47537.7|47497.7|47537.7|47497.7|47537.7|47497.7|47537.7|47497.7|3
1648014920000|2022-03-23 05:55:20|47534.8|47494.8|47527.7|47487.7|47534.8|47494.8|47527.7|47487.7|2
1648014930000|2022-03-23 05:55:30|47524.8|47484.8|47524.8|47484.8|47524.8|47484.8|47524.8|47484.8|0
1648014940000|2022-03-23 05:55:40|47519.8|47479.8|47517.7|47477.7|47519.8|47479.8|47517.7|47477.7|0
1648014950000|2022-03-23 05:55:50|47519.8|47479.8|47522.7|47482.7|47525.5|47485.5|47519.8|47479.8|1
1648014970000|2022-03-23 05:56:10|47522.6|47482.6|47530.5|47490.5|47530.5|47490.5|47522.6|47482.6|0
1648015020000|2022-03-23 05:57:00|47525.5|47485.5|47522.6|47482.6|47525.5|47485.5|47522.6|47482.6|0
1648015040000|2022-03-23 05:57:20|47517.6|47477.6|47522.6|47482.6|47522.6|47482.6|47517.6|47477.6|0
1648015050000|2022-03-23 05:57:30|47519.8|47479.8|47517.6|47477.6|47519.8|47479.8|47517.6|47477.6|0
1648015060000|2022-03-23 05:57:40|47515.5|47475.5|47509.8|47469.8|47515.5|47475.5|47509.8|47469.8|0
1648015070000|2022-03-23 05:57:50|47505.4|47465.4|47510.4|47470.4|47510.4|47470.4|47505.4|47465.4|0
1648015080000|2022-03-23 05:58:00|47513.3|47473.3|47510.4|47470.4|47513.3|47473.3|47510.4|47470.4|0
1648015090000|2022-03-23 05:58:10|47515.4|47475.4|47515.4|47475.4|47515.4|47475.4|47515.4|47475.4|1
1648015120000|2022-03-23 05:58:40|47513.3|47473.3|47513.3|47473.3|47513.3|47473.3|47513.3|47473.3|0
1648015130000|2022-03-23 05:58:50|47515.4|47475.4|47515.4|47475.4|47515.4|47475.4|47515.4|47475.4|0
1648015140000|2022-03-23 05:59:00|47517.6|47477.6|47523.3|47483.3|47523.3|47483.3|47517.6|47477.6|1
1648015150000|2022-03-23 05:59:10|47525.4|47485.4|47522.6|47482.6|47525.4|47485.4|47522.6|47482.6|0
1648015170000|2022-03-23 05:59:30|47519.8|47479.8|47515.4|47475.4|47519.8|47479.8|47515.4|47475.4|0
1648015180000|2022-03-23 05:59:40|47520.4|47480.4|47517.6|47477.6|47522.6|47482.6|47517.6|47477.6|0
1648015190000|2022-03-23 05:59:50|47522.6|47482.6|47522.6|47482.6|47522.6|47482.6|47522.6|47482.6|0
1648015200000|2022-03-23 06:00:00|47510.4|47470.4|47510.4|47470.4|47510.4|47470.4|47510.4|47470.4|0
1648015210000|2022-03-23 06:00:10|47512.6|47472.6|47512.6|47472.6|47512.6|47472.6|47512.6|47472.6|0
1648015220000|2022-03-23 06:00:20|47507.6|47467.6|47507.6|47467.6|47507.6|47467.6|47507.6|47467.6|0
1648015230000|2022-03-23 06:00:30|47510.4|47470.4|47510.4|47470.4|47510.4|47470.4|47510.4|47470.4|0
1648015240000|2022-03-23 06:00:40|47512.6|47472.6|47512.6|47472.6|47512.6|47472.6|47512.6|47472.6|0
1648015260000|2022-03-23 06:01:00|||||||||1
1648015270000|2022-03-23 06:01:10|47507.6|47467.6|47505.4|47465.4|47507.6|47467.6|47505.4|47465.4|0
1648015290000|2022-03-23 06:01:30|47495.4|47455.4|47492.6|47452.6|47495.4|47455.4|47492.6|47452.6|0
1648015300000|2022-03-23 06:01:40|47487.6|47447.6|47487.6|47447.6|47487.6|47447.6|47487.6|47447.6|0
1648015310000|2022-03-23 06:01:50|47484.8|47444.8|47500.4|47460.4|47500.4|47460.4|47484.8|47444.8|1
1648015320000|2022-03-23 06:02:00|47498.2|47458.2|47507.6|47467.6|47507.6|47467.6|47498.2|47458.2|1
1648015340000|2022-03-23 06:02:20|47505.4|47465.4|47505.4|47465.4|47507.6|47467.6|47505.4|47465.4|0
1648015350000|2022-03-23 06:02:30|47507.6|47467.6|47507.6|47467.6|47507.6|47467.6|47507.6|47467.6|0
1648015360000|2022-03-23 06:02:40|47514.8|47474.8|47514.8|47474.8|47514.8|47474.8|47514.8|47474.8|0
1648015370000|2022-03-23 06:02:50|47512.6|47472.6|47512.6|47472.6|47512.6|47472.6|47512.6|47472.6|0
1648015380000|2022-03-23 06:03:00|47514.8|47474.8|47510.4|47470.4|47519.8|47479.8|47509.8|47469.8|1
1648015390000|2022-03-23 06:03:10|47507.6|47467.6|47510.4|47470.4|47510.4|47470.4|47505.4|47465.4|0
1648015400000|2022-03-23 06:03:20|47505.4|47465.4|47517.6|47477.6|47517.6|47477.6|47505.4|47465.4|0
1648015410000|2022-03-23 06:03:30|47514.8|47474.8|47507.6|47467.6|47514.8|47474.8|47507.6|47467.6|0
1648015430000|2022-03-23 06:03:50|47505.4|47465.4|47503.2|47463.2|47505.4|47465.4|47503.2|47463.2|1
1648015440000|2022-03-23 06:04:00|47494.8|47454.8|47497.6|47457.6|47497.6|47457.6|47494.8|47454.8|1
1648015450000|2022-03-23 06:04:10|47507.6|47467.6|47507.6|47467.6|47512.6|47472.6|47502.6|47462.6|1
1648015460000|2022-03-23 06:04:20|47502.6|47462.6|47502.6|47462.6|47502.6|47462.6|47502.6|47462.6|0
1648015470000|2022-03-23 06:04:30|47500.4|47460.4|47492.6|47452.6|47500.4|47460.4|47492.6|47452.6|1
1648015480000|2022-03-23 06:04:40|47489.8|47449.8|47497.6|47457.6|47497.6|47457.6|47489.2|47449.2|1
1648015490000|2022-03-23 06:04:50|47494.8|47454.8|47494.8|47454.8|47494.8|47454.8|47494.8|47454.8|0
1648015500000|2022-03-23 06:05:00|47497.6|47457.6|47497.6|47457.6|47497.6|47457.6|47497.6|47457.6|1
1648015530000|2022-03-23 06:05:30|47502.6|47462.6|47509.8|47469.8|47512.6|47472.6|47497.6|47457.6|1
1648015540000|2022-03-23 06:05:40|47512.6|47472.6|47504.8|47464.8|47512.6|47472.6|47504.8|47464.8|0
1648015550000|2022-03-23 06:05:50|47509.8|47469.8|47509.8|47469.8|47509.8|47469.8|47509.8|47469.8|1
1648015560000|2022-03-23 06:06:00|47504.8|47464.8|47504.8|47464.8|47504.8|47464.8|47504.8|47464.8|0
1648015580000|2022-03-23 06:06:20|47502.6|47462.6|47499.8|47459.8|47502.6|47462.6|47499.8|47459.8|1
1648015590000|2022-03-23 06:06:30|47502.6|47462.6|47502.6|47462.6|47502.6|47462.6|47502.6|47462.6|0
1648015600000|2022-03-23 06:06:40|47504.8|47464.8|47499.8|47459.8|47504.8|47464.8|47499.8|47459.8|0
1648015610000|2022-03-23 06:06:50|47502.6|47462.6|47514.8|47474.8|47517.6|47477.6|47502.6|47462.6|2
1648015620000|2022-03-23 06:07:00|47511.9|47471.9|47504.8|47464.8|47514.8|47474.8|47504.8|47464.8|0
1648015630000|2022-03-23 06:07:10|47499.8|47459.8|47502.6|47462.6|47502.6|47462.6|47496.9|47456.9|1
1648015640000|2022-03-23 06:07:20|47504.8|47464.8|47509.8|47469.8|47512.6|47472.6|47504.8|47464.8|1
1648015650000|2022-03-23 06:07:30|47517.6|47477.6|47529.8|47489.8|47529.8|47489.8|47517.6|47477.6|2
1648015660000|2022-03-23 06:07:40|47537.6|47497.6|47534.8|47494.8|47540.4|47500.4|47534.8|47494.8|0
1648015670000|2022-03-23 06:07:50|47531.9|47491.9|47529.8|47489.8|47531.9|47491.9|47529.8|47489.8|0
1648015680000|2022-03-23 06:08:00|47531.9|47491.9|47524.8|47484.8|47534.8|47494.8|47524.1|47484.1|0
1648015690000|2022-03-23 06:08:10|47519.8|47479.8|47509.7|47469.7|47519.8|47479.8|47506.9|47466.9|1
1648015700000|2022-03-23 06:08:20|47506.9|47466.9|47509.7|47469.7|47509.7|47469.7|47506.9|47466.9|0
1648015710000|2022-03-23 06:08:30|47504.7|47464.7|47504.7|47464.7|47504.7|47464.7|47504.7|47464.7|0
1648015720000|2022-03-23 06:08:40|47514.7|47474.7|47504.7|47464.7|47514.7|47474.7|47499.7|47459.7|0
1648015730000|2022-03-23 06:08:50|47499.7|47459.7|47497.6|47457.6|47499.7|47459.7|47494.7|47454.7|0
1648015750000|2022-03-23 06:09:10|47494.7|47454.7|47494.7|47454.7|47494.7|47454.7|47494.7|47454.7|0
1648015760000|2022-03-23 06:09:20|47497.6|47457.6|47499.7|47459.7|47509.7|47469.7|47497.6|47457.6|0
1648015780000|2022-03-23 06:09:40|47501.9|47461.9|47504.7|47464.7|47504.7|47464.7|47501.9|47461.9|0
1648015790000|2022-03-23 06:09:50|47499.7|47459.7|47504.7|47464.7|47507.5|47467.5|47499.7|47459.7|1
1648015800000|2022-03-23 06:10:00|47507.5|47467.5|47514.7|47474.7|47517.5|47477.5|47507.5|47467.5|0
1648015810000|2022-03-23 06:10:10|47504.7|47464.7|47504.7|47464.7|47504.7|47464.7|47504.7|47464.7|0
1648015850000|2022-03-23 06:10:50|47506.9|47466.9|47506.9|47466.9|47506.9|47466.9|47506.9|47466.9|0
1648015860000|2022-03-23 06:11:00|47504.7|47464.7|47509.7|47469.7|47509.7|47469.7|47504.7|47464.7|0
1648015880000|2022-03-23 06:11:20|47506.9|47466.9|47502.5|47462.5|47506.9|47466.9|47502.5|47462.5|0
1648015890000|2022-03-23 06:11:30|47494.7|47454.7|47497.5|47457.5|47497.5|47457.5|47494.7|47454.7|0
1648015900000|2022-03-23 06:11:40|47494.7|47454.7|47494.7|47454.7|47494.7|47454.7|47494.7|47454.7|0
1648015910000|2022-03-23 06:11:50|47484.7|47444.7|47484.7|47444.7|47484.7|47444.7|47484.7|47444.7|1
1648015920000|2022-03-23 06:12:00|47487.5|47447.5|47487.5|47447.5|47489.7|47449.7|47487.5|47447.5|0
1648015930000|2022-03-23 06:12:10|47489.7|47449.7|47494.7|47454.7|47494.7|47454.7|47489.7|47449.7|0
1648015950000|2022-03-23 06:12:30|47489.7|47449.7|47484.7|47444.7|47489.7|47449.7|47484.7|47444.7|0
1648015970000|2022-03-23 06:12:50|47487.5|47447.5|47494.7|47454.7|47494.7|47454.7|47486.9|47446.9|2
1648015990000|2022-03-23 06:13:10|47497.5|47457.5|47509.7|47469.7|47509.7|47469.7|47497.5|47457.5|0
1648016000000|2022-03-23 06:13:20|47507.5|47467.5|47509.7|47469.7|47509.7|47469.7|47504.7|47464.7|0
1648016020000|2022-03-23 06:13:40|47512.5|47472.5|47514.7|47474.7|47517.5|47477.5|47512.5|47472.5|1
1648016030000|2022-03-23 06:13:50|47511.9|47471.9|47499.7|47459.7|47511.9|47471.9|47499.7|47459.7|0
1648016040000|2022-03-23 06:14:00|47507.5|47467.5|47504.7|47464.7|47509.7|47469.7|47504.7|47464.7|0
1648016050000|2022-03-23 06:14:10|47502.5|47462.5|47504.7|47464.7|47504.7|47464.7|47502.5|47462.5|0
1648016060000|2022-03-23 06:14:20|47509.7|47469.7|47509.7|47469.7|47509.7|47469.7|47504.7|47464.7|0
1648016070000|2022-03-23 06:14:30|47507.5|47467.5|47504.7|47464.7|47509.7|47469.7|47504.7|47464.7|0
1648016080000|2022-03-23 06:14:40|47499.7|47459.7|47509.7|47469.7|47509.7|47469.7|47499.7|47459.7|0
1648016100000|2022-03-23 06:15:00|47504.7|47464.7|47532.5|47492.5|47532.5|47492.5|47499.7|47459.7|8
1648016110000|2022-03-23 06:15:10|47529.7|47489.7|47527.5|47487.5|47529.7|47489.7|47527.5|47487.5|0
1648016120000|2022-03-23 06:15:20|47529.7|47489.7|47527.5|47487.5|47529.7|47489.7|47527.5|47487.5|0
1648016140000|2022-03-23 06:15:40|47522.5|47482.5|47529.7|47489.7|47532.5|47492.5|47522.5|47482.5|2
1648016160000|2022-03-23 06:16:00|47532.5|47492.5|47540.9|47500.9|47540.9|47500.9|47532.5|47492.5|1
1648016170000|2022-03-23 06:16:10|47543.1|47503.1|47543.1|47503.1|47543.1|47503.1|47543.1|47503.1|0
1648016180000|2022-03-23 06:16:20|47540.3|47500.3|47540.3|47500.3|47540.3|47500.3|47540.3|47500.3|1
1648016190000|2022-03-23 06:16:30|47529.7|47489.7|47537.5|47497.5|47537.5|47497.5|47529.7|47489.7|3
1648016200000|2022-03-23 06:16:40|47534.7|47494.7|47534.7|47494.7|47534.7|47494.7|47532.5|47492.5|0
1648016210000|2022-03-23 06:16:50|47531.9|47491.9|47529.7|47489.7|47531.9|47491.9|47529.7|47489.7|0
1648016220000|2022-03-23 06:17:00|47558.1|47518.1|47552.5|47512.5|47558.1|47518.1|47552.5|47512.5|22
1648016230000|2022-03-23 06:17:10|47550.3|47510.3|47550.3|47510.3|47553.1|47513.1|47550.3|47510.3|0
1648016250000|2022-03-23 06:17:30|47553.1|47513.1|47555.3|47515.3|47555.3|47515.3|47553.1|47513.1|0
1648016270000|2022-03-23 06:17:50|47552.5|47512.5|47552.5|47512.5|47552.5|47512.5|47552.5|47512.5|0
1648016280000|2022-03-23 06:18:00|47550.3|47510.3|47555.3|47515.3|47555.3|47515.3|47550.3|47510.3|0
1648016300000|2022-03-23 06:18:20|47552.5|47512.5|47553.1|47513.1|47553.1|47513.1|47552.5|47512.5|0
1648016310000|2022-03-23 06:18:30|47555.3|47515.3|47555.3|47515.3|47555.3|47515.3|47555.3|47515.3|0
1648016320000|2022-03-23 06:18:40|47552.5|47512.5|47550.3|47510.3|47552.5|47512.5|47550.3|47510.3|0
1648016330000|2022-03-23 06:18:50|47555.3|47515.3|47555.3|47515.3|47555.3|47515.3|47555.3|47515.3|0
1648016340000|2022-03-23 06:19:00|47558.1|47518.1|47558.1|47518.1|47558.1|47518.1|47558.1|47518.1|0
1648016350000|2022-03-23 06:19:10|47560.9|47520.9|47560.9|47520.9|47560.9|47520.9|47560.9|47520.9|0
1648016370000|2022-03-23 06:19:30|47565.3|47525.3|47565.3|47525.3|47568.1|47528.1|47565.3|47525.3|0
1648016380000|2022-03-23 06:19:40|47568.1|47528.1|47565.3|47525.3|47568.1|47528.1|47565.3|47525.3|0
1648016390000|2022-03-23 06:19:50|47560.3|47520.3|47560.3|47520.3|47560.3|47520.3|47560.3|47520.3|0
1648016400000|2022-03-23 06:20:00|47555.3|47515.3|47560.3|47520.3|47560.3|47520.3|47550.3|47510.3|0
1648016410000|2022-03-23 06:20:10|47555.3|47515.3|47550.3|47510.3|47560.3|47520.3|47550.3|47510.3|0
1648016420000|2022-03-23 06:20:20|47545.3|47505.3|47543.1|47503.1|47545.3|47505.3|47532.5|47492.5|1
1648016430000|2022-03-23 06:20:30|47540.3|47500.3|47540.3|47500.3|47543.1|47503.1|47540.3|47500.3|0
1648016460000|2022-03-23 06:21:00|47537.5|47497.5|47535.3|47495.3|47540.3|47500.3|47535.3|47495.3|0
1648016480000|2022-03-23 06:21:20|47540.3|47500.3|47543.1|47503.1|47543.1|47503.1|47540.3|47500.3|0
1648016490000|2022-03-23 06:21:30|47540.3|47500.3|47543.1|47503.1|47543.1|47503.1|47540.3|47500.3|0
1648016500000|2022-03-23 06:21:40|47545.9|47505.9|47550.3|47510.3|47555.3|47515.3|47545.9|47505.9|0
1648016510000|2022-03-23 06:21:50|47553.1|47513.1|47550.3|47510.3|47553.1|47513.1|47550.3|47510.3|0
1648016520000|2022-03-23 06:22:00|47545.3|47505.3|47540.3|47500.3|47545.3|47505.3|47535.3|47495.3|0
1648016530000|2022-03-23 06:22:10|47543.1|47503.1|47543.1|47503.1|47543.1|47503.1|47543.1|47503.1|0
1648016540000|2022-03-23 06:22:20|47545.9|47505.9|47548.1|47508.1|47548.1|47508.1|47545.9|47505.9|0
1648016560000|2022-03-23 06:22:40|47550.9|47510.9|47558.1|47518.1|47558.1|47518.1|47550.9|47510.9|0
1648016570000|2022-03-23 06:22:50|47555.3|47515.3|47550.3|47510.3|47555.3|47515.3|47550.3|47510.3|0
1648016580000|2022-03-23 06:23:00|47553.1|47513.1|47555.3|47515.3|47558.1|47518.1|47553.1|47513.1|0
1648016590000|2022-03-23 06:23:10|47550.3|47510.3|47550.3|47510.3|47550.3|47510.3|47550.3|47510.3|0
1648016610000|2022-03-23 06:23:30|47547.4|47507.4|47540.3|47500.3|47547.4|47507.4|47540.3|47500.3|0
1648016630000|2022-03-23 06:23:50|47537.4|47497.4|47530.3|47490.3|47537.4|47497.4|47530.3|47490.3|0
1648016640000|2022-03-23 06:24:00|47533.1|47493.1|47548.1|47508.1|47548.1|47508.1|47533.1|47493.1|2
1648016660000|2022-03-23 06:24:20|47540.2|47500.2|47540.2|47500.2|47543.1|47503.1|47533.1|47493.1|0
1648016680000|2022-03-23 06:24:40|47537.4|47497.4|47540.2|47500.2|47540.2|47500.2|47535.9|47495.9|0
1648016690000|2022-03-23 06:24:50|47543.1|47503.1|47540.2|47500.2|47543.1|47503.1|47540.2|47500.2|0
1648016700000|2022-03-23 06:25:00|47543.1|47503.1|47540.2|47500.2|47550.9|47510.9|47540.2|47500.2|0
1648016710000|2022-03-23 06:25:10|47537.4|47497.4|47535.2|47495.2|47537.4|47497.4|47535.2|47495.2|0
1648016720000|2022-03-23 06:25:20|47540.2|47500.2|47533.1|47493.1|47540.2|47500.2|47533.1|47493.1|0
1648016730000|2022-03-23 06:25:30|47530.2|47490.2|47530.9|47490.9|47530.9|47490.9|47523|47483|0
1648016740000|2022-03-23 06:25:40|47525.9|47485.9|47525.9|47485.9|47533|47493|47523|47483|0
1648016760000|2022-03-23 06:26:00|47530.9|47490.9|47530.9|47490.9|47530.9|47490.9|47530.9|47490.9|0
1648016770000|2022-03-23 06:26:10|47533|47493|47538|47498|47545.9|47505.9|47533|47493|3
1648016800000|2022-03-23 06:26:40|47540.8|47500.8|47545.8|47505.8|47545.8|47505.8|47540.8|47500.8|0
1648016810000|2022-03-23 06:26:50|47550.2|47510.2|47545.8|47505.8|47550.8|47510.8|47545.8|47505.8|2
1648016820000|2022-03-23 06:27:00|47548.7|47508.7|47540.2|47500.2|47550.8|47510.8|47540.2|47500.2|0
1648016830000|2022-03-23 06:27:10|47545.8|47505.8|47545.8|47505.8|47545.8|47505.8|47545.8|47505.8|0
1648016840000|2022-03-23 06:27:20|47548.7|47508.7|47548|47508|47553|47513|47548|47508|0
1648016850000|2022-03-23 06:27:30|47550.8|47510.8|47558|47518|47560.8|47520.8|47550.8|47510.8|2
1648016860000|2022-03-23 06:27:40|47560.8|47520.8|47560.8|47520.8|47560.8|47520.8|47560.8|47520.8|0
1648016890000|2022-03-23 06:28:10|47567.4|47527.4|47565.8|47525.8|47567.4|47527.4|47563|47523|0
1648016900000|2022-03-23 06:28:20|47568|47528|47563|47523|47568|47528|47563|47523|1
1648016910000|2022-03-23 06:28:30|47570.2|47530.2|47560.2|47520.2|47570.2|47530.2|47560.2|47520.2|0
1648016920000|2022-03-23 06:28:40|47563|47523|47560.2|47520.2|47563|47523|47560.2|47520.2|0
1648016930000|2022-03-23 06:28:50|47563|47523|47563|47523|47563|47523|47563|47523|0
1648016970000|2022-03-23 06:29:30|47565.8|47525.8|47563|47523|47565.8|47525.8|47563|47523|0
1648016980000|2022-03-23 06:29:40|47560.2|47520.2|47563|47523|47563|47523|47560.2|47520.2|0
1648017000000|2022-03-23 06:30:00|47558|47518|47563|47523|47563|47523|47558|47518|1
1648017020000|2022-03-23 06:30:20|47568|47528|47565.2|47525.2|47568|47528|47563|47523|0
1648017030000|2022-03-23 06:30:30|47563|47523|47575.2|47535.2|47578|47538|47563|47523|5
1648017040000|2022-03-23 06:30:40|47578|47538|47578|47538|47578|47538|47573|47533|0
1648017050000|2022-03-23 06:30:50|47575.2|47535.2|47575.2|47535.2|47578|47538|47575.2|47535.2|0
1648017060000|2022-03-23 06:31:00|47565.2|47525.2|47575.2|47535.2|47575.2|47535.2|47565.2|47525.2|0
1648017070000|2022-03-23 06:31:10|47570.2|47530.2|47570.2|47530.2|47570.2|47530.2|47570.2|47530.2|0
1648017080000|2022-03-23 06:31:20|47573|47533|47570.2|47530.2|47575.2|47535.2|47570.2|47530.2|0
1648017090000|2022-03-23 06:31:30|47575.2|47535.2|47575.2|47535.2|47575.2|47535.2|47567.4|47527.4|0
1648017110000|2022-03-23 06:31:50|47568|47528|47568|47528|47568|47528|47568|47528|0
1648017120000|2022-03-23 06:32:00|47570.2|47530.2|47575.2|47535.2|47578|47538|47567.4|47527.4|0
1648017130000|2022-03-23 06:32:10|47573|47533|47570.2|47530.2|47575.2|47535.2|47570.2|47530.2|3
1648017140000|2022-03-23 06:32:20|47567.4|47527.4|47573|47533|47573|47533|47565.2|47525.2|0
1648017160000|2022-03-23 06:32:40|47570.2|47530.2|47575.2|47535.2|47575.2|47535.2|47570.2|47530.2|0
1648017170000|2022-03-23 06:32:50|47570.2|47530.2|47575.2|47535.2|47575.2|47535.2|47570.2|47530.2|0
1648017180000|2022-03-23 06:33:00|47573|47533|47575.2|47535.2|47575.2|47535.2|47573|47533|0
1648017200000|2022-03-23 06:33:20|47577.4|47537.4|47575.2|47535.2|47577.4|47537.4|47575.2|47535.2|1
1648017230000|2022-03-23 06:33:50|47562.4|47522.4|47565.2|47525.2|47565.2|47525.2|47560.2|47520.2|11
1648017240000|2022-03-23 06:34:00|47568|47528|47568|47528|47568|47528|47568|47528|3
1648017260000|2022-03-23 06:34:20|47575.2|47535.2|47570.2|47530.2|47577.4|47537.4|47570.2|47530.2|0
1648017270000|2022-03-23 06:34:30|47573|47533|47577.4|47537.4|47577.4|47537.4|47565.2|47525.2|0
1648017280000|2022-03-23 06:34:40|47573|47533|47570.2|47530.2|47575.2|47535.2|47570.2|47530.2|0
1648017290000|2022-03-23 06:34:50|47575.2|47535.2|47575.2|47535.2|47575.2|47535.2|47575.2|47535.2|0
1648017300000|2022-03-23 06:35:00|47577.4|47537.4|47575.2|47535.2|47580.2|47540.2|47567.4|47527.4|0
1648017310000|2022-03-23 06:35:10|47577.4|47537.4|47559.5|47519.5|47577.4|47537.4|47559.5|47519.5|1
1648017320000|2022-03-23 06:35:20|47557.4|47517.4|47562.4|47522.4|47570.2|47530.2|47557.4|47517.4|0
1648017330000|2022-03-23 06:35:30|47559.5|47519.5|47557.4|47517.4|47562.4|47522.4|47557.4|47517.4|0
1648017340000|2022-03-23 06:35:40|47560.2|47520.2|47562.4|47522.4|47562.4|47522.4|47559.5|47519.5|0
1648017350000|2022-03-23 06:35:50|47565.2|47525.2|47562.4|47522.4|47565.2|47525.2|47562.4|47522.4|0
1648017360000|2022-03-23 06:36:00|47565.2|47525.2|47562.4|47522.4|47565.2|47525.2|47562.4|47522.4|0
1648017370000|2022-03-23 06:36:10|47557.4|47517.4|47555.2|47515.2|47557.4|47517.4|47555.2|47515.2|0
1648017410000|2022-03-23 06:36:50|47550.2|47510.2|47550.2|47510.2|47553|47513|47550.2|47510.2|0
1648017420000|2022-03-23 06:37:00|47542.3|47502.3|47537.3|47497.3|47542.3|47502.3|47537.3|47497.3|1
1648017430000|2022-03-23 06:37:10|47535.2|47495.2|47535.2|47495.2|47535.2|47495.2|47535.2|47495.2|0
1648017450000|2022-03-23 06:37:30|47535.1|47495.1|47542.3|47502.3|47545.1|47505.1|47535.1|47495.1|0
1648017460000|2022-03-23 06:37:40|47538|47498|47535.1|47495.1|47538|47498|47535.1|47495.1|0
1648017470000|2022-03-23 06:37:50|47537.3|47497.3|47535.1|47495.1|47540.1|47500.1|47535.1|47495.1|0
1648017480000|2022-03-23 06:38:00|47537.3|47497.3|47542.3|47502.3|47542.3|47502.3|47535.1|47495.1|0
1648017490000|2022-03-23 06:38:10|47538|47498|47538|47498|47538|47498|47535.1|47495.1|1
1648017500000|2022-03-23 06:38:20|47542.3|47502.3|47540.1|47500.1|47542.3|47502.3|47535.1|47495.1|0
1648017510000|2022-03-23 06:38:30|47537.3|47497.3|47537.3|47497.3|47537.3|47497.3|47537.3|47497.3|0
1648017520000|2022-03-23 06:38:40|47535.1|47495.1|47542.3|47502.3|47542.3|47502.3|47535.1|47495.1|0
1648017540000|2022-03-23 06:39:00|47545.1|47505.1|47545.1|47505.1|47545.1|47505.1|47545.1|47505.1|0
1648017560000|2022-03-23 06:39:20|47555.1|47515.1|47554.5|47514.5|47555.1|47515.1|47554.5|47514.5|1
1648017570000|2022-03-23 06:39:30|47552.3|47512.3|47547.9|47507.9|47555.1|47515.1|47547.9|47507.9|0
1648017600000|2022-03-23 06:40:00|47545.1|47505.1|47547.9|47507.9|47547.9|47507.9|47542.3|47502.3|1
1648017610000|2022-03-23 06:40:10|47545.1|47505.1|47545.1|47505.1|47547.9|47507.9|47545.1|47505.1|0
1648017630000|2022-03-23 06:40:30|47547.9|47507.9|47550.7|47510.7|47550.7|47510.7|47547.9|47507.9|0
1648017640000|2022-03-23 06:40:40|47552.9|47512.9|47550.7|47510.7|47552.9|47512.9|47550.7|47510.7|0
1648017660000|2022-03-23 06:41:00|47560.1|47520.1|47562.9|47522.9|47562.9|47522.9|47560.1|47520.1|3
1648017670000|2022-03-23 06:41:10|47560.1|47520.1|47560.1|47520.1|47560.1|47520.1|47560.1|47520.1|0
1648017680000|2022-03-23 06:41:20|47552.9|47512.9|47550.1|47510.1|47552.9|47512.9|47547.3|47507.3|0
1648017700000|2022-03-23 06:41:40|47552.9|47512.9|47550.1|47510.1|47555.1|47515.1|47550.1|47510.1|0
1648017730000|2022-03-23 06:42:10|47552.9|47512.9|47552.3|47512.3|47552.9|47512.9|47552.3|47512.3|0
1648017740000|2022-03-23 06:42:20|47552.9|47512.9|47560.1|47520.1|47560.1|47520.1|47552.9|47512.9|0
1648017770000|2022-03-23 06:42:50|47562.9|47522.9|47547.3|47507.3|47562.9|47522.9|47547.3|47507.3|1
1648017780000|2022-03-23 06:43:00|47545.1|47505.1|47545.1|47505.1|47545.1|47505.1|47545.1|47505.1|0
1648017790000|2022-03-23 06:43:10|47550.1|47510.1|47550.1|47510.1|47550.1|47510.1|47550.1|47510.1|0
1648017820000|2022-03-23 06:43:40|47549.5|47509.5|47545.1|47505.1|47549.5|47509.5|47545.1|47505.1|0
1648017860000|2022-03-23 06:44:20|47542.3|47502.3|47542.3|47502.3|47545.1|47505.1|47542.3|47502.3|0
1648017880000|2022-03-23 06:44:40|47545.1|47505.1|47555.1|47515.1|47555.1|47515.1|47545.1|47505.1|1
1648017890000|2022-03-23 06:44:50|47564.5|47524.5|47562.3|47522.3|47565.1|47525.1|47557.9|47517.9|2
1648017900000|2022-03-23 06:45:00|47559.5|47519.5|47559.5|47519.5|47559.5|47519.5|47559.5|47519.5|0
1648017910000|2022-03-23 06:45:10|47557.3|47517.3|47565.1|47525.1|47565.1|47525.1|47552.3|47512.3|0
1648017930000|2022-03-23 06:45:30|47562.3|47522.3|47565.1|47525.1|47565.1|47525.1|47562.3|47522.3|0
1648017950000|2022-03-23 06:45:50|47562.3|47522.3|47562.3|47522.3|47562.3|47522.3|47562.3|47522.3|0
1648017960000|2022-03-23 06:46:00|47565.1|47525.1|47575.1|47535.1|47575.1|47535.1|47565.1|47525.1|1
1648017970000|2022-03-23 06:46:10|47577.3|47537.3|47577.3|47537.3|47580.1|47540.1|47577.3|47537.3|0
1648017980000|2022-03-23 06:46:20|47575.1|47535.1|47577.3|47537.3|47577.3|47537.3|47575.1|47535.1|0
1648017990000|2022-03-23 06:46:30|47580.1|47540.1|47585.1|47545.1|47587.3|47547.3|47580.1|47540.1|1
1648018000000|2022-03-23 06:46:40|47587.9|47547.9|47592.3|47552.3|47592.3|47552.3|47587.9|47547.9|0
1648018030000|2022-03-23 06:47:10|47600.1|47560.1|47600.1|47560.1|47600.1|47560.1|47592.3|47552.3|7
1648018040000|2022-03-23 06:47:20|47597.3|47557.3|47597.3|47557.3|47597.3|47557.3|47597.3|47557.3|1
1648018080000|2022-03-23 06:48:00|47600.1|47560.1|47600.1|47560.1|47600.1|47560.1|47600.1|47560.1|0
1648018090000|2022-03-23 06:48:10|47612.3|47572.3|47612.3|47572.3|47612.3|47572.3|47610.1|47570.1|4
1648018100000|2022-03-23 06:48:20|47615.1|47575.1|47607.3|47567.3|47615.1|47575.1|47607.3|47567.3|0
1648018110000|2022-03-23 06:48:30|47602.9|47562.9|47605.1|47565.1|47605.1|47565.1|47602.9|47562.9|5
1648018140000|2022-03-23 06:49:00|47600.1|47560.1|47607.9|47567.9|47607.9|47567.9|47597.3|47557.3|1
1648018150000|2022-03-23 06:49:10|47607.3|47567.3|47607.3|47567.3|47607.3|47567.3|47607.3|47567.3|1
1648018160000|2022-03-23 06:49:20|47609.4|47569.4|47607.3|47567.3|47609.4|47569.4|47607.3|47567.3|0
1648018170000|2022-03-23 06:49:30|47609.4|47569.4|47607.3|47567.3|47609.4|47569.4|47607.3|47567.3|0
1648018180000|2022-03-23 06:49:40|47607.2|47567.2|47609.4|47569.4|47609.4|47569.4|47604.4|47564.4|0
1648018190000|2022-03-23 06:49:50|47607.2|47567.2|47607.2|47567.2|47607.2|47567.2|47607.2|47567.2|0
1648018200000|2022-03-23 06:50:00|47604.4|47564.4|47602.2|47562.2|47605.1|47565.1|47601.6|47561.6|0
1648018210000|2022-03-23 06:50:10|47605.1|47565.1|47607.2|47567.2|47607.2|47567.2|47605.1|47565.1|0
1648018220000|2022-03-23 06:50:20|47609.4|47569.4|47620.7|47580.7|47620.7|47580.7|47607.2|47567.2|11
1648018230000|2022-03-23 06:50:30|47625.1|47585.1|47625.1|47585.1|47625.1|47585.1|47625.1|47585.1|0
1648018240000|2022-03-23 06:50:40|||||||||3
1648018250000|2022-03-23 06:50:50|47625|47585|47625|47585|47625|47585|47625|47585|41
1648018260000|2022-03-23 06:51:00|||||||||7
1648018280000|2022-03-23 06:51:20|47627.9|47587.9|47629.4|47589.4|47629.4|47589.4|47627.9|47587.9|6
1648018290000|2022-03-23 06:51:30|47625|47585|47625|47585|47625|47585|47625|47585|0
1648018300000|2022-03-23 06:51:40|47617.2|47577.2|47617.2|47577.2|47617.2|47577.2|47617.2|47577.2|1
1648018330000|2022-03-23 06:52:10|47615|47575|47612.2|47572.2|47615|47575|47612.2|47572.2|0
1648018340000|2022-03-23 06:52:20|47609.4|47569.4|47610|47570|47610|47570|47607.2|47567.2|0
1648018350000|2022-03-23 06:52:30|47612.2|47572.2|47615|47575|47615|47575|47612.2|47572.2|0
1648018360000|2022-03-23 06:52:40|47609.4|47569.4|47612.2|47572.2|47612.2|47572.2|47609.4|47569.4|0
1648018370000|2022-03-23 06:52:50|47615|47575|47612.2|47572.2|47615|47575|47612.2|47572.2|0
1648018380000|2022-03-23 06:53:00|47615|47575|47612.2|47572.2|47615|47575|47609.4|47569.4|0
1648018400000|2022-03-23 06:53:20|47615|47575|47615|47575|47615|47575|47615|47575|0
1648018410000|2022-03-23 06:53:30|47612.2|47572.2|47612.2|47572.2|47612.2|47572.2|47612.2|47572.2|0
1648018430000|2022-03-23 06:53:50|47617.8|47577.8|47610|47570|47617.8|47577.8|47610|47570|1
1648018440000|2022-03-23 06:54:00|47612.2|47572.2|47615|47575|47615|47575|47612.2|47572.2|2
1648018460000|2022-03-23 06:54:20|47612.2|47572.2|47612.2|47572.2|47612.2|47572.2|47610|47570|3
1648018490000|2022-03-23 06:54:50|47615|47575|47615|47575|47615|47575|47615|47575|0
1648018500000|2022-03-23 06:55:00|47610|47570|47607.2|47567.2|47615|47575|47607.2|47567.2|1
1648018510000|2022-03-23 06:55:10|47610|47570|47612.2|47572.2|47612.2|47572.2|47607.2|47567.2|0
1648018520000|2022-03-23 06:55:20|47610|47570|47615|47575|47615|47575|47610|47570|0
1648018620000|2022-03-23 06:57:00|47610|47570|47612.2|47572.2|47612.2|47572.2|47610|47570|0
1648018640000|2022-03-23 06:57:20|47610|47570|47612.2|47572.2|47612.2|47572.2|47610|47570|0
1648018670000|2022-03-23 06:57:50|47610|47570|47607.2|47567.2|47610|47570|47607.2|47567.2|1
1648018680000|2022-03-23 06:58:00|47602.2|47562.2|47605|47565|47605|47565|47597.2|47557.2|4
1648018700000|2022-03-23 06:58:20|47602.2|47562.2|47605|47565|47605|47565|47599.4|47559.4|0
1648018710000|2022-03-23 06:58:30|47597.2|47557.2|47592.2|47552.2|47597.2|47557.2|47590|47550|1
1648018720000|2022-03-23 06:58:40|47595|47555|47592.2|47552.2|47595|47555|47592.2|47552.2|0
1648018730000|2022-03-23 06:58:50|47587.2|47547.2|47587.2|47547.2|47587.2|47547.2|47587.2|47547.2|0
1648018740000|2022-03-23 06:59:00|47590|47550|47600.6|47560.6|47600.6|47560.6|47590|47550|5
1648018750000|2022-03-23 06:59:10|47597.8|47557.8|47600.6|47560.6|47600.6|47560.6|47597.8|47557.8|0
1648018760000|2022-03-23 06:59:20|47597.8|47557.8|47595|47555|47597.8|47557.8|47595|47555|0
1648018770000|2022-03-23 06:59:30|47592.8|47552.8|47592.8|47552.8|47592.8|47552.8|47592.8|47552.8|0
1648018780000|2022-03-23 06:59:40|47587.8|47547.8|47587.8|47547.8|47587.8|47547.8|47587.8|47547.8|0
1648018790000|2022-03-23 06:59:50|47585|47545|47585|47545|47585|47545|47585|47545|0
1648018800000|2022-03-23 07:00:00|47592.8|47552.8|47595|47555|47597.2|47557.2|47587.8|47547.8|0
1648018810000|2022-03-23 07:00:10|47597.2|47557.2|47600|47560|47600|47560|47597.2|47557.2|0
1648018820000|2022-03-23 07:00:20|47597.2|47557.2|47597.2|47557.2|47597.2|47557.2|47597.2|47557.2|1
1648018850000|2022-03-23 07:00:50|47595|47555|47595|47555|47595|47555|47595|47555|0
1648018860000|2022-03-23 07:01:00|47600|47560|47597.2|47557.2|47600|47560|47597.2|47557.2|0
1648018870000|2022-03-23 07:01:10|47605|47565|47612.8|47572.8|47612.8|47572.8|47605|47565|4
1648018880000|2022-03-23 07:01:20|47607.8|47567.8|47607.8|47567.8|47607.8|47567.8|47607.8|47567.8|1
1648018910000|2022-03-23 07:01:50|47612.8|47572.8|47615.6|47575.6|47615.6|47575.6|47612.8|47572.8|0
1648018920000|2022-03-23 07:02:00|47624.4|47584.4|47657.8|47617.8|47664.3|47624.3|47624.4|47584.4|15
1648018930000|2022-03-23 07:02:10|47660|47620|47680|47640|47680|47640|47660|47620|7
1648018940000|2022-03-23 07:02:20|47682.2|47642.2|47702.8|47662.8|47702.8|47662.8|47682.2|47642.2|8
1648018950000|2022-03-23 07:02:30|47705.6|47665.6|47705.6|47665.6|47705.6|47665.6|47705.6|47665.6|4
1648018960000|2022-03-23 07:02:40|47707.8|47667.8|47720|47680|47720|47680|47707.8|47667.8|8
1648018970000|2022-03-23 07:02:50|47717.8|47677.8|47715.6|47675.6|47720.6|47680.6|47715.6|47675.6|3
1648018980000|2022-03-23 07:03:00|47727.8|47687.8|47737.8|47697.8|47739|47699|47727.8|47687.8|10
1648019000000|2022-03-23 07:03:20|47732.8|47692.8|47727.8|47687.8|47732.8|47692.8|47727.8|47687.8|0
1648019020000|2022-03-23 07:03:40|47725|47685|47722.8|47682.8|47725|47685|47722.8|47682.8|0
1648019030000|2022-03-23 07:03:50|47730.6|47690.6|47740.6|47700.6|47740.6|47700.6|47730.6|47690.6|2
1648019040000|2022-03-23 07:04:00|47742.8|47702.8|47740.6|47700.6|47742.8|47702.8|47740.6|47700.6|0
1648019050000|2022-03-23 07:04:10|47743.4|47703.4|47740.6|47700.6|47743.4|47703.4|47740.6|47700.6|1
1648019060000|2022-03-23 07:04:20|47743.4|47703.4|47740.6|47700.6|47743.4|47703.4|47740.6|47700.6|1
1648019070000|2022-03-23 07:04:30|47737.8|47697.8|47730.6|47690.6|47737.8|47697.8|47730.6|47690.6|1
1648019080000|2022-03-23 07:04:40|47725.6|47685.6|47725.6|47685.6|47725.6|47685.6|47719.9|47679.9|2
1648019090000|2022-03-23 07:04:50|47722.8|47682.8|47720.6|47680.6|47722.8|47682.8|47720.6|47680.6|0
1648019120000|2022-03-23 07:05:20|47722.7|47682.7|47732.7|47692.7|47732.7|47692.7|47722.7|47682.7|2
1648019130000|2022-03-23 07:05:30|47735.6|47695.6|47750.6|47710.6|47750.6|47710.6|47727.7|47687.7|6
1648019140000|2022-03-23 07:05:40|||||||||1
1648019150000|2022-03-23 07:05:50|47752.7|47712.7|47752.7|47712.7|47752.7|47712.7|47752.7|47712.7|0
1648019160000|2022-03-23 07:06:00|47750.5|47710.5|47757.7|47717.7|47758.4|47718.4|47745.5|47705.5|6
1648019170000|2022-03-23 07:06:10|47747.7|47707.7|47745.5|47705.5|47747.7|47707.7|47745.5|47705.5|3
1648019180000|2022-03-23 07:06:20|47742.7|47702.7|47715.5|47675.5|47742.7|47702.7|47715.5|47675.5|2
1648019190000|2022-03-23 07:06:30|47709.9|47669.9|47715.5|47675.5|47715.5|47675.5|47709.9|47669.9|1
1648019200000|2022-03-23 07:06:40|47725.5|47685.5|47725.5|47685.5|47725.5|47685.5|47725.5|47685.5|0
1648019210000|2022-03-23 07:06:50|47730.5|47690.5|47725.5|47685.5|47730.5|47690.5|47725.5|47685.5|0
1648019220000|2022-03-23 07:07:00|47730.5|47690.5|47735.5|47695.5|47735.5|47695.5|47725.5|47685.5|4
1648019230000|2022-03-23 07:07:10|47732.7|47692.7|47735.5|47695.5|47735.5|47695.5|47732.7|47692.7|0
1648019240000|2022-03-23 07:07:20|47740.5|47700.5|47742.7|47702.7|47744.9|47704.9|47740.5|47700.5|20
1648019250000|2022-03-23 07:07:30|47739.9|47699.9|47752.7|47712.7|47752.7|47712.7|47737.7|47697.7|9
1648019260000|2022-03-23 07:07:40|||||||||2
1648019270000|2022-03-23 07:07:50|47754.9|47714.9|47752.7|47712.7|47757.7|47717.7|47752.7|47712.7|1
1648019290000|2022-03-23 07:08:10|47739.9|47699.9|47725.5|47685.5|47739.9|47699.9|47725.5|47685.5|1
1648019300000|2022-03-23 07:08:20|47722.7|47682.7|47712.7|47672.7|47722.7|47682.7|47712.7|47672.7|0
1648019310000|2022-03-23 07:08:30|47704.9|47664.9|47715.5|47675.5|47715.5|47675.5|47699.9|47659.9|1
1648019320000|2022-03-23 07:08:40|47717.7|47677.7|47717.7|47677.7|47717.7|47677.7|47717.7|47677.7|0
1648019330000|2022-03-23 07:08:50|47719.9|47679.9|47727.7|47687.7|47735.5|47695.5|47719.9|47679.9|4
1648019340000|2022-03-23 07:09:00|47719.9|47679.9|47732.7|47692.7|47732.7|47692.7|47719.9|47679.9|1
1648019370000|2022-03-23 07:09:30|47735.5|47695.5|47732.7|47692.7|47741.1|47701.1|47732.7|47692.7|1
1648019390000|2022-03-23 07:09:50|47734.9|47694.9|47734.9|47694.9|47734.9|47694.9|47734.9|47694.9|0
1648019400000|2022-03-23 07:10:00|47729.9|47689.9|47727.7|47687.7|47729.9|47689.9|47727.7|47687.7|0
1648019410000|2022-03-23 07:10:10|47740.5|47700.5|47740.5|47700.5|47740.5|47700.5|47740.5|47700.5|2
1648019420000|2022-03-23 07:10:20|47737.7|47697.7|47724.9|47684.9|47737.7|47697.7|47724.9|47684.9|0
1648019430000|2022-03-23 07:10:30|47722.1|47682.1|47740.5|47700.5|47740.5|47700.5|47722.1|47682.1|1
1648019440000|2022-03-23 07:10:40|47735.5|47695.5|47735.5|47695.5|47735.5|47695.5|47735.5|47695.5|1
1648019460000|2022-03-23 07:11:00|47729.9|47689.9|47727.7|47687.7|47729.9|47689.9|47727.7|47687.7|2
1648019470000|2022-03-23 07:11:10|||||||||1
1648019490000|2022-03-23 07:11:30|47723.3|47683.3|47714.9|47674.9|47723.3|47683.3|47714.9|47674.9|0
1648019500000|2022-03-23 07:11:40|47712.1|47672.1|47727.7|47687.7|47727.7|47687.7|47712.1|47672.1|1
1648019520000|2022-03-23 07:12:00|||||||||1
1648019550000|2022-03-23 07:12:30|47732.7|47692.7|47732.7|47692.7|47732.7|47692.7|47732.7|47692.7|0
1648019570000|2022-03-23 07:12:50|47729.9|47689.9|47732.7|47692.7|47734.9|47694.9|47729.9|47689.9|1
1648019580000|2022-03-23 07:13:00|47735.5|47695.5|47732.7|47692.7|47735.5|47695.5|47732.7|47692.7|2
1648019640000|2022-03-23 07:14:00|47729.9|47689.9|47732.7|47692.7|47732.7|47692.7|47729.9|47689.9|1
1648019660000|2022-03-23 07:14:20|47735.5|47695.5|47737.7|47697.7|47737.7|47697.7|47735.5|47695.5|0
1648019700000|2022-03-23 07:15:00|47732.7|47692.7|47719.9|47679.9|47732.7|47692.7|47719.9|47679.9|4
1648019710000|2022-03-23 07:15:10|47713.3|47673.3|47682.1|47642.1|47713.3|47673.3|47682.1|47642.1|3
1648019750000|2022-03-23 07:15:50|47684.9|47644.9|47684.9|47644.9|47684.9|47644.9|47684.9|47644.9|0
1648019760000|2022-03-23 07:16:00|47687.7|47647.7|47694.9|47654.9|47694.9|47654.9|47687.7|47647.7|1
1648019780000|2022-03-23 07:16:20|47697.7|47657.7|47699.9|47659.9|47699.9|47659.9|47697.7|47657.7|0
1648019790000|2022-03-23 07:16:30|47697.7|47657.7|47684.9|47644.9|47697.7|47657.7|47684.9|47644.9|1
1648019810000|2022-03-23 07:16:50|47682|47642|47684.9|47644.9|47684.9|47644.9|47679.9|47639.9|0
1648019840000|2022-03-23 07:17:20|47679.9|47639.9|47686.7|47646.7|47686.7|47646.7|47679.9|47639.9|6
1648019850000|2022-03-23 07:17:30|47699.8|47659.8|47704.8|47664.8|47704.8|47664.8|47699.8|47659.8|1
1648019860000|2022-03-23 07:17:40|47707|47667|47707|47667|47707|47667|47707|47667|0
1648019880000|2022-03-23 07:18:00|47704.8|47664.8|47704.8|47664.8|47704.8|47664.8|47704.8|47664.8|0
1648019940000|2022-03-23 07:19:00|47714.8|47674.8|47714.8|47674.8|47714.8|47674.8|47714.8|47674.8|0
1648019960000|2022-03-23 07:19:20|47712|47672|47699.8|47659.8|47712|47672|47699.8|47659.8|0
1648019980000|2022-03-23 07:19:40|47697|47657|47697|47657|47699.8|47659.8|47697|47657|0
1648019990000|2022-03-23 07:19:50|47694.2|47654.2|47692|47652|47694.2|47654.2|47692|47652|0
1648020000000|2022-03-23 07:20:00|47694.8|47654.8|47719.8|47679.8|47719.8|47679.8|47694.8|47654.8|5
1648020040000|2022-03-23 07:20:40|47724.8|47684.8|47722|47682|47724.8|47684.8|47719.2|47679.2|1
1648020090000|2022-03-23 07:21:30|47719.2|47679.2|47709.2|47669.2|47719.2|47679.2|47709.2|47669.2|0
1648020100000|2022-03-23 07:21:40|47707|47667|47707|47667|47707|47667|47707|47667|0
1648020110000|2022-03-23 07:21:50|47697|47657|47699.8|47659.8|47699.8|47659.8|47697|47657|0
1648020120000|2022-03-23 07:22:00|47702|47662|47727|47687|47727|47687|47702|47662|5
1648020160000|2022-03-23 07:22:40|47729.8|47689.8|47727|47687|47729.8|47689.8|47727|47687|0
1648020180000|2022-03-23 07:23:00|47724.2|47684.2|47707|47667|47724.2|47684.2|47707|47667|2
1648020190000|2022-03-23 07:23:10|47702|47662|47724.8|47684.8|47729.8|47689.8|47702|47662|1
1648020210000|2022-03-23 07:23:30|47722|47682|47729.8|47689.8|47729.8|47689.8|47722|47682|0
1648020230000|2022-03-23 07:23:50|47722|47682|47719.8|47679.8|47722|47682|47719.8|47679.8|0
1648020240000|2022-03-23 07:24:00|47722|47682|47729.8|47689.8|47732|47692|47722|47682|0
1648020250000|2022-03-23 07:24:10|47724.2|47684.2|47719.8|47679.8|47724.2|47684.2|47719.8|47679.8|0
1648020260000|2022-03-23 07:24:20|47714.2|47674.2|47712|47672|47714.2|47674.2|47712|47672|0
1648020270000|2022-03-23 07:24:30|47725.4|47685.4|47725.4|47685.4|47725.4|47685.4|47725.4|47685.4|1
1648020280000|2022-03-23 07:24:40|47729.8|47689.8|47729.8|47689.8|47734.8|47694.8|47729.8|47689.8|0
1648020290000|2022-03-23 07:24:50|47732.6|47692.6|47732.6|47692.6|47732.6|47692.6|47732.6|47692.6|0
1648020300000|2022-03-23 07:25:00|47734.8|47694.8|47734.8|47694.8|47734.8|47694.8|47734.8|47694.8|0
1648020310000|2022-03-23 07:25:10|47737|47697|47737|47697|47737|47697|47737|47697|0
1648020330000|2022-03-23 07:25:30|47732|47692|47732|47692|47732|47692|47732|47692|0
1648020340000|2022-03-23 07:25:40|47725.4|47685.4|47687|47647|47725.4|47685.4|47687|47647|3
1648020350000|2022-03-23 07:25:50|47691.4|47651.4|47719.8|47679.8|47719.8|47679.8|47691.4|47651.4|2
1648020360000|2022-03-23 07:26:00|47702|47662|47702|47662|47702|47662|47702|47662|2
1648020370000|2022-03-23 07:26:10|47699.8|47659.8|47697|47657|47699.8|47659.8|47697|47657|0
1648020410000|2022-03-23 07:26:50|47692|47652|47692|47652|47692|47652|47692|47652|0
1648020440000|2022-03-23 07:27:20|47687|47647|47687|47647|47687|47647|47687|47647|3
1648020450000|2022-03-23 07:27:30|47684.2|47644.2|47684.2|47644.2|47684.2|47644.2|47684.2|47644.2|0
1648020460000|2022-03-23 07:27:40|47689.8|47649.8|47692|47652|47694.8|47654.8|47689.8|47649.8|1
1648020490000|2022-03-23 07:28:10|47694.2|47654.2|47692|47652|47694.2|47654.2|47692|47652|0
1648020500000|2022-03-23 07:28:20|47687|47647|47687|47647|47687|47647|47687|47647|0
1648020550000|2022-03-23 07:29:10|47684.8|47644.8|47684.8|47644.8|47684.8|47644.8|47684.8|47644.8|0
1648020600000|2022-03-23 07:30:00|47687.6|47647.6|47691.9|47651.9|47694.8|47654.8|47687.6|47647.6|1
1648020620000|2022-03-23 07:30:20|47694.8|47654.8|47694.8|47654.8|47694.8|47654.8|47694.8|47654.8|0
1648020640000|2022-03-23 07:30:40|47694.7|47654.7|47694.7|47654.7|47694.7|47654.7|47694.7|47654.7|0
1648020660000|2022-03-23 07:31:00|47691.9|47651.9|47691.9|47651.9|47691.9|47651.9|47691.9|47651.9|1
1648020690000|2022-03-23 07:31:30|47694.7|47654.7|47696.9|47656.9|47696.9|47656.9|47694.7|47654.7|0
1648020710000|2022-03-23 07:31:50|47694.7|47654.7|47694.7|47654.7|47694.7|47654.7|47694.7|47654.7|0
1648020750000|2022-03-23 07:32:30|47696.9|47656.9|47696.9|47656.9|47696.9|47656.9|47696.9|47656.9|0
1648020760000|2022-03-23 07:32:40|47714.1|47674.1|47709.7|47669.7|47714.1|47674.1|47709.7|47669.7|7
1648020770000|2022-03-23 07:32:50|47706.9|47666.9|47706.9|47666.9|47706.9|47666.9|47706.9|47666.9|0
1648020800000|2022-03-23 07:33:20|47711.9|47671.9|47716.9|47676.9|47716.9|47676.9|47711.9|47671.9|0
1648020810000|2022-03-23 07:33:30|47714.1|47674.1|47711.9|47671.9|47714.1|47674.1|47706.9|47666.9|0
1648020820000|2022-03-23 07:33:40|47709.7|47669.7|47709.7|47669.7|47709.7|47669.7|47709.7|47669.7|0
1648020830000|2022-03-23 07:33:50|47706.9|47666.9|47706.9|47666.9|47706.9|47666.9|47706.9|47666.9|0
1648020840000|2022-03-23 07:34:00|47716.9|47676.9|47721.9|47681.9|47724.1|47684.1|47716.9|47676.9|3
1648020850000|2022-03-23 07:34:10|47724.1|47684.1|47724.1|47684.1|47724.1|47684.1|47724.1|47684.1|1
1648020860000|2022-03-23 07:34:20|47721.9|47681.9|47724.1|47684.1|47724.1|47684.1|47721.9|47681.9|0
1648020930000|2022-03-23 07:35:30|47736.9|47696.9|47719.7|47679.7|47736.9|47696.9|47719.7|47679.7|1
1648020950000|2022-03-23 07:35:50|47714.1|47674.1|47714.1|47674.1|47714.1|47674.1|47714.1|47674.1|6
1648020990000|2022-03-23 07:36:30|47716.9|47676.9|47721.9|47681.9|47724.1|47684.1|47716.9|47676.9|0
1648021020000|2022-03-23 07:37:00|47724.1|47684.1|47709.7|47669.7|47724.1|47684.1|47709.7|47669.7|3
1648021030000|2022-03-23 07:37:10|47711.9|47671.9|47701.9|47661.9|47714.1|47674.1|47701.9|47661.9|10
1648021040000|2022-03-23 07:37:20|47704.1|47664.1|47704.1|47664.1|47704.1|47664.1|47704.1|47664.1|0
1648021050000|2022-03-23 07:37:30|47701.9|47661.9|47704.1|47664.1|47704.1|47664.1|47701.9|47661.9|0
1648021060000|2022-03-23 07:37:40|47701.9|47661.9|47701.9|47661.9|47701.9|47661.9|47701.9|47661.9|0
1648021070000|2022-03-23 07:37:50|47704.1|47664.1|47701.9|47661.9|47704.1|47664.1|47701.9|47661.9|0
1648021100000|2022-03-23 07:38:20|47676.9|47636.9|47676.9|47636.9|47676.9|47636.9|47676.9|47636.9|5
1648021180000|2022-03-23 07:39:40|47674.1|47634.1|47671.9|47631.9|47674.1|47634.1|47671.9|47631.9|0
1648021190000|2022-03-23 07:39:50|47669.1|47629.1|47671.9|47631.9|47671.9|47631.9|47669.1|47629.1|0
1648021200000|2022-03-23 07:40:00|47674.7|47634.7|47676.9|47636.9|47676.9|47636.9|47674.7|47634.7|0
1648021230000|2022-03-23 07:40:30|47672.5|47632.5|47671.9|47631.9|47672.5|47632.5|47671.9|47631.9|2
1648021250000|2022-03-23 07:40:50|47674.7|47634.7|47676.9|47636.9|47676.9|47636.9|47674.7|47634.7|0
1648021350000|2022-03-23 07:42:30|47671.9|47631.9|47671.9|47631.9|47671.9|47631.9|47671.9|47631.9|0
1648021360000|2022-03-23 07:42:40|47674.7|47634.7|47676.9|47636.9|47676.9|47636.9|47674.7|47634.7|0
1648021370000|2022-03-23 07:42:50|47674|47634|47676.9|47636.9|47676.9|47636.9|47674|47634|0
1648021390000|2022-03-23 07:43:10|47679.7|47639.7|47676.9|47636.9|47679.7|47639.7|47676.9|47636.9|0
1648021410000|2022-03-23 07:43:30|47676.8|47636.8|47676.8|47636.8|47676.8|47636.8|47676.8|47636.8|0
1648021480000|2022-03-23 07:44:40|47679.6|47639.6|47676.8|47636.8|47681.8|47641.8|47676.8|47636.8|0
1648021490000|2022-03-23 07:44:50|47679|47639|47676.8|47636.8|47681.8|47641.8|47676.8|47636.8|0
1648021500000|2022-03-23 07:45:00|47679|47639|47676.8|47636.8|47679|47639|47676.8|47636.8|0
1648021550000|2022-03-23 07:45:50|47674.6|47634.6|47677.4|47637.4|47677.4|47637.4|47674.6|47634.6|22
1648021560000|2022-03-23 07:46:00|47699.6|47659.6|47697.4|47657.4|47699.6|47659.6|47694.6|47654.6|6
1648021570000|2022-03-23 07:46:10|47699.6|47659.6|47699.6|47659.6|47699.6|47659.6|47699.6|47659.6|0
1648021600000|2022-03-23 07:46:40|47696.8|47656.8|47692.4|47652.4|47696.8|47656.8|47689.6|47649.6|0
1648021610000|2022-03-23 07:46:50|47689.6|47649.6|47689.6|47649.6|47689.6|47649.6|47689.6|47649.6|0
1648021630000|2022-03-23 07:47:10|47692.4|47652.4|47699.6|47659.6|47707.4|47667.4|47692.4|47652.4|1
1648021650000|2022-03-23 07:47:30|47692.4|47652.4|47692.4|47652.4|47692.4|47652.4|47692.4|47652.4|2
1648021660000|2022-03-23 07:47:40|47694.6|47654.6|47699.6|47659.6|47699.6|47659.6|47689.6|47649.6|0
1648021670000|2022-03-23 07:47:50|47696.8|47656.8|47699.6|47659.6|47699.6|47659.6|47696.8|47656.8|0
1648021680000|2022-03-23 07:48:00|47696.8|47656.8|47696.8|47656.8|47699.6|47659.6|47694.6|47654.6|0
1648021690000|2022-03-23 07:48:10|47699.6|47659.6|47694|47654|47699.6|47659.6|47691.8|47651.8|1
1648021720000|2022-03-23 07:48:40|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|47684|47644|1
1648021730000|2022-03-23 07:48:50|47684.6|47644.6|47684.6|47644.6|47684.6|47644.6|47684.6|47644.6|0
1648021750000|2022-03-23 07:49:10|47679.6|47639.6|47701.8|47661.8|47701.8|47661.8|47679.6|47639.6|1
1648021810000|2022-03-23 07:50:10|47704.6|47664.6|47704.6|47664.6|47704.6|47664.6|47704.6|47664.6|0
1648021820000|2022-03-23 07:50:20|47709.6|47669.6|47706.8|47666.8|47709.6|47669.6|47706.8|47666.8|0
1648021840000|2022-03-23 07:50:40|47689|47649|47689|47649|47689|47649|47689|47649|3
1648021860000|2022-03-23 07:51:00|47684.6|47644.6|47684.6|47644.6|47684.6|47644.6|47684.6|47644.6|3
1648021870000|2022-03-23 07:51:10|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|0
1648021920000|2022-03-23 07:52:00|47689.6|47649.6|47686.8|47646.8|47689.6|47649.6|47686.8|47646.8|3
1648021950000|2022-03-23 07:52:30|47681.8|47641.8|47686.8|47646.8|47686.8|47646.8|47681.8|47641.8|0
1648021970000|2022-03-23 07:52:50|47684.6|47644.6|47684.6|47644.6|47684.6|47644.6|47684.6|47644.6|0
1648021980000|2022-03-23 07:53:00|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|47686.8|47646.8|0
1648022030000|2022-03-23 07:53:50|47684|47644|47679.6|47639.6|47684|47644|47679.6|47639.6|0
1648022040000|2022-03-23 07:54:00|47681.8|47641.8|47681.8|47641.8|47681.8|47641.8|47681.8|47641.8|0
1648022050000|2022-03-23 07:54:10|47686.8|47646.8|47689|47649|47689|47649|47686.8|47646.8|0
1648022060000|2022-03-23 07:54:20|47686.8|47646.8|47689.6|47649.6|47689.6|47649.6|47686.8|47646.8|0
1648022070000|2022-03-23 07:54:30|47691.8|47651.8|47689.6|47649.6|47691.8|47651.8|47686.8|47646.8|0
1648022080000|2022-03-23 07:54:40|47691.8|47651.8|47691.8|47651.8|47691.8|47651.8|47691.8|47651.8|0
1648022090000|2022-03-23 07:54:50|47689|47649|47686.8|47646.8|47689|47649|47686.8|47646.8|0
1648022100000|2022-03-23 07:55:00|47684|47644|47686.8|47646.8|47686.8|47646.8|47684|47644|0
1648022110000|2022-03-23 07:55:10|47684|47644|47689|47649|47689|47649|47684|47644|0
1648022140000|2022-03-23 07:55:40|47691.8|47651.8|47689|47649|47691.8|47651.8|47689|47649|0
1648022150000|2022-03-23 07:55:50|47691.8|47651.8|47701.1|47661.1|47706.8|47666.8|47691.8|47651.8|2
1648022160000|2022-03-23 07:56:00|47699|47659|47699|47659|47699|47659|47699|47659|0
1648022170000|2022-03-23 07:56:10|47698.9|47658.9|47698.9|47658.9|47698.9|47658.9|47698.9|47658.9|0
1648022180000|2022-03-23 07:56:20|47701.8|47661.8|47698.9|47658.9|47703.9|47663.9|47698.9|47658.9|0
1648022200000|2022-03-23 07:56:40|47693.9|47653.9|47693.9|47653.9|47693.9|47653.9|47693.9|47653.9|0
1648022220000|2022-03-23 07:57:00|47691.1|47651.1|47693.9|47653.9|47693.9|47653.9|47691.1|47651.1|0
1648022250000|2022-03-23 07:57:30|47701.7|47661.7|47698.9|47658.9|47701.7|47661.7|47698.9|47658.9|1
1648022270000|2022-03-23 07:57:50|47703.9|47663.9|47698.9|47658.9|47703.9|47663.9|47698.9|47658.9|0
1648022280000|2022-03-23 07:58:00|47701.7|47661.7|47703.9|47663.9|47703.9|47663.9|47701.7|47661.7|0
1648022290000|2022-03-23 07:58:10|47701.1|47661.1|47701.1|47661.1|47703.9|47663.9|47698.9|47658.9|0
1648022300000|2022-03-23 07:58:20|47698.9|47658.9|47698.9|47658.9|47698.9|47658.9|47696.7|47656.7|0
1648022320000|2022-03-23 07:58:40|47696.7|47656.7|47696.7|47656.7|47696.7|47656.7|47696.7|47656.7|0
1648022330000|2022-03-23 07:58:50|47698.9|47658.9|47698.9|47658.9|47698.9|47658.9|47696.7|47656.7|0
1648022340000|2022-03-23 07:59:00|47696.7|47656.7|47696.7|47656.7|47696.7|47656.7|47696.7|47656.7|1
1648022360000|2022-03-23 07:59:20|47691.7|47651.7|47693.9|47653.9|47693.9|47653.9|47691.7|47651.7|0
1648022370000|2022-03-23 07:59:30|47696.7|47656.7|47696.7|47656.7|47696.7|47656.7|47696.7|47656.7|0
1648022380000|2022-03-23 07:59:40|47693.9|47653.9|47693.9|47653.9|47693.9|47653.9|47691.7|47651.7|0
1648022390000|2022-03-23 07:59:50|47691.7|47651.7|47693.9|47653.9|47693.9|47653.9|47691.7|47651.7|0
1648022400000|2022-03-23 08:00:00|47696.7|47656.7|47688.9|47648.9|47696.7|47656.7|47688.9|47648.9|0
1648022410000|2022-03-23 08:00:10|47686.7|47646.7|47686.7|47646.7|47686.7|47646.7|47686.7|47646.7|0
1648022430000|2022-03-23 08:00:30|47681.7|47641.7|47676.7|47636.7|47681.7|47641.7|47676.7|47636.7|0
1648022440000|2022-03-23 08:00:40|47673.9|47633.9|47673.9|47633.9|47673.9|47633.9|47673.9|47633.9|0
1648022470000|2022-03-23 08:01:10|47676.7|47636.7|47673.9|47633.9|47676.7|47636.7|47671.7|47631.7|0
1648022480000|2022-03-23 08:01:20|47676.7|47636.7|47671.7|47631.7|47679.5|47639.5|47671.7|47631.7|0
1648022490000|2022-03-23 08:01:30|47676.7|47636.7|47679.5|47639.5|47679.5|47639.5|47676.7|47636.7|0
1648022500000|2022-03-23 08:01:40|47671.7|47631.7|47671.7|47631.7|47671.7|47631.7|47671.7|47631.7|0
1648022520000|2022-03-23 08:02:00|47679.5|47639.5|47679.5|47639.5|47679.5|47639.5|47679.5|47639.5|0
1648022530000|2022-03-23 08:02:10|47686.7|47646.7|47686.7|47646.7|47686.7|47646.7|47686.7|47646.7|0
1648022580000|2022-03-23 08:03:00|47684.5|47644.5|47717.3|47677.3|47717.3|47677.3|47684.5|47644.5|41
1648022590000|2022-03-23 08:03:10|47719.5|47679.5|47719.5|47679.5|47719.5|47679.5|47719.5|47679.5|0
1648022610000|2022-03-23 08:03:30|||||||||11
1648022620000|2022-03-23 08:03:40|47717.3|47677.3|47717.3|47677.3|47717.3|47677.3|47717.3|47677.3|1
1648022630000|2022-03-23 08:03:50|47711.7|47671.7|47712.3|47672.3|47712.3|47672.3|47711.7|47671.7|4
1648022640000|2022-03-23 08:04:00|47714.5|47674.5|47714.5|47674.5|47714.5|47674.5|47714.5|47674.5|33
1648022650000|2022-03-23 08:04:10|47712.3|47672.3|47714.5|47674.5|47714.5|47674.5|47712.3|47672.3|0
1648022710000|2022-03-23 08:05:10|47729.5|47689.5|47729.5|47689.5|47729.5|47689.5|47729.5|47689.5|1
1648022720000|2022-03-23 08:05:20|47722.3|47682.3|47722.3|47682.3|47722.3|47682.3|47722.3|47682.3|0
1648022730000|2022-03-23 08:05:30|47727.3|47687.3|47727.3|47687.3|47727.3|47687.3|47727.3|47687.3|0
1648022740000|2022-03-23 08:05:40|47732.3|47692.3|47735.1|47695.1|47735.1|47695.1|47732.3|47692.3|3
1648022750000|2022-03-23 08:05:50|47725.1|47685.1|47725.1|47685.1|47725.1|47685.1|47725.1|47685.1|6
1648022760000|2022-03-23 08:06:00|47727.9|47687.9|47732.9|47692.9|47732.9|47692.9|47727.9|47687.9|0
1648022770000|2022-03-23 08:06:10|47735.1|47695.1|47729.5|47689.5|47735.1|47695.1|47729.5|47689.5|3
1648022790000|2022-03-23 08:06:30|47725.1|47685.1|47720.1|47680.1|47725.1|47685.1|47720.1|47680.1|1
1648022800000|2022-03-23 08:06:40|47722.3|47682.3|47720.1|47680.1|47722.3|47682.3|47720.1|47680.1|0
1648022820000|2022-03-23 08:07:00|47722.3|47682.3|47722.3|47682.3|47722.3|47682.3|47722.3|47682.3|0
1648022830000|2022-03-23 08:07:10|47720.1|47680.1|47722.3|47682.3|47722.3|47682.3|47720.1|47680.1|0
1648022860000|2022-03-23 08:07:40|47700.7|47660.7|47712.9|47672.9|47712.9|47672.9|47700.7|47660.7|5
1648022870000|2022-03-23 08:07:50|47715.7|47675.7|47720.1|47680.1|47720.1|47680.1|47710.7|47670.7|9
1648022880000|2022-03-23 08:08:00|47722.3|47682.3|47730.1|47690.1|47732.9|47692.9|47722.3|47682.3|2
1648022890000|2022-03-23 08:08:10|47732.9|47692.9|47735.7|47695.7|47735.7|47695.7|47732.9|47692.9|1
1648022900000|2022-03-23 08:08:20|47738.5|47698.5|47727.9|47687.9|47740.7|47700.7|47727.9|47687.9|6
1648022910000|2022-03-23 08:08:30|47725.7|47685.7|47725.7|47685.7|47725.7|47685.7|47725.7|47685.7|0
1648022920000|2022-03-23 08:08:40|47727.9|47687.9|47735.7|47695.7|47735.7|47695.7|47727.9|47687.9|0
1648022950000|2022-03-23 08:09:10|47737.9|47697.9|47740.7|47700.7|47740.7|47700.7|47737.9|47697.9|0
1648022970000|2022-03-23 08:09:30|47720.7|47680.7|47720.7|47680.7|47720.7|47680.7|47720.7|47680.7|2
1648022980000|2022-03-23 08:09:40|47717.9|47677.9|47722.9|47682.9|47722.9|47682.9|47717.9|47677.9|0
1648023000000|2022-03-23 08:10:00|47720.7|47680.7|47722.9|47682.9|47722.9|47682.9|47720.7|47680.7|0
1648023010000|2022-03-23 08:10:10|47720.1|47680.1|47720.7|47680.7|47722.9|47682.9|47720.1|47680.1|1
1648023050000|2022-03-23 08:10:50|||||||||1
1648023070000|2022-03-23 08:11:10|47723.5|47683.5|47735.7|47695.7|47735.7|47695.7|47723.5|47683.5|0
1648023100000|2022-03-23 08:11:40|47740.7|47700.7|47740.7|47700.7|47740.7|47700.7|47735.7|47695.7|1
1648023120000|2022-03-23 08:12:00|47745.7|47705.7|47750.7|47710.7|47750.7|47710.7|47745.7|47705.7|0
1648023130000|2022-03-23 08:12:10|47735.7|47695.7|47735.7|47695.7|47735.7|47695.7|47735.7|47695.7|6
1648023140000|2022-03-23 08:12:20|47733.5|47693.5|47730.6|47690.6|47733.5|47693.5|47730.6|47690.6|3
1648023160000|2022-03-23 08:12:40|||||||||5
1648023170000|2022-03-23 08:12:50|47735.6|47695.6|47735.6|47695.6|47735.6|47695.6|47732.8|47692.8|2
1648023230000|2022-03-23 08:13:50|47740.6|47700.6|47742.8|47702.8|47742.8|47702.8|47740.6|47700.6|1
1648023260000|2022-03-23 08:14:20|47740.6|47700.6|47740.6|47700.6|47740.6|47700.6|47740.6|47700.6|0
1648023290000|2022-03-23 08:14:50|||||||||1
1648023300000|2022-03-23 08:15:00|47735.6|47695.6|47735.6|47695.6|47735.6|47695.6|47735.6|47695.6|0
1648023310000|2022-03-23 08:15:10|47737.8|47697.8|47737.8|47697.8|47737.8|47697.8|47737.8|47697.8|0
1648023320000|2022-03-23 08:15:20|47735.6|47695.6|47735.6|47695.6|47735.6|47695.6|47735.6|47695.6|0
1648023340000|2022-03-23 08:15:40|47738.4|47698.4|47745.6|47705.6|47745.6|47705.6|47738.4|47698.4|1
1648023350000|2022-03-23 08:15:50|47742.8|47702.8|47742.8|47702.8|47742.8|47702.8|47742.8|47702.8|1
1648023360000|2022-03-23 08:16:00|47740.6|47700.6|47710.6|47670.6|47740.6|47700.6|47707.8|47667.8|5
1648023370000|2022-03-23 08:16:10|47705.6|47665.6|47710.6|47670.6|47710.6|47670.6|47705.6|47665.6|0
1648023400000|2022-03-23 08:16:40|47715.6|47675.6|47715.6|47675.6|47715.6|47675.6|47715.6|47675.6|0
1648023420000|2022-03-23 08:17:00|||||||||1
1648023430000|2022-03-23 08:17:10|47717.8|47677.8|47717.8|47677.8|47717.8|47677.8|47717.8|47677.8|2
1648023460000|2022-03-23 08:17:40|47715.6|47675.6|47715.6|47675.6|47715.6|47675.6|47715.6|47675.6|0
1648023480000|2022-03-23 08:18:00|47718.4|47678.4|47710.6|47670.6|47718.4|47678.4|47710.6|47670.6|3
1648023510000|2022-03-23 08:18:30|47713.4|47673.4|47715.6|47675.6|47715.6|47675.6|47713.4|47673.4|0
1648023520000|2022-03-23 08:18:40|47712.8|47672.8|47710.6|47670.6|47713.4|47673.4|47710.6|47670.6|0
1648023540000|2022-03-23 08:19:00|47715.6|47675.6|47715.6|47675.6|47715.6|47675.6|47715.6|47675.6|0
1648023600000|2022-03-23 08:20:00|47717.8|47677.8|47738.4|47698.4|47738.4|47698.4|47717.8|47677.8|8
1648023610000|2022-03-23 08:20:10|47740.6|47700.6|47740.6|47700.6|47742.8|47702.8|47740.6|47700.6|0
1648023630000|2022-03-23 08:20:30|47745.6|47705.6|47745.6|47705.6|47745.6|47705.6|47740.6|47700.6|0
1648023690000|2022-03-23 08:21:30|47728.4|47688.4|47728.4|47688.4|47728.4|47688.4|47728.4|47688.4|3
1648023700000|2022-03-23 08:21:40|47725.6|47685.6|47730.6|47690.6|47730.6|47690.6|47725.6|47685.6|0
1648023710000|2022-03-23 08:21:50|47725.6|47685.6|47725.6|47685.6|47725.6|47685.6|47725.6|47685.6|0
1648023730000|2022-03-23 08:22:10|47727.8|47687.8|47740.6|47700.6|47740.6|47700.6|47727.8|47687.8|11
1648023740000|2022-03-23 08:22:20|47745.6|47705.6|47740.6|47700.6|47745.6|47705.6|47740.6|47700.6|0
1648023760000|2022-03-23 08:22:40|47743.4|47703.4|47740.6|47700.6|47745.6|47705.6|47740.6|47700.6|0
1648023780000|2022-03-23 08:23:00|47745.6|47705.6|47740.6|47700.6|47745.6|47705.6|47740.6|47700.6|0
1648023790000|2022-03-23 08:23:10|47745.6|47705.6|47745.6|47705.6|47745.6|47705.6|47745.6|47705.6|0
1648023800000|2022-03-23 08:23:20|47740.6|47700.6|47740.6|47700.6|47740.6|47700.6|47740.6|47700.6|0
1648023820000|2022-03-23 08:23:40|47743.4|47703.4|47745.6|47705.6|47745.6|47705.6|47743.4|47703.4|0
1648023840000|2022-03-23 08:24:00|47747.8|47707.8|47752.8|47712.8|47752.8|47712.8|47747.8|47707.8|4
1648023850000|2022-03-23 08:24:10|47745.6|47705.6|47745.6|47705.6|47745.6|47705.6|47745.6|47705.6|2
1648023860000|2022-03-23 08:24:20|47747.8|47707.8|47745.6|47705.6|47752.8|47712.8|47745.6|47705.6|2
1648023870000|2022-03-23 08:24:30|47747.8|47707.8|47752.8|47712.8|47752.8|47712.8|47747.8|47707.8|0
1648023890000|2022-03-23 08:24:50|47752.7|47712.7|47750.6|47710.6|47754.9|47714.9|47750.6|47710.6|7
1648023900000|2022-03-23 08:25:00|47752.7|47712.7|47752.7|47712.7|47752.7|47712.7|47752.7|47712.7|0
1648023910000|2022-03-23 08:25:10|47747.7|47707.7|47744.9|47704.9|47747.7|47707.7|47742.7|47702.7|0
1648023920000|2022-03-23 08:25:20|47747.7|47707.7|47742.7|47702.7|47747.7|47707.7|47742.7|47702.7|0
1648023930000|2022-03-23 08:25:30|47744.9|47704.9|47744.9|47704.9|47744.9|47704.9|47744.9|47704.9|0
1648023950000|2022-03-23 08:25:50|47747.7|47707.7|47747.7|47707.7|47747.7|47707.7|47744.9|47704.9|0
1648023960000|2022-03-23 08:26:00|47752.7|47712.7|47805.5|47765.5|47805.5|47765.5|47752.7|47712.7|9
1648023970000|2022-03-23 08:26:10|47780.5|47740.5|47780.5|47740.5|47782.7|47742.7|47780.5|47740.5|3
1648023990000|2022-03-23 08:26:30|47783.3|47743.3|47780.5|47740.5|47783.3|47743.3|47780.5|47740.5|0
1648024000000|2022-03-23 08:26:40|47785.5|47745.5|47785.5|47745.5|47785.5|47745.5|47785.5|47745.5|0
1648024040000|2022-03-23 08:27:20|47782.7|47742.7|47795.5|47755.5|47795.5|47755.5|47780.5|47740.5|1
1648024050000|2022-03-23 08:27:30|47790.5|47750.5|47788.3|47748.3|47790.5|47750.5|47788.3|47748.3|1
1648024060000|2022-03-23 08:27:40|47790.5|47750.5|47790.5|47750.5|47790.5|47750.5|47790.5|47750.5|0
1648024080000|2022-03-23 08:28:00|47792.7|47752.7|47790.5|47750.5|47795.5|47755.5|47790.5|47750.5|0
1648024150000|2022-03-23 08:29:10|47787.7|47747.7|47787.7|47747.7|47787.7|47747.7|47785.5|47745.5|0
1648024170000|2022-03-23 08:29:30|47780.5|47740.5|47785.5|47745.5|47787.7|47747.7|47780.5|47740.5|0
1648024200000|2022-03-23 08:30:00|47778.9|47738.9|47790.5|47750.5|47790.5|47750.5|47778.9|47738.9|5
1648024210000|2022-03-23 08:30:10|47789.9|47749.9|47785.5|47745.5|47790.5|47750.5|47785.5|47745.5|0
1648024220000|2022-03-23 08:30:20|47787.7|47747.7|47790.5|47750.5|47790.5|47750.5|47785.5|47745.5|0
1648024230000|2022-03-23 08:30:30|47795.5|47755.5|47793.3|47753.3|47795.5|47755.5|47790.5|47750.5|0
1648024240000|2022-03-23 08:30:40|47795.5|47755.5|47785.5|47745.5|47795.5|47755.5|47785.5|47745.5|0
1648024260000|2022-03-23 08:31:00|47780.5|47740.5|47780.5|47740.5|47780.5|47740.5|47780.5|47740.5|0
1648024270000|2022-03-23 08:31:10|47775.5|47735.5|47775.5|47735.5|47775.5|47735.5|47775.5|47735.5|17
1648024300000|2022-03-23 08:31:40|47782.7|47742.7|47775.5|47735.5|47782.7|47742.7|47775.5|47735.5|0
1648024310000|2022-03-23 08:31:50|47780.5|47740.5|47805.5|47765.5|47820.5|47780.5|47780.5|47740.5|2
1648024320000|2022-03-23 08:32:00|47807.7|47767.7|47810.5|47770.5|47810.5|47770.5|47807.7|47767.7|0
1648024350000|2022-03-23 08:32:30|47817.7|47777.7|47817.7|47777.7|47817.7|47777.7|47817.7|47777.7|0
1648024360000|2022-03-23 08:32:40|47815.5|47775.5|47815.5|47775.5|47815.5|47775.5|47815.5|47775.5|0
1648024370000|2022-03-23 08:32:50|47817.7|47777.7|47817.7|47777.7|47817.7|47777.7|47817.7|47777.7|0
1648024380000|2022-03-23 08:33:00|47820.5|47780.5|47820.5|47780.5|47822.7|47782.7|47820.5|47780.5|2
1648024410000|2022-03-23 08:33:30|47817.7|47777.7|47815.5|47775.5|47817.7|47777.7|47815.5|47775.5|1
1648024440000|2022-03-23 08:34:00|||||||||1
1648024450000|2022-03-23 08:34:10|47817.7|47777.7|47815.5|47775.5|47817.7|47777.7|47815.5|47775.5|0
1648024470000|2022-03-23 08:34:30|47818.3|47778.3|47825.5|47785.5|47825.5|47785.5|47818.3|47778.3|1
1648024480000|2022-03-23 08:34:40|47830.5|47790.5|47825.5|47785.5|47830.5|47790.5|47825.5|47785.5|1
1648024490000|2022-03-23 08:34:50|47822.7|47782.7|47819.9|47779.9|47822.7|47782.7|47819.9|47779.9|0
1648024500000|2022-03-23 08:35:00|47817.1|47777.1|47825.5|47785.5|47830.5|47790.5|47817.1|47777.1|2
1648024510000|2022-03-23 08:35:10|47822.7|47782.7|47825.5|47785.5|47825.5|47785.5|47822.7|47782.7|1
1648024520000|2022-03-23 08:35:20|47827.7|47787.7|47827.7|47787.7|47827.7|47787.7|47827.7|47787.7|0
1648024530000|2022-03-23 08:35:30|47825.5|47785.5|47822.7|47782.7|47825.5|47785.5|47820.5|47780.5|0
1648024540000|2022-03-23 08:35:40|47820.5|47780.5|47820.5|47780.5|47820.5|47780.5|47820.5|47780.5|0
1648024550000|2022-03-23 08:35:50|47817.7|47777.7|47817.7|47777.7|47817.7|47777.7|47817.7|47777.7|1
1648024590000|2022-03-23 08:36:30|47815.5|47775.5|47815.5|47775.5|47815.5|47775.5|47815.5|47775.5|0
1648024610000|2022-03-23 08:36:50|47810.5|47770.5|47812.7|47772.7|47812.7|47772.7|47810.5|47770.5|1
1648024620000|2022-03-23 08:37:00|47815.5|47775.5|47825.5|47785.5|47825.5|47785.5|47815.5|47775.5|0
1648024650000|2022-03-23 08:37:30|||||||||1
1648024660000|2022-03-23 08:37:40|47822.7|47782.7|47825.5|47785.5|47825.5|47785.5|47820.5|47780.5|3
1648024670000|2022-03-23 08:37:50|47820.5|47780.5|47825.5|47785.5|47825.5|47785.5|47818.3|47778.3|4
1648024680000|2022-03-23 08:38:00|47823.3|47783.3|47825.4|47785.4|47825.5|47785.5|47823.3|47783.3|2
1648024710000|2022-03-23 08:38:30|47820.4|47780.4|47825.4|47785.4|47825.4|47785.4|47820.4|47780.4|0
1648024740000|2022-03-23 08:39:00|47828.2|47788.2|47830.4|47790.4|47830.4|47790.4|47828.2|47788.2|2
1648024790000|2022-03-23 08:39:50|||||||||1
1648024810000|2022-03-23 08:40:10|||||||||5
1648024820000|2022-03-23 08:40:20|47817.6|47777.6|47819.8|47779.8|47825.4|47785.4|47810.4|47770.4|3
1648024830000|2022-03-23 08:40:30|47815.4|47775.4|47825.4|47785.4|47825.4|47785.4|47815.4|47775.4|5
1648024840000|2022-03-23 08:40:40|47834.8|47794.8|47842.6|47802.6|47842.6|47802.6|47834.8|47794.8|3
1648024850000|2022-03-23 08:40:50|47832|47792|47832|47792|47832|47792|47832|47792|3
1648024870000|2022-03-23 08:41:10|47837.6|47797.6|47837|47797|47837.6|47797.6|47837|47797|0
1648024880000|2022-03-23 08:41:20|47839.8|47799.8|47839.8|47799.8|47839.8|47799.8|47837|47797|0
1648024940000|2022-03-23 08:42:20|47837|47797|47839.8|47799.8|47839.8|47799.8|47837|47797|0
1648024970000|2022-03-23 08:42:50|47802.6|47762.6|47817.6|47777.6|47817.6|47777.6|47802.6|47762.6|2
1648025020000|2022-03-23 08:43:40|47820.4|47780.4|47824.8|47784.8|47824.8|47784.8|47820.4|47780.4|0
1648025030000|2022-03-23 08:43:50|47822.6|47782.6|47822.6|47782.6|47822.6|47782.6|47822.6|47782.6|0
1648025040000|2022-03-23 08:44:00|47817.6|47777.6|47822|47782|47824.8|47784.8|47817.6|47777.6|1
1648025050000|2022-03-23 08:44:10|47819.8|47779.8|47834.8|47794.8|47839.8|47799.8|47819.8|47779.8|24
1648025060000|2022-03-23 08:44:20|47836|47796|47836|47796|47836|47796|47836|47796|2
1648025070000|2022-03-23 08:44:30|47844.8|47804.8|47844.8|47804.8|47844.8|47804.8|47844.8|47804.8|0
1648025080000|2022-03-23 08:44:40|47859.8|47819.8|47859.8|47819.8|47859.8|47819.8|47859.8|47819.8|1
1648025090000|2022-03-23 08:44:50|47854.8|47814.8|47854.8|47814.8|47854.8|47814.8|47854.8|47814.8|1
1648025100000|2022-03-23 08:45:00|47857.6|47817.6|47862|47822|47862|47822|47852.6|47812.6|0
1648025130000|2022-03-23 08:45:30|47857.6|47817.6|47857.6|47817.6|47857.6|47817.6|47854.8|47814.8|0
1648025140000|2022-03-23 08:45:40|47859.8|47819.8|47862|47822|47862|47822|47859.8|47819.8|0
1648025160000|2022-03-23 08:46:00|47859.8|47819.8|47857.6|47817.6|47864.8|47824.8|47857.6|47817.6|2
1648025190000|2022-03-23 08:46:30|47854.8|47814.8|47847|47807|47857.6|47817.6|47847|47807|0
1648025200000|2022-03-23 08:46:40|47842|47802|47842|47802|47842|47802|47842|47802|0
1648025210000|2022-03-23 08:46:50|47839.2|47799.2|47842|47802|47842|47802|47839.2|47799.2|1
1648025220000|2022-03-23 08:47:00|47839.2|47799.2|47834.8|47794.8|47839.2|47799.2|47834.8|47794.8|0
1648025240000|2022-03-23 08:47:20|47837.6|47797.6|47822|47782|47837.6|47797.6|47822|47782|1
1648025250000|2022-03-23 08:47:30|47817.6|47777.6|47814.8|47774.8|47817.6|47777.6|47814.8|47774.8|0
1648025260000|2022-03-23 08:47:40|47817.6|47777.6|47822|47782|47822|47782|47817.6|47777.6|0
1648025340000|2022-03-23 08:49:00|47824.8|47784.8|47822|47782|47824.8|47784.8|47822|47782|0
1648025370000|2022-03-23 08:49:30|47817|47777|47817|47777|47817|47777|47817|47777|0
1648025380000|2022-03-23 08:49:40|47814.8|47774.8|47804.8|47764.8|47814.8|47774.8|47804.8|47764.8|1
1648025390000|2022-03-23 08:49:50|47799.2|47759.2|47804.8|47764.8|47807.6|47767.6|47799.2|47759.2|1
1648025410000|2022-03-23 08:50:10|47807.6|47767.6|47809.8|47769.8|47809.8|47769.8|47807.6|47767.6|0
1648025430000|2022-03-23 08:50:30|47784.8|47744.8|47794.8|47754.8|47794.8|47754.8|47784.8|47744.8|6
1648025440000|2022-03-23 08:50:40|47794.7|47754.7|47794.7|47754.7|47794.7|47754.7|47794.7|47754.7|0
1648025490000|2022-03-23 08:51:30|47780.3|47740.3|47780.3|47740.3|47780.3|47740.3|47780.3|47740.3|2
1648025500000|2022-03-23 08:51:40|47784.7|47744.7|47782.5|47742.5|47784.7|47744.7|47782.5|47742.5|0
1648025510000|2022-03-23 08:51:50|47781.9|47741.9|47787.5|47747.5|47789.7|47749.7|47779.1|47739.1|2
1648025520000|2022-03-23 08:52:00|47789.7|47749.7|47794.7|47754.7|47794.7|47754.7|47789.7|47749.7|0
1648025530000|2022-03-23 08:52:10|47791.9|47751.9|47807.5|47767.5|47811.9|47771.9|47789.7|47749.7|23
1648025540000|2022-03-23 08:52:20|47804.7|47764.7|47807.5|47767.5|47809.7|47769.7|47804.7|47764.7|0
1648025560000|2022-03-23 08:52:40|47804.7|47764.7|47799.7|47759.7|47804.7|47764.7|47794.7|47754.7|1
1648025580000|2022-03-23 08:53:00|47797.5|47757.5|47799.7|47759.7|47799.7|47759.7|47797.5|47757.5|0
1648025600000|2022-03-23 08:53:20|47797.5|47757.5|47787.5|47747.5|47797.5|47757.5|47787.5|47747.5|1
1648025620000|2022-03-23 08:53:40|47791.9|47751.9|47791.9|47751.9|47791.9|47751.9|47791.9|47751.9|0
1648025640000|2022-03-23 08:54:00|47801.9|47761.9|47801.9|47761.9|47804.7|47764.7|47799.7|47759.7|0
1648025650000|2022-03-23 08:54:10|47804.7|47764.7|47799.7|47759.7|47804.7|47764.7|47799.7|47759.7|0
1648025690000|2022-03-23 08:54:50|47801.9|47761.9|47815.3|47775.3|47815.3|47775.3|47801.9|47761.9|23
1648025700000|2022-03-23 08:55:00|47817.5|47777.5|47824.7|47784.7|47824.7|47784.7|47815.3|47775.3|4
1648025710000|2022-03-23 08:55:10|47821.9|47781.9|47821.9|47781.9|47821.9|47781.9|47821.9|47781.9|0
1648025730000|2022-03-23 08:55:30|47834.7|47794.7|47841.9|47801.9|47841.9|47801.9|47834.7|47794.7|3
1648025760000|2022-03-23 08:56:00|47839.7|47799.7|47841.9|47801.9|47841.9|47801.9|47834.7|47794.7|0
1648025770000|2022-03-23 08:56:10|47837.5|47797.5|47837.5|47797.5|47837.5|47797.5|47837.5|47797.5|0
1648025780000|2022-03-23 08:56:20|47839.7|47799.7|47839.7|47799.7|47839.7|47799.7|47839.7|47799.7|0
1648025790000|2022-03-23 08:56:30|47841.9|47801.9|47841.9|47801.9|47841.9|47801.9|47841.9|47801.9|0
1648025800000|2022-03-23 08:56:40|47844.7|47804.7|47844.7|47804.7|47844.7|47804.7|47844.7|47804.7|0
1648025830000|2022-03-23 08:57:10|47855.3|47815.3|47850.3|47810.3|47855.3|47815.3|47850.3|47810.3|1
1648025840000|2022-03-23 08:57:20|47847.5|47807.5|47852.5|47812.5|47852.5|47812.5|47847.5|47807.5|1
1648025860000|2022-03-23 08:57:40|47844.7|47804.7|47844.7|47804.7|47844.7|47804.7|47844.7|47804.7|1
1648025880000|2022-03-23 08:58:00|47847.5|47807.5|47847.5|47807.5|47847.5|47807.5|47847.5|47807.5|0
1648025890000|2022-03-23 08:58:10|47849.7|47809.7|47849.7|47809.7|47849.7|47809.7|47849.7|47809.7|0
1648025900000|2022-03-23 08:58:20|47844.7|47804.7|47844.7|47804.7|47844.7|47804.7|47844.7|47804.7|0
1648025910000|2022-03-23 08:58:30|47846.9|47806.9|47849.7|47809.7|47849.7|47809.7|47846.9|47806.9|0
1648025920000|2022-03-23 08:58:40|47850.3|47810.3|47852.5|47812.5|47852.5|47812.5|47850.3|47810.3|0
1648025930000|2022-03-23 08:58:50|47849.7|47809.7|47849.7|47809.7|47849.7|47809.7|47849.7|47809.7|3
1648025940000|2022-03-23 08:59:00|47844.7|47804.7|47847.5|47807.5|47847.5|47807.5|47844.7|47804.7|0
1648025950000|2022-03-23 08:59:10|47844.7|47804.7|47847.5|47807.5|47847.5|47807.5|47844.7|47804.7|0
1648025970000|2022-03-23 08:59:30|47849.7|47809.7|47849.7|47809.7|47849.7|47809.7|47849.7|47809.7|0
1648026010000|2022-03-23 09:00:10|47847.5|47807.5|47849.7|47809.7|47849.7|47809.7|47847.5|47807.5|0
1648026020000|2022-03-23 09:00:20|47852.5|47812.5|47857.5|47817.5|47857.5|47817.5|47852.5|47812.5|1
1648026030000|2022-03-23 09:00:30|47867.5|47827.5|47867.5|47827.5|47867.5|47827.5|47867.5|47827.5|0
1648026040000|2022-03-23 09:00:40|47869.7|47829.7|47872.5|47832.5|47872.5|47832.5|47869.7|47829.7|0
1648026060000|2022-03-23 09:01:00|47874.7|47834.7|47887.5|47847.5|47892.5|47852.5|47874.7|47834.7|1
1648026070000|2022-03-23 09:01:10|47889.7|47849.7|47885.3|47845.3|47889.7|47849.7|47885.3|47845.3|0
1648026080000|2022-03-23 09:01:20|47887.5|47847.5|47881.9|47841.9|47887.5|47847.5|47881.9|47841.9|0
1648026090000|2022-03-23 09:01:30|47877.5|47837.5|47859.7|47819.7|47877.5|47837.5|47859.7|47819.7|0
1648026110000|2022-03-23 09:01:50|47872.5|47832.5|47872.5|47832.5|47872.5|47832.5|47872.5|47832.5|5
1648026120000|2022-03-23 09:02:00|47874.7|47834.7|47872.5|47832.5|47874.7|47834.7|47872.5|47832.5|0
1648026130000|2022-03-23 09:02:10|47874.7|47834.7|47874.7|47834.7|47874.7|47834.7|47874.7|47834.7|1
1648026150000|2022-03-23 09:02:30|47872.5|47832.5|47872.5|47832.5|47872.5|47832.5|47872.5|47832.5|0
1648026160000|2022-03-23 09:02:40|47882.5|47842.5|47882.5|47842.5|47882.5|47842.5|47882.5|47842.5|3
1648026190000|2022-03-23 09:03:10|47870.3|47830.3|47870.3|47830.3|47870.3|47830.3|47870.3|47830.3|1
1648026220000|2022-03-23 09:03:40|47857.5|47817.5|47857.5|47817.5|47857.5|47817.5|47857.5|47817.5|0
1648026230000|2022-03-23 09:03:50|47854.6|47814.6|47844.6|47804.6|47855.2|47815.2|47844.6|47804.6|2
1648026250000|2022-03-23 09:04:10|47834.6|47794.6|47834.6|47794.6|47834.6|47794.6|47834.6|47794.6|0
1648026280000|2022-03-23 09:04:40|47837.4|47797.4|47852.4|47812.4|47852.4|47812.4|47837.4|47797.4|1
1648026300000|2022-03-23 09:05:00|47850.2|47810.2|47850.2|47810.2|47850.2|47810.2|47850.2|47810.2|0
1648026310000|2022-03-23 09:05:10|47852.4|47812.4|47852.4|47812.4|47855.2|47815.2|47847.4|47807.4|1
1648026320000|2022-03-23 09:05:20|47850.2|47810.2|47864.6|47824.6|47874.6|47834.6|47850.2|47810.2|7
1648026330000|2022-03-23 09:05:30|47862.4|47822.4|47864.6|47824.6|47864.6|47824.6|47862.4|47822.4|0
1648026360000|2022-03-23 09:06:00|47862.4|47822.4|47862.4|47822.4|47862.4|47822.4|47862.4|47822.4|0
1648026370000|2022-03-23 09:06:10|47860.2|47820.2|47854.6|47814.6|47860.2|47820.2|47854.6|47814.6|0
1648026400000|2022-03-23 09:06:40|47859.6|47819.6|47859.6|47819.6|47859.6|47819.6|47859.6|47819.6|0
1648026430000|2022-03-23 09:07:10|47857.4|47817.4|47859.6|47819.6|47859.6|47819.6|47857.4|47817.4|1
1648026440000|2022-03-23 09:07:20|47857.4|47817.4|47857.4|47817.4|47857.4|47817.4|47854.6|47814.6|0
1648026450000|2022-03-23 09:07:30|47859.6|47819.6|47859.6|47819.6|47859.6|47819.6|47859.6|47819.6|0
1648026460000|2022-03-23 09:07:40|47854.6|47814.6|47857.4|47817.4|47857.4|47817.4|47854.6|47814.6|0
1648026480000|2022-03-23 09:08:00|47859.6|47819.6|47864.6|47824.6|47864.6|47824.6|47859.6|47819.6|0
1648026490000|2022-03-23 09:08:10|47859.6|47819.6|47862.4|47822.4|47872.4|47832.4|47859.6|47819.6|2
1648026510000|2022-03-23 09:08:30|47864.6|47824.6|47870.2|47830.2|47870.2|47830.2|47864.6|47824.6|0
1648026540000|2022-03-23 09:09:00|47854.6|47814.6|47854.6|47814.6|47854.6|47814.6|47854.6|47814.6|1
1648026570000|2022-03-23 09:09:30|47857.4|47817.4|47857.4|47817.4|47857.4|47817.4|47857.4|47817.4|0
1648026580000|2022-03-23 09:09:40|47859.6|47819.6|47851.8|47811.8|47859.6|47819.6|47851.8|47811.8|0
1648026590000|2022-03-23 09:09:50|47854.6|47814.6|47861.8|47821.8|47861.8|47821.8|47854.6|47814.6|1
1648026600000|2022-03-23 09:10:00|47859.6|47819.6|47859.6|47819.6|47859.6|47819.6|47859.6|47819.6|0
1648026690000|2022-03-23 09:11:30|47862.4|47822.4|47864.6|47824.6|47864.6|47824.6|47862.4|47822.4|0
1648026710000|2022-03-23 09:11:50|47854.6|47814.6|47854.6|47814.6|47854.6|47814.6|47854.6|47814.6|2
1648026730000|2022-03-23 09:12:10|47859.6|47819.6|47861.8|47821.8|47861.8|47821.8|47859.6|47819.6|1
1648026750000|2022-03-23 09:12:30|47859.6|47819.6|47859.6|47819.6|47859.6|47819.6|47859.6|47819.6|0
1648026780000|2022-03-23 09:13:00|47864.6|47824.6|47864.6|47824.6|47864.6|47824.6|47859.6|47819.6|1
1648026790000|2022-03-23 09:13:10|47862.4|47822.4|47862.4|47822.4|47862.4|47822.4|47862.4|47822.4|0
1648026810000|2022-03-23 09:13:30|47856.8|47816.8|47862.4|47822.4|47862.4|47822.4|47856.8|47816.8|1
1648026840000|2022-03-23 09:14:00|47865.2|47825.2|47870.2|47830.2|47870.2|47830.2|47865.2|47825.2|0
1648026850000|2022-03-23 09:14:10|47867.4|47827.4|47862.4|47822.4|47867.4|47827.4|47862.4|47822.4|0
1648026860000|2022-03-23 09:14:20|47856.8|47816.8|47857.4|47817.4|47862.4|47822.4|47856.8|47816.8|0
1648026870000|2022-03-23 09:14:30|47875.2|47835.2|47875.2|47835.2|47875.2|47835.2|47870.2|47830.2|7
1648026910000|2022-03-23 09:15:10|47864.6|47824.6|47872.4|47832.4|47872.4|47832.4|47864.6|47824.6|2
1648026920000|2022-03-23 09:15:20|47870.2|47830.2|47870.2|47830.2|47872.4|47832.4|47870.2|47830.2|0
1648026950000|2022-03-23 09:15:50|47864.6|47824.6|47870.2|47830.2|47870.2|47830.2|47857.4|47817.4|1
1648027000000|2022-03-23 09:16:40|47870.1|47830.1|47870.1|47830.1|47870.1|47830.1|47870.1|47830.1|0
1648027010000|2022-03-23 09:16:50|47872.3|47832.3|47875.1|47835.1|47875.1|47835.1|47872.3|47832.3|0
1648027020000|2022-03-23 09:17:00|47877.3|47837.3|47877.3|47837.3|47877.3|47837.3|47877.3|47837.3|0
1648027050000|2022-03-23 09:17:30|47880.1|47840.1|47877.3|47837.3|47880.1|47840.1|47877.3|47837.3|0
1648027060000|2022-03-23 09:17:40|47874.5|47834.5|47867.3|47827.3|47874.5|47834.5|47867.3|47827.3|0
1648027080000|2022-03-23 09:18:00|47869.5|47829.5|47869.5|47829.5|47869.5|47829.5|47869.5|47829.5|0
1648027090000|2022-03-23 09:18:10|47871.7|47831.7|47871.7|47831.7|47871.7|47831.7|47871.7|47831.7|0
1648027110000|2022-03-23 09:18:30|47884.5|47844.5|47882.3|47842.3|47884.5|47844.5|47882.3|47842.3|2
1648027120000|2022-03-23 09:18:40|47884.5|47844.5|47884.5|47844.5|47884.5|47844.5|47884.5|47844.5|0
1648027130000|2022-03-23 09:18:50|47892.3|47852.3|47892.3|47852.3|47892.3|47852.3|47892.3|47852.3|0
1648027180000|2022-03-23 09:19:40|47884.5|47844.5|47884.5|47844.5|47884.5|47844.5|47884.5|47844.5|0
1648027200000|2022-03-23 09:20:00|47887.3|47847.3|47889.5|47849.5|47891.7|47851.7|47887.3|47847.3|0
1648027210000|2022-03-23 09:20:10|47891.7|47851.7|47891.7|47851.7|47891.7|47851.7|47891.7|47851.7|0
1648027220000|2022-03-23 09:20:20|||||||||1
1648027260000|2022-03-23 09:21:00|47889.5|47849.5|47889.5|47849.5|47889.5|47849.5|47887.3|47847.3|0
1648027270000|2022-03-23 09:21:10|47891.7|47851.7|47891.7|47851.7|47891.7|47851.7|47891.7|47851.7|0
1648027300000|2022-03-23 09:21:40|47889.5|47849.5|47887.3|47847.3|47889.5|47849.5|47887.3|47847.3|0
1648027320000|2022-03-23 09:22:00|47889.5|47849.5|47889.5|47849.5|47889.5|47849.5|47889.5|47849.5|0
1648027380000|2022-03-23 09:23:00|47891.7|47851.7|47892.3|47852.3|47894.5|47854.5|47889.5|47849.5|0
1648027390000|2022-03-23 09:23:10|47894.5|47854.5|47899.5|47859.5|47899.5|47859.5|47894.5|47854.5|0
1648027430000|2022-03-23 09:23:50|47901.7|47861.7|47901.7|47861.7|47901.7|47861.7|47901.7|47861.7|0
1648027440000|2022-03-23 09:24:00|47907.3|47867.3|47904.5|47864.5|47907.3|47867.3|47904.5|47864.5|6
1648027450000|2022-03-23 09:24:10|47901.7|47861.7|47901.7|47861.7|47901.7|47861.7|47901.7|47861.7|0
1648027560000|2022-03-23 09:26:00|47909.5|47869.5|47909.5|47869.5|47909.5|47869.5|47909.5|47869.5|1
1648027620000|2022-03-23 09:27:00|||||||||2
1648027640000|2022-03-23 09:27:20|47912.3|47872.3|47912.3|47872.3|47912.3|47872.3|47912.3|47872.3|0
1648027660000|2022-03-23 09:27:40|47906.7|47866.7|47902.3|47862.3|47906.7|47866.7|47902.3|47862.3|1
1648027670000|2022-03-23 09:27:50|47907.3|47867.3|47912.3|47872.3|47912.3|47872.3|47907.3|47867.3|0
1648027680000|2022-03-23 09:28:00|47909.5|47869.5|47909.5|47869.5|47912.3|47872.3|47909.5|47869.5|5
1648027710000|2022-03-23 09:28:30|47906.7|47866.7|47907.3|47867.3|47907.3|47867.3|47906.7|47866.7|0
1648027720000|2022-03-23 09:28:40|47909.5|47869.5|47907.3|47867.3|47909.5|47869.5|47907.3|47867.3|0
1648027730000|2022-03-23 09:28:50|47902.3|47862.3|47909.5|47869.5|47909.5|47869.5|47902.3|47862.3|1
1648027740000|2022-03-23 09:29:00|47907.3|47867.3|47917.3|47877.3|47917.3|47877.3|47907.3|47867.3|1
1648027760000|2022-03-23 09:29:20|47912.3|47872.3|47909.5|47869.5|47917.3|47877.3|47907.3|47867.3|2
1648027770000|2022-03-23 09:29:30|47907.3|47867.3|47904.5|47864.5|47907.3|47867.3|47902.3|47862.3|0
1648027780000|2022-03-23 09:29:40|47905|47865|47907.2|47867.2|47907.2|47867.2|47905|47865|0
1648027790000|2022-03-23 09:29:50|47904.4|47864.4|47907.2|47867.2|47907.2|47867.2|47904.4|47864.4|0
1648027800000|2022-03-23 09:30:00|47909.4|47869.4|47909.4|47869.4|47909.4|47869.4|47909.4|47869.4|0
1648027810000|2022-03-23 09:30:10|47907.2|47867.2|47909.4|47869.4|47909.4|47869.4|47907.2|47867.2|0
1648027820000|2022-03-23 09:30:20|47907.2|47867.2|47902.2|47862.2|47907.2|47867.2|47902.2|47862.2|0
1648027830000|2022-03-23 09:30:30|47907.2|47867.2|47907.2|47867.2|47907.2|47867.2|47904.4|47864.4|0
1648027840000|2022-03-23 09:30:40|47904.4|47864.4|47902.2|47862.2|47904.4|47864.4|47902.2|47862.2|0
1648027850000|2022-03-23 09:30:50|47917.2|47877.2|47917.2|47877.2|47917.2|47877.2|47915|47875|8
1648027880000|2022-03-23 09:31:20|47914.4|47874.4|47917.2|47877.2|47917.2|47877.2|47912.2|47872.2|1
1648027950000|2022-03-23 09:32:30|47915|47875|47907.2|47867.2|47915|47875|47907.2|47867.2|0
1648027960000|2022-03-23 09:32:40|47909.4|47869.4|47907.2|47867.2|47909.4|47869.4|47907.2|47867.2|0
1648027980000|2022-03-23 09:33:00|47909.4|47869.4|47915|47875|47915|47875|47909.4|47869.4|0
1648027990000|2022-03-23 09:33:10|47917.2|47877.2|47917.2|47877.2|47917.2|47877.2|47917.2|47877.2|0
1648028000000|2022-03-23 09:33:20|47922.2|47882.2|47922.2|47882.2|47922.2|47882.2|47922.2|47882.2|7
1648028010000|2022-03-23 09:33:30|47917.2|47877.2|47912.2|47872.2|47917.2|47877.2|47912.2|47872.2|4
1648028080000|2022-03-23 09:34:40|47905|47865|47905|47865|47905|47865|47905|47865|1
1648028090000|2022-03-23 09:34:50|47902.2|47862.2|47902.2|47862.2|47902.2|47862.2|47897.2|47857.2|4
1648028100000|2022-03-23 09:35:00|47909.4|47869.4|47917.2|47877.2|47917.2|47877.2|47907.2|47867.2|3
1648028110000|2022-03-23 09:35:10|47910|47870|47917.2|47877.2|47917.2|47877.2|47910|47870|0
1648028120000|2022-03-23 09:35:20|||||||||4
1648028160000|2022-03-23 09:36:00|47914.4|47874.4|47919.4|47879.4|47919.4|47879.4|47910|47870|2
1648028220000|2022-03-23 09:37:00|47924.4|47884.4|47922.2|47882.2|47924.4|47884.4|47922.2|47882.2|1
1648028230000|2022-03-23 09:37:10|47919.4|47879.4|47917.2|47877.2|47922.2|47882.2|47917.2|47877.2|10
1648028250000|2022-03-23 09:37:30|47919.4|47879.4|47909.4|47869.4|47919.4|47879.4|47907.2|47867.2|0
1648028260000|2022-03-23 09:37:40|47907.2|47867.2|47907.2|47867.2|47914.4|47874.4|47907.2|47867.2|0
1648028280000|2022-03-23 09:38:00|47909.4|47869.4|47912.2|47872.2|47912.2|47872.2|47909.4|47869.4|0
1648028300000|2022-03-23 09:38:20|47909.4|47869.4|47907.2|47867.2|47909.4|47869.4|47907.2|47867.2|0
1648028310000|2022-03-23 09:38:30|47909.4|47869.4|47909.4|47869.4|47909.4|47869.4|47909.4|47869.4|0
1648028330000|2022-03-23 09:38:50|47907.2|47867.2|47909.4|47869.4|47909.4|47869.4|47907.2|47867.2|0
1648028350000|2022-03-23 09:39:10|47907.2|47867.2|47907.2|47867.2|47907.2|47867.2|47907.2|47867.2|0
1648028370000|2022-03-23 09:39:30|47905|47865|47905|47865|47905|47865|47905|47865|0
1648028380000|2022-03-23 09:39:40|47907.2|47867.2|47912.2|47872.2|47912.2|47872.2|47905|47865|0
1648028400000|2022-03-23 09:40:00|||||||||2
1648028410000|2022-03-23 09:40:10|47909.4|47869.4|47907.2|47867.2|47909.4|47869.4|47905|47865|0
1648028430000|2022-03-23 09:40:30|47909.4|47869.4|47902.2|47862.2|47909.4|47869.4|47902.2|47862.2|0
1648028440000|2022-03-23 09:40:40|47904.4|47864.4|47907.2|47867.2|47907.2|47867.2|47902.2|47862.2|0
1648028480000|2022-03-23 09:41:20|47902.2|47862.2|47892.2|47852.2|47902.2|47862.2|47892.2|47852.2|0
1648028490000|2022-03-23 09:41:30|47894.4|47854.4|47902.2|47862.2|47902.2|47862.2|47894.4|47854.4|1
1648028500000|2022-03-23 09:41:40|47897.2|47857.2|47897.2|47857.2|47897.2|47857.2|47897.2|47857.2|0
1648028520000|2022-03-23 09:42:00|47899.4|47859.4|47899.4|47859.4|47899.4|47859.4|47899.4|47859.4|0
1648028530000|2022-03-23 09:42:10|47897.2|47857.2|47897.2|47857.2|47897.2|47857.2|47897.2|47857.2|0
1648028550000|2022-03-23 09:42:30|47892.2|47852.2|47892.2|47852.2|47892.2|47852.2|47892.2|47852.2|0
1648028560000|2022-03-23 09:42:40|47899.4|47859.4|47902.7|47862.7|47902.7|47862.7|47897.1|47857.1|3
1648028570000|2022-03-23 09:42:50|47907.1|47867.1|47904.9|47864.9|47907.1|47867.1|47904.9|47864.9|0
1648028580000|2022-03-23 09:43:00|47907.1|47867.1|47904.9|47864.9|47907.1|47867.1|47904.9|47864.9|0
1648028590000|2022-03-23 09:43:10|47907.1|47867.1|47907.1|47867.1|47907.1|47867.1|47907.1|47867.1|0
1648028600000|2022-03-23 09:43:20|47904.9|47864.9|47904.9|47864.9|47904.9|47864.9|47904.9|47864.9|0
1648028610000|2022-03-23 09:43:30|47899.9|47859.9|47899.9|47859.9|47899.9|47859.9|47899.9|47859.9|1
1648028630000|2022-03-23 09:43:50|47907.1|47867.1|47907.1|47867.1|47907.1|47867.1|47907.1|47867.1|0
1648028640000|2022-03-23 09:44:00|47904.3|47864.3|47902.1|47862.1|47904.3|47864.3|47902.1|47862.1|0
1648028650000|2022-03-23 09:44:10|47904.3|47864.3|47904.3|47864.3|47904.3|47864.3|47902.1|47862.1|0
1648028670000|2022-03-23 09:44:30|47899.9|47859.9|47904.3|47864.3|47907.1|47867.1|47899.9|47859.9|0
1648028680000|2022-03-23 09:44:40|47898.7|47858.7|47892.1|47852.1|47898.7|47858.7|47892.1|47852.1|0
1648028690000|2022-03-23 09:44:50|47900.5|47860.5|47900.5|47860.5|47900.5|47860.5|47900.5|47860.5|4
1648028700000|2022-03-23 09:45:00|47907.1|47867.1|47907.1|47867.1|47907.1|47867.1|47907.1|47867.1|0
1648028820000|2022-03-23 09:47:00|47909.3|47869.3|47907.1|47867.1|47909.3|47869.3|47907.1|47867.1|0
1648028830000|2022-03-23 09:47:10|47899.9|47859.9|47899.9|47859.9|47899.9|47859.9|47899.9|47859.9|0
1648028840000|2022-03-23 09:47:20|47902.1|47862.1|47902.1|47862.1|47902.1|47862.1|47902.1|47862.1|0
1648028850000|2022-03-23 09:47:30|47904.9|47864.9|47902.1|47862.1|47907.1|47867.1|47902.1|47862.1|0
1648028860000|2022-03-23 09:47:40|47899.9|47859.9|47899.9|47859.9|47902.1|47862.1|47897.1|47857.1|0
1648028870000|2022-03-23 09:47:50|47902.7|47862.7|47899.9|47859.9|47907.1|47867.1|47899.9|47859.9|0
1648028880000|2022-03-23 09:48:00|47904.3|47864.3|47899.9|47859.9|47904.3|47864.3|47899.9|47859.9|0
1648028890000|2022-03-23 09:48:10|47902.1|47862.1|47899.9|47859.9|47902.1|47862.1|47899.9|47859.9|0
1648028900000|2022-03-23 09:48:20|47897.1|47857.1|47907.1|47867.1|47907.1|47867.1|47897.1|47857.1|0
1648028920000|2022-03-23 09:48:40|47909.9|47869.9|47907.1|47867.1|47912.1|47872.1|47907.1|47867.1|0
1648028950000|2022-03-23 09:49:10|47904.9|47864.9|47907.1|47867.1|47907.1|47867.1|47899.9|47859.9|0
1648028960000|2022-03-23 09:49:20|47902.1|47862.1|47902.1|47862.1|47902.1|47862.1|47902.1|47862.1|0
1648028970000|2022-03-23 09:49:30|47904.3|47864.3|47904.3|47864.3|47904.3|47864.3|47904.3|47864.3|0
1648028980000|2022-03-23 09:49:40|47902.1|47862.1|47904.3|47864.3|47904.3|47864.3|47902.1|47862.1|0
1648028990000|2022-03-23 09:49:50|47907.1|47867.1|47907.1|47867.1|47907.1|47867.1|47907.1|47867.1|0
1648029050000|2022-03-23 09:50:50|47912.1|47872.1|47912.1|47872.1|47912.1|47872.1|47912.1|47872.1|0
1648029060000|2022-03-23 09:51:00|47904.3|47864.3|47902.1|47862.1|47904.3|47864.3|47902.1|47862.1|1
1648029070000|2022-03-23 09:51:10|47904.3|47864.3|47902.1|47862.1|47904.3|47864.3|47902.1|47862.1|2
1648029080000|2022-03-23 09:51:20|47904.3|47864.3|47907.1|47867.1|47912.1|47872.1|47904.3|47864.3|0
1648029090000|2022-03-23 09:51:30|47912.1|47872.1|47907.1|47867.1|47912.1|47872.1|47907.1|47867.1|1
1648029110000|2022-03-23 09:51:50|47909.3|47869.3|47907.1|47867.1|47909.3|47869.3|47907.1|47867.1|0
1648029120000|2022-03-23 09:52:00|47909.3|47869.3|47907.1|47867.1|47909.3|47869.3|47907.1|47867.1|0
1648029140000|2022-03-23 09:52:20|47909.3|47869.3|47907.1|47867.1|47909.3|47869.3|47907.1|47867.1|0
1648029150000|2022-03-23 09:52:30|47909.3|47869.3|47907.1|47867.1|47909.3|47869.3|47907.1|47867.1|0
1648029240000|2022-03-23 09:54:00|47902.1|47862.1|47902.1|47862.1|47902.1|47862.1|47902.1|47862.1|0
1648029260000|2022-03-23 09:54:20|47899.9|47859.9|47892.1|47852.1|47899.9|47859.9|47892.1|47852.1|1
1648029270000|2022-03-23 09:54:30|||||||||1
1648029280000|2022-03-23 09:54:40|47889.3|47849.3|47892.1|47852.1|47892.1|47852.1|47886.5|47846.5|1
1648029290000|2022-03-23 09:54:50|47904.3|47864.3|47899.9|47859.9|47907.1|47867.1|47899.9|47859.9|1
1648029300000|2022-03-23 09:55:00|47902.1|47862.1|47899.9|47859.9|47902.1|47862.1|47899.9|47859.9|0
1648029320000|2022-03-23 09:55:20|47897.1|47857.1|47892.1|47852.1|47897.1|47857.1|47892.1|47852.1|0
1648029330000|2022-03-23 09:55:30|47897.1|47857.1|47897.1|47857.1|47897.1|47857.1|47897.1|47857.1|1
1648029340000|2022-03-23 09:55:40|47904.3|47864.3|47899.8|47859.8|47904.3|47864.3|47899.8|47859.8|1
1648029350000|2022-03-23 09:55:50|47904.3|47864.3|47909.3|47869.3|47912|47872|47899.3|47859.3|0
1648029360000|2022-03-23 09:56:00|47907|47867|47912|47872|47912|47872|47907|47867|1
1648029390000|2022-03-23 09:56:30|47899.8|47859.8|47907|47867|47907|47867|47899.8|47859.8|1
1648029400000|2022-03-23 09:56:40|47909.2|47869.2|47909.2|47869.2|47909.2|47869.2|47902|47862|0
1648029410000|2022-03-23 09:56:50|47904.2|47864.2|47912|47872|47912|47872|47904.2|47864.2|0
1648029430000|2022-03-23 09:57:10|47906.4|47866.4|47904.2|47864.2|47906.4|47866.4|47898.6|47858.6|2
1648029440000|2022-03-23 09:57:20|47907|47867|47904.2|47864.2|47907|47867|47904.2|47864.2|0
1648029470000|2022-03-23 09:57:50|47899.8|47859.8|47907|47867|47907|47867|47899.8|47859.8|0
1648029480000|2022-03-23 09:58:00|47904.2|47864.2|47899.2|47859.2|47904.2|47864.2|47897|47857|0
1648029490000|2022-03-23 09:58:10|47902|47862|47897|47857|47902|47862|47897|47857|0
1648029520000|2022-03-23 09:58:40|47899.2|47859.2|47902|47862|47902|47862|47899.2|47859.2|0
1648029530000|2022-03-23 09:58:50|47897|47857|47897|47857|47897|47857|47897|47857|1
1648029540000|2022-03-23 09:59:00|47899.2|47859.2|47896.4|47856.4|47899.2|47859.2|47896.4|47856.4|0
1648029550000|2022-03-23 09:59:10|47892|47852|47892|47852|47892|47852|47892|47852|0
1648029580000|2022-03-23 09:59:40|47899.8|47859.8|47899.8|47859.8|47899.8|47859.8|47899.8|47859.8|2
1648029590000|2022-03-23 09:59:50|47897|47857|47897|47857|47897|47857|47897|47857|0
1648029600000|2022-03-23 10:00:00|47894.8|47854.8|47894.8|47854.8|47894.8|47854.8|47894.8|47854.8|0
1648029620000|2022-03-23 10:00:20|47897|47857|47897|47857|47897|47857|47897|47857|0
1648029640000|2022-03-23 10:00:40|47894.8|47854.8|47894.8|47854.8|47894.8|47854.8|47894.8|47854.8|0
1648029660000|2022-03-23 10:01:00|47897|47857|47897|47857|47897|47857|47897|47857|1
1648029710000|2022-03-23 10:01:50|47902|47862|47894.8|47854.8|47902|47862|47894.8|47854.8|0
1648029720000|2022-03-23 10:02:00|47899.2|47859.2|47897|47857|47899.2|47859.2|47894.8|47854.8|0
1648029730000|2022-03-23 10:02:10|47894.8|47854.8|47902|47862|47902|47862|47894.8|47854.8|0
1648029770000|2022-03-23 10:02:50|47909.2|47869.2|47909.2|47869.2|47909.2|47869.2|47909.2|47869.2|1
1648029780000|2022-03-23 10:03:00|47907|47867|47907|47867|47907|47867|47907|47867|1
1648029790000|2022-03-23 10:03:10|47904.8|47864.8|47904.8|47864.8|47904.8|47864.8|47904.8|47864.8|1
1648029800000|2022-03-23 10:03:20|47902|47862|47904.8|47864.8|47907|47867|47902|47862|0
1648029820000|2022-03-23 10:03:40|47902|47862|47897|47857|47902|47862|47894.8|47854.8|2
1648029840000|2022-03-23 10:04:00|47907|47867|47907|47867|47907|47867|47907|47867|1
1648029860000|2022-03-23 10:04:20|47899.8|47859.8|47907|47867|47907|47867|47899.8|47859.8|0
1648029870000|2022-03-23 10:04:30|47909.8|47869.8|47909.2|47869.2|47912|47872|47909.2|47869.2|0
1648029880000|2022-03-23 10:04:40|47907|47867|47912|47872|47912|47872|47907|47867|1
1648029890000|2022-03-23 10:04:50|47909.2|47869.2|47912|47872|47912|47872|47907|47867|0
1648029900000|2022-03-23 10:05:00|47907|47867|47912|47872|47912|47872|47907|47867|2
1648029910000|2022-03-23 10:05:10|47909.2|47869.2|47907|47867|47909.2|47869.2|47907|47867|1
1648029920000|2022-03-23 10:05:20|47909.8|47869.8|47909.2|47869.2|47912|47872|47907|47867|0
1648029930000|2022-03-23 10:05:30|47907|47867|47897|47857|47909.2|47869.2|47892|47852|9
1648029940000|2022-03-23 10:05:40|||||||||1
1648029950000|2022-03-23 10:05:50|47894.2|47854.2|47902.6|47862.6|47912|47872|47894.2|47854.2|13
1648029960000|2022-03-23 10:06:00|47904.8|47864.8|47912.6|47872.6|47912.6|47872.6|47904.8|47864.8|1
1648029970000|2022-03-23 10:06:10|47909.8|47869.8|47909.8|47869.8|47909.8|47869.8|47904.8|47864.8|0
1648029980000|2022-03-23 10:06:20|47904.8|47864.8|47904.8|47864.8|47904.8|47864.8|47904.8|47864.8|0
1648029990000|2022-03-23 10:06:30|47907.6|47867.6|47907.6|47867.6|47907.6|47867.6|47907.6|47867.6|2
1648030020000|2022-03-23 10:07:00|47909.8|47869.8|47909.8|47869.8|47909.8|47869.8|47909.8|47869.8|1
1648030040000|2022-03-23 10:07:20|47907.6|47867.6|47907|47867|47907.6|47867.6|47902.6|47862.6|0
1648030050000|2022-03-23 10:07:30|47904.8|47864.8|47899.8|47859.8|47904.8|47864.8|47899.8|47859.8|0
1648030070000|2022-03-23 10:07:50|47894.8|47854.8|47899.8|47859.8|47899.8|47859.8|47894.2|47854.2|2
1648030080000|2022-03-23 10:08:00|47902.5|47862.5|47899.8|47859.8|47907|47867|47899.8|47859.8|1
1648030090000|2022-03-23 10:08:10|47899.7|47859.7|47899.7|47859.7|47902.5|47862.5|47894.2|47854.2|1
1648030100000|2022-03-23 10:08:20|47902.5|47862.5|47907|47867|47907|47867|47902.5|47862.5|0
1648030120000|2022-03-23 10:08:40|47906.9|47866.9|47906.9|47866.9|47906.9|47866.9|47902.5|47862.5|0
1648030140000|2022-03-23 10:09:00|47904.7|47864.7|47899.7|47859.7|47906.9|47866.9|47899.7|47859.7|1
1648030160000|2022-03-23 10:09:20|47896.9|47856.9|47901.9|47861.9|47901.9|47861.9|47894.1|47854.1|1
1648030170000|2022-03-23 10:09:30|47899.7|47859.7|47899.7|47859.7|47901.9|47861.9|47899.7|47859.7|1
1648030200000|2022-03-23 10:10:00|47904.7|47864.7|47904.7|47864.7|47909.7|47869.7|47904.7|47864.7|1
1648030210000|2022-03-23 10:10:10|47906.9|47866.9|47904.7|47864.7|47906.9|47866.9|47904.7|47864.7|0
1648030220000|2022-03-23 10:10:20|47902.5|47862.5|47906.9|47866.9|47906.9|47866.9|47902.5|47862.5|0
1648030230000|2022-03-23 10:10:30|47909.7|47869.7|47906.9|47866.9|47909.7|47869.7|47906.9|47866.9|0
1648030250000|2022-03-23 10:10:50|47904.7|47864.7|47899.7|47859.7|47906.9|47866.9|47899.7|47859.7|0
1648030260000|2022-03-23 10:11:00|47902.5|47862.5|47904.1|47864.1|47904.1|47864.1|47902.5|47862.5|1
1648030270000|2022-03-23 10:11:10|47899.7|47859.7|47899.7|47859.7|47899.7|47859.7|47899.7|47859.7|0
1648030330000|2022-03-23 10:12:10|47901.9|47861.9|47899.7|47859.7|47901.9|47861.9|47899.7|47859.7|0
1648030340000|2022-03-23 10:12:20|47896.9|47856.9|47896.9|47856.9|47899.7|47859.7|47894.1|47854.1|1
1648030360000|2022-03-23 10:12:40|47894.7|47854.7|47894.7|47854.7|47894.7|47854.7|47894.7|47854.7|0
1648030370000|2022-03-23 10:12:50|47896.9|47856.9|47896.9|47856.9|47896.9|47856.9|47896.9|47856.9|0
1648030380000|2022-03-23 10:13:00|47899.7|47859.7|47899.7|47859.7|47899.7|47859.7|47896.9|47856.9|0
1648030390000|2022-03-23 10:13:10|47896.9|47856.9|47894.7|47854.7|47896.9|47856.9|47892.5|47852.5|0
1648030410000|2022-03-23 10:13:30|47892.5|47852.5|47892.5|47852.5|47892.5|47852.5|47892.5|47852.5|0
1648030420000|2022-03-23 10:13:40|47894.7|47854.7|47887.5|47847.5|47897.5|47857.5|47887.5|47847.5|4
1648030440000|2022-03-23 10:14:00|47894.7|47854.7|47892.5|47852.5|47894.7|47854.7|47887.5|47847.5|2
1648030450000|2022-03-23 10:14:10|47894.7|47854.7|47892.5|47852.5|47894.7|47854.7|47892.5|47852.5|0
1648030460000|2022-03-23 10:14:20|47895.3|47855.3|47897.5|47857.5|47897.5|47857.5|47895.3|47855.3|0
1648030470000|2022-03-23 10:14:30|47892.5|47852.5|47892.5|47852.5|47892.5|47852.5|47892.5|47852.5|0
1648030500000|2022-03-23 10:15:00|47894.7|47854.7|47892.5|47852.5|47894.7|47854.7|47892.5|47852.5|0
1648030510000|2022-03-23 10:15:10|47889.7|47849.7|47887.5|47847.5|47889.7|47849.7|47887.5|47847.5|0
1648030580000|2022-03-23 10:16:20|47885.3|47845.3|47854.7|47814.7|47885.3|47845.3|47849.7|47809.7|3
1648030590000|2022-03-23 10:16:30|47852.5|47812.5|47850.3|47810.3|47852.5|47812.5|47850.3|47810.3|0
1648030600000|2022-03-23 10:16:40|47852.5|47812.5|47849.7|47809.7|47852.5|47812.5|47849.7|47809.7|3
1648030620000|2022-03-23 10:17:00|47839.7|47799.7|47837.5|47797.5|47839.7|47799.7|47837.5|47797.5|1
1648030630000|2022-03-23 10:17:10|47834.7|47794.7|47834.7|47794.7|47834.7|47794.7|47834.7|47794.7|0
1648030640000|2022-03-23 10:17:20|47832.5|47792.5|47832.5|47792.5|47832.5|47792.5|47832.5|47792.5|0
1648030660000|2022-03-23 10:17:40|47827.5|47787.5|47827.5|47787.5|47827.5|47787.5|47827.5|47787.5|1
1648030670000|2022-03-23 10:17:50|47830.3|47790.3|47829.7|47789.7|47832.5|47792.5|47829.7|47789.7|0
1648030680000|2022-03-23 10:18:00|47827.5|47787.5|47827.5|47787.5|47827.5|47787.5|47827.5|47787.5|0
1648030730000|2022-03-23 10:18:50|47824.7|47784.7|47824.7|47784.7|47824.7|47784.7|47822.5|47782.5|1
1648030740000|2022-03-23 10:19:00|47822.5|47782.5|47824.7|47784.7|47824.7|47784.7|47822.5|47782.5|0
1648030750000|2022-03-23 10:19:10|47819.7|47779.7|47819.7|47779.7|47819.7|47779.7|47819.7|47779.7|0
1648030760000|2022-03-23 10:19:20|47817.5|47777.5|47816.9|47776.9|47817.5|47777.5|47816.9|47776.9|0
1648030770000|2022-03-23 10:19:30|47819.1|47779.1|47824.7|47784.7|47829.7|47789.7|47819.1|47779.1|1
1648030830000|2022-03-23 10:20:30|47821.9|47781.9|47821.9|47781.9|47821.9|47781.9|47821.9|47781.9|0
1648030840000|2022-03-23 10:20:40|47817.4|47777.4|47824.7|47784.7|47827.4|47787.4|47817.4|47777.4|1
1648030870000|2022-03-23 10:21:10|47824.6|47784.6|47827.4|47787.4|47827.4|47787.4|47824.6|47784.6|0
1648030910000|2022-03-23 10:21:50|47817.4|47777.4|47824.6|47784.6|47824.6|47784.6|47817.4|47777.4|1
1648030920000|2022-03-23 10:22:00|47822.4|47782.4|47824.6|47784.6|47824.6|47784.6|47822.4|47782.4|0
1648030930000|2022-03-23 10:22:10|47827.4|47787.4|47827.4|47787.4|47827.4|47787.4|47827.4|47787.4|0
1648030940000|2022-03-23 10:22:20|47824.6|47784.6|47824.6|47784.6|47824.6|47784.6|47824.6|47784.6|0
1648030970000|2022-03-23 10:22:50|47817.4|47777.4|47817.4|47777.4|47817.4|47777.4|47817.4|47777.4|0
1648030980000|2022-03-23 10:23:00|47819.6|47779.6|47817.4|47777.4|47824.6|47784.6|47817.4|47777.4|1
1648030990000|2022-03-23 10:23:10|47819.6|47779.6|47819.6|47779.6|47819.6|47779.6|47819.6|47779.6|0
1648031000000|2022-03-23 10:23:20|47824.6|47784.6|47819.6|47779.6|47824.6|47784.6|47819.6|47779.6|1
1648031010000|2022-03-23 10:23:30|47817.4|47777.4|47817.4|47777.4|47817.4|47777.4|47817.4|47777.4|0
1648031030000|2022-03-23 10:23:50|47822.4|47782.4|47822.4|47782.4|47822.4|47782.4|47822.4|47782.4|1
1648031040000|2022-03-23 10:24:00|47824.6|47784.6|47824.6|47784.6|47824.6|47784.6|47824.6|47784.6|0
1648031070000|2022-03-23 10:24:30|47822.4|47782.4|47817.4|47777.4|47822.4|47782.4|47817.4|47777.4|0
1648031090000|2022-03-23 10:24:50|47824.6|47784.6|47822.4|47782.4|47824.6|47784.6|47822.4|47782.4|0
1648031100000|2022-03-23 10:25:00|47824.6|47784.6|47824.6|47784.6|47824.6|47784.6|47824.6|47784.6|0
1648031140000|2022-03-23 10:25:40|47822.4|47782.4|47822.4|47782.4|47822.4|47782.4|47822.4|47782.4|0
1648031150000|2022-03-23 10:25:50|47824.6|47784.6|47817.4|47777.4|47824.6|47784.6|47817.4|47777.4|0
1648031160000|2022-03-23 10:26:00|47819.6|47779.6|47824.6|47784.6|47824.6|47784.6|47819.6|47779.6|2
1648031200000|2022-03-23 10:26:40|47827.4|47787.4|47827.4|47787.4|47827.4|47787.4|47827.4|47787.4|0
1648031220000|2022-03-23 10:27:00|||||||||2
1648031230000|2022-03-23 10:27:10|47824.6|47784.6|47824.6|47784.6|47824.6|47784.6|47824.6|47784.6|1
1648031240000|2022-03-23 10:27:20|47827.4|47787.4|47847.4|47807.4|47847.4|47807.4|47827.4|47787.4|2
1648031260000|2022-03-23 10:27:40|47842.4|47802.4|47842.4|47802.4|47842.4|47802.4|47842.4|47802.4|1
1648031270000|2022-03-23 10:27:50|47839.6|47799.6|47832.4|47792.4|47839.6|47799.6|47832.4|47792.4|1
1648031280000|2022-03-23 10:28:00|47835.2|47795.2|47840.2|47800.2|47840.2|47800.2|47835.2|47795.2|0
1648031290000|2022-03-23 10:28:10|47845.2|47805.2|47837.4|47797.4|47845.2|47805.2|47837.4|47797.4|1
1648031300000|2022-03-23 10:28:20|47840.2|47800.2|47842.4|47802.4|47842.4|47802.4|47840.2|47800.2|0
1648031310000|2022-03-23 10:28:30|47839.6|47799.6|47842.4|47802.4|47842.4|47802.4|47839.6|47799.6|0
1648031320000|2022-03-23 10:28:40|47839.6|47799.6|47837.4|47797.4|47839.6|47799.6|47837.4|47797.4|0
1648031330000|2022-03-23 10:28:50|47840.2|47800.2|47842.4|47802.4|47842.4|47802.4|47837.4|47797.4|0
1648031340000|2022-03-23 10:29:00|47829.6|47789.6|47829.6|47789.6|47832.4|47792.4|47829.6|47789.6|2
1648031350000|2022-03-23 10:29:10|47832.4|47792.4|47814.6|47774.6|47834.6|47794.6|47814.6|47774.6|3
1648031380000|2022-03-23 10:29:40|47812.4|47772.4|47814.6|47774.6|47817.4|47777.4|47812.4|47772.4|0
1648031420000|2022-03-23 10:30:20|47817.4|47777.4|47827.4|47787.4|47827.4|47787.4|47817.4|47777.4|1
1648031430000|2022-03-23 10:30:30|47830.2|47790.2|47832.4|47792.4|47832.4|47792.4|47830.2|47790.2|0
1648031440000|2022-03-23 10:30:40|47830.2|47790.2|47830.2|47790.2|47832.4|47792.4|47830.2|47790.2|0
1648031450000|2022-03-23 10:30:50|47832.4|47792.4|47832.4|47792.4|47832.4|47792.4|47832.4|47792.4|0
1648031480000|2022-03-23 10:31:20|47839.6|47799.6|47839.6|47799.6|47839.6|47799.6|47839.6|47799.6|0
1648031490000|2022-03-23 10:31:30|47842.4|47802.4|47842.4|47802.4|47842.4|47802.4|47842.4|47802.4|0
1648031500000|2022-03-23 10:31:40|47840.2|47800.2|47840.2|47800.2|47840.2|47800.2|47840.2|47800.2|0
1648031510000|2022-03-23 10:31:50|47837.4|47797.4|47832.4|47792.4|47837.4|47797.4|47830.2|47790.2|1
1648031520000|2022-03-23 10:32:00|47827.4|47787.4|47832.4|47792.4|47834.6|47794.6|47827.4|47787.4|1
1648031560000|2022-03-23 10:32:40|47834.6|47794.6|47832.4|47792.4|47834.6|47794.6|47832.4|47792.4|0
1648031600000|2022-03-23 10:33:20|47832.3|47792.3|47820.1|47780.1|47832.3|47792.3|47820.1|47780.1|1
1648031610000|2022-03-23 10:33:30|47817.3|47777.3|47812.3|47772.3|47817.3|47777.3|47812.3|47772.3|0
1648031620000|2022-03-23 10:33:40|47817.3|47777.3|47817.3|47777.3|47817.3|47777.3|47817.3|47777.3|1
1648031640000|2022-03-23 10:34:00|47814.6|47774.6|47817.3|47777.3|47817.3|47777.3|47812.3|47772.3|0
1648031650000|2022-03-23 10:34:10|47820.1|47780.1|47820.1|47780.1|47820.1|47780.1|47820.1|47780.1|0
1648031660000|2022-03-23 10:34:20|47812.3|47772.3|47817.3|47777.3|47817.3|47777.3|47812.3|47772.3|0
1648031690000|2022-03-23 10:34:50|47819.5|47779.5|47817.3|47777.3|47819.5|47779.5|47817.3|47777.3|0
1648031710000|2022-03-23 10:35:10|47811.7|47771.7|47817.3|47777.3|47817.3|47777.3|47811.7|47771.7|1
1648031720000|2022-03-23 10:35:20|47822.3|47782.3|47820.1|47780.1|47822.3|47782.3|47820.1|47780.1|0
1648031730000|2022-03-23 10:35:30|47822.3|47782.3|47820.1|47780.1|47822.3|47782.3|47820.1|47780.1|0
1648031740000|2022-03-23 10:35:40|47822.3|47782.3|47822.3|47782.3|47824.5|47784.5|47822.3|47782.3|0
1648031760000|2022-03-23 10:36:00|47825.1|47785.1|47825.1|47785.1|47825.1|47785.1|47825.1|47785.1|0
1648031770000|2022-03-23 10:36:10|47827.3|47787.3|47827.3|47787.3|47827.3|47787.3|47827.3|47787.3|0
1648031780000|2022-03-23 10:36:20|47824.5|47784.5|47820.1|47780.1|47824.5|47784.5|47820.1|47780.1|0
1648031790000|2022-03-23 10:36:30|47822.3|47782.3|47822.3|47782.3|47822.3|47782.3|47822.3|47782.3|0
1648031860000|2022-03-23 10:37:40|47832.3|47792.3|47852.3|47812.3|47852.3|47812.3|47832.3|47792.3|4
1648031870000|2022-03-23 10:37:50|47854.5|47814.5|47854.5|47814.5|47854.5|47814.5|47854.5|47814.5|0
1648031880000|2022-03-23 10:38:00|47852.3|47812.3|47854.5|47814.5|47854.5|47814.5|47852.3|47812.3|0
1648031900000|2022-03-23 10:38:20|47852.3|47812.3|47852.3|47812.3|47852.3|47812.3|47852.3|47812.3|0
1648031910000|2022-03-23 10:38:30|47857.3|47817.3|47862.3|47822.3|47862.3|47822.3|47857.3|47817.3|1
1648031930000|2022-03-23 10:38:50|47872.3|47832.3|47872.3|47832.3|47872.3|47832.3|47872.3|47832.3|3
1648031940000|2022-03-23 10:39:00|47867.3|47827.3|47857.3|47817.3|47867.3|47827.3|47857.3|47817.3|1
1648031950000|2022-03-23 10:39:10|47859.5|47819.5|47859.5|47819.5|47859.5|47819.5|47859.5|47819.5|0
1648031960000|2022-03-23 10:39:20|47862.3|47822.3|47855.1|47815.1|47864.5|47824.5|47855.1|47815.1|0
1648031970000|2022-03-23 10:39:30|47859.5|47819.5|47859.5|47819.5|47859.5|47819.5|47859.5|47819.5|0
1648032000000|2022-03-23 10:40:00|47855.1|47815.1|47855.1|47815.1|47862.3|47822.3|47855.1|47815.1|0
1648032010000|2022-03-23 10:40:10|47852.3|47812.3|47852.3|47812.3|47852.3|47812.3|47852.3|47812.3|0
1648032020000|2022-03-23 10:40:20|47849.5|47809.5|47849.5|47809.5|47849.5|47809.5|47849.5|47809.5|0
1648032040000|2022-03-23 10:40:40|47847.3|47807.3|47845.1|47805.1|47847.3|47807.3|47845.1|47805.1|0
1648032060000|2022-03-23 10:41:00|47847.3|47807.3|47847.3|47807.3|47847.3|47807.3|47847.3|47807.3|0
1648032090000|2022-03-23 10:41:30|47842.3|47802.3|47842.3|47802.3|47842.3|47802.3|47842.3|47802.3|0
1648032100000|2022-03-23 10:41:40|47829.5|47789.5|47827.3|47787.3|47829.5|47789.5|47827.3|47787.3|3
1648032140000|2022-03-23 10:42:20|47824.5|47784.5|47832.3|47792.3|47842.3|47802.3|47824.5|47784.5|2
1648032150000|2022-03-23 10:42:30|47834.5|47794.5|47837.3|47797.3|47837.3|47797.3|47834.5|47794.5|0
1648032170000|2022-03-23 10:42:50|47832.3|47792.3|47837.3|47797.3|47837.3|47797.3|47832.3|47792.3|1
1648032180000|2022-03-23 10:43:00|47839.5|47799.5|47839.5|47799.5|47842.3|47802.3|47839.5|47799.5|1
1648032200000|2022-03-23 10:43:20|47842.3|47802.3|47839.5|47799.5|47842.3|47802.3|47839.5|47799.5|0
1648032220000|2022-03-23 10:43:40|47842.3|47802.3|47842.3|47802.3|47842.3|47802.3|47842.3|47802.3|0
1648032240000|2022-03-23 10:44:00|47839.5|47799.5|47839.5|47799.5|47839.5|47799.5|47839.5|47799.5|0
1648032250000|2022-03-23 10:44:10|47844.5|47804.5|47842.3|47802.3|47844.5|47804.5|47842.3|47802.3|0
1648032260000|2022-03-23 10:44:20|47849.5|47809.5|47852.3|47812.3|47852.3|47812.3|47849.5|47809.5|0
1648032330000|2022-03-23 10:45:30|47847.3|47807.3|47839.5|47799.5|47849.5|47809.5|47839.5|47799.5|2
1648032340000|2022-03-23 10:45:40|47842.3|47802.3|47852.3|47812.3|47852.3|47812.3|47842.3|47802.3|1
1648032350000|2022-03-23 10:45:50|47849.5|47809.5|47847.3|47807.3|47849.5|47809.5|47847.3|47807.3|0
1648032360000|2022-03-23 10:46:00|47844.5|47804.5|47842.3|47802.3|47844.5|47804.5|47842.3|47802.3|0
1648032370000|2022-03-23 10:46:10|47842.2|47802.2|47842.2|47802.2|47842.2|47802.2|47842.2|47802.2|0
1648032390000|2022-03-23 10:46:30|47855|47815|47850|47810|47855|47815|47850|47810|48
1648032400000|2022-03-23 10:46:40|47849.5|47809.5|47845|47805|47852.2|47812.2|47842.2|47802.2|0
1648032410000|2022-03-23 10:46:50|47842.2|47802.2|47842.2|47802.2|47842.2|47802.2|47842.2|47802.2|0
1648032420000|2022-03-23 10:47:00|47840|47800|47842.2|47802.2|47842.2|47802.2|47840|47800|0
1648032430000|2022-03-23 10:47:10|47840|47800|47840|47800|47840|47800|47840|47800|0
1648032460000|2022-03-23 10:47:40|47845|47805|47845|47805|47845|47805|47845|47805|0
1648032470000|2022-03-23 10:47:50|47847.2|47807.2|47847.2|47807.2|47847.2|47807.2|47847.2|47807.2|0
1648032480000|2022-03-23 10:48:00|47844.4|47804.4|47842.2|47802.2|47844.4|47804.4|47842.2|47802.2|0
1648032580000|2022-03-23 10:49:40|47847.2|47807.2|47847.2|47807.2|47847.2|47807.2|47847.2|47807.2|0
1648032600000|2022-03-23 10:50:00|47845|47805|47842.2|47802.2|47845|47805|47842.2|47802.2|0
1648032610000|2022-03-23 10:50:10|47845|47805|47842.2|47802.2|47845|47805|47842.2|47802.2|0
1648032630000|2022-03-23 10:50:30|47840|47800|47840|47800|47842.2|47802.2|47837.2|47797.2|0
1648032640000|2022-03-23 10:50:40|47842.2|47802.2|47840|47800|47844.4|47804.4|47840|47800|0
1648032650000|2022-03-23 10:50:50|47837.2|47797.2|47829.4|47789.4|47837.2|47797.2|47829.4|47789.4|3
1648032660000|2022-03-23 10:51:00|47824.4|47784.4|47824.4|47784.4|47829.4|47789.4|47824.4|47784.4|0
1648032670000|2022-03-23 10:51:10|47827.2|47787.2|47822.2|47782.2|47827.2|47787.2|47822.2|47782.2|0
1648032680000|2022-03-23 10:51:20|47819.4|47779.4|47819.4|47779.4|47819.4|47779.4|47819.4|47779.4|0
1648032710000|2022-03-23 10:51:50|47816.6|47776.6|47819.4|47779.4|47819.4|47779.4|47814.4|47774.4|0
1648032720000|2022-03-23 10:52:00|47813.8|47773.8|47819.4|47779.4|47819.4|47779.4|47813.8|47773.8|1
1648032780000|2022-03-23 10:53:00|47817.2|47777.2|47814.4|47774.4|47817.2|47777.2|47814.4|47774.4|0
1648032800000|2022-03-23 10:53:20|47811.6|47771.6|47795|47755|47811.6|47771.6|47787.2|47747.2|1
1648032810000|2022-03-23 10:53:30|47797.2|47757.2|47787.2|47747.2|47800|47760|47787.2|47747.2|0
1648032820000|2022-03-23 10:53:40|47794.4|47754.4|47799.4|47759.4|47799.4|47759.4|47792.2|47752.2|0
1648032830000|2022-03-23 10:53:50|47802.2|47762.2|47797.2|47757.2|47802.2|47762.2|47797.2|47757.2|0
1648032840000|2022-03-23 10:54:00|47800|47760|47801.6|47761.6|47801.6|47761.6|47799.4|47759.4|0
1648032850000|2022-03-23 10:54:10|47804.4|47764.4|47804.4|47764.4|47804.4|47764.4|47804.4|47764.4|0
1648032870000|2022-03-23 10:54:30|47801.6|47761.6|47797.2|47757.2|47804.4|47764.4|47797.2|47757.2|0
1648032880000|2022-03-23 10:54:40|47799.4|47759.4|47792.2|47752.2|47799.4|47759.4|47792.2|47752.2|1
1648032910000|2022-03-23 10:55:10|47794.4|47754.4|47794.4|47754.4|47794.4|47754.4|47794.4|47754.4|0
1648032920000|2022-03-23 10:55:20|47799.4|47759.4|47802.2|47762.2|47802.2|47762.2|47799.4|47759.4|0
1648032930000|2022-03-23 10:55:30|47804.4|47764.4|47804.4|47764.4|47804.4|47764.4|47804.4|47764.4|0
1648032950000|2022-03-23 10:55:50|47802.2|47762.2|47799.4|47759.4|47802.2|47762.2|47799.4|47759.4|0
1648032970000|2022-03-23 10:56:10|47802.2|47762.2|47799.4|47759.4|47802.2|47762.2|47799.4|47759.4|0
1648033000000|2022-03-23 10:56:40|47802.2|47762.2|47799.4|47759.4|47802.2|47762.2|47799.4|47759.4|0
1648033010000|2022-03-23 10:56:50|47802.2|47762.2|47799.4|47759.4|47802.2|47762.2|47799.4|47759.4|0
1648033030000|2022-03-23 10:57:10|47802.2|47762.2|47802.2|47762.2|47804.4|47764.4|47802.2|47762.2|0
1648033040000|2022-03-23 10:57:20|47799.4|47759.4|47799.4|47759.4|47799.4|47759.4|47799.4|47759.4|0
1648033060000|2022-03-23 10:57:40|47802.2|47762.2|47804.4|47764.4|47804.4|47764.4|47802.2|47762.2|0
1648033080000|2022-03-23 10:58:00|47802.2|47762.2|47802.2|47762.2|47804.4|47764.4|47799.4|47759.4|0
1648033090000|2022-03-23 10:58:10|47799.4|47759.4|47784.9|47744.9|47799.4|47759.4|47784.9|47744.9|1
1648033100000|2022-03-23 10:58:20|47789.4|47749.4|47789.4|47749.4|47789.4|47749.4|47789.4|47749.4|0
1648033130000|2022-03-23 10:58:50|47794.4|47754.4|47794.4|47754.4|47794.4|47754.4|47794.4|47754.4|0
1648033140000|2022-03-23 10:59:00|47799.4|47759.4|47799.4|47759.4|47799.4|47759.4|47797.1|47757.1|0
1648033150000|2022-03-23 10:59:10|47802.1|47762.1|47799.4|47759.4|47809.4|47769.4|47799.4|47759.4|0
1648033160000|2022-03-23 10:59:20|47802.1|47762.1|47802.1|47762.1|47802.1|47762.1|47802.1|47762.1|0
1648033180000|2022-03-23 10:59:40|47789.4|47749.4|47789.4|47749.4|47789.4|47749.4|47782.1|47742.1|1
1648033190000|2022-03-23 10:59:50|47789.3|47749.3|47809.3|47769.3|47809.9|47769.9|47789.3|47749.3|0
1648033200000|2022-03-23 11:00:00|47804.9|47764.9|47799.3|47759.3|47809.3|47769.3|47799.3|47759.3|0
1648033220000|2022-03-23 11:00:20|47802.1|47762.1|47802.1|47762.1|47802.1|47762.1|47802.1|47762.1|0
1648033230000|2022-03-23 11:00:30|47804.3|47764.3|47799.3|47759.3|47804.3|47764.3|47799.3|47759.3|0
1648033270000|2022-03-23 11:01:10|47789.3|47749.3|47804.3|47764.3|47804.3|47764.3|47789.3|47749.3|2
1648033290000|2022-03-23 11:01:30|47802.1|47762.1|47804.3|47764.3|47807.1|47767.1|47802.1|47762.1|0
1648033340000|2022-03-23 11:02:20|47807.1|47767.1|47804.3|47764.3|47807.1|47767.1|47804.3|47764.3|0
1648033350000|2022-03-23 11:02:30|47807.1|47767.1|47824.3|47784.3|47824.3|47784.3|47807.1|47767.1|3
1648033360000|2022-03-23 11:02:40|47817.1|47777.1|47822.1|47782.1|47824.3|47784.3|47817.1|47777.1|0
1648033370000|2022-03-23 11:02:50|47819.9|47779.9|47829.3|47789.3|47829.3|47789.3|47809.3|47769.3|3
1648033380000|2022-03-23 11:03:00|47832.1|47792.1|47832.1|47792.1|47832.1|47792.1|47832.1|47792.1|0
1648033390000|2022-03-23 11:03:10|47829.3|47789.3|47829.3|47789.3|47829.3|47789.3|47829.3|47789.3|1
1648033410000|2022-03-23 11:03:30|47832.1|47792.1|47829.3|47789.3|47834.3|47794.3|47829.3|47789.3|0
1648033420000|2022-03-23 11:03:40|47832.1|47792.1|47829.3|47789.3|47832.1|47792.1|47829.3|47789.3|0
1648033430000|2022-03-23 11:03:50|47832.1|47792.1|47832.1|47792.1|47832.1|47792.1|47829.3|47789.3|0
1648033450000|2022-03-23 11:04:10|47814.9|47774.9|47809.9|47769.9|47814.9|47774.9|47809.9|47769.9|1
1648033460000|2022-03-23 11:04:20|47807.1|47767.1|47807.1|47767.1|47807.1|47767.1|47807.1|47767.1|0
1648033470000|2022-03-23 11:04:30|47804.9|47764.9|47804.9|47764.9|47804.9|47764.9|47804.9|47764.9|0
1648033480000|2022-03-23 11:04:40|47802.1|47762.1|47804.9|47764.9|47804.9|47764.9|47802.1|47762.1|0
1648033510000|2022-03-23 11:05:10|47802.7|47762.7|47802.1|47762.1|47804.9|47764.9|47802.1|47762.1|0
1648033520000|2022-03-23 11:05:20|47804.9|47764.9|47809.9|47769.9|47809.9|47769.9|47804.9|47764.9|0
1648033530000|2022-03-23 11:05:30|47812.1|47772.1|47804.9|47764.9|47812.1|47772.1|47804.9|47764.9|0
1648033550000|2022-03-23 11:05:50|47799.3|47759.3|47802.1|47762.1|47802.1|47762.1|47799.3|47759.3|0
1648033590000|2022-03-23 11:06:30|47799.3|47759.3|47802.1|47762.1|47802.1|47762.1|47799.3|47759.3|0
1648033610000|2022-03-23 11:06:50|47799.3|47759.3|47799.3|47759.3|47799.3|47759.3|47799.3|47759.3|0
1648033630000|2022-03-23 11:07:10|47802.1|47762.1|47802.1|47762.1|47802.1|47762.1|47802.1|47762.1|0
1648033640000|2022-03-23 11:07:20|47799.3|47759.3|47799.3|47759.3|47799.3|47759.3|47799.3|47759.3|0
1648033650000|2022-03-23 11:07:30|47802.1|47762.1|47802.1|47762.1|47802.1|47762.1|47802.1|47762.1|0
1648033660000|2022-03-23 11:07:40|47807.1|47767.1|47809.9|47769.9|47809.9|47769.9|47807.1|47767.1|0
1648033680000|2022-03-23 11:08:00|47814.9|47774.9|47814.9|47774.9|47814.9|47774.9|47814.9|47774.9|0
1648033690000|2022-03-23 11:08:10|||||||||12
1648033700000|2022-03-23 11:08:20|47809.9|47769.9|47809.9|47769.9|47809.9|47769.9|47809.9|47769.9|0
1648033710000|2022-03-23 11:08:30|47812.7|47772.7|47812.7|47772.7|47812.7|47772.7|47812.7|47772.7|0
1648033720000|2022-03-23 11:08:40|47814.9|47774.9|47809.9|47769.9|47814.9|47774.9|47809.9|47769.9|0
1648033730000|2022-03-23 11:08:50|47812.1|47772.1|47809.9|47769.9|47814.9|47774.9|47809.9|47769.9|0
1648033760000|2022-03-23 11:09:20|47812.7|47772.7|47809.9|47769.9|47814.9|47774.9|47809.9|47769.9|0
1648033770000|2022-03-23 11:09:30|47804.9|47764.9|47809.9|47769.9|47812.1|47772.1|47804.9|47764.9|1
1648033830000|2022-03-23 11:10:30|47817.6|47777.6|47809.9|47769.9|47817.6|47777.6|47807.6|47767.6|5
1648033840000|2022-03-23 11:10:40|47807.6|47767.6|47787.6|47747.6|47807.6|47767.6|47782.6|47742.6|5
1648033850000|2022-03-23 11:10:50|47785.4|47745.4|47785.4|47745.4|47785.4|47745.4|47782.6|47742.6|0
1648033870000|2022-03-23 11:11:10|47782.6|47742.6|47782.6|47742.6|47785.4|47745.4|47782.6|47742.6|1
1648033880000|2022-03-23 11:11:20|47780.4|47740.4|47780.4|47740.4|47780.4|47740.4|47780.4|47740.4|0
1648033890000|2022-03-23 11:11:30|47782.6|47742.6|47775.4|47735.4|47782.6|47742.6|47775.4|47735.4|0
1648033900000|2022-03-23 11:11:40|47777.6|47737.6|47777.6|47737.6|47777.6|47737.6|47772.6|47732.6|0
1648033910000|2022-03-23 11:11:50|47775.4|47735.4|47777.6|47737.6|47777.6|47737.6|47775.4|47735.4|0
1648033920000|2022-03-23 11:12:00|47780.4|47740.4|47780.4|47740.4|47780.4|47740.4|47774.8|47734.8|1
1648033930000|2022-03-23 11:12:10|47777.6|47737.6|47775.4|47735.4|47777.6|47737.6|47775.4|47735.4|0
1648033940000|2022-03-23 11:12:20|47777.6|47737.6|47775.4|47735.4|47777.6|47737.6|47775.4|47735.4|0
1648033960000|2022-03-23 11:12:40|47777.6|47737.6|47777.6|47737.6|47777.6|47737.6|47777.6|47737.6|0
1648033970000|2022-03-23 11:12:50|47775.4|47735.4|47777.6|47737.6|47777.6|47737.6|47775.4|47735.4|0
1648033980000|2022-03-23 11:13:00|47775.4|47735.4|47775.4|47735.4|47777.6|47737.6|47775.4|47735.4|0
1648033990000|2022-03-23 11:13:10|47772.6|47732.6|47767.6|47727.6|47772.6|47732.6|47765.4|47725.4|4
1648034010000|2022-03-23 11:13:30|47765.4|47725.4|47765.4|47725.4|47767.6|47727.6|47762.6|47722.6|1
1648034030000|2022-03-23 11:13:50|47767.6|47727.6|47767.6|47727.6|47767.6|47727.6|47767.6|47727.6|0
1648034040000|2022-03-23 11:14:00|47770.4|47730.4|47775.4|47735.4|47775.4|47735.4|47767.6|47727.6|2
1648034050000|2022-03-23 11:14:10|47772.6|47732.6|47782.6|47742.6|47782.6|47742.6|47772.6|47732.6|0
1648034070000|2022-03-23 11:14:30|47785.4|47745.4|47767.6|47727.6|47785.4|47745.4|47765.4|47725.4|2
1648034150000|2022-03-23 11:15:50|47770.4|47730.4|47767.6|47727.6|47772.6|47732.6|47767.6|47727.6|0
1648034170000|2022-03-23 11:16:10|47770.4|47730.4|47777.6|47737.6|47777.6|47737.6|47770.4|47730.4|0
1648034210000|2022-03-23 11:16:50|47774.8|47734.8|47774.8|47734.8|47774.8|47734.8|47774.8|47734.8|0
1648034220000|2022-03-23 11:17:00|47777.6|47737.6|47805.4|47765.4|47810.4|47770.4|47777.6|47737.6|11
1648034290000|2022-03-23 11:18:10|47802.6|47762.6|47790.4|47750.4|47802.6|47762.6|47790.4|47750.4|1
1648034340000|2022-03-23 11:19:00|47785.4|47745.4|47787.6|47747.6|47787.6|47747.6|47782.6|47742.6|3
1648034350000|2022-03-23 11:19:10|47785.4|47745.4|47785.4|47745.4|47785.4|47745.4|47785.4|47745.4|0
1648034370000|2022-03-23 11:19:30|47787.6|47747.6|47787.6|47747.6|47787.6|47747.6|47787.6|47747.6|0
1648034390000|2022-03-23 11:19:50|47790.4|47750.4|47792.6|47752.6|47792.6|47752.6|47787.6|47747.6|0
1648034400000|2022-03-23 11:20:00|47795.4|47755.4|47782.6|47742.6|47795.4|47755.4|47782.6|47742.6|2
1648034420000|2022-03-23 11:20:20|47784.8|47744.8|47795.4|47755.4|47795.4|47755.4|47784.8|47744.8|1
1648034440000|2022-03-23 11:20:40|47790.4|47750.4|47790.4|47750.4|47792.6|47752.6|47785.4|47745.4|0
1648034450000|2022-03-23 11:20:50|47792.6|47752.6|47795.4|47755.4|47798.1|47758.1|47792.6|47752.6|1
1648034460000|2022-03-23 11:21:00|47790.4|47750.4|47792.6|47752.6|47795.4|47755.4|47790.4|47750.4|0
1648034500000|2022-03-23 11:21:40|47795.3|47755.3|47795.3|47755.3|47795.3|47755.3|47795.3|47755.3|0
1648034540000|2022-03-23 11:22:20|||||||||1
1648034550000|2022-03-23 11:22:30|47792.6|47752.6|47787.6|47747.6|47792.6|47752.6|47785.3|47745.3|1
1648034560000|2022-03-23 11:22:40|47787.5|47747.5|47787.5|47747.5|47787.5|47747.5|47787.5|47747.5|0
1648034580000|2022-03-23 11:23:00|47785.3|47745.3|47785.3|47745.3|47785.3|47745.3|47785.3|47745.3|0
1648034610000|2022-03-23 11:23:30|47787.5|47747.5|47790.3|47750.3|47790.3|47750.3|47787.5|47747.5|0
1648034620000|2022-03-23 11:23:40|47793.1|47753.1|47792.5|47752.5|47795.3|47755.3|47790.3|47750.3|0
1648034630000|2022-03-23 11:23:50|47795.3|47755.3|47792.5|47752.5|47795.3|47755.3|47790.3|47750.3|0
1648034640000|2022-03-23 11:24:00|47790.3|47750.3|47790.3|47750.3|47790.3|47750.3|47790.3|47750.3|0
1648034690000|2022-03-23 11:24:50|47787.5|47747.5|47782.5|47742.5|47787.5|47747.5|47782.5|47742.5|2
1648034700000|2022-03-23 11:25:00|47780.3|47740.3|47780.3|47740.3|47787.5|47747.5|47777.5|47737.5|0
1648034710000|2022-03-23 11:25:10|47777.5|47737.5|47777.5|47737.5|47777.5|47737.5|47777.5|47737.5|0
1648034820000|2022-03-23 11:27:00|47779.7|47739.7|47777.5|47737.5|47779.7|47739.7|47777.5|47737.5|0
1648034830000|2022-03-23 11:27:10|47782.5|47742.5|47770.3|47730.3|47782.5|47742.5|47770.3|47730.3|2
1648034840000|2022-03-23 11:27:20|47777.5|47737.5|47780.3|47740.3|47780.3|47740.3|47777.5|47737.5|1
1648034850000|2022-03-23 11:27:30|47777.5|47737.5|47780.3|47740.3|47780.3|47740.3|47777.5|47737.5|0
1648034870000|2022-03-23 11:27:50|47777.5|47737.5|47777.5|47737.5|47782.5|47742.5|47777.5|47737.5|0
1648034890000|2022-03-23 11:28:10|47780.3|47740.3|47780.3|47740.3|47780.3|47740.3|47780.3|47740.3|1
1648034900000|2022-03-23 11:28:20|47783.1|47743.1|47780.3|47740.3|47783.1|47743.1|47780.3|47740.3|0
1648034910000|2022-03-23 11:28:30|47777.5|47737.5|47777.5|47737.5|47777.5|47737.5|47777.5|47737.5|0
1648034920000|2022-03-23 11:28:40|47772.5|47732.5|47773.1|47733.1|47773.1|47733.1|47772.5|47732.5|0
1648034930000|2022-03-23 11:28:50|47775.3|47735.3|47777.5|47737.5|47777.5|47737.5|47775.3|47735.3|0
1648034950000|2022-03-23 11:29:10|47780.3|47740.3|47787.5|47747.5|47795.3|47755.3|47780.3|47740.3|1
1648034970000|2022-03-23 11:29:30|47795.3|47755.3|47795.3|47755.3|47795.3|47755.3|47795.3|47755.3|0
1648035000000|2022-03-23 11:30:00|47790.3|47750.3|47795.3|47755.3|47795.3|47755.3|47785.3|47745.3|1
1648035010000|2022-03-23 11:30:10|47790.3|47750.3|47790.3|47750.3|47795.3|47755.3|47790.3|47750.3|1
1648035020000|2022-03-23 11:30:20|47793.1|47753.1|47787.5|47747.5|47795.3|47755.3|47787.5|47747.5|0
1648035040000|2022-03-23 11:30:40|47790.3|47750.3|47790.3|47750.3|47790.3|47750.3|47790.3|47750.3|0
1648035070000|2022-03-23 11:31:10|47787.5|47747.5|47785.3|47745.3|47787.5|47747.5|47785.3|47745.3|0
1648035080000|2022-03-23 11:31:20|47774.7|47734.7|47772.5|47732.5|47777.5|47737.5|47772.5|47732.5|2
1648035100000|2022-03-23 11:31:40|47782.5|47742.5|47785.3|47745.3|47795.3|47755.3|47775.3|47735.3|16
1648035110000|2022-03-23 11:31:50|47782.5|47742.5|47784.7|47744.7|47787.5|47747.5|47782.5|47742.5|0
1648035120000|2022-03-23 11:32:00|47781.9|47741.9|47797.5|47757.5|47798.1|47758.1|47777.5|47737.5|2
1648035130000|2022-03-23 11:32:10|47782.5|47742.5|47779.7|47739.7|47782.5|47742.5|47779.7|47739.7|6
1648035150000|2022-03-23 11:32:30|47765.3|47725.3|47792.5|47752.5|47802.5|47762.5|47765.3|47725.3|27
1648035160000|2022-03-23 11:32:40|47797.5|47757.5|47790.3|47750.3|47797.5|47757.5|47790.3|47750.3|2
1648035170000|2022-03-23 11:32:50|47792.5|47752.5|47792.5|47752.5|47792.5|47752.5|47792.5|47752.5|0
1648035180000|2022-03-23 11:33:00|47782.5|47742.5|47779.7|47739.7|47784.7|47744.7|47779.7|47739.7|0
1648035190000|2022-03-23 11:33:10|47777.5|47737.5|47777.5|47737.5|47777.5|47737.5|47777.5|47737.5|0
1648035210000|2022-03-23 11:33:30|47769.7|47729.7|47769.7|47729.7|47772.5|47732.5|47769.7|47729.7|1
1648035220000|2022-03-23 11:33:40|47772.5|47732.5|47769.7|47729.7|47772.5|47732.5|47769.7|47729.7|1
1648035230000|2022-03-23 11:33:50|47762.5|47722.5|47745.3|47705.3|47767.5|47727.5|47742.5|47702.5|11
1648035240000|2022-03-23 11:34:00|47749.7|47709.7|47749.7|47709.7|47749.7|47709.7|47749.7|47709.7|0
1648035250000|2022-03-23 11:34:10|47766.9|47726.9|47764.7|47724.7|47766.9|47726.9|47764.7|47724.7|3
1648035350000|2022-03-23 11:35:50|47769.7|47729.7|47769.7|47729.7|47769.7|47729.7|47769.7|47729.7|1
1648035360000|2022-03-23 11:36:00|47767.4|47727.4|47790.2|47750.2|47790.2|47750.2|47767.4|47727.4|6
1648035370000|2022-03-23 11:36:10|47792.4|47752.4|47792.4|47752.4|47792.4|47752.4|47792.4|47752.4|0
1648035420000|2022-03-23 11:37:00|47789.6|47749.6|47784.6|47744.6|47789.6|47749.6|47784.6|47744.6|0
1648035430000|2022-03-23 11:37:10|47776.9|47736.9|47764.6|47724.6|47776.9|47736.9|47762.4|47722.4|2
1648035480000|2022-03-23 11:38:00|47767.4|47727.4|47769.6|47729.6|47769.6|47729.6|47767.4|47727.4|0
1648035500000|2022-03-23 11:38:20|47771.8|47731.8|47769.6|47729.6|47771.8|47731.8|47769.6|47729.6|0
1648035510000|2022-03-23 11:38:30|47771.8|47731.8|47766.8|47726.8|47771.8|47731.8|47766.8|47726.8|0
1648035530000|2022-03-23 11:38:50|47759.6|47719.6|47759.6|47719.6|47759.6|47719.6|47759.6|47719.6|1
1648035540000|2022-03-23 11:39:00|47756.8|47716.8|47764|47724|47764|47724|47756.8|47716.8|0
1648035550000|2022-03-23 11:39:10|47759.6|47719.6|47759|47719|47761.8|47721.8|47759|47719|2
1648035580000|2022-03-23 11:39:40|47764|47724|47764|47724|47764|47724|47764|47724|0
1648035590000|2022-03-23 11:39:50|47774|47734|47779|47739|47779|47739|47774|47734|1
1648035600000|2022-03-23 11:40:00|47796.8|47756.8|47796.8|47756.8|47796.8|47756.8|47796.8|47756.8|7
1648035610000|2022-03-23 11:40:10|47794|47754|47791.8|47751.8|47794|47754|47786.8|47746.8|0
1648035630000|2022-03-23 11:40:30|47789|47749|47794|47754|47794|47754|47789|47749|0
1648035640000|2022-03-23 11:40:40|47789|47749|47794|47754|47794|47754|47789|47749|0
1648035660000|2022-03-23 11:41:00|47789|47749|47789|47749|47789|47749|47789|47749|0
1648035670000|2022-03-23 11:41:10|47794|47754|47794|47754|47794|47754|47789|47749|0
1648035680000|2022-03-23 11:41:20|47791.2|47751.2|47794|47754|47794|47754|47789|47749|0
1648035690000|2022-03-23 11:41:30|47784|47744|47784|47744|47784|47744|47779|47739|0
1648035700000|2022-03-23 11:41:40|47781.2|47741.2|47784|47744|47784|47744|47779|47739|2
1648035710000|2022-03-23 11:41:50|47786.2|47746.2|47786.2|47746.2|47786.2|47746.2|47786.2|47746.2|0
1648035720000|2022-03-23 11:42:00|47784|47744|47784|47744|47786.8|47746.8|47784|47744|1
1648035730000|2022-03-23 11:42:10|47781.2|47741.2|47769|47729|47781.2|47741.2|47759|47719|2
1648035740000|2022-03-23 11:42:20|47764|47724|47766.2|47726.2|47769|47729|47764|47724|10
1648035750000|2022-03-23 11:42:30|47769|47729|47766.2|47726.2|47769|47729|47766.2|47726.2|1
1648035770000|2022-03-23 11:42:50|47768.4|47728.4|47766.2|47726.2|47768.4|47728.4|47766.2|47726.2|0
1648035810000|2022-03-23 11:43:30|47768.4|47728.4|47768.4|47728.4|47768.4|47728.4|47768.4|47728.4|0
1648035830000|2022-03-23 11:43:50|47773.4|47733.4|47773.4|47733.4|47773.4|47733.4|47773.4|47733.4|0
1648035840000|2022-03-23 11:44:00|47771.2|47731.2|47773.4|47733.4|47773.4|47733.4|47769|47729|1
1648035850000|2022-03-23 11:44:10|47776.2|47736.2|47773.4|47733.4|47776.2|47736.2|47773.4|47733.4|0
1648035870000|2022-03-23 11:44:30|47770.6|47730.6|47766.2|47726.2|47770.6|47730.6|47766.2|47726.2|0
1648035880000|2022-03-23 11:44:40|47768.4|47728.4|47766.2|47726.2|47768.4|47728.4|47766.2|47726.2|0
1648035890000|2022-03-23 11:44:50|||||||||2
1648035920000|2022-03-23 11:45:20|||||||||1
1648035940000|2022-03-23 11:45:40|47761.2|47721.2|47758.4|47718.4|47761.2|47721.2|47758.4|47718.4|1
1648035980000|2022-03-23 11:46:20|||||||||1
1648035990000|2022-03-23 11:46:30|||||||||2
1648036020000|2022-03-23 11:47:00|47746.2|47706.2|47748.4|47708.4|47748.4|47708.4|47746.2|47706.2|8
1648036030000|2022-03-23 11:47:10|47746.2|47706.2|47748.4|47708.4|47748.4|47708.4|47746.2|47706.2|0
1648036040000|2022-03-23 11:47:20|47745.6|47705.6|47754|47714|47754|47714|47745.6|47705.6|1
1648036050000|2022-03-23 11:47:30|47756.2|47716.2|47756.2|47716.2|47756.2|47716.2|47756.2|47716.2|0
1648036060000|2022-03-23 11:47:40|||||||||2
1648036070000|2022-03-23 11:47:50|47753.4|47713.4|47754|47714|47758.4|47718.4|47753.4|47713.4|2
1648036080000|2022-03-23 11:48:00|47756.2|47716.2|47758.4|47718.4|47761.2|47721.2|47756.2|47716.2|1
1648036090000|2022-03-23 11:48:10|47751.2|47711.2|47751.2|47711.2|47751.2|47711.2|47751.2|47711.2|0
1648036130000|2022-03-23 11:48:50|47749|47709|47749|47709|47749|47709|47749|47709|1
1648036140000|2022-03-23 11:49:00|47751.2|47711.2|47748.4|47708.4|47751.2|47711.2|47748.4|47708.4|3
1648036150000|2022-03-23 11:49:10|47751.2|47711.2|47751.2|47711.2|47751.2|47711.2|47751.2|47711.2|0
1648036200000|2022-03-23 11:50:00|47756.2|47716.2|47766.2|47726.2|47766.2|47726.2|47756.2|47716.2|4
1648036210000|2022-03-23 11:50:10|47769|47729|47766.2|47726.2|47771.2|47731.2|47766.2|47726.2|1
1648036220000|2022-03-23 11:50:20|47768.4|47728.4|47773.4|47733.4|47773.4|47733.4|47768.4|47728.4|2
1648036240000|2022-03-23 11:50:40|47770.6|47730.6|47768.4|47728.4|47770.6|47730.6|47768.4|47728.4|3
1648036250000|2022-03-23 11:50:50|47763.4|47723.4|47768.4|47728.4|47768.4|47728.4|47763.4|47723.4|0
1648036290000|2022-03-23 11:51:30|47765.6|47725.6|47773.4|47733.4|47773.4|47733.4|47763.4|47723.4|1
1648036310000|2022-03-23 11:51:50|47778.4|47738.4|47778.4|47738.4|47778.4|47738.4|47778.4|47738.4|0
1648036320000|2022-03-23 11:52:00|47768.4|47728.4|47771.2|47731.2|47773.4|47733.4|47768.4|47728.4|0
1648036330000|2022-03-23 11:52:10|47773.4|47733.4|47773.4|47733.4|47773.4|47733.4|47773.4|47733.4|0
1648036350000|2022-03-23 11:52:30|47768.4|47728.4|47768.4|47728.4|47768.4|47728.4|47768.4|47728.4|0
1648036380000|2022-03-23 11:53:00|47761.1|47721.1|47763.4|47723.4|47763.4|47723.4|47761.1|47721.1|1
1648036390000|2022-03-23 11:53:10|47758.4|47718.4|47756.1|47716.1|47758.4|47718.4|47756.1|47716.1|0
1648036400000|2022-03-23 11:53:20|47751.7|47711.7|47741.1|47701.1|47751.7|47711.7|47741.1|47701.1|4
1648036420000|2022-03-23 11:53:40|47753.9|47713.9|47748.4|47708.4|47753.9|47713.9|47748.4|47708.4|1
1648036430000|2022-03-23 11:53:50|47748.3|47708.3|47746.1|47706.1|47748.9|47708.9|47746.1|47706.1|0
1648036440000|2022-03-23 11:54:00|47743.9|47703.9|47746.1|47706.1|47746.1|47706.1|47743.9|47703.9|1
1648036450000|2022-03-23 11:54:10|47741.1|47701.1|47736.1|47696.1|47741.1|47701.1|47736.1|47696.1|5
1648036470000|2022-03-23 11:54:30|47733.9|47693.9|47746.1|47706.1|47746.1|47706.1|47733.9|47693.9|2
1648036490000|2022-03-23 11:54:50|47743.9|47703.9|47746.1|47706.1|47746.1|47706.1|47743.9|47703.9|1
1648036500000|2022-03-23 11:55:00|47743.9|47703.9|47728.3|47688.3|47743.9|47703.9|47716.1|47676.1|22
1648036510000|2022-03-23 11:55:10|47736.1|47696.1|47733.9|47693.9|47736.1|47696.1|47733.9|47693.9|2
1648036520000|2022-03-23 11:55:20|47738.3|47698.3|47741.1|47701.1|47741.1|47701.1|47736.1|47696.1|0
1648036530000|2022-03-23 11:55:30|47743.3|47703.3|47746.1|47706.1|47748.9|47708.9|47743.3|47703.3|1
1648036570000|2022-03-23 11:56:10|47743.9|47703.9|47743.9|47703.9|47743.9|47703.9|47743.9|47703.9|0
1648036580000|2022-03-23 11:56:20|47746.1|47706.1|47746.1|47706.1|47746.1|47706.1|47746.1|47706.1|0
1648036590000|2022-03-23 11:56:30|47736.1|47696.1|47748.3|47708.3|47748.3|47708.3|47736.1|47696.1|0
1648036600000|2022-03-23 11:56:40|47746.1|47706.1|47746.1|47706.1|47746.1|47706.1|47743.3|47703.3|0
1648036610000|2022-03-23 11:56:50|47761.1|47721.1|47761.1|47721.1|47761.1|47721.1|47761.1|47721.1|10
1648036620000|2022-03-23 11:57:00|47750.5|47710.5|47751.1|47711.1|47751.1|47711.1|47750.5|47710.5|1
1648036640000|2022-03-23 11:57:20|47753.3|47713.3|47751.1|47711.1|47753.3|47713.3|47751.1|47711.1|0
1648036650000|2022-03-23 11:57:30|47753.3|47713.3|47753.3|47713.3|47753.3|47713.3|47753.3|47713.3|0
1648036660000|2022-03-23 11:57:40|47751.1|47711.1|47758.3|47718.3|47758.3|47718.3|47751.1|47711.1|0
1648036670000|2022-03-23 11:57:50|47755.5|47715.5|47755.5|47715.5|47755.5|47715.5|47755.5|47715.5|2
1648036680000|2022-03-23 11:58:00|47753.3|47713.3|47753.3|47713.3|47753.3|47713.3|47753.3|47713.3|0
1648036690000|2022-03-23 11:58:10|47750.5|47710.5|47743.3|47703.3|47750.5|47710.5|47743.3|47703.3|0
1648036700000|2022-03-23 11:58:20|47746.1|47706.1|47743.3|47703.3|47748.3|47708.3|47743.3|47703.3|0
1648036710000|2022-03-23 11:58:30|47738.3|47698.3|47738.3|47698.3|47738.3|47698.3|47738.3|47698.3|1
1648036720000|2022-03-23 11:58:40|47741.1|47701.1|47743.3|47703.3|47743.3|47703.3|47741.1|47701.1|0
1648036730000|2022-03-23 11:58:50|47740.5|47700.5|47741.1|47701.1|47743.3|47703.3|47738.3|47698.3|0
1648036740000|2022-03-23 11:59:00|47743.3|47703.3|47741.1|47701.1|47743.3|47703.3|47741.1|47701.1|0
1648036760000|2022-03-23 11:59:20|47738.3|47698.3|47736.1|47696.1|47738.3|47698.3|47736.1|47696.1|0
1648036770000|2022-03-23 11:59:30|47738.3|47698.3|47738.3|47698.3|47738.3|47698.3|47738.3|47698.3|0
1648036780000|2022-03-23 11:59:40|47733.3|47693.3|47731.1|47691.1|47733.3|47693.3|47731.1|47691.1|0
1648036790000|2022-03-23 11:59:50|47728.3|47688.3|47736.1|47696.1|47736.1|47696.1|47728.3|47688.3|4
1648036800000|2022-03-23 12:00:00|47741.1|47701.1|47738.3|47698.3|47741.1|47701.1|47736.1|47696.1|0
1648036810000|2022-03-23 12:00:10|47735.5|47695.5|47736.1|47696.1|47741.1|47701.1|47735.5|47695.5|1
1648036820000|2022-03-23 12:00:20|47738.3|47698.3|47733.3|47693.3|47738.3|47698.3|47733.3|47693.3|0
1648036840000|2022-03-23 12:00:40|47736.1|47696.1|47736.1|47696.1|47741.1|47701.1|47736.1|47696.1|2
1648036860000|2022-03-23 12:01:00|47728.3|47688.3|47728.3|47688.3|47728.3|47688.3|47728.3|47688.3|1
1648036890000|2022-03-23 12:01:30|47733.3|47693.3|47728.3|47688.3|47733.3|47693.3|47728.3|47688.3|0
1648036900000|2022-03-23 12:01:40|47723.3|47683.3|47733.3|47693.3|47733.3|47693.3|47723.3|47683.3|4
1648036910000|2022-03-23 12:01:50|47731.1|47691.1|47766.1|47726.1|47766.1|47726.1|47731.1|47691.1|9
1648036920000|2022-03-23 12:02:00|47768.3|47728.3|47768.3|47728.3|47768.3|47728.3|47768.3|47728.3|0
1648036930000|2022-03-23 12:02:10|47770.5|47730.5|47773.3|47733.3|47775.5|47735.5|47768.3|47728.3|2
1648036940000|2022-03-23 12:02:20|47775.5|47735.5|47778.3|47738.3|47778.3|47738.3|47775.5|47735.5|0
1648036950000|2022-03-23 12:02:30|47775.5|47735.5|47765.5|47725.5|47778.3|47738.3|47765.5|47725.5|3
1648036960000|2022-03-23 12:02:40|47763.3|47723.3|47767.7|47727.7|47767.7|47727.7|47763.3|47723.3|0
1648036980000|2022-03-23 12:03:00|47765.5|47725.5|47765.5|47725.5|47767.7|47727.7|47760.5|47720.5|1
1648036990000|2022-03-23 12:03:10|47762.7|47722.7|47770.5|47730.5|47770.5|47730.5|47762.7|47722.7|0
1648037000000|2022-03-23 12:03:20|47767.7|47727.7|47765.5|47725.5|47767.7|47727.7|47765.5|47725.5|0
1648037010000|2022-03-23 12:03:30|47768.3|47728.3|47765.5|47725.5|47768.3|47728.3|47765.5|47725.5|0
1648037030000|2022-03-23 12:03:50|47760.5|47720.5|47760.5|47720.5|47760.5|47720.5|47760.5|47720.5|1
1648037040000|2022-03-23 12:04:00|47762.7|47722.7|47757.7|47717.7|47762.7|47722.7|47757.7|47717.7|0
1648037060000|2022-03-23 12:04:20|47762.7|47722.7|47757.7|47717.7|47762.7|47722.7|47757.7|47717.7|0
1648037070000|2022-03-23 12:04:30|47762.7|47722.7|47757.7|47717.7|47762.7|47722.7|47757.7|47717.7|1
1648037090000|2022-03-23 12:04:50|47752.7|47712.7|47765.5|47725.5|47767.7|47727.7|47752.7|47712.7|1
1648037100000|2022-03-23 12:05:00|47767.7|47727.7|47767.7|47727.7|47768.3|47728.3|47765.5|47725.5|0
1648037120000|2022-03-23 12:05:20|47762.7|47722.7|47752.7|47712.7|47762.7|47722.7|47752.7|47712.7|0
1648037130000|2022-03-23 12:05:30|47747.7|47707.7|47752.7|47712.7|47752.7|47712.7|47747.7|47707.7|0
1648037140000|2022-03-23 12:05:40|47748.3|47708.3|47752.7|47712.7|47752.7|47712.7|47748.3|47708.3|1
1648037150000|2022-03-23 12:05:50|47750.5|47710.5|47755.5|47715.5|47755.5|47715.5|47750.5|47710.5|0
1648037160000|2022-03-23 12:06:00|47752.7|47712.7|47750.5|47710.5|47752.7|47712.7|47750.5|47710.5|0
1648037170000|2022-03-23 12:06:10|47752.7|47712.7|47757.7|47717.7|47760.5|47720.5|47752.7|47712.7|3
1648037180000|2022-03-23 12:06:20|47750.5|47710.5|47750.5|47710.5|47750.5|47710.5|47750.5|47710.5|0
1648037190000|2022-03-23 12:06:30|47752.7|47712.7|47750.5|47710.5|47752.7|47712.7|47750.5|47710.5|0
1648037220000|2022-03-23 12:07:00|47752.7|47712.7|47750.5|47710.5|47752.7|47712.7|47750.5|47710.5|0
1648037240000|2022-03-23 12:07:20|47752.7|47712.7|47752.7|47712.7|47752.7|47712.7|47752.7|47712.7|0
1648037250000|2022-03-23 12:07:30|47755.5|47715.5|47760.5|47720.5|47760.5|47720.5|47752.7|47712.7|2
1648037290000|2022-03-23 12:08:10|47762.7|47722.7|47760.4|47720.4|47762.7|47722.7|47760.4|47720.4|0
1648037300000|2022-03-23 12:08:20|47780.4|47740.4|47778.2|47738.2|47780.4|47740.4|47778.2|47738.2|7
1648037310000|2022-03-23 12:08:30|||||||||1
1648037350000|2022-03-23 12:09:10|47776|47736|47778.2|47738.2|47778.2|47738.2|47767.7|47727.7|5
1648037390000|2022-03-23 12:09:50|47775.4|47735.4|47782.6|47742.6|47782.6|47742.6|47775.4|47735.4|6
1648037410000|2022-03-23 12:10:10|47785.4|47745.4|47785.4|47745.4|47788.2|47748.2|47785.4|47745.4|2
1648037440000|2022-03-23 12:10:40|47788.2|47748.2|47790.4|47750.4|47790.4|47750.4|47788.2|47748.2|0
1648037450000|2022-03-23 12:10:50|47788.2|47748.2|47785.4|47745.4|47788.2|47748.2|47785.4|47745.4|0
1648037480000|2022-03-23 12:11:20|47777.6|47737.6|47772.6|47732.6|47777.6|47737.6|47772.6|47732.6|0
1648037490000|2022-03-23 12:11:30|47767.6|47727.6|47767.6|47727.6|47767.6|47727.6|47767.6|47727.6|1
1648037500000|2022-03-23 12:11:40|47772.6|47732.6|47772.6|47732.6|47772.6|47732.6|47772.6|47732.6|0
1648037510000|2022-03-23 12:11:50|47775.4|47735.4|47772.6|47732.6|47775.4|47735.4|47772.6|47732.6|1
1648037520000|2022-03-23 12:12:00|||||||||1
1648037530000|2022-03-23 12:12:10|47775.4|47735.4|47772.6|47732.6|47775.4|47735.4|47772.6|47732.6|0
1648037540000|2022-03-23 12:12:20|||||||||1
1648037570000|2022-03-23 12:12:50|||||||||1
1648037590000|2022-03-23 12:13:10|||||||||2
1648037610000|2022-03-23 12:13:30|47769.8|47729.8|47762.6|47722.6|47769.8|47729.8|47762.6|47722.6|2
1648037640000|2022-03-23 12:14:00|||||||||1
1648037660000|2022-03-23 12:14:20|||||||||1
1648037670000|2022-03-23 12:14:30|47765.4|47725.4|47775.4|47735.4|47777.6|47737.6|47764.8|47724.8|1
1648037710000|2022-03-23 12:15:10|47780.4|47740.4|47775.4|47735.4|47780.4|47740.4|47775.4|47735.4|0
1648037720000|2022-03-23 12:15:20|47777.6|47737.6|47775.4|47735.4|47780.4|47740.4|47775.4|47735.4|4
1648037730000|2022-03-23 12:15:30|47781|47741|47792.6|47752.6|47794.8|47754.8|47781|47741|1
1648037740000|2022-03-23 12:15:40|47795.4|47755.4|47792.6|47752.6|47795.4|47755.4|47792.6|47752.6|0
1648037790000|2022-03-23 12:16:30|47803.2|47763.2|47795.4|47755.4|47803.2|47763.2|47792.6|47752.6|11
1648037800000|2022-03-23 12:16:40|47803.2|47763.2|47803.2|47763.2|47803.2|47763.2|47795.4|47755.4|8
1648037810000|2022-03-23 12:16:50|47798.2|47758.2|47790.4|47750.4|47798.2|47758.2|47790.4|47750.4|8
1648037820000|2022-03-23 12:17:00|47795.4|47755.4|47803.7|47763.7|47806|47766|47790.4|47750.4|15
1648037830000|2022-03-23 12:17:10|47798.2|47758.2|47818.2|47778.2|47823.2|47783.2|47796|47756|20
1648037840000|2022-03-23 12:17:20|47813.2|47773.2|47813.2|47773.2|47818.2|47778.2|47813.2|47773.2|0
1648037850000|2022-03-23 12:17:30|47818.2|47778.2|47813.2|47773.2|47818.2|47778.2|47813.2|47773.2|0
1648037870000|2022-03-23 12:17:50|47811|47771|47808.2|47768.2|47811|47771|47808.2|47768.2|0
1648037880000|2022-03-23 12:18:00|47803.2|47763.2|47798.2|47758.2|47806|47766|47798.2|47758.2|5
1648037890000|2022-03-23 12:18:10|47801|47761|47801|47761|47801|47761|47801|47761|0
1648037910000|2022-03-23 12:18:30|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|1
1648037940000|2022-03-23 12:19:00|47793.2|47753.2|47798.7|47758.7|47798.7|47758.7|47793.2|47753.2|9
1648037950000|2022-03-23 12:19:10|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|47798.2|47758.2|2
1648037970000|2022-03-23 12:19:30|47803.7|47763.7|47803.7|47763.7|47803.7|47763.7|47803.7|47763.7|1
1648037990000|2022-03-23 12:19:50|47800.9|47760.9|47803.7|47763.7|47803.7|47763.7|47800.9|47760.9|11
1648038000000|2022-03-23 12:20:00|47800.9|47760.9|47803.7|47763.7|47806.5|47766.5|47800.9|47760.9|2
1648038020000|2022-03-23 12:20:20|47801.5|47761.5|47803.1|47763.1|47805.9|47765.9|47793.1|47753.1|10
1648038030000|2022-03-23 12:20:30|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|0
1648038050000|2022-03-23 12:20:50|47805.9|47765.9|47805.9|47765.9|47805.9|47765.9|47805.9|47765.9|3
1648038060000|2022-03-23 12:21:00|47803.7|47763.7|47800.9|47760.9|47803.7|47763.7|47800.9|47760.9|0
1648038080000|2022-03-23 12:21:20|47798.1|47758.1|47800.9|47760.9|47800.9|47760.9|47798.1|47758.1|2
1648038120000|2022-03-23 12:22:00|||||||||2
1648038180000|2022-03-23 12:23:00|||||||||1
1648038190000|2022-03-23 12:23:10|47793.1|47753.1|47793.1|47753.1|47793.1|47753.1|47793.1|47753.1|6
1648038200000|2022-03-23 12:23:20|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|4
1648038210000|2022-03-23 12:23:30|47798.1|47758.1|47800.9|47760.9|47800.9|47760.9|47795.9|47755.9|1
1648038230000|2022-03-23 12:23:50|47793.1|47753.1|47805.9|47765.9|47805.9|47765.9|47793.1|47753.1|6
1648038240000|2022-03-23 12:24:00|47803.7|47763.7|47803.7|47763.7|47803.7|47763.7|47803.7|47763.7|0
1648038250000|2022-03-23 12:24:10|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|47800.9|47760.9|0
1648038270000|2022-03-23 12:24:30|||||||||1
1648038300000|2022-03-23 12:25:00|47798.7|47758.7|47798.7|47758.7|47798.7|47758.7|47798.7|47758.7|1
1648038310000|2022-03-23 12:25:10|47800.9|47760.9|47805.9|47765.9|47808.7|47768.7|47800.9|47760.9|4
1648038340000|2022-03-23 12:25:40|47803.7|47763.7|47803.7|47763.7|47803.7|47763.7|47803.7|47763.7|0
1648038360000|2022-03-23 12:26:00|47805.9|47765.9|47805.9|47765.9|47805.9|47765.9|47803.7|47763.7|0
1648038380000|2022-03-23 12:26:20|47803.7|47763.7|47800.9|47760.9|47805.9|47765.9|47800.9|47760.9|0
1648038400000|2022-03-23 12:26:40|||||||||1
1648038420000|2022-03-23 12:27:00|||||||||4
1648038440000|2022-03-23 12:27:20|||||||||1
1648038450000|2022-03-23 12:27:30|47805.9|47765.9|47805.9|47765.9|47805.9|47765.9|47805.9|47765.9|3
1648038460000|2022-03-23 12:27:40|47803.7|47763.7|47800.9|47760.9|47805.9|47765.9|47800.9|47760.9|0
1648038480000|2022-03-23 12:28:00|47798.1|47758.1|47800.9|47760.9|47800.9|47760.9|47795.9|47755.9|2
1648038540000|2022-03-23 12:29:00|||||||||2
1648038560000|2022-03-23 12:29:20|47798.1|47758.1|47800.9|47760.9|47800.9|47760.9|47795.9|47755.9|2
1648038580000|2022-03-23 12:29:40|47807.5|47767.5|47823.1|47783.1|47823.1|47783.1|47807.5|47767.5|10
1648038590000|2022-03-23 12:29:50|47825.3|47785.3|47825.3|47785.3|47825.3|47785.3|47825.3|47785.3|11
1648038600000|2022-03-23 12:30:00|||||||||4
1648038610000|2022-03-23 12:30:10|||||||||3
1648038620000|2022-03-23 12:30:20|47815.3|47775.3|47808.1|47768.1|47815.3|47775.3|47808.1|47768.1|5
1648038630000|2022-03-23 12:30:30|47805.9|47765.9|47805.9|47765.9|47805.9|47765.9|47805.9|47765.9|0
1648038660000|2022-03-23 12:31:00|47803.1|47763.1|47803.1|47763.1|47810.3|47770.3|47803.1|47763.1|1
1648038670000|2022-03-23 12:31:10|47808.1|47768.1|47803.1|47763.1|47808.1|47768.1|47803.1|47763.1|0
1648038690000|2022-03-23 12:31:30|47813.1|47773.1|47810.3|47770.3|47813.1|47773.1|47810.3|47770.3|1
1648038700000|2022-03-23 12:31:40|47808.1|47768.1|47805.3|47765.3|47808.1|47768.1|47803.1|47763.1|0
1648038710000|2022-03-23 12:31:50|47803.1|47763.1|47815.3|47775.3|47815.3|47775.3|47803.1|47763.1|2
1648038720000|2022-03-23 12:32:00|47813.1|47773.1|47813.1|47773.1|47813.1|47773.1|47813.1|47773.1|0
1648038730000|2022-03-23 12:32:10|47820.3|47780.3|47815.8|47775.8|47820.3|47780.3|47808.1|47768.1|2
1648038740000|2022-03-23 12:32:20|47813.1|47773.1|47813.1|47773.1|47813.1|47773.1|47810.3|47770.3|0
1648038750000|2022-03-23 12:32:30|47810.3|47770.3|47808.1|47768.1|47810.3|47770.3|47805.8|47765.8|0
1648038760000|2022-03-23 12:32:40|47810.3|47770.3|47808.1|47768.1|47810.3|47770.3|47808.1|47768.1|0
1648038780000|2022-03-23 12:33:00|47803.6|47763.6|47813|47773|47813|47773|47803.6|47763.6|0
1648038790000|2022-03-23 12:33:10|47810.3|47770.3|47805.8|47765.8|47810.3|47770.3|47805.8|47765.8|0
1648038800000|2022-03-23 12:33:20|47810.3|47770.3|47815.8|47775.8|47815.8|47775.8|47810.3|47770.3|8
1648038900000|2022-03-23 12:35:00|47813|47773|47813|47773|47813|47773|47813|47773|1
1648038910000|2022-03-23 12:35:10|47810.8|47770.8|47810.8|47770.8|47810.8|47770.8|47810.8|47770.8|0
1648038920000|2022-03-23 12:35:20|47808.6|47768.6|47815.8|47775.8|47815.8|47775.8|47808.6|47768.6|0
1648038970000|2022-03-23 12:36:10|47813|47773|47813|47773|47813|47773|47813|47773|1
1648039000000|2022-03-23 12:36:40|47810.8|47770.8|47808.6|47768.6|47810.8|47770.8|47808.6|47768.6|0
1648039020000|2022-03-23 12:37:00|47798.6|47758.6|47808|47768|47808|47768|47798.6|47758.6|2
1648039040000|2022-03-23 12:37:20|47810.8|47770.8|47810.8|47770.8|47810.8|47770.8|47810.8|47770.8|0
1648039050000|2022-03-23 12:37:30|47808|47768|47805.8|47765.8|47808|47768|47805.8|47765.8|0
1648039060000|2022-03-23 12:37:40|47803.6|47763.6|47796.4|47756.4|47803.6|47763.6|47780.8|47740.8|36
1648039070000|2022-03-23 12:37:50|47790.8|47750.8|47798.6|47758.6|47798.6|47758.6|47788.6|47748.6|7
1648039090000|2022-03-23 12:38:10|47800.8|47760.8|47800.8|47760.8|47800.8|47760.8|47800.8|47760.8|0
1648039120000|2022-03-23 12:38:40|47798.6|47758.6|47798.6|47758.6|47798.6|47758.6|47798.6|47758.6|0
1648039140000|2022-03-23 12:39:00|47786.4|47746.4|47798.6|47758.6|47798.6|47758.6|47786.4|47746.4|6
1648039150000|2022-03-23 12:39:10|47786.4|47746.4|47805.8|47765.8|47808.6|47768.6|47786.4|47746.4|7
1648039160000|2022-03-23 12:39:20|47808.6|47768.6|47808.6|47768.6|47808.6|47768.6|47808.6|47768.6|0
1648039170000|2022-03-23 12:39:30|47810.8|47770.8|47810.8|47770.8|47810.8|47770.8|47810.8|47770.8|0
1648039180000|2022-03-23 12:39:40|47813.6|47773.6|47813.6|47773.6|47813.6|47773.6|47813.6|47773.6|2
1648039190000|2022-03-23 12:39:50|47811.4|47771.4|47809.1|47769.1|47813.6|47773.6|47809.1|47769.1|0
1648039200000|2022-03-23 12:40:00|47811.4|47771.4|47801.4|47761.4|47811.4|47771.4|47801.4|47761.4|4
1648039210000|2022-03-23 12:40:10|47803.6|47763.6|47803.6|47763.6|47803.6|47763.6|47803.6|47763.6|0
1648039230000|2022-03-23 12:40:30|47801.4|47761.4|47801.4|47761.4|47801.4|47761.4|47801.4|47761.4|0
1648039240000|2022-03-23 12:40:40|||||||||1
1648039250000|2022-03-23 12:40:50|47794.1|47754.1|47799.1|47759.1|47801.4|47761.4|47794.1|47754.1|0
1648039260000|2022-03-23 12:41:00|47801.4|47761.4|47803.6|47763.6|47803.6|47763.6|47799.1|47759.1|0
1648039270000|2022-03-23 12:41:10|47801.4|47761.4|47801.4|47761.4|47801.4|47761.4|47801.4|47761.4|0
1648039280000|2022-03-23 12:41:20|47803.6|47763.6|47803.6|47763.6|47803.6|47763.6|47800.8|47760.8|0
1648039290000|2022-03-23 12:41:30|47783.6|47743.6|47783.6|47743.6|47783.6|47743.6|47780.8|47740.8|7
1648039300000|2022-03-23 12:41:40|47780.8|47740.8|47795.8|47755.8|47795.8|47755.8|47780.8|47740.8|10
1648039310000|2022-03-23 12:41:50|47796.3|47756.3|47801.3|47761.3|47801.3|47761.3|47796.3|47756.3|1
1648039320000|2022-03-23 12:42:00|47803.6|47763.6|47805.8|47765.8|47813|47773|47803.6|47763.6|2
1648039330000|2022-03-23 12:42:10|47803.6|47763.6|47803.6|47763.6|47805.8|47765.8|47803.6|47763.6|0
1648039350000|2022-03-23 12:42:30|47788|47748|47798.6|47758.6|47800.8|47760.8|47788|47748|6
1648039360000|2022-03-23 12:42:40|47801.3|47761.3|47803.6|47763.6|47803.6|47763.6|47801.3|47761.3|0
1648039370000|2022-03-23 12:42:50|47803.5|47763.5|47803.5|47763.5|47803.5|47763.5|47803.5|47763.5|1
1648039390000|2022-03-23 12:43:10|47806.3|47766.3|47808.5|47768.5|47808.5|47768.5|47806.3|47766.3|1
1648039400000|2022-03-23 12:43:20|47813.5|47773.5|47813.5|47773.5|47813.5|47773.5|47813.5|47773.5|0
1648039410000|2022-03-23 12:43:30|47810.8|47770.8|47808.5|47768.5|47813.5|47773.5|47808.5|47768.5|1
1648039420000|2022-03-23 12:43:40|47811.3|47771.3|47813.5|47773.5|47813.5|47773.5|47811.3|47771.3|0
1648039430000|2022-03-23 12:43:50|47798.5|47758.5|47798.5|47758.5|47798.5|47758.5|47798.5|47758.5|4
1648039440000|2022-03-23 12:44:00|47815.8|47775.8|47818|47778|47818|47778|47815.8|47775.8|2
1648039450000|2022-03-23 12:44:10|47805.8|47765.8|47809.1|47769.1|47809.1|47769.1|47799.1|47759.1|4
1648039460000|2022-03-23 12:44:20|47811.3|47771.3|47801.3|47761.3|47811.3|47771.3|47801.3|47761.3|0
1648039470000|2022-03-23 12:44:30|47803.5|47763.5|47796.3|47756.3|47809.1|47769.1|47796.3|47756.3|0
1648039480000|2022-03-23 12:44:40|47773.5|47733.5|47786.3|47746.3|47793.5|47753.5|47773.5|47733.5|4
1648039490000|2022-03-23 12:44:50|47791.3|47751.3|47800.7|47760.7|47800.7|47760.7|47774.1|47734.1|9
1648042200000|2022-03-23 13:30:00|47862.6|47822.6|47880.4|47840.4|47913.2|47873.2|47853.2|47813.2|198
1648042210000|2022-03-23 13:30:10|47877.6|47837.6|48018.8|47978.8|48033.8|47993.8|47870.4|47830.4|54
1648042220000|2022-03-23 13:30:20|48027.1|47987.1|48016.5|47976.5|48031.5|47991.5|47978.2|47938.2|45
1648042230000|2022-03-23 13:30:30|48021.5|47981.5|48054.3|48014.3|48064.9|48024.9|48008.2|47968.2|97
1648042240000|2022-03-23 13:30:40|48052.1|48012.1|48057.1|48017.1|48074.9|48034.9|48052.1|48012.1|33
1648042250000|2022-03-23 13:30:50|48062.1|48022.1|48083.7|48043.7|48107.1|48067.1|48052.1|48012.1|42
1648042260000|2022-03-23 13:31:00|48096.5|48056.5|48102.1|48062.1|48104.3|48064.3|48076.5|48036.5|44
1648042270000|2022-03-23 13:31:10|48104.3|48064.3|48084.3|48044.3|48104.3|48064.3|48063.7|48023.7|17
1648042280000|2022-03-23 13:31:20|48082.1|48042.1|48077.1|48037.1|48089.3|48049.3|48064.3|48024.3|15
1648042290000|2022-03-23 13:31:30|48074.3|48034.3|48072.1|48032.1|48074.3|48034.3|48067.1|48027.1|4
1648042300000|2022-03-23 13:31:40|48079.3|48039.3|48064.3|48024.3|48082.1|48042.1|48047.1|48007.1|16
1648042310000|2022-03-23 13:31:50|48072.1|48032.1|48113.7|48073.7|48113.7|48073.7|48072.1|48032.1|52
1648042320000|2022-03-23 13:32:00|48111.5|48071.5|48226.5|48186.5|48234.3|48194.3|48111.5|48071.5|124
1648042330000|2022-03-23 13:32:10|48224.3|48184.3|48206|48166|48239.3|48199.3|48198.2|48158.2|28
1648042340000|2022-03-23 13:32:20|48208.7|48168.7|48223.7|48183.7|48239.3|48199.3|48208.7|48168.7|16
1648042350000|2022-03-23 13:32:30|48226.5|48186.5|48200.4|48160.4|48234.3|48194.3|48198.2|48158.2|21
1648042360000|2022-03-23 13:32:40|48198.2|48158.2|48210.9|48170.9|48220.9|48180.9|48198.2|48158.2|17
1648042370000|2022-03-23 13:32:50|48220.9|48180.9|48203.2|48163.2|48220.9|48180.9|48203.2|48163.2|7
1648042380000|2022-03-23 13:33:00|48205.9|48165.9|48225.9|48185.9|48228.7|48188.7|48205.9|48165.9|13
1648042390000|2022-03-23 13:33:10|48228.7|48188.7|48208.7|48168.7|48228.7|48188.7|48208.7|48168.7|13
1648042400000|2022-03-23 13:33:20|48195.4|48155.4|48150.9|48110.9|48195.4|48155.4|48150.9|48110.9|16
1648042410000|2022-03-23 13:33:30|48156.5|48116.5|48135.4|48095.4|48170.9|48130.9|48118.2|48078.2|59
1648042420000|2022-03-23 13:33:40|48153.2|48113.2|48158.7|48118.7|48160.9|48120.9|48140.9|48100.9|11
1648042430000|2022-03-23 13:33:50|48160.9|48120.9|48181.5|48141.5|48181.5|48141.5|48160.9|48120.9|21
1648042440000|2022-03-23 13:34:00|48184.3|48144.3|48186.5|48146.5|48211.5|48171.5|48184.3|48144.3|12
1648042450000|2022-03-23 13:34:10|48196.5|48156.5|48143.7|48103.7|48196.5|48156.5|48143.7|48103.7|14
1648042460000|2022-03-23 13:34:20|48140.9|48100.9|48120.4|48080.4|48143.7|48103.7|48115.4|48075.4|14
1648042470000|2022-03-23 13:34:30|48125.9|48085.9|48133.1|48093.1|48133.1|48093.1|48115.4|48075.4|4
1648042480000|2022-03-23 13:34:40|48103.1|48063.1|48133.1|48093.1|48135.4|48095.4|48100.4|48060.4|39
1648042490000|2022-03-23 13:34:50|48130.9|48090.9|48118.1|48078.1|48133.1|48093.1|48115.4|48075.4|17
1648042500000|2022-03-23 13:35:00|48113.1|48073.1|48140.9|48100.9|48158.7|48118.7|48113.1|48073.1|16
1648042510000|2022-03-23 13:35:10|48145.9|48105.9|48130.4|48090.4|48148.1|48108.1|48130.4|48090.4|9
1648042520000|2022-03-23 13:35:20|48125.4|48085.4|48125.4|48085.4|48145.4|48105.4|48125.4|48085.4|21
1648042530000|2022-03-23 13:35:30|48123.1|48083.1|48103.1|48063.1|48123.1|48083.1|48103.1|48063.1|17
1648042540000|2022-03-23 13:35:40|48105.4|48065.4|48098.1|48058.1|48105.4|48065.4|48092.6|48052.6|5
1648042550000|2022-03-23 13:35:50|48095.9|48055.9|48042|48002|48095.9|48055.9|48037.6|47997.6|12
1648042560000|2022-03-23 13:36:00|48044.8|48004.8|48107.6|48067.6|48107.6|48067.6|48044.8|48004.8|24
1648042570000|2022-03-23 13:36:10|48110.4|48070.4|48109.8|48069.8|48120.4|48080.4|48109.8|48069.8|8
1648042580000|2022-03-23 13:36:20|48112.6|48072.6|48089.8|48049.8|48112.6|48072.6|48072|48032|26
1648042590000|2022-03-23 13:36:30|48087.6|48047.6|48095.3|48055.3|48105.3|48065.3|48084.8|48044.8|18
1648042600000|2022-03-23 13:36:40|48099.8|48059.8|48153.1|48113.1|48153.1|48113.1|48099.8|48059.8|20
1648042610000|2022-03-23 13:36:50|48160.3|48120.3|48180.9|48140.9|48195.9|48155.9|48160.3|48120.3|25
1648042620000|2022-03-23 13:37:00|48183.1|48143.1|48178.7|48138.7|48190.9|48150.9|48174.3|48134.3|26
1648042630000|2022-03-23 13:37:10|48184.3|48144.3|48184.3|48144.3|48184.3|48144.3|48178.7|48138.7|6
1648042640000|2022-03-23 13:37:20|48187|48147|48188.7|48148.7|48200.9|48160.9|48184.3|48144.3|11
1648042650000|2022-03-23 13:37:30|48186.5|48146.5|48154.8|48114.8|48196.5|48156.5|48154.8|48114.8|29
1648042660000|2022-03-23 13:37:40|48160.4|48120.4|48174.8|48134.8|48187.6|48147.6|48160.4|48120.4|10
1648042670000|2022-03-23 13:37:50|48177.6|48137.6|48157.6|48117.6|48187.6|48147.6|48157.6|48117.6|16
1648042680000|2022-03-23 13:38:00|48162.6|48122.6|48179.8|48139.8|48190.4|48150.4|48162.6|48122.6|11
1648042690000|2022-03-23 13:38:10|48177|48137|48159.8|48119.8|48182.6|48142.6|48149.8|48109.8|13
1648042700000|2022-03-23 13:38:20|48157.6|48117.6|48187.6|48147.6|48187.6|48147.6|48157.6|48117.6|11
1648042710000|2022-03-23 13:38:30|48189.8|48149.8|48204.8|48164.8|48207|48167|48189.8|48149.8|9
1648042720000|2022-03-23 13:38:40|48199.8|48159.8|48222.6|48182.6|48222.6|48182.6|48199.8|48159.8|10
1648042730000|2022-03-23 13:38:50|48219.8|48179.8|48207.6|48167.6|48222.6|48182.6|48204.8|48164.8|17
1648042740000|2022-03-23 13:39:00|48199.8|48159.8|48224.8|48184.8|48224.8|48184.8|48199.8|48159.8|12
1648042750000|2022-03-23 13:39:10|48219.8|48179.8|48219.8|48179.8|48219.8|48179.8|48212|48172|7
1648042760000|2022-03-23 13:39:20|48222.6|48182.6|48234.2|48194.2|48239.8|48199.8|48214.8|48174.8|12
1648042770000|2022-03-23 13:39:30|48232|48192|48237|48197|48250.4|48210.4|48232|48192|26
1648042780000|2022-03-23 13:39:40|48239.8|48199.8|48237|48197|48244.8|48204.8|48229.8|48189.8|7
1648042790000|2022-03-23 13:39:50|48234.2|48194.2|48229.8|48189.8|48237|48197|48227|48187|6
1648042800000|2022-03-23 13:40:00|48232.6|48192.6|48254.8|48214.8|48302.6|48262.6|48232.6|48192.6|48
1648042810000|2022-03-23 13:40:10|48252|48212|48234.8|48194.8|48252|48212|48224.2|48184.2|16
1648042820000|2022-03-23 13:40:20|48232.6|48192.6|48222|48182|48232.6|48192.6|48222|48182|2
1648042830000|2022-03-23 13:40:30|48227|48187|48239.8|48199.8|48239.8|48199.8|48222|48182|14
1648042840000|2022-03-23 13:40:40|48237.6|48197.6|48239.8|48199.8|48247|48207|48237.6|48197.6|0
1648042850000|2022-03-23 13:40:50|48237.6|48197.6|48235.4|48195.4|48239.8|48199.8|48235.4|48195.4|1
1648042860000|2022-03-23 13:41:00|48240.4|48200.4|48264.8|48224.8|48267.6|48227.6|48240.4|48200.4|8
1648042870000|2022-03-23 13:41:10|48262.6|48222.6|48229.8|48189.8|48262.6|48222.6|48229.8|48189.8|5
1648042880000|2022-03-23 13:41:20|48222|48182|48227.6|48187.6|48232.6|48192.6|48219.8|48179.8|9
1648042890000|2022-03-23 13:41:30|48229.8|48189.8|48242.6|48202.6|48242.6|48202.6|48227.6|48187.6|2
1648042900000|2022-03-23 13:41:40|48247.6|48207.6|48229.8|48189.8|48247.6|48207.6|48219.8|48179.8|4
1648042910000|2022-03-23 13:41:50|48235.4|48195.4|48232.6|48192.6|48237.6|48197.6|48227.6|48187.6|2
1648042920000|2022-03-23 13:42:00|48238.1|48198.1|48272.6|48232.6|48282.6|48242.6|48238.1|48198.1|26
1648042930000|2022-03-23 13:42:10|48269.8|48229.8|48237.6|48197.6|48272.6|48232.6|48237.6|48197.6|6
1648042940000|2022-03-23 13:42:20|48242.6|48202.6|48242.6|48202.6|48242.6|48202.6|48239.8|48199.8|6
1648042950000|2022-03-23 13:42:30|48245.4|48205.4|48242.6|48202.6|48245.4|48205.4|48229.8|48189.8|5
1648042960000|2022-03-23 13:42:40|48247.6|48207.6|48217.6|48177.6|48255.4|48215.4|48217.6|48177.6|14
1648042970000|2022-03-23 13:42:50|48215.4|48175.4|48233.1|48193.1|48233.1|48193.1|48215.4|48175.4|20
1648042980000|2022-03-23 13:43:00|48223.1|48183.1|48250.9|48210.9|48250.9|48210.9|48223.1|48183.1|19
1648042990000|2022-03-23 13:43:10|48255.9|48215.9|48270.9|48230.9|48275.9|48235.9|48250.9|48210.9|7
1648043000000|2022-03-23 13:43:20|48275.9|48235.9|48275.9|48235.9|48275.9|48235.9|48275.9|48235.9|6
1648043010000|2022-03-23 13:43:30|48278.7|48238.7|48265.9|48225.9|48289.3|48249.3|48255.9|48215.9|7
1648043020000|2022-03-23 13:43:40|48263.1|48223.1|48268.7|48228.7|48277.1|48237.1|48263.1|48223.1|9
1648043030000|2022-03-23 13:43:50|48258.7|48218.7|48286.5|48246.5|48286.5|48246.5|48258.7|48218.7|12
1648043040000|2022-03-23 13:44:00|48321.5|48281.5|48346.5|48306.5|48378.7|48338.7|48321.5|48281.5|52
1648043050000|2022-03-23 13:44:10|48349.3|48309.3|48346.5|48306.5|48372.1|48332.1|48326.5|48286.5|19
1648043060000|2022-03-23 13:44:20|48349.3|48309.3|48364.3|48324.3|48369.3|48329.3|48349.3|48309.3|24
1648043070000|2022-03-23 13:44:30|48375.4|48335.4|48367.6|48327.6|48387|48347|48367|48327|31
1648043080000|2022-03-23 13:44:40|48369.8|48329.8|48372.6|48332.6|48377.6|48337.6|48367.6|48327.6|18
1648043090000|2022-03-23 13:44:50|48367.6|48327.6|48374.8|48334.8|48377.6|48337.6|48354.8|48314.8|34
1648043100000|2022-03-23 13:45:00|48369.8|48329.8|48339.3|48299.3|48382|48342|48339.3|48299.3|41
1648043110000|2022-03-23 13:45:10|48329.3|48289.3|48336.5|48296.5|48344.3|48304.3|48329.3|48289.3|12
1648043120000|2022-03-23 13:45:20|48339.3|48299.3|48328.7|48288.7|48344.3|48304.3|48326.5|48286.5|11
1648043130000|2022-03-23 13:45:30|48333.7|48293.7|48341.5|48301.5|48362|48322|48333.7|48293.7|12
1648043140000|2022-03-23 13:45:40|48344.3|48304.3|48319.3|48279.3|48356.5|48316.5|48319.3|48279.3|8
1648043150000|2022-03-23 13:45:50|48324.3|48284.3|48316.5|48276.5|48329.3|48289.3|48303.7|48263.7|11
1648043160000|2022-03-23 13:46:00|48321.5|48281.5|48324.3|48284.3|48337|48297|48321.5|48281.5|17
1648043170000|2022-03-23 13:46:10|48329.3|48289.3|48308.7|48268.7|48329.3|48289.3|48298.7|48258.7|6
1648043180000|2022-03-23 13:46:20|48310.9|48270.9|48323.1|48283.1|48341.5|48301.5|48310.9|48270.9|11
1648043190000|2022-03-23 13:46:30|48318.7|48278.7|48300.9|48260.9|48318.7|48278.7|48300.9|48260.9|3
1648043200000|2022-03-23 13:46:40|48303.7|48263.7|48313.7|48273.7|48313.7|48273.7|48296.5|48256.5|12
1648043210000|2022-03-23 13:46:50|48310.9|48270.9|48343.7|48303.7|48356.5|48316.5|48308.7|48268.7|12
1648043220000|2022-03-23 13:47:00|48340.9|48300.9|48371.5|48331.5|48388.7|48348.7|48340.9|48300.9|23
1648043230000|2022-03-23 13:47:10|48368.7|48328.7|48370.9|48330.9|48376.5|48336.5|48365.9|48325.9|8
1648043240000|2022-03-23 13:47:20|48366.5|48326.5|48346.5|48306.5|48378.7|48338.7|48340.9|48300.9|10
1648043250000|2022-03-23 13:47:30|48348.7|48308.7|48358.7|48318.7|48358.7|48318.7|48338.7|48298.7|3
1648043260000|2022-03-23 13:47:40|48356.5|48316.5|48338.7|48298.7|48356.5|48316.5|48330.9|48290.9|14
1648043270000|2022-03-23 13:47:50|48343.7|48303.7|48333.1|48293.1|48345.9|48305.9|48333.1|48293.1|2
1648043280000|2022-03-23 13:48:00|48338.1|48298.1|48356.5|48316.5|48358.7|48318.7|48335.9|48295.9|5
1648043290000|2022-03-23 13:48:10|48356.4|48316.4|48356.4|48316.4|48356.4|48316.4|48348.7|48308.7|4
1648043300000|2022-03-23 13:48:20|48359.2|48319.2|48360.9|48320.9|48386.4|48346.4|48359.2|48319.2|18
1648043310000|2022-03-23 13:48:30|48365.9|48325.9|48360.9|48320.9|48365.9|48325.9|48348.7|48308.7|3
1648043320000|2022-03-23 13:48:40|48350.9|48310.9|48333.1|48293.1|48350.9|48310.9|48330.9|48290.9|10
1648043330000|2022-03-23 13:48:50|48330.9|48290.9|48350.9|48310.9|48350.9|48310.9|48330.9|48290.9|3
1648043340000|2022-03-23 13:49:00|48348.7|48308.7|48348.7|48308.7|48350.9|48310.9|48348.7|48308.7|0
1648043350000|2022-03-23 13:49:10|48350.9|48310.9|48374.2|48334.2|48374.2|48334.2|48346.4|48306.4|6
1648043360000|2022-03-23 13:49:20|48373.7|48333.7|48376.4|48336.4|48379.2|48339.2|48361.4|48321.4|13
1648043370000|2022-03-23 13:49:30|48379.2|48339.2|48378.7|48338.7|48381.4|48341.4|48371.4|48331.4|7
1648043380000|2022-03-23 13:49:40|48383.1|48343.1|48393.7|48353.7|48393.7|48353.7|48383.1|48343.1|1
1648043390000|2022-03-23 13:49:50|48437.6|48397.6|48429.8|48389.8|48442|48402|48429.8|48389.8|19
1648043400000|2022-03-23 13:50:00|48432.6|48392.6|48440.9|48400.9|48459.8|48419.8|48427|48387|71
1648043410000|2022-03-23 13:50:10|48443.7|48403.7|48458.7|48418.7|48458.7|48418.7|48435.9|48395.9|14
1648043420000|2022-03-23 13:50:20|48461.5|48421.5|48436.5|48396.5|48473.7|48433.7|48431.5|48391.5|27
1648043430000|2022-03-23 13:50:30|48428.1|48388.1|48450.9|48410.9|48450.9|48410.9|48423.7|48383.7|18
1648043440000|2022-03-23 13:50:40|48460.9|48420.9|48460.9|48420.9|48473.7|48433.7|48460.9|48420.9|15
1648043450000|2022-03-23 13:50:50|48458.7|48418.7|48453.7|48413.7|48466.5|48426.5|48453.7|48413.7|19
1648043460000|2022-03-23 13:51:00|48460.9|48420.9|48450.9|48410.9|48478.1|48438.1|48448.1|48408.1|64
1648043470000|2022-03-23 13:51:10|48453.1|48413.1|48465.3|48425.3|48468.1|48428.1|48453.1|48413.1|3
1648043480000|2022-03-23 13:51:20|48460.9|48420.9|48463.1|48423.1|48468.1|48428.1|48450.3|48410.3|10
1648043490000|2022-03-23 13:51:30|48465.3|48425.3|48473.1|48433.1|48475.9|48435.9|48465.3|48425.3|7
1648043500000|2022-03-23 13:51:40|48475.9|48435.9|48470.3|48430.3|48478.1|48438.1|48455.3|48415.3|18
1648043510000|2022-03-23 13:51:50|48467.6|48427.6|48477.6|48437.6|48480.3|48440.3|48454.8|48414.8|10
1648043520000|2022-03-23 13:52:00|48475.3|48435.3|48483.6|48443.6|48491.4|48451.4|48475.3|48435.3|22
1648043530000|2022-03-23 13:52:10|48481.4|48441.4|48463.6|48423.6|48495.8|48455.8|48463.6|48423.6|15
1648043540000|2022-03-23 13:52:20|48466.4|48426.4|48438.6|48398.6|48484.2|48444.2|48438.6|48398.6|45
1648043550000|2022-03-23 13:52:30|48423.6|48383.6|48423.6|48383.6|48431.4|48391.4|48423.6|48383.6|24
1648043560000|2022-03-23 13:52:40|48425.8|48385.8|48433.6|48393.6|48436.4|48396.4|48423.6|48383.6|21
1648043570000|2022-03-23 13:52:50|48439.2|48399.2|48443.6|48403.6|48456.4|48416.4|48439.2|48399.2|12
1648043580000|2022-03-23 13:53:00|48446.4|48406.4|48454.2|48414.2|48464.2|48424.2|48446.4|48406.4|10
1648043590000|2022-03-23 13:53:10|48451.4|48411.4|48444.2|48404.2|48456.4|48416.4|48431.4|48391.4|11
1648043600000|2022-03-23 13:53:20|48442|48402|48449.8|48409.8|48459.8|48419.8|48441.4|48401.4|5
1648043610000|2022-03-23 13:53:30|48457.5|48417.5|48452.5|48412.5|48460.3|48420.3|48439.8|48399.8|7
1648043620000|2022-03-23 13:53:40|48457.5|48417.5|48463.1|48423.1|48463.1|48423.1|48454.8|48414.8|4
1648043630000|2022-03-23 13:53:50|48460.3|48420.3|48457.5|48417.5|48463.1|48423.1|48457.5|48417.5|6
1648043640000|2022-03-23 13:54:00|48460.3|48420.3|48488.1|48448.1|48488.1|48448.1|48457.5|48417.5|8
1648043650000|2022-03-23 13:54:10|48490.3|48450.3|48503.1|48463.1|48505.3|48465.3|48485.3|48445.3|9
1648043660000|2022-03-23 13:54:20|48508.1|48468.1|48508.1|48468.1|48508.1|48468.1|48500.3|48460.3|4
1648043670000|2022-03-23 13:54:30|48500.3|48460.3|48493.1|48453.1|48503.1|48463.1|48493.1|48453.1|7
1648043680000|2022-03-23 13:54:40|48510.3|48470.3|48513.1|48473.1|48513.1|48473.1|48510.3|48470.3|3
1648043690000|2022-03-23 13:54:50|48515.9|48475.9|48467.5|48427.5|48518.1|48478.1|48459.7|48419.7|19
1648043700000|2022-03-23 13:55:00|48459.7|48419.7|48502|48462|48502|48462|48459.7|48419.7|24
1648043710000|2022-03-23 13:55:10|48504.7|48464.7|48502|48462|48509.7|48469.7|48494.2|48454.2|9
1648043720000|2022-03-23 13:55:20|48504.2|48464.2|48504.7|48464.7|48519.7|48479.7|48502.5|48462.5|4
1648043730000|2022-03-23 13:55:30|48485.3|48445.3|48485.3|48445.3|48485.3|48445.3|48482.5|48442.5|2
1648043740000|2022-03-23 13:55:40|48480.3|48440.3|48465.3|48425.3|48485.9|48445.9|48457.5|48417.5|14
1648043750000|2022-03-23 13:55:50|48467.5|48427.5|48455.3|48415.3|48467.5|48427.5|48452.5|48412.5|3
1648043760000|2022-03-23 13:56:00|48463.7|48423.7|48497.5|48457.5|48513.1|48473.1|48463.7|48423.7|33
1648043770000|2022-03-23 13:56:10|48487.5|48447.5|48491.9|48451.9|48499.7|48459.7|48487.5|48447.5|8
1648043780000|2022-03-23 13:56:20|48489.7|48449.7|48469.7|48429.7|48494.7|48454.7|48469.7|48429.7|4
1648043790000|2022-03-23 13:56:30|48471.9|48431.9|48471.9|48431.9|48484.7|48444.7|48467.5|48427.5|5
1648043800000|2022-03-23 13:56:40|48477.5|48437.5|48495.3|48455.3|48504.7|48464.7|48474.7|48434.7|4
1648043810000|2022-03-23 13:56:50|48492.5|48452.5|48507.5|48467.5|48514.7|48474.7|48492.5|48452.5|11
1648043820000|2022-03-23 13:57:00|48511.9|48471.9|48524.7|48484.7|48524.7|48484.7|48511.9|48471.9|7
1648043830000|2022-03-23 13:57:10|48527.5|48487.5|48588.6|48548.6|48588.6|48548.6|48527.5|48487.5|75
1648043840000|2022-03-23 13:57:20|48591.4|48551.4|48576.4|48536.4|48594.2|48554.2|48576.4|48536.4|10
1648043850000|2022-03-23 13:57:30|48578.6|48538.6|48591.4|48551.4|48599.2|48559.2|48574.2|48534.2|11
1648043860000|2022-03-23 13:57:40|48586.4|48546.4|48591.4|48551.4|48594.2|48554.2|48584.2|48544.2|11
1648043870000|2022-03-23 13:57:50|48581.4|48541.4|48564.2|48524.2|48581.4|48541.4|48555.9|48515.9|15
1648043880000|2022-03-23 13:58:00|48566.4|48526.4|48574.2|48534.2|48574.2|48534.2|48544.2|48504.2|14
1648043890000|2022-03-23 13:58:10|48572|48532|48554.2|48514.2|48574.2|48534.2|48554.2|48514.2|18
1648043900000|2022-03-23 13:58:20|48559.8|48519.8|48562.5|48522.5|48579.8|48539.8|48559.8|48519.8|15
1648043910000|2022-03-23 13:58:30|48559.8|48519.8|48556.4|48516.4|48564.2|48524.2|48551.4|48511.4|14
1648043920000|2022-03-23 13:58:40|48554.2|48514.2|48546.4|48506.4|48560.8|48520.8|48538.6|48498.6|7
1648043930000|2022-03-23 13:58:50|48543.6|48503.6|48527.5|48487.5|48543.6|48503.6|48522.5|48482.5|15
1648043940000|2022-03-23 13:59:00|48529.7|48489.7|48526.4|48486.4|48531.4|48491.4|48516.4|48476.4|30
1648043950000|2022-03-23 13:59:10|48529.1|48489.1|48550.8|48510.8|48551.4|48511.4|48514.7|48474.7|12
1648043960000|2022-03-23 13:59:20|48553.6|48513.6|48553.1|48513.1|48555.8|48515.8|48548.1|48508.1|9
1648043970000|2022-03-23 13:59:30|48550.8|48510.8|48529.7|48489.7|48555.8|48515.8|48529.7|48489.7|10
1648043980000|2022-03-23 13:59:40|48527.5|48487.5|48542.5|48502.5|48550.3|48510.3|48527.5|48487.5|6
1648043990000|2022-03-23 13:59:50|48532.5|48492.5|48527.5|48487.5|48544.7|48504.7|48527.5|48487.5|5
1648044000000|2022-03-23 14:00:00|48530.3|48490.3|48620.8|48580.8|48636.4|48596.4|48530.3|48490.3|24
1648044010000|2022-03-23 14:00:10|48618.6|48578.6|48608.6|48568.6|48631.3|48591.3|48603|48563|52
1648044020000|2022-03-23 14:00:20|48613.6|48573.6|48629.7|48589.7|48635.8|48595.8|48610.8|48570.8|46
1648044030000|2022-03-23 14:00:30|48639.7|48599.7|48605.3|48565.3|48639.7|48599.7|48605.3|48565.3|7
1648044040000|2022-03-23 14:00:40|48608|48568|48610.8|48570.8|48618|48578|48605.3|48565.3|11
1648044050000|2022-03-23 14:00:50|48615.3|48575.3|48610.8|48570.8|48623|48583|48603|48563|7
1648044060000|2022-03-23 14:01:00|48608.6|48568.6|48613|48573|48620.8|48580.8|48603.6|48563.6|19
1648044070000|2022-03-23 14:01:10|48610.8|48570.8|48615.8|48575.8|48623|48583|48610.8|48570.8|8
1648044080000|2022-03-23 14:01:20|48618|48578|48590.8|48550.8|48618|48578|48590.8|48550.8|7
1648044090000|2022-03-23 14:01:30|48595.8|48555.8|48598.6|48558.6|48605.8|48565.8|48588.6|48548.6|6
1648044100000|2022-03-23 14:01:40|48590.8|48550.8|48588.6|48548.6|48590.8|48550.8|48583.6|48543.6|7
1648044110000|2022-03-23 14:01:50|48585.8|48545.8|48588.6|48548.6|48588.6|48548.6|48576.4|48536.4|5
1648044120000|2022-03-23 14:02:00|48578.6|48538.6|48574.2|48534.2|48588.6|48548.6|48566.4|48526.4|12
1648044130000|2022-03-23 14:02:10|48571.4|48531.4|48574.2|48534.2|48581.4|48541.4|48571.4|48531.4|2
1648044140000|2022-03-23 14:02:20|48571.4|48531.4|48566.4|48526.4|48574.2|48534.2|48566.4|48526.4|3
1648044150000|2022-03-23 14:02:30|48563.6|48523.6|48497.5|48457.5|48565.8|48525.8|48495.2|48455.2|10
1648044160000|2022-03-23 14:02:40|48494.7|48454.7|48469.7|48429.7|48499.7|48459.7|48469.7|48429.7|14
1648044170000|2022-03-23 14:02:50|48474.7|48434.7|48451.9|48411.9|48474.7|48434.7|48451.9|48411.9|8
1648044180000|2022-03-23 14:03:00|48449.7|48409.7|48486.4|48446.4|48493|48453|48449.7|48409.7|13
1648044190000|2022-03-23 14:03:10|48490.8|48450.8|48485.8|48445.8|48490.8|48450.8|48480.8|48440.8|2
1648044200000|2022-03-23 14:03:20|48488.6|48448.6|48473|48433|48491.4|48451.4|48468.6|48428.6|8
1648044210000|2022-03-23 14:03:30|48470.8|48430.8|48376.3|48336.3|48470.8|48430.8|48360.8|48320.8|22
1648044220000|2022-03-23 14:03:40|48384.1|48344.1|48373.5|48333.5|48394.1|48354.1|48369.1|48329.1|8
1648044230000|2022-03-23 14:03:50|48363.5|48323.5|48388.5|48348.5|48388.5|48348.5|48363.5|48323.5|8
1648044240000|2022-03-23 14:04:00|48396.3|48356.3|48422.4|48382.4|48437.4|48397.4|48396.3|48356.3|22
1648044250000|2022-03-23 14:04:10|48430.2|48390.2|48409.7|48369.7|48430.2|48390.2|48409.7|48369.7|3
1648044260000|2022-03-23 14:04:20|48414.7|48374.7|48425.2|48385.2|48433|48393|48404.7|48364.7|8
1648044270000|2022-03-23 14:04:30|48430.2|48390.2|48417.4|48377.4|48433|48393|48415.2|48375.2|5
1648044280000|2022-03-23 14:04:40|48415.2|48375.2|48417.4|48377.4|48425.2|48385.2|48407.4|48367.4|8
1648044290000|2022-03-23 14:04:50|48415.2|48375.2|48407.4|48367.4|48417.4|48377.4|48407.4|48367.4|4
1648044300000|2022-03-23 14:05:00|48397.4|48357.4|48430.2|48390.2|48430.2|48390.2|48397.4|48357.4|15
1648044310000|2022-03-23 14:05:10|48425.2|48385.2|48428|48388|48430.2|48390.2|48425.2|48385.2|18
1648044320000|2022-03-23 14:05:20|48430.2|48390.2|48425.2|48385.2|48430.2|48390.2|48425.2|48385.2|10
1648044330000|2022-03-23 14:05:30|48428|48388|48405.2|48365.2|48428|48388|48397.4|48357.4|6
1648044340000|2022-03-23 14:05:40|48408|48368|48430.2|48390.2|48430.2|48390.2|48408|48368|11
1648044350000|2022-03-23 14:05:50|48428|48388|48412.4|48372.4|48432.4|48392.4|48412.4|48372.4|12
1648044360000|2022-03-23 14:06:00|48410.2|48370.2|48420.2|48380.2|48425.2|48385.2|48400.2|48360.2|16
1648044370000|2022-03-23 14:06:10|48423|48383|48423|48383|48423|48383|48405.2|48365.2|6
1648044380000|2022-03-23 14:06:20|48420.2|48380.2|48371.9|48331.9|48420.2|48380.2|48344.1|48304.1|19
1648044390000|2022-03-23 14:06:30|48369.1|48329.1|48389.1|48349.1|48391.9|48351.9|48369.1|48329.1|1
1648044400000|2022-03-23 14:06:40|48379.1|48339.1|48381.9|48341.9|48384.1|48344.1|48379.1|48339.1|3
1648044410000|2022-03-23 14:06:50|48384.1|48344.1|48399.6|48359.6|48407.4|48367.4|48379.6|48339.6|16
1648044420000|2022-03-23 14:07:00|48394.1|48354.1|48371.9|48331.9|48399.6|48359.6|48371.9|48331.9|72
1648044430000|2022-03-23 14:07:10|48374.1|48334.1|48371.9|48331.9|48374.1|48334.1|48369.1|48329.1|1
1648044440000|2022-03-23 14:07:20|48376.9|48336.9|48369.1|48329.1|48384.6|48344.6|48369.1|48329.1|5
1648044450000|2022-03-23 14:07:30|48371.9|48331.9|48371.9|48331.9|48381.9|48341.9|48371.9|48331.9|4
1648044460000|2022-03-23 14:07:40|48369.1|48329.1|48384.6|48344.6|48389.6|48349.6|48369.1|48329.1|4
1648044470000|2022-03-23 14:07:50|48381.8|48341.8|48379.1|48339.1|48381.8|48341.8|48379.1|48339.1|6
1648044480000|2022-03-23 14:08:00|48381.8|48341.8|48364.1|48324.1|48384.1|48344.1|48364.1|48324.1|3
1648044490000|2022-03-23 14:08:10|48359.6|48319.6|48341.8|48301.8|48361.8|48321.8|48341.8|48301.8|4
1648044500000|2022-03-23 14:08:20|48339.1|48299.1|48364.1|48324.1|48366.8|48326.8|48339.1|48299.1|7
1648044510000|2022-03-23 14:08:30|48366.8|48326.8|48366.3|48326.3|48371.8|48331.8|48366.3|48326.3|6
1648044520000|2022-03-23 14:08:40|48381.8|48341.8|48376.3|48336.3|48386.3|48346.3|48376.3|48336.3|3
1648044530000|2022-03-23 14:08:50|48379.1|48339.1|48361.3|48321.3|48379.1|48339.1|48361.3|48321.3|2
1648044540000|2022-03-23 14:09:00|48356.3|48316.3|48356.3|48316.3|48360.7|48320.7|48348.5|48308.5|3
1648044550000|2022-03-23 14:09:10|48363.5|48323.5|48341.8|48301.8|48369.1|48329.1|48341.8|48301.8|14
1648044560000|2022-03-23 14:09:20|48344.1|48304.1|48334.1|48294.1|48354.1|48314.1|48321.3|48281.3|8
1648044570000|2022-03-23 14:09:30|48344.1|48304.1|48346.3|48306.3|48354.1|48314.1|48341.8|48301.8|9
1648044580000|2022-03-23 14:09:40|48349.1|48309.1|48344|48304|48354.1|48314.1|48344|48304|5
1648044590000|2022-03-23 14:09:50|48346.8|48306.8|48314|48274|48371.8|48331.8|48306.3|48266.3|10
1648044600000|2022-03-23 14:10:00|48316.3|48276.3|48314|48274|48321.8|48281.8|48306.3|48266.3|6
1648044610000|2022-03-23 14:10:10|48316.3|48276.3|48311.3|48271.3|48324|48284|48308.5|48268.5|5
1648044620000|2022-03-23 14:10:20|48308.5|48268.5|48263.5|48223.5|48308.5|48268.5|48257.9|48217.9|46
1648044630000|2022-03-23 14:10:30|48260.7|48220.7|48232.3|48192.3|48260.7|48220.7|48225.1|48185.1|35
1648044640000|2022-03-23 14:10:40|48242.3|48202.3|48257.3|48217.3|48257.9|48217.9|48242.3|48202.3|6
1648044650000|2022-03-23 14:10:50|48255.1|48215.1|48247.3|48207.3|48262.9|48222.9|48237.3|48197.3|9
1648044660000|2022-03-23 14:11:00|48244.6|48204.6|48237.3|48197.3|48277.3|48237.3|48229.6|48189.6|26
1648044670000|2022-03-23 14:11:10|48240.1|48200.1|48237.3|48197.3|48245.1|48205.1|48237.3|48197.3|2
1648044680000|2022-03-23 14:11:20|48240.1|48200.1|48270.7|48230.7|48270.7|48230.7|48240.1|48200.1|4
1648044690000|2022-03-23 14:11:30|48267.9|48227.9|48250.7|48210.7|48267.9|48227.9|48247.9|48207.9|8
1648044700000|2022-03-23 14:11:40|48242.9|48202.9|48225.1|48185.1|48247.9|48207.9|48225.1|48185.1|4
1648044710000|2022-03-23 14:11:50|48227.9|48187.9|48209.6|48169.6|48235.1|48195.1|48209.6|48169.6|10
1648044720000|2022-03-23 14:12:00|48212.3|48172.3|48217.3|48177.3|48220.1|48180.1|48207.3|48167.3|16
1648044730000|2022-03-23 14:12:10|48220.1|48180.1|48222.9|48182.9|48222.9|48182.9|48215.1|48175.1|5
1648044740000|2022-03-23 14:12:20|48230.1|48190.1|48215.1|48175.1|48232.9|48192.9|48205.1|48165.1|6
1648044750000|2022-03-23 14:12:30|48212.9|48172.9|48210.1|48170.1|48217.3|48177.3|48210.1|48170.1|0
1648044760000|2022-03-23 14:12:40|48212.9|48172.9|48220.1|48180.1|48222.9|48182.9|48207.9|48167.9|4
1648044770000|2022-03-23 14:12:50|48227.9|48187.9|48232.9|48192.9|48237.9|48197.9|48227.9|48187.9|4
1648044780000|2022-03-23 14:13:00|48230.1|48190.1|48240.1|48200.1|48245.1|48205.1|48230.1|48190.1|4
1648044790000|2022-03-23 14:13:10|48237.9|48197.9|48242.9|48202.9|48250.1|48210.1|48235.1|48195.1|5
1648044800000|2022-03-23 14:13:20|48240.1|48200.1|48250.7|48210.7|48252.9|48212.9|48232.9|48192.9|6
1648044810000|2022-03-23 14:13:30|48252.9|48212.9|48247.9|48207.9|48252.9|48212.9|48247.9|48207.9|3
1648044820000|2022-03-23 14:13:40|48250.7|48210.7|48238.5|48198.5|48250.7|48210.7|48230.7|48190.7|2
1648044830000|2022-03-23 14:13:50|48240.7|48200.7|48232.9|48192.9|48240.7|48200.7|48227.9|48187.9|5
1648044840000|2022-03-23 14:14:00|48230.7|48190.7|48190.1|48150.1|48230.7|48190.7|48177.3|48137.3|19
1648044850000|2022-03-23 14:14:10|48185.1|48145.1|48192.9|48152.9|48200.7|48160.7|48185.1|48145.1|4
1648044860000|2022-03-23 14:14:20|48190.1|48150.1|48207.9|48167.9|48207.9|48167.9|48182.9|48142.9|4
1648044870000|2022-03-23 14:14:30|48202.9|48162.9|48192.9|48152.9|48202.9|48162.9|48192.9|48152.9|2
1648044880000|2022-03-23 14:14:40|48195.7|48155.7|48197.9|48157.9|48210.7|48170.7|48195.7|48155.7|7
1648044890000|2022-03-23 14:14:50|48200.1|48160.1|48192.9|48152.9|48202.9|48162.9|48192.9|48152.9|3
1648044900000|2022-03-23 14:15:00|48190.1|48150.1|48160.1|48120.1|48197.9|48157.9|48157.3|48117.3|15
1648044910000|2022-03-23 14:15:10|48157.9|48117.9|48160.1|48120.1|48160.1|48120.1|48155.1|48115.1|5
1648044920000|2022-03-23 14:15:20|48152.3|48112.3|48162.3|48122.3|48162.3|48122.3|48152.3|48112.3|4
1648044930000|2022-03-23 14:15:30|48159.5|48119.5|48170.1|48130.1|48170.1|48130.1|48152.3|48112.3|13
1648044940000|2022-03-23 14:15:40|48167.3|48127.3|48167.3|48127.3|48172.3|48132.3|48162.3|48122.3|19
1648044950000|2022-03-23 14:15:50|48165.1|48125.1|48155.1|48115.1|48175.1|48135.1|48145.1|48105.1|6
1648044960000|2022-03-23 14:16:00|48157.9|48117.9|48182.9|48142.9|48182.9|48142.9|48155.1|48115.1|16
1648044970000|2022-03-23 14:16:10|48180.1|48140.1|48177.9|48137.9|48187.9|48147.9|48175.1|48135.1|6
1648044980000|2022-03-23 14:16:20|48182.3|48142.3|48185.1|48145.1|48185.1|48145.1|48172.3|48132.3|12
1648044990000|2022-03-23 14:16:30|48182.9|48142.9|48054.5|48014.5|48182.9|48142.9|48054.5|48014.5|22
1648045000000|2022-03-23 14:16:40|48059.5|48019.5|48069.5|48029.5|48075.1|48035.1|48042.3|48002.3|34
1648045010000|2022-03-23 14:16:50|48066.7|48026.7|48047.3|48007.3|48075.1|48035.1|48039.5|47999.5|7
1648045020000|2022-03-23 14:17:00|48042.3|48002.3|48049.5|48009.5|48055.1|48015.1|48039.5|47999.5|12
1648045030000|2022-03-23 14:17:10|48057.3|48017.3|48045.1|48005.1|48060.1|48020.1|48042.3|48002.3|9
1648045040000|2022-03-23 14:17:20|48047.3|48007.3|48092.3|48052.3|48092.3|48052.3|48047.3|48007.3|3
1648045050000|2022-03-23 14:17:30|48082.3|48042.3|48089.5|48049.5|48089.5|48049.5|48076.7|48036.7|29
1648045060000|2022-03-23 14:17:40|48091.7|48051.7|48091.7|48051.7|48104.5|48064.5|48089.5|48049.5|7
1648045070000|2022-03-23 14:17:50|48099.5|48059.5|48093.9|48053.9|48099.5|48059.5|48091.7|48051.7|3
1648045080000|2022-03-23 14:18:00|48091.7|48051.7|48125.1|48085.1|48125.1|48085.1|48088.9|48048.9|18
1648045090000|2022-03-23 14:18:10|48122.3|48082.3|48107.3|48067.3|48122.3|48082.3|48107.3|48067.3|5
1648045100000|2022-03-23 14:18:20|48109.5|48069.5|48101.7|48061.7|48119.5|48079.5|48101.7|48061.7|2
1648045110000|2022-03-23 14:18:30|48099.5|48059.5|48109.5|48069.5|48109.5|48069.5|48099.5|48059.5|5
1648045120000|2022-03-23 14:18:40|48107.3|48067.3|48109.5|48069.5|48109.5|48069.5|48099.5|48059.5|3
1648045130000|2022-03-23 14:18:50|48111.7|48071.7|48081.7|48041.7|48125.1|48085.1|48079.5|48039.5|12
1648045140000|2022-03-23 14:19:00|48079.5|48039.5|48071.7|48031.7|48089.5|48049.5|48069.5|48029.5|5
1648045150000|2022-03-23 14:19:10|48076.7|48036.7|48074.5|48034.5|48079.5|48039.5|48069.5|48029.5|6
1648045160000|2022-03-23 14:19:20|48082.3|48042.3|48079.5|48039.5|48082.3|48042.3|48077.3|48037.3|4
1648045170000|2022-03-23 14:19:30|48077.3|48037.3|48074.5|48034.5|48080.1|48040.1|48069.5|48029.5|4
1648045180000|2022-03-23 14:19:40|48077.3|48037.3|48069.5|48029.5|48087.3|48047.3|48069.5|48029.5|4
1648045190000|2022-03-23 14:19:50|48071.7|48031.7|48087.3|48047.3|48087.3|48047.3|48071.7|48031.7|8
1648045200000|2022-03-23 14:20:00|48080.1|48040.1|48090.6|48050.6|48095.6|48055.6|48080.1|48040.1|25
1648045210000|2022-03-23 14:20:10|48088.4|48048.4|48090.6|48050.6|48090.6|48050.6|48085.1|48045.1|12
1648045220000|2022-03-23 14:20:20|48093.4|48053.4|48125.6|48085.6|48127.8|48087.8|48087.8|48047.8|20
1648045230000|2022-03-23 14:20:30|48127.8|48087.8|48140.6|48100.6|48145.6|48105.6|48122.8|48082.8|1
1648045240000|2022-03-23 14:20:40|48145|48105|48150.6|48110.6|48155.6|48115.6|48145|48105|12
1648045250000|2022-03-23 14:20:50|48155.6|48115.6|48158.4|48118.4|48180.6|48140.6|48155.6|48115.6|8
1648045260000|2022-03-23 14:21:00|48160.6|48120.6|48176.2|48136.2|48176.2|48136.2|48158.4|48118.4|6
1648045270000|2022-03-23 14:21:10|48173.4|48133.4|48185.6|48145.6|48189|48149|48173.4|48133.4|10
1648045280000|2022-03-23 14:21:20|48183.4|48143.4|48211.7|48171.7|48211.7|48171.7|48183.4|48143.4|4
1648045290000|2022-03-23 14:21:30|48216.2|48176.2|48238.9|48198.9|48241.7|48201.7|48213.9|48173.9|11
1648045300000|2022-03-23 14:21:40|48241.7|48201.7|48251.7|48211.7|48251.7|48211.7|48228.9|48188.9|13
1648045310000|2022-03-23 14:21:50|48248.9|48208.9|48277.3|48237.3|48277.3|48237.3|48248.9|48208.9|6
1648045320000|2022-03-23 14:22:00|48284.5|48244.5|48285.1|48245.1|48297.3|48257.3|48263.9|48223.9|56
1648045330000|2022-03-23 14:22:10|48290.1|48250.1|48302.9|48262.9|48302.9|48262.9|48290.1|48250.1|2
1648045340000|2022-03-23 14:22:20|48308.4|48268.4|48312.3|48272.3|48315.1|48275.1|48308.4|48268.4|8
1648045350000|2022-03-23 14:22:30|48315.1|48275.1|48317.3|48277.3|48317.3|48277.3|48312.3|48272.3|3
1648045360000|2022-03-23 14:22:40|48314.5|48274.5|48317.3|48277.3|48317.3|48277.3|48314.5|48274.5|0
1648045370000|2022-03-23 14:22:50|48315.1|48275.1|48299.5|48259.5|48315.1|48275.1|48294.5|48254.5|4
1648045380000|2022-03-23 14:23:00|48307.3|48267.3|48325.1|48285.1|48327.3|48287.3|48307.3|48267.3|8
1648045390000|2022-03-23 14:23:10|48320.1|48280.1|48314.5|48274.5|48320.1|48280.1|48306.7|48266.7|11
1648045400000|2022-03-23 14:23:20|48312.3|48272.3|48309.5|48269.5|48317.3|48277.3|48309.5|48269.5|5
1648045410000|2022-03-23 14:23:30|48304.5|48264.5|48327.3|48287.3|48327.3|48287.3|48304.5|48264.5|5
1648045420000|2022-03-23 14:23:40|48322.3|48282.3|48315.1|48275.1|48332.8|48292.8|48315.1|48275.1|25
1648045430000|2022-03-23 14:23:50|48314.5|48274.5|48325.1|48285.1|48325.1|48285.1|48312.8|48272.8|6
1648045440000|2022-03-23 14:24:00|48322.8|48282.8|48342.8|48302.8|48345.1|48305.1|48322.8|48282.8|2
1648045450000|2022-03-23 14:24:10|48345.1|48305.1|48380.6|48340.6|48380.6|48340.6|48337.8|48297.8|16
1648045460000|2022-03-23 14:24:20|48377.8|48337.8|48382.8|48342.8|48385.6|48345.6|48375.1|48335.1|9
1648045470000|2022-03-23 14:24:30|48378.4|48338.4|48365.1|48325.1|48378.4|48338.4|48362.8|48322.8|12
1648045480000|2022-03-23 14:24:40|48362.3|48322.3|48355|48315|48362.3|48322.3|48355|48315|2
1648045490000|2022-03-23 14:24:50|48347.8|48307.8|48347.3|48307.3|48365|48325|48344.5|48304.5|10
1648045500000|2022-03-23 14:25:00|48349.5|48309.5|48309.5|48269.5|48349.5|48309.5|48304.5|48264.5|12
1648045510000|2022-03-23 14:25:10|48307.3|48267.3|48300|48260|48307.3|48267.3|48300|48260|2
1648045520000|2022-03-23 14:25:20|48304.5|48264.5|48263.9|48223.9|48317.3|48277.3|48258.9|48218.9|10
1648045530000|2022-03-23 14:25:30|48258.9|48218.9|48258.9|48218.9|48263.9|48223.9|48256.7|48216.7|3
1648045540000|2022-03-23 14:25:40|48263.9|48223.9|48246.1|48206.1|48263.9|48223.9|48246.1|48206.1|4
1648045550000|2022-03-23 14:25:50|48241.7|48201.7|48228.9|48188.9|48241.7|48201.7|48216.1|48176.1|1
1648045560000|2022-03-23 14:26:00|48231.7|48191.7|48223.9|48183.9|48234.5|48194.5|48223.9|48183.9|4
1648045570000|2022-03-23 14:26:10|48221.1|48181.1|48221.7|48181.7|48223.9|48183.9|48218.9|48178.9|0
1648045580000|2022-03-23 14:26:20|48226.7|48186.7|48216.7|48176.7|48234.5|48194.5|48216.7|48176.7|5
1648045590000|2022-03-23 14:26:30|48218.9|48178.9|48221.7|48181.7|48223.9|48183.9|48218.9|48178.9|5
1648045600000|2022-03-23 14:26:40|48223.9|48183.9|48186.1|48146.1|48223.9|48183.9|48186.1|48146.1|7
1648045610000|2022-03-23 14:26:50|48183.3|48143.3|48180.6|48140.6|48183.3|48143.3|48180.6|48140.6|5
1648045620000|2022-03-23 14:27:00|48177.8|48137.8|48200.6|48160.6|48200.6|48160.6|48177.8|48137.8|5
1648045630000|2022-03-23 14:27:10|48197.8|48157.8|48190.6|48150.6|48197.8|48157.8|48190.6|48150.6|1
1648045640000|2022-03-23 14:27:20|||||||||1
1648045650000|2022-03-23 14:27:30|48186.1|48146.1|48167.8|48127.8|48186.1|48146.1|48165|48125|6
1648045660000|2022-03-23 14:27:40|48165|48125|48145|48105|48165|48125|48145|48105|23
1648045670000|2022-03-23 14:27:50|48147.2|48107.2|48102.8|48062.8|48152.8|48112.8|48097.8|48057.8|47
1648045680000|2022-03-23 14:28:00|48097.8|48057.8|48090.5|48050.5|48102.8|48062.8|48090.5|48050.5|14
1648045690000|2022-03-23 14:28:10|48087.8|48047.8|48090.5|48050.5|48092.8|48052.8|48087.8|48047.8|2
1648045700000|2022-03-23 14:28:20|48092.8|48052.8|48087.8|48047.8|48097.8|48057.8|48087.8|48047.8|6
1648045710000|2022-03-23 14:28:30|48077.8|48037.8|48105.5|48065.5|48105.5|48065.5|48077.8|48037.8|5
1648045720000|2022-03-23 14:28:40|48107.8|48067.8|48118.3|48078.3|48118.3|48078.3|48102.8|48062.8|10
1648045730000|2022-03-23 14:28:50|48120.5|48080.5|48120.5|48080.5|48125.5|48085.5|48112.8|48072.8|4
1648045740000|2022-03-23 14:29:00|48107.8|48067.8|48130.5|48090.5|48132.8|48092.8|48107.8|48067.8|2
1648045750000|2022-03-23 14:29:10|48132.8|48092.8|48125.5|48085.5|48135.5|48095.5|48122.8|48082.8|3
1648045760000|2022-03-23 14:29:20|48132.8|48092.8|48132.8|48092.8|48132.8|48092.8|48120.5|48080.5|4
1648045770000|2022-03-23 14:29:30|48130|48090|48172.8|48132.8|48172.8|48132.8|48125|48085|35
1648045780000|2022-03-23 14:29:40|48162.8|48122.8|48152.8|48112.8|48162.8|48122.8|48152.8|48112.8|3
1648045790000|2022-03-23 14:29:50|48155|48115|48152.8|48112.8|48155|48115|48152.8|48112.8|1
1648045800000|2022-03-23 14:30:00|48155|48115|48178.3|48138.3|48196.1|48156.1|48155|48115|29
1648045810000|2022-03-23 14:30:10|48175.5|48135.5|48182.7|48142.7|48182.7|48142.7|48175.5|48135.5|4
1648045820000|2022-03-23 14:30:20|48180.5|48140.5|48183.3|48143.3|48195.5|48155.5|48177.7|48137.7|8
1648045830000|2022-03-23 14:30:30|48185.5|48145.5|48188.3|48148.3|48188.3|48148.3|48183.3|48143.3|2
1648045840000|2022-03-23 14:30:40|48191.1|48151.1|48188.3|48148.3|48198.3|48158.3|48180.5|48140.5|8
1648045850000|2022-03-23 14:30:50|48180.5|48140.5|48188.3|48148.3|48188.3|48148.3|48180.5|48140.5|3
1648045860000|2022-03-23 14:31:00|48186.1|48146.1|48180.5|48140.5|48186.1|48146.1|48177.7|48137.7|3
1648045870000|2022-03-23 14:31:10|48170.5|48130.5|48168.3|48128.3|48170.5|48130.5|48160.5|48120.5|12
1648045880000|2022-03-23 14:31:20|48175.5|48135.5|48171.1|48131.1|48183.3|48143.3|48168.3|48128.3|19
1648045890000|2022-03-23 14:31:30|48173.3|48133.3|48158.3|48118.3|48173.3|48133.3|48158.3|48118.3|3
1648045900000|2022-03-23 14:31:40|48156.1|48116.1|48158.3|48118.3|48165.5|48125.5|48156.1|48116.1|1
1648045920000|2022-03-23 14:32:00|48155.5|48115.5|48167.7|48127.7|48173.3|48133.3|48153.3|48113.3|15
1648045930000|2022-03-23 14:32:10|48172.7|48132.7|48157.7|48117.7|48173.3|48133.3|48157.7|48117.7|7
1648045940000|2022-03-23 14:32:20|48165.5|48125.5|48150.5|48110.5|48168.3|48128.3|48150.5|48110.5|2
1648045950000|2022-03-23 14:32:30|48153.3|48113.3|48183.3|48143.3|48190.5|48150.5|48152.7|48112.7|22
1648045960000|2022-03-23 14:32:40|48186.1|48146.1|48150.5|48110.5|48186.1|48146.1|48148.3|48108.3|20
1648045970000|2022-03-23 14:32:50|48153.3|48113.3|48137.7|48097.7|48153.3|48113.3|48132.7|48092.7|3
1648045980000|2022-03-23 14:33:00|48127.7|48087.7|48119.9|48079.9|48127.7|48087.7|48113.3|48073.3|10
1648045990000|2022-03-23 14:33:10|48122.7|48082.7|48138.3|48098.3|48138.3|48098.3|48122.7|48082.7|5
1648046000000|2022-03-23 14:33:20|48148.3|48108.3|48143.3|48103.3|48148.3|48108.3|48138.3|48098.3|12
1648046010000|2022-03-23 14:33:30|48138.3|48098.3|48128.3|48088.3|48141.1|48101.1|48125.5|48085.5|4
1648046020000|2022-03-23 14:33:40|48133.3|48093.3|48133.3|48093.3|48133.3|48093.3|48131.1|48091.1|2
1648046030000|2022-03-23 14:33:50|48128.3|48088.3|48153.3|48113.3|48155.5|48115.5|48128.3|48088.3|3
1648046040000|2022-03-23 14:34:00|48155.5|48115.5|48158.3|48118.3|48171.1|48131.1|48153.3|48113.3|4
1648046050000|2022-03-23 14:34:10|48161.1|48121.1|48158.3|48118.3|48163.3|48123.3|48158.3|48118.3|4
1648046060000|2022-03-23 14:34:20|48161.1|48121.1|48163.3|48123.3|48163.3|48123.3|48158.3|48118.3|6
1648046070000|2022-03-23 14:34:30|48168.3|48128.3|48178.3|48138.3|48183.3|48143.3|48166.1|48126.1|15
1648046080000|2022-03-23 14:34:40|48183.3|48143.3|48230.5|48190.5|48230.5|48190.5|48183.3|48143.3|18
1648046090000|2022-03-23 14:34:50|48192.1|48152.1|48192.7|48152.7|48200.5|48160.5|48192.1|48152.1|4
1648046100000|2022-03-23 14:35:00|48187.7|48147.7|48200.5|48160.5|48200.5|48160.5|48187.7|48147.7|2
1648046110000|2022-03-23 14:35:10|48197.7|48157.7|48162.7|48122.7|48197.7|48157.7|48160.5|48120.5|5
1648046120000|2022-03-23 14:35:20|48157.7|48117.7|48132.7|48092.7|48162.7|48122.7|48132.7|48092.7|10
1648046130000|2022-03-23 14:35:30|48135.5|48095.5|48138.3|48098.3|48150.5|48110.5|48129.9|48089.9|10
1648046140000|2022-03-23 14:35:40|48140.5|48100.5|48140.5|48100.5|48140.5|48100.5|48135.5|48095.5|1
1648046150000|2022-03-23 14:35:50|48143.3|48103.3|48160.5|48120.5|48160.5|48120.5|48140.5|48100.5|15
1648046160000|2022-03-23 14:36:00|48162.7|48122.7|48172.7|48132.7|48177.7|48137.7|48162.7|48122.7|1
1648046170000|2022-03-23 14:36:10|48174.9|48134.9|48202.7|48162.7|48202.7|48162.7|48172.7|48132.7|3
1648046180000|2022-03-23 14:36:20|48220.5|48180.5|48212.7|48172.7|48230.5|48190.5|48212.7|48172.7|11
1648046190000|2022-03-23 14:36:30|48215.5|48175.5|48210.5|48170.5|48217.7|48177.7|48210.5|48170.5|3
1648046200000|2022-03-23 14:36:40|48213.3|48173.3|48212.7|48172.7|48215.5|48175.5|48207.7|48167.7|3
1648046210000|2022-03-23 14:36:50|48215.5|48175.5|48212.7|48172.7|48215.5|48175.5|48212.7|48172.7|1
1648046220000|2022-03-23 14:37:00|48209.9|48169.9|48190.5|48150.5|48210.5|48170.5|48180.5|48140.5|12
1648046230000|2022-03-23 14:37:10|48188.3|48148.3|48188.3|48148.3|48190.5|48150.5|48188.3|48148.3|0
1648046240000|2022-03-23 14:37:20|48183.3|48143.3|48193.3|48153.3|48193.3|48153.3|48183.3|48143.3|10
1648046250000|2022-03-23 14:37:30|48183.3|48143.3|48178.3|48138.3|48188.3|48148.3|48178.3|48138.3|5
1648046260000|2022-03-23 14:37:40|48178.2|48138.2|48181|48141|48183.2|48143.2|48178.2|48138.2|1
1648046270000|2022-03-23 14:37:50|48183.2|48143.2|48188.2|48148.2|48193.2|48153.2|48183.2|48143.2|13
1648046280000|2022-03-23 14:38:00|48183.2|48143.2|48188.2|48148.2|48193.2|48153.2|48183.2|48143.2|2
1648046290000|2022-03-23 14:38:10|48186|48146|48178.2|48138.2|48191|48151|48178.2|48138.2|7
1648046300000|2022-03-23 14:38:20|48180.5|48140.5|48180.5|48140.5|48183.2|48143.2|48178.2|48138.2|0
1648046310000|2022-03-23 14:38:30|48178.2|48138.2|48181|48141|48183.2|48143.2|48178.2|48138.2|2
1648046320000|2022-03-23 14:38:40|48183.2|48143.2|48208.2|48168.2|48216|48176|48181|48141|9
1648046330000|2022-03-23 14:38:50|48210.5|48170.5|48226|48186|48228.8|48188.8|48208.2|48168.2|7
1648046340000|2022-03-23 14:39:00|48223.8|48183.8|48213.2|48173.2|48226|48186|48213.2|48173.2|10
1648046350000|2022-03-23 14:39:10|48228.8|48188.8|48233.8|48193.8|48233.8|48193.8|48226|48186|13
1648046360000|2022-03-23 14:39:20|48231.6|48191.6|48188.2|48148.2|48231.6|48191.6|48188.2|48148.2|11
1648046370000|2022-03-23 14:39:30|48185.5|48145.5|48163.8|48123.8|48185.5|48145.5|48163.8|48123.8|1
1648046380000|2022-03-23 14:39:40|48166|48126|48156|48116|48166|48126|48156|48116|2
1648046390000|2022-03-23 14:39:50|48161|48121|48163.8|48123.8|48166|48126|48161|48121|10
1648046400000|2022-03-23 14:40:00|48161|48121|48122.7|48082.7|48161|48121|48120.4|48080.4|13
1648046410000|2022-03-23 14:40:10|48112.7|48072.7|48052.1|48012.1|48112.7|48072.7|48052.1|48012.1|15
1648046420000|2022-03-23 14:40:20|48049.3|48009.3|48057.1|48017.1|48057.1|48017.1|48039.3|47999.3|14
1648046430000|2022-03-23 14:40:30|48054.9|48014.9|48054.9|48014.9|48059.9|48019.9|48052.1|48012.1|8
1648046440000|2022-03-23 14:40:40|48057.1|48017.1|48047.1|48007.1|48062.1|48022.1|48047.1|48007.1|9
1648046450000|2022-03-23 14:40:50|48049.3|48009.3|48057.1|48017.1|48059.3|48019.3|48047.1|48007.1|0
1648046460000|2022-03-23 14:41:00|48062.7|48022.7|48013.2|47973.2|48064.9|48024.9|48008.8|47968.8|22
1648046470000|2022-03-23 14:41:10|48026|47986|47983.2|47943.2|48026|47986|47980.4|47940.4|13
1648046480000|2022-03-23 14:41:20|47980.4|47940.4|47986|47946|47988.2|47948.2|47980.4|47940.4|6
1648046490000|2022-03-23 14:41:30|47976|47936|47973.2|47933.2|47976|47936|47947.6|47907.6|39
1648046500000|2022-03-23 14:41:40|47976|47936|47973.8|47933.8|47986.5|47946.5|47966|47926|10
1648046510000|2022-03-23 14:41:50|47973.7|47933.7|47966|47926|47973.7|47933.7|47966|47926|1
1648046520000|2022-03-23 14:42:00|47968.2|47928.2|47966|47926|47973.7|47933.7|47966|47926|10
1648046530000|2022-03-23 14:42:10|47961|47921|47973.7|47933.7|47976|47936|47961|47921|5
1648046540000|2022-03-23 14:42:20|47976.5|47936.5|47981|47941|47981|47941|47976.5|47936.5|0
1648046550000|2022-03-23 14:42:30|47973.7|47933.7|47978.2|47938.2|47988.2|47948.2|47973.7|47933.7|15
1648046560000|2022-03-23 14:42:40|47983.2|47943.2|47963.2|47923.2|47988.2|47948.2|47963.2|47923.2|9
1648046570000|2022-03-23 14:42:50|47966|47926|47968.2|47928.2|47971|47931|47928.2|47888.2|24
1648046580000|2022-03-23 14:43:00|47963.2|47923.2|47968.2|47928.2|47968.2|47928.2|47958.2|47918.2|1
1648046590000|2022-03-23 14:43:10|47973.2|47933.2|47982.6|47942.6|47985.4|47945.4|47973.2|47933.2|8
1648046600000|2022-03-23 14:43:20|47970.4|47930.4|47960.4|47920.4|47972.6|47932.6|47960.4|47920.4|3
1648046610000|2022-03-23 14:43:30|47957.6|47917.6|47972.6|47932.6|47972.6|47932.6|47955.4|47915.4|14
1648046620000|2022-03-23 14:43:40|47970.4|47930.4|47970.4|47930.4|47972.6|47932.6|47970.4|47930.4|0
1648046630000|2022-03-23 14:43:50|47972.6|47932.6|47970.4|47930.4|47975.4|47935.4|47968.2|47928.2|4
1648046640000|2022-03-23 14:44:00|47972.6|47932.6|47980.4|47940.4|47980.4|47940.4|47957.6|47917.6|9
1648046650000|2022-03-23 14:44:10|47982.6|47942.6|47980.4|47940.4|47982.6|47942.6|47980.4|47940.4|2
1648046660000|2022-03-23 14:44:20|47982.6|47942.6|47982.6|47942.6|47985.4|47945.4|47975.4|47935.4|1
1648046670000|2022-03-23 14:44:30|47980.4|47940.4|47980.4|47940.4|47980.4|47940.4|47980.4|47940.4|0
1648046680000|2022-03-23 14:44:40|47977.6|47937.6|47962.6|47922.6|47977.6|47937.6|47962.6|47922.6|5
1648046690000|2022-03-23 14:44:50|47965.4|47925.4|47967|47927|47967|47927|47965.4|47925.4|56
1648046700000|2022-03-23 14:45:00|47969.8|47929.8|47954.3|47914.3|47969.8|47929.8|47952|47912|10
1648046710000|2022-03-23 14:45:10|47951.5|47911.5|47971.5|47931.5|47971.5|47931.5|47949.3|47909.3|7
1648046720000|2022-03-23 14:45:20|47976.5|47936.5|47941.5|47901.5|47981.5|47941.5|47941.5|47901.5|31
1648046730000|2022-03-23 14:45:30|47946.5|47906.5|47941.5|47901.5|47949.3|47909.3|47936.5|47896.5|72
1648046740000|2022-03-23 14:45:40|47933.7|47893.7|47943.7|47903.7|47943.7|47903.7|47930.9|47890.9|12
1648046750000|2022-03-23 14:45:50|47935.9|47895.9|47900.4|47860.4|47935.9|47895.9|47900.4|47860.4|86
1648046760000|2022-03-23 14:46:00|47895.9|47855.9|47908.1|47868.1|47913.1|47873.1|47888.1|47848.1|18
1648046770000|2022-03-23 14:46:10|47905.9|47865.9|47910.9|47870.9|47910.9|47870.9|47900.9|47860.9|6
1648046780000|2022-03-23 14:46:20|47913.1|47873.1|47931.5|47891.5|47933.7|47893.7|47913.1|47873.1|18
1648046790000|2022-03-23 14:46:30|47933.7|47893.7|47941.5|47901.5|47943.7|47903.7|47931.5|47891.5|4
1648046800000|2022-03-23 14:46:40|47959.2|47919.2|47959.2|47919.2|47959.2|47919.2|47959.2|47919.2|7
1648046810000|2022-03-23 14:46:50|47961.5|47921.5|47964.2|47924.2|47971.5|47931.5|47956.5|47916.5|5
1648046820000|2022-03-23 14:47:00|47959.2|47919.2|47971.5|47931.5|47981.5|47941.5|47959.2|47919.2|5
1648046830000|2022-03-23 14:47:10|47969.2|47929.2|47971.5|47931.5|47971.5|47931.5|47969.2|47929.2|0
1648046840000|2022-03-23 14:47:20|47989.2|47949.2|47994.2|47954.2|47994.2|47954.2|47989.2|47949.2|4
1648046850000|2022-03-23 14:47:30|47997|47957|48004.2|47964.2|48009.2|47969.2|47997|47957|2
1648046860000|2022-03-23 14:47:40|48009.2|47969.2|47981.5|47941.5|48009.2|47969.2|47981.5|47941.5|1
1648046880000|2022-03-23 14:48:00|47984.2|47944.2|47999.2|47959.2|48001.5|47961.5|47984.2|47944.2|1
1648046890000|2022-03-23 14:48:10|48001.5|47961.5|47984.2|47944.2|48001.5|47961.5|47984.2|47944.2|3
1648046900000|2022-03-23 14:48:20|||||||||2
1648046910000|2022-03-23 14:48:30|47989.8|47949.8|47994.2|47954.2|48004.2|47964.2|47989.2|47949.2|4
1648046920000|2022-03-23 14:48:40|47989.2|47949.2|47989.2|47949.2|47989.2|47949.2|47989.2|47949.2|0
1648046930000|2022-03-23 14:48:50|47979.2|47939.2|47984.2|47944.2|47984.2|47944.2|47979.2|47939.2|17
1648046940000|2022-03-23 14:49:00|47981.4|47941.4|47979.2|47939.2|48004.2|47964.2|47979.2|47939.2|9
1648046950000|2022-03-23 14:49:10|47977|47937|47987.6|47947.6|47987.6|47947.6|47974.2|47934.2|33
1648046960000|2022-03-23 14:49:20|47985.3|47945.3|47992.6|47952.6|47992.6|47952.6|47977.6|47937.6|14
1648046970000|2022-03-23 14:49:30|48004.8|47964.8|48007|47967|48007|47967|48004.8|47964.8|5
1648046980000|2022-03-23 14:49:40|48004.8|47964.8|48029.8|47989.8|48044.8|48004.8|48004.8|47964.8|13
1648046990000|2022-03-23 14:49:50|48027.6|47987.6|48040.3|48000.3|48042.6|48002.6|48027.6|47987.6|2
1648047000000|2022-03-23 14:50:00|48042.6|48002.6|48042.6|48002.6|48042.6|48002.6|48042.6|48002.6|0
1648047010000|2022-03-23 14:50:10|48045.3|48005.3|48040.3|48000.3|48045.3|48005.3|48040.3|48000.3|1
1648047020000|2022-03-23 14:50:20|48043.1|48003.1|48037.6|47997.6|48045.3|48005.3|48037.6|47997.6|8
1648047030000|2022-03-23 14:50:30|48039.8|47999.8|48052.6|48012.6|48057.6|48017.6|48032.6|47992.6|16
1648047040000|2022-03-23 14:50:40|48057.6|48017.6|48062.6|48022.6|48062.6|48022.6|48057.6|48017.6|1
1648047050000|2022-03-23 14:50:50|48067.6|48027.6|48072.6|48032.6|48075.3|48035.3|48067.6|48027.6|2
1648047060000|2022-03-23 14:51:00|48080.3|48040.3|48098.1|48058.1|48100.3|48060.3|48080.3|48040.3|7
1648047070000|2022-03-23 14:51:10|48100.3|48060.3|48095.3|48055.3|48100.3|48060.3|48095.3|48055.3|3
1648047090000|2022-03-23 14:51:30|48108.1|48068.1|48115.3|48075.3|48120.3|48080.3|48108.1|48068.1|5
1648047100000|2022-03-23 14:51:40|48123.1|48083.1|48112.5|48072.5|48128.1|48088.1|48094.8|48054.8|12
1648047110000|2022-03-23 14:51:50|48100.3|48060.3|48054.8|48014.8|48100.3|48060.3|48054.8|48014.8|4
1648047120000|2022-03-23 14:52:00|48052|48012|48044.8|48004.8|48052|48012|48044.8|48004.8|2
1648047130000|2022-03-23 14:52:10|48047.5|48007.5|48054.8|48014.8|48065.3|48025.3|48044.8|48004.8|9
1648047140000|2022-03-23 14:52:20|48049.8|48009.8|48039.8|47999.8|48054.8|48014.8|48039.8|47999.8|0
1648047150000|2022-03-23 14:52:30|48037|47997|48034.8|47994.8|48039.8|47999.8|48029.8|47989.8|0
1648047160000|2022-03-23 14:52:40|48029.8|47989.8|48034.8|47994.8|48034.8|47994.8|48029.8|47989.8|1
1648047170000|2022-03-23 14:52:50|48039.8|47999.8|48032.5|47992.5|48039.8|47999.8|48029.8|47989.8|3
1648047180000|2022-03-23 14:53:00|48034.8|47994.8|48004.8|47964.8|48034.8|47994.8|48004.8|47964.8|4
1648047190000|2022-03-23 14:53:10|48002|47962|47997|47957|48002|47962|47997|47957|3
1648047200000|2022-03-23 14:53:20|47999.8|47959.8|48004.8|47964.8|48004.8|47964.8|47999.8|47959.8|3
1648047210000|2022-03-23 14:53:30|48007|47967|48007|47967|48009.8|47969.8|48004.8|47964.8|2
1648047220000|2022-03-23 14:53:40|48004.8|47964.8|48007|47967|48007|47967|48004.8|47964.8|0
1648047230000|2022-03-23 14:53:50|48009.8|47969.8|48024.8|47984.8|48024.8|47984.8|48009.8|47969.8|5
1648047240000|2022-03-23 14:54:00|48017|47977|48017|47977|48024.8|47984.8|48014.8|47974.8|4
1648047250000|2022-03-23 14:54:10|48014.8|47974.8|48009.8|47969.8|48014.8|47974.8|48007.5|47967.5|2
1648047260000|2022-03-23 14:54:20|48009.7|47969.7|48014.7|47974.7|48019.7|47979.7|48009.7|47969.7|2
1648047270000|2022-03-23 14:54:30|48012.5|47972.5|48014.7|47974.7|48017.5|47977.5|48012.5|47972.5|0
1648047280000|2022-03-23 14:54:40|48012.5|47972.5|48014.7|47974.7|48014.7|47974.7|48012.5|47972.5|0
1648047290000|2022-03-23 14:54:50|48017.5|47977.5|48024.7|47984.7|48024.7|47984.7|48014.7|47974.7|3
1648047300000|2022-03-23 14:55:00|48027|47987|48032.5|47992.5|48032.5|47992.5|48024.7|47984.7|2
1648047310000|2022-03-23 14:55:10|48034.7|47994.7|48057|48017|48057|48017|48034.7|47994.7|7
1648047320000|2022-03-23 14:55:20|48054.2|48014.2|48039.2|47999.2|48054.2|48014.2|48024.2|47984.2|22
1648047330000|2022-03-23 14:55:30|48037|47997|48037|47997|48039.2|47999.2|48037|47997|6
1648047340000|2022-03-23 14:55:40|48039.2|47999.2|48054.7|48014.7|48054.7|48014.7|48039.2|47999.2|30
1648047350000|2022-03-23 14:55:50|48059.7|48019.7|48044.7|48004.7|48062.5|48022.5|48044.7|48004.7|4
1648047360000|2022-03-23 14:56:00|48047|48007|48044.7|48004.7|48049.7|48009.7|48044.7|48004.7|1
1648047370000|2022-03-23 14:56:10|48047.5|48007.5|48049.7|48009.7|48049.7|48009.7|48047.5|48007.5|0
1648047380000|2022-03-23 14:56:20|48044.2|48004.2|48029.7|47989.7|48044.2|48004.2|48027|47987|5
1648047390000|2022-03-23 14:56:30|48027|47987|48032|47992|48034.2|47994.2|48024.2|47984.2|9
1648047400000|2022-03-23 14:56:40|48027|47987|47997|47957|48032|47992|47997|47957|8
1648047410000|2022-03-23 14:56:50|47994.2|47954.2|48004.2|47964.2|48004.2|47964.2|47994.2|47954.2|12
1648047420000|2022-03-23 14:57:00|47996.9|47956.9|48004.2|47964.2|48004.2|47964.2|47996.9|47956.9|7
1648047430000|2022-03-23 14:57:10|48001.4|47961.4|48004.2|47964.2|48004.2|47964.2|48001.4|47961.4|0
1648047440000|2022-03-23 14:57:20|48008.6|47968.6|48006.4|47966.4|48008.6|47968.6|48004.2|47964.2|3
1648047450000|2022-03-23 14:57:30|48008.6|47968.6|48008.6|47968.6|48008.6|47968.6|48008.6|47968.6|1
1648047460000|2022-03-23 14:57:40|48006.4|47966.4|48004.2|47964.2|48006.4|47966.4|48004.2|47964.2|0
1648047470000|2022-03-23 14:57:50|48001.4|47961.4|48009.2|47969.2|48016.4|47976.4|48001.4|47961.4|7
1648047480000|2022-03-23 14:58:00|48011.4|47971.4|48019.2|47979.2|48019.2|47979.2|48009.2|47969.2|2
1648047490000|2022-03-23 14:58:10|48016.4|47976.4|47996.4|47956.4|48016.4|47976.4|47996.4|47956.4|5
1648047500000|2022-03-23 14:58:20|47999.2|47959.2|48001.4|47961.4|48001.4|47961.4|47999.2|47959.2|1
1648047510000|2022-03-23 14:58:30|47999.2|47959.2|47996.4|47956.4|47999.2|47959.2|47994.2|47954.2|5
1648047520000|2022-03-23 14:58:40|47999.2|47959.2|48001.4|47961.4|48001.4|47961.4|47979.2|47939.2|7
1648047530000|2022-03-23 14:58:50|48004.2|47964.2|48036.4|47996.4|48036.4|47996.4|48004.2|47964.2|4
1648047540000|2022-03-23 14:59:00|48033.6|47993.6|48044.2|48004.2|48051.4|48011.4|48031.4|47991.4|2
1648047550000|2022-03-23 14:59:10|48056.9|48016.9|48066.9|48026.9|48069.2|48029.2|48054.2|48014.2|8
1648047560000|2022-03-23 14:59:20|48064.7|48024.7|48039.2|47999.2|48064.7|48024.7|48039.2|47999.2|8
1648047570000|2022-03-23 14:59:30|48044.2|48004.2|48021.4|47981.4|48044.2|48004.2|48021.4|47981.4|5
1648047580000|2022-03-23 14:59:40|48024.1|47984.1|48019.1|47979.1|48029.1|47989.1|48019.1|47979.1|0
1648047590000|2022-03-23 14:59:50|48021.4|47981.4|48019.1|47979.1|48021.4|47981.4|48019.1|47979.1|0
1648047600000|2022-03-23 15:00:00|48021.4|47981.4|48024.1|47984.1|48026.4|47986.4|48011.4|47971.4|2
1648047610000|2022-03-23 15:00:10|48011.4|47971.4|47999.1|47959.1|48011.4|47971.4|47999.1|47959.1|3
1648047620000|2022-03-23 15:00:20|48001.4|47961.4|47994.1|47954.1|48001.4|47961.4|47994.1|47954.1|1
1648047630000|2022-03-23 15:00:30|47983.6|47943.6|47994.1|47954.1|47994.1|47954.1|47983.6|47943.6|2
1648047640000|2022-03-23 15:00:40|47996.4|47956.4|47994.1|47954.1|47996.4|47956.4|47994.1|47954.1|2
1648047650000|2022-03-23 15:00:50|47991.4|47951.4|47991.4|47951.4|47991.4|47951.4|47989.1|47949.1|2
1648047660000|2022-03-23 15:01:00|47988.6|47948.6|47981.4|47941.4|47988.6|47948.6|47976.4|47936.4|6
1648047670000|2022-03-23 15:01:10|47984.1|47944.1|47986.4|47946.4|47986.4|47946.4|47984.1|47944.1|0
1648047690000|2022-03-23 15:01:30|||||||||4
1648047700000|2022-03-23 15:01:40|47988.6|47948.6|48001.4|47961.4|48001.4|47961.4|47988.6|47948.6|6
1648047710000|2022-03-23 15:01:50|48009.1|47969.1|48011.4|47971.4|48024.1|47984.1|48009.1|47969.1|8
1648047720000|2022-03-23 15:02:00|48016.9|47976.9|48016.9|47976.9|48016.9|47976.9|48006.9|47966.9|86
1648047730000|2022-03-23 15:02:10|48019.7|47979.7|48016.9|47976.9|48019.7|47979.7|48016.4|47976.4|2
1648047740000|2022-03-23 15:02:20|48021.9|47981.9|48021.9|47981.9|48021.9|47981.9|48021.9|47981.9|1
1648047760000|2022-03-23 15:02:40|48019.1|47979.1|48006.9|47966.9|48019.1|47979.1|48006.9|47966.9|6
1648047770000|2022-03-23 15:02:50|48011.9|47971.9|48006.9|47966.9|48016.9|47976.9|47996.9|47956.9|5
1648047780000|2022-03-23 15:03:00|48004.1|47964.1|47996.9|47956.9|48004.1|47964.1|47981.9|47941.9|4
1648047790000|2022-03-23 15:03:10|47999.7|47959.7|47991.9|47951.9|48001.9|47961.9|47991.9|47951.9|7
1648047800000|2022-03-23 15:03:20|47984.1|47944.1|47961.9|47921.9|47984.1|47944.1|47961.9|47921.9|25
1648047810000|2022-03-23 15:03:30|47951.9|47911.9|47964.7|47924.7|47966.9|47926.9|47951.9|47911.9|4
1648047820000|2022-03-23 15:03:40|47966.9|47926.9|47964.7|47924.7|47966.9|47926.9|47964.1|47924.1|1
1648047830000|2022-03-23 15:03:50|47961.9|47921.9|47959.7|47919.7|47964.7|47924.7|47956.9|47916.9|2
1648047840000|2022-03-23 15:04:00|47956.9|47916.9|47969.7|47929.7|47969.7|47929.7|47956.9|47916.9|7
1648047850000|2022-03-23 15:04:10|47976.9|47936.9|47982.5|47942.5|47982.5|47942.5|47976.9|47936.9|5
1648047860000|2022-03-23 15:04:20|47985.2|47945.2|47982.5|47942.5|47985.2|47945.2|47979.7|47939.7|5
1648047870000|2022-03-23 15:04:30|47974.7|47934.7|47976.9|47936.9|47982.5|47942.5|47969.7|47929.7|5
1648047880000|2022-03-23 15:04:40|47979.7|47939.7|47984.7|47944.7|47984.7|47944.7|47979.7|47939.7|0
1648047890000|2022-03-23 15:04:50|47979.7|47939.7|47982.4|47942.4|47982.4|47942.4|47979.7|47939.7|1
1648047900000|2022-03-23 15:05:00|47976.9|47936.9|47982.4|47942.4|47982.4|47942.4|47976.9|47936.9|1
1648047910000|2022-03-23 15:05:10|47979.7|47939.7|47976.9|47936.9|47982.4|47942.4|47976.9|47936.9|1
1648047920000|2022-03-23 15:05:20|47982.4|47942.4|47946.9|47906.9|47982.4|47942.4|47939.7|47899.7|13
1648047930000|2022-03-23 15:05:30|47944.7|47904.7|47939.7|47899.7|47944.7|47904.7|47939.7|47899.7|0
1648047940000|2022-03-23 15:05:40|47942.4|47902.4|47944.7|47904.7|47946.9|47906.9|47939.7|47899.7|5
1648047950000|2022-03-23 15:05:50|47947.4|47907.4|47944.7|47904.7|47952.4|47912.4|47944.7|47904.7|4
1648047960000|2022-03-23 15:06:00|47954.7|47914.7|47954.7|47914.7|47954.7|47914.7|47954.7|47914.7|0
1648047970000|2022-03-23 15:06:10|47956.9|47916.9|47964.7|47924.7|47964.7|47924.7|47956.9|47916.9|4
1648047980000|2022-03-23 15:06:20|47954.7|47914.7|47952.4|47912.4|47954.7|47914.7|47952.4|47912.4|1
1648047990000|2022-03-23 15:06:30|47949.7|47909.7|47946.9|47906.9|47959.7|47919.7|47946.9|47906.9|20
1648048000000|2022-03-23 15:06:40|47944.7|47904.7|47944.7|47904.7|47944.7|47904.7|47944.7|47904.7|2
1648048010000|2022-03-23 15:06:50|47942.4|47902.4|47904.7|47864.7|47944.7|47904.7|47899.7|47859.7|36
1648048020000|2022-03-23 15:07:00|47907.4|47867.4|47906.9|47866.9|47907.4|47867.4|47904.7|47864.7|0
1648048030000|2022-03-23 15:07:10|47909.7|47869.7|47941.9|47901.9|47941.9|47901.9|47904.7|47864.7|16
1648048040000|2022-03-23 15:07:20|47936.9|47896.9|47956.9|47916.9|47956.9|47916.9|47936.9|47896.9|5
1648048050000|2022-03-23 15:07:30|47936.9|47896.9|47934.6|47894.6|47942.4|47902.4|47934.6|47894.6|5
1648048060000|2022-03-23 15:07:40|47936.9|47896.9|47946.9|47906.9|47949.6|47909.6|47934.6|47894.6|1
1648048070000|2022-03-23 15:07:50|47944.6|47904.6|47931.9|47891.9|47944.6|47904.6|47931.9|47891.9|1
1648048080000|2022-03-23 15:08:00|47919.6|47879.6|47921.9|47881.9|47926.9|47886.9|47919.6|47879.6|13
1648048090000|2022-03-23 15:08:10|47922.4|47882.4|47924.6|47884.6|47927.4|47887.4|47922.4|47882.4|1
1648048100000|2022-03-23 15:08:20|47922.4|47882.4|47924.6|47884.6|47924.6|47884.6|47922.4|47882.4|0
1648048110000|2022-03-23 15:08:30|47921.9|47881.9|47919.6|47879.6|47921.9|47881.9|47919.6|47879.6|3
1648048130000|2022-03-23 15:08:50|47911.9|47871.9|47911.9|47871.9|47911.9|47871.9|47911.9|47871.9|3
1648048140000|2022-03-23 15:09:00|47914.1|47874.1|47896.9|47856.9|47914.1|47874.1|47891.9|47851.9|8
1648048150000|2022-03-23 15:09:10|47889.6|47849.6|47866.9|47826.9|47889.6|47849.6|47866.9|47826.9|9
1648048160000|2022-03-23 15:09:20|47869.6|47829.6|47884.6|47844.6|47884.6|47844.6|47869.6|47829.6|4
1648048170000|2022-03-23 15:09:30|47874.6|47834.6|47881.9|47841.9|47884.1|47844.1|47874.6|47834.6|7
1648048180000|2022-03-23 15:09:40|47884.1|47844.1|47876.9|47836.9|47884.1|47844.1|47876.9|47836.9|3
1648048190000|2022-03-23 15:09:50|47879.1|47839.1|47884.6|47844.6|47884.6|47844.6|47876.9|47836.9|1
1648048200000|2022-03-23 15:10:00|47881.9|47841.9|47876.8|47836.8|47881.9|47841.9|47876.8|47836.8|3
1648048210000|2022-03-23 15:10:10|47879.6|47839.6|47892.4|47852.4|47902.4|47862.4|47876.8|47836.8|27
1648048220000|2022-03-23 15:10:20|47890.2|47850.2|47899.6|47859.6|47908|47868|47890.2|47850.2|16
1648048230000|2022-03-23 15:10:30|47895.2|47855.2|47860.2|47820.2|47895.2|47855.2|47855.2|47815.2|6
1648048240000|2022-03-23 15:10:40|47858|47818|47832.4|47792.4|47860.2|47820.2|47829.6|47789.6|9
1648048250000|2022-03-23 15:10:50|47830.2|47790.2|47835.2|47795.2|47840.2|47800.2|47830.2|47790.2|7
1648048260000|2022-03-23 15:11:00|47830.2|47790.2|47853|47813|47853|47813|47830.2|47790.2|24
1648048270000|2022-03-23 15:11:10|47855.2|47815.2|47853|47813|47860.7|47820.7|47848.5|47808.5|10
1648048280000|2022-03-23 15:11:20|47850.7|47810.7|47858|47818|47858|47818|47850.7|47810.7|3
1648048290000|2022-03-23 15:11:30|47855.7|47815.7|47855.7|47815.7|47858|47818|47855.7|47815.7|0
1648048300000|2022-03-23 15:11:40|47853|47813|47855.7|47815.7|47858|47818|47850.7|47810.7|2
1648048310000|2022-03-23 15:11:50|47858|47818|47860.2|47820.2|47867.4|47827.4|47855.7|47815.7|3
1648048320000|2022-03-23 15:12:00|47858|47818|47857.9|47817.9|47868|47828|47857.9|47817.9|2
1648048330000|2022-03-23 15:12:10|47855.2|47815.2|47847.9|47807.9|47855.2|47815.2|47847.9|47807.9|3
1648048340000|2022-03-23 15:12:20|47845.2|47805.2|47845.2|47805.2|47845.2|47805.2|47842.9|47802.9|8
1648048350000|2022-03-23 15:12:30|47847.9|47807.9|47857.9|47817.9|47857.9|47817.9|47847.9|47807.9|2
1648048360000|2022-03-23 15:12:40|47860.7|47820.7|47847.9|47807.9|47860.7|47820.7|47847.9|47807.9|4
1648048370000|2022-03-23 15:12:50|47850.2|47810.2|47847.9|47807.9|47855.2|47815.2|47845.7|47805.7|1
1648048380000|2022-03-23 15:13:00|47850.2|47810.2|47845.2|47805.2|47850.7|47810.7|47845.2|47805.2|1
1648048390000|2022-03-23 15:13:10|47845.7|47805.7|47845.7|47805.7|47848.5|47808.5|47845.7|47805.7|3
1648048400000|2022-03-23 15:13:20|47843.5|47803.5|47842.9|47802.9|47848.5|47808.5|47840.7|47800.7|3
1648048410000|2022-03-23 15:13:30|47840.7|47800.7|47845.2|47805.2|47847.9|47807.9|47835.2|47795.2|18
1648048420000|2022-03-23 15:13:40|47855.7|47815.7|47847.9|47807.9|47862.9|47822.9|47847.9|47807.9|8
1648048440000|2022-03-23 15:14:00|47842.9|47802.9|47837.9|47797.9|47845.7|47805.7|47837.9|47797.9|3
1648048450000|2022-03-23 15:14:10|47827.9|47787.9|47823.5|47783.5|47837.9|47797.9|47820.7|47780.7|20
1648048460000|2022-03-23 15:14:20|47828.5|47788.5|47823.5|47783.5|47830.7|47790.7|47823.5|47783.5|11
1648048470000|2022-03-23 15:14:30|47820.7|47780.7|47821.3|47781.3|47823.5|47783.5|47820.7|47780.7|0
1648048480000|2022-03-23 15:14:40|47823.5|47783.5|47828.5|47788.5|47831.3|47791.3|47818.5|47778.5|4
1648048490000|2022-03-23 15:14:50|47826.3|47786.3|47821.3|47781.3|47826.3|47786.3|47821.3|47781.3|5
1648048500000|2022-03-23 15:15:00|47819|47779|47824|47784|47824|47784|47816.3|47776.3|5
1648048510000|2022-03-23 15:15:10|47819|47779|47826.3|47786.3|47826.3|47786.3|47819|47779|1
1648048520000|2022-03-23 15:15:20|47828.5|47788.5|47834|47794|47834|47794|47828.5|47788.5|7
1648048530000|2022-03-23 15:15:30|47836.3|47796.3|47836.3|47796.3|47836.3|47796.3|47836.3|47796.3|2
1648048540000|2022-03-23 15:15:40|47834|47794|47839|47799|47844|47804|47834|47794|8
1648048550000|2022-03-23 15:15:50|47844|47804|47849|47809|47849|47809|47839|47799|6
1648048560000|2022-03-23 15:16:00|47864|47824|47864|47824|47879|47839|47864|47824|12
1648048570000|2022-03-23 15:16:10|47866.3|47826.3|47874|47834|47881.8|47841.8|47864|47824|8
1648048580000|2022-03-23 15:16:20|47876.3|47836.3|47874|47834|47876.3|47836.3|47874|47834|9
1648048590000|2022-03-23 15:16:30|47871.8|47831.8|47866.8|47826.8|47871.8|47831.8|47866.8|47826.8|4
1648048600000|2022-03-23 15:16:40|47871.8|47831.8|47907.4|47867.4|47909.6|47869.6|47864|47824|20
1648048610000|2022-03-23 15:16:50|47905.1|47865.1|47915.1|47875.1|47915.1|47875.1|47905.1|47865.1|6
1648048620000|2022-03-23 15:17:00|47919.6|47879.6|47915.7|47875.7|47927.4|47887.4|47910.7|47870.7|21
1648048630000|2022-03-23 15:17:10|47920.7|47880.7|47912.9|47872.9|47920.7|47880.7|47912.9|47872.9|4
1648048640000|2022-03-23 15:17:20|47915.7|47875.7|47912.9|47872.9|47917.9|47877.9|47910.7|47870.7|2
1648048650000|2022-03-23 15:17:30|47910.7|47870.7|47898.5|47858.5|47915.7|47875.7|47898.5|47858.5|7
1648048660000|2022-03-23 15:17:40|47900.7|47860.7|47913.5|47873.5|47913.5|47873.5|47898.5|47858.5|4
1648048670000|2022-03-23 15:17:50|47911.2|47871.2|47898.5|47858.5|47911.2|47871.2|47898.5|47858.5|1
1648048680000|2022-03-23 15:18:00|47896.2|47856.2|47906.2|47866.2|47906.8|47866.8|47894|47854|12
1648048690000|2022-03-23 15:18:10|47904|47864|47901.2|47861.2|47911.2|47871.2|47901.2|47861.2|3
1648048700000|2022-03-23 15:18:20|47898.5|47858.5|47896.2|47856.2|47906.8|47866.8|47894|47854|7
1648048710000|2022-03-23 15:18:30|47894|47854|47904|47864|47904|47864|47894|47854|17
1648048720000|2022-03-23 15:18:40|||||||||6
1648048730000|2022-03-23 15:18:50|47901.8|47861.8|47904|47864|47904|47864|47901.8|47861.8|3
1648048740000|2022-03-23 15:19:00|47876.2|47836.2|47862.9|47822.9|47880.7|47840.7|47862.9|47822.9|8
1648048750000|2022-03-23 15:19:10|47868.5|47828.5|47872.9|47832.9|47872.9|47832.9|47868.5|47828.5|2
1648048760000|2022-03-23 15:19:20|47870.7|47830.7|47887.9|47847.9|47890.1|47850.1|47870.7|47830.7|5
1648048770000|2022-03-23 15:19:30|47890.7|47850.7|47890.7|47850.7|47892.9|47852.9|47887.9|47847.9|1
1648048780000|2022-03-23 15:19:40|47892.9|47852.9|47905.7|47865.7|47905.7|47865.7|47892.9|47852.9|3
1648048790000|2022-03-23 15:19:50|47902.9|47862.9|47892.9|47852.9|47902.9|47862.9|47892.9|47852.9|5
1648048800000|2022-03-23 15:20:00|47890.7|47850.7|47890.7|47850.7|47892.9|47852.9|47885.7|47845.7|3
1648048810000|2022-03-23 15:20:10|47892.9|47852.9|47892.9|47852.9|47897.9|47857.9|47892.9|47852.9|6
1648048820000|2022-03-23 15:20:20|47890.7|47850.7|47882.9|47842.9|47890.7|47850.7|47882.9|47842.9|3
1648048830000|2022-03-23 15:20:30|47877.9|47837.9|47882.9|47842.9|47882.9|47842.9|47875.7|47835.7|0
1648048840000|2022-03-23 15:20:40|47880.7|47840.7|47875.7|47835.7|47882.9|47842.9|47875.7|47835.7|2
1648048850000|2022-03-23 15:20:50|47880.1|47840.1|47875.7|47835.7|47882.9|47842.9|47875.7|47835.7|2
1648048860000|2022-03-23 15:21:00|47866.8|47826.8|47855.7|47815.7|47866.8|47826.8|47855.7|47815.7|50
1648048870000|2022-03-23 15:21:10|47857.9|47817.9|47860.1|47820.1|47865.7|47825.7|47857.9|47817.9|2
1648048880000|2022-03-23 15:21:20|47862.9|47822.9|47865.1|47825.1|47865.1|47825.1|47862.9|47822.9|1
1648048890000|2022-03-23 15:21:30|47862.9|47822.9|47875.7|47835.7|47875.7|47835.7|47860.1|47820.1|3
1648048900000|2022-03-23 15:21:40|47880.1|47840.1|47877.3|47837.3|47880.1|47840.1|47875.1|47835.1|2
1648048910000|2022-03-23 15:21:50|47882.9|47842.9|47882.9|47842.9|47882.9|47842.9|47882.9|47842.9|7
1648048920000|2022-03-23 15:22:00|47885.1|47845.1|47922.9|47882.9|47925.1|47885.1|47885.1|47845.1|9
1648048930000|2022-03-23 15:22:10|47925.1|47885.1|47925.1|47885.1|47927.9|47887.9|47925.1|47885.1|8
1648048940000|2022-03-23 15:22:20|47922.9|47882.9|47922.9|47882.9|47925.1|47885.1|47920.1|47880.1|7
1648048950000|2022-03-23 15:22:30|47925.1|47885.1|47920.1|47880.1|47925.1|47885.1|47917.3|47877.3|4
1648048960000|2022-03-23 15:22:40|47925.1|47885.1|47920.1|47880.1|47925.1|47885.1|47917.3|47877.3|3
1648048970000|2022-03-23 15:22:50|47922.9|47882.9|47920.1|47880.1|47922.9|47882.9|47920.1|47880.1|3
1648048980000|2022-03-23 15:23:00|47929|47889|47927.3|47887.3|47929|47889|47922.3|47882.3|1
1648048990000|2022-03-23 15:23:10|47932.3|47892.3|47930.1|47890.1|47932.3|47892.3|47930.1|47890.1|1
1648049000000|2022-03-23 15:23:20|47932.3|47892.3|47945.1|47905.1|47945.1|47905.1|47932.3|47892.3|8
1648049010000|2022-03-23 15:23:30|47950.1|47910.1|47950.1|47910.1|47952.9|47912.9|47950.1|47910.1|2
1648049020000|2022-03-23 15:23:40|47940.1|47900.1|47930.1|47890.1|47940.1|47900.1|47930.1|47890.1|3
1648049030000|2022-03-23 15:23:50|47925.1|47885.1|47927.3|47887.3|47927.3|47887.3|47925.1|47885.1|0
1648049040000|2022-03-23 15:24:00|||||||||3
1648049050000|2022-03-23 15:24:10|47925.1|47885.1|47927.3|47887.3|47927.3|47887.3|47925.1|47885.1|4
1648049070000|2022-03-23 15:24:30|47902.3|47862.3|47902.3|47862.3|47902.3|47862.3|47902.3|47862.3|1
1648049080000|2022-03-23 15:24:40|47907.3|47867.3|47907.3|47867.3|47907.3|47867.3|47905.1|47865.1|0
1648049090000|2022-03-23 15:24:50|47901.7|47861.7|47907.3|47867.3|47907.3|47867.3|47900.1|47860.1|4
1648049100000|2022-03-23 15:25:00|47905.1|47865.1|47907.3|47867.3|47907.3|47867.3|47897.3|47857.3|5
1648049110000|2022-03-23 15:25:10|47904.5|47864.5|47907.3|47867.3|47907.3|47867.3|47900.1|47860.1|1
1648049120000|2022-03-23 15:25:20|47905.1|47865.1|47912.8|47872.8|47912.8|47872.8|47905.1|47865.1|6
1648049130000|2022-03-23 15:25:30|47910.6|47870.6|47902.8|47862.8|47910.6|47870.6|47902.8|47862.8|1
1648049140000|2022-03-23 15:25:40|47900.1|47860.1|47897.8|47857.8|47900.1|47860.1|47897.8|47857.8|0
1648049150000|2022-03-23 15:25:50|47892.8|47852.8|47897.8|47857.8|47897.8|47857.8|47892.8|47852.8|1
1648049160000|2022-03-23 15:26:00|47895.6|47855.6|47872.8|47832.8|47895.6|47855.6|47867.8|47827.8|8
1648049170000|2022-03-23 15:26:10|47877.8|47837.8|47875.6|47835.6|47877.8|47837.8|47875.6|47835.6|3
1648049180000|2022-03-23 15:26:20|47882.8|47842.8|47882.8|47842.8|47885.6|47845.6|47882.8|47842.8|3
1648049190000|2022-03-23 15:26:30|47880.1|47840.1|47877.8|47837.8|47880.1|47840.1|47875.6|47835.6|15
1648049200000|2022-03-23 15:26:40|47872.8|47832.8|47872.8|47832.8|47875.6|47835.6|47872.8|47832.8|0
1648049210000|2022-03-23 15:26:50|47870.6|47830.6|47872.8|47832.8|47875.6|47835.6|47870.6|47830.6|1
1648049220000|2022-03-23 15:27:00|47870.6|47830.6|47872.8|47832.8|47872.8|47832.8|47870.6|47830.6|1
1648049230000|2022-03-23 15:27:10|47852.8|47812.8|47875.6|47835.6|47875.6|47835.6|47852.8|47812.8|24
1648049240000|2022-03-23 15:27:20|47878.4|47838.4|47875.6|47835.6|47880.6|47840.6|47875.6|47835.6|2
1648049250000|2022-03-23 15:27:30|47877.8|47837.8|47882.8|47842.8|47885.6|47845.6|47877.8|47837.8|4
1648049260000|2022-03-23 15:27:40|47885.6|47845.6|47895.6|47855.6|47895.6|47855.6|47882.8|47842.8|2
1648049270000|2022-03-23 15:27:50|47897.8|47857.8|47925.6|47885.6|47925.6|47885.6|47897.8|47857.8|3
1648049280000|2022-03-23 15:28:00|47928.4|47888.4|47947.8|47907.8|47947.8|47907.8|47925.6|47885.6|4
1648049290000|2022-03-23 15:28:10|47945|47905|47930|47890|47945|47905|47930|47890|3
1648049300000|2022-03-23 15:28:20|47932.8|47892.8|47932.8|47892.8|47932.8|47892.8|47932.8|47892.8|0
1648049320000|2022-03-23 15:28:40|47942.8|47902.8|47932.8|47892.8|47942.8|47902.8|47932.8|47892.8|3
1648049330000|2022-03-23 15:28:50|47930.6|47890.6|47922.8|47882.8|47930.6|47890.6|47922.8|47882.8|5
1648049340000|2022-03-23 15:29:00|47917.8|47877.8|47902.8|47862.8|47917.8|47877.8|47902.8|47862.8|2
1648049350000|2022-03-23 15:29:10|47900.6|47860.6|47892.8|47852.8|47900.6|47860.6|47858.4|47818.4|11
1648049360000|2022-03-23 15:29:20|47890|47850|47880|47840|47890.6|47850.6|47880|47840|2
1648049370000|2022-03-23 15:29:30|47882.8|47842.8|47910|47870|47912.8|47872.8|47880|47840|2
1648049380000|2022-03-23 15:29:40|47902.8|47862.8|47910|47870|47910|47870|47902.8|47862.8|1
1648049390000|2022-03-23 15:29:50|47912.8|47872.8|47920|47880|47920|47880|47912.8|47872.8|2
1648049400000|2022-03-23 15:30:00|47922.8|47882.8|47912.8|47872.8|47922.8|47882.8|47910|47870|3
1648049410000|2022-03-23 15:30:10|47920|47880|47907.8|47867.8|47920|47880|47907.8|47867.8|3
1648049420000|2022-03-23 15:30:20|47900|47860|47907.8|47867.8|47907.8|47867.8|47900|47860|1
1648049430000|2022-03-23 15:30:30|47905|47865|47892.2|47852.2|47905|47865|47892.2|47852.2|10
1648049440000|2022-03-23 15:30:40|47894.5|47854.5|47900|47860|47902.2|47862.2|47894.5|47854.5|0
1648049460000|2022-03-23 15:31:00|47897.2|47857.2|47887.2|47847.2|47900|47860|47880|47840|1
1648049470000|2022-03-23 15:31:10|47894.5|47854.5|47900|47860|47900|47860|47894.5|47854.5|9
1648049480000|2022-03-23 15:31:20|47897.2|47857.2|47900|47860|47900|47860|47897.2|47857.2|0
1648049490000|2022-03-23 15:31:30|47902.2|47862.2|47907.2|47867.2|47907.2|47867.2|47902.2|47862.2|0
1648049500000|2022-03-23 15:31:40|47905|47865|47930|47890|47930|47890|47905|47865|3
1648049510000|2022-03-23 15:31:50|47934.5|47894.5|47932.2|47892.2|47937.2|47897.2|47932.2|47892.2|0
1648049520000|2022-03-23 15:32:00|47930|47890|47922.2|47882.2|47930|47890|47922.2|47882.2|0
1648049530000|2022-03-23 15:32:10|47927.2|47887.2|47922.2|47882.2|47927.2|47887.2|47919.5|47879.5|2
1648049550000|2022-03-23 15:32:30|47919.5|47879.5|47922.2|47882.2|47922.2|47882.2|47912.2|47872.2|0
1648049560000|2022-03-23 15:32:40|47924.5|47884.5|47940|47900|47940|47900|47924.5|47884.5|2
1648049570000|2022-03-23 15:32:50|47942.2|47902.2|47927.8|47887.8|47947.8|47907.8|47927.8|47887.8|6
1648049580000|2022-03-23 15:33:00|47925.6|47885.6|47917.8|47877.8|47925.6|47885.6|47917.8|47877.8|0
1648049590000|2022-03-23 15:33:10|47915|47875|47912.8|47872.8|47915|47875|47912.8|47872.8|1
1648049600000|2022-03-23 15:33:20|47910|47870|47912.8|47872.8|47912.8|47872.8|47910|47870|1
1648049610000|2022-03-23 15:33:30|47907.8|47867.8|47907.8|47867.8|47912.8|47872.8|47907.8|47867.8|1
1648049620000|2022-03-23 15:33:40|47910|47870|47912.8|47872.8|47917.8|47877.8|47907.8|47867.8|5
1648049630000|2022-03-23 15:33:50|47915.6|47875.6|47915.6|47875.6|47917.8|47877.8|47915.6|47875.6|0
1648049640000|2022-03-23 15:34:00|47910|47870|47907.8|47867.8|47910|47870|47907.8|47867.8|2
1648049650000|2022-03-23 15:34:10|47912.8|47872.8|47915.6|47875.6|47915.6|47875.6|47912.8|47872.8|0
1648049670000|2022-03-23 15:34:30|47915.5|47875.5|47905.5|47865.5|47915.5|47875.5|47905.5|47865.5|1
1648049700000|2022-03-23 15:35:00|47900.5|47860.5|47900.5|47860.5|47910.5|47870.5|47890.5|47850.5|9
1648049710000|2022-03-23 15:35:10|47895.5|47855.5|47900.5|47860.5|47905.5|47865.5|47895.5|47855.5|2
1648049720000|2022-03-23 15:35:20|47905.5|47865.5|47905.5|47865.5|47905.5|47865.5|47905.5|47865.5|1
1648049730000|2022-03-23 15:35:30|47910.5|47870.5|47910.5|47870.5|47910.5|47870.5|47905.5|47865.5|2
1648049740000|2022-03-23 15:35:40|47905.5|47865.5|47905.5|47865.5|47905.5|47865.5|47905.5|47865.5|0
1648049750000|2022-03-23 15:35:50|47907.8|47867.8|47903.3|47863.3|47908.3|47868.3|47900.5|47860.5|3
1648049760000|2022-03-23 15:36:00|47905.5|47865.5|47903.3|47863.3|47905.5|47865.5|47896.1|47856.1|1
1648049770000|2022-03-23 15:36:10|47901.1|47861.1|47901.1|47861.1|47901.1|47861.1|47901.1|47861.1|0
1648049780000|2022-03-23 15:36:20|47898.3|47858.3|47901.1|47861.1|47905.5|47865.5|47898.3|47858.3|2
1648049790000|2022-03-23 15:36:30|47903.3|47863.3|47891.1|47851.1|47908.3|47868.3|47886.1|47846.1|4
1648049800000|2022-03-23 15:36:40|47893.3|47853.3|47871.1|47831.1|47893.3|47853.3|47861.1|47821.1|9
1648049810000|2022-03-23 15:36:50|47866.1|47826.1|47871.1|47831.1|47871.1|47831.1|47866.1|47826.1|5
1648049820000|2022-03-23 15:37:00|47878.9|47838.9|47873.3|47833.3|47878.9|47838.9|47871.1|47831.1|4
1648049830000|2022-03-23 15:37:10|47871.1|47831.1|47885.5|47845.5|47885.5|47845.5|47868.3|47828.3|3
1648049840000|2022-03-23 15:37:20|47888.3|47848.3|47898.3|47858.3|47901.1|47861.1|47883.3|47843.3|4
1648049850000|2022-03-23 15:37:30|47893.3|47853.3|47891.1|47851.1|47896.1|47856.1|47891.1|47851.1|1
1648049860000|2022-03-23 15:37:40|47890.5|47850.5|47898.3|47858.3|47898.3|47858.3|47890.5|47850.5|1
1648049870000|2022-03-23 15:37:50|47893.3|47853.3|47881.1|47841.1|47893.3|47853.3|47876.1|47836.1|9
1648049880000|2022-03-23 15:38:00|47878.3|47838.3|47888.9|47848.9|47888.9|47848.9|47873.3|47833.3|6
1648049890000|2022-03-23 15:38:10|47891.1|47851.1|47891.1|47851.1|47891.1|47851.1|47891.1|47851.1|0
1648049900000|2022-03-23 15:38:20|47893.3|47853.3|47891.1|47851.1|47893.3|47853.3|47891.1|47851.1|0
1648049910000|2022-03-23 15:38:30|||||||||1
1648049920000|2022-03-23 15:38:40|47896.1|47856.1|47873.3|47833.3|47896.1|47856.1|47873.3|47833.3|2
1648049940000|2022-03-23 15:39:00|47868.3|47828.3|47871.1|47831.1|47871.1|47831.1|47856.1|47816.1|4
1648049950000|2022-03-23 15:39:10|47868.3|47828.3|47868.3|47828.3|47868.3|47828.3|47868.3|47828.3|1
1648049960000|2022-03-23 15:39:20|47866.1|47826.1|47843.8|47803.8|47866.1|47826.1|47843.8|47803.8|13
1648049970000|2022-03-23 15:39:30|47846.6|47806.6|47838.8|47798.8|47846.6|47806.6|47838.8|47798.8|20
1648049980000|2022-03-23 15:39:40|47846.6|47806.6|47846.6|47806.6|47846.6|47806.6|47836.6|47796.6|7
1648049990000|2022-03-23 15:39:50|47844.4|47804.4|47842.2|47802.2|47846.6|47806.6|47842.2|47802.2|14
1648050000000|2022-03-23 15:40:00|47839.4|47799.4|47847.2|47807.2|47854.4|47814.4|47839.4|47799.4|6
1648050010000|2022-03-23 15:40:10|47852.2|47812.2|47859.4|47819.4|47859.4|47819.4|47847.2|47807.2|3
1648050020000|2022-03-23 15:40:20|47861.6|47821.6|47842.2|47802.2|47862.2|47822.2|47842.2|47802.2|9
1648050030000|2022-03-23 15:40:30|47844.9|47804.9|47844.9|47804.9|47852.2|47812.2|47842.2|47802.2|14
1648050040000|2022-03-23 15:40:40|||||||||1
1648050050000|2022-03-23 15:40:50|||||||||1
1648050060000|2022-03-23 15:41:00|47847.7|47807.7|47837.7|47797.7|47854.9|47814.9|47837.7|47797.7|15
1648050070000|2022-03-23 15:41:10|47832.7|47792.7|47828.8|47788.8|47837.7|47797.7|47827.7|47787.7|16
1648050080000|2022-03-23 15:41:20|47826|47786|47838.8|47798.8|47838.8|47798.8|47826|47786|9
1648050090000|2022-03-23 15:41:30|47841.6|47801.6|47848.8|47808.8|47848.8|47808.8|47841|47801|5
1648050100000|2022-03-23 15:41:40|47846|47806|47826.6|47786.6|47846|47806|47826|47786|18
1648050110000|2022-03-23 15:41:50|47826|47786|47803.8|47763.8|47828.8|47788.8|47798.8|47758.8|6
1648050120000|2022-03-23 15:42:00|47793.8|47753.8|47804.4|47764.4|47808.8|47768.8|47793.8|47753.8|16
1648050130000|2022-03-23 15:42:10|47806.6|47766.6|47841.6|47801.6|47841.6|47801.6|47804.4|47764.4|9
1648050140000|2022-03-23 15:42:20|47848.8|47808.8|47858.8|47818.8|47858.8|47818.8|47846|47806|10
1648050150000|2022-03-23 15:42:30|47860.5|47820.5|47878.8|47838.8|47883.8|47843.8|47858.8|47818.8|23
1648050160000|2022-03-23 15:42:40|47876|47836|47868.8|47828.8|47876|47836|47868.8|47828.8|4
1648050170000|2022-03-23 15:42:50|47871.6|47831.6|47868.8|47828.8|47871.6|47831.6|47868.8|47828.8|1
1648050180000|2022-03-23 15:43:00|47863.8|47823.8|47876.6|47836.6|47881.6|47841.6|47848.8|47808.8|13
1648050190000|2022-03-23 15:43:10|47879.4|47839.4|47891.6|47851.6|47896.6|47856.6|47879.4|47839.4|9
1648050200000|2022-03-23 15:43:20|47897.1|47857.1|47926.6|47886.6|47931.6|47891.6|47897.1|47857.1|12
1648050210000|2022-03-23 15:43:30|47924.4|47884.4|47908.8|47868.8|47934.4|47894.4|47908.8|47868.8|14
1648050220000|2022-03-23 15:43:40|47918.8|47878.8|47918.8|47878.8|47918.8|47878.8|47916.6|47876.6|0
1648050230000|2022-03-23 15:43:50|47916|47876|47916|47876|47916|47876|47916|47876|0
1648050240000|2022-03-23 15:44:00|47916.6|47876.6|47887.7|47847.7|47918.8|47878.8|47887.7|47847.7|5
1648050250000|2022-03-23 15:44:10|47885.5|47845.5|47890.5|47850.5|47890.5|47850.5|47880.5|47840.5|1
1648050260000|2022-03-23 15:44:20|47892.7|47852.7|47903.2|47863.2|47903.2|47863.2|47892.7|47852.7|2
1648050270000|2022-03-23 15:44:30|47906|47866|47923.2|47883.2|47923.2|47883.2|47906|47866|1
1648050280000|2022-03-23 15:44:40|47925.5|47885.5|47923.2|47883.2|47925.5|47885.5|47923.2|47883.2|3
1648050290000|2022-03-23 15:44:50|47920.5|47880.5|47913.2|47873.2|47920.5|47880.5|47908.8|47868.8|9
1648050300000|2022-03-23 15:45:00|47901|47861|47915.5|47875.5|47923.2|47883.2|47901|47861|3
1648050310000|2022-03-23 15:45:10|47912.7|47872.7|47923.2|47883.2|47923.2|47883.2|47912.7|47872.7|3
1648050320000|2022-03-23 15:45:20|47920.5|47880.5|47933.2|47893.2|47943.2|47903.2|47920.5|47880.5|9
1648050330000|2022-03-23 15:45:30|47930.5|47890.5|47903.2|47863.2|47933.2|47893.2|47898.2|47858.2|3
1648050340000|2022-03-23 15:45:40|47895.4|47855.4|47933.2|47893.2|47938.2|47898.2|47893.2|47853.2|13
1648050350000|2022-03-23 15:45:50|47930.4|47890.4|47943.2|47903.2|47948.2|47908.2|47928.2|47888.2|3
1648050360000|2022-03-23 15:46:00|47950.4|47910.4|47958.2|47918.2|47963.2|47923.2|47948.2|47908.2|6
1648050370000|2022-03-23 15:46:10|47960.4|47920.4|47953.2|47913.2|47963.2|47923.2|47950.4|47910.4|6
1648050380000|2022-03-23 15:46:20|47943.2|47903.2|47963.2|47923.2|47963.2|47923.2|47943.2|47903.2|15
1648050390000|2022-03-23 15:46:30|47953.2|47913.2|47948.2|47908.2|47958.2|47918.2|47928.2|47888.2|22
1648050400000|2022-03-23 15:46:40|47950.4|47910.4|47958.2|47918.2|47958.2|47918.2|47950.4|47910.4|8
1648050410000|2022-03-23 15:46:50|47960.4|47920.4|47953.2|47913.2|47960.4|47920.4|47948.2|47908.2|6
1648050420000|2022-03-23 15:47:00|47950.4|47910.4|47953.2|47913.2|47958.2|47918.2|47950.4|47910.4|5
1648050430000|2022-03-23 15:47:10|47958.2|47918.2|47973.2|47933.2|47983.2|47943.2|47958.2|47918.2|10
1648050440000|2022-03-23 15:47:20|47978.2|47938.2|47983.2|47943.2|47990.4|47950.4|47978.2|47938.2|4
1648050450000|2022-03-23 15:47:30|47978.2|47938.2|47985.4|47945.4|47985.4|47945.4|47978.2|47938.2|1
1648050460000|2022-03-23 15:47:40|47993.2|47953.2|47993.2|47953.2|47993.2|47953.2|47990.4|47950.4|3
1648050470000|2022-03-23 15:47:50|47998.2|47958.2|48008.2|47968.2|48008.2|47968.2|47993.2|47953.2|1
1648050480000|2022-03-23 15:48:00|48003.2|47963.2|47993.2|47953.2|48003.2|47963.2|47983.2|47943.2|10
1648050490000|2022-03-23 15:48:10|47988.2|47948.2|47988.2|47948.2|47993.2|47953.2|47983.2|47943.2|3
1648050500000|2022-03-23 15:48:20|47993.2|47953.2|48018.2|47978.2|48021|47981|47988.2|47948.2|17
1648050510000|2022-03-23 15:48:30|48021|47981|48033.8|47993.8|48033.8|47993.8|48016|47976|18
1648050520000|2022-03-23 15:48:40|48031|47991|48008.8|47968.8|48033.8|47993.8|48001|47961|23
1648050530000|2022-03-23 15:48:50|47995.4|47955.4|48001|47961|48003.2|47963.2|47995.4|47955.4|12
1648050540000|2022-03-23 15:49:00|47995.4|47955.4|48025.4|47985.4|48027.6|47987.6|47991|47951|6
1648050550000|2022-03-23 15:49:10|48030.4|47990.4|48045.4|48005.4|48045.4|48005.4|48027.6|47987.6|2
1648050560000|2022-03-23 15:49:20|48040.4|48000.4|48040.4|48000.4|48048.2|48008.2|48040.4|48000.4|1
1648050570000|2022-03-23 15:49:30|48045.4|48005.4|48053.2|48013.2|48060.4|48020.4|48043.2|48003.2|7
1648050580000|2022-03-23 15:49:40|48055.4|48015.4|48098.2|48058.2|48098.2|48058.2|48055.4|48015.4|14
1648050590000|2022-03-23 15:49:50|48096|48056|48068.2|48028.2|48096|48056|48068.2|48028.2|9
1648050600000|2022-03-23 15:50:00|48071|48031|48073.7|48033.7|48088.7|48048.7|48071|48031|8
1648050610000|2022-03-23 15:50:10|48076|48036|48076|48036|48076|48036|48073.7|48033.7|2
1648050620000|2022-03-23 15:50:20|48073.7|48033.7|48078.7|48038.7|48078.7|48038.7|48073.7|48033.7|4
1648050630000|2022-03-23 15:50:30|48083.7|48043.7|48078.7|48038.7|48083.7|48043.7|48078.7|48038.7|10
1648050640000|2022-03-23 15:50:40|48081|48041|48073.7|48033.7|48081|48041|48073.7|48033.7|0
1648050650000|2022-03-23 15:50:50|48076|48036|48043.2|48003.2|48076|48036|48043.2|48003.2|26
1648050660000|2022-03-23 15:51:00|48041|48001|48041|48001|48048.7|48008.7|48038.7|47998.7|4
1648050670000|2022-03-23 15:51:10|48038.7|47998.7|48038.7|47998.7|48041|48001|48031|47991|2
1648050680000|2022-03-23 15:51:20|48041|48001|48046|48006|48046|48006|48041|48001|0
1648050690000|2022-03-23 15:51:30|48048.2|48008.2|48055.9|48015.9|48056|48016|48048.2|48008.2|6
1648050700000|2022-03-23 15:51:40|48050.9|48010.9|48050.9|48010.9|48050.9|48010.9|48050.9|48010.9|13
1648050710000|2022-03-23 15:51:50|48048.2|48008.2|48033.2|47993.2|48048.2|48008.2|48033.2|47993.2|6
1648050720000|2022-03-23 15:52:00|48030.4|47990.4|48038.2|47998.2|48043.2|48003.2|48030.4|47990.4|2
1648050730000|2022-03-23 15:52:10|48030.4|47990.4|48045.4|48005.4|48045.4|48005.4|48030.4|47990.4|5
1648050740000|2022-03-23 15:52:20|48043.2|48003.2|48013.2|47973.2|48043.2|48003.2|48013.2|47973.2|3
1648050750000|2022-03-23 15:52:30|48010.4|47970.4|48013.2|47973.2|48023.2|47983.2|48010.4|47970.4|0
1648050760000|2022-03-23 15:52:40|48025.4|47985.4|48023.2|47983.2|48025.4|47985.4|48023.2|47983.2|1
1648050770000|2022-03-23 15:52:50|48029.8|47989.8|48055.4|48015.4|48063.2|48023.2|48029.8|47989.8|9
1648050780000|2022-03-23 15:53:00|48053.2|48013.2|48063.2|48023.2|48063.2|48023.2|48053.2|48013.2|3
1648050790000|2022-03-23 15:53:10|48060.4|48020.4|48075.4|48035.4|48075.4|48035.4|48053.2|48013.2|4
1648050800000|2022-03-23 15:53:20|48078.2|48038.2|48100.4|48060.4|48103.2|48063.2|48078.2|48038.2|4
1648050810000|2022-03-23 15:53:30|48105.4|48065.4|48103.2|48063.2|48105.4|48065.4|48100.9|48060.9|1
1648050820000|2022-03-23 15:53:40|48113.2|48073.2|48110.9|48070.9|48115.9|48075.9|48105.9|48065.9|2
1648050830000|2022-03-23 15:53:50|48123.2|48083.2|48135.4|48095.4|48150.4|48110.4|48113.2|48073.2|29
1648050840000|2022-03-23 15:54:00|48153.2|48113.2|48143.2|48103.2|48155.9|48115.9|48143.2|48103.2|9
1648050850000|2022-03-23 15:54:10|48143.1|48103.1|48158.1|48118.1|48160.4|48120.4|48142.6|48102.6|6
1648050860000|2022-03-23 15:54:20|48163.1|48123.1|48195.4|48155.4|48195.4|48155.4|48155.9|48115.9|6
1648050870000|2022-03-23 15:54:30|48185.4|48145.4|48187.6|48147.6|48193.1|48153.1|48180.4|48140.4|45
1648050880000|2022-03-23 15:54:40|48182.6|48142.6|48167.6|48127.6|48182.6|48142.6|48165.4|48125.4|8
1648050890000|2022-03-23 15:54:50|48162.6|48122.6|48165.4|48125.4|48167.6|48127.6|48162.6|48122.6|0
1648050900000|2022-03-23 15:55:00|48167.6|48127.6|48159.8|48119.8|48172.6|48132.6|48157.6|48117.6|6
1648050910000|2022-03-23 15:55:10|48157.6|48117.6|48157.6|48117.6|48159.8|48119.8|48157.6|48117.6|4
1648050920000|2022-03-23 15:55:20|48155.4|48115.4|48137|48097|48159.8|48119.8|48137|48097|8
1648050930000|2022-03-23 15:55:30|48139.8|48099.8|48139.8|48099.8|48139.8|48099.8|48139.8|48099.8|1
1648050940000|2022-03-23 15:55:40|48132|48092|48129.8|48089.8|48132|48092|48122|48082|2
1648050950000|2022-03-23 15:55:50|48124.8|48084.8|48119.8|48079.8|48124.8|48084.8|48119.8|48079.8|1
1648050960000|2022-03-23 15:56:00|48127.6|48087.6|48137.6|48097.6|48137.6|48097.6|48127.6|48087.6|2
1648050970000|2022-03-23 15:56:10|48129.8|48089.8|48127.6|48087.6|48134.8|48094.8|48127.6|48087.6|2
1648050980000|2022-03-23 15:56:20|48130.4|48090.4|48114.8|48074.8|48130.4|48090.4|48114.8|48074.8|2
1648050990000|2022-03-23 15:56:30|48117.6|48077.6|48117.6|48077.6|48117.6|48077.6|48117.6|48077.6|4
1648051000000|2022-03-23 15:56:40|48112.6|48072.6|48114.8|48074.8|48117.6|48077.6|48112.6|48072.6|0
1648051010000|2022-03-23 15:56:50|48119.8|48079.8|48137.6|48097.6|48137.6|48097.6|48119.8|48079.8|5
1648051020000|2022-03-23 15:57:00|48132|48092|48164.8|48124.8|48172|48132|48127.6|48087.6|2
1648051030000|2022-03-23 15:57:10|48169.8|48129.8|48169.8|48129.8|48169.8|48129.8|48169.8|48129.8|2
1648051040000|2022-03-23 15:57:20|48167|48127|48164.8|48124.8|48167|48127|48164.8|48124.8|1
1648051050000|2022-03-23 15:57:30|48162.6|48122.6|48169.8|48129.8|48169.8|48129.8|48162.6|48122.6|0
1648051060000|2022-03-23 15:57:40|48172|48132|48169.8|48129.8|48172|48132|48169.8|48129.8|4
1648051070000|2022-03-23 15:57:50|48167.6|48127.6|48174.8|48134.8|48174.8|48134.8|48167.6|48127.6|10
1648051080000|2022-03-23 15:58:00|48169.8|48129.8|48174.8|48134.8|48174.8|48134.8|48169.8|48129.8|2
1648051090000|2022-03-23 15:58:10|48164.8|48124.8|48174.8|48134.8|48174.8|48134.8|48164.8|48124.8|1
1648051100000|2022-03-23 15:58:20|48164.8|48124.8|48154.8|48114.8|48164.8|48124.8|48154.8|48114.8|13
1648051110000|2022-03-23 15:58:30|48157.6|48117.6|48169.8|48129.8|48174.8|48134.8|48157.6|48117.6|1
1648051120000|2022-03-23 15:58:40|48159.8|48119.8|48174.8|48134.8|48174.8|48134.8|48159.8|48119.8|1
1648051130000|2022-03-23 15:58:50|48179.8|48139.8|48182|48142|48182|48142|48179.8|48139.8|5
1648051140000|2022-03-23 15:59:00|48192|48152|48204.8|48164.8|48204.8|48164.8|48192|48152|13
1648051150000|2022-03-23 15:59:10|48222|48182|48224.8|48184.8|48232|48192|48219.8|48179.8|5
1648051160000|2022-03-23 15:59:20|48214.8|48174.8|48209.8|48169.8|48214.8|48174.8|48209.8|48169.8|4
1648051170000|2022-03-23 15:59:30|48212|48172|48187|48147|48219.8|48179.8|48187|48147|4
1648051180000|2022-03-23 15:59:40|48184.8|48144.8|48189.8|48149.8|48189.8|48149.8|48184.8|48144.8|3
1648051190000|2022-03-23 15:59:50|48187.5|48147.5|48184.2|48144.2|48192|48152|48184.2|48144.2|0
1648051200000|2022-03-23 16:00:00|48189.8|48149.8|48189.8|48149.8|48189.8|48149.8|48179.8|48139.8|5
1648051210000|2022-03-23 16:00:10|48187|48147|48162|48122|48187|48147|48162|48122|2
1648051220000|2022-03-23 16:00:20|48149.8|48109.8|48142|48102|48152|48112|48142|48102|0
1648051230000|2022-03-23 16:00:30|48144.8|48104.8|48139.8|48099.8|48149.8|48109.8|48139.8|48099.8|1
1648051240000|2022-03-23 16:00:40|48149.8|48109.8|48144.2|48104.2|48152|48112|48144.2|48104.2|1
1648051250000|2022-03-23 16:00:50|48142|48102|48132|48092|48142|48102|48132|48092|2
1648051260000|2022-03-23 16:01:00|48129.2|48089.2|48147|48107|48152|48112|48122|48082|6
1648051270000|2022-03-23 16:01:10|48149.8|48109.8|48119.2|48079.2|48152|48112|48119.2|48079.2|7
1648051280000|2022-03-23 16:01:20|48122|48082|48122|48082|48122|48082|48119.2|48079.2|3
1648051290000|2022-03-23 16:01:30|48124.2|48084.2|48142|48102|48142|48102|48124.2|48084.2|1
1648051300000|2022-03-23 16:01:40|48132|48092|48132|48092|48134.2|48094.2|48126.4|48086.4|5
1648051310000|2022-03-23 16:01:50|48134.2|48094.2|48132|48092|48139.8|48099.8|48132|48092|1
1648051320000|2022-03-23 16:02:00|48127|48087|48132|48092|48142|48102|48127|48087|2
1648051330000|2022-03-23 16:02:10|48124.2|48084.2|48122|48082|48124.2|48084.2|48116.4|48076.4|1
1648051340000|2022-03-23 16:02:20|48119.7|48079.7|48122|48082|48124.2|48084.2|48119.7|48079.7|0
1648051350000|2022-03-23 16:02:30|48127|48087|48122|48082|48127|48087|48117|48077|2
1648051360000|2022-03-23 16:02:40|48119.2|48079.2|48122|48082|48132|48092|48119.2|48079.2|2
1648051380000|2022-03-23 16:03:00|48142|48102|48162|48122|48162|48122|48142|48102|6
1648051390000|2022-03-23 16:03:10|||||||||6
1648051400000|2022-03-23 16:03:20|48159.7|48119.7|48142|48102|48159.7|48119.7|48142|48102|1
1648051410000|2022-03-23 16:03:30|||||||||2
1648051420000|2022-03-23 16:03:40|48126.4|48086.4|48132|48092|48132|48092|48122|48082|0
1648051430000|2022-03-23 16:03:50|48129.2|48089.2|48122|48082|48129.2|48089.2|48122|48082|3
1648051440000|2022-03-23 16:04:00|48124.2|48084.2|48127|48087|48129.2|48089.2|48122|48082|1
1648051450000|2022-03-23 16:04:10|48129.2|48089.2|48142|48102|48144.2|48104.2|48129.2|48089.2|4
1648051460000|2022-03-23 16:04:20|48139.2|48099.2|48137|48097|48139.2|48099.2|48137|48097|0
1648051470000|2022-03-23 16:04:30|48131.4|48091.4|48144.7|48104.7|48149.7|48109.7|48131.4|48091.4|6
1648051490000|2022-03-23 16:04:50|48146.9|48106.9|48151.9|48111.9|48151.9|48111.9|48146.9|48106.9|2
1648051500000|2022-03-23 16:05:00|48149.7|48109.7|48164.2|48124.2|48171.9|48131.9|48149.7|48109.7|10
1648051510000|2022-03-23 16:05:10|48161.9|48121.9|48154.2|48114.2|48164.7|48124.7|48154.2|48114.2|6
1648051520000|2022-03-23 16:05:20|48159.2|48119.2|48159.2|48119.2|48159.2|48119.2|48159.2|48119.2|0
1648051530000|2022-03-23 16:05:30|48154.2|48114.2|48166.9|48126.9|48166.9|48126.9|48154.2|48114.2|3
1648051540000|2022-03-23 16:05:40|48172.5|48132.5|48177.5|48137.5|48192.5|48152.5|48172.5|48132.5|15
1648051550000|2022-03-23 16:05:50|48182.5|48142.5|48167.5|48127.5|48182.5|48142.5|48167.5|48127.5|4
1648051560000|2022-03-23 16:06:00|48164.7|48124.7|48167.5|48127.5|48172.5|48132.5|48164.7|48124.7|2
1648051570000|2022-03-23 16:06:10|48162.5|48122.5|48157.5|48117.5|48162.5|48122.5|48154.7|48114.7|4
1648051580000|2022-03-23 16:06:20|48154.7|48114.7|48167.5|48127.5|48167.5|48127.5|48154.7|48114.7|0
1648051590000|2022-03-23 16:06:30|48159.7|48119.7|48154.7|48114.7|48159.7|48119.7|48152.5|48112.5|2
1648051600000|2022-03-23 16:06:40|48159.7|48119.7|48157.5|48117.5|48167.5|48127.5|48157.5|48117.5|3
1648051610000|2022-03-23 16:06:50|48159.7|48119.7|48149.7|48109.7|48159.7|48119.7|48147.5|48107.5|2
1648051620000|2022-03-23 16:07:00|48147.5|48107.5|48154.7|48114.7|48157.5|48117.5|48137.5|48097.5|16
1648051630000|2022-03-23 16:07:10|48152.5|48112.5|48147.5|48107.5|48152.5|48112.5|48147.5|48107.5|2
1648051640000|2022-03-23 16:07:20|48149.7|48109.7|48147.5|48107.5|48149.7|48109.7|48147.5|48107.5|2
1648051650000|2022-03-23 16:07:30|48152.5|48112.5|48147.5|48107.5|48152.5|48112.5|48147.5|48107.5|1
1648051660000|2022-03-23 16:07:40|48149.7|48109.7|48157.5|48117.5|48162.5|48122.5|48147.5|48107.5|2
1648051670000|2022-03-23 16:07:50|48152.5|48112.5|48142.5|48102.5|48152.5|48112.5|48142.5|48102.5|4
1648051680000|2022-03-23 16:08:00|48147.5|48107.5|48142.5|48102.5|48149.7|48109.7|48142.5|48102.5|9
1648051690000|2022-03-23 16:08:10|48157.5|48117.5|48157.5|48117.5|48157.5|48117.5|48157.5|48117.5|2
1648051700000|2022-03-23 16:08:20|48162.5|48122.5|48162.5|48122.5|48162.5|48122.5|48162.5|48122.5|1
1648051710000|2022-03-23 16:08:30|48157.5|48117.5|48192.5|48152.5|48192.5|48152.5|48157.5|48117.5|11
1648051730000|2022-03-23 16:08:50|48187.5|48147.5|48207.5|48167.5|48217.5|48177.5|48187.5|48147.5|11
1648051740000|2022-03-23 16:09:00|48209.7|48169.7|48207.5|48167.5|48209.7|48169.7|48207.5|48167.5|0
1648051750000|2022-03-23 16:09:10|48204.7|48164.7|48192.5|48152.5|48204.7|48164.7|48192.5|48152.5|6
1648051760000|2022-03-23 16:09:20|48194.7|48154.7|48194.7|48154.7|48194.7|48154.7|48189.7|48149.7|0
1648051770000|2022-03-23 16:09:30|||||||||1
1648051790000|2022-03-23 16:09:50|48187.5|48147.5|48187.5|48147.5|48197.5|48157.5|48187.5|48147.5|5
1648051800000|2022-03-23 16:10:00|48172.5|48132.5|48167.5|48127.5|48172.5|48132.5|48167.5|48127.5|5
1648051810000|2022-03-23 16:10:10|48157.5|48117.5|48159.7|48119.7|48167.5|48127.5|48157.5|48117.5|1
1648051820000|2022-03-23 16:10:20|48157.5|48117.5|48147.5|48107.5|48167.5|48127.5|48147.5|48107.5|1
1648051830000|2022-03-23 16:10:30|48149.7|48109.7|48149.7|48109.7|48152.5|48112.5|48147.5|48107.5|0
1648051840000|2022-03-23 16:10:40|48147.5|48107.5|48157.4|48117.4|48157.4|48117.4|48147.4|48107.4|0
1648051850000|2022-03-23 16:10:50|48167.4|48127.4|48170.2|48130.2|48170.2|48130.2|48167.4|48127.4|0
1648051860000|2022-03-23 16:11:00|48172.4|48132.4|48167.4|48127.4|48172.4|48132.4|48167.4|48127.4|0
1648051880000|2022-03-23 16:11:20|48177.4|48137.4|48194.7|48154.7|48194.7|48154.7|48177.4|48137.4|6
1648051890000|2022-03-23 16:11:30|48189.7|48149.7|48189.7|48149.7|48189.7|48149.7|48189.7|48149.7|2
1648051900000|2022-03-23 16:11:40|48192.4|48152.4|48181.9|48141.9|48214.7|48174.7|48179.7|48139.7|10
1648051910000|2022-03-23 16:11:50|48191.9|48151.9|48191.9|48151.9|48191.9|48151.9|48191.9|48151.9|4
1648051920000|2022-03-23 16:12:00|48194.7|48154.7|48199.7|48159.7|48201.9|48161.9|48194.7|48154.7|6
1648051930000|2022-03-23 16:12:10|48202.4|48162.4|48179.7|48139.7|48204.7|48164.7|48177.4|48137.4|2
1648051940000|2022-03-23 16:12:20|48174.1|48134.1|48179.7|48139.7|48179.7|48139.7|48169.7|48129.7|3
1648051950000|2022-03-23 16:12:30|48181.9|48141.9|48181.9|48141.9|48181.9|48141.9|48181.9|48141.9|0
1648051960000|2022-03-23 16:12:40|48179.7|48139.7|48194.7|48154.7|48194.7|48154.7|48179.7|48139.7|3
1648051990000|2022-03-23 16:13:10|||||||||1
1648052000000|2022-03-23 16:13:20|48194.6|48154.6|48184.6|48144.6|48194.6|48154.6|48182.4|48142.4|1
1648052010000|2022-03-23 16:13:30|48194.6|48154.6|48174.6|48134.6|48194.6|48154.6|48171.9|48131.9|7
1648052020000|2022-03-23 16:13:40|48171.9|48131.9|48169.6|48129.6|48179.6|48139.6|48169.6|48129.6|2
1648052030000|2022-03-23 16:13:50|48172.4|48132.4|48171.9|48131.9|48174.6|48134.6|48169.6|48129.6|1
1648052040000|2022-03-23 16:14:00|48169.6|48129.6|48184.6|48144.6|48184.6|48144.6|48169.6|48129.6|5
1648052050000|2022-03-23 16:14:10|48179.6|48139.6|48179.6|48139.6|48179.6|48139.6|48177.4|48137.4|1
1648052060000|2022-03-23 16:14:20|48177.4|48137.4|48179.6|48139.6|48181.9|48141.9|48177.4|48137.4|0
1648052070000|2022-03-23 16:14:30|48181.9|48141.9|48181.9|48141.9|48186.9|48146.9|48176.9|48136.9|16
1648052080000|2022-03-23 16:14:40|48179.1|48139.1|48181.9|48141.9|48181.9|48141.9|48176.9|48136.9|3
1648052090000|2022-03-23 16:14:50|48213|48173|48207.4|48167.4|48213|48173|48205.2|48165.2|56
1648052100000|2022-03-23 16:15:00|48210.2|48170.2|48202.4|48162.4|48212.4|48172.4|48202.4|48162.4|5
1648052110000|2022-03-23 16:15:10|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|3
1648052120000|2022-03-23 16:15:20|48207.4|48167.4|48199.6|48159.6|48207.4|48167.4|48197.4|48157.4|8
1648052140000|2022-03-23 16:15:40|48197.4|48157.4|48180.2|48140.2|48197.4|48157.4|48174.6|48134.6|10
1648052150000|2022-03-23 16:15:50|48177.4|48137.4|48184.6|48144.6|48184.6|48144.6|48177.4|48137.4|2
1648052160000|2022-03-23 16:16:00|48187.4|48147.4|48194.6|48154.6|48194.6|48154.6|48184.6|48144.6|17
1648052170000|2022-03-23 16:16:10|48189.6|48149.6|48177.4|48137.4|48207.4|48167.4|48177.4|48137.4|21
1648052180000|2022-03-23 16:16:20|48174.6|48134.6|48179.6|48139.6|48179.6|48139.6|48174.6|48134.6|0
1648052190000|2022-03-23 16:16:30|48182.4|48142.4|48177.4|48137.4|48182.4|48142.4|48177.4|48137.4|21
1648052200000|2022-03-23 16:16:40|48179.6|48139.6|48205.2|48165.2|48205.2|48165.2|48179.6|48139.6|15
1648052210000|2022-03-23 16:16:50|48202.9|48162.9|48220.2|48180.2|48220.2|48180.2|48200.7|48160.7|5
1648052220000|2022-03-23 16:17:00|48230.2|48190.2|48242.9|48202.9|48247.9|48207.9|48230.2|48190.2|15
1648052230000|2022-03-23 16:17:10|48227.9|48187.9|48230.7|48190.7|48235.2|48195.2|48225.7|48185.7|2
1648052240000|2022-03-23 16:17:20|48227.9|48187.9|48222.9|48182.9|48227.9|48187.9|48220.2|48180.2|4
1648052250000|2022-03-23 16:17:30|48225.7|48185.7|48227.9|48187.9|48227.9|48187.9|48225.7|48185.7|3
1648052260000|2022-03-23 16:17:40|48245.7|48205.7|48262.9|48222.9|48262.9|48222.9|48240.7|48200.7|8
1648052270000|2022-03-23 16:17:50|48255.7|48215.7|48260.7|48220.7|48260.7|48220.7|48255.7|48215.7|1
1648052280000|2022-03-23 16:18:00|48257.9|48217.9|48247.9|48207.9|48257.9|48217.9|48247.9|48207.9|2
1648052290000|2022-03-23 16:18:10|48245.7|48205.7|48260.7|48220.7|48260.7|48220.7|48245.7|48205.7|1
1648052300000|2022-03-23 16:18:20|48257.9|48217.9|48262.9|48222.9|48262.9|48222.9|48257.9|48217.9|4
1648052310000|2022-03-23 16:18:30|48260.2|48220.2|48282.9|48242.9|48282.9|48242.9|48247.4|48207.4|16
1648052320000|2022-03-23 16:18:40|48287.9|48247.9|48290.2|48250.2|48290.2|48250.2|48287.9|48247.9|0
1648052330000|2022-03-23 16:18:50|48307.4|48267.4|48307.4|48267.4|48307.4|48267.4|48302.4|48262.4|7
1648052340000|2022-03-23 16:19:00|48304.6|48264.6|48274.6|48234.6|48304.6|48264.6|48274.6|48234.6|9
1648052350000|2022-03-23 16:19:10|48272.4|48232.4|48275.1|48235.1|48277.4|48237.4|48269.6|48229.6|1
1648052360000|2022-03-23 16:19:20|48272.4|48232.4|48269.6|48229.6|48272.4|48232.4|48267.4|48227.4|1
1648052370000|2022-03-23 16:19:30|48279.6|48239.6|48264.6|48224.6|48279.6|48239.6|48264.6|48224.6|3
1648052380000|2022-03-23 16:19:40|48267.4|48227.4|48264.6|48224.6|48267.4|48227.4|48264.6|48224.6|2
1648052390000|2022-03-23 16:19:50|48267.4|48227.4|48264.6|48224.6|48267.4|48227.4|48264.6|48224.6|0
1648052400000|2022-03-23 16:20:00|48267.4|48227.4|48275.1|48235.1|48275.1|48235.1|48266.8|48226.8|4
1648052410000|2022-03-23 16:20:10|48270.1|48230.1|48270.1|48230.1|48270.1|48230.1|48270.1|48230.1|0
1648052420000|2022-03-23 16:20:20|48275.1|48235.1|48275.1|48235.1|48275.1|48235.1|48272.4|48232.4|1
1648052430000|2022-03-23 16:20:30|48280.1|48240.1|48292.9|48252.9|48292.9|48252.9|48280.1|48240.1|1
1648052440000|2022-03-23 16:20:40|48290.1|48250.1|48292.9|48252.9|48292.9|48252.9|48290.1|48250.1|2
1648052450000|2022-03-23 16:20:50|48310.1|48270.1|48315.1|48275.1|48315.1|48275.1|48310.1|48270.1|3
1648052460000|2022-03-23 16:21:00|48310.1|48270.1|48300.1|48260.1|48310.1|48270.1|48300.1|48260.1|5
1648052470000|2022-03-23 16:21:10|48292.9|48252.9|48272.9|48232.9|48292.9|48252.9|48267.4|48227.4|7
1648052480000|2022-03-23 16:21:20|48270.7|48230.7|48272.9|48232.9|48282.4|48242.4|48270.7|48230.7|2
1648052490000|2022-03-23 16:21:30|48270.1|48230.1|48277.9|48237.9|48277.9|48237.9|48270.1|48230.1|1
1648052500000|2022-03-23 16:21:40|48283.5|48243.5|48282.9|48242.9|48290.1|48250.1|48277.9|48237.9|6
1648052510000|2022-03-23 16:21:50|48285.1|48245.1|48282.9|48242.9|48285.1|48245.1|48280.1|48240.1|2
1648052520000|2022-03-23 16:22:00|48280.1|48240.1|48282.9|48242.9|48282.9|48242.9|48277.9|48237.9|1
1648052530000|2022-03-23 16:22:10|48287.9|48247.9|48270.1|48230.1|48287.9|48247.9|48270.1|48230.1|4
1648052540000|2022-03-23 16:22:20|48255.1|48215.1|48240.1|48200.1|48255.1|48215.1|48240.1|48200.1|6
1648052550000|2022-03-23 16:22:30|48227.9|48187.9|48230.1|48190.1|48235.1|48195.1|48227.9|48187.9|4
1648052560000|2022-03-23 16:22:40|48232.9|48192.9|48235.1|48195.1|48235.1|48195.1|48230.1|48190.1|0
1648052570000|2022-03-23 16:22:50|48230.1|48190.1|48260.1|48220.1|48260.1|48220.1|48230.1|48190.1|4
1648052580000|2022-03-23 16:23:00|48252.9|48212.9|48242.3|48202.3|48255.1|48215.1|48242.3|48202.3|2
1648052590000|2022-03-23 16:23:10|48250.1|48210.1|48247.3|48207.3|48250.1|48210.1|48247.3|48207.3|2
1648052600000|2022-03-23 16:23:20|48245.1|48205.1|48257.3|48217.3|48260.1|48220.1|48245.1|48205.1|3
1648052610000|2022-03-23 16:23:30|48255.1|48215.1|48252.9|48212.9|48260.1|48220.1|48252.9|48212.9|1
1648052630000|2022-03-23 16:23:50|48255.7|48215.7|48250.1|48210.1|48255.7|48215.7|48250.1|48210.1|1
1648052640000|2022-03-23 16:24:00|48252.9|48212.9|48245.1|48205.1|48255.1|48215.1|48245.1|48205.1|6
1648052650000|2022-03-23 16:24:10|48242.3|48202.3|48245.1|48205.1|48245.1|48205.1|48242.3|48202.3|2
1648052660000|2022-03-23 16:24:20|48260.1|48220.1|48270.1|48230.1|48270.1|48230.1|48260.1|48220.1|6
1648052670000|2022-03-23 16:24:30|48280.1|48240.1|48282.9|48242.9|48282.9|48242.9|48280.1|48240.1|5
1648052680000|2022-03-23 16:24:40|48300.1|48260.1|48297.9|48257.9|48307.9|48267.9|48297.9|48257.9|77
1648052690000|2022-03-23 16:24:50|||||||||3
1648052700000|2022-03-23 16:25:00|48307.9|48267.9|48300.6|48260.6|48307.9|48267.9|48300.1|48260.1|9
1648052710000|2022-03-23 16:25:10|48303.4|48263.4|48305.6|48265.6|48305.6|48265.6|48303.4|48263.4|3
1648052720000|2022-03-23 16:25:20|48303.4|48263.4|48303.4|48263.4|48303.4|48263.4|48303.4|48263.4|0
1648052730000|2022-03-23 16:25:30|48300.6|48260.6|48308.4|48268.4|48313.4|48273.4|48300.6|48260.6|4
1648052740000|2022-03-23 16:25:40|48311.2|48271.2|48313.4|48273.4|48313.4|48273.4|48311.2|48271.2|0
1648052750000|2022-03-23 16:25:50|48315.6|48275.6|48328.4|48288.4|48328.4|48288.4|48315.6|48275.6|6
1648052760000|2022-03-23 16:26:00|48325.6|48285.6|48315.6|48275.6|48325.6|48285.6|48315.6|48275.6|3
1648052770000|2022-03-23 16:26:10|||||||||1
1648052780000|2022-03-23 16:26:20|48313.4|48273.4|48313.4|48273.4|48315.6|48275.6|48313.4|48273.4|0
1648052790000|2022-03-23 16:26:30|48321.2|48281.2|48313.4|48273.4|48323.4|48283.4|48313.4|48273.4|4
1648052800000|2022-03-23 16:26:40|48315.6|48275.6|48305.6|48265.6|48315.6|48275.6|48305.6|48265.6|4
1648052820000|2022-03-23 16:27:00|48303.4|48263.4|48285.6|48245.6|48303.4|48263.4|48281.2|48241.2|7
1648052830000|2022-03-23 16:27:10|48283.4|48243.4|48280.6|48240.6|48283.4|48243.4|48278.4|48238.4|2
1648052840000|2022-03-23 16:27:20|48278.4|48238.4|48283.4|48243.4|48283.4|48243.4|48278.4|48238.4|0
1648052850000|2022-03-23 16:27:30|48285.6|48245.6|48308.4|48268.4|48308.4|48268.4|48285.6|48245.6|7
1648052860000|2022-03-23 16:27:40|48305.6|48265.6|48300.6|48260.6|48305.6|48265.6|48295.6|48255.6|2
1648052870000|2022-03-23 16:27:50|48298.4|48258.4|48300.6|48260.6|48300.6|48260.6|48295.6|48255.6|1
1648052880000|2022-03-23 16:28:00|48305.6|48265.6|48305.6|48265.6|48305.6|48265.6|48298.4|48258.4|2
1648052890000|2022-03-23 16:28:10|48300.6|48260.6|48305.6|48265.6|48305.6|48265.6|48300.6|48260.6|0
1648052900000|2022-03-23 16:28:20|48311.2|48271.2|48313.4|48273.4|48313.4|48273.4|48311.2|48271.2|1
1648052910000|2022-03-23 16:28:30|48308.4|48268.4|48310.6|48270.6|48310.6|48270.6|48308.4|48268.4|4
1648052920000|2022-03-23 16:28:40|48308.4|48268.4|48303.4|48263.4|48308.4|48268.4|48298.4|48258.4|3
1648052930000|2022-03-23 16:28:50|48305.6|48265.6|48308.4|48268.4|48308.4|48268.4|48303.4|48263.4|1
1648052940000|2022-03-23 16:29:00|48305.6|48265.6|48305.6|48265.6|48311.2|48271.2|48305.6|48265.6|1
1648052950000|2022-03-23 16:29:10|48303.4|48263.4|48313.4|48273.4|48313.4|48273.4|48303.4|48263.4|1
1648052960000|2022-03-23 16:29:20|48310.6|48270.6|48315.6|48275.6|48315.6|48275.6|48308.4|48268.4|4
1648052970000|2022-03-23 16:29:30|48325.6|48285.6|48330.1|48290.1|48330.1|48290.1|48325.6|48285.6|19
1648052980000|2022-03-23 16:29:40|48320.6|48280.6|48307.8|48267.8|48323.4|48283.4|48307.8|48267.8|14
1648052990000|2022-03-23 16:29:50|48310.1|48270.1|48295.1|48255.1|48315.1|48275.1|48295.1|48255.1|7
1648053000000|2022-03-23 16:30:00|48300.1|48260.1|48292.8|48252.8|48315.1|48275.1|48292.8|48252.8|13
1648053010000|2022-03-23 16:30:10|48290.1|48250.1|48287.3|48247.3|48290.1|48250.1|48282.8|48242.8|1
1648053020000|2022-03-23 16:30:20|48285|48245|48267.3|48227.3|48285|48245|48267.3|48227.3|16
1648053030000|2022-03-23 16:30:30|48265|48225|48267.3|48227.3|48270|48230|48265|48225|1
1648053050000|2022-03-23 16:30:50|48270|48230|48262.3|48222.3|48270|48230|48262.3|48222.3|12
1648053060000|2022-03-23 16:31:00|48265|48225|48257.3|48217.3|48267.3|48227.3|48255|48215|5
1648053080000|2022-03-23 16:31:20|48255|48215|48257.3|48217.3|48257.3|48217.3|48255|48215|0
1648053090000|2022-03-23 16:31:30|48259.5|48219.5|48250|48210|48265|48225|48247.3|48207.3|2
1648053100000|2022-03-23 16:31:40|48252.8|48212.8|48252.3|48212.3|48255|48215|48252.3|48212.3|1
1648053110000|2022-03-23 16:31:50|48250|48210|48247.3|48207.3|48255|48215|48247.3|48207.3|1
1648053120000|2022-03-23 16:32:00|48245|48205|48245|48205|48245|48205|48245|48205|0
1648053130000|2022-03-23 16:32:10|48252.8|48212.8|48265|48225|48265|48225|48252.8|48212.8|6
1648053140000|2022-03-23 16:32:20|48267.3|48227.3|48265|48225|48267.3|48227.3|48265|48225|0
1648053150000|2022-03-23 16:32:30|48267.8|48227.8|48285|48245|48287.3|48247.3|48267.8|48227.8|1
1648053160000|2022-03-23 16:32:40|48275|48235|48275|48235|48275|48235|48275|48235|1
1648053170000|2022-03-23 16:32:50|48294.5|48254.5|48287.3|48247.3|48305|48265|48287.3|48247.3|8
1648053180000|2022-03-23 16:33:00|48289.5|48249.5|48322.8|48282.8|48322.8|48282.8|48289.5|48249.5|15
1648053190000|2022-03-23 16:33:10|48327.8|48287.8|48342.8|48302.8|48342.8|48302.8|48327.8|48287.8|1
1648053200000|2022-03-23 16:33:20|48332.8|48292.8|48335|48295|48335|48295|48332.8|48292.8|4
1648053210000|2022-03-23 16:33:30|48337.8|48297.8|48342.8|48302.8|48342.8|48302.8|48337.8|48297.8|4
1648053220000|2022-03-23 16:33:40|||||||||1
1648053230000|2022-03-23 16:33:50|48348.3|48308.3|48355|48315|48367.8|48327.8|48348.3|48308.3|18
1648053240000|2022-03-23 16:34:00|48352.2|48312.2|48352.8|48312.8|48355|48315|48352.2|48312.2|3
1648053250000|2022-03-23 16:34:10|48350|48310|48335|48295|48350|48310|48335|48295|3
1648053260000|2022-03-23 16:34:20|48332.8|48292.8|48332.8|48292.8|48332.8|48292.8|48332.8|48292.8|2
1648053270000|2022-03-23 16:34:30|48335|48295|48335.6|48295.6|48342.8|48302.8|48335|48295|1
1648053280000|2022-03-23 16:34:40|48337.8|48297.8|48330|48290|48337.8|48297.8|48330|48290|2
1648053290000|2022-03-23 16:34:50|48322.2|48282.2|48320|48280|48322.2|48282.2|48320|48280|1
1648053300000|2022-03-23 16:35:00|48315|48275|48315|48275|48320|48280|48315|48275|4
1648053310000|2022-03-23 16:35:10|48290|48250|48305|48265|48305|48265|48290|48250|36
1648053320000|2022-03-23 16:35:20|48312.8|48272.8|48320|48280|48320|48280|48312.8|48272.8|2
1648053330000|2022-03-23 16:35:30|48317.2|48277.2|48315|48275|48317.2|48277.2|48312.8|48272.8|3
1648053340000|2022-03-23 16:35:40|48312.8|48272.8|48315|48275|48315|48275|48312.8|48272.8|0
1648053360000|2022-03-23 16:36:00|48315.5|48275.5|48315|48275|48320|48280|48315|48275|2
1648053370000|2022-03-23 16:36:10|48322.8|48282.8|48322.8|48282.8|48322.8|48282.8|48320|48280|2
1648053380000|2022-03-23 16:36:20|48320|48280|48317.2|48277.2|48320|48280|48315|48275|2
1648053390000|2022-03-23 16:36:30|48315|48275|48317.2|48277.2|48317.2|48277.2|48315|48275|0
1648053400000|2022-03-23 16:36:40|48315|48275|48290|48250|48315|48275|48290|48250|7
1648053410000|2022-03-23 16:36:50|48295.5|48255.5|48305|48265|48307.2|48267.2|48295.5|48255.5|1
1648053420000|2022-03-23 16:37:00|48302.2|48262.2|48275|48235|48302.2|48262.2|48272.8|48232.8|8
1648053430000|2022-03-23 16:37:10|48277.2|48237.2|48277.2|48237.2|48277.2|48237.2|48277.2|48237.2|1
1648053440000|2022-03-23 16:37:20|48275|48235|48267.2|48227.2|48275|48235|48267.2|48227.2|5
1648053450000|2022-03-23 16:37:30|48269.4|48229.4|48267.2|48227.2|48271.7|48231.7|48267.2|48227.2|2
1648053460000|2022-03-23 16:37:40|48264.4|48224.4|48269.4|48229.4|48269.4|48229.4|48264.4|48224.4|0
1648053470000|2022-03-23 16:37:50|48271.7|48231.7|48277.2|48237.2|48277.2|48237.2|48271.7|48231.7|1
1648053480000|2022-03-23 16:38:00|48274.4|48234.4|48267.2|48227.2|48274.4|48234.4|48267.2|48227.2|1
1648053490000|2022-03-23 16:38:10|48264.4|48224.4|48287.2|48247.2|48297.2|48257.2|48264.4|48224.4|18
1648053500000|2022-03-23 16:38:20|48290|48250|48285|48245|48292.8|48252.8|48285|48245|1
1648053510000|2022-03-23 16:38:30|48287.2|48247.2|48292.7|48252.7|48295|48255|48287.2|48247.2|1
1648053520000|2022-03-23 16:38:40|48295|48255|48290|48250|48295|48255|48290|48250|0
1648053530000|2022-03-23 16:38:50|48292.7|48252.7|48295|48255|48295|48255|48292.7|48252.7|0
1648053540000|2022-03-23 16:39:00|48290|48250|48292.2|48252.2|48292.2|48252.2|48290|48250|0
1648053550000|2022-03-23 16:39:10|48290|48250|48290|48250|48290|48250|48290|48250|0
1648053560000|2022-03-23 16:39:20|48292.2|48252.2|48292.2|48252.2|48292.2|48252.2|48292.2|48252.2|0
1648053570000|2022-03-23 16:39:30|48295|48255|48295|48255|48295|48255|48292.7|48252.7|2
1648053580000|2022-03-23 16:39:40|48315|48275|48305|48265|48315|48275|48297.2|48257.2|14
1648053600000|2022-03-23 16:40:00|48310|48270|48322.7|48282.7|48322.7|48282.7|48310|48270|3
1648053610000|2022-03-23 16:40:10|48327.7|48287.7|48327.7|48287.7|48327.7|48287.7|48327.7|48287.7|0
1648053620000|2022-03-23 16:40:20|48330|48290|48325|48285|48330|48290|48317.2|48277.2|6
1648053630000|2022-03-23 16:40:30|48327.2|48287.2|48330|48290|48330|48290|48327.2|48287.2|0
1648053640000|2022-03-23 16:40:40|48327.2|48287.2|48352.7|48312.7|48352.7|48312.7|48327.2|48287.2|6
1648053650000|2022-03-23 16:40:50|48355.5|48315.5|48355.5|48315.5|48355.5|48315.5|48355.5|48315.5|3
1648053660000|2022-03-23 16:41:00|48352.7|48312.7|48352.7|48312.7|48352.7|48312.7|48352.7|48312.7|1
1648053670000|2022-03-23 16:41:10|48332.7|48292.7|48335|48295|48335|48295|48330|48290|32
1648053680000|2022-03-23 16:41:20|48337.7|48297.7|48334.9|48294.9|48342.2|48302.2|48332.2|48292.2|2
1648053690000|2022-03-23 16:41:30|48329.9|48289.9|48329.9|48289.9|48329.9|48289.9|48329.9|48289.9|0
1648053700000|2022-03-23 16:41:40|48332.2|48292.2|48322.2|48282.2|48334.9|48294.9|48322.2|48282.2|3
1648053710000|2022-03-23 16:41:50|48319.9|48279.9|48324.9|48284.9|48324.9|48284.9|48319.9|48279.9|1
1648053720000|2022-03-23 16:42:00|48322.2|48282.2|48324.9|48284.9|48324.9|48284.9|48322.2|48282.2|3
1648053730000|2022-03-23 16:42:10|48327.7|48287.7|48332.7|48292.7|48332.7|48292.7|48327.7|48287.7|0
1648053750000|2022-03-23 16:42:30|48334.9|48294.9|48342.7|48302.7|48345.5|48305.5|48334.9|48294.9|4
1648053770000|2022-03-23 16:42:50|48345.5|48305.5|48342.7|48302.7|48347.7|48307.7|48342.7|48302.7|2
1648053780000|2022-03-23 16:43:00|48339.9|48299.9|48342.7|48302.7|48342.7|48302.7|48339.9|48299.9|1
1648053790000|2022-03-23 16:43:10|48339.9|48299.9|48332.7|48292.7|48342.7|48302.7|48322.7|48282.7|4
1648053800000|2022-03-23 16:43:20|48319.9|48279.9|48332.7|48292.7|48332.7|48292.7|48317.7|48277.7|24
1648053810000|2022-03-23 16:43:30|48329.9|48289.9|48329.9|48289.9|48332.7|48292.7|48327.7|48287.7|1
1648053820000|2022-03-23 16:43:40|48324.9|48284.9|48319.9|48279.9|48324.9|48284.9|48319.9|48279.9|4
1648053830000|2022-03-23 16:43:50|48317.7|48277.7|48322.7|48282.7|48322.7|48282.7|48317.7|48277.7|0
1648053840000|2022-03-23 16:44:00|48325.5|48285.5|48322.7|48282.7|48325.5|48285.5|48322.7|48282.7|1
1648053850000|2022-03-23 16:44:10|48312.7|48272.7|48314.9|48274.9|48314.9|48274.9|48312.7|48272.7|4
1648053860000|2022-03-23 16:44:20|48317.1|48277.1|48307.1|48267.1|48317.1|48277.1|48304.4|48264.4|2
1648053880000|2022-03-23 16:44:40|48312.1|48272.1|48307.1|48267.1|48312.1|48272.1|48307.1|48267.1|2
1648053890000|2022-03-23 16:44:50|48312.1|48272.1|48324.4|48284.4|48324.4|48284.4|48307.1|48267.1|13
1648053900000|2022-03-23 16:45:00|48324.9|48284.9|48339.9|48299.9|48339.9|48299.9|48324.9|48284.9|3
1648053920000|2022-03-23 16:45:20|48349.9|48309.9|48349.9|48309.9|48349.9|48309.9|48349.9|48309.9|2
1648053940000|2022-03-23 16:45:40|48352.7|48312.7|48357.7|48317.7|48357.7|48317.7|48352.7|48312.7|4
1648053950000|2022-03-23 16:45:50|48352.7|48312.7|48357.7|48317.7|48357.7|48317.7|48352.7|48312.7|2
1648053980000|2022-03-23 16:46:20|48359.9|48319.9|48349.9|48309.9|48359.9|48319.9|48349.9|48309.9|16
1648053990000|2022-03-23 16:46:30|48354.9|48314.9|48352.7|48312.7|48359.9|48319.9|48352.7|48312.7|4
1648054000000|2022-03-23 16:46:40|48349.9|48309.9|48352.7|48312.7|48352.7|48312.7|48347.7|48307.7|3
1648054010000|2022-03-23 16:46:50|48357.7|48317.7|48352.7|48312.7|48359.9|48319.9|48352.7|48312.7|0
1648054020000|2022-03-23 16:47:00|48349.9|48309.9|48349.9|48309.9|48354.9|48314.9|48349.9|48309.9|2
1648054030000|2022-03-23 16:47:10|||||||||6
1648054040000|2022-03-23 16:47:20|48352.1|48312.1|48354.9|48314.9|48354.9|48314.9|48352.1|48312.1|4
1648054050000|2022-03-23 16:47:30|||||||||3
1648054060000|2022-03-23 16:47:40|48352.7|48312.7|48349.9|48309.9|48359.9|48319.9|48349.9|48309.9|10
1648054070000|2022-03-23 16:47:50|48352.7|48312.7|48352.7|48312.7|48352.7|48312.7|48352.7|48312.7|2
1648054080000|2022-03-23 16:48:00|48357.7|48317.7|48359.9|48319.9|48359.9|48319.9|48357.7|48317.7|0
1648054100000|2022-03-23 16:48:20|48354.9|48314.9|48359.9|48319.9|48359.9|48319.9|48354.9|48314.9|4
1648054110000|2022-03-23 16:48:30|48354.9|48314.9|48354.9|48314.9|48354.9|48314.9|48354.9|48314.9|5
1648054120000|2022-03-23 16:48:40|48359.9|48319.9|48359.9|48319.9|48359.9|48319.9|48359.9|48319.9|0
1648054130000|2022-03-23 16:48:50|48354.9|48314.9|48354.9|48314.9|48354.9|48314.9|48352.7|48312.7|6
1648054140000|2022-03-23 16:49:00|48359.9|48319.9|48387.1|48347.1|48399.9|48359.9|48352.1|48312.1|6
1648054150000|2022-03-23 16:49:10|48384.3|48344.3|48354.9|48314.9|48384.3|48344.3|48347.1|48307.1|7
1648054160000|2022-03-23 16:49:20|48359.9|48319.9|48369.9|48329.9|48369.9|48329.9|48359.9|48319.9|1
1648054170000|2022-03-23 16:49:30|48367.1|48327.1|48367.1|48327.1|48369.9|48329.9|48362.6|48322.6|1
1648054180000|2022-03-23 16:49:40|48364.9|48324.9|48364.9|48324.9|48369.9|48329.9|48364.9|48324.9|2
1648054190000|2022-03-23 16:49:50|48369.9|48329.9|48364.9|48324.9|48369.9|48329.9|48364.9|48324.9|2
1648054210000|2022-03-23 16:50:10|48359.9|48319.9|48359.9|48319.9|48359.9|48319.9|48359.9|48319.9|0
1648054220000|2022-03-23 16:50:20|48354.9|48314.9|48354.9|48314.9|48354.9|48314.9|48352.6|48312.6|3
1648054230000|2022-03-23 16:50:30|48357.6|48317.6|48357.1|48317.1|48359.9|48319.9|48354.9|48314.9|5
1648054240000|2022-03-23 16:50:40|||||||||1
1648054250000|2022-03-23 16:50:50|48347.1|48307.1|48324.3|48284.3|48347.1|48307.1|48324.3|48284.3|4
1648054260000|2022-03-23 16:51:00|48322.1|48282.1|48317.1|48277.1|48322.1|48282.1|48317.1|48277.1|1
1648054270000|2022-03-23 16:51:10|48304.3|48264.3|48304.3|48264.3|48304.3|48264.3|48304.3|48264.3|1
1648054300000|2022-03-23 16:51:40|48301.5|48261.5|48299.3|48259.3|48301.5|48261.5|48299.3|48259.3|2
1648054310000|2022-03-23 16:51:50|48302.1|48262.1|48327.1|48287.1|48327.1|48287.1|48302.1|48262.1|3
1648054320000|2022-03-23 16:52:00|48329.3|48289.3|48327.1|48287.1|48334.3|48294.3|48327.1|48287.1|2
1648054330000|2022-03-23 16:52:10|48332.1|48292.1|48337.1|48297.1|48342.1|48302.1|48331.5|48291.5|9
1648054340000|2022-03-23 16:52:20|48339.9|48299.9|48324.9|48284.9|48339.9|48299.9|48324.9|48284.9|2
1648054350000|2022-03-23 16:52:30|48324.8|48284.8|48324.8|48284.8|48324.8|48284.8|48324.8|48284.8|0
1648054360000|2022-03-23 16:52:40|48322.1|48282.1|48322.1|48282.1|48322.1|48282.1|48314.8|48274.8|1
1648054370000|2022-03-23 16:52:50|48319.8|48279.8|48329.8|48289.8|48329.8|48289.8|48319.8|48279.8|1
1648054380000|2022-03-23 16:53:00|48327.6|48287.6|48312.6|48272.6|48329.8|48289.8|48309.8|48269.8|4
1648054390000|2022-03-23 16:53:10|48309.8|48269.8|48309.8|48269.8|48309.8|48269.8|48309.8|48269.8|0
1648054400000|2022-03-23 16:53:20|48307.6|48267.6|48307.6|48267.6|48307.6|48267.6|48307.6|48267.6|0
1648054410000|2022-03-23 16:53:30|48304.8|48264.8|48292.6|48252.6|48304.8|48264.8|48292.6|48252.6|7
1648054420000|2022-03-23 16:53:40|48277.1|48237.1|48277.1|48237.1|48277.1|48237.1|48277.1|48237.1|1
1648054430000|2022-03-23 16:53:50|48279.8|48239.8|48282.6|48242.6|48289.8|48249.8|48279.8|48239.8|2
1648054440000|2022-03-23 16:54:00|48282.1|48242.1|48264.8|48224.8|48282.1|48242.1|48259.8|48219.8|5
1648054450000|2022-03-23 16:54:10|48270.4|48230.4|48294.8|48254.8|48294.8|48254.8|48270.4|48230.4|15
1648054460000|2022-03-23 16:54:20|48292.6|48252.6|48284.8|48244.8|48292.6|48252.6|48284.8|48244.8|1
1648054470000|2022-03-23 16:54:30|48289.8|48249.8|48284.8|48244.8|48289.8|48249.8|48284.8|48244.8|0
1648054480000|2022-03-23 16:54:40|48287.6|48247.6|48289.8|48249.8|48289.8|48249.8|48284.8|48244.8|1
1648054490000|2022-03-23 16:54:50|48284.8|48244.8|48304.8|48264.8|48304.8|48264.8|48284.8|48244.8|2
1648054500000|2022-03-23 16:55:00|48302.1|48262.1|48304.8|48264.8|48304.8|48264.8|48302.1|48262.1|1
1648054510000|2022-03-23 16:55:10|48307.6|48267.6|48304.8|48264.8|48309.8|48269.8|48304.8|48264.8|1
1648054530000|2022-03-23 16:55:30|48307.6|48267.6|48319.8|48279.8|48319.8|48279.8|48307.6|48267.6|2
1648054540000|2022-03-23 16:55:40|48322.6|48282.6|48319.8|48279.8|48327.6|48287.6|48317.6|48277.6|8
1648054550000|2022-03-23 16:55:50|48317|48277|48302.6|48262.6|48317|48277|48302.6|48262.6|7
1648054560000|2022-03-23 16:56:00|48299.8|48259.8|48307|48267|48307|48267|48299.8|48259.8|3
1648054570000|2022-03-23 16:56:10|48307.6|48267.6|48312.6|48272.6|48312.6|48272.6|48307.6|48267.6|2
1648054580000|2022-03-23 16:56:20|48309.8|48269.8|48309.8|48269.8|48312.6|48272.6|48304.8|48264.8|4
1648054600000|2022-03-23 16:56:40|48302.6|48262.6|48302.6|48262.6|48302.6|48262.6|48302.6|48262.6|2
1648054610000|2022-03-23 16:56:50|48309.8|48269.8|48317.6|48277.6|48317.6|48277.6|48309.8|48269.8|1
1648054620000|2022-03-23 16:57:00|48319.8|48279.8|48309.8|48269.8|48319.8|48279.8|48309.8|48269.8|1
1648054630000|2022-03-23 16:57:10|48314.8|48274.8|48304.8|48264.8|48322.6|48282.6|48304.8|48264.8|6
1648054640000|2022-03-23 16:57:20|48307|48267|48304.8|48264.8|48307|48267|48304.8|48264.8|4
1648054650000|2022-03-23 16:57:30|48309.8|48269.8|48309.8|48269.8|48309.8|48269.8|48309.8|48269.8|0
1648054660000|2022-03-23 16:57:40|48312.6|48272.6|48317|48277|48317|48277|48309.8|48269.8|3
1648054670000|2022-03-23 16:57:50|48314.3|48274.3|48307|48267|48314.3|48274.3|48307|48267|0
1648054680000|2022-03-23 16:58:00|48312|48272|48319.3|48279.3|48327|48287|48312|48272|2
1648054690000|2022-03-23 16:58:10|48317|48277|48314.3|48274.3|48317|48277|48309.3|48269.3|4
1648054710000|2022-03-23 16:58:30|48314.2|48274.2|48304.2|48264.2|48314.2|48274.2|48304.2|48264.2|1
1648054720000|2022-03-23 16:58:40|48302|48262|48289.2|48249.2|48302|48262|48287|48247|3
1648054730000|2022-03-23 16:58:50|48292|48252|48294.2|48254.2|48294.2|48254.2|48289.2|48249.2|2
1648054740000|2022-03-23 16:59:00|48291.5|48251.5|48261.5|48221.5|48294.2|48254.2|48259.2|48219.2|12
1648054750000|2022-03-23 16:59:10|48264.2|48224.2|48269.2|48229.2|48269.2|48229.2|48264.2|48224.2|2
1648054760000|2022-03-23 16:59:20|48267|48227|48264.2|48224.2|48267|48227|48264.2|48224.2|0
1648054770000|2022-03-23 16:59:30|48269.2|48229.2|48281.5|48241.5|48281.5|48241.5|48269.2|48229.2|3
1648054780000|2022-03-23 16:59:40|48279.2|48239.2|48279.2|48239.2|48287|48247|48279.2|48239.2|0
1648054790000|2022-03-23 16:59:50|48284.2|48244.2|48287|48247|48292|48252|48284.2|48244.2|2
1648054800000|2022-03-23 17:00:00|48289.2|48249.2|48284.2|48244.2|48297|48257|48284.2|48244.2|4
1648054810000|2022-03-23 17:00:10|48282|48242|48281.5|48241.5|48287|48247|48277|48237|4
1648054820000|2022-03-23 17:00:20|48277|48237|48281.5|48241.5|48289.2|48249.2|48277|48237|25
1648054830000|2022-03-23 17:00:30|48291.5|48251.5|48291.5|48251.5|48291.5|48251.5|48284.2|48244.2|3
1648054840000|2022-03-23 17:00:40|48299.2|48259.2|48299.2|48259.2|48301.5|48261.5|48291.5|48251.5|2
1648054850000|2022-03-23 17:00:50|48294.2|48254.2|48309.2|48269.2|48309.2|48269.2|48294.2|48254.2|4
1648054860000|2022-03-23 17:01:00|48306.5|48266.5|48302|48262|48306.5|48266.5|48291.5|48251.5|8
1648054870000|2022-03-23 17:01:10|||||||||1
1648054880000|2022-03-23 17:01:20|48295.3|48255.3|48287|48247|48295.3|48255.3|48287|48247|3
1648054890000|2022-03-23 17:01:30|48289.2|48249.2|48289.2|48249.2|48294.2|48254.2|48289.2|48249.2|1
1648054900000|2022-03-23 17:01:40|48292|48252|48294.2|48254.2|48294.2|48254.2|48292|48252|0
1648054910000|2022-03-23 17:01:50|48296.4|48256.4|48347|48307|48347|48307|48296.4|48256.4|8
1648054920000|2022-03-23 17:02:00|48339.8|48299.8|48324.8|48284.8|48344.8|48304.8|48324.8|48284.8|4
1648054930000|2022-03-23 17:02:10|48322.5|48282.5|48382.5|48342.5|48382.5|48342.5|48317|48277|10
1648054940000|2022-03-23 17:02:20|48379.8|48339.8|48369.8|48329.8|48379.8|48339.8|48369.8|48329.8|2
1648054950000|2022-03-23 17:02:30|48378.1|48338.1|48374.8|48334.8|48382.5|48342.5|48374.8|48334.8|23
1648054960000|2022-03-23 17:02:40|48369.8|48329.8|48374.8|48334.8|48379.8|48339.8|48364.8|48324.8|6
1648054970000|2022-03-23 17:02:50|48367|48327|48357|48317|48369.8|48329.8|48357|48317|2
1648054980000|2022-03-23 17:03:00|48364.8|48324.8|48387.5|48347.5|48387.5|48347.5|48364.8|48324.8|5
1648054990000|2022-03-23 17:03:10|48379.8|48339.8|48382.5|48342.5|48382.5|48342.5|48379.8|48339.8|4
1648055000000|2022-03-23 17:03:20|||||||||1
1648055010000|2022-03-23 17:03:30|48384.8|48344.8|48382.5|48342.5|48384.8|48344.8|48382.5|48342.5|3
1648055020000|2022-03-23 17:03:40|48372.5|48332.5|48359.7|48319.7|48372.5|48332.5|48359.7|48319.7|8
1648055030000|2022-03-23 17:03:50|48364.7|48324.7|48372.5|48332.5|48372.5|48332.5|48364.7|48324.7|1
1648055040000|2022-03-23 17:04:00|48369.7|48329.7|48367|48327|48372.5|48332.5|48364.7|48324.7|1
1648055050000|2022-03-23 17:04:10|48364.7|48324.7|48359.7|48319.7|48364.7|48324.7|48357|48317|1
1648055060000|2022-03-23 17:04:20|48364.2|48324.2|48356.4|48316.4|48367|48327|48354.2|48314.2|5
1648055070000|2022-03-23 17:04:30|48361.4|48321.4|48364.2|48324.2|48367|48327|48359.2|48319.2|1
1648055080000|2022-03-23 17:04:40|48361.4|48321.4|48361.4|48321.4|48361.4|48321.4|48359.2|48319.2|0
1648055090000|2022-03-23 17:04:50|48359.2|48319.2|48364.2|48324.2|48364.2|48324.2|48357|48317|0
1648055100000|2022-03-23 17:05:00|48366.4|48326.4|48361.4|48321.4|48369.2|48329.2|48359.2|48319.2|1
1648055110000|2022-03-23 17:05:10|48364.2|48324.2|48357|48317|48364.2|48324.2|48357|48317|0
1648055120000|2022-03-23 17:05:20|48359.2|48319.2|48347|48307|48359.2|48319.2|48334.2|48294.2|5
1648055130000|2022-03-23 17:05:30|48337|48297|48344.2|48304.2|48344.2|48304.2|48337|48297|2
1648055140000|2022-03-23 17:05:40|48349.2|48309.2|48347|48307|48349.2|48309.2|48347|48307|1
1648055150000|2022-03-23 17:05:50|48342|48302|48347|48307|48349.2|48309.2|48342|48302|2
1648055160000|2022-03-23 17:06:00|48344.2|48304.2|48342|48302|48344.2|48304.2|48342|48302|4
1648055170000|2022-03-23 17:06:10|48347|48307|48347|48307|48349.2|48309.2|48347|48307|2
1648055180000|2022-03-23 17:06:20|48344.7|48304.7|48342|48302|48344.7|48304.7|48342|48302|0
1648055200000|2022-03-23 17:06:40|48341.9|48301.9|48329.2|48289.2|48341.9|48301.9|48329.2|48289.2|1
1648055210000|2022-03-23 17:06:50|48306.9|48266.9|48319.2|48279.2|48324.2|48284.2|48304.7|48264.7|3
1648055220000|2022-03-23 17:07:00|48324.7|48284.7|48346.9|48306.9|48346.9|48306.9|48324.7|48284.7|7
1648055230000|2022-03-23 17:07:10|48336.9|48296.9|48336.9|48296.9|48336.9|48296.9|48336.9|48296.9|6
1648055240000|2022-03-23 17:07:20|48334.2|48294.2|48334.2|48294.2|48334.2|48294.2|48334.2|48294.2|0
1648055250000|2022-03-23 17:07:30|48331.9|48291.9|48336.9|48296.9|48336.9|48296.9|48326.9|48286.9|3
1648055260000|2022-03-23 17:07:40|48326.9|48286.9|48331.4|48291.4|48336.9|48296.9|48326.9|48286.9|1
1648055270000|2022-03-23 17:07:50|48329.2|48289.2|48329.2|48289.2|48329.2|48289.2|48329.2|48289.2|0
1648055280000|2022-03-23 17:08:00|48331.4|48291.4|48331.4|48291.4|48331.4|48291.4|48331.4|48291.4|0
1648055290000|2022-03-23 17:08:10|48329.2|48289.2|48321.9|48281.9|48329.2|48289.2|48321.9|48281.9|3
1648055300000|2022-03-23 17:08:20|48314.2|48274.2|48324.2|48284.2|48324.2|48284.2|48314.2|48274.2|3
1648055320000|2022-03-23 17:08:40|48311.9|48271.9|48311.9|48271.9|48311.9|48271.9|48311.9|48271.9|6
1648055330000|2022-03-23 17:08:50|||||||||3
1648055340000|2022-03-23 17:09:00|48304.2|48264.2|48304.2|48264.2|48304.2|48264.2|48304.2|48264.2|1
1648055350000|2022-03-23 17:09:10|48306.9|48266.9|48301.9|48261.9|48312.5|48272.5|48301.9|48261.9|5
1648055360000|2022-03-23 17:09:20|48299.2|48259.2|48296.9|48256.9|48304.2|48264.2|48294.2|48254.2|3
1648055370000|2022-03-23 17:09:30|48301.4|48261.4|48299.2|48259.2|48301.4|48261.4|48299.2|48259.2|1
1648055390000|2022-03-23 17:09:50|48314.2|48274.2|48314.1|48274.1|48314.2|48274.2|48314.1|48274.1|1
1648055410000|2022-03-23 17:10:10|48309.1|48269.1|48299.1|48259.1|48309.1|48269.1|48299.1|48259.1|3
1648055420000|2022-03-23 17:10:20|48296.9|48256.9|48294.1|48254.1|48299.1|48259.1|48294.1|48254.1|0
1648055430000|2022-03-23 17:10:30|48296.9|48256.9|48296.9|48256.9|48296.9|48256.9|48296.9|48256.9|2
1648055440000|2022-03-23 17:10:40|48294.1|48254.1|48281.4|48241.4|48294.1|48254.1|48281.4|48241.4|1
1648055450000|2022-03-23 17:10:50|48279.1|48239.1|48286.9|48246.9|48286.9|48246.9|48276.9|48236.9|2
1648055460000|2022-03-23 17:11:00|48296.9|48256.9|48301.4|48261.4|48306.9|48266.9|48296.9|48256.9|2
1648055470000|2022-03-23 17:11:10|48331.4|48291.4|48331.4|48291.4|48334.1|48294.1|48331.4|48291.4|10
1648055490000|2022-03-23 17:11:30|||||||||1
1648055500000|2022-03-23 17:11:40|48328.6|48288.6|48304.1|48264.1|48328.6|48288.6|48301.4|48261.4|24
1648055510000|2022-03-23 17:11:50|48301.4|48261.4|48301.4|48261.4|48306.9|48266.9|48301.4|48261.4|1
1648055520000|2022-03-23 17:12:00|48304.1|48264.1|48316.9|48276.9|48316.9|48276.9|48304.1|48264.1|2
1648055530000|2022-03-23 17:12:10|48319.1|48279.1|48321.4|48281.4|48321.4|48281.4|48319.1|48279.1|1
1648055540000|2022-03-23 17:12:20|48319.1|48279.1|48319.1|48279.1|48319.1|48279.1|48319.1|48279.1|0
1648055550000|2022-03-23 17:12:30|48316.9|48276.9|48319.1|48279.1|48321.4|48281.4|48316.9|48276.9|0
1648055560000|2022-03-23 17:12:40|48326.9|48286.9|48334.1|48294.1|48334.1|48294.1|48326.9|48286.9|2
1648055570000|2022-03-23 17:12:50|48331.4|48291.4|48331.4|48291.4|48331.4|48291.4|48331.4|48291.4|1
1648055580000|2022-03-23 17:13:00|48331.3|48291.3|48319.1|48279.1|48331.3|48291.3|48319.1|48279.1|2
1648055600000|2022-03-23 17:13:20|48321.3|48281.3|48336.9|48296.9|48336.9|48296.9|48321.3|48281.3|13
1648055610000|2022-03-23 17:13:30|48334.1|48294.1|48334.1|48294.1|48334.1|48294.1|48334.1|48294.1|3
1648055620000|2022-03-23 17:13:40|48324.1|48284.1|48324.1|48284.1|48324.1|48284.1|48324.1|48284.1|3
1648055630000|2022-03-23 17:13:50|48329.1|48289.1|48329.1|48289.1|48329.1|48289.1|48329.1|48289.1|1
1648055640000|2022-03-23 17:14:00|48326.9|48286.9|48314.1|48274.1|48326.9|48286.9|48314.1|48274.1|2
1648055650000|2022-03-23 17:14:10|48316.3|48276.3|48319.1|48279.1|48326.9|48286.9|48316.3|48276.3|1
1648055660000|2022-03-23 17:14:20|48316.9|48276.9|48319.1|48279.1|48319.1|48279.1|48316.9|48276.9|0
1648055670000|2022-03-23 17:14:30|48321.9|48281.9|48326.9|48286.9|48329.1|48289.1|48321.3|48281.3|1
1648055680000|2022-03-23 17:14:40|48324.1|48284.1|48324.1|48284.1|48324.1|48284.1|48321.3|48281.3|0
1648055690000|2022-03-23 17:14:50|48321.3|48281.3|48334.1|48294.1|48334.1|48294.1|48321.3|48281.3|2
1648055700000|2022-03-23 17:15:00|48339.1|48299.1|48334.1|48294.1|48339.1|48299.1|48331.3|48291.3|4
1648055710000|2022-03-23 17:15:10|48339.1|48299.1|48336.9|48296.9|48339.1|48299.1|48336.9|48296.9|0
1648055730000|2022-03-23 17:15:30|48334.1|48294.1|48334.1|48294.1|48334.1|48294.1|48334.1|48294.1|1
1648055740000|2022-03-23 17:15:40|48339.1|48299.1|48344.1|48304.1|48344.1|48304.1|48339.1|48299.1|5
1648055750000|2022-03-23 17:15:50|48354.1|48314.1|48364.1|48324.1|48364.1|48324.1|48354.1|48314.1|1
1648055760000|2022-03-23 17:16:00|48361.9|48321.9|48354.1|48314.1|48361.9|48321.9|48354.1|48314.1|2
1648055770000|2022-03-23 17:16:10|48349.1|48309.1|48344.1|48304.1|48354.1|48314.1|48336.3|48296.3|24
1648055780000|2022-03-23 17:16:20|48338.5|48298.5|48344.1|48304.1|48344.1|48304.1|48334.1|48294.1|7
1648055790000|2022-03-23 17:16:30|48339.1|48299.1|48349.1|48309.1|48349.1|48309.1|48339.1|48299.1|6
1648055800000|2022-03-23 17:16:40|48351.9|48311.9|48349.1|48309.1|48356.3|48316.3|48349.1|48309.1|4
1648055810000|2022-03-23 17:16:50|48346.9|48306.9|48349.1|48309.1|48351.9|48311.9|48346.9|48306.9|12
1648055820000|2022-03-23 17:17:00|48334.1|48294.1|48339.1|48299.1|48341.3|48301.3|48334.1|48294.1|8
1648055840000|2022-03-23 17:17:20|48336.9|48296.9|48326.9|48286.9|48336.9|48296.9|48324.1|48284.1|2
1648055850000|2022-03-23 17:17:30|48329.1|48289.1|48334.1|48294.1|48334.1|48294.1|48329.1|48289.1|0
1648055870000|2022-03-23 17:17:50|48299.1|48259.1|48296.3|48256.3|48299.1|48259.1|48281.3|48241.3|17
1648055880000|2022-03-23 17:18:00|48301.3|48261.3|48311.3|48271.3|48311.3|48271.3|48296.3|48256.3|10
1648055890000|2022-03-23 17:18:10|48309.1|48269.1|48316.3|48276.3|48316.3|48276.3|48309.1|48269.1|3
1648055900000|2022-03-23 17:18:20|48314.1|48274.1|48314.1|48274.1|48314.1|48274.1|48314.1|48274.1|0
1648055910000|2022-03-23 17:18:30|48311.3|48271.3|48311.3|48271.3|48311.3|48271.3|48311.3|48271.3|2
1648055920000|2022-03-23 17:18:40|48308.5|48268.5|48289.1|48249.1|48308.5|48268.5|48286.3|48246.3|14
1648055930000|2022-03-23 17:18:50|48286.8|48246.8|48284.1|48244.1|48286.8|48246.8|48284.1|48244.1|1
1648055940000|2022-03-23 17:19:00|48289.1|48249.1|48289.1|48249.1|48294.1|48254.1|48289.1|48249.1|4
1648055950000|2022-03-23 17:19:10|48286.3|48246.3|48284.1|48244.1|48286.3|48246.3|48284.1|48244.1|1
1648055960000|2022-03-23 17:19:20|48286.8|48246.8|48271.3|48231.3|48286.8|48246.8|48271.3|48231.3|4
1648055970000|2022-03-23 17:19:30|48269.1|48229.1|48269.1|48229.1|48269.1|48229.1|48269.1|48229.1|0
1648055980000|2022-03-23 17:19:40|48271.8|48231.8|48274.1|48234.1|48274.1|48234.1|48271.8|48231.8|0
1648055990000|2022-03-23 17:19:50|48269.1|48229.1|48264.1|48224.1|48269.1|48229.1|48264.1|48224.1|1
1648056000000|2022-03-23 17:20:00|48259.1|48219.1|48276.3|48236.3|48276.3|48236.3|48259.1|48219.1|8
1648056010000|2022-03-23 17:20:10|48279.1|48239.1|48276.3|48236.3|48281.8|48241.8|48276.3|48236.3|2
1648056020000|2022-03-23 17:20:20|48281.3|48241.3|48283.5|48243.5|48284.1|48244.1|48276.3|48236.3|3
1648056030000|2022-03-23 17:20:30|48281.3|48241.3|48283.5|48243.5|48288.5|48248.5|48278.5|48238.5|14
1648056040000|2022-03-23 17:20:40|48281.3|48241.3|48273.5|48233.5|48281.3|48241.3|48273.5|48233.5|13
1648056050000|2022-03-23 17:20:50|48271.3|48231.3|48278.5|48238.5|48278.5|48238.5|48271.3|48231.3|5
1648056060000|2022-03-23 17:21:00|48271.3|48231.3|48271.3|48231.3|48278.5|48238.5|48268.5|48228.5|2
1648056070000|2022-03-23 17:21:10|48273.5|48233.5|48266.3|48226.3|48273.5|48233.5|48266.3|48226.3|2
1648056080000|2022-03-23 17:21:20|48269|48229|48276.8|48236.8|48281.3|48241.3|48269|48229|3
1648056090000|2022-03-23 17:21:30|48274|48234|48279|48239|48284|48244|48271.8|48231.8|2
1648056100000|2022-03-23 17:21:40|48281.3|48241.3|48291.8|48251.8|48291.8|48251.8|48281.3|48241.3|17
1648056110000|2022-03-23 17:21:50|||||||||19
1648056120000|2022-03-23 17:22:00|48287.4|48247.4|48291.8|48251.8|48294|48254|48287.4|48247.4|16
1648056130000|2022-03-23 17:22:10|48289.6|48249.6|48274|48234|48291.8|48251.8|48266.8|48226.8|3
1648056140000|2022-03-23 17:22:20|48276.8|48236.8|48281.8|48241.8|48281.8|48241.8|48276.8|48236.8|1
1648056150000|2022-03-23 17:22:30|48279|48239|48276.8|48236.8|48279|48239|48276.8|48236.8|1
1648056160000|2022-03-23 17:22:40|48281.8|48241.8|48304|48264|48304|48264|48281.8|48241.8|16
1648056170000|2022-03-23 17:22:50|48301.3|48261.3|48299|48259|48304|48264|48299|48259|2
1648056180000|2022-03-23 17:23:00|48291.8|48251.8|48286.8|48246.8|48291.8|48251.8|48281.3|48241.3|8
1648056190000|2022-03-23 17:23:10|48284|48244|48286.8|48246.8|48286.8|48246.8|48284|48244|4
1648056200000|2022-03-23 17:23:20|48284|48244|48286.8|48246.8|48286.8|48246.8|48284|48244|4
1648056210000|2022-03-23 17:23:30|48289|48249|48286.8|48246.8|48294|48254|48286.8|48246.8|2
1648056220000|2022-03-23 17:23:40|||||||||2
1648056230000|2022-03-23 17:23:50|48291.8|48251.8|48284|48244|48291.8|48251.8|48279|48239|3
1648056240000|2022-03-23 17:24:00|48281.3|48241.3|48286.8|48246.8|48289|48249|48279|48239|1
1648056250000|2022-03-23 17:24:10|48289|48249|48281.8|48241.8|48289|48249|48281.8|48241.8|1
1648056260000|2022-03-23 17:24:20|||||||||3
1648056280000|2022-03-23 17:24:40|48294|48254|48294|48254|48294|48254|48294|48254|1
1648056290000|2022-03-23 17:24:50|48289|48249|48294|48254|48294|48254|48289|48249|4
1648056300000|2022-03-23 17:25:00|||||||||1
1648056310000|2022-03-23 17:25:10|48291.8|48251.8|48294|48254|48294|48254|48286.8|48246.8|4
1648056320000|2022-03-23 17:25:20|48296.8|48256.8|48294|48254|48299|48259|48289|48249|2
1648056330000|2022-03-23 17:25:30|||||||||6
1648056340000|2022-03-23 17:25:40|48296.8|48256.8|48296.8|48256.8|48299|48259|48294|48254|5
1648056350000|2022-03-23 17:25:50|48299.6|48259.6|48304|48264|48304|48264|48299.6|48259.6|3
1648056360000|2022-03-23 17:26:00|||||||||2
1648056370000|2022-03-23 17:26:10|48314|48274|48316.8|48276.8|48316.8|48276.8|48314|48274|12
1648056380000|2022-03-23 17:26:20|48314|48274|48299|48259|48314|48274|48299|48259|3
1648056390000|2022-03-23 17:26:30|48301.8|48261.8|48306.8|48266.8|48306.8|48266.8|48301.8|48261.8|1
1648056400000|2022-03-23 17:26:40|48311.2|48271.2|48306.8|48266.8|48311.2|48271.2|48306.8|48266.8|6
1648056410000|2022-03-23 17:26:50|48309.5|48269.5|48304|48264|48311.8|48271.8|48304|48264|1
1648056430000|2022-03-23 17:27:10|48298.5|48258.5|48299|48259|48299|48259|48294|48254|3
1648056440000|2022-03-23 17:27:20|48296.2|48256.2|48299|48259|48299|48259|48296.2|48256.2|1
1648056450000|2022-03-23 17:27:30|48296.8|48256.8|48296.8|48256.8|48296.8|48256.8|48284.5|48244.5|2
1648056460000|2022-03-23 17:27:40|48299.5|48259.5|48301.8|48261.8|48301.8|48261.8|48299.5|48259.5|0
1648056480000|2022-03-23 17:28:00|48304|48264|48304|48264|48304|48264|48304|48264|1
1648056490000|2022-03-23 17:28:10|48314|48274|48314|48274|48314|48274|48314|48274|1
1648056500000|2022-03-23 17:28:20|48309|48269|48314|48274|48314|48274|48306.8|48266.8|4
1648056510000|2022-03-23 17:28:30|48311.2|48271.2|48351.8|48311.8|48356.8|48316.8|48306.8|48266.8|13
1648056520000|2022-03-23 17:28:40|48346.8|48306.8|48346.8|48306.8|48351.8|48311.8|48344.5|48304.5|3
1648056530000|2022-03-23 17:28:50|48344.5|48304.5|48336.8|48296.8|48346.8|48306.8|48336.8|48296.8|7
1648056540000|2022-03-23 17:29:00|48339.5|48299.5|48341.8|48301.8|48346.8|48306.8|48339.5|48299.5|2
1648056550000|2022-03-23 17:29:10|48341.7|48301.7|48346.7|48306.7|48346.7|48306.7|48341.7|48301.7|2
1648056560000|2022-03-23 17:29:20|48349.5|48309.5|48351.7|48311.7|48351.7|48311.7|48349.5|48309.5|0
1648056580000|2022-03-23 17:29:40|48354.5|48314.5|48369.5|48329.5|48369.5|48329.5|48354.5|48314.5|23
1648056590000|2022-03-23 17:29:50|48371.7|48331.7|48359|48319|48371.7|48331.7|48356.7|48316.7|5
1648056600000|2022-03-23 17:30:00|48354.5|48314.5|48356.7|48316.7|48356.7|48316.7|48354.5|48314.5|0
1648056610000|2022-03-23 17:30:10|48359.5|48319.5|48361.7|48321.7|48361.7|48321.7|48359.5|48319.5|1
1648056620000|2022-03-23 17:30:20|48364.5|48324.5|48366.7|48326.7|48366.7|48326.7|48364.5|48324.5|5
1648056630000|2022-03-23 17:30:30|48371.7|48331.7|48389.5|48349.5|48399.5|48359.5|48371.7|48331.7|10
1648056640000|2022-03-23 17:30:40|48392.3|48352.3|48389.5|48349.5|48395|48355|48389.5|48349.5|4
1648056650000|2022-03-23 17:30:50|48392.3|48352.3|48412.3|48372.3|48414.5|48374.5|48389.5|48349.5|5
1648056660000|2022-03-23 17:31:00|48415|48375|48399.5|48359.5|48415|48375|48399.5|48359.5|6
1648056670000|2022-03-23 17:31:10|48409.5|48369.5|48402.8|48362.8|48419.5|48379.5|48397.3|48357.3|22
1648056680000|2022-03-23 17:31:20|48400|48360|48390|48350|48400|48360|48385|48345|4
1648056690000|2022-03-23 17:31:30|48395|48355|48357.8|48317.8|48395|48355|48355|48315|5
1648056700000|2022-03-23 17:31:40|48355|48315|48372.3|48332.3|48380|48340|48355|48315|7
1648056710000|2022-03-23 17:31:50|48380|48340|48372.3|48332.3|48385|48345|48370|48330|2
1648056720000|2022-03-23 17:32:00|48375|48335|48372.3|48332.3|48380|48340|48367.3|48327.3|2
1648056730000|2022-03-23 17:32:10|48370|48330|48370|48330|48372.3|48332.3|48370|48330|1
1648056740000|2022-03-23 17:32:20|48361.7|48321.7|48370|48330|48372.3|48332.3|48360|48320|2
1648056750000|2022-03-23 17:32:30|48367.8|48327.8|48362.3|48322.3|48367.8|48327.8|48360|48320|7
1648056760000|2022-03-23 17:32:40|48359.5|48319.5|48352.3|48312.3|48362.3|48322.3|48339.5|48299.5|18
1648056770000|2022-03-23 17:32:50|48349.5|48309.5|48352.3|48312.3|48354.5|48314.5|48349.5|48309.5|0
1648056780000|2022-03-23 17:33:00|48355|48315|48359.5|48319.5|48359.5|48319.5|48355|48315|2
1648056790000|2022-03-23 17:33:10|48367.3|48327.3|48359.5|48319.5|48367.3|48327.3|48359.5|48319.5|5
1648056800000|2022-03-23 17:33:20|48352.3|48312.3|48359.5|48319.5|48359.5|48319.5|48352.3|48312.3|2
1648056810000|2022-03-23 17:33:30|48354.5|48314.5|48359.5|48319.5|48359.5|48319.5|48354.5|48314.5|1
1648056820000|2022-03-23 17:33:40|48361.7|48321.7|48357.3|48317.3|48361.7|48321.7|48357.3|48317.3|2
1648056830000|2022-03-23 17:33:50|48359.5|48319.5|48354.5|48314.5|48359.5|48319.5|48352.2|48312.2|2
1648056840000|2022-03-23 17:34:00|48352.2|48312.2|48362.2|48322.2|48362.2|48322.2|48352.2|48312.2|3
1648056850000|2022-03-23 17:34:10|48364.5|48324.5|48362.2|48322.2|48369.5|48329.5|48362.2|48322.2|2
1648056860000|2022-03-23 17:34:20|48367.2|48327.2|48367.2|48327.2|48367.2|48327.2|48367.2|48327.2|1
1648056870000|2022-03-23 17:34:30|48362.2|48322.2|48357.2|48317.2|48362.2|48322.2|48357.2|48317.2|3
1648056880000|2022-03-23 17:34:40|48359.5|48319.5|48357.2|48317.2|48359.5|48319.5|48357.2|48317.2|0
1648056890000|2022-03-23 17:34:50|48359.5|48319.5|48352.2|48312.2|48359.5|48319.5|48340|48300|15
1648056900000|2022-03-23 17:35:00|48367.2|48327.2|48367.2|48327.2|48367.2|48327.2|48362.2|48322.2|2
1648056910000|2022-03-23 17:35:10|48369.5|48329.5|48356.7|48316.7|48369.5|48329.5|48356.7|48316.7|11
1648056920000|2022-03-23 17:35:20|48354.5|48314.5|48354.5|48314.5|48354.5|48314.5|48354.5|48314.5|0
1648056930000|2022-03-23 17:35:30|48352.2|48312.2|48359.5|48319.5|48359.5|48319.5|48352.2|48312.2|7
1648056960000|2022-03-23 17:36:00|48356.7|48316.7|48342.2|48302.2|48356.7|48316.7|48342.2|48302.2|5
1648056970000|2022-03-23 17:36:10|48334.5|48294.5|48334.5|48294.5|48334.5|48294.5|48334.5|48294.5|7
1648056990000|2022-03-23 17:36:30|48337.2|48297.2|48334.5|48294.5|48337.2|48297.2|48334.5|48294.5|1
1648057000000|2022-03-23 17:36:40|48339.5|48299.5|48332.2|48292.2|48339.5|48299.5|48332.2|48292.2|1
1648057010000|2022-03-23 17:36:50|48334.5|48294.5|48332.2|48292.2|48334.5|48294.5|48332.2|48292.2|0
1648057020000|2022-03-23 17:37:00|48335|48295|48329.4|48289.4|48335|48295|48329.4|48289.4|3
1648057040000|2022-03-23 17:37:20|48327.2|48287.2|48329.4|48289.4|48329.4|48289.4|48327.2|48287.2|7
1648057050000|2022-03-23 17:37:30|48335|48295|48329.4|48289.4|48339.4|48299.4|48329.4|48289.4|5
1648057070000|2022-03-23 17:37:50|48326.7|48286.7|48326.7|48286.7|48329.4|48289.4|48324.4|48284.4|3
1648057080000|2022-03-23 17:38:00|48329.4|48289.4|48319.4|48279.4|48329.4|48289.4|48319.4|48279.4|2
1648057090000|2022-03-23 17:38:10|48312.8|48272.8|48314.4|48274.4|48314.4|48274.4|48312.2|48272.2|7
1648057100000|2022-03-23 17:38:20|48312.2|48272.2|48319.4|48279.4|48319.4|48279.4|48312.2|48272.2|1
1648057110000|2022-03-23 17:38:30|48314.4|48274.4|48312.2|48272.2|48315|48275|48312.2|48272.2|10
1648057120000|2022-03-23 17:38:40|48309.4|48269.4|48309.4|48269.4|48309.4|48269.4|48309.4|48269.4|0
1648057130000|2022-03-23 17:38:50|48299.4|48259.4|48299.4|48259.4|48299.4|48259.4|48299.4|48259.4|5
1648057140000|2022-03-23 17:39:00|48301.7|48261.7|48304.4|48264.4|48304.4|48264.4|48299.4|48259.4|5
1648057150000|2022-03-23 17:39:10|48301.7|48261.7|48299.4|48259.4|48301.7|48261.7|48296.7|48256.7|3
1648057160000|2022-03-23 17:39:20|48304.4|48264.4|48304.4|48264.4|48304.4|48264.4|48304.4|48264.4|3
1648057180000|2022-03-23 17:39:40|48296.7|48256.7|48296.7|48256.7|48296.7|48256.7|48296.7|48256.7|2
1648057190000|2022-03-23 17:39:50|48299.4|48259.4|48309.4|48269.4|48321.7|48281.7|48299.4|48259.4|24
1648057200000|2022-03-23 17:40:00|48312.2|48272.2|48294.4|48254.4|48314.4|48274.4|48292.2|48252.2|2
1648057210000|2022-03-23 17:40:10|48292.2|48252.2|48292.2|48252.2|48294.4|48254.4|48292.2|48252.2|2
1648057220000|2022-03-23 17:40:20|48289.4|48249.4|48299.4|48259.4|48299.4|48259.4|48289.4|48249.4|0
1648057240000|2022-03-23 17:40:40|48297.2|48257.2|48292.2|48252.2|48297.2|48257.2|48292.2|48252.2|12
1648057250000|2022-03-23 17:40:50|48289.4|48249.4|48302.2|48262.2|48304.4|48264.4|48289.4|48249.4|22
1648057270000|2022-03-23 17:41:10|48305|48265|48312.2|48272.2|48312.2|48272.2|48305|48265|2
1648057280000|2022-03-23 17:41:20|48309.4|48269.4|48312.2|48272.2|48314.4|48274.4|48309.4|48269.4|1
1648057290000|2022-03-23 17:41:30|48309.4|48269.4|48314.4|48274.4|48319.4|48279.4|48309.4|48269.4|7
1648057300000|2022-03-23 17:41:40|48309.4|48269.4|48312.2|48272.2|48314.4|48274.4|48309.4|48269.4|0
1648057310000|2022-03-23 17:41:50|48317.2|48277.2|48314.4|48274.4|48319.4|48279.4|48314.4|48274.4|8
1648057320000|2022-03-23 17:42:00|48302.2|48262.2|48286.6|48246.6|48306.6|48266.6|48276.6|48236.6|7
1648057330000|2022-03-23 17:42:10|48291.6|48251.6|48286.6|48246.6|48291.6|48251.6|48286.6|48246.6|14
1648057340000|2022-03-23 17:42:20|48291.6|48251.6|48263.9|48223.9|48296.1|48256.1|48263.9|48223.9|19
1648057350000|2022-03-23 17:42:30|48268.9|48228.9|48291.1|48251.1|48293.9|48253.9|48268.9|48228.9|4
1648057360000|2022-03-23 17:42:40|48288.9|48248.9|48286.6|48246.6|48288.9|48248.9|48283.9|48243.9|0
1648057370000|2022-03-23 17:42:50|48283.9|48243.9|48286.6|48246.6|48288.9|48248.9|48283.9|48243.9|2
1648057380000|2022-03-23 17:43:00|48291.6|48251.6|48288.9|48248.9|48291.6|48251.6|48286.6|48246.6|2
1648057390000|2022-03-23 17:43:10|48293.9|48253.9|48311.6|48271.6|48311.6|48271.6|48293.9|48253.9|17
1648057400000|2022-03-23 17:43:20|48309.4|48269.4|48306.6|48266.6|48311.6|48271.6|48303.9|48263.9|6
1648057410000|2022-03-23 17:43:30|||||||||11
1648057430000|2022-03-23 17:43:50|48311.6|48271.6|48324.4|48284.4|48324.4|48284.4|48311.6|48271.6|6
1648057440000|2022-03-23 17:44:00|48322.2|48282.2|48309.4|48269.4|48322.2|48282.2|48309.4|48269.4|17
1648057450000|2022-03-23 17:44:10|48307.2|48267.2|48309.4|48269.4|48312.2|48272.2|48307.2|48267.2|0
1648057460000|2022-03-23 17:44:20|48312.2|48272.2|48317.2|48277.2|48317.2|48277.2|48312.2|48272.2|0
1648057470000|2022-03-23 17:44:30|||||||||1
1648057480000|2022-03-23 17:44:40|48319.4|48279.4|48324.4|48284.4|48326.6|48286.6|48319.4|48279.4|5
1648057490000|2022-03-23 17:44:50|48327.2|48287.2|48327.1|48287.1|48329.4|48289.4|48327.1|48287.1|5
1648057500000|2022-03-23 17:45:00|48329.4|48289.4|48322.1|48282.1|48329.4|48289.4|48322.1|48282.1|37
1648057510000|2022-03-23 17:45:10|48319.4|48279.4|48319.4|48279.4|48319.4|48279.4|48319.4|48279.4|0
1648057520000|2022-03-23 17:45:20|48322.1|48282.1|48312.1|48272.1|48322.1|48282.1|48312.1|48272.1|7
1648057530000|2022-03-23 17:45:30|48309.9|48269.9|48312.1|48272.1|48312.1|48272.1|48307.1|48267.1|0
1648057540000|2022-03-23 17:45:40|48309.4|48269.4|48306.6|48266.6|48309.4|48269.4|48302.1|48262.1|6
1648057550000|2022-03-23 17:45:50|48299.4|48259.4|48304.4|48264.4|48306.6|48266.6|48299.4|48259.4|2
1648057560000|2022-03-23 17:46:00|48306.6|48266.6|48306.6|48266.6|48309.4|48269.4|48304.4|48264.4|17
1648057570000|2022-03-23 17:46:10|48309.4|48269.4|48309.4|48269.4|48309.4|48269.4|48309.4|48269.4|1
1648057580000|2022-03-23 17:46:20|48302.1|48262.1|48293.8|48253.8|48302.1|48262.1|48293.8|48253.8|15
1648057590000|2022-03-23 17:46:30|48298.8|48258.8|48271.6|48231.6|48298.8|48258.8|48271.6|48231.6|9
1648057600000|2022-03-23 17:46:40|48273.8|48233.8|48253.8|48213.8|48273.8|48233.8|48253.8|48213.8|6
1648057610000|2022-03-23 17:46:50|48256.1|48216.1|48251.1|48211.1|48258.3|48218.3|48251.1|48211.1|26
1648057620000|2022-03-23 17:47:00|48253.3|48213.3|48261.6|48221.6|48261.6|48221.6|48246.6|48206.6|17
1648057630000|2022-03-23 17:47:10|48258.8|48218.8|48254.4|48214.4|48258.8|48218.8|48246.6|48206.6|7
1648057640000|2022-03-23 17:47:20|48256.6|48216.6|48246.6|48206.6|48261.6|48221.6|48241|48201|13
1648057650000|2022-03-23 17:47:30|48243.8|48203.8|48246.6|48206.6|48246.6|48206.6|48243.8|48203.8|0
1648057660000|2022-03-23 17:47:40|48243.8|48203.8|48246.6|48206.6|48246.6|48206.6|48243.8|48203.8|1
1648057670000|2022-03-23 17:47:50|48243.8|48203.8|48241.6|48201.6|48246.6|48206.6|48241.6|48201.6|1
1648057680000|2022-03-23 17:48:00|48244.4|48204.4|48241.6|48201.6|48248.8|48208.8|48241.6|48201.6|18
1648057690000|2022-03-23 17:48:10|48231.6|48191.6|48211.6|48171.6|48231.6|48191.6|48211.6|48171.6|27
1648057700000|2022-03-23 17:48:20|48213.8|48173.8|48226.6|48186.6|48226.6|48186.6|48213.8|48173.8|3
1648057710000|2022-03-23 17:48:30|48223.8|48183.8|48216.6|48176.6|48233.8|48193.8|48216.6|48176.6|11
1648057720000|2022-03-23 17:48:40|48226.6|48186.6|48188.3|48148.3|48226.6|48186.6|48188.3|48148.3|22
1648057730000|2022-03-23 17:48:50|48186|48146|48193.8|48153.8|48193.8|48153.8|48183.8|48143.8|22
1648057740000|2022-03-23 17:49:00|||||||||8
1648057750000|2022-03-23 17:49:10|48231.6|48191.6|48253.8|48213.8|48256.6|48216.6|48231.6|48191.6|8
1648057760000|2022-03-23 17:49:20|48251.6|48211.6|48246.6|48206.6|48253.8|48213.8|48236|48196|8
1648057770000|2022-03-23 17:49:30|48249.3|48209.3|48248.8|48208.8|48256|48216|48241|48201|7
1648057780000|2022-03-23 17:49:40|48251.6|48211.6|48248.8|48208.8|48253.8|48213.8|48248.8|48208.8|12
1648057790000|2022-03-23 17:49:50|48253.8|48213.8|48253.8|48213.8|48253.8|48213.8|48251|48211|0
1648057800000|2022-03-23 17:50:00|48251.6|48211.6|48256.6|48216.6|48256.6|48216.6|48248.8|48208.8|5
1648057810000|2022-03-23 17:50:10|48246|48206|48243.8|48203.8|48248.8|48208.8|48243.8|48203.8|16
1648057820000|2022-03-23 17:50:20|48241|48201|48241|48201|48243.8|48203.8|48241|48201|1
1648057830000|2022-03-23 17:50:30|48243.8|48203.8|48236|48196|48243.8|48203.8|48236|48196|4
1648057840000|2022-03-23 17:50:40|48233.8|48193.8|48228.8|48188.8|48233.8|48193.8|48213.8|48173.8|28
1648057850000|2022-03-23 17:50:50|48231|48191|48228.2|48188.2|48231|48191|48226|48186|0
1648057860000|2022-03-23 17:51:00|48221|48181|48213.2|48173.2|48221|48181|48211|48171|6
1648057870000|2022-03-23 17:51:10|48221|48181|48208.2|48168.2|48223.2|48183.2|48208.2|48168.2|5
1648057880000|2022-03-23 17:51:20|48211|48171|48201|48161|48211|48171|48198.2|48158.2|2
1648057890000|2022-03-23 17:51:30|48198.2|48158.2|48201|48161|48201|48161|48196|48156|1
1648057900000|2022-03-23 17:51:40|48198.2|48158.2|48201|48161|48201|48161|48196|48156|0
1648057910000|2022-03-23 17:51:50|48198.2|48158.2|48198.2|48158.2|48208.2|48168.2|48198.2|48158.2|5
1648057920000|2022-03-23 17:52:00|48201|48161|48201|48161|48203.2|48163.2|48191|48151|5
1648057930000|2022-03-23 17:52:10|48198.2|48158.2|48198.2|48158.2|48201|48161|48198.2|48158.2|0
1648057940000|2022-03-23 17:52:20|48191|48151|48198.2|48158.2|48201|48161|48191|48151|12
1648057950000|2022-03-23 17:52:30|48201|48161|48165.5|48125.5|48201|48161|48165.5|48125.5|15
1648057960000|2022-03-23 17:52:40|48168.2|48128.2|48173.2|48133.2|48173.2|48133.2|48168.2|48128.2|5
1648057970000|2022-03-23 17:52:50|48176|48136|48195.5|48155.5|48223.2|48183.2|48176|48136|27
1648057980000|2022-03-23 17:53:00|48201|48161|48221|48181|48221|48181|48198.2|48158.2|16
1648057990000|2022-03-23 17:53:10|48226|48186|48241|48201|48251|48211|48226|48186|14
1648058000000|2022-03-23 17:53:20|48243.8|48203.8|48251|48211|48251|48211|48241|48201|5
1648058010000|2022-03-23 17:53:30|48248.8|48208.8|48241|48201|48251|48211|48241|48201|1
1648058020000|2022-03-23 17:53:40|48248.8|48208.8|48251|48211|48251|48211|48248.8|48208.8|1
1648058030000|2022-03-23 17:53:50|48250.5|48210.5|48251|48211|48251|48211|48250.5|48210.5|1
1648058040000|2022-03-23 17:54:00|48253.8|48213.8|48253.8|48213.8|48261|48221|48251|48211|13
1648058050000|2022-03-23 17:54:10|48256.5|48216.5|48263.8|48223.8|48263.8|48223.8|48256.5|48216.5|1
1648058060000|2022-03-23 17:54:20|48253.8|48213.8|48258.8|48218.8|48261|48221|48253.8|48213.8|9
1648058070000|2022-03-23 17:54:30|48261.5|48221.5|48241.5|48201.5|48263.8|48223.8|48241.5|48201.5|6
1648058080000|2022-03-23 17:54:40|48243.8|48203.8|48253.8|48213.8|48253.8|48213.8|48243.8|48203.8|5
1648058090000|2022-03-23 17:54:50|48248.8|48208.8|48248.8|48208.8|48248.8|48208.8|48248.8|48208.8|1
1648058100000|2022-03-23 17:55:00|48248.7|48208.7|48253.7|48213.7|48253.7|48213.7|48248.7|48208.7|1
1648058110000|2022-03-23 17:55:10|48246.5|48206.5|48236.5|48196.5|48248.7|48208.7|48236.5|48196.5|6
1648058120000|2022-03-23 17:55:20|48233.7|48193.7|48213.2|48173.2|48238.2|48198.2|48213.2|48173.2|3
1648058130000|2022-03-23 17:55:30|48216|48176|48221|48181|48221|48181|48211|48171|2
1648058140000|2022-03-23 17:55:40|48218.2|48178.2|48238.2|48198.2|48246.5|48206.5|48205.4|48165.4|43
1648058150000|2022-03-23 17:55:50|48236|48196|48238.2|48198.2|48238.2|48198.2|48236|48196|13
1648058160000|2022-03-23 17:56:00|48236|48196|48238.2|48198.2|48238.2|48198.2|48236|48196|4
1648058170000|2022-03-23 17:56:10|48236|48196|48241|48201|48246|48206|48236|48196|18
1648058180000|2022-03-23 17:56:20|48246|48206|48243.2|48203.2|48251|48211|48241|48201|3
1648058190000|2022-03-23 17:56:30|48246|48206|48241|48201|48248.2|48208.2|48241|48201|2
1648058200000|2022-03-23 17:56:40|48236|48196|48241|48201|48241|48201|48236|48196|3
1648058220000|2022-03-23 17:57:00|48238.2|48198.2|48236|48196|48241|48201|48236|48196|0
1648058230000|2022-03-23 17:57:10|48231|48191|48211|48171|48231|48191|48211|48171|4
1648058240000|2022-03-23 17:57:20|48208.2|48168.2|48223.2|48183.2|48223.2|48183.2|48208.2|48168.2|6
1648058250000|2022-03-23 17:57:30|48221|48181|48221|48181|48223.7|48183.7|48218.2|48178.2|2
1648058260000|2022-03-23 17:57:40|48231|48191|48213.2|48173.2|48251|48211|48210.4|48170.4|38
1648058270000|2022-03-23 17:57:50|48210.4|48170.4|48213.2|48173.2|48213.2|48173.2|48210.4|48170.4|1
1648058280000|2022-03-23 17:58:00|48210.4|48170.4|48215.4|48175.4|48215.4|48175.4|48210.4|48170.4|2
1648058290000|2022-03-23 17:58:10|48217.6|48177.6|48207.6|48167.6|48223.2|48183.2|48207.6|48167.6|2
1648058300000|2022-03-23 17:58:20|48209.9|48169.9|48207.6|48167.6|48210.4|48170.4|48205.4|48165.4|4
1648058310000|2022-03-23 17:58:30|48212.6|48172.6|48205.4|48165.4|48212.6|48172.6|48202.6|48162.6|0
1648058320000|2022-03-23 17:58:40|48202.6|48162.6|48207.6|48167.6|48215.4|48175.4|48202.6|48162.6|12
1648058330000|2022-03-23 17:58:50|48212.1|48172.1|48220.4|48180.4|48225.4|48185.4|48212.1|48172.1|7
1648058340000|2022-03-23 17:59:00|48215.4|48175.4|48212.6|48172.6|48215.4|48175.4|48205.4|48165.4|5
1648058350000|2022-03-23 17:59:10|48215.4|48175.4|48213.2|48173.2|48215.4|48175.4|48213.2|48173.2|1
1648058360000|2022-03-23 17:59:20|48220.9|48180.9|48220.9|48180.9|48220.9|48180.9|48220.9|48180.9|0
1648058370000|2022-03-23 17:59:30|48218.2|48178.2|48210.4|48170.4|48218.2|48178.2|48210.4|48170.4|7
1648058380000|2022-03-23 17:59:40|48215.4|48175.4|48210.4|48170.4|48215.4|48175.4|48210.4|48170.4|1
1648058390000|2022-03-23 17:59:50|48208.2|48168.2|48208.2|48168.2|48208.2|48168.2|48208.2|48168.2|0
1648058400000|2022-03-23 18:00:00|48210.9|48170.9|48203.2|48163.2|48218.2|48178.2|48202.6|48162.6|7
1648058410000|2022-03-23 18:00:10|48202.6|48162.6|48169.9|48129.9|48204.9|48164.9|48169.9|48129.9|19
1648058420000|2022-03-23 18:00:20|48172.6|48132.6|48169.9|48129.9|48172.6|48132.6|48169.9|48129.9|2
1648058430000|2022-03-23 18:00:30|48177.6|48137.6|48165.4|48125.4|48177.6|48137.6|48165.4|48125.4|3
1648058440000|2022-03-23 18:00:40|48167.6|48127.6|48185.4|48145.4|48185.4|48145.4|48165.4|48125.4|5
1648058450000|2022-03-23 18:00:50|48179.9|48139.9|48189.9|48149.9|48189.9|48149.9|48179.9|48139.9|20
1648058460000|2022-03-23 18:01:00|48192.6|48152.6|48189.8|48149.8|48217.6|48177.6|48187.6|48147.6|10
1648058470000|2022-03-23 18:01:10|48187.1|48147.1|48159.8|48119.8|48187.1|48147.1|48159.8|48119.8|13
1648058480000|2022-03-23 18:01:20|48154.3|48114.3|48157.1|48117.1|48159.8|48119.8|48149.3|48109.3|7
1648058490000|2022-03-23 18:01:30|48154.8|48114.8|48157.1|48117.1|48159.8|48119.8|48149.8|48109.8|3
1648058500000|2022-03-23 18:01:40|48149.8|48109.8|48149.8|48109.8|48149.8|48109.8|48142.1|48102.1|31
1648058510000|2022-03-23 18:01:50|48184.8|48144.8|48187.6|48147.6|48189.8|48149.8|48182.6|48142.6|8
1648058520000|2022-03-23 18:02:00|48197.6|48157.6|48182.6|48142.6|48197.6|48157.6|48182.6|48142.6|4
1648058530000|2022-03-23 18:02:10|48185.4|48145.4|48175.4|48135.4|48185.4|48145.4|48175.4|48135.4|1
1648058540000|2022-03-23 18:02:20|48177.6|48137.6|48175.4|48135.4|48177.6|48137.6|48165.4|48125.4|6
1648058550000|2022-03-23 18:02:30|48192.6|48152.6|48183.1|48143.1|48192.6|48152.6|48183.1|48143.1|22
1648058560000|2022-03-23 18:02:40|48185.4|48145.4|48212.6|48172.6|48215.4|48175.4|48185.4|48145.4|13
1648058570000|2022-03-23 18:02:50|48209.8|48169.8|48209.8|48169.8|48212.6|48172.6|48204.8|48164.8|5
1648058580000|2022-03-23 18:03:00|48212.6|48172.6|48205.4|48165.4|48212.6|48172.6|48203.1|48163.1|3
1648058590000|2022-03-23 18:03:10|48215.4|48175.4|48215.4|48175.4|48215.4|48175.4|48215.4|48175.4|2
1648058600000|2022-03-23 18:03:20|48212.6|48172.6|48207.6|48167.6|48215.4|48175.4|48207.6|48167.6|1
1648058610000|2022-03-23 18:03:30|48213.1|48173.1|48215.4|48175.4|48215.4|48175.4|48212.6|48172.6|4
1648058630000|2022-03-23 18:03:50|48209.8|48169.8|48212.6|48172.6|48213.1|48173.1|48207.6|48167.6|4
1648058640000|2022-03-23 18:04:00|48207.6|48167.6|48220.4|48180.4|48223.1|48183.1|48205.4|48165.4|14
1648058650000|2022-03-23 18:04:10|48215.4|48175.4|48220.4|48180.4|48222.6|48182.6|48215.4|48175.4|0
1648058660000|2022-03-23 18:04:20|48223.1|48183.1|48215.4|48175.4|48223.1|48183.1|48207.6|48167.6|6
1648058670000|2022-03-23 18:04:30|48223.1|48183.1|48207.6|48167.6|48223.1|48183.1|48205.4|48165.4|7
1648058680000|2022-03-23 18:04:40|48205.4|48165.4|48212.6|48172.6|48215.4|48175.4|48205.4|48165.4|2
1648058690000|2022-03-23 18:04:50|48210.4|48170.4|48195.4|48155.4|48210.4|48170.4|48195.4|48155.4|9
1648058700000|2022-03-23 18:05:00|48193.1|48153.1|48179.8|48139.8|48193.1|48153.1|48177.6|48137.6|23
1648058710000|2022-03-23 18:05:10|48184.8|48144.8|48200.4|48160.4|48209.8|48169.8|48182.6|48142.6|7
1648058720000|2022-03-23 18:05:20|48205.4|48165.4|48199.8|48159.8|48215.4|48175.4|48199.8|48159.8|8
1648058730000|2022-03-23 18:05:30|48197|48157|48199.8|48159.8|48199.8|48159.8|48197|48157|1
1648058750000|2022-03-23 18:05:50|48194.8|48154.8|48189.8|48149.8|48197|48157|48187.6|48147.6|6
1648058760000|2022-03-23 18:06:00|48192.6|48152.6|48167|48127|48194.8|48154.8|48167|48127|19
1648058770000|2022-03-23 18:06:10|48164.3|48124.3|48172|48132|48174.3|48134.3|48164.3|48124.3|3
1648058780000|2022-03-23 18:06:20|48169.8|48129.8|48172|48132|48184.3|48144.3|48167|48127|7
1648058790000|2022-03-23 18:06:30|48167|48127|48184.3|48144.3|48192|48152|48167|48127|21
1648058800000|2022-03-23 18:06:40|48187|48147|48174.3|48134.3|48187|48147|48172|48132|9
1648058810000|2022-03-23 18:06:50|48172|48132|48169.8|48129.8|48174.8|48134.8|48169.8|48129.8|5
1648058820000|2022-03-23 18:07:00|48172.6|48132.6|48127|48087|48174.8|48134.8|48127|48087|33
1648058830000|2022-03-23 18:07:10|48129.3|48089.3|48117|48077|48129.3|48089.3|48117|48077|6
1648058840000|2022-03-23 18:07:20|48119.3|48079.3|48124.3|48084.3|48137|48097|48117|48077|18
1648058850000|2022-03-23 18:07:30|48127|48087|48134.3|48094.3|48134.3|48094.3|48117|48077|11
1648058860000|2022-03-23 18:07:40|48124.3|48084.3|48129.3|48089.3|48134.3|48094.3|48124.3|48084.3|16
1648058870000|2022-03-23 18:07:50|48137|48097|48137|48097|48137|48097|48137|48097|2
1648058880000|2022-03-23 18:08:00|48139.3|48099.3|48134.3|48094.3|48139.3|48099.3|48127|48087|10
1648058890000|2022-03-23 18:08:10|48132|48092|48134.3|48094.3|48137|48097|48132|48092|3
1648058900000|2022-03-23 18:08:20|48137|48097|48131.5|48091.5|48141.5|48101.5|48131.5|48091.5|14
1648058910000|2022-03-23 18:08:30|48129.2|48089.2|48177|48137|48184.2|48144.2|48129.2|48089.2|10
1648058920000|2022-03-23 18:08:40|||||||||1
1648058930000|2022-03-23 18:08:50|48174.2|48134.2|48159.2|48119.2|48174.2|48134.2|48157|48117|5
1648058940000|2022-03-23 18:09:00|48164.2|48124.2|48169.8|48129.8|48184.2|48144.2|48159.8|48119.8|11
1648058950000|2022-03-23 18:09:10|48162|48122|48169.8|48129.8|48172|48132|48162|48122|3
1648058960000|2022-03-23 18:09:20|48174.8|48134.8|48199.8|48159.8|48209.8|48169.8|48174.8|48134.8|10
1648058970000|2022-03-23 18:09:30|48202|48162|48199.8|48159.8|48202|48162|48199.8|48159.8|0
1648058980000|2022-03-23 18:09:40|48207|48167|48209.8|48169.8|48214.8|48174.8|48207|48167|3
1648058990000|2022-03-23 18:09:50|48212|48172|48225.3|48185.3|48230.3|48190.3|48209.8|48169.8|5
1648059000000|2022-03-23 18:10:00|48223.1|48183.1|48207.5|48167.5|48228.1|48188.1|48207.5|48167.5|2
1648059010000|2022-03-23 18:10:10|48215.3|48175.3|48225.3|48185.3|48225.3|48185.3|48215.3|48175.3|7
1648059020000|2022-03-23 18:10:20|48230.3|48190.3|48253.1|48213.1|48253.1|48213.1|48230.3|48190.3|3
1648059030000|2022-03-23 18:10:30|48247.5|48207.5|48255.3|48215.3|48259.8|48219.8|48239.8|48199.8|12
1648059040000|2022-03-23 18:10:40|48265.3|48225.3|48242.5|48202.5|48265.3|48225.3|48242.5|48202.5|10
1648059050000|2022-03-23 18:10:50|48247.5|48207.5|48270.8|48230.8|48270.8|48230.8|48245.3|48205.3|4
1648059060000|2022-03-23 18:11:00|48265.3|48225.3|48260.8|48220.8|48270.8|48230.8|48260.8|48220.8|11
1648059070000|2022-03-23 18:11:10|48253.1|48213.1|48263.1|48223.1|48265.3|48225.3|48253.1|48213.1|5
1648059080000|2022-03-23 18:11:20|48265.3|48225.3|48255.3|48215.3|48265.3|48225.3|48253.1|48213.1|4
1648059090000|2022-03-23 18:11:30|48262.5|48222.5|48265.3|48225.3|48268.1|48228.1|48258.1|48218.1|10
1648059100000|2022-03-23 18:11:40|48268.1|48228.1|48250.3|48210.3|48268.1|48228.1|48250.3|48210.3|6
1648059110000|2022-03-23 18:11:50|48252.5|48212.5|48245.3|48205.3|48252.5|48212.5|48245.3|48205.3|4
1648059120000|2022-03-23 18:12:00|48242.5|48202.5|48224.8|48184.8|48242.5|48202.5|48219.8|48179.8|18
1648059130000|2022-03-23 18:12:10|48222.5|48182.5|48242.5|48202.5|48242.5|48202.5|48212.5|48172.5|50
1648059140000|2022-03-23 18:12:20|48239.8|48199.8|48235.3|48195.3|48242.5|48202.5|48235.3|48195.3|3
1648059150000|2022-03-23 18:12:30|48232.5|48192.5|48232.5|48192.5|48232.5|48192.5|48232.5|48192.5|5
1648059160000|2022-03-23 18:12:40|48230.3|48190.3|48222.5|48182.5|48230.3|48190.3|48222.5|48182.5|6
1648059170000|2022-03-23 18:12:50|48219.7|48179.7|48215.3|48175.3|48219.7|48179.7|48215.3|48175.3|0
1648059180000|2022-03-23 18:13:00|48217.5|48177.5|48232.5|48192.5|48235.8|48195.8|48215.3|48175.3|15
1648059190000|2022-03-23 18:13:10|48230.3|48190.3|48235.3|48195.3|48235.3|48195.3|48230.3|48190.3|4
1648059200000|2022-03-23 18:13:20|48245.3|48205.3|48250.8|48210.8|48253.6|48213.6|48235.3|48195.3|22
1648059210000|2022-03-23 18:13:30|48240.8|48200.8|48250.8|48210.8|48255.8|48215.8|48240.8|48200.8|21
1648059220000|2022-03-23 18:13:40|48250.3|48210.3|48240.3|48200.3|48250.3|48210.3|48220.3|48180.3|42
1648059230000|2022-03-23 18:13:50|48238|48198|48260.8|48220.8|48268|48228|48225.3|48185.3|45
1648059240000|2022-03-23 18:14:00|48245.3|48205.3|48192.5|48152.5|48245.3|48205.3|48172.5|48132.5|111
1648059250000|2022-03-23 18:14:10|48190.3|48150.3|48215.3|48175.3|48222.5|48182.5|48178|48138|88
1648059260000|2022-03-23 18:14:20|48205.3|48165.3|48203|48163|48212.5|48172.5|48195.3|48155.3|106
1648059270000|2022-03-23 18:14:30|48205.3|48165.3|48218|48178|48218|48178|48183.6|48143.6|98
1648059280000|2022-03-23 18:14:40|48212.5|48172.5|48195.8|48155.8|48220.8|48180.8|48190.8|48150.8|87
1648059290000|2022-03-23 18:14:50|48190.3|48150.3|48155.3|48115.3|48190.3|48150.3|48133|48093|122
1648059300000|2022-03-23 18:15:00|48160.3|48120.3|48165.8|48125.8|48173|48133|48153|48113|6
1648059310000|2022-03-23 18:15:10|48170.8|48130.8|48185.8|48145.8|48190.8|48150.8|48170.8|48130.8|13
1648059320000|2022-03-23 18:15:20|48188|48148|48216.3|48176.3|48216.3|48176.3|48170.8|48130.8|15
1648059330000|2022-03-23 18:15:30|48205.3|48165.3|48198|48158|48205.3|48165.3|48185.8|48145.8|15
1648059340000|2022-03-23 18:15:40|48200.3|48160.3|48215.3|48175.3|48215.3|48175.3|48198|48158|3
1648059350000|2022-03-23 18:15:50|48210.3|48170.3|48197.5|48157.5|48212.5|48172.5|48195.3|48155.3|2
1648059360000|2022-03-23 18:16:00|48195.3|48155.3|48224.7|48184.7|48232.5|48192.5|48187.5|48147.5|22
1648059370000|2022-03-23 18:16:10|48222|48182|48216.4|48176.4|48222|48182|48216.4|48176.4|8
1648059380000|2022-03-23 18:16:20|48219.2|48179.2|48219.2|48179.2|48219.2|48179.2|48219.2|48179.2|0
1648059390000|2022-03-23 18:16:30|48221.9|48181.9|48214.2|48174.2|48221.9|48181.9|48213.6|48173.6|10
1648059400000|2022-03-23 18:16:40|48211.9|48171.9|48214.7|48174.7|48219.7|48179.7|48209.7|48169.7|2
1648059410000|2022-03-23 18:16:50|48211.9|48171.9|48221.9|48181.9|48221.9|48181.9|48209.7|48169.7|3
1648059420000|2022-03-23 18:17:00|48224.7|48184.7|48226.9|48186.9|48226.9|48186.9|48224.7|48184.7|17
1648059430000|2022-03-23 18:17:10|48229.2|48189.2|48229.2|48189.2|48229.2|48189.2|48229.2|48189.2|10
1648059440000|2022-03-23 18:17:20|48259.7|48219.7|48255.2|48215.2|48259.7|48219.7|48255.2|48215.2|26
1648059450000|2022-03-23 18:17:30|48247.5|48207.5|48254.2|48214.2|48259.2|48219.2|48247.5|48207.5|4
1648059460000|2022-03-23 18:17:40|48256.9|48216.9|48249.2|48209.2|48259.2|48219.2|48249.2|48209.2|25
1648059470000|2022-03-23 18:17:50|48251.9|48211.9|48259.2|48219.2|48259.2|48219.2|48251.9|48211.9|5
1648059480000|2022-03-23 18:18:00|||||||||10
1648059490000|2022-03-23 18:18:10|48251.9|48211.9|48244.2|48204.2|48251.9|48211.9|48239.2|48199.2|2
1648059500000|2022-03-23 18:18:20|48241.9|48201.9|48239.2|48199.2|48256.9|48216.9|48234.2|48194.2|32
1648059510000|2022-03-23 18:18:30|48234.2|48194.2|48231.9|48191.9|48234.2|48194.2|48231.9|48191.9|8
1648059520000|2022-03-23 18:18:40|48234.7|48194.7|48239.2|48199.2|48239.2|48199.2|48234.7|48194.7|8
1648059530000|2022-03-23 18:18:50|48236.9|48196.9|48239.2|48199.2|48239.2|48199.2|48236.9|48196.9|0
1648059540000|2022-03-23 18:19:00|48236.9|48196.9|48214.7|48174.7|48239.2|48199.2|48214.7|48174.7|5
1648059550000|2022-03-23 18:19:10|48217.5|48177.5|48216.9|48176.9|48219.7|48179.7|48204.7|48164.7|4
1648059560000|2022-03-23 18:19:20|48219.7|48179.7|48219.7|48179.7|48219.7|48179.7|48216.9|48176.9|0
1648059570000|2022-03-23 18:19:30|48221.9|48181.9|48219.7|48179.7|48229.7|48189.7|48219.7|48179.7|6
1648059580000|2022-03-23 18:19:40|48242.5|48202.5|48252.5|48212.5|48254.7|48214.7|48242.5|48202.5|10
1648059590000|2022-03-23 18:19:50|48246.9|48206.9|48234.7|48194.7|48246.9|48206.9|48229.7|48189.7|3
1648080000000|2022-03-24 00:00:00|48184|48144|48139.5|48099.5|48184|48144|48107.3|48067.3|12
1648080010000|2022-03-24 00:00:10|48170|48090|48130|48050|48172.3|48092.3|48101.8|48039|68
1648080020000|2022-03-24 00:00:20|48118.3|48078.3|48130|48090|48137.3|48097.3|48118.3|48078.3|18
1648080030000|2022-03-24 00:00:30|48132.3|48092.3|48135|48095|48140.5|48100.5|48132.3|48092.3|4
1648080040000|2022-03-24 00:00:40|48117.3|48077.3|48072.3|48032.3|48117.3|48077.3|48072.3|48032.3|27
1648080050000|2022-03-24 00:00:50|48075|48035|48033.5|47993.5|48076.8|48036.8|48033.5|47993.5|35
1648080060000|2022-03-24 00:01:00|48031.3|47991.3|48074|48034|48074|48034|48031.3|47991.3|3
1648080070000|2022-03-24 00:01:10|48069.5|48029.5|48066.8|48026.8|48069.5|48029.5|48064.5|48024.5|3
1648080080000|2022-03-24 00:01:20|48064.5|48024.5|48066.8|48026.8|48066.8|48026.8|48064.5|48024.5|0
1648080090000|2022-03-24 00:01:30|48069.5|48029.5|48071.8|48031.8|48074|48034|48069.5|48029.5|1
1648080120000|2022-03-24 00:02:00|48074.5|48034.5|48074.5|48034.5|48074.5|48034.5|48074.5|48034.5|2
1648080130000|2022-03-24 00:02:10|48081.8|48041.8|48091.8|48051.8|48091.8|48051.8|48081.8|48041.8|0
1648080150000|2022-03-24 00:02:30|48087.2|48047.2|48111.8|48071.8|48111.8|48071.8|48084.5|48044.5|1
1648080160000|2022-03-24 00:02:40|48114.5|48074.5|48121.7|48081.7|48121.7|48081.7|48114.5|48074.5|0
1648080170000|2022-03-24 00:02:50|48119.5|48079.5|48119.5|48079.5|48121.7|48081.7|48119.5|48079.5|0
1648080180000|2022-03-24 00:03:00|48121.7|48081.7|48127.2|48087.2|48127.2|48087.2|48121.7|48081.7|0
1648080190000|2022-03-24 00:03:10|48139.5|48099.5|48136.7|48096.7|48139.5|48099.5|48136.7|48096.7|7
1648080210000|2022-03-24 00:03:30|48142.2|48102.2|48142.2|48102.2|48142.2|48102.2|48142.2|48102.2|5
1648080220000|2022-03-24 00:03:40|48146.7|48106.7|48189.5|48149.5|48189.5|48149.5|48146.7|48106.7|16
1648080230000|2022-03-24 00:03:50|||||||||1
1648080240000|2022-03-24 00:04:00|48184.5|48144.5|48162.2|48122.2|48184.5|48144.5|48162.2|48122.2|7
1648080250000|2022-03-24 00:04:10|48159.5|48119.5|48159.5|48119.5|48159.5|48119.5|48159.5|48119.5|0
1648080260000|2022-03-24 00:04:20|48176.7|48096.7|48172.2|48092.2|48176.7|48096.7|48172.2|48092.2|0
1648080280000|2022-03-24 00:04:40|48155|48115|48164.5|48124.5|48164.5|48124.5|48155|48115|0
1648080300000|2022-03-24 00:05:00|48167.2|48127.2|48179.5|48139.5|48179.5|48139.5|48167.2|48127.2|1
1648080360000|2022-03-24 00:06:00|48176.7|48136.7|48176.7|48136.7|48176.7|48136.7|48176.7|48136.7|0
1648080380000|2022-03-24 00:06:20|||||||||1
1648080410000|2022-03-24 00:06:50|48174.5|48134.5|48174.5|48134.5|48174.5|48134.5|48174.5|48134.5|5
1648080460000|2022-03-24 00:07:40|48172.2|48132.2|48172.2|48132.2|48172.2|48132.2|48172.2|48132.2|0
1648080470000|2022-03-24 00:07:50|48169.5|48129.5|48189.5|48149.5|48189.5|48149.5|48169.5|48129.5|8
1648080480000|2022-03-24 00:08:00|||||||||5
1648080500000|2022-03-24 00:08:20|48212.2|48172.2|48229.4|48189.4|48239.9|48199.9|48212.2|48172.2|25
1648080510000|2022-03-24 00:08:30|48234.4|48194.4|48234.4|48194.4|48234.4|48194.4|48234.4|48194.4|1
1648080520000|2022-03-24 00:08:40|48240.4|48200.4|48249.4|48209.4|48249.4|48209.4|48240.4|48200.4|0
1648080530000|2022-03-24 00:08:50|48262.2|48222.2|48259.4|48219.4|48262.2|48222.2|48259.4|48219.4|2
1648080540000|2022-03-24 00:09:00|48254.4|48214.4|48234.4|48194.4|48254.4|48214.4|48234.4|48194.4|4
1648080580000|2022-03-24 00:09:40|48226.2|48186.2|48223.9|48183.9|48229.4|48189.4|48219.4|48179.4|0
1648080590000|2022-03-24 00:09:50|48219.4|48179.4|48222.2|48182.2|48224.4|48184.4|48219.4|48179.4|0
1648080600000|2022-03-24 00:10:00|48224.4|48184.4|48229.4|48189.4|48229.4|48189.4|48222.2|48182.2|0
1648080620000|2022-03-24 00:10:20|48231.7|48191.7|48231.7|48191.7|48231.7|48191.7|48231.7|48191.7|0
1648080630000|2022-03-24 00:10:30|48234.4|48194.4|48234.4|48194.4|48234.4|48194.4|48234.4|48194.4|0
1648080640000|2022-03-24 00:10:40|48244.4|48204.4|48249.4|48209.4|48249.4|48209.4|48244.4|48204.4|0
1648080680000|2022-03-24 00:11:20|48251.7|48211.7|48251.7|48211.7|48251.7|48211.7|48249.4|48209.4|0
1648080690000|2022-03-24 00:11:30|48249.4|48209.4|48276.7|48236.7|48276.7|48236.7|48249.4|48209.4|1
1648080700000|2022-03-24 00:11:40|48289.4|48249.4|48289.4|48249.4|48289.4|48249.4|48289.4|48249.4|0
1648080710000|2022-03-24 00:11:50|48292.2|48252.2|48304.4|48264.4|48304.4|48264.4|48292.2|48252.2|0
1648080720000|2022-03-24 00:12:00|48309.4|48269.4|48294.4|48254.4|48319.4|48279.4|48294.4|48254.4|2
1648080730000|2022-03-24 00:12:10|48296.7|48256.7|48296.7|48256.7|48296.7|48256.7|48296.7|48256.7|1
1648080750000|2022-03-24 00:12:30|48292.2|48252.2|48292.2|48252.2|48292.2|48252.2|48292.2|48252.2|0
1648080760000|2022-03-24 00:12:40|48294.9|48254.9|48282.2|48242.2|48299.4|48259.4|48282.2|48242.2|1
1648080780000|2022-03-24 00:13:00|48279.4|48239.4|48279.4|48239.4|48279.4|48239.4|48279.4|48239.4|0
1648080800000|2022-03-24 00:13:20|48276.7|48236.7|48276.7|48236.7|48276.7|48236.7|48276.7|48236.7|0
1648080810000|2022-03-24 00:13:30|48274.4|48234.4|48276.7|48236.7|48276.7|48236.7|48274.4|48234.4|0
1648080830000|2022-03-24 00:13:50|||||||||1
1648080840000|2022-03-24 00:14:00|48269.4|48229.4|48269.4|48229.4|48269.4|48229.4|48269.4|48229.4|0
1648080900000|2022-03-24 00:15:00|48276.6|48236.6|48276.6|48236.6|48276.6|48236.6|48276.6|48236.6|1
1648080930000|2022-03-24 00:15:30|||||||||1
1648080940000|2022-03-24 00:15:40|||||||||1
1648080960000|2022-03-24 00:16:00|48272.1|48232.1|48274.4|48234.4|48274.4|48234.4|48272.1|48232.1|0
1648080970000|2022-03-24 00:16:10|48269.9|48229.9|48274.4|48234.4|48274.4|48234.4|48269.9|48229.9|1
1648080980000|2022-03-24 00:16:20|48272.1|48232.1|48272.1|48232.1|48272.1|48232.1|48272.1|48232.1|0
1648081010000|2022-03-24 00:16:50|48274.9|48234.9|48279.4|48239.4|48279.4|48239.4|48274.9|48234.9|0
1648081020000|2022-03-24 00:17:00|48277.1|48237.1|48277.1|48237.1|48277.1|48237.1|48277.1|48237.1|0
1648081050000|2022-03-24 00:17:30|48279.4|48239.4|48264.9|48224.9|48279.4|48239.4|48252.6|48212.6|2
1648081060000|2022-03-24 00:17:40|48267.6|48227.6|48267.1|48227.1|48269.9|48229.9|48267.1|48227.1|0
1648081070000|2022-03-24 00:17:50|48264.9|48224.9|48267.1|48227.1|48267.1|48227.1|48264.9|48224.9|0
1648081080000|2022-03-24 00:18:00|48264.9|48224.9|48272.6|48232.6|48272.6|48232.6|48264.9|48224.9|0
1648081090000|2022-03-24 00:18:10|48275.4|48235.4|48284.9|48244.9|48284.9|48244.9|48275.4|48235.4|0
1648081100000|2022-03-24 00:18:20|48287.6|48247.6|48279.9|48239.9|48287.6|48247.6|48279.9|48239.9|1
1648081110000|2022-03-24 00:18:30|48277.6|48237.6|48277.6|48237.6|48277.6|48237.6|48277.6|48237.6|0
1648081130000|2022-03-24 00:18:50|48279.9|48239.9|48277.6|48237.6|48279.9|48239.9|48277.6|48237.6|0
1648081140000|2022-03-24 00:19:00|48275.3|48235.3|48287.6|48247.6|48287.6|48247.6|48275.3|48235.3|2
1648081190000|2022-03-24 00:19:50|48300.3|48260.3|48290.3|48250.3|48300.3|48260.3|48290.3|48250.3|1
1648081200000|2022-03-24 00:20:00|48297.1|48257.1|48285.3|48245.3|48297.1|48257.1|48285.3|48245.3|6
1648081210000|2022-03-24 00:20:10|48287.6|48247.6|48287.6|48247.6|48287.6|48247.6|48287.6|48247.6|0
1648081220000|2022-03-24 00:20:20|48285.3|48245.3|48297.6|48257.6|48298.1|48258.1|48282.6|48242.6|2
1648081230000|2022-03-24 00:20:30|48300.3|48260.3|48297.6|48257.6|48300.3|48260.3|48295.3|48255.3|0
1648081240000|2022-03-24 00:20:40|48295.3|48255.3|48297.6|48257.6|48300.3|48260.3|48295.3|48255.3|0
1648081250000|2022-03-24 00:20:50|48300.3|48260.3|48297.6|48257.6|48302.6|48262.6|48297.6|48257.6|0
1648081260000|2022-03-24 00:21:00|48300.3|48260.3|48297.6|48257.6|48300.3|48260.3|48297.6|48257.6|0
1648081270000|2022-03-24 00:21:10|48299.8|48259.8|48297.6|48257.6|48299.8|48259.8|48297.6|48257.6|0
1648081280000|2022-03-24 00:21:20|48300.3|48260.3|48302.6|48262.6|48302.6|48262.6|48300.3|48260.3|0
1648081290000|2022-03-24 00:21:30|48335.3|48295.3|48335.3|48295.3|48335.3|48295.3|48335.3|48295.3|1
1648081320000|2022-03-24 00:22:00|48338.1|48298.1|48324.8|48284.8|48338.1|48298.1|48312.6|48272.6|2
1648081330000|2022-03-24 00:22:10|48325.3|48285.3|48325.3|48285.3|48325.3|48285.3|48325.3|48285.3|0
1648081390000|2022-03-24 00:23:10|48328.1|48288.1|48333.1|48293.1|48335.8|48295.8|48328.1|48288.1|1
1648081400000|2022-03-24 00:23:20|48335.8|48295.8|48338.1|48298.1|48338.1|48298.1|48335.8|48295.8|0
1648081420000|2022-03-24 00:23:40|48333.1|48293.1|48328.1|48288.1|48333.1|48293.1|48328.1|48288.1|1
1648081440000|2022-03-24 00:24:00|48325.3|48285.3|48325.3|48285.3|48325.3|48285.3|48325.3|48285.3|0
1648081450000|2022-03-24 00:24:10|48330.3|48290.3|48330.3|48290.3|48330.3|48290.3|48330.3|48290.3|0
1648081460000|2022-03-24 00:24:20|48325.3|48285.3|48325.3|48285.3|48325.3|48285.3|48322.6|48282.6|3
1648081510000|2022-03-24 00:25:10|48330.3|48290.3|48335.3|48295.3|48335.3|48295.3|48330.3|48290.3|2
1648081520000|2022-03-24 00:25:20|48333|48293|48335.3|48295.3|48335.3|48295.3|48333|48293|0
1648081530000|2022-03-24 00:25:30|48355.3|48315.3|48355.3|48315.3|48355.3|48315.3|48355.3|48315.3|2
1648081540000|2022-03-24 00:25:40|48353|48313|48335.3|48295.3|48353|48313|48328|48288|4
1648081550000|2022-03-24 00:25:50|48328|48288|48328|48288|48330.8|48290.8|48322.5|48282.5|1
1648081560000|2022-03-24 00:26:00|48330.8|48290.8|48342.5|48302.5|48342.5|48302.5|48330.8|48290.8|4
1648081570000|2022-03-24 00:26:10|48332.5|48292.5|48328|48288|48332.5|48292.5|48328|48288|0
1648081590000|2022-03-24 00:26:30|48330.3|48290.3|48335.3|48295.3|48335.3|48295.3|48330.3|48290.3|0
1648081600000|2022-03-24 00:26:40|48332.5|48292.5|48330.3|48290.3|48332.5|48292.5|48330.3|48290.3|0
1648081620000|2022-03-24 00:27:00|48335.8|48295.8|48335.8|48295.8|48335.8|48295.8|48335.8|48295.8|0
1648081630000|2022-03-24 00:27:10|48340.3|48300.3|48340.3|48300.3|48340.3|48300.3|48340.3|48300.3|0
1648081640000|2022-03-24 00:27:20|48333|48293|48333|48293|48333|48293|48333|48293|1
1648081650000|2022-03-24 00:27:30|48335.3|48295.3|48335.3|48295.3|48335.3|48295.3|48335.3|48295.3|0
1648081660000|2022-03-24 00:27:40|48332.5|48292.5|48340.3|48300.3|48340.3|48300.3|48332.5|48292.5|0
1648081670000|2022-03-24 00:27:50|48337.5|48297.5|48340.3|48300.3|48340.3|48300.3|48332.5|48292.5|0
1648081680000|2022-03-24 00:28:00|48342.5|48302.5|48342.5|48302.5|48342.5|48302.5|48340.3|48300.3|0
1648081690000|2022-03-24 00:28:10|48340.3|48300.3|48342.5|48302.5|48342.5|48302.5|48340.3|48300.3|0
1648081700000|2022-03-24 00:28:20|48339.8|48299.8|48339.8|48299.8|48339.8|48299.8|48339.8|48299.8|0
1648081710000|2022-03-24 00:28:30|48335.3|48295.3|48335.3|48295.3|48335.3|48295.3|48328|48288|0
1648081720000|2022-03-24 00:28:40|48330.3|48290.3|48322.5|48282.5|48335.3|48295.3|48318|48278|4
1648081730000|2022-03-24 00:28:50|48319.8|48279.8|48315.3|48275.3|48319.8|48279.8|48315.3|48275.3|0
1648081800000|2022-03-24 00:30:00|48313|48273|48313|48273|48313|48273|48313|48273|0
1648081810000|2022-03-24 00:30:10|48308|48268|48302.5|48262.5|48308|48268|48290.2|48250.2|0
1648081820000|2022-03-24 00:30:20|48305.2|48265.2|48308|48268|48308|48268|48305.2|48265.2|0
1648081830000|2022-03-24 00:30:30|48313|48273|48313|48273|48313|48273|48313|48273|0
1648081840000|2022-03-24 00:30:40|48308|48268|48313|48273|48313|48273|48308|48268|0
1648081890000|2022-03-24 00:31:30|48315.2|48275.2|48315.2|48275.2|48315.2|48275.2|48315.2|48275.2|0
1648081950000|2022-03-24 00:32:30|48318|48278|48325.2|48285.2|48325.2|48285.2|48318|48278|0
1648081960000|2022-03-24 00:32:40|48320.2|48280.2|48320.2|48280.2|48320.2|48280.2|48320.2|48280.2|0
1648081970000|2022-03-24 00:32:50|48317.5|48277.5|48325.2|48285.2|48325.2|48285.2|48317|48277|1
1648081980000|2022-03-24 00:33:00|48322.5|48282.5|48325.2|48285.2|48325.2|48285.2|48322.5|48282.5|0
1648082010000|2022-03-24 00:33:30|48330.2|48290.2|48330.2|48290.2|48338|48298|48330.2|48290.2|3
1648082020000|2022-03-24 00:33:40|48328|48288|48328|48288|48328|48288|48328|48288|0
1648082030000|2022-03-24 00:33:50|48330.7|48290.7|48333|48293|48333|48293|48330.7|48290.7|0
1648082040000|2022-03-24 00:34:00|48330.2|48290.2|48335.2|48295.2|48335.2|48295.2|48328|48288|1
1648082050000|2022-03-24 00:34:10|48332.5|48292.5|48335.2|48295.2|48335.2|48295.2|48332.5|48292.5|1
1648082110000|2022-03-24 00:35:10|48357.5|48317.5|48355.2|48315.2|48357.5|48317.5|48355.2|48315.2|4
1648082150000|2022-03-24 00:35:50|48357.5|48317.5|48357.5|48317.5|48357.5|48317.5|48357.5|48317.5|0
1648082160000|2022-03-24 00:36:00|48355.2|48315.2|48342.9|48302.9|48355.2|48315.2|48342.4|48302.4|5
1648082170000|2022-03-24 00:36:10|48345.2|48305.2|48345.2|48305.2|48345.2|48305.2|48345.2|48305.2|1
1648082180000|2022-03-24 00:36:20|48347.9|48307.9|48350.2|48310.2|48350.2|48310.2|48347.9|48307.9|0
1648082200000|2022-03-24 00:36:40|||||||||1
1648082230000|2022-03-24 00:37:10|48352.9|48312.9|48355.2|48315.2|48355.2|48315.2|48352.9|48312.9|0
1648082260000|2022-03-24 00:37:40|||||||||1
1648082320000|2022-03-24 00:38:40|48357.9|48317.9|48355.2|48315.2|48357.9|48317.9|48355.2|48315.2|1
1648082330000|2022-03-24 00:38:50|48352.4|48312.4|48335.2|48295.2|48352.4|48312.4|48335.2|48295.2|3
1648082340000|2022-03-24 00:39:00|48337.4|48297.4|48342.4|48302.4|48342.4|48302.4|48337.4|48297.4|0
1648082360000|2022-03-24 00:39:20|48337.4|48297.4|48337.4|48297.4|48337.4|48297.4|48337.4|48297.4|0
1648082370000|2022-03-24 00:39:30|48335.2|48295.2|48335.2|48295.2|48335.2|48295.2|48335.2|48295.2|0
1648082380000|2022-03-24 00:39:40|48332.9|48292.9|48332.9|48292.9|48332.9|48292.9|48332.9|48292.9|0
1648082460000|2022-03-24 00:41:00|48335.2|48295.2|48332.9|48292.9|48335.2|48295.2|48332.9|48292.9|0
1648082480000|2022-03-24 00:41:20|48335.1|48295.1|48332.9|48292.9|48335.1|48295.1|48332.9|48292.9|0
1648082490000|2022-03-24 00:41:30|48335.1|48295.1|48335.1|48295.1|48335.1|48295.1|48335.1|48295.1|0
1648082500000|2022-03-24 00:41:40|48332.9|48292.9|48332.9|48292.9|48332.9|48292.9|48332.9|48292.9|0
1648082540000|2022-03-24 00:42:20|48335.1|48295.1|48332.9|48292.9|48335.1|48295.1|48332.9|48292.9|0
1648082550000|2022-03-24 00:42:30|48335.1|48295.1|48332.9|48292.9|48335.1|48295.1|48332.9|48292.9|0
1648082570000|2022-03-24 00:42:50|48335.1|48295.1|48355.1|48315.1|48355.1|48315.1|48332.9|48292.9|3
1648082580000|2022-03-24 00:43:00|48360.1|48320.1|48360.1|48320.1|48360.1|48320.1|48360.1|48320.1|0
1648082610000|2022-03-24 00:43:30|48396.4|48356.4|48387.4|48347.4|48396.4|48356.4|48385.1|48345.1|8
1648082620000|2022-03-24 00:43:40|48385.1|48345.1|48397.9|48357.9|48397.9|48357.9|48385.1|48345.1|1
1648082630000|2022-03-24 00:43:50|48400.1|48360.1|48397.9|48357.9|48400.1|48360.1|48397.9|48357.9|0
1648082640000|2022-03-24 00:44:00|48400.1|48360.1|48397.9|48357.9|48400.1|48360.1|48397.9|48357.9|0
1648082650000|2022-03-24 00:44:10|48400.1|48360.1|48420.6|48380.6|48420.6|48380.6|48400.1|48360.1|12
1648082660000|2022-03-24 00:44:20|48423.4|48383.4|48423.4|48383.4|48423.4|48383.4|48423.4|48383.4|1
1648082680000|2022-03-24 00:44:40|48420.6|48380.6|48420.6|48380.6|48420.6|48380.6|48420.6|48380.6|0
1648082690000|2022-03-24 00:44:50|48405.1|48365.1|48405.1|48365.1|48405.1|48365.1|48405.1|48365.1|1
1648082700000|2022-03-24 00:45:00|48402.9|48362.9|48402.9|48362.9|48402.9|48362.9|48402.9|48362.9|0
1648082710000|2022-03-24 00:45:10|48397.9|48357.9|48417.9|48377.9|48417.9|48377.9|48397.9|48357.9|2
1648082750000|2022-03-24 00:45:50|48415.6|48375.6|48412.9|48372.9|48415.6|48375.6|48412.9|48372.9|0
1648082760000|2022-03-24 00:46:00|48410.6|48370.6|48405.6|48365.6|48410.6|48370.6|48405.6|48365.6|3
1648082770000|2022-03-24 00:46:10|48408.3|48368.3|48405.6|48365.6|48410.1|48370.1|48405.6|48365.6|0
1648082780000|2022-03-24 00:46:20|48400.6|48360.6|48405.6|48365.6|48406.1|48366.1|48400.6|48360.6|0
1648082790000|2022-03-24 00:46:30|48403.3|48363.3|48405.6|48365.6|48405.6|48365.6|48403.3|48363.3|0
1648082800000|2022-03-24 00:46:40|48401.1|48361.1|48405.6|48365.6|48407.8|48367.8|48401.1|48361.1|0
1648082910000|2022-03-24 00:48:30|48407.8|48367.8|48402.8|48362.8|48412.8|48372.8|48402.8|48362.8|0
1648082930000|2022-03-24 00:48:50|48397.3|48357.3|48397.3|48357.3|48397.3|48357.3|48397.3|48357.3|2
1648082940000|2022-03-24 00:49:00|48392.8|48352.8|48392.8|48352.8|48392.8|48352.8|48392.8|48352.8|0
1648082950000|2022-03-24 00:49:10|48390.6|48350.6|48390.6|48350.6|48390.6|48350.6|48390.6|48350.6|0
1648082970000|2022-03-24 00:49:30|48387.8|48347.8|48387.8|48347.8|48387.8|48347.8|48387.8|48347.8|0
1648082980000|2022-03-24 00:49:40|48372.8|48332.8|48367.8|48327.8|48372.8|48332.8|48367.8|48327.8|6
1648083000000|2022-03-24 00:50:00|48378.3|48338.3|48372.8|48332.8|48378.3|48338.3|48372.8|48332.8|2
1648083010000|2022-03-24 00:50:10|48370.6|48330.6|48370.6|48330.6|48370.6|48330.6|48370.6|48330.6|0
1648083060000|2022-03-24 00:51:00|48367.8|48327.8|48367.8|48327.8|48367.8|48327.8|48367.8|48327.8|0
1648083070000|2022-03-24 00:51:10|48380.1|48340.1|48377.8|48337.8|48380.1|48340.1|48377.8|48337.8|2
1648083110000|2022-03-24 00:51:50|48375.1|48335.1|48380.1|48340.1|48380.1|48340.1|48375.1|48335.1|0
1648083120000|2022-03-24 00:52:00|48377.8|48337.8|48382.8|48342.8|48382.8|48342.8|48377.8|48337.8|0
1648083160000|2022-03-24 00:52:40|48380|48340|48377.8|48337.8|48380|48340|48377.8|48337.8|0
1648083300000|2022-03-24 00:55:00|48380|48340|48385.5|48345.5|48388.3|48348.3|48380|48340|2
1648083310000|2022-03-24 00:55:10|48388.3|48348.3|48385.5|48345.5|48388.3|48348.3|48383.3|48343.3|2
1648083320000|2022-03-24 00:55:20|48388.3|48348.3|48385.5|48345.5|48388.3|48348.3|48385.5|48345.5|0
1648083340000|2022-03-24 00:55:40|48388.3|48348.3|48385.5|48345.5|48388.3|48348.3|48385.5|48345.5|0
1648083350000|2022-03-24 00:55:50|48388.3|48348.3|48388.3|48348.3|48388.3|48348.3|48388.3|48348.3|3
1648083360000|2022-03-24 00:56:00|48391|48351|48395.5|48355.5|48395.5|48355.5|48391|48351|0
1648083400000|2022-03-24 00:56:40|||||||||1
1648083410000|2022-03-24 00:56:50|48390.5|48350.5|48398.2|48358.2|48398.2|48358.2|48390.5|48350.5|1
1648083440000|2022-03-24 00:57:20|48395.5|48355.5|48393.2|48353.2|48395.5|48355.5|48393.2|48353.2|0
1648083460000|2022-03-24 00:57:40|48395.5|48355.5|48393.2|48353.2|48395.5|48355.5|48393.2|48353.2|0
1648083480000|2022-03-24 00:58:00|48395.5|48355.5|48400.5|48360.5|48400.5|48360.5|48393.2|48353.2|0
1648083520000|2022-03-24 00:58:40|48405.5|48365.5|48408.2|48368.2|48408.2|48368.2|48405.5|48365.5|6
1648083530000|2022-03-24 00:58:50|48411|48371|48428.2|48388.2|48428.2|48388.2|48411|48371|0
1648083540000|2022-03-24 00:59:00|48430.5|48390.5|48428.2|48388.2|48430.5|48390.5|48427.7|48387.7|1
1648083570000|2022-03-24 00:59:30|48426|48386|48426|48386|48428.2|48388.2|48426|48386|0
1648083600000|2022-03-24 01:00:00|48405.5|48365.5|48390.5|48350.5|48415.5|48375.5|48390.5|48350.5|7
1648083610000|2022-03-24 01:00:10|48387.7|48347.7|48385.5|48345.5|48393.2|48353.2|48385.5|48345.5|0
1648083620000|2022-03-24 01:00:20|48390.5|48350.5|48393.2|48353.2|48393.2|48353.2|48385.5|48345.5|3
1648083630000|2022-03-24 01:00:30|48387.7|48347.7|48370.5|48330.5|48393.2|48353.2|48367.7|48327.7|8
1648083640000|2022-03-24 01:00:40|48367.7|48327.7|48370.5|48330.5|48378.2|48338.2|48357.7|48317.7|1
1648083660000|2022-03-24 01:01:00|48375.5|48335.5|48355.5|48315.5|48382.7|48342.7|48355.5|48315.5|1
1648083670000|2022-03-24 01:01:10|48360.5|48320.5|48360.5|48320.5|48360.5|48320.5|48360.5|48320.5|0
1648083690000|2022-03-24 01:01:30|48365.5|48325.5|48350.5|48310.5|48365.5|48325.5|48347.7|48307.7|4
1648083700000|2022-03-24 01:01:40|48353.2|48313.2|48370.5|48330.5|48370.5|48330.5|48350.5|48310.5|0
1648083710000|2022-03-24 01:01:50|48365.5|48325.5|48362.7|48322.7|48368.2|48328.2|48355.5|48315.5|4
1648083720000|2022-03-24 01:02:00|48355.5|48315.5|48355.5|48315.5|48355.5|48315.5|48355.5|48315.5|0
1648083740000|2022-03-24 01:02:20|48358.2|48318.2|48360.5|48320.5|48360.5|48320.5|48358.2|48318.2|0
1648083750000|2022-03-24 01:02:30|48358.2|48318.2|48360.5|48320.5|48360.5|48320.5|48358.2|48318.2|0
1648083760000|2022-03-24 01:02:40|48358.2|48318.2|48358.2|48318.2|48360.4|48320.4|48358.2|48318.2|0
1648083770000|2022-03-24 01:02:50|48353.2|48313.2|48353.2|48313.2|48353.2|48313.2|48353.2|48313.2|0
1648083780000|2022-03-24 01:03:00|48347.7|48307.7|48353.2|48313.2|48353.2|48313.2|48347.7|48307.7|1
1648083790000|2022-03-24 01:03:10|48350.4|48310.4|48358.2|48318.2|48358.2|48318.2|48350.4|48310.4|0
1648083810000|2022-03-24 01:03:30|48350.4|48310.4|48350.4|48310.4|48350.4|48310.4|48350.4|48310.4|1
1648083840000|2022-03-24 01:04:00|48353.2|48313.2|48353.2|48313.2|48353.2|48313.2|48350.4|48310.4|0
1648083850000|2022-03-24 01:04:10|48350.4|48310.4|48350.4|48310.4|48350.4|48310.4|48350.4|48310.4|0
1648083860000|2022-03-24 01:04:20|48347.7|48307.7|48335.4|48295.4|48347.7|48307.7|48310.4|48270.4|4
1648083870000|2022-03-24 01:04:30|48337.7|48297.7|48329.9|48289.9|48339.9|48299.9|48329.9|48289.9|1
1648083880000|2022-03-24 01:04:40|48334.9|48294.9|48325.4|48285.4|48337.7|48297.7|48325.4|48285.4|0
1648083890000|2022-03-24 01:04:50|48320.4|48280.4|48325.4|48285.4|48330.4|48290.4|48320.4|48280.4|1
1648083900000|2022-03-24 01:05:00|48330.4|48290.4|48325.4|48285.4|48330.4|48290.4|48325.4|48285.4|0
1648083920000|2022-03-24 01:05:20|48330.4|48290.4|48292.2|48252.2|48330.4|48290.4|48289.9|48249.9|1
1648083930000|2022-03-24 01:05:30|48289.9|48249.9|48282.7|48242.7|48289.9|48249.9|48277.7|48237.7|0
1648083940000|2022-03-24 01:05:40|48280.4|48240.4|48273.2|48233.2|48280.4|48240.4|48267.7|48227.7|2
1648083950000|2022-03-24 01:05:50|48267.7|48227.7|48285.4|48245.4|48285.4|48245.4|48264.9|48224.9|4
1648083960000|2022-03-24 01:06:00|48275.4|48235.4|48275.4|48235.4|48275.4|48235.4|48275.4|48235.4|0
1648083970000|2022-03-24 01:06:10|48272.7|48232.7|48267.7|48227.7|48272.7|48232.7|48255.4|48215.4|0
1648083980000|2022-03-24 01:06:20|48265.4|48225.4|48265.4|48225.4|48265.4|48225.4|48255.4|48215.4|2
1648083990000|2022-03-24 01:06:30|48255.4|48215.4|48247.7|48207.7|48255.4|48215.4|48247.7|48207.7|1
1648084000000|2022-03-24 01:06:40|48252.7|48212.7|48227.7|48187.7|48255.4|48215.4|48227.7|48187.7|0
1648084010000|2022-03-24 01:06:50|48237.7|48197.7|48237.7|48197.7|48237.7|48197.7|48237.7|48197.7|0
1648084020000|2022-03-24 01:07:00|48235.4|48195.4|48219.9|48179.9|48235.4|48195.4|48219.9|48179.9|0
1648084030000|2022-03-24 01:07:10|48207.7|48167.7|48212.7|48172.7|48220.4|48180.4|48205.4|48165.4|2
1648084040000|2022-03-24 01:07:20|48207.7|48167.7|48212.7|48172.7|48215.4|48175.4|48207.7|48167.7|0
1648084050000|2022-03-24 01:07:30|48210.4|48170.4|48207.7|48167.7|48217.7|48177.7|48202.7|48162.7|0
1648084060000|2022-03-24 01:07:40|48209.9|48169.9|48209.9|48169.9|48212.7|48172.7|48205.4|48165.4|0
1648084070000|2022-03-24 01:07:50|48212.7|48172.7|48212.7|48172.7|48219.9|48179.9|48212.7|48172.7|0
1648084100000|2022-03-24 01:08:20|48227.7|48187.7|48227.7|48187.7|48232.7|48192.7|48225.4|48185.4|1
1648084110000|2022-03-24 01:08:30|48217.7|48177.7|48229.9|48189.9|48229.9|48189.9|48212.7|48172.7|0
1648084120000|2022-03-24 01:08:40|48232.7|48192.7|48212.7|48172.7|48232.7|48192.7|48212.7|48172.7|1
1648084130000|2022-03-24 01:08:50|48210.4|48170.4|48209.9|48169.9|48212.6|48172.6|48207.6|48167.6|0
1648084140000|2022-03-24 01:09:00|48207.6|48167.6|48203.1|48163.1|48207.6|48167.6|48197.6|48157.6|12
1648084150000|2022-03-24 01:09:10|48207.6|48167.6|48207.6|48167.6|48209.9|48169.9|48207.6|48167.6|0
1648084160000|2022-03-24 01:09:20|48210.4|48170.4|48219.9|48179.9|48219.9|48179.9|48210.4|48170.4|0
1648084170000|2022-03-24 01:09:30|48217.6|48177.6|48214.9|48174.9|48217.6|48177.6|48214.9|48174.9|0
1648084180000|2022-03-24 01:09:40|48212.6|48172.6|48230.9|48190.9|48230.9|48190.9|48212.6|48172.6|1
1648084200000|2022-03-24 01:10:00|48237.6|48197.6|48237.6|48197.6|48237.6|48197.6|48235.4|48195.4|0
1648084210000|2022-03-24 01:10:10|48235.4|48195.4|48235.4|48195.4|48235.4|48195.4|48235.4|48195.4|0
1648084220000|2022-03-24 01:10:20|48237.6|48197.6|48245.4|48205.4|48245.4|48205.4|48235.4|48195.4|0
1648084230000|2022-03-24 01:10:30|48247.6|48207.6|48279.9|48239.9|48279.9|48239.9|48247.6|48207.6|0
1648084240000|2022-03-24 01:10:40|48282.6|48242.6|48289.9|48249.9|48289.9|48249.9|48282.6|48242.6|0
1648084250000|2022-03-24 01:10:50|48284.9|48244.9|48284.9|48244.9|48289.9|48249.9|48284.9|48244.9|0
1648084260000|2022-03-24 01:11:00|48282.6|48242.6|48284.9|48244.9|48287.6|48247.6|48282.6|48242.6|0
1648084270000|2022-03-24 01:11:10|48282.1|48242.1|48279.9|48239.9|48282.1|48242.1|48279.9|48239.9|0
1648084280000|2022-03-24 01:11:20|48277.1|48237.1|48277.1|48237.1|48279.9|48239.9|48274.9|48234.9|0
1648084290000|2022-03-24 01:11:30|48282.6|48242.6|48279.9|48239.9|48282.6|48242.6|48279.9|48239.9|0
1648084300000|2022-03-24 01:11:40|48282.6|48242.6|48279.9|48239.9|48282.6|48242.6|48279.9|48239.9|0
1648084310000|2022-03-24 01:11:50|48252.6|48212.6|48255.4|48215.4|48255.4|48215.4|48252.6|48212.6|0
1648084320000|2022-03-24 01:12:00|48252.6|48212.6|48237.6|48197.6|48252.6|48212.6|48237.6|48197.6|0
1648084330000|2022-03-24 01:12:10|48235.4|48195.4|48235.4|48195.4|48237.6|48197.6|48232.6|48192.6|0
1648084340000|2022-03-24 01:12:20|48237.6|48197.6|48230.4|48190.4|48237.6|48197.6|48227.6|48187.6|0
1648084360000|2022-03-24 01:12:40|48233.1|48193.1|48237.6|48197.6|48239.9|48199.9|48233.1|48193.1|0
1648084370000|2022-03-24 01:12:50|48240.4|48200.4|48240.4|48200.4|48240.4|48200.4|48240.4|48200.4|0
1648084380000|2022-03-24 01:13:00|48237.6|48197.6|48237.6|48197.6|48240.4|48200.4|48232.6|48192.6|0
1648084390000|2022-03-24 01:13:10|48234.9|48194.9|48229.9|48189.9|48234.9|48194.9|48229.9|48189.9|0
1648084410000|2022-03-24 01:13:30|48232.6|48192.6|48247.6|48207.6|48249.9|48209.9|48232.6|48192.6|2
1648084420000|2022-03-24 01:13:40|48249.9|48209.9|48247.6|48207.6|48249.9|48209.9|48247.6|48207.6|0
1648084430000|2022-03-24 01:13:50|48252.6|48212.6|48235.3|48195.3|48252.6|48212.6|48235.3|48195.3|0
1648084440000|2022-03-24 01:14:00|48237.6|48197.6|48232.6|48192.6|48242.6|48202.6|48230.3|48190.3|0
1648084450000|2022-03-24 01:14:10|48235.3|48195.3|48239.9|48199.9|48239.9|48199.9|48227.6|48187.6|1
1648084460000|2022-03-24 01:14:20|48240.3|48200.3|48229.9|48189.9|48242.6|48202.6|48229.9|48189.9|0
1648084470000|2022-03-24 01:14:30|48227.6|48187.6|48217.6|48177.6|48227.6|48187.6|48217.6|48177.6|0
1648084480000|2022-03-24 01:14:40|48209.9|48169.9|48197.6|48157.6|48209.9|48169.9|48197.6|48157.6|0
1648084490000|2022-03-24 01:14:50|48204.9|48164.9|48200.3|48160.3|48209.9|48169.9|48200.3|48160.3|0
1648084500000|2022-03-24 01:15:00|48203.1|48163.1|48195.3|48155.3|48203.1|48163.1|48185.3|48145.3|0
1648084510000|2022-03-24 01:15:10|48187.6|48147.6|48205.3|48165.3|48207.6|48167.6|48187.6|48147.6|8
1648084520000|2022-03-24 01:15:20|48215.3|48175.3|48213.1|48173.1|48215.3|48175.3|48207.6|48167.6|3
1648084530000|2022-03-24 01:15:30|48210.3|48170.3|48205.3|48165.3|48210.3|48170.3|48203.1|48163.1|1
1648084540000|2022-03-24 01:15:40|48207.6|48167.6|48205.3|48165.3|48215.3|48175.3|48205.3|48165.3|2
1648084560000|2022-03-24 01:16:00|48215.3|48175.3|48212.6|48172.6|48215.3|48175.3|48212.6|48172.6|2
1648084570000|2022-03-24 01:16:10|48215.3|48175.3|48215.3|48175.3|48219.8|48179.8|48215.3|48175.3|0
1648084580000|2022-03-24 01:16:20|48207.6|48167.6|48217.6|48177.6|48219.8|48179.8|48200.3|48160.3|1
1648084590000|2022-03-24 01:16:30|48219.8|48179.8|48229.8|48189.8|48229.8|48189.8|48219.8|48179.8|0
1648084600000|2022-03-24 01:16:40|48234.8|48194.8|48234.8|48194.8|48234.8|48194.8|48234.8|48194.8|0
1648084610000|2022-03-24 01:16:50|48237.6|48197.6|48239.8|48199.8|48239.8|48199.8|48237.6|48197.6|0
1648084620000|2022-03-24 01:17:00|48237.6|48197.6|48237.6|48197.6|48237.6|48197.6|48225.3|48185.3|0
1648084630000|2022-03-24 01:17:10|48235.3|48195.3|48235.3|48195.3|48235.3|48195.3|48235.3|48195.3|0
1648084640000|2022-03-24 01:17:20|48225.3|48185.3|48227.6|48187.6|48227.6|48187.6|48222.6|48182.6|0
1648084650000|2022-03-24 01:17:30|48225.3|48185.3|48225.3|48185.3|48227.6|48187.6|48222.6|48182.6|0
1648084670000|2022-03-24 01:17:50|48237.6|48197.6|48237.6|48197.6|48237.6|48197.6|48237.6|48197.6|0
1648084680000|2022-03-24 01:18:00|48227.6|48187.6|48234.8|48194.8|48234.8|48194.8|48227.6|48187.6|0
1648084690000|2022-03-24 01:18:10|48232.6|48192.6|48227.6|48187.6|48232.6|48192.6|48227.6|48187.6|1
1648084700000|2022-03-24 01:18:20|48232.6|48192.6|48227.6|48187.6|48232.6|48192.6|48227.6|48187.6|0
1648084710000|2022-03-24 01:18:30|48225.3|48185.3|48202.6|48162.6|48225.3|48185.3|48202.6|48162.6|1
1648084730000|2022-03-24 01:18:50|48205.3|48165.3|48205.3|48165.3|48207.6|48167.6|48199.8|48159.8|2
1648084740000|2022-03-24 01:19:00|48202.6|48162.6|48149.8|48109.8|48202.6|48162.6|48142.1|48102.1|6
1648084760000|2022-03-24 01:19:20|48147.1|48107.1|48147.1|48107.1|48149.8|48109.8|48147.1|48107.1|0
1648084770000|2022-03-24 01:19:30|48137.1|48097.1|48112.6|48072.6|48137.1|48097.1|48112.6|48072.6|1
1648084780000|2022-03-24 01:19:40|48114.8|48074.8|48134.8|48094.8|48134.8|48094.8|48114.8|48074.8|4
1648084790000|2022-03-24 01:19:50|48129.8|48089.8|48127.6|48087.6|48134.8|48094.8|48127.6|48087.6|0
1648084800000|2022-03-24 01:20:00|48127.5|48087.5|48134.8|48094.8|48134.8|48094.8|48127.5|48087.5|0
1648084810000|2022-03-24 01:20:10|48130.3|48090.3|48130.3|48090.3|48130.3|48090.3|48130.3|48090.3|0
1648084820000|2022-03-24 01:20:20|48132.1|48092.1|48124.8|48084.8|48132.1|48092.1|48124.8|48084.8|0
1648084830000|2022-03-24 01:20:30|48127.5|48087.5|48134.8|48094.8|48134.8|48094.8|48127.5|48087.5|0
1648084850000|2022-03-24 01:20:50|48137.5|48097.5|48132.5|48092.5|48137.5|48097.5|48132.5|48092.5|0
1648084860000|2022-03-24 01:21:00|48127.5|48087.5|48115.3|48075.3|48127.5|48087.5|48104.8|48064.8|4
1648084870000|2022-03-24 01:21:10|48118|48078|48127.5|48087.5|48127.5|48087.5|48117.5|48077.5|2
1648084880000|2022-03-24 01:21:20|48132.5|48092.5|48132.5|48092.5|48134.8|48094.8|48130.3|48090.3|0
1648084890000|2022-03-24 01:21:30|48130.3|48090.3|48132.5|48092.5|48134.8|48094.8|48130.3|48090.3|0
1648084900000|2022-03-24 01:21:40|48134.8|48094.8|48132.5|48092.5|48134.8|48094.8|48122.5|48082.5|0
1648084910000|2022-03-24 01:21:50|48127.5|48087.5|48134.8|48094.8|48134.8|48094.8|48113|48073|2
1648084920000|2022-03-24 01:22:00|48132.5|48092.5|48127.5|48087.5|48134.8|48094.8|48127.5|48087.5|0
1648084930000|2022-03-24 01:22:10|48124.8|48084.8|48102.5|48062.5|48124.8|48084.8|48102.5|48062.5|0
1648084940000|2022-03-24 01:22:20|48105.3|48065.3|48095.3|48055.3|48107.5|48067.5|48095.3|48055.3|0
1648084950000|2022-03-24 01:22:30|48088|48048|48107.5|48067.5|48107.5|48067.5|48088|48048|0
1648084960000|2022-03-24 01:22:40|48102.5|48062.5|48107.5|48067.5|48107.5|48067.5|48095.3|48055.3|0
1648084970000|2022-03-24 01:22:50|48105.3|48065.3|48095.3|48055.3|48105.3|48065.3|48092.5|48052.5|1
1648084980000|2022-03-24 01:23:00|48097.5|48057.5|48104.8|48064.8|48104.8|48064.8|48095.3|48055.3|0
1648084990000|2022-03-24 01:23:10|48102.5|48062.5|48107.5|48067.5|48107.5|48067.5|48095.3|48055.3|8
1648085000000|2022-03-24 01:23:20|48104.8|48064.8|48105.3|48065.3|48107.5|48067.5|48104.8|48064.8|0
1648085010000|2022-03-24 01:23:30|48107.5|48067.5|48098|48058|48107.5|48067.5|48093|48053|2
1648085020000|2022-03-24 01:23:40|48100.7|48060.7|48105.3|48065.3|48105.3|48065.3|48098|48058|1
1648085040000|2022-03-24 01:24:00|48107.5|48067.5|48080.3|48040.3|48107.5|48067.5|48080.3|48040.3|7
1648085050000|2022-03-24 01:24:10|48078|48038|48055.3|48015.3|48078|48038|48050.3|48010.3|5
1648085070000|2022-03-24 01:24:30|48058|48018|48065.3|48025.3|48065.3|48025.3|48055.3|48015.3|1
1648085080000|2022-03-24 01:24:40|48062.5|48022.5|48060.3|48020.3|48062.5|48022.5|48055.3|48015.3|0
1648085090000|2022-03-24 01:24:50|48064.8|48024.8|48070.2|48030.2|48072.5|48032.5|48064.8|48024.8|1
1648085110000|2022-03-24 01:25:10|48072.5|48032.5|48070.2|48030.2|48072.5|48032.5|48070.2|48030.2|0
1648085130000|2022-03-24 01:25:30|48072.5|48032.5|48083.5|48043.5|48083.5|48043.5|48070.2|48030.2|0
1648085140000|2022-03-24 01:25:40|48088|48048|48088|48048|48088|48048|48088|48048|0
1648085150000|2022-03-24 01:25:50|48090.2|48050.2|48098|48058|48098|48058|48090.2|48050.2|0
1648085160000|2022-03-24 01:26:00|48100.7|48060.7|48105.2|48065.2|48110.2|48070.2|48095.2|48055.2|0
1648085170000|2022-03-24 01:26:10|48103|48063|48103|48063|48105.2|48065.2|48103|48063|0
1648085180000|2022-03-24 01:26:20|48105.2|48065.2|48092.5|48052.5|48105.2|48065.2|48072.5|48032.5|8
1648085190000|2022-03-24 01:26:30|48090.2|48050.2|48087.5|48047.5|48090.2|48050.2|48087.5|48047.5|1
1648085200000|2022-03-24 01:26:40|48085.2|48045.2|48098|48058|48100.2|48060.2|48085.2|48045.2|1
1648085210000|2022-03-24 01:26:50|48110.2|48070.2|48110.2|48070.2|48110.2|48070.2|48110.2|48070.2|0
1648085220000|2022-03-24 01:27:00|48112.5|48072.5|48118|48078|48120.2|48080.2|48110.2|48070.2|0
1648085230000|2022-03-24 01:27:10|48120.7|48080.7|48132.5|48092.5|48132.5|48092.5|48120.7|48080.7|0
1648085240000|2022-03-24 01:27:20|48137.5|48097.5|48140.2|48100.2|48140.2|48100.2|48135.2|48095.2|0
1648085250000|2022-03-24 01:27:30|48147.5|48107.5|48160.2|48120.2|48160.2|48120.2|48147.5|48107.5|1
1648085260000|2022-03-24 01:27:40|48180.2|48140.2|48180.2|48140.2|48185.2|48145.2|48180.2|48140.2|5
1648085270000|2022-03-24 01:27:50|48172.5|48132.5|48175.2|48135.2|48180.7|48140.7|48172.5|48132.5|1
1648085280000|2022-03-24 01:28:00|48157.5|48117.5|48168|48128|48168|48128|48157.5|48117.5|1
1648085290000|2022-03-24 01:28:10|48172.5|48132.5|48167.5|48127.5|48172.5|48132.5|48167.5|48127.5|0
1648085310000|2022-03-24 01:28:30|48177.5|48137.5|48172.5|48132.5|48177.5|48137.5|48172.5|48132.5|2
1648085320000|2022-03-24 01:28:40|48175.2|48135.2|48177.5|48137.5|48177.5|48137.5|48175.2|48135.2|0
1648085330000|2022-03-24 01:28:50|48180.2|48140.2|48189.7|48149.7|48189.7|48149.7|48180.2|48140.2|0
1648085340000|2022-03-24 01:29:00|48177|48137|48184.7|48144.7|48184.7|48144.7|48172.5|48132.5|0
1648085360000|2022-03-24 01:29:20|48187.5|48147.5|48184.7|48144.7|48187.5|48147.5|48164.7|48124.7|0
1648085370000|2022-03-24 01:29:30|48182|48142|48169.7|48129.7|48182|48142|48169.7|48129.7|0
1648085400000|2022-03-24 01:30:00|48167.5|48127.5|48144.7|48104.7|48167.5|48127.5|48144.7|48104.7|1
1648085410000|2022-03-24 01:30:10|48147.5|48107.5|48152.5|48112.5|48152.5|48112.5|48147.5|48107.5|0
1648085430000|2022-03-24 01:30:30|48154.7|48114.7|48155.2|48115.2|48157.5|48117.5|48152.5|48112.5|0
1648085440000|2022-03-24 01:30:40|48152.5|48112.5|48149.7|48109.7|48152.5|48112.5|48137.5|48097.5|0
1648085450000|2022-03-24 01:30:50|48154.7|48114.7|48154.7|48114.7|48154.7|48114.7|48154.7|48114.7|0
1648085460000|2022-03-24 01:31:00|48149.7|48109.7|48147|48107|48149.7|48109.7|48142.5|48102.5|0
1648085470000|2022-03-24 01:31:10|48147.5|48107.5|48154.7|48114.7|48154.7|48114.7|48147.5|48107.5|0
1648085490000|2022-03-24 01:31:30|48152|48112|48142.4|48102.4|48152|48112|48142.4|48102.4|0
1648085500000|2022-03-24 01:31:40|48139.7|48099.7|48137.4|48097.4|48139.7|48099.7|48137.4|48097.4|0
1648085520000|2022-03-24 01:32:00|48135.2|48095.2|48132.4|48092.4|48137.4|48097.4|48132.4|48092.4|0
1648085530000|2022-03-24 01:32:10|48134.7|48094.7|48139.7|48099.7|48139.7|48099.7|48134.7|48094.7|0
1648085550000|2022-03-24 01:32:30|48142.4|48102.4|48142.4|48102.4|48142.4|48102.4|48142.4|48102.4|0
1648085590000|2022-03-24 01:33:10|48145.2|48105.2|48142.4|48102.4|48145.2|48105.2|48142.4|48102.4|0
1648085640000|2022-03-24 01:34:00|48139.7|48099.7|48134.7|48094.7|48139.7|48099.7|48132.4|48092.4|0
1648085670000|2022-03-24 01:34:30|48122.4|48082.4|48122.4|48082.4|48122.4|48082.4|48122.4|48082.4|0
1648085680000|2022-03-24 01:34:40|48125.2|48085.2|48139.7|48099.7|48139.7|48099.7|48125.2|48085.2|0
1648085690000|2022-03-24 01:34:50|48134.7|48094.7|48129.7|48089.7|48134.7|48094.7|48125.2|48085.2|0
1648085700000|2022-03-24 01:35:00|48124.7|48084.7|48122.4|48082.4|48124.7|48084.7|48117.4|48077.4|1
1648085710000|2022-03-24 01:35:10|48125.2|48085.2|48134.7|48094.7|48134.7|48094.7|48125.2|48085.2|0
1648085730000|2022-03-24 01:35:30|48129.7|48089.7|48124.7|48084.7|48129.7|48089.7|48124.7|48084.7|0
1648085740000|2022-03-24 01:35:40|48122.4|48082.4|48122.4|48082.4|48122.4|48082.4|48122.4|48082.4|0
1648085760000|2022-03-24 01:36:00|48134.7|48094.7|48127.4|48087.4|48134.7|48094.7|48127.4|48087.4|0
1648085770000|2022-03-24 01:36:10|48129.7|48089.7|48124.7|48084.7|48129.7|48089.7|48122.4|48082.4|0
1648085790000|2022-03-24 01:36:30|48122.4|48082.4|48129.7|48089.7|48134.7|48094.7|48122.4|48082.4|0
1648085800000|2022-03-24 01:36:40|48127.4|48087.4|48129.7|48089.7|48129.7|48089.7|48127.4|48087.4|0
1648085820000|2022-03-24 01:37:00|48127.4|48087.4|48129.7|48089.7|48134.7|48094.7|48127.4|48087.4|0
1648085840000|2022-03-24 01:37:20|48134.7|48094.7|48154.7|48114.7|48155.1|48115.1|48134.7|48094.7|2
1648085860000|2022-03-24 01:37:40|48154.6|48114.6|48157.4|48117.4|48157.4|48117.4|48154.6|48114.6|0
1648085870000|2022-03-24 01:37:50|48152.4|48112.4|48157.4|48117.4|48157.4|48117.4|48152.4|48112.4|0
1648085880000|2022-03-24 01:38:00|48149.6|48109.6|48149.6|48109.6|48149.6|48109.6|48149.6|48109.6|1
1648085910000|2022-03-24 01:38:30|48144.6|48104.6|48149.6|48109.6|48149.6|48109.6|48144.6|48104.6|0
1648085920000|2022-03-24 01:38:40|48146.9|48106.9|48147.4|48107.4|48149.6|48109.6|48146.9|48106.9|0
1648085930000|2022-03-24 01:38:50|48146.9|48106.9|48135.1|48095.1|48146.9|48106.9|48135.1|48095.1|0
1648085940000|2022-03-24 01:39:00|48137.4|48097.4|48129.6|48089.6|48137.4|48097.4|48129.6|48089.6|0
1648085950000|2022-03-24 01:39:10|48124.6|48084.6|48114.6|48074.6|48124.6|48084.6|48114.6|48074.6|0
1648086070000|2022-03-24 01:41:10|48117.4|48077.4|48114.6|48074.6|48117.4|48077.4|48114.6|48074.6|0
1648086110000|2022-03-24 01:41:50|48117.4|48077.4|48114.6|48074.6|48120.1|48080.1|48114.6|48074.6|0
1648086120000|2022-03-24 01:42:00|48117.4|48077.4|48117.4|48077.4|48117.4|48077.4|48117.4|48077.4|0
1648086130000|2022-03-24 01:42:10|48114.6|48074.6|48114.6|48074.6|48114.6|48074.6|48114.6|48074.6|0
1648086140000|2022-03-24 01:42:20|48117.4|48077.4|48117.4|48077.4|48117.4|48077.4|48117.4|48077.4|2
1648086150000|2022-03-24 01:42:30|48127.8|48087.8|48134.6|48094.6|48134.6|48094.6|48127.8|48087.8|0
1648086160000|2022-03-24 01:42:40|48129.6|48089.6|48129.6|48089.6|48129.6|48089.6|48129.6|48089.6|0
1648086180000|2022-03-24 01:43:00|48127.3|48087.3|48115.1|48075.1|48127.3|48087.3|48115.1|48075.1|0
1648086230000|2022-03-24 01:43:50|48097.3|48057.3|48095.1|48055.1|48100.1|48060.1|48095.1|48055.1|1
1648086240000|2022-03-24 01:44:00|48092.3|48052.3|48092.3|48052.3|48092.3|48052.3|48087.8|48047.8|0
1648086260000|2022-03-24 01:44:20|48089.6|48049.6|48080.1|48040.1|48089.6|48049.6|48080.1|48040.1|0
1648086270000|2022-03-24 01:44:30|48082.3|48042.3|48075.1|48035.1|48085.1|48045.1|48075.1|48035.1|0
1648086290000|2022-03-24 01:44:50|48082.8|48042.8|48075.1|48035.1|48087.3|48047.3|48075.1|48035.1|0
1648086300000|2022-03-24 01:45:00|48077.8|48037.8|48087.3|48047.3|48087.3|48047.3|48075.1|48035.1|2
1648086310000|2022-03-24 01:45:10|48085.1|48045.1|48085.1|48045.1|48085.1|48045.1|48085.1|48045.1|0
1648086320000|2022-03-24 01:45:20|48082.3|48042.3|48070.1|48030.1|48082.3|48042.3|48067.8|48027.8|4
1648086330000|2022-03-24 01:45:30|48072.3|48032.3|48072.3|48032.3|48072.3|48032.3|48072.3|48032.3|0
1648086340000|2022-03-24 01:45:40|48075.1|48035.1|48075.1|48035.1|48085.1|48045.1|48075.1|48035.1|1
1648086350000|2022-03-24 01:45:50|48077.3|48037.3|48075.1|48035.1|48080.1|48040.1|48075.1|48035.1|0
1648086360000|2022-03-24 01:46:00|48080.1|48040.1|48075.1|48035.1|48080.1|48040.1|48075.1|48035.1|0
1648086370000|2022-03-24 01:46:10|48077.3|48037.3|48077.3|48037.3|48077.8|48037.8|48075.1|48035.1|0
1648086380000|2022-03-24 01:46:20|48080.1|48040.1|48095.1|48055.1|48097.3|48057.3|48075.1|48035.1|3
1648086390000|2022-03-24 01:46:30|48092.8|48052.8|48102.8|48062.8|48102.8|48062.8|48092.8|48052.8|3
1648086400000|2022-03-24 01:46:40|48107.8|48067.8|48102.8|48062.8|48107.8|48067.8|48102.8|48062.8|0
1648086420000|2022-03-24 01:47:00|48105.5|48065.5|48107.8|48067.8|48107.8|48067.8|48105.5|48065.5|0
1648086520000|2022-03-24 01:48:40|48102.8|48062.8|48102.8|48062.8|48102.8|48062.8|48102.8|48062.8|0
1648086540000|2022-03-24 01:49:00|48110|48070|48110|48070|48110|48070|48110|48070|1
1648086560000|2022-03-24 01:49:20|48112.8|48072.8|48110|48070|48112.8|48072.8|48110|48070|1
1648086580000|2022-03-24 01:49:40|48105.5|48065.5|48100.5|48060.5|48105.5|48065.5|48092.8|48052.8|1
1648086590000|2022-03-24 01:49:50|48102.8|48062.8|48102.8|48062.8|48102.8|48062.8|48102.8|48062.8|0
1648086600000|2022-03-24 01:50:00|48100.5|48060.5|48100.5|48060.5|48100.5|48060.5|48095|48055|1
1648086620000|2022-03-24 01:50:20|48105.5|48065.5|48115.5|48075.5|48118.2|48078.2|48105.5|48065.5|3
1648086630000|2022-03-24 01:50:30|48120.5|48080.5|48120.5|48080.5|48120.5|48080.5|48117.8|48077.8|0
1648086640000|2022-03-24 01:50:40|48125.5|48085.5|48115|48075|48125.5|48085.5|48115|48075|0
1648086650000|2022-03-24 01:50:50|48122.8|48082.8|48122.8|48082.8|48122.8|48082.8|48122.8|48082.8|0
1648086670000|2022-03-24 01:51:10|48117.8|48077.8|48115|48075|48117.8|48077.8|48115|48075|0
1648086690000|2022-03-24 01:51:30|48117.8|48077.8|48122.8|48082.8|48122.8|48082.8|48117.8|48077.8|0
1648086700000|2022-03-24 01:51:40|48125.5|48085.5|48120.5|48080.5|48125.5|48085.5|48120.5|48080.5|0
1648086710000|2022-03-24 01:51:50|48122.8|48082.8|48120.5|48080.5|48125.5|48085.5|48117.7|48077.7|0
1648086720000|2022-03-24 01:52:00|48120|48080|48115|48075|48120|48080|48115|48075|1
1648086740000|2022-03-24 01:52:20|48112.3|48072.3|48117.7|48077.7|48117.7|48077.7|48112.3|48072.3|0
1648086750000|2022-03-24 01:52:30|48120.5|48080.5|48115|48075|48120.5|48080.5|48115|48075|0
1648086770000|2022-03-24 01:52:50|48117.7|48077.7|48115|48075|48117.7|48077.7|48115|48075|0
1648086780000|2022-03-24 01:53:00|48117.7|48077.7|48122.7|48082.7|48122.7|48082.7|48115|48075|0
1648086790000|2022-03-24 01:53:10|48120.5|48080.5|48120.5|48080.5|48120.5|48080.5|48120.5|48080.5|0
1648086800000|2022-03-24 01:53:20|48117.7|48077.7|48115|48075|48117.7|48077.7|48115|48075|0
1648086810000|2022-03-24 01:53:30|48117.7|48077.7|48115|48075|48117.7|48077.7|48115|48075|0
1648086820000|2022-03-24 01:53:40|48117.7|48077.7|48120.5|48080.5|48122.7|48082.7|48115|48075|0
1648086830000|2022-03-24 01:53:50|48115|48075|48115|48075|48115|48075|48115|48075|0
1648086890000|2022-03-24 01:54:50|48112.2|48072.2|48112.2|48072.2|48112.2|48072.2|48112.2|48072.2|0
1648086940000|2022-03-24 01:55:40|48122.7|48082.7|48122.7|48082.7|48122.7|48082.7|48122.7|48082.7|0
1648086960000|2022-03-24 01:56:00|48117.2|48077.2|48120|48080|48120|48080|48117.2|48077.2|1
1648086970000|2022-03-24 01:56:10|48122.7|48082.7|48122.7|48082.7|48122.7|48082.7|48122.7|48082.7|0
1648086990000|2022-03-24 01:56:30|48117.2|48077.2|48115|48075|48117.2|48077.2|48115|48075|0
1648087020000|2022-03-24 01:57:00|48117.7|48077.7|48120.4|48080.4|48120.4|48080.4|48117.7|48077.7|0
1648087030000|2022-03-24 01:57:10|48122.7|48082.7|48120.4|48080.4|48122.7|48082.7|48120.4|48080.4|0
1648087040000|2022-03-24 01:57:20|48117.7|48077.7|48120.4|48080.4|48120.4|48080.4|48117.7|48077.7|0
1648087050000|2022-03-24 01:57:30|48117.7|48077.7|48120.4|48080.4|48120.4|48080.4|48117.7|48077.7|0
1648087060000|2022-03-24 01:57:40|48122.7|48082.7|48125.4|48085.4|48125.4|48085.4|48122.7|48082.7|0
1648087070000|2022-03-24 01:57:50|48122.7|48082.7|48122.7|48082.7|48125.4|48085.4|48122.7|48082.7|0
1648087080000|2022-03-24 01:58:00|48125.4|48085.4|48122.7|48082.7|48125.4|48085.4|48122.7|48082.7|0
1648087090000|2022-03-24 01:58:10|48125.4|48085.4|48125.4|48085.4|48125.4|48085.4|48125.4|48085.4|0
1648087100000|2022-03-24 01:58:20|48128.2|48088.2|48133.2|48093.2|48133.2|48093.2|48128.2|48088.2|0
1648087110000|2022-03-24 01:58:30|48135.4|48095.4|48140.4|48100.4|48142.7|48102.7|48135.4|48095.4|0
1648087120000|2022-03-24 01:58:40|48137.7|48097.7|48142.7|48102.7|48145.4|48105.4|48137.7|48097.7|0
1648087130000|2022-03-24 01:58:50|48140.4|48100.4|48148.2|48108.2|48148.2|48108.2|48140.4|48100.4|0
1648087150000|2022-03-24 01:59:10|48145.4|48105.4|48122.7|48082.7|48148.2|48108.2|48122.7|48082.7|12
1648087160000|2022-03-24 01:59:20|48119.9|48079.9|48122.7|48082.7|48122.7|48082.7|48119.9|48079.9|1
1648087180000|2022-03-24 01:59:40|48125.4|48085.4|48122.7|48082.7|48125.4|48085.4|48122.7|48082.7|0
1648087200000|2022-03-24 02:00:00|48119.9|48079.9|48120.4|48080.4|48120.4|48080.4|48098.2|48058.2|7
1648087210000|2022-03-24 02:00:10|48117.7|48077.7|48105.4|48065.4|48117.7|48077.7|48105.4|48065.4|1
1648087220000|2022-03-24 02:00:20|48108.2|48068.2|48120.4|48080.4|48125.4|48085.4|48105.4|48065.4|7
1648087230000|2022-03-24 02:00:30|48115.4|48075.4|48110.4|48070.4|48115.4|48075.4|48110.4|48070.4|0
1648087240000|2022-03-24 02:00:40|48113.2|48073.2|48123.2|48083.2|48123.2|48083.2|48105.4|48065.4|10
1648087250000|2022-03-24 02:00:50|48125.4|48085.4|48123.2|48083.2|48125.4|48085.4|48123.2|48083.2|0
1648087260000|2022-03-24 02:01:00|48115.4|48075.4|48118.1|48078.1|48123.2|48083.2|48113.1|48073.1|0
1648087270000|2022-03-24 02:01:10|48123.1|48083.1|48123.1|48083.1|48123.1|48083.1|48123.1|48083.1|0
1648087280000|2022-03-24 02:01:20|48120.4|48080.4|48123.1|48083.1|48123.1|48083.1|48118.1|48078.1|0
1648087290000|2022-03-24 02:01:30|48125.4|48085.4|48113.1|48073.1|48125.4|48085.4|48113.1|48073.1|0
1648087300000|2022-03-24 02:01:40|48098.1|48058.1|48105.4|48065.4|48105.4|48065.4|48098.1|48058.1|1
1648087310000|2022-03-24 02:01:50|48103.1|48063.1|48103.1|48063.1|48103.1|48063.1|48103.1|48063.1|0
1648087320000|2022-03-24 02:02:00|48105.9|48065.9|48108.1|48068.1|48108.1|48068.1|48105.9|48065.9|0
1648087340000|2022-03-24 02:02:20|48105.9|48065.9|48103.1|48063.1|48105.9|48065.9|48103.1|48063.1|0
1648087350000|2022-03-24 02:02:30|48105.4|48065.4|48103.1|48063.1|48105.4|48065.4|48103.1|48063.1|1
1648087360000|2022-03-24 02:02:40|48105.4|48065.4|48103.1|48063.1|48105.4|48065.4|48103.1|48063.1|0
1648087370000|2022-03-24 02:02:50|48105.9|48065.9|48108.1|48068.1|48108.1|48068.1|48105.9|48065.9|0
1648087390000|2022-03-24 02:03:10|48110.9|48070.9|48108.1|48068.1|48110.9|48070.9|48108.1|48068.1|2
1648087400000|2022-03-24 02:03:20|48112.6|48072.6|48108.1|48068.1|48112.6|48072.6|48108.1|48068.1|0
1648087420000|2022-03-24 02:03:40|48105.4|48065.4|48103.1|48063.1|48105.4|48065.4|48103.1|48063.1|1
1648087430000|2022-03-24 02:03:50|48105.4|48065.4|48103.1|48063.1|48105.4|48065.4|48103.1|48063.1|0
1648087440000|2022-03-24 02:04:00|48100.4|48060.4|48078.1|48038.1|48100.4|48060.4|48078.1|48038.1|1
1648087450000|2022-03-24 02:04:10|48080.9|48040.9|48085.4|48045.4|48085.4|48045.4|48077.6|48037.6|0
1648087460000|2022-03-24 02:04:20|48083.1|48043.1|48082.6|48042.6|48085.4|48045.4|48082.6|48042.6|0
1648087480000|2022-03-24 02:04:40|48083.1|48043.1|48085.4|48045.4|48085.4|48045.4|48083.1|48043.1|0
1648087490000|2022-03-24 02:04:50|48083.1|48043.1|48083.1|48043.1|48083.1|48043.1|48083.1|48043.1|0
1648087520000|2022-03-24 02:05:20|48080.4|48040.4|48080.4|48040.4|48080.4|48040.4|48080.4|48040.4|0
1648087540000|2022-03-24 02:05:40|48078.1|48038.1|48078.1|48038.1|48078.1|48038.1|48078.1|48038.1|0
1648087550000|2022-03-24 02:05:50|48080.4|48040.4|48080.4|48040.4|48080.4|48040.4|48080.4|48040.4|0
1648087560000|2022-03-24 02:06:00|48065.4|48025.4|48065.4|48025.4|48065.4|48025.4|48065.4|48025.4|1
1648087580000|2022-03-24 02:06:20|48057.1|48017.1|48048.1|48008.1|48057.1|48017.1|48048.1|48008.1|2
1648087600000|2022-03-24 02:06:40|48043.1|48003.1|48043.1|48003.1|48043.1|48003.1|48043.1|48003.1|2
1648087640000|2022-03-24 02:07:20|48045.4|48005.4|48043.1|48003.1|48045.4|48005.4|48043.1|48003.1|0
1648087660000|2022-03-24 02:07:40|48040.3|48000.3|48028.1|47988.1|48040.3|48000.3|48028.1|47988.1|4
1648087720000|2022-03-24 02:08:40|48008.1|47968.1|48008.1|47968.1|48008.1|47968.1|48008.1|47968.1|1
1648087740000|2022-03-24 02:09:00|48013.6|47973.6|48008.1|47968.1|48018.1|47978.1|48008.1|47968.1|3
1648087760000|2022-03-24 02:09:20|48018.1|47978.1|48020.3|47980.3|48020.3|47980.3|48018.1|47978.1|3
1648087770000|2022-03-24 02:09:30|48023.1|47983.1|48023.1|47983.1|48023.1|47983.1|48023.1|47983.1|0
1648087780000|2022-03-24 02:09:40|48033.1|47993.1|48023.1|47983.1|48033.1|47993.1|48023.1|47983.1|1
1648087810000|2022-03-24 02:10:10|48028.1|47988.1|48033.1|47993.1|48033.1|47993.1|48028.1|47988.1|2
1648087820000|2022-03-24 02:10:20|48035.8|47995.8|48040.3|48000.3|48040.3|48000.3|48035.8|47995.8|0
1648087860000|2022-03-24 02:11:00|||||||||1
1648087870000|2022-03-24 02:11:10|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|48045.3|48005.3|2
1648087880000|2022-03-24 02:11:20|48050.3|48010.3|48050.3|48010.3|48050.3|48010.3|48050.3|48010.3|2
1648087910000|2022-03-24 02:11:50|48075.3|47995.3|48073.1|47993.1|48075.3|47995.3|48073.1|47993.1|0
1648087930000|2022-03-24 02:12:10|48073|47993|48073|47993|48073|47993|48073|47993|0
1648087940000|2022-03-24 02:12:20|48075.3|47995.3|48073|47993|48075.3|47995.3|48073|47993|0
1648087970000|2022-03-24 02:12:50|48075.3|47995.3|48073|47993|48075.3|47995.3|48073|47993|0
1648087980000|2022-03-24 02:13:00|48055.8|48015.8|48100.3|48060.3|48100.3|48060.3|48055.8|48015.8|1
1648087990000|2022-03-24 02:13:10|48105.3|48065.3|48105.3|48065.3|48105.3|48065.3|48103|48063|0
1648088000000|2022-03-24 02:13:20|48103|48063|48103|48063|48105.3|48065.3|48103|48063|0
1648088010000|2022-03-24 02:13:30|48105.3|48065.3|48105.3|48065.3|48105.3|48065.3|48105.3|48065.3|0
1648088020000|2022-03-24 02:13:40|48107.6|48067.6|48107.6|48067.6|48107.6|48067.6|48107.6|48067.6|0
1648088040000|2022-03-24 02:14:00|48107.5|48067.5|48132.5|48092.5|48132.5|48092.5|48107.5|48067.5|6
1648088050000|2022-03-24 02:14:10|48135.3|48095.3|48175.3|48135.3|48175.3|48135.3|48135.3|48095.3|6
1648088060000|2022-03-24 02:14:20|48172.5|48132.5|48155.3|48115.3|48172.5|48132.5|48155.3|48115.3|1
1648088070000|2022-03-24 02:14:30|48158|48118|48162.5|48122.5|48162.5|48122.5|48158|48118|0
1648088080000|2022-03-24 02:14:40|48160.3|48120.3|48155.3|48115.3|48160.3|48120.3|48155.3|48115.3|0
1648088100000|2022-03-24 02:15:00|48152.5|48112.5|48152.5|48112.5|48152.5|48112.5|48152.5|48112.5|0
1648088110000|2022-03-24 02:15:10|48149.8|48109.8|48147.5|48107.5|48149.8|48109.8|48147.5|48107.5|0
1648088120000|2022-03-24 02:15:20|48144.8|48104.8|48137.5|48097.5|48144.8|48104.8|48137.5|48097.5|0
1648088130000|2022-03-24 02:15:30|48135.3|48095.3|48172.5|48132.5|48172.5|48132.5|48127.1|48087.1|5
1648088140000|2022-03-24 02:15:40|48167.5|48127.5|48172.5|48132.5|48172.5|48132.5|48167.5|48127.5|1
1648088150000|2022-03-24 02:15:50|48174.8|48134.8|48172.5|48132.5|48174.8|48134.8|48172.5|48132.5|0
1648088190000|2022-03-24 02:16:30|48175.3|48135.3|48177.5|48137.5|48177.5|48137.5|48175.3|48135.3|0
1648088200000|2022-03-24 02:16:40|48172.5|48132.5|48172.5|48132.5|48172.5|48132.5|48172.5|48132.5|3
1648088210000|2022-03-24 02:16:50|48177.5|48137.5|48177.5|48137.5|48177.5|48137.5|48177.5|48137.5|0
1648088240000|2022-03-24 02:17:20|48172.5|48132.5|48172|48132|48175.3|48135.3|48172|48132|1
1648088250000|2022-03-24 02:17:30|48167.5|48127.5|48172.5|48132.5|48172.5|48132.5|48162.5|48122.5|0
1648088290000|2022-03-24 02:18:10|48167.5|48127.5|48155.3|48115.3|48167.5|48127.5|48155.3|48115.3|0
1648088300000|2022-03-24 02:18:20|48160.3|48120.3|48172.5|48132.5|48172.5|48132.5|48160.3|48120.3|0
1648088360000|2022-03-24 02:19:20|48144.8|48104.8|48145.2|48105.2|48145.2|48105.2|48144.8|48104.8|3
1648088370000|2022-03-24 02:19:30|48147.5|48107.5|48147.5|48107.5|48147.5|48107.5|48147.5|48107.5|0
1648088380000|2022-03-24 02:19:40|48150.2|48110.2|48159.8|48119.8|48159.8|48119.8|48150.2|48110.2|0
1648088400000|2022-03-24 02:20:00|48155.2|48115.2|48155.2|48115.2|48155.2|48115.2|48152.5|48112.5|0
1648088440000|2022-03-24 02:20:40|48152.5|48112.5|48152.5|48112.5|48152.5|48112.5|48152.5|48112.5|0
1648088470000|2022-03-24 02:21:10|48149.7|48109.7|48137.5|48097.5|48149.7|48109.7|48137.5|48097.5|0
1648088480000|2022-03-24 02:21:20|48132.5|48092.5|48152.5|48112.5|48152.5|48112.5|48132.5|48092.5|2
1648088500000|2022-03-24 02:21:40|48142.5|48102.5|48140.2|48100.2|48142.5|48102.5|48140.2|48100.2|0
1648088520000|2022-03-24 02:22:00|48127.5|48087.5|48120.2|48080.2|48127.5|48087.5|48115.2|48075.2|1
1648088530000|2022-03-24 02:22:10|48122.5|48082.5|48122.5|48082.5|48122.5|48082.5|48122.5|48082.5|0
1648088580000|2022-03-24 02:23:00|48117.5|48077.5|48117.5|48077.5|48117.5|48077.5|48117.5|48077.5|0
1648088590000|2022-03-24 02:23:10|48115.2|48075.2|48112.5|48072.5|48115.2|48075.2|48112.5|48072.5|0
1648088600000|2022-03-24 02:23:20|48110.2|48070.2|48112.5|48072.5|48112.5|48072.5|48110.2|48070.2|0
1648088610000|2022-03-24 02:23:30|48110.2|48070.2|48110.2|48070.2|48112.5|48072.5|48110.2|48070.2|0
1648088620000|2022-03-24 02:23:40|48120.2|48080.2|48115.2|48075.2|48120.2|48080.2|48115.2|48075.2|10
1648088640000|2022-03-24 02:24:00|48140.2|48100.2|48140.2|48100.2|48140.2|48100.2|48140.2|48100.2|5
1648088770000|2022-03-24 02:26:10|48145.2|48105.2|48122.4|48082.4|48145.2|48105.2|48122.4|48082.4|2
1648088790000|2022-03-24 02:26:30|48120.2|48080.2|48127.9|48087.9|48130.2|48090.2|48120.2|48080.2|0
1648088800000|2022-03-24 02:26:40|48130.2|48090.2|48105.2|48065.2|48135.2|48095.2|48105.2|48065.2|1
1648088820000|2022-03-24 02:27:00|48115.2|48075.2|48107.9|48067.9|48115.2|48075.2|48107.9|48067.9|1
1648088830000|2022-03-24 02:27:10|48105.2|48065.2|48100.2|48060.2|48105.2|48065.2|48100.2|48060.2|1
1648088840000|2022-03-24 02:27:20|48102.9|48062.9|48105.2|48065.2|48105.2|48065.2|48102.9|48062.9|0
1648088850000|2022-03-24 02:27:30|48112.4|48072.4|48107.9|48067.9|48112.4|48072.4|48107.9|48067.9|0
1648088870000|2022-03-24 02:27:50|48105.2|48065.2|48100.2|48060.2|48105.2|48065.2|48100.2|48060.2|0
1648088880000|2022-03-24 02:28:00|48095.2|48055.2|48100.2|48060.2|48100.2|48060.2|48087.9|48047.9|6
1648088900000|2022-03-24 02:28:20|48097.4|48057.4|48100.2|48060.2|48102.9|48062.9|48097.4|48057.4|0
1648088930000|2022-03-24 02:28:50|48097.4|48057.4|48100.2|48060.2|48100.2|48060.2|48097.4|48057.4|0
1648088940000|2022-03-24 02:29:00|48095.2|48055.2|48090.2|48050.2|48095.2|48055.2|48090.2|48050.2|1
1648088950000|2022-03-24 02:29:10|48092.9|48052.9|48095.2|48055.2|48095.2|48055.2|48092.9|48052.9|0
1648088960000|2022-03-24 02:29:20|48092.4|48052.4|48090.2|48050.2|48092.4|48052.4|48090.2|48050.2|1
1648088970000|2022-03-24 02:29:30|48085.6|48045.6|48075.2|48035.2|48085.6|48045.6|48075.2|48035.2|4
1648088980000|2022-03-24 02:29:40|48075.1|48035.1|48080.1|48040.1|48080.1|48040.1|48075.1|48035.1|0
1648088990000|2022-03-24 02:29:50|||||||||5
1648089000000|2022-03-24 02:30:00|48072.4|48032.4|48075.1|48035.1|48080.1|48040.1|48065.1|48025.1|1
1648089010000|2022-03-24 02:30:10|48062.9|48022.9|48065.1|48025.1|48065.1|48025.1|48062.9|48022.9|4
1648089020000|2022-03-24 02:30:20|48062.9|48022.9|48065.1|48025.1|48070.1|48030.1|48062.9|48022.9|0
1648089030000|2022-03-24 02:30:30|48067.9|48027.9|48075.1|48035.1|48075.1|48035.1|48062.4|48022.4|3
1648089050000|2022-03-24 02:30:50|48072.9|48032.9|48072.9|48032.9|48072.9|48032.9|48072.9|48032.9|1
1648089070000|2022-03-24 02:31:10|48075.1|48035.1|48072.9|48032.9|48075.1|48035.1|48072.9|48032.9|0
1648089080000|2022-03-24 02:31:20|48072.4|48032.4|48072.9|48032.9|48072.9|48032.9|48072.4|48032.4|0
1648089090000|2022-03-24 02:31:30|48080.1|48040.1|48080.1|48040.1|48080.1|48040.1|48080.1|48040.1|0
1648089100000|2022-03-24 02:31:40|48077.9|48037.9|48077.9|48037.9|48077.9|48037.9|48077.9|48037.9|0
1648089110000|2022-03-24 02:31:50|48075.1|48035.1|48075.1|48035.1|48075.1|48035.1|48075.1|48035.1|1
1648089120000|2022-03-24 02:32:00|48072.9|48032.9|48085.1|48045.1|48085.1|48045.1|48072.9|48032.9|0
1648089130000|2022-03-24 02:32:10|48090.1|48050.1|48092.9|48052.9|48092.9|48052.9|48090.1|48050.1|0
1648089140000|2022-03-24 02:32:20|48100.1|48060.1|48107.9|48067.9|48107.9|48067.9|48100.1|48060.1|1
1648089150000|2022-03-24 02:32:30|48110.1|48070.1|48112.4|48072.4|48112.4|48072.4|48110.1|48070.1|0
1648089160000|2022-03-24 02:32:40|48110.1|48070.1|48110.1|48070.1|48110.1|48070.1|48110.1|48070.1|0
1648089170000|2022-03-24 02:32:50|48107.9|48067.9|48120.1|48080.1|48120.1|48080.1|48107.9|48067.9|1
1648089180000|2022-03-24 02:33:00|48117.4|48077.4|48120.1|48080.1|48120.1|48080.1|48110.6|48070.6|0
1648089200000|2022-03-24 02:33:20|48115.6|48075.6|48105.1|48065.1|48120.1|48080.1|48105.1|48065.1|1
1648089220000|2022-03-24 02:33:40|48135.1|48095.1|48135.1|48095.1|48135.1|48095.1|48135.1|48095.1|8
1648089230000|2022-03-24 02:33:50|48140.1|48100.1|48160.1|48120.1|48160.1|48120.1|48140.1|48100.1|1
1648089240000|2022-03-24 02:34:00|48167.8|48127.8|48165.1|48125.1|48167.8|48127.8|48150.1|48110.1|2
1648089250000|2022-03-24 02:34:10|48170.1|48130.1|48170.1|48130.1|48170.1|48130.1|48165.1|48125.1|1
1648089260000|2022-03-24 02:34:20|48167.8|48127.8|48160.1|48120.1|48167.8|48127.8|48152.4|48112.4|0
1648089270000|2022-03-24 02:34:30|48170.1|48130.1|48162.4|48122.4|48170.1|48130.1|48162.4|48122.4|0
1648089290000|2022-03-24 02:34:50|48170.1|48130.1|48162.4|48122.4|48170.1|48130.1|48162.4|48122.4|0
1648089300000|2022-03-24 02:35:00|48160.1|48120.1|48160.1|48120.1|48160.1|48120.1|48160.1|48120.1|0
1648089310000|2022-03-24 02:35:10|48152.4|48112.4|48160.1|48120.1|48162.4|48122.4|48152.4|48112.4|0
1648089320000|2022-03-24 02:35:20|48167.4|48127.4|48167.4|48127.4|48167.4|48127.4|48167.4|48127.4|0
1648089330000|2022-03-24 02:35:30|48162.4|48122.4|48160.1|48120.1|48162.4|48122.4|48160.1|48120.1|0
1648089340000|2022-03-24 02:35:40|48165.6|48125.6|48160.1|48120.1|48167.4|48127.4|48160.1|48120.1|2
1648089350000|2022-03-24 02:35:50|48154.6|48114.6|48160.1|48120.1|48160.1|48120.1|48152.4|48112.4|0
1648089360000|2022-03-24 02:36:00|48162.4|48122.4|48157.4|48117.4|48170.1|48130.1|48157.4|48117.4|0
1648089370000|2022-03-24 02:36:10|48154.6|48114.6|48152.3|48112.3|48154.6|48114.6|48152.3|48112.3|0
1648089390000|2022-03-24 02:36:30|48150.1|48110.1|48157.3|48117.3|48157.3|48117.3|48150.1|48110.1|0
1648089430000|2022-03-24 02:37:10|48154.6|48114.6|48157.3|48117.3|48157.3|48117.3|48154.6|48114.6|1
1648089440000|2022-03-24 02:37:20|48175.1|48135.1|48172.3|48132.3|48175.1|48135.1|48170.1|48130.1|1
1648089450000|2022-03-24 02:37:30|48170.1|48130.1|48172.3|48132.3|48172.3|48132.3|48167.3|48127.3|0
1648089470000|2022-03-24 02:37:50|48170.1|48130.1|48175.1|48135.1|48175.1|48135.1|48167.3|48127.3|0
1648089480000|2022-03-24 02:38:00|48164.6|48124.6|48162.3|48122.3|48164.6|48124.6|48157.3|48117.3|2
1648089500000|2022-03-24 02:38:20|48172.3|48132.3|48175.1|48135.1|48175.1|48135.1|48172.3|48132.3|0
1648089510000|2022-03-24 02:38:30|48170.1|48130.1|48175.1|48135.1|48175.1|48135.1|48170.1|48130.1|0
1648089520000|2022-03-24 02:38:40|48172.3|48132.3|48172.3|48132.3|48172.3|48132.3|48172.3|48132.3|0
1648089530000|2022-03-24 02:38:50|48170.1|48130.1|48170.1|48130.1|48170.1|48130.1|48170.1|48130.1|0
1648089540000|2022-03-24 02:39:00|48172.3|48132.3|48175.1|48135.1|48175.1|48135.1|48170.1|48130.1|0
1648089550000|2022-03-24 02:39:10|48172.3|48132.3|48172.3|48132.3|48172.3|48132.3|48170.1|48130.1|0
1648089570000|2022-03-24 02:39:30|48175.1|48135.1|48170.1|48130.1|48175.1|48135.1|48167.3|48127.3|0
1648089580000|2022-03-24 02:39:40|48167.3|48127.3|48170.1|48130.1|48172.3|48132.3|48167.3|48127.3|0
1648089600000|2022-03-24 02:40:00|48167.3|48127.3|48167.3|48127.3|48172.3|48132.3|48167.3|48127.3|0
1648089620000|2022-03-24 02:40:20|48172.3|48132.3|48172.3|48132.3|48172.3|48132.3|48172.3|48132.3|0
1648089630000|2022-03-24 02:40:30|48157.3|48117.3|48152.3|48112.3|48157.3|48117.3|48152.3|48112.3|0
1648089640000|2022-03-24 02:40:40|48149.6|48109.6|48152.3|48112.3|48152.3|48112.3|48147.3|48107.3|0
1648089650000|2022-03-24 02:40:50|48147.3|48107.3|48155|48115|48155|48115|48147.3|48107.3|0
1648089660000|2022-03-24 02:41:00|48152.3|48112.3|48147.3|48107.3|48152.3|48112.3|48147.3|48107.3|0
1648089670000|2022-03-24 02:41:10|48150|48110|48152.3|48112.3|48152.3|48112.3|48149.6|48109.6|0
1648089680000|2022-03-24 02:41:20|48155|48115|48155|48115|48155|48115|48155|48115|0
1648089700000|2022-03-24 02:41:40|48157.8|48117.8|48172.3|48132.3|48175|48135|48157.8|48117.8|1
1648089710000|2022-03-24 02:41:50|48170|48130|48167.3|48127.3|48170|48130|48167.3|48127.3|1
1648089750000|2022-03-24 02:42:30|48162.3|48122.3|48146.8|48106.8|48162.3|48122.3|48146.8|48106.8|1
1648089760000|2022-03-24 02:42:40|48150|48110|48160|48120|48160|48120|48150|48110|1
1648089770000|2022-03-24 02:42:50|48152.3|48112.3|48152.3|48112.3|48152.3|48112.3|48152.3|48112.3|0
1648089810000|2022-03-24 02:43:30|48149.5|48109.5|48147.3|48107.3|48149.5|48109.5|48147.3|48107.3|0
1648089830000|2022-03-24 02:43:50|48150|48110|48141.8|48101.8|48152.3|48112.3|48141.8|48101.8|0
1648089840000|2022-03-24 02:44:00|48137.3|48097.3|48134.5|48094.5|48142.3|48102.3|48134.5|48094.5|0
1648089850000|2022-03-24 02:44:10|48125|48085|48127.3|48087.3|48132.3|48092.3|48125|48085|1
1648089860000|2022-03-24 02:44:20|48132.3|48092.3|48122.3|48082.3|48132.3|48092.3|48120|48080|0
1648089880000|2022-03-24 02:44:40|48120|48080|48122.3|48082.3|48127.3|48087.3|48116.8|48076.8|0
1648089900000|2022-03-24 02:45:00|48127.7|48087.7|48140|48100|48140|48100|48127.7|48087.7|0
1648089910000|2022-03-24 02:45:10|48137.3|48097.3|48150|48110|48152.3|48112.3|48137.3|48097.3|0
1648089920000|2022-03-24 02:45:20|48147.7|48107.7|48150|48110|48150|48110|48147.7|48107.7|0
1648089930000|2022-03-24 02:45:30|48142.3|48102.3|48142.3|48102.3|48142.3|48102.3|48142.3|48102.3|0
1648089940000|2022-03-24 02:45:40|48150|48110|48157.3|48117.3|48157.3|48117.3|48150|48110|0
1648089950000|2022-03-24 02:45:50|48160|48120|48162.3|48122.3|48167.3|48127.3|48160|48120|0
1648089960000|2022-03-24 02:46:00|48165|48125|48170|48130|48170|48130|48165|48125|0
1648089970000|2022-03-24 02:46:10|48177.3|48137.3|48167.3|48127.3|48177.3|48137.3|48167.3|48127.3|0
1648089980000|2022-03-24 02:46:20|48172.3|48132.3|48172.3|48132.3|48172.3|48132.3|48172.3|48132.3|0
1648089990000|2022-03-24 02:46:30|48177.3|48137.3|48177.3|48137.3|48177.3|48137.3|48177.3|48137.3|0
1648090000000|2022-03-24 02:46:40|48172.3|48132.3|48177.3|48137.3|48177.3|48137.3|48172.3|48132.3|0
1648090010000|2022-03-24 02:46:50|48180|48140|48172.3|48132.3|48180|48140|48170|48130|0
1648090020000|2022-03-24 02:47:00|48177.3|48137.3|48180|48140|48180|48140|48172.3|48132.3|0
1648090040000|2022-03-24 02:47:20|48175|48135|48177.2|48137.2|48177.2|48137.2|48175|48135|0
1648090050000|2022-03-24 02:47:30|48180|48140|48192.2|48152.2|48192.2|48152.2|48174.5|48134.5|1
1648090060000|2022-03-24 02:47:40|48189.5|48149.5|48187.2|48147.2|48192.2|48152.2|48185|48145|1
1648090070000|2022-03-24 02:47:50|48184.5|48144.5|48182.2|48142.2|48184.5|48144.5|48177.2|48137.2|0
1648090080000|2022-03-24 02:48:00|48180|48140|48182.2|48142.2|48182.2|48142.2|48177.2|48137.2|0
1648090090000|2022-03-24 02:48:10|48185|48145|48187.2|48147.2|48187.2|48147.2|48185|48145|0
1648090140000|2022-03-24 02:49:00|48190|48150|48192.2|48152.2|48192.2|48152.2|48190|48150|0
1648090150000|2022-03-24 02:49:10|48187.2|48147.2|48187.2|48147.2|48187.2|48147.2|48187.2|48147.2|0
1648090160000|2022-03-24 02:49:20|48192.2|48152.2|48192.2|48152.2|48200|48160|48192.2|48152.2|0
1648090170000|2022-03-24 02:49:30|48190|48150|48200|48160|48200|48160|48187.2|48147.2|0
1648090180000|2022-03-24 02:49:40|48205|48165|48220|48180|48220|48180|48202.2|48162.2|1
1648090200000|2022-03-24 02:50:00|48217.2|48177.2|48202.2|48162.2|48217.2|48177.2|48202.2|48162.2|0
1648090210000|2022-03-24 02:50:10|48205|48165|48202.2|48162.2|48205|48165|48202.2|48162.2|0
1648090220000|2022-03-24 02:50:20|48196.7|48156.7|48200|48160|48200|48160|48192.2|48152.2|0
1648090230000|2022-03-24 02:50:30|48192.2|48152.2|48192.2|48152.2|48192.2|48152.2|48187.2|48147.2|0
1648090240000|2022-03-24 02:50:40|48187.2|48147.2|48192.2|48152.2|48192.2|48152.2|48187.2|48147.2|0
1648090260000|2022-03-24 02:51:00|48189.5|48149.5|48187.2|48147.2|48189.5|48149.5|48187.2|48147.2|0
1648090270000|2022-03-24 02:51:10|48189.5|48149.5|48192.2|48152.2|48192.2|48152.2|48189.5|48149.5|0
1648090310000|2022-03-24 02:51:50|48189.5|48149.5|48187.2|48147.2|48189.5|48149.5|48187.2|48147.2|0
1648090340000|2022-03-24 02:52:20|48184.9|48144.9|48177.2|48137.2|48184.9|48144.9|48177.2|48137.2|1
1648090370000|2022-03-24 02:52:50|48174.9|48134.9|48174.9|48134.9|48174.9|48134.9|48174.9|48134.9|0
1648090380000|2022-03-24 02:53:00|48177.2|48137.2|48187.2|48147.2|48187.2|48147.2|48172.2|48132.2|2
1648090390000|2022-03-24 02:53:10|48184.5|48144.5|48187.2|48147.2|48187.2|48147.2|48184.5|48144.5|1
1648090400000|2022-03-24 02:53:20|||||||||1
1648090420000|2022-03-24 02:53:40|48184.5|48144.5|48182.2|48142.2|48184.5|48144.5|48182.2|48142.2|0
1648090430000|2022-03-24 02:53:50|48179.9|48139.9|48179.9|48139.9|48179.9|48139.9|48179.9|48139.9|0
1648090440000|2022-03-24 02:54:00|48174.9|48134.9|48174.9|48134.9|48174.9|48134.9|48174.9|48134.9|0
1648090450000|2022-03-24 02:54:10|48172.2|48132.2|48174.9|48134.9|48174.9|48134.9|48172.2|48132.2|0
1648090460000|2022-03-24 02:54:20|48172.2|48132.2|48172.2|48132.2|48174.9|48134.9|48172.2|48132.2|0
1648090470000|2022-03-24 02:54:30|48169.9|48129.9|48169.9|48129.9|48172.2|48132.2|48169.9|48129.9|0
1648090480000|2022-03-24 02:54:40|48172.2|48132.2|48164.4|48124.4|48172.2|48132.2|48164.4|48124.4|0
1648090490000|2022-03-24 02:54:50|48159.4|48119.4|48157.2|48117.2|48159.4|48119.4|48157.2|48117.2|0
1648090500000|2022-03-24 02:55:00|48154.9|48114.9|48152.2|48112.2|48154.9|48114.9|48147.2|48107.2|2
1648090510000|2022-03-24 02:55:10|48154.9|48114.9|48152.2|48112.2|48154.9|48114.9|48152.2|48112.2|0
1648090540000|2022-03-24 02:55:40|48149.4|48109.4|48152.2|48112.2|48152.2|48112.2|48149.4|48109.4|0
1648090550000|2022-03-24 02:55:50|48149.4|48109.4|48147.2|48107.2|48149.4|48109.4|48147.2|48107.2|0
1648090560000|2022-03-24 02:56:00|48149.4|48109.4|48152.2|48112.2|48152.2|48112.2|48149.4|48109.4|0
1648090570000|2022-03-24 02:56:10|48147.2|48107.2|48152.2|48112.2|48152.2|48112.2|48147.2|48107.2|0
1648090580000|2022-03-24 02:56:20|48149.4|48109.4|48147.2|48107.2|48149.9|48109.9|48147.2|48107.2|0
1648090610000|2022-03-24 02:56:50|48142.2|48102.2|48144.4|48104.4|48144.4|48104.4|48132.2|48092.2|1
1648090620000|2022-03-24 02:57:00|48142.2|48102.2|48142.2|48102.2|48152.2|48112.2|48142.2|48102.2|0
1648090680000|2022-03-24 02:58:00|48144.9|48104.9|48147.2|48107.2|48147.2|48107.2|48144.9|48104.9|0
1648090700000|2022-03-24 02:58:20|48147.1|48107.1|48139.4|48099.4|48147.1|48107.1|48139.4|48099.4|0
1648090710000|2022-03-24 02:58:30|48137.1|48097.1|48142.1|48102.1|48147.1|48107.1|48137.1|48097.1|0
1648090720000|2022-03-24 02:58:40|48139.4|48099.4|48137.1|48097.1|48139.4|48099.4|48136.7|48096.7|2
1648090730000|2022-03-24 02:58:50|48136.7|48096.7|48124.4|48084.4|48139.4|48099.4|48124.4|48084.4|0
1648090740000|2022-03-24 02:59:00|48126.7|48086.7|48136.7|48096.7|48136.7|48096.7|48121.7|48081.7|5
1648090750000|2022-03-24 02:59:10|48139.4|48099.4|48139.4|48099.4|48139.4|48099.4|48136.7|48096.7|0
1648090760000|2022-03-24 02:59:20|48136.7|48096.7|48139.4|48099.4|48139.4|48099.4|48136.7|48096.7|0
1648090770000|2022-03-24 02:59:30|48136.7|48096.7|48144.4|48104.4|48154.4|48114.4|48136.7|48096.7|2
1648090780000|2022-03-24 02:59:40|48146.7|48106.7|48146.7|48106.7|48151.7|48111.7|48141.7|48101.7|0
1648090790000|2022-03-24 02:59:50|48143.9|48103.9|48141.7|48101.7|48143.9|48103.9|48141.7|48101.7|0
1648090800000|2022-03-24 03:00:00|48144.4|48104.4|48141.7|48101.7|48149.4|48109.4|48141.7|48101.7|1
1648090810000|2022-03-24 03:00:10|48126.7|48086.7|48109.4|48069.4|48126.7|48086.7|48104.4|48064.4|6
1648090820000|2022-03-24 03:00:20|48106.7|48066.7|48101.7|48061.7|48106.7|48066.7|48101.7|48061.7|1
1648090830000|2022-03-24 03:00:30|48106.7|48066.7|48106.7|48066.7|48106.7|48066.7|48106.7|48066.7|2
1648090840000|2022-03-24 03:00:40|48101.7|48061.7|48101.7|48061.7|48101.7|48061.7|48101.7|48061.7|0
1648090850000|2022-03-24 03:00:50|48098.9|48058.9|48091.7|48051.7|48098.9|48058.9|48091.7|48051.7|2
1648090860000|2022-03-24 03:01:00|48091.6|48051.6|48096.6|48056.6|48096.6|48056.6|48091.6|48051.6|0
1648090870000|2022-03-24 03:01:10|48091.6|48051.6|48086.6|48046.6|48091.6|48051.6|48083.9|48043.9|0
1648090890000|2022-03-24 03:01:30|48081.2|48041.2|48092.1|48052.1|48092.1|48052.1|48081.2|48041.2|1
1648090900000|2022-03-24 03:01:40|48102.1|48062.1|48102.1|48062.1|48102.1|48062.1|48102.1|48062.1|1
1648090910000|2022-03-24 03:01:50|48104.9|48064.9|48104.9|48064.9|48104.9|48064.9|48104.9|48064.9|0
1648090920000|2022-03-24 03:02:00|48107.1|48067.1|48124.9|48084.9|48124.9|48084.9|48107.1|48067.1|0
1648090930000|2022-03-24 03:02:10|48124.4|48084.4|48122.1|48082.1|48124.9|48084.9|48117.1|48077.1|3
1648090950000|2022-03-24 03:02:30|48124.4|48084.4|48124.4|48084.4|48124.4|48084.4|48124.4|48084.4|0
1648090960000|2022-03-24 03:02:40|48122.1|48082.1|48129.4|48089.4|48129.4|48089.4|48122.1|48082.1|0
1648090970000|2022-03-24 03:02:50|48131.6|48091.6|48126.6|48086.6|48131.6|48091.6|48126.6|48086.6|0
1648090980000|2022-03-24 03:03:00|48129.4|48089.4|48131.6|48091.6|48131.6|48091.6|48129.4|48089.4|0
1648091010000|2022-03-24 03:03:30|48121.6|48081.6|48121.6|48081.6|48121.6|48081.6|48121.6|48081.6|0
1648091060000|2022-03-24 03:04:20|48119.4|48079.4|48119.4|48079.4|48119.4|48079.4|48119.4|48079.4|0
1648091070000|2022-03-24 03:04:30|48116.6|48076.6|48122.1|48082.1|48122.1|48082.1|48116.6|48076.6|1
1648091090000|2022-03-24 03:04:50|48116.6|48076.6|48116.6|48076.6|48116.6|48076.6|48116.6|48076.6|2
1648091120000|2022-03-24 03:05:20|48114.3|48074.3|48114.3|48074.3|48114.3|48074.3|48114.3|48074.3|0
1648091210000|2022-03-24 03:06:50|48117.1|48077.1|48114.3|48074.3|48117.1|48077.1|48114.3|48074.3|0
1648091230000|2022-03-24 03:07:10|48103.4|48063.4|48111.6|48071.6|48119.3|48079.3|48103.4|48063.4|5
1648091260000|2022-03-24 03:07:40|48108.9|48068.9|48101.6|48061.6|48108.9|48068.9|48101.6|48061.6|0
1648091270000|2022-03-24 03:07:50|||||||||1
1648091280000|2022-03-24 03:08:00|||||||||2
1648091290000|2022-03-24 03:08:10|48096.6|48056.6|48096.6|48056.6|48096.6|48056.6|48096.6|48056.6|1
1648091320000|2022-03-24 03:08:40|48099.3|48059.3|48096.6|48056.6|48101.6|48061.6|48096.6|48056.6|0
1648091330000|2022-03-24 03:08:50|48094.3|48054.3|48094.3|48054.3|48094.3|48054.3|48094.3|48054.3|0
1648091390000|2022-03-24 03:09:50|48091.6|48051.6|48091.6|48051.6|48091.6|48051.6|48091.6|48051.6|0
1648091430000|2022-03-24 03:10:30|48094.3|48054.3|48094.3|48054.3|48094.3|48054.3|48094.3|48054.3|0
1648091450000|2022-03-24 03:10:50|48102|48062|48094.3|48054.3|48102|48062|48094.3|48054.3|0
1648091460000|2022-03-24 03:11:00|48091.6|48051.6|48094.3|48054.3|48094.3|48054.3|48091.6|48051.6|0
1648091500000|2022-03-24 03:11:40|48102|48062|48094.3|48054.3|48102|48062|48094.3|48054.3|0
1648091530000|2022-03-24 03:12:10|48091.5|48051.5|48082|48042|48091.5|48051.5|48068.8|48028.8|10
1648091540000|2022-03-24 03:12:20|48077|48037|48074.3|48034.3|48077|48037|48074.3|48034.3|0
1648091550000|2022-03-24 03:12:30|48077|48037|48082|48042|48082|48042|48077|48037|0
1648091580000|2022-03-24 03:13:00|48079.8|48039.8|48079.3|48039.3|48082|48042|48079.3|48039.3|0
1648091590000|2022-03-24 03:13:10|48077|48037|48074.3|48034.3|48077|48037|48074.3|48034.3|0
1648091610000|2022-03-24 03:13:30|48071.5|48031.5|48059.3|48019.3|48071.5|48031.5|48059.3|48019.3|0
1648091620000|2022-03-24 03:13:40|48057|48017|48057|48017|48057|48017|48057|48017|0
1648091630000|2022-03-24 03:13:50|48054.3|48014.3|48044.3|48004.3|48054.3|48014.3|48036.5|47996.5|2
1648091640000|2022-03-24 03:14:00|48046.5|48006.5|48051.5|48011.5|48051.5|48011.5|48041.5|48001.5|0
1648091690000|2022-03-24 03:14:50|48049.3|48009.3|48049.3|48009.3|48049.3|48009.3|48049.3|48009.3|0
1648091700000|2022-03-24 03:15:00|48046.5|48006.5|48036.5|47996.5|48046.5|48006.5|48036.5|47996.5|0
1648091710000|2022-03-24 03:15:10|48033.8|47993.8|48032|47992|48033.8|47993.8|48027|47987|0
1648091720000|2022-03-24 03:15:20|48029.7|47989.7|48034.3|47994.3|48034.3|47994.3|48029.7|47989.7|0
1648091730000|2022-03-24 03:15:30|48032|47992|48032|47992|48032|47992|48032|47992|0
1648091740000|2022-03-24 03:15:40|48034.3|47994.3|48034.3|47994.3|48034.3|47994.3|48034.3|47994.3|0
1648091750000|2022-03-24 03:15:50|48032|47992|48017|47977|48032|47992|48017|47977|1
1648091760000|2022-03-24 03:16:00|48022|47982|48024.7|47984.7|48024.7|47984.7|48022|47982|0
1648091770000|2022-03-24 03:16:10|48027|47987|48019.7|47979.7|48027|47987|48019.7|47979.7|0
1648091780000|2022-03-24 03:16:20|48022|47982|48022|47982|48022|47982|48022|47982|0
1648091790000|2022-03-24 03:16:30|48017|47977|48017|47977|48017|47977|48017|47977|1
1648091800000|2022-03-24 03:16:40|48019.7|47979.7|48019.7|47979.7|48019.7|47979.7|48019.7|47979.7|1
1648091820000|2022-03-24 03:17:00|48022|47982|48022|47982|48022|47982|48017|47977|0
1648091870000|2022-03-24 03:17:50|48042|48002|48042|48002|48042|48002|48042|48002|1
1648091880000|2022-03-24 03:18:00|48047|48007|48057|48017|48057|48017|48047|48007|3
1648091890000|2022-03-24 03:18:10|48067|48027|48074.2|48034.2|48074.2|48034.2|48067|48027|0
1648091910000|2022-03-24 03:18:30|48077|48037|48092|48052|48094.2|48054.2|48077|48037|1
1648091920000|2022-03-24 03:18:40|48094.2|48054.2|48094.2|48054.2|48094.2|48054.2|48094.2|48054.2|0
1648091970000|2022-03-24 03:19:30|48097|48057|48099.7|48059.7|48099.7|48059.7|48097|48057|0
1648091990000|2022-03-24 03:19:50|48097|48057|48094.2|48054.2|48097|48057|48092|48052|0
1648092000000|2022-03-24 03:20:00|48092|48052|48092|48052|48092|48052|48092|48052|0
1648092010000|2022-03-24 03:20:10|48094.2|48054.2|48094.2|48054.2|48094.2|48054.2|48092|48052|0
1648092020000|2022-03-24 03:20:20|48102|48062|48102|48062|48102|48062|48102|48062|0
1648092030000|2022-03-24 03:20:30|48101.9|48061.9|48101.9|48061.9|48101.9|48061.9|48101.9|48061.9|0
1648092040000|2022-03-24 03:20:40|48099.7|48059.7|48099.7|48059.7|48099.7|48059.7|48099.7|48059.7|0
1648092050000|2022-03-24 03:20:50|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|0
1648092060000|2022-03-24 03:21:00|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|48086.9|48046.9|0
1648092070000|2022-03-24 03:21:10|48089.2|48049.2|48089.2|48049.2|48089.2|48049.2|48089.2|48049.2|0
1648092090000|2022-03-24 03:21:30|48086.9|48046.9|48079.7|48039.7|48086.9|48046.9|48076.9|48036.9|1
1648092100000|2022-03-24 03:21:40|48081.9|48041.9|48076.9|48036.9|48081.9|48041.9|48076.9|48036.9|0
1648092120000|2022-03-24 03:22:00|48066.9|48026.9|48074.2|48034.2|48074.2|48034.2|48061.9|48021.9|1
1648092130000|2022-03-24 03:22:10|48079.7|48039.7|48081.9|48041.9|48081.9|48041.9|48079.7|48039.7|0
1648092140000|2022-03-24 03:22:20|48076.9|48036.9|48066.9|48026.9|48076.9|48036.9|48066.9|48026.9|0
1648092160000|2022-03-24 03:22:40|48069.2|48029.2|48069.2|48029.2|48069.2|48029.2|48069.2|48029.2|0
1648092170000|2022-03-24 03:22:50|48076.9|48036.9|48081.9|48041.9|48081.9|48041.9|48076.9|48036.9|2
1648092180000|2022-03-24 03:23:00|48076.9|48036.9|48076.9|48036.9|48076.9|48036.9|48076.9|48036.9|0
1648092220000|2022-03-24 03:23:40|48074.2|48034.2|48074.2|48034.2|48074.2|48034.2|48074.2|48034.2|0
1648092290000|2022-03-24 03:24:50|48076.9|48036.9|48076.9|48036.9|48076.9|48036.9|48076.9|48036.9|0
1648092300000|2022-03-24 03:25:00|48074.2|48034.2|48076.9|48036.9|48076.9|48036.9|48074.2|48034.2|3
1648092310000|2022-03-24 03:25:10|48086.9|48046.9|48086.9|48046.9|48086.9|48046.9|48086.9|48046.9|1
1648092420000|2022-03-24 03:27:00|||||||||3
1648092430000|2022-03-24 03:27:10|48081.4|48041.4|48071.9|48031.9|48081.4|48041.4|48071.9|48031.9|0
1648092440000|2022-03-24 03:27:20|48074.2|48034.2|48071.9|48031.9|48074.2|48034.2|48071.9|48031.9|0
1648092450000|2022-03-24 03:27:30|48066.9|48026.9|48056.4|48016.4|48066.9|48026.9|48056.4|48016.4|1
1648092490000|2022-03-24 03:28:10|48050.9|48010.9|48056.4|48016.4|48056.4|48016.4|48050.9|48010.9|1
1648092510000|2022-03-24 03:28:30|||||||||1
1648092520000|2022-03-24 03:28:40|48059.1|48019.1|48064.1|48024.1|48064.1|48024.1|48059.1|48019.1|0
1648092530000|2022-03-24 03:28:50|48066.4|48026.4|48066.4|48026.4|48066.4|48026.4|48066.4|48026.4|0
1648092540000|2022-03-24 03:29:00|48064.1|48024.1|48064.1|48024.1|48064.1|48024.1|48064.1|48024.1|0
1648092550000|2022-03-24 03:29:10|48066.4|48026.4|48064.1|48024.1|48066.4|48026.4|48064.1|48024.1|0
1648092560000|2022-03-24 03:29:20|48066.4|48026.4|48059.1|48019.1|48066.4|48026.4|48059.1|48019.1|0
1648092570000|2022-03-24 03:29:30|48061.4|48021.4|48061.4|48021.4|48061.4|48021.4|48061.4|48021.4|0
1648092590000|2022-03-24 03:29:50|48064.1|48024.1|48066.4|48026.4|48066.4|48026.4|48064.1|48024.1|0
1648092600000|2022-03-24 03:30:00|48061.4|48021.4|48064.1|48024.1|48066.4|48026.4|48061.4|48021.4|0
1648092610000|2022-03-24 03:30:10|48066.4|48026.4|48066.4|48026.4|48066.4|48026.4|48066.4|48026.4|0
1648092700000|2022-03-24 03:31:40|48064.1|48024.1|48066.4|48026.4|48066.4|48026.4|48064.1|48024.1|0
1648092730000|2022-03-24 03:32:10|48063.6|48023.6|48066.4|48026.4|48066.4|48026.4|48063.6|48023.6|0
1648092760000|2022-03-24 03:32:40|48059.1|48019.1|48056.4|48016.4|48059.1|48019.1|48056.4|48016.4|0
1648092780000|2022-03-24 03:33:00|||||||||1
1648092790000|2022-03-24 03:33:10|48058.6|48018.6|48056.4|48016.4|48058.6|48018.6|48056.4|48016.4|0
1648092800000|2022-03-24 03:33:20|48058.6|48018.6|48056.4|48016.4|48058.6|48018.6|48056.4|48016.4|0
1648092850000|2022-03-24 03:34:10|48059.1|48019.1|48056.4|48016.4|48059.1|48019.1|48056.4|48016.4|0
1648092870000|2022-03-24 03:34:30|48058.6|48018.6|48058.6|48018.6|48058.6|48018.6|48058.6|48018.6|0
1648092880000|2022-03-24 03:34:40|48056.3|48016.3|48056.3|48016.3|48056.3|48016.3|48056.3|48016.3|0
1648092930000|2022-03-24 03:35:30|48061.8|48021.8|48079.6|48039.6|48079.6|48039.6|48061.8|48021.8|3
1648092940000|2022-03-24 03:35:40|48081.8|48041.8|48081.8|48041.8|48081.8|48041.8|48076.3|48036.3|1
1648093020000|2022-03-24 03:37:00|48079.5|48039.5|48071.8|48031.8|48081.8|48041.8|48071.8|48031.8|0
1648093030000|2022-03-24 03:37:10|48074.1|48034.1|48074.1|48034.1|48074.1|48034.1|48074.1|48034.1|0
1648093050000|2022-03-24 03:37:30|48076.8|48036.8|48081.8|48041.8|48081.8|48041.8|48076.8|48036.8|2
1648093070000|2022-03-24 03:37:50|||||||||2
1648093080000|2022-03-24 03:38:00|48086.8|48046.8|48091.8|48051.8|48091.8|48051.8|48086.8|48046.8|7
1648093120000|2022-03-24 03:38:40|48094|48054|48094|48054|48094|48054|48091.8|48051.8|0
1648093230000|2022-03-24 03:40:30|48091.8|48051.8|48091.8|48051.8|48091.8|48051.8|48091.8|48051.8|0
1648093240000|2022-03-24 03:40:40|48086.3|48046.3|48091.8|48051.8|48091.8|48051.8|48086.3|48046.3|1
1648093310000|2022-03-24 03:41:50|48096.8|48056.8|48094|48054|48096.8|48056.8|48094|48054|0
1648093320000|2022-03-24 03:42:00|48089.5|48049.5|48089.5|48049.5|48089.5|48049.5|48089.5|48049.5|0
1648093390000|2022-03-24 03:43:10|48091.7|48051.7|48091.7|48051.7|48091.7|48051.7|48091.7|48051.7|0
1648093420000|2022-03-24 03:43:40|48089|48049|48081.7|48041.7|48089|48049|48081.7|48041.7|0
1648093460000|2022-03-24 03:44:20|||||||||1
1648093480000|2022-03-24 03:44:40|48084|48044|48086.7|48046.7|48089|48049|48084|48044|2
1648093500000|2022-03-24 03:45:00|48089|48049|48089|48049|48089|48049|48089|48049|0
1648093510000|2022-03-24 03:45:10|48086.3|48046.3|48089|48049|48089|48049|48086.3|48046.3|2
1648093530000|2022-03-24 03:45:30|48091.7|48051.7|48096.7|48056.7|48096.7|48056.7|48091.7|48051.7|0
1648093630000|2022-03-24 03:47:10|48086.7|48046.7|48086.7|48046.7|48086.7|48046.7|48086.7|48046.7|0
1648093650000|2022-03-24 03:47:30|48089.4|48049.4|48096.7|48056.7|48096.7|48056.7|48089.4|48049.4|0
1648093660000|2022-03-24 03:47:40|48094|48054|48086.7|48046.7|48094|48054|48086.7|48046.7|0
1648093670000|2022-03-24 03:47:50|48086.2|48046.2|48089|48049|48089|48049|48086.2|48046.2|1
1648093680000|2022-03-24 03:48:00|48086.7|48046.7|48086.7|48046.7|48086.7|48046.7|48086.7|48046.7|0
1648093690000|2022-03-24 03:48:10|48084.4|48044.4|48084.4|48044.4|48084.4|48044.4|48084.4|48044.4|0
1648093720000|2022-03-24 03:48:40|48091.7|48051.7|48089|48049|48091.7|48051.7|48089|48049|0
1648093730000|2022-03-24 03:48:50|48086.7|48046.7|48086.7|48046.7|48086.7|48046.7|48086.7|48046.7|0
1648093750000|2022-03-24 03:49:10|48091.7|48051.7|48086.7|48046.7|48091.7|48051.7|48086.7|48046.7|0
1648093800000|2022-03-24 03:50:00|48088.9|48048.9|48086.7|48046.7|48088.9|48048.9|48081.7|48041.7|2
1648093810000|2022-03-24 03:50:10|48088.9|48048.9|48088.9|48048.9|48088.9|48048.9|48088.9|48048.9|0
1648093820000|2022-03-24 03:50:20|48086.7|48046.7|48086.7|48046.7|48086.7|48046.7|48086.7|48046.7|0
1648093830000|2022-03-24 03:50:30|48088.9|48048.9|48088.9|48048.9|48088.9|48048.9|48088.9|48048.9|0
1648093890000|2022-03-24 03:51:30|48084.4|48044.4|48084.4|48044.4|48084.4|48044.4|48084.4|48044.4|0
1648093900000|2022-03-24 03:51:40|48081.7|48041.7|48081.7|48041.7|48081.7|48041.7|48081.7|48041.7|0
1648093910000|2022-03-24 03:51:50|48091.7|48051.7|48089.4|48049.4|48091.7|48051.7|48089.4|48049.4|7
1648093940000|2022-03-24 03:52:20|48086.7|48046.7|48086.7|48046.7|48086.7|48046.7|48086.7|48046.7|0
1648093950000|2022-03-24 03:52:30|48084.4|48044.4|48084.4|48044.4|48084.4|48044.4|48084.4|48044.4|0
1648093980000|2022-03-24 03:53:00|48081.7|48041.7|48081.7|48041.7|48081.7|48041.7|48081.7|48041.7|0
1648093990000|2022-03-24 03:53:10|48083.9|48043.9|48084.4|48044.4|48088.9|48048.9|48083.9|48043.9|1
1648094040000|2022-03-24 03:54:00|48081.6|48041.6|48081.6|48041.6|48081.6|48041.6|48081.6|48041.6|0
1648094100000|2022-03-24 03:55:00|||||||||1
1648094130000|2022-03-24 03:55:30|||||||||2
1648094190000|2022-03-24 03:56:30|48083.9|48043.9|48083.9|48043.9|48083.9|48043.9|48083.9|48043.9|0
1648094220000|2022-03-24 03:57:00|48081.6|48041.6|48088.9|48048.9|48088.9|48048.9|48081.6|48041.6|8
1648094240000|2022-03-24 03:57:20|48091.6|48051.6|48096.6|48056.6|48099.4|48059.4|48091.6|48051.6|1
1648094250000|2022-03-24 03:57:30|48094.3|48054.3|48096.6|48056.6|48096.6|48056.6|48091.6|48051.6|0
1648094300000|2022-03-24 03:58:20|48088.9|48048.9|48088.9|48048.9|48088.9|48048.9|48088.9|48048.9|0
1648094310000|2022-03-24 03:58:30|48086.6|48046.6|48086.6|48046.6|48086.6|48046.6|48081.6|48041.6|0
1648094320000|2022-03-24 03:58:40|48088.9|48048.9|48088.9|48048.9|48088.9|48048.9|48088.9|48048.9|0
1648094340000|2022-03-24 03:59:00|48096.6|48056.6|48086.6|48046.6|48096.6|48056.6|48086.6|48046.6|3
1648094350000|2022-03-24 03:59:10|48083.9|48043.9|48096.6|48056.6|48096.6|48056.6|48083.9|48043.9|1
1648094370000|2022-03-24 03:59:30|||||||||1
1648094430000|2022-03-24 04:00:30|48093.9|48053.9|48096.6|48056.6|48096.6|48056.6|48093.9|48053.9|1
1648094450000|2022-03-24 04:00:50|48093.8|48053.8|48093.8|48053.8|48093.8|48053.8|48093.8|48053.8|0
1648094470000|2022-03-24 04:01:10|48091.6|48051.6|48091.6|48051.6|48091.6|48051.6|48091.6|48051.6|0
1648094490000|2022-03-24 04:01:30|48096.6|48056.6|48086.6|48046.6|48096.6|48056.6|48081.6|48041.6|10
1648094500000|2022-03-24 04:01:40|48091.6|48051.6|48091.6|48051.6|48091.6|48051.6|48091.6|48051.6|0
1648094510000|2022-03-24 04:01:50|48086.6|48046.6|48084.3|48044.3|48086.6|48046.6|48084.3|48044.3|1
1648094520000|2022-03-24 04:02:00|48086.6|48046.6|48086.6|48046.6|48086.6|48046.6|48086.6|48046.6|0
1648094530000|2022-03-24 04:02:10|48084.3|48044.3|48086.6|48046.6|48086.6|48046.6|48084.3|48044.3|1
1648094540000|2022-03-24 04:02:20|48089.3|48049.3|48096.6|48056.6|48096.6|48056.6|48089.3|48049.3|2
1648094550000|2022-03-24 04:02:30|48094.3|48054.3|48096.6|48056.6|48096.6|48056.6|48094.3|48054.3|0
1648094610000|2022-03-24 04:03:30|48101.6|48061.6|48101.6|48061.6|48101.6|48061.6|48101.6|48061.6|1
1648094620000|2022-03-24 04:03:40|48099.3|48059.3|48099.3|48059.3|48099.3|48059.3|48099.3|48059.3|0
1648094630000|2022-03-24 04:03:50|48096.6|48056.6|48094.3|48054.3|48096.6|48056.6|48094.3|48054.3|0
1648094640000|2022-03-24 04:04:00|48096.6|48056.6|48096.6|48056.6|48096.6|48056.6|48096.6|48056.6|0
1648094660000|2022-03-24 04:04:20|48093.8|48053.8|48096.6|48056.6|48096.6|48056.6|48093.8|48053.8|1
1648094670000|2022-03-24 04:04:30|48091.6|48051.6|48091.6|48051.6|48096.6|48056.6|48091.6|48051.6|0
1648094680000|2022-03-24 04:04:40|48091.5|48051.5|48083.8|48043.8|48091.5|48051.5|48083.8|48043.8|0
1648094700000|2022-03-24 04:05:00|48081.5|48041.5|48081.5|48041.5|48081.5|48041.5|48081.5|48041.5|1
1648094710000|2022-03-24 04:05:10|48083.8|48043.8|48096.1|48056.1|48098.8|48058.8|48083.8|48043.8|4
1648094740000|2022-03-24 04:05:40|48103.3|48063.3|48103.3|48063.3|48103.3|48063.3|48103.3|48063.3|0
1648094760000|2022-03-24 04:06:00|48098.3|48058.3|48093.3|48053.3|48098.3|48058.3|48093.3|48053.3|0
1648094780000|2022-03-24 04:06:20|48103.3|48063.3|48103.3|48063.3|48103.3|48063.3|48103.3|48063.3|1
1648094800000|2022-03-24 04:06:40|48098.3|48058.3|48096.1|48056.1|48098.3|48058.3|48096.1|48056.1|0
1648094810000|2022-03-24 04:06:50|48093.3|48053.3|48093.3|48053.3|48093.3|48053.3|48093.3|48053.3|1
1648094860000|2022-03-24 04:07:40|48096.1|48056.1|48096.1|48056.1|48096.1|48056.1|48096.1|48056.1|0
1648094870000|2022-03-24 04:07:50|48093.3|48053.3|48093.3|48053.3|48093.3|48053.3|48093.3|48053.3|0
1648094880000|2022-03-24 04:08:00|48090.6|48050.6|48090.6|48050.6|48090.6|48050.6|48090.6|48050.6|1
1648094890000|2022-03-24 04:08:10|48088.3|48048.3|48088.3|48048.3|48088.3|48048.3|48088.3|48048.3|2
1648094900000|2022-03-24 04:08:20|48095.6|48055.6|48095.6|48055.6|48095.6|48055.6|48095.6|48055.6|0
1648094910000|2022-03-24 04:08:30|48093.3|48053.3|48093.3|48053.3|48093.3|48053.3|48093.3|48053.3|0
1648094920000|2022-03-24 04:08:40|48096|48056|48103.3|48063.3|48103.3|48063.3|48096|48056|0
1648094950000|2022-03-24 04:09:10|48098.3|48058.3|48098.3|48058.3|48103.3|48063.3|48098.3|48058.3|0
1648094960000|2022-03-24 04:09:20|48103.3|48063.3|48098.3|48058.3|48103.3|48063.3|48098.3|48058.3|0
1648094980000|2022-03-24 04:09:40|48096|48056|48096|48056|48096|48056|48096|48056|0
1648094990000|2022-03-24 04:09:50|48100.6|48060.6|48100.6|48060.6|48100.6|48060.6|48100.6|48060.6|0
1648095000000|2022-03-24 04:10:00|48098.3|48058.3|48098.3|48058.3|48098.3|48058.3|48098.3|48058.3|0
1648095010000|2022-03-24 04:10:10|48100.6|48060.6|48103.3|48063.3|48108.3|48068.3|48098.3|48058.3|0
1648095020000|2022-03-24 04:10:20|48098.3|48058.3|48098.3|48058.3|48098.3|48058.3|48098.3|48058.3|0
1648095030000|2022-03-24 04:10:30|48096|48056|48096|48056|48096|48056|48096|48056|0
1648095040000|2022-03-24 04:10:40|48098.3|48058.3|48098.3|48058.3|48098.3|48058.3|48098.3|48058.3|0
1648095050000|2022-03-24 04:10:50|48108.3|48068.3|48103.3|48063.3|48108.3|48068.3|48103.3|48063.3|1
1648095070000|2022-03-24 04:11:10|48100.6|48060.6|48098.3|48058.3|48100.6|48060.6|48098.3|48058.3|1
1648095080000|2022-03-24 04:11:20|48103.3|48063.3|48108.3|48068.3|48108.3|48068.3|48103.3|48063.3|0
1648095090000|2022-03-24 04:11:30|48111|48071|48118.3|48078.3|48118.3|48078.3|48111|48071|0
1648095100000|2022-03-24 04:11:40|48123.3|48083.3|48118.3|48078.3|48123.3|48083.3|48118.3|48078.3|0
1648095120000|2022-03-24 04:12:00|48123.3|48083.3|48123.3|48083.3|48123.3|48083.3|48123.3|48083.3|0
1648095150000|2022-03-24 04:12:30|48120.5|48080.5|48120.5|48080.5|48120.5|48080.5|48120.5|48080.5|0
1648095160000|2022-03-24 04:12:40|48118.3|48078.3|48120.5|48080.5|48120.5|48080.5|48118.3|48078.3|0
1648095180000|2022-03-24 04:13:00|48118.3|48078.3|48118.3|48078.3|48118.3|48078.3|48118.3|48078.3|0
1648095210000|2022-03-24 04:13:30|48116|48076|48116|48076|48116|48076|48116|48076|0
1648095220000|2022-03-24 04:13:40|48118.3|48078.3|48118.3|48078.3|48118.3|48078.3|48118.3|48078.3|0
1648095250000|2022-03-24 04:14:10|48120.5|48080.5|48118.3|48078.3|48120.5|48080.5|48118.3|48078.3|0
1648095280000|2022-03-24 04:14:40|48116|48076|48116|48076|48118.3|48078.3|48116|48076|0
1648095310000|2022-03-24 04:15:10|48118.3|48078.3|48116|48076|48118.3|48078.3|48116|48076|0
1648095330000|2022-03-24 04:15:30|48118.7|48078.7|48118.7|48078.7|48118.7|48078.7|48118.7|48078.7|0
1648095340000|2022-03-24 04:15:40|48123.2|48083.2|48123.2|48083.2|48123.2|48083.2|48123.2|48083.2|0
1648095380000|2022-03-24 04:16:20|48121|48081|48121|48081|48123.2|48083.2|48121|48081|0
1648095390000|2022-03-24 04:16:30|48118.2|48078.2|48118.2|48078.2|48118.2|48078.2|48118.2|48078.2|0
1648095400000|2022-03-24 04:16:40|48116|48076|48116|48076|48116|48076|48116|48076|0
1648095440000|2022-03-24 04:17:20|48120.5|48080.5|48120.5|48080.5|48120.5|48080.5|48120.5|48080.5|0
1648095510000|2022-03-24 04:18:30|48116|48076|48120.5|48080.5|48120.5|48080.5|48116|48076|0
1648095590000|2022-03-24 04:19:50|48123.2|48083.2|48123.2|48083.2|48128.2|48088.2|48123.2|48083.2|0
1648095620000|2022-03-24 04:20:20|48125.9|48085.9|48133.2|48093.2|48133.2|48093.2|48125.9|48085.9|0
1648095700000|2022-03-24 04:21:40|48138.2|48098.2|48138.2|48098.2|48138.2|48098.2|48138.2|48098.2|0
1648095710000|2022-03-24 04:21:50|48163.7|48123.7|48165.9|48125.9|48165.9|48125.9|48163.2|48123.2|2
1648095720000|2022-03-24 04:22:00|48163.2|48123.2|48163.2|48123.2|48165.9|48125.9|48163.2|48123.2|0
1648095730000|2022-03-24 04:22:10|48165.9|48125.9|48165.9|48125.9|48165.9|48125.9|48165.9|48125.9|1
1648095740000|2022-03-24 04:22:20|48168.7|48128.7|48168.2|48128.2|48175.9|48135.9|48168.2|48128.2|1
1648095750000|2022-03-24 04:22:30|48155.9|48115.9|48155.9|48115.9|48155.9|48115.9|48153.2|48113.2|1
1648095760000|2022-03-24 04:22:40|48153.2|48113.2|48153.2|48113.2|48153.2|48113.2|48153.2|48113.2|0
1648095810000|2022-03-24 04:23:30|48163.2|48123.2|48160.9|48120.9|48163.2|48123.2|48160.9|48120.9|0
1648095820000|2022-03-24 04:23:40|48158.2|48118.2|48155.9|48115.9|48158.2|48118.2|48155.9|48115.9|0
1648095830000|2022-03-24 04:23:50|48163.2|48123.2|48165.4|48125.4|48165.4|48125.4|48163.2|48123.2|4
1648095840000|2022-03-24 04:24:00|48160.9|48120.9|48155.9|48115.9|48160.9|48120.9|48155.9|48115.9|0
1648095850000|2022-03-24 04:24:10|48153.2|48113.2|48153.2|48113.2|48153.2|48113.2|48153.2|48113.2|0
1648095860000|2022-03-24 04:24:20|48155.9|48115.9|48155.9|48115.9|48155.9|48115.9|48155.9|48115.9|0
1648095900000|2022-03-24 04:25:00|48153.2|48113.2|48153.2|48113.2|48153.2|48113.2|48153.2|48113.2|0
1648095910000|2022-03-24 04:25:10|48140.4|48100.4|48135.9|48095.9|48140.4|48100.4|48135.9|48095.9|1
1648095940000|2022-03-24 04:25:40|48138.6|48098.6|48145.9|48105.9|48148.2|48108.2|48138.6|48098.6|1
1648095960000|2022-03-24 04:26:00|48148.2|48108.2|48148.2|48108.2|48148.2|48108.2|48148.2|48108.2|0
1648095980000|2022-03-24 04:26:20|48150.9|48110.9|48148.2|48108.2|48150.9|48110.9|48148.2|48108.2|0
1648095990000|2022-03-24 04:26:30|48150.9|48110.9|48155.9|48115.9|48155.9|48115.9|48150.9|48110.9|0
1648096040000|2022-03-24 04:27:20|48153.1|48113.1|48153.1|48113.1|48153.1|48113.1|48153.1|48113.1|0
1648096070000|2022-03-24 04:27:50|48155.9|48115.9|48158.1|48118.1|48158.1|48118.1|48155.9|48115.9|0
1648096080000|2022-03-24 04:28:00|48155.9|48115.9|48155.9|48115.9|48155.9|48115.9|48155.9|48115.9|0
1648096090000|2022-03-24 04:28:10|48150.9|48110.9|48150.9|48110.9|48150.9|48110.9|48150.9|48110.9|0
1648096180000|2022-03-24 04:29:40|48155.9|48115.9|48155.9|48115.9|48155.9|48115.9|48155.9|48115.9|0
1648096200000|2022-03-24 04:30:00|48153.1|48113.1|48153.1|48113.1|48153.1|48113.1|48153.1|48113.1|0
1648096210000|2022-03-24 04:30:10|48150.9|48110.9|48150.9|48110.9|48150.9|48110.9|48150.9|48110.9|0
1648096220000|2022-03-24 04:30:20|48153.1|48113.1|48158.1|48118.1|48158.1|48118.1|48153.1|48113.1|0
1648096230000|2022-03-24 04:30:30|48160.9|48120.9|48158.1|48118.1|48165.9|48125.9|48158.1|48118.1|0
1648096270000|2022-03-24 04:31:10|48155.4|48115.4|48158.1|48118.1|48158.1|48118.1|48153.1|48113.1|0
1648096280000|2022-03-24 04:31:20|48148.1|48108.1|48148.1|48108.1|48148.1|48108.1|48148.1|48108.1|1
1648096290000|2022-03-24 04:31:30|48143.6|48103.6|48138.1|48098.1|48143.6|48103.6|48138.1|48098.1|1
1648096410000|2022-03-24 04:33:30|48143.1|48103.1|48158.1|48118.1|48170.8|48130.8|48143.1|48103.1|0
1648096420000|2022-03-24 04:33:40|48155.8|48115.8|48158.1|48118.1|48158.1|48118.1|48155.8|48115.8|0
1648096450000|2022-03-24 04:34:10|48168.1|48128.1|48168.1|48128.1|48168.1|48128.1|48168.1|48128.1|0
1648096460000|2022-03-24 04:34:20|48170.8|48130.8|48168.1|48128.1|48170.8|48130.8|48168.1|48128.1|0
1648096500000|2022-03-24 04:35:00|48158.1|48118.1|48158.1|48118.1|48158.1|48118.1|48158.1|48118.1|0
1648096510000|2022-03-24 04:35:10|48168.1|48128.1|48168.1|48128.1|48168.1|48128.1|48168.1|48128.1|0
1648096590000|2022-03-24 04:36:30|48153.1|48113.1|48153.1|48113.1|48153.1|48113.1|48153.1|48113.1|0
1648096600000|2022-03-24 04:36:40|48158.1|48118.1|48158.1|48118.1|48158.1|48118.1|48158.1|48118.1|0
1648096620000|2022-03-24 04:37:00|48155.3|48115.3|48155.3|48115.3|48155.3|48115.3|48155.3|48115.3|0
1648096630000|2022-03-24 04:37:10|48153.1|48113.1|48153.1|48113.1|48158.1|48118.1|48153.1|48113.1|0
1648096650000|2022-03-24 04:37:30|48158.1|48118.1|48168.1|48128.1|48168.1|48128.1|48155.8|48115.8|0
1648096660000|2022-03-24 04:37:40|48170.8|48130.8|48168.1|48128.1|48170.8|48130.8|48168.1|48128.1|0
1648096670000|2022-03-24 04:37:50|||||||||1
1648096700000|2022-03-24 04:38:20|48168|48128|48168|48128|48168|48128|48168|48128|0
1648096760000|2022-03-24 04:39:20|48165.8|48125.8|48168|48128|48168|48128|48165.8|48125.8|0
1648096800000|2022-03-24 04:40:00|48165.8|48125.8|48165.8|48125.8|48165.8|48125.8|48165.8|48125.8|0
1648096830000|2022-03-24 04:40:30|48168|48128|48163|48123|48168|48128|48163|48123|0
1648096840000|2022-03-24 04:40:40|48168|48128|48168|48128|48168|48128|48168|48128|0
1648096890000|2022-03-24 04:41:30|48170.8|48130.8|48173|48133|48173|48133|48170.8|48130.8|1
1648096920000|2022-03-24 04:42:00|48170.7|48130.7|48168|48128|48170.7|48130.7|48168|48128|0
1648096950000|2022-03-24 04:42:30|48170.7|48130.7|48173|48133|48175.7|48135.7|48170.7|48130.7|0
1648096970000|2022-03-24 04:42:50|48175.7|48135.7|48175.7|48135.7|48175.7|48135.7|48175.7|48135.7|0
1648096980000|2022-03-24 04:43:00|48178|48138|48178|48138|48178|48138|48178|48138|0
1648097020000|2022-03-24 04:43:40|48175.3|48135.3|48173|48133|48175.3|48135.3|48173|48133|0
1648097070000|2022-03-24 04:44:30|48175.3|48135.3|48175.3|48135.3|48175.7|48135.7|48175.3|48135.3|0
1648097080000|2022-03-24 04:44:40|48173|48133|48185.7|48145.7|48185.7|48145.7|48173|48133|0
1648097100000|2022-03-24 04:45:00|48183|48143|48183|48143|48183|48143|48183|48143|1
1648097150000|2022-03-24 04:45:50|48178|48138|48178|48138|48178|48138|48178|48138|0
1648097160000|2022-03-24 04:46:00|48180.7|48140.7|48183|48143|48183|48143|48180.7|48140.7|0
1648097170000|2022-03-24 04:46:10|48185.7|48145.7|48185.7|48145.7|48185.7|48145.7|48185.7|48145.7|0
1648097180000|2022-03-24 04:46:20|48188|48148|48178|48138|48188|48148|48178|48138|0
1648097220000|2022-03-24 04:47:00|48180.7|48140.7|48178.4|48138.4|48183|48143|48178.4|48138.4|3
1648097230000|2022-03-24 04:47:10|48183|48143|48188|48148|48188|48148|48183|48143|1
1648097280000|2022-03-24 04:48:00|48185.2|48145.2|48183|48143|48188|48148|48183|48143|0
1648097290000|2022-03-24 04:48:10|48185.2|48145.2|48188|48148|48190.2|48150.2|48185.2|48145.2|1
1648097310000|2022-03-24 04:48:30|48185.7|48145.7|48185.7|48145.7|48185.7|48145.7|48185.7|48145.7|0
1648097320000|2022-03-24 04:48:40|48175.7|48135.7|48178|48138|48178|48138|48175.7|48135.7|0
1648097340000|2022-03-24 04:49:00|48175.7|48135.7|48175.7|48135.7|48175.7|48135.7|48175.7|48135.7|0
1648097350000|2022-03-24 04:49:10|48178|48138|48178|48138|48178|48138|48178|48138|0
1648097360000|2022-03-24 04:49:20|48175.7|48135.7|48175.7|48135.7|48175.7|48135.7|48175.7|48135.7|0
1648097370000|2022-03-24 04:49:30|48173|48133|48173|48133|48173|48133|48173|48133|0
1648097380000|2022-03-24 04:49:40|48170.2|48130.2|48167.9|48127.9|48170.2|48130.2|48167.9|48127.9|0
1648097400000|2022-03-24 04:50:00|48170.2|48130.2|48170.2|48130.2|48170.2|48130.2|48170.2|48130.2|0
1648097420000|2022-03-24 04:50:20|48177.9|48137.9|48177.9|48137.9|48177.9|48137.9|48177.9|48137.9|0
1648097460000|2022-03-24 04:51:00|48172.9|48132.9|48172.9|48132.9|48172.9|48132.9|48172.9|48132.9|0
1648097520000|2022-03-24 04:52:00|48170.2|48130.2|48167.9|48127.9|48170.2|48130.2|48167.9|48127.9|0
1648097740000|2022-03-24 04:55:40|48165.6|48125.6|48167.9|48127.9|48167.9|48127.9|48165.6|48125.6|0
1648097760000|2022-03-24 04:56:00|48162.9|48122.9|48162.9|48122.9|48162.9|48122.9|48162.9|48122.9|0
1648097790000|2022-03-24 04:56:30|48172.9|48132.9|48172.9|48132.9|48172.9|48132.9|48172.9|48132.9|0
1648097800000|2022-03-24 04:56:40|48167.9|48127.9|48170.2|48130.2|48170.2|48130.2|48167.9|48127.9|0
1648097830000|2022-03-24 04:57:10|48172.9|48132.9|48172.9|48132.9|48172.9|48132.9|48172.9|48132.9|0
1648097840000|2022-03-24 04:57:20|48167.9|48127.9|48167.9|48127.9|48167.9|48127.9|48167.9|48127.9|0
1648097980000|2022-03-24 04:59:40|48170.1|48130.1|48177.9|48137.9|48182.9|48142.9|48170.1|48130.1|0
1648097990000|2022-03-24 04:59:50|48180.6|48140.6|48182.9|48142.9|48182.9|48142.9|48180.6|48140.6|0
1648098000000|2022-03-24 05:00:00|48177.9|48137.9|48172.9|48132.9|48177.9|48137.9|48170.1|48130.1|1
1648098050000|2022-03-24 05:00:50|48172.8|48132.8|48172.8|48132.8|48172.8|48132.8|48172.8|48132.8|0
1648098180000|2022-03-24 05:03:00|48170.1|48130.1|48172.8|48132.8|48172.8|48132.8|48170.1|48130.1|0
1648098230000|2022-03-24 05:03:50|48170.1|48130.1|48170.1|48130.1|48170.1|48130.1|48170.1|48130.1|0
1648098270000|2022-03-24 05:04:30|48167.8|48127.8|48167.8|48127.8|48167.8|48127.8|48165.5|48125.5|0
1648098360000|2022-03-24 05:06:00|48165.5|48125.5|48167.8|48127.8|48172.8|48132.8|48165.5|48125.5|0
1648098420000|2022-03-24 05:07:00|48172.8|48132.8|48172.8|48132.8|48172.8|48132.8|48172.8|48132.8|0
1648098440000|2022-03-24 05:07:20|48170.1|48130.1|48157.8|48117.8|48170.1|48130.1|48157.8|48117.8|0
1648098450000|2022-03-24 05:07:30|48152.8|48112.8|48145.1|48105.1|48152.8|48112.8|48145.1|48105.1|0
1648098460000|2022-03-24 05:07:40|48142.8|48102.8|48152.8|48112.8|48152.8|48112.8|48135.1|48095.1|1
1648098470000|2022-03-24 05:07:50|48150.1|48110.1|48147.8|48107.8|48150.1|48110.1|48147.8|48107.8|0
1648098550000|2022-03-24 05:09:10|48150|48110|48150|48110|48150|48110|48150|48110|0
1648098620000|2022-03-24 05:10:20|48147.8|48107.8|48140|48100|48147.8|48107.8|48140|48100|0
1648098630000|2022-03-24 05:10:30|48137.8|48097.8|48137.8|48097.8|48137.8|48097.8|48137.8|48097.8|0
1648098650000|2022-03-24 05:10:50|48135|48095|48137.8|48097.8|48137.8|48097.8|48135|48095|0
1648098730000|2022-03-24 05:12:10|48137.7|48097.7|48137.7|48097.7|48137.7|48097.7|48137.7|48097.7|0
1648098850000|2022-03-24 05:14:10|48132.7|48092.7|48132.7|48092.7|48132.7|48092.7|48132.7|48092.7|0
1648098890000|2022-03-24 05:14:50|48130|48090|48130|48090|48130|48090|48130|48090|0
1648098980000|2022-03-24 05:16:20|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|0
1648099000000|2022-03-24 05:16:40|48125.4|48085.4|48125.4|48085.4|48125.4|48085.4|48125.4|48085.4|0
1648099020000|2022-03-24 05:17:00|48120|48080|48120|48080|48120|48080|48120|48080|0
1648099060000|2022-03-24 05:17:40|48122.7|48082.7|48127.7|48087.7|48127.7|48087.7|48122.7|48082.7|0
1648099080000|2022-03-24 05:18:00|48125.4|48085.4|48125.4|48085.4|48125.4|48085.4|48125.4|48085.4|0
1648099090000|2022-03-24 05:18:10|48127.7|48087.7|48125.4|48085.4|48127.7|48087.7|48125.4|48085.4|0
1648099100000|2022-03-24 05:18:20|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|0
1648099120000|2022-03-24 05:18:40|48125.4|48085.4|48125.4|48085.4|48125.4|48085.4|48125.4|48085.4|0
1648099130000|2022-03-24 05:18:50|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|0
1648099140000|2022-03-24 05:19:00|48125.4|48085.4|48125.4|48085.4|48125.4|48085.4|48125.4|48085.4|0
1648099160000|2022-03-24 05:19:20|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|0
1648099250000|2022-03-24 05:20:50|48132.7|48092.7|48134.9|48094.9|48134.9|48094.9|48132.7|48092.7|0
1648099260000|2022-03-24 05:21:00|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|0
1648099270000|2022-03-24 05:21:10|48125.4|48085.4|48127.7|48087.7|48127.7|48087.7|48125.4|48085.4|0
1648099320000|2022-03-24 05:22:00|48125.4|48085.4|48127.7|48087.7|48127.7|48087.7|48125.4|48085.4|0
1648099360000|2022-03-24 05:22:40|48129.9|48089.9|48125.4|48085.4|48129.9|48089.9|48125.4|48085.4|0
1648099380000|2022-03-24 05:23:00|48122.7|48082.7|48127.7|48087.7|48127.7|48087.7|48122.7|48082.7|0
1648099390000|2022-03-24 05:23:10|48125.4|48085.4|48125.4|48085.4|48125.4|48085.4|48125.4|48085.4|0
1648099400000|2022-03-24 05:23:20|48127.7|48087.7|48125.4|48085.4|48127.7|48087.7|48125.4|48085.4|0
1648099440000|2022-03-24 05:24:00|48119.9|48079.9|48119.9|48079.9|48119.9|48079.9|48119.9|48079.9|0
1648099450000|2022-03-24 05:24:10|48117.6|48077.6|48117.6|48077.6|48117.6|48077.6|48117.6|48077.6|0
1648099470000|2022-03-24 05:24:30|48112.2|48072.2|48097.6|48057.6|48112.2|48072.2|48097.6|48057.6|0
1648099480000|2022-03-24 05:24:40|48092.2|48052.2|48109.9|48069.9|48109.9|48069.9|48092.2|48052.2|1
1648099490000|2022-03-24 05:24:50|48105.4|48065.4|48105.4|48065.4|48105.4|48065.4|48105.4|48065.4|0
1648099510000|2022-03-24 05:25:10|48097.6|48057.6|48097.6|48057.6|48097.6|48057.6|48097.6|48057.6|0
1648099550000|2022-03-24 05:25:50|48102.6|48062.6|48097.6|48057.6|48102.6|48062.6|48097.6|48057.6|0
1648099600000|2022-03-24 05:26:40|48094.9|48054.9|48095.4|48055.4|48097.6|48057.6|48094.9|48054.9|2
1648099610000|2022-03-24 05:26:50|48095.3|48055.3|48102.6|48062.6|48102.6|48062.6|48095.3|48055.3|0
1648099620000|2022-03-24 05:27:00|48107.6|48067.6|48107.6|48067.6|48107.6|48067.6|48107.6|48067.6|1
1648099630000|2022-03-24 05:27:10|48109.9|48069.9|48109.9|48069.9|48109.9|48069.9|48107.6|48067.6|0
1648099680000|2022-03-24 05:28:00|48107.6|48067.6|48109.9|48069.9|48109.9|48069.9|48107.6|48067.6|2
1648099760000|2022-03-24 05:29:20|48114.9|48074.9|48114.9|48074.9|48114.9|48074.9|48114.9|48074.9|1
1648099800000|2022-03-24 05:30:00|48112.6|48072.6|48107.6|48067.6|48114.9|48074.9|48102.6|48062.6|3
1648099810000|2022-03-24 05:30:10|48095.3|48055.3|48090.8|48050.8|48099.9|48059.9|48089.9|48049.9|5
1648099820000|2022-03-24 05:30:20|48088|48048|48088|48048|48088|48048|48088|48048|0
1648099830000|2022-03-24 05:30:30|48083|48043|48080.8|48040.8|48083|48043|48080.8|48040.8|12
1648099840000|2022-03-24 05:30:40|48085.8|48045.8|48080.8|48040.8|48085.8|48045.8|48080.8|48040.8|6
1648099850000|2022-03-24 05:30:50|48083|48043|48088|48048|48088|48048|48080.8|48040.8|2
1648099860000|2022-03-24 05:31:00|48085.8|48045.8|48088|48048|48088|48048|48085.8|48045.8|0
1648099870000|2022-03-24 05:31:10|48100.8|48060.8|48095.8|48055.8|48100.8|48060.8|48093|48053|4
1648099880000|2022-03-24 05:31:20|48100.8|48060.8|48100.8|48060.8|48100.8|48060.8|48100.8|48060.8|0
1648099890000|2022-03-24 05:31:30|48103|48063|48103|48063|48103|48063|48103|48063|0
1648099900000|2022-03-24 05:31:40|48100.8|48060.8|48093|48053|48100.8|48060.8|48093|48053|0
1648099910000|2022-03-24 05:31:50|48095.3|48055.3|48093|48053|48100.8|48060.8|48093|48053|0
1648099930000|2022-03-24 05:32:10|48095.8|48055.8|48095.8|48055.8|48095.8|48055.8|48095.8|48055.8|0
1648099940000|2022-03-24 05:32:20|48098.5|48058.5|48100.8|48060.8|48100.8|48060.8|48098.5|48058.5|0
1648099950000|2022-03-24 05:32:30|48093|48053|48093|48053|48093|48053|48093|48053|0
1648099960000|2022-03-24 05:32:40|48098|48058|48100.8|48060.8|48100.8|48060.8|48098|48058|0
1648099980000|2022-03-24 05:33:00|48105.8|48065.8|48105.8|48065.8|48105.8|48065.8|48105.8|48065.8|0
1648100000000|2022-03-24 05:33:20|48105.7|48065.7|48105.7|48065.7|48105.7|48065.7|48105.7|48065.7|0
1648100010000|2022-03-24 05:33:30|48101.2|48061.2|48101.2|48061.2|48103.5|48063.5|48101.2|48061.2|0
1648100020000|2022-03-24 05:33:40|48103.5|48063.5|48101.2|48061.2|48103.5|48063.5|48101.2|48061.2|0
1648100030000|2022-03-24 05:33:50|48103.5|48063.5|48103.5|48063.5|48103.5|48063.5|48103.5|48063.5|0
1648100090000|2022-03-24 05:34:50|48098.5|48058.5|48098.5|48058.5|48098.5|48058.5|48098.5|48058.5|0
1648100100000|2022-03-24 05:35:00|48095.7|48055.7|48095.7|48055.7|48095.7|48055.7|48095.7|48055.7|2
1648100120000|2022-03-24 05:35:20|48098.5|48058.5|48098.5|48058.5|48098.5|48058.5|48098.5|48058.5|0
1648100140000|2022-03-24 05:35:40|48093|48053|48093|48053|48093|48053|48090.7|48050.7|0
1648100150000|2022-03-24 05:35:50|48090.7|48050.7|48088.5|48048.5|48090.7|48050.7|48085.3|48045.3|1
1648100160000|2022-03-24 05:36:00|48096.2|48056.2|48120.7|48080.7|48120.7|48080.7|48096.2|48056.2|1
1648100170000|2022-03-24 05:36:10|48123|48083|48123|48083|48123|48083|48118.5|48078.5|0
1648100180000|2022-03-24 05:36:20|48130.7|48090.7|48133|48093|48138.5|48098.5|48130.7|48090.7|1
1648100190000|2022-03-24 05:36:30|48135.7|48095.7|48150.7|48110.7|48153|48113|48135.7|48095.7|1
1648100200000|2022-03-24 05:36:40|48155.7|48115.7|48150.7|48110.7|48155.7|48115.7|48150.7|48110.7|0
1648100210000|2022-03-24 05:36:50|48155.7|48115.7|48150.7|48110.7|48155.7|48115.7|48150.7|48110.7|0
1648100220000|2022-03-24 05:37:00|48145.7|48105.7|48155.7|48115.7|48155.7|48115.7|48145.7|48105.7|0
1648100230000|2022-03-24 05:37:10|48150.7|48110.7|48135.7|48095.7|48155.7|48115.7|48135.7|48095.7|1
1648100240000|2022-03-24 05:37:20|48141.2|48101.2|48143|48103|48143|48103|48135.7|48095.7|0
1648100250000|2022-03-24 05:37:30|48140.7|48100.7|48140.7|48100.7|48140.7|48100.7|48140.7|48100.7|0
1648100260000|2022-03-24 05:37:40|48138.4|48098.4|48135.7|48095.7|48140.7|48100.7|48135.7|48095.7|0
1648100270000|2022-03-24 05:37:50|48138.4|48098.4|48145.7|48105.7|48150.7|48110.7|48138.4|48098.4|0
1648100280000|2022-03-24 05:38:00|48148.4|48108.4|48145.7|48105.7|48148.4|48108.4|48145.7|48105.7|1
1648100290000|2022-03-24 05:38:10|48143.4|48103.4|48155.7|48115.7|48158.4|48118.4|48143.4|48103.4|1
1648100300000|2022-03-24 05:38:20|48158.4|48118.4|48165.7|48125.7|48173.4|48133.4|48158.4|48118.4|2
1648100310000|2022-03-24 05:38:30|48163.4|48123.4|48160.7|48120.7|48163.4|48123.4|48155.7|48115.7|2
1648100320000|2022-03-24 05:38:40|48165.7|48125.7|48153|48113|48170.7|48130.7|48150.7|48110.7|0
1648100330000|2022-03-24 05:38:50|48150.7|48110.7|48158.4|48118.4|48158.4|48118.4|48150.7|48110.7|0
1648100340000|2022-03-24 05:39:00|48160.7|48120.7|48158.4|48118.4|48165.7|48125.7|48158.4|48118.4|0
1648100360000|2022-03-24 05:39:20|48160.7|48120.7|48158.4|48118.4|48160.7|48120.7|48155.7|48115.7|0
1648100370000|2022-03-24 05:39:30|48155.7|48115.7|48155.7|48115.7|48155.7|48115.7|48155.7|48115.7|0
1648100380000|2022-03-24 05:39:40|48158.4|48118.4|48158.4|48118.4|48158.4|48118.4|48158.4|48118.4|0
1648100400000|2022-03-24 05:40:00|48155.7|48115.7|48145.7|48105.7|48158.4|48118.4|48143|48103|1
1648100410000|2022-03-24 05:40:10|48140.7|48100.7|48138.4|48098.4|48140.7|48100.7|48138.4|48098.4|0
1648100420000|2022-03-24 05:40:20|48143|48103|48138.4|48098.4|48143|48103|48138.4|48098.4|0
1648100430000|2022-03-24 05:40:30|48140.7|48100.7|48140.7|48100.7|48140.7|48100.7|48140.7|48100.7|0
1648100440000|2022-03-24 05:40:40|48138.4|48098.4|48138.4|48098.4|48138.4|48098.4|48138.4|48098.4|0
1648100450000|2022-03-24 05:40:50|48148.4|48108.4|48138.4|48098.4|48148.4|48108.4|48138.4|48098.4|0
1648100470000|2022-03-24 05:41:10|48130.7|48090.7|48130.7|48090.7|48130.7|48090.7|48125.7|48085.7|11
1648100480000|2022-03-24 05:41:20|48125.2|48085.2|48132.9|48092.9|48132.9|48092.9|48125.2|48085.2|1
1648100490000|2022-03-24 05:41:30|48130.7|48090.7|48118.4|48078.4|48130.7|48090.7|48113.4|48073.4|1
1648100520000|2022-03-24 05:42:00|48110.7|48070.7|48105.7|48065.7|48110.7|48070.7|48105.7|48065.7|2
1648100530000|2022-03-24 05:42:10|48108.4|48068.4|48108.4|48068.4|48108.4|48068.4|48108.4|48068.4|0
1648100550000|2022-03-24 05:42:30|48110.7|48070.7|48110.7|48070.7|48115.7|48075.7|48110.7|48070.7|0
1648100560000|2022-03-24 05:42:40|48112.9|48072.9|48120.7|48080.7|48120.7|48080.7|48112.9|48072.9|0
1648100570000|2022-03-24 05:42:50|48125.7|48085.7|48125.7|48085.7|48125.7|48085.7|48125.7|48085.7|1
1648100660000|2022-03-24 05:44:20|48125.6|48085.6|48125.6|48085.6|48125.6|48085.6|48125.6|48085.6|0
1648100720000|2022-03-24 05:45:20|48128.4|48088.4|48143.4|48103.4|48143.4|48103.4|48128.4|48088.4|0
1648100740000|2022-03-24 05:45:40|48146.1|48106.1|48170.6|48130.6|48170.6|48130.6|48146.1|48106.1|1
1648100760000|2022-03-24 05:46:00|48175.6|48135.6|48172.9|48132.9|48175.6|48135.6|48172.9|48132.9|0
1648100770000|2022-03-24 05:46:10|48175.6|48135.6|48175.6|48135.6|48175.6|48135.6|48175.6|48135.6|0
1648100780000|2022-03-24 05:46:20|48172.9|48132.9|48175.6|48135.6|48175.6|48135.6|48172.9|48132.9|2
1648100790000|2022-03-24 05:46:30|48178.4|48138.4|48185.6|48145.6|48185.6|48145.6|48178.4|48138.4|4
1648100810000|2022-03-24 05:46:50|48190.2|48150.2|48180.2|48140.2|48190.6|48150.6|48180.2|48140.2|6
1648100820000|2022-03-24 05:47:00|48182.9|48142.9|48182.9|48142.9|48187.9|48147.9|48182.9|48142.9|0
1648100830000|2022-03-24 05:47:10|48165.2|48125.2|48160.6|48120.6|48165.2|48125.2|48160.6|48120.6|2
1648100850000|2022-03-24 05:47:30|48157.9|48117.9|48155.2|48115.2|48160.6|48120.6|48155.2|48115.2|0
1648100880000|2022-03-24 05:48:00|48157.9|48117.9|48157.9|48117.9|48157.9|48117.9|48155.2|48115.2|0
1648100910000|2022-03-24 05:48:30|48155.2|48115.2|48155.2|48115.2|48155.2|48115.2|48155.2|48115.2|0
1648100920000|2022-03-24 05:48:40|48157.9|48117.9|48155.2|48115.2|48157.9|48117.9|48155.2|48115.2|0
1648100940000|2022-03-24 05:49:00|48157.9|48117.9|48155.2|48115.2|48157.9|48117.9|48155.2|48115.2|0
1648100950000|2022-03-24 05:49:10|48155.1|48115.1|48155.1|48115.1|48160.6|48120.6|48155.1|48115.1|0
1648101000000|2022-03-24 05:50:00|48160.1|48120.1|48155.1|48115.1|48160.1|48120.1|48155.1|48115.1|0
1648101020000|2022-03-24 05:50:20|48160.6|48120.6|48160.6|48120.6|48160.6|48120.6|48160.6|48120.6|3
1648101030000|2022-03-24 05:50:30|48155.1|48115.1|48147.9|48107.9|48155.1|48115.1|48142.9|48102.9|0
1648101040000|2022-03-24 05:50:40|48145.6|48105.6|48145.6|48105.6|48145.6|48105.6|48145.6|48105.6|0
1648101050000|2022-03-24 05:50:50|||||||||1
1648101060000|2022-03-24 05:51:00|48165.6|48125.6|48158.3|48118.3|48165.6|48125.6|48158.3|48118.3|0
1648101090000|2022-03-24 05:51:30|48172.9|48132.9|48172.9|48132.9|48172.9|48132.9|48172.9|48132.9|0
1648101100000|2022-03-24 05:51:40|48162.9|48122.9|48160.6|48120.6|48162.9|48122.9|48160.6|48120.6|0
1648101110000|2022-03-24 05:51:50|48163.3|48123.3|48160.6|48120.6|48165.6|48125.6|48160.6|48120.6|0
1648101120000|2022-03-24 05:52:00|48158.3|48118.3|48155.6|48115.6|48163.3|48123.3|48155.6|48115.6|2
1648101170000|2022-03-24 05:52:50|48153.3|48113.3|48152.8|48112.8|48153.3|48113.3|48150.6|48110.6|1
1648101200000|2022-03-24 05:53:20|48145.1|48105.1|48143.8|48103.8|48152.8|48112.8|48132.8|48092.8|0
1648101210000|2022-03-24 05:53:30|48152.8|48112.8|48150.6|48110.6|48152.8|48112.8|48150.6|48110.6|0
1648101230000|2022-03-24 05:53:50|48147.8|48107.8|48140.6|48100.6|48147.8|48107.8|48140.6|48100.6|11
1648101240000|2022-03-24 05:54:00|48138.3|48098.3|48135.6|48095.6|48138.3|48098.3|48132.8|48092.8|0
1648101250000|2022-03-24 05:54:10|48127.8|48087.8|48135.6|48095.6|48135.6|48095.6|48125.6|48085.6|0
1648101260000|2022-03-24 05:54:20|48132.8|48092.8|48130.6|48090.6|48132.8|48092.8|48130.6|48090.6|0
1648101270000|2022-03-24 05:54:30|48132.8|48092.8|48122.8|48082.8|48132.8|48092.8|48122.8|48082.8|1
1648101310000|2022-03-24 05:55:10|48127.4|48087.4|48122.8|48082.8|48127.4|48087.4|48122.8|48082.8|0
1648101380000|2022-03-24 05:56:20|48112.4|48072.4|48112.4|48072.4|48112.4|48072.4|48112.4|48072.4|1
1648101390000|2022-03-24 05:56:30|48110.1|48070.1|48110.1|48070.1|48110.1|48070.1|48110.1|48070.1|0
1648101400000|2022-03-24 05:56:40|48107.8|48067.8|48107.8|48067.8|48107.8|48067.8|48107.8|48067.8|0
1648101410000|2022-03-24 05:56:50|48105.1|48065.1|48102.4|48062.4|48105.1|48065.1|48102.4|48062.4|0
1648101420000|2022-03-24 05:57:00|48100.1|48060.1|48095.5|48055.5|48102.8|48062.8|48092.8|48052.8|2
1648101430000|2022-03-24 05:57:10|48100.5|48060.5|48100.5|48060.5|48100.5|48060.5|48095.5|48055.5|0
1648101450000|2022-03-24 05:57:30|||||||||1
1648101490000|2022-03-24 05:58:10|||||||||1
1648101510000|2022-03-24 05:58:30|48105.5|48065.5|48120.5|48080.5|48120.5|48080.5|48105.5|48065.5|0
1648101520000|2022-03-24 05:58:40|48118.2|48078.2|48120.5|48080.5|48120.5|48080.5|48118.2|48078.2|0
1648101630000|2022-03-24 06:00:30|48117.8|48077.8|48112.8|48072.8|48117.8|48077.8|48112.8|48072.8|0
1648101650000|2022-03-24 06:00:50|48107.8|48067.8|48102.8|48062.8|48107.8|48067.8|48102.8|48062.8|0
1648101660000|2022-03-24 06:01:00|48097.8|48057.8|48095.5|48055.5|48097.8|48057.8|48095.5|48055.5|1
1648101670000|2022-03-24 06:01:10|48100.5|48060.5|48092.8|48052.8|48100.5|48060.5|48092.8|48052.8|2
1648101690000|2022-03-24 06:01:30|48090.5|48050.5|48092.8|48052.8|48092.8|48052.8|48090.5|48050.5|0
1648101700000|2022-03-24 06:01:40|48090.5|48050.5|48090.5|48050.5|48090.5|48050.5|48090.5|48050.5|0
1648101710000|2022-03-24 06:01:50|48092.8|48052.8|48092.8|48052.8|48092.8|48052.8|48090.5|48050.5|0
1648101720000|2022-03-24 06:02:00|48090.5|48050.5|48090.5|48050.5|48090.5|48050.5|48090.5|48050.5|2
1648101740000|2022-03-24 06:02:20|48092.8|48052.8|48092.8|48052.8|48092.8|48052.8|48092.8|48052.8|0
1648101780000|2022-03-24 06:03:00|48097.8|48057.8|48100.5|48060.5|48100.5|48060.5|48097.8|48057.8|1
1648101790000|2022-03-24 06:03:10|48097.8|48057.8|48092.8|48052.8|48097.8|48057.8|48092.8|48052.8|0
1648101800000|2022-03-24 06:03:20|48093.2|48053.2|48095.5|48055.5|48095.5|48055.5|48093.2|48053.2|0
1648101820000|2022-03-24 06:03:40|48092.7|48052.7|48100.5|48060.5|48100.5|48060.5|48092.7|48052.7|2
1648101870000|2022-03-24 06:04:30|48110.9|48070.9|48115.5|48075.5|48115.5|48075.5|48110.9|48070.9|0
1648101890000|2022-03-24 06:04:50|48112.7|48072.7|48115.5|48075.5|48115.5|48075.5|48112.7|48072.7|1
1648101900000|2022-03-24 06:05:00|48112.7|48072.7|48112.7|48072.7|48112.7|48072.7|48112.7|48072.7|1
1648101940000|2022-03-24 06:05:40|48115.5|48075.5|48120.5|48080.5|48120.5|48080.5|48115.5|48075.5|1
1648101950000|2022-03-24 06:05:50|48118.2|48078.2|48100.5|48060.5|48118.2|48078.2|48098.2|48058.2|0
1648101960000|2022-03-24 06:06:00|48097.7|48057.7|48095.5|48055.5|48097.7|48057.7|48095.5|48055.5|0
1648102000000|2022-03-24 06:06:40|48095.4|48055.4|48095.4|48055.4|48095.4|48055.4|48095.4|48055.4|0
1648102020000|2022-03-24 06:07:00|48100.4|48060.4|48100.4|48060.4|48100.4|48060.4|48100.4|48060.4|4
1648102080000|2022-03-24 06:08:00|||||||||3
1648102090000|2022-03-24 06:08:10|48105.9|48065.9|48110|48070|48110.4|48070.4|48105|48065|1
1648102270000|2022-03-24 06:11:10|48117.7|48077.7|48117.7|48077.7|48117.7|48077.7|48117.7|48077.7|1
1648102280000|2022-03-24 06:11:20|48115.4|48075.4|48115.4|48075.4|48115.4|48075.4|48115.4|48075.4|0
1648102290000|2022-03-24 06:11:30|48117.7|48077.7|48117.7|48077.7|48117.7|48077.7|48117.7|48077.7|0
1648102310000|2022-03-24 06:11:50|48120.4|48080.4|48120.4|48080.4|48120.4|48080.4|48120.4|48080.4|0
1648102320000|2022-03-24 06:12:00|48114.9|48074.9|48117.7|48077.7|48117.7|48077.7|48112.7|48072.7|3
1648102390000|2022-03-24 06:13:10|48112.7|48072.7|48109.9|48069.9|48112.7|48072.7|48109.9|48069.9|0
1648102400000|2022-03-24 06:13:20|48101.8|48061.8|48114.9|48074.9|48114.9|48074.9|48101.8|48061.8|1
1648102430000|2022-03-24 06:13:50|48109.5|48069.5|48114.9|48074.9|48114.9|48074.9|48109.5|48069.5|1
1648102440000|2022-03-24 06:14:00|48109.5|48069.5|48114.9|48074.9|48114.9|48074.9|48109.5|48069.5|1
1648102450000|2022-03-24 06:14:10|48104.9|48064.9|48104.9|48064.9|48104.9|48064.9|48104.9|48064.9|3
1648102480000|2022-03-24 06:14:40|48102.2|48062.2|48105.4|48065.4|48105.4|48065.4|48099.9|48059.9|1
1648102490000|2022-03-24 06:14:50|48109.9|48069.9|48109.9|48069.9|48109.9|48069.9|48109.9|48069.9|0
1648102500000|2022-03-24 06:15:00|48107.2|48067.2|48104.9|48064.9|48107.2|48067.2|48104.9|48064.9|0
1648102520000|2022-03-24 06:15:20|||||||||2
1648102530000|2022-03-24 06:15:30|48109.9|48069.9|48112.6|48072.6|48118.1|48078.1|48109.9|48069.9|2
1648102540000|2022-03-24 06:15:40|||||||||1
1648102560000|2022-03-24 06:16:00|48115.4|48075.4|48135.4|48095.4|48140.4|48100.4|48115.4|48075.4|4
1648102570000|2022-03-24 06:16:10|48138.1|48098.1|48138.1|48098.1|48138.1|48098.1|48138.1|48098.1|0
1648102590000|2022-03-24 06:16:30|48135.4|48095.4|48135.4|48095.4|48137.6|48097.6|48132.6|48092.6|2
1648102600000|2022-03-24 06:16:40|48132.6|48092.6|48132.6|48092.6|48132.6|48092.6|48132.6|48092.6|0
1648102610000|2022-03-24 06:16:50|48135.4|48095.4|48138.1|48098.1|48140.4|48100.4|48132.6|48092.6|0
1648102620000|2022-03-24 06:17:00|48133.5|48093.5|48127.6|48087.6|48133.5|48093.5|48127.6|48087.6|2
1648102630000|2022-03-24 06:17:10|48143.1|48103.1|48150.4|48110.4|48153.1|48113.1|48143.1|48103.1|1
1648102640000|2022-03-24 06:17:20|48147.6|48107.6|48150.4|48110.4|48150.4|48110.4|48147.6|48107.6|1
1648102660000|2022-03-24 06:17:40|48150.3|48110.3|48150.3|48110.3|48150.3|48110.3|48147.6|48107.6|0
1648102670000|2022-03-24 06:17:50|48153.1|48113.1|48150.3|48110.3|48153.1|48113.1|48150.3|48110.3|0
1648102680000|2022-03-24 06:18:00|48147.6|48107.6|48147.6|48107.6|48150.3|48110.3|48147.6|48107.6|0
1648102690000|2022-03-24 06:18:10|48150.3|48110.3|48147.6|48107.6|48150.3|48110.3|48147.6|48107.6|0
1648102700000|2022-03-24 06:18:20|48137.6|48097.6|48134.9|48094.9|48137.6|48097.6|48134.9|48094.9|3
1648102720000|2022-03-24 06:18:40|48132.2|48092.2|48134.9|48094.9|48134.9|48094.9|48129.9|48089.9|0
1648102730000|2022-03-24 06:18:50|48132.2|48092.2|48129.9|48089.9|48132.2|48092.2|48129.9|48089.9|0
1648102770000|2022-03-24 06:19:30|48134.9|48094.9|48134.9|48094.9|48134.9|48094.9|48134.9|48094.9|0
1648102790000|2022-03-24 06:19:50|48124.9|48084.9|48129.9|48089.9|48129.9|48089.9|48124.9|48084.9|1
1648102800000|2022-03-24 06:20:00|48134.9|48094.9|48134.9|48094.9|48134.9|48094.9|48134.9|48094.9|0
1648102840000|2022-03-24 06:20:40|48129.9|48089.9|48129.9|48089.9|48129.9|48089.9|48129.9|48089.9|0
1648102850000|2022-03-24 06:20:50|48132.1|48092.1|48132.1|48092.1|48132.1|48092.1|48132.1|48092.1|0
1648102860000|2022-03-24 06:21:00|48134.9|48094.9|48129.9|48089.9|48134.9|48094.9|48129.9|48089.9|1
1648102870000|2022-03-24 06:21:10|48122.6|48082.6|48119.9|48079.9|48122.6|48082.6|48119.9|48079.9|0
1648102900000|2022-03-24 06:21:40|48117.1|48077.1|48119.9|48079.9|48119.9|48079.9|48117.1|48077.1|1
1648102920000|2022-03-24 06:22:00|||||||||2
1648102960000|2022-03-24 06:22:40|48124.9|48084.9|48124.9|48084.9|48124.9|48084.9|48124.9|48084.9|0
1648102970000|2022-03-24 06:22:50|48122.6|48082.6|48124.8|48084.8|48124.8|48084.8|48122.6|48082.6|0
1648102980000|2022-03-24 06:23:00|48122.6|48082.6|48122.6|48082.6|48122.6|48082.6|48122.6|48082.6|0
1648102990000|2022-03-24 06:23:10|48124.8|48084.8|48122.6|48082.6|48124.8|48084.8|48122.6|48082.6|0
1648103000000|2022-03-24 06:23:20|48124.8|48084.8|48124.8|48084.8|48124.8|48084.8|48122.6|48082.6|0
1648103010000|2022-03-24 06:23:30|48122.6|48082.6|48124.8|48084.8|48124.8|48084.8|48122.6|48082.6|0
1648103020000|2022-03-24 06:23:40|48122.6|48082.6|48122.6|48082.6|48122.6|48082.6|48122.6|48082.6|0
1648103030000|2022-03-24 06:23:50|48117.1|48077.1|48124.8|48084.8|48124.8|48084.8|48117.1|48077.1|1
1648103040000|2022-03-24 06:24:00|48122.1|48082.1|48119.8|48079.8|48122.1|48082.1|48119.8|48079.8|0
1648103050000|2022-03-24 06:24:10|48122.6|48082.6|48109.8|48069.8|48122.6|48082.6|48109.8|48069.8|2
1648103060000|2022-03-24 06:24:20|48104.8|48064.8|48104.8|48064.8|48104.8|48064.8|48099.8|48059.8|0
1648103070000|2022-03-24 06:24:30|48099.8|48059.8|48104.8|48064.8|48104.8|48064.8|48099.8|48059.8|1
1648103080000|2022-03-24 06:24:40|48099.8|48059.8|48104.8|48064.8|48104.8|48064.8|48099.8|48059.8|0
1648103090000|2022-03-24 06:24:50|48094.8|48054.8|48097.6|48057.6|48097.6|48057.6|48094.8|48054.8|0
1648103100000|2022-03-24 06:25:00|48099.8|48059.8|48089.8|48049.8|48099.8|48059.8|48089.8|48049.8|0
1648103110000|2022-03-24 06:25:10|48087.6|48047.6|48087.6|48047.6|48087.6|48047.6|48087.6|48047.6|1
1648103120000|2022-03-24 06:25:20|48090.3|48050.3|48087.6|48047.6|48090.3|48050.3|48087.6|48047.6|3
1648103130000|2022-03-24 06:25:30|48085.3|48045.3|48085.3|48045.3|48087.6|48047.6|48083|48043|0
1648103140000|2022-03-24 06:25:40|48083|48043|48085.3|48045.3|48085.3|48045.3|48083|48043|0
1648103150000|2022-03-24 06:25:50|48083|48043|48085.3|48045.3|48085.3|48045.3|48083|48043|0
1648103160000|2022-03-24 06:26:00|48083|48043|48092.5|48052.5|48095.3|48055.3|48082.5|48042.5|2
1648103180000|2022-03-24 06:26:20|48087.1|48047.1|48092.5|48052.5|48092.5|48052.5|48087.1|48047.1|1
1648103190000|2022-03-24 06:26:30|48095.3|48055.3|48100.3|48060.3|48100.3|48060.3|48095.3|48055.3|0
1648103210000|2022-03-24 06:26:50|48092.5|48052.5|48092.5|48052.5|48092.5|48052.5|48092.5|48052.5|4
1648103260000|2022-03-24 06:27:40|48097.5|48057.5|48097.5|48057.5|48097.5|48057.5|48097.5|48057.5|1
1648103310000|2022-03-24 06:28:30|48100.3|48060.3|48102.5|48062.5|48102.5|48062.5|48100.3|48060.3|0
1648103330000|2022-03-24 06:28:50|48091.6|48051.6|48100.2|48060.2|48100.2|48060.2|48091.6|48051.6|1
1648103340000|2022-03-24 06:29:00|48103|48063|48103|48063|48103|48063|48103|48063|0
1648103350000|2022-03-24 06:29:10|48105.2|48065.2|48105.2|48065.2|48105.2|48065.2|48105.2|48065.2|0
1648103430000|2022-03-24 06:30:30|48095.2|48055.2|48095.2|48055.2|48095.2|48055.2|48095.2|48055.2|0
1648103460000|2022-03-24 06:31:00|48092.5|48052.5|48092.5|48052.5|48092.5|48052.5|48092.5|48052.5|2
1648103480000|2022-03-24 06:31:20|48087.5|48047.5|48087.5|48047.5|48087.5|48047.5|48087.5|48047.5|1
1648103490000|2022-03-24 06:31:30|48085.2|48045.2|48057.5|48017.5|48085.2|48045.2|48057.5|48017.5|7
1648103500000|2022-03-24 06:31:40|48055.2|48015.2|48052.5|48012.5|48055.2|48015.2|48052.5|48012.5|1
1648103510000|2022-03-24 06:31:50|48049.8|48009.8|48047.5|48007.5|48049.8|48009.8|48047.5|48007.5|0
1648103520000|2022-03-24 06:32:00|48042.5|48002.5|48042.5|48002.5|48042.5|48002.5|48042.5|48002.5|2
1648103530000|2022-03-24 06:32:10|48045.2|48005.2|48047.5|48007.5|48047.5|48007.5|48045.2|48005.2|4
1648103560000|2022-03-24 06:32:40|48052.5|48012.5|48055.2|48015.2|48055.2|48015.2|48052.5|48012.5|2
1648103570000|2022-03-24 06:32:50|48052.5|48012.5|48052.5|48012.5|48052.5|48012.5|48052.5|48012.5|0
1648103580000|2022-03-24 06:33:00|48049.8|48009.8|48047.5|48007.5|48049.8|48009.8|48047.5|48007.5|0
1648103590000|2022-03-24 06:33:10|48044.8|48004.8|48052.5|48012.5|48052.5|48012.5|48044.8|48004.8|1
1648103620000|2022-03-24 06:33:40|48049.8|48009.8|48047.5|48007.5|48049.8|48009.8|48047.5|48007.5|0
1648103630000|2022-03-24 06:33:50|48045.2|48005.2|48047.5|48007.5|48047.5|48007.5|48042.5|48002.5|7
1648103650000|2022-03-24 06:34:10|48045.2|48005.2|48045.2|48005.2|48045.2|48005.2|48045.2|48005.2|0
1648103660000|2022-03-24 06:34:20|48040.2|48000.2|48040.2|48000.2|48040.2|48000.2|48040.2|48000.2|16
1648103670000|2022-03-24 06:34:30|48020.2|47980.2|48020.2|47980.2|48020.2|47980.2|48020.2|47980.2|9
1648103680000|2022-03-24 06:34:40|48027.5|47987.5|48025.2|47985.2|48027.5|47987.5|48025.2|47985.2|0
1648103690000|2022-03-24 06:34:50|48030.2|47990.2|48032.5|47992.5|48032.5|47992.5|48030.2|47990.2|0
1648103700000|2022-03-24 06:35:00|48035.2|47995.2|48040.2|48000.2|48042.5|48002.5|48035.2|47995.2|0
1648103710000|2022-03-24 06:35:10|48042.5|48002.5|48042.5|48002.5|48042.5|48002.5|48042.5|48002.5|0
1648103720000|2022-03-24 06:35:20|48045.2|48005.2|48050.2|48010.2|48050.2|48010.2|48045.2|48005.2|0
1648103730000|2022-03-24 06:35:30|48047.9|48007.9|48035.2|47995.2|48047.9|48007.9|48035.2|47995.2|0
1648103740000|2022-03-24 06:35:40|48032.9|47992.9|48025.2|47985.2|48032.9|47992.9|48022.9|47982.9|1
1648103750000|2022-03-24 06:35:50|48022.9|47982.9|48025.2|47985.2|48025.2|47985.2|48022.9|47982.9|4
1648103780000|2022-03-24 06:36:20|48020.2|47980.2|48025.2|47985.2|48027.5|47987.5|48020.2|47980.2|2
1648103790000|2022-03-24 06:36:30|48022.9|47982.9|48022.9|47982.9|48022.9|47982.9|48020.2|47980.2|2
1648103800000|2022-03-24 06:36:40|48025.2|47985.2|48020.2|47980.2|48025.2|47985.2|48020.2|47980.2|4
1648103810000|2022-03-24 06:36:50|48025.2|47985.2|48022.9|47982.9|48025.2|47985.2|48022.9|47982.9|1
1648103820000|2022-03-24 06:37:00|48025.2|47985.2|48032.9|47992.9|48032.9|47992.9|48025.2|47985.2|3
1648103830000|2022-03-24 06:37:10|48035.2|47995.2|48042.4|48002.4|48042.4|48002.4|48035.2|47995.2|0
1648103840000|2022-03-24 06:37:20|48040.2|48000.2|48035.2|47995.2|48040.2|48000.2|48035.2|47995.2|0
1648103850000|2022-03-24 06:37:30|48037.4|47997.4|48042.4|48002.4|48042.4|48002.4|48035.2|47995.2|0
1648103860000|2022-03-24 06:37:40|48040.2|48000.2|48040.2|48000.2|48040.2|48000.2|48040.2|48000.2|0
1648103870000|2022-03-24 06:37:50|48042.4|48002.4|48054.7|48014.7|48054.7|48014.7|48042.4|48002.4|5
1648103880000|2022-03-24 06:38:00|48050.2|48010.2|48050.2|48010.2|48050.2|48010.2|48050.2|48010.2|0
1648103900000|2022-03-24 06:38:20|48047.4|48007.4|48045.2|48005.2|48047.4|48007.4|48045.2|48005.2|0
1648103910000|2022-03-24 06:38:30|48042.4|48002.4|48035.2|47995.2|48042.4|48002.4|48035.2|47995.2|1
1648103930000|2022-03-24 06:38:50|48037.4|47997.4|48045.2|48005.2|48045.2|48005.2|48037.4|47997.4|1
1648103940000|2022-03-24 06:39:00|48042.9|48002.9|48042.9|48002.9|48042.9|48002.9|48042.9|48002.9|0
1648103950000|2022-03-24 06:39:10|48045.2|48005.2|48062.4|48022.4|48062.4|48022.4|48045.2|48005.2|2
1648104020000|2022-03-24 06:40:20|48059.7|48019.7|48062.4|48022.4|48062.4|48022.4|48059.7|48019.7|1
1648104030000|2022-03-24 06:40:30|48067.4|48027.4|48067.4|48027.4|48067.4|48027.4|48067.4|48027.4|0
1648104040000|2022-03-24 06:40:40|48069.7|48029.7|48077.9|48037.9|48077.9|48037.9|48069.7|48029.7|0
1648104050000|2022-03-24 06:40:50|48080.1|48040.1|48072.4|48032.4|48080.1|48040.1|48072.4|48032.4|0
1648104060000|2022-03-24 06:41:00|48075.1|48035.1|48077.9|48037.9|48077.9|48037.9|48075.1|48035.1|0
1648104070000|2022-03-24 06:41:10|48072.4|48032.4|48075.1|48035.1|48075.1|48035.1|48067.4|48027.4|0
1648104080000|2022-03-24 06:41:20|48072.4|48032.4|48072.4|48032.4|48072.4|48032.4|48072.4|48032.4|0
1648104110000|2022-03-24 06:41:50|48069.7|48029.7|48057.4|48017.4|48069.7|48029.7|48057.4|48017.4|0
1648104120000|2022-03-24 06:42:00|48054.7|48014.7|48052|48012|48054.7|48014.7|48052|48012|4
1648104130000|2022-03-24 06:42:10|48049.7|48009.7|48044.7|48004.7|48049.7|48009.7|48042|48002|1
1648104140000|2022-03-24 06:42:20|48042.4|48002.4|48040.1|48000.1|48042.4|48002.4|48039.7|47999.7|0
1648104160000|2022-03-24 06:42:40|48042.4|48002.4|48037.8|47997.8|48042.4|48002.4|48037.8|47997.8|0
1648104180000|2022-03-24 06:43:00|48035.1|47995.1|48050.1|48010.1|48050.1|48010.1|48035.1|47995.1|0
1648104200000|2022-03-24 06:43:20|48055.1|48015.1|48050.1|48010.1|48060.1|48020.1|48050.1|48010.1|0
1648104230000|2022-03-24 06:43:50|48047.4|48007.4|48047.8|48007.8|48047.8|48007.8|48047.4|48007.4|0
1648104240000|2022-03-24 06:44:00|48052.8|48012.8|48055.1|48015.1|48060.1|48020.1|48052.8|48012.8|0
1648104280000|2022-03-24 06:44:40|48052.8|48012.8|48050.1|48010.1|48055.1|48015.1|48050.1|48010.1|2
1648104290000|2022-03-24 06:44:50|48045.1|48005.1|48035.1|47995.1|48045.1|48005.1|48035.1|47995.1|0
1648104320000|2022-03-24 06:45:20|48030.1|47990.1|48025.1|47985.1|48030.1|47990.1|48025.1|47985.1|5
1648104330000|2022-03-24 06:45:30|48020.1|47980.1|48020.1|47980.1|48022.8|47982.8|48020.1|47980.1|2
1648104350000|2022-03-24 06:45:50|48025.1|47985.1|48025.1|47985.1|48025.1|47985.1|48025.1|47985.1|5
1648104360000|2022-03-24 06:46:00|48022.4|47982.4|48022.8|47982.8|48025.1|47985.1|48022.4|47982.4|3
1648104390000|2022-03-24 06:46:30|48025.1|47985.1|48025.1|47985.1|48025.1|47985.1|48025.1|47985.1|0
1648104400000|2022-03-24 06:46:40|48022.4|47982.4|48030.1|47990.1|48030.1|47990.1|48022.4|47982.4|1
1648104410000|2022-03-24 06:46:50|48025.1|47985.1|48025.1|47985.1|48025.1|47985.1|48025.1|47985.1|0
1648104420000|2022-03-24 06:47:00|48022.8|47982.8|48022.8|47982.8|48022.8|47982.8|48022.8|47982.8|5
1648104430000|2022-03-24 06:47:10|48020.1|47980.1|48037.8|47997.8|48037.8|47997.8|48020.1|47980.1|4
1648104440000|2022-03-24 06:47:20|48035.1|47995.1|48032.4|47992.4|48035.1|47995.1|48030.1|47990.1|0
1648104450000|2022-03-24 06:47:30|48030.1|47990.1|48022.8|47982.8|48032.4|47992.4|48020.1|47980.1|2
1648104460000|2022-03-24 06:47:40|48025.1|47985.1|48025.1|47985.1|48025.1|47985.1|48025.1|47985.1|9
1648104480000|2022-03-24 06:48:00|48027.3|47987.3|48025.1|47985.1|48027.3|47987.3|48025.1|47985.1|0
1648104490000|2022-03-24 06:48:10|48027.3|47987.3|48027.3|47987.3|48027.3|47987.3|48027.3|47987.3|0
1648104500000|2022-03-24 06:48:20|48025.1|47985.1|48025.1|47985.1|48027.3|47987.3|48022.3|47982.3|1
1648104510000|2022-03-24 06:48:30|48027.3|47987.3|48042.3|48002.3|48042.3|48002.3|48027.3|47987.3|1
1648104520000|2022-03-24 06:48:40|48040.1|48000.1|48042.3|48002.3|48042.3|48002.3|48034.6|47994.6|1
1648104540000|2022-03-24 06:49:00|48037.8|47997.8|48042.3|48002.3|48042.3|48002.3|48035.1|47995.1|0
1648104550000|2022-03-24 06:49:10|48039.6|47999.6|48032.3|47992.3|48039.6|47999.6|48032.3|47992.3|0
1648104570000|2022-03-24 06:49:30|48029.6|47989.6|48007.3|47967.3|48029.6|47989.6|48007.3|47967.3|5
1648104580000|2022-03-24 06:49:40|48002.3|47962.3|48007.3|47967.3|48012.3|47972.3|48002.3|47962.3|5
1648104590000|2022-03-24 06:49:50|48004.6|47964.6|48007.3|47967.3|48007.3|47967.3|48002.3|47962.3|1
1648104600000|2022-03-24 06:50:00|48005.1|47965.1|48020.1|47980.1|48025.1|47985.1|48000.1|47960.1|8
1648104610000|2022-03-24 06:50:10|48015.5|47975.5|48010.1|47970.1|48015.5|47975.5|48010.1|47970.1|2
1648104620000|2022-03-24 06:50:20|48012.8|47972.8|48010.1|47970.1|48012.8|47972.8|48007.3|47967.3|0
1648104630000|2022-03-24 06:50:30|48015.1|47975.1|48020.1|47980.1|48020.1|47980.1|48015.1|47975.1|0
1648104640000|2022-03-24 06:50:40|48017.8|47977.8|48017.3|47977.3|48025.1|47985.1|48017.3|47977.3|0
1648104650000|2022-03-24 06:50:50|48015|47975|48015|47975|48015|47975|48015|47975|0
1648104660000|2022-03-24 06:51:00|48017.8|47977.8|48015|47975|48017.8|47977.8|48015|47975|0
1648104670000|2022-03-24 06:51:10|48012.3|47972.3|48012.3|47972.3|48012.3|47972.3|48012.3|47972.3|0
1648104680000|2022-03-24 06:51:20|48009.6|47969.6|48002.8|47962.8|48010|47970|48002.8|47962.8|0
1648104690000|2022-03-24 06:51:30|48005|47965|48005|47965|48015|47975|48005|47965|0
1648104700000|2022-03-24 06:51:40|48007.3|47967.3|48005|47965|48007.3|47967.3|48002.8|47962.8|0
1648104710000|2022-03-24 06:51:50|48002.8|47962.8|48005|47965|48005|47965|48002.8|47962.8|0
1648104720000|2022-03-24 06:52:00|48002.8|47962.8|48010|47970|48010|47970|48002.8|47962.8|4
1648104740000|2022-03-24 06:52:20|48007.3|47967.3|48005|47965|48007.3|47967.3|48005|47965|1
1648104760000|2022-03-24 06:52:40|48002.8|47962.8|48002.8|47962.8|48002.8|47962.8|48002.8|47962.8|0
1648104770000|2022-03-24 06:52:50|48000|47960|48000|47960|48000|47960|48000|47960|0
1648104780000|2022-03-24 06:53:00|||||||||1
1648104820000|2022-03-24 06:53:40|47997.7|47957.7|47997.7|47957.7|47997.7|47957.7|47997.7|47957.7|5
1648104830000|2022-03-24 06:53:50|||||||||2
1648104840000|2022-03-24 06:54:00|48000.5|47960.5|48017.7|47977.7|48020.5|47980.5|48000.5|47960.5|3
1648104850000|2022-03-24 06:54:10|48012.7|47972.7|48012.7|47972.7|48012.7|47972.7|48012.7|47972.7|0
1648104860000|2022-03-24 06:54:20|48015.5|47975.5|48012.7|47972.7|48015.5|47975.5|48012.7|47972.7|1
1648104870000|2022-03-24 06:54:30|48007.7|47967.7|47997.7|47957.7|48007.7|47967.7|47997.7|47957.7|2
1648104880000|2022-03-24 06:54:40|48000.5|47960.5|48000.5|47960.5|48000.5|47960.5|48000.5|47960.5|2
1648104900000|2022-03-24 06:55:00|48002.7|47962.7|48017.7|47977.7|48022.7|47982.7|48002.7|47962.7|1
1648104920000|2022-03-24 06:55:20|48020.5|47980.5|48032.7|47992.7|48032.7|47992.7|48020.5|47980.5|0
1648104930000|2022-03-24 06:55:30|48035.5|47995.5|48042.7|48002.7|48045|48005|48035.5|47995.5|0
1648104960000|2022-03-24 06:56:00|48047.7|48007.7|48042.7|48002.7|48050.5|48010.5|48042.7|48002.7|1
1648104970000|2022-03-24 06:56:10|48045.5|48005.5|48055|48015|48057.7|48017.7|48045.4|48005.4|0
1648104980000|2022-03-24 06:56:20|48060|48020|48060|48020|48060|48020|48060|48020|0
1648104990000|2022-03-24 06:56:30|48057.7|48017.7|48055|48015|48060|48020|48055|48015|0
1648105000000|2022-03-24 06:56:40|48057.7|48017.7|48057.7|48017.7|48060|48020|48057.7|48017.7|0
1648105020000|2022-03-24 06:57:00|48060|48020|48060|48020|48060|48020|48053.2|48013.2|3
1648105040000|2022-03-24 06:57:20|48070|48030|48072.3|48032.3|48072.3|48032.3|48070|48030|1
1648105060000|2022-03-24 06:57:40|48069.5|48029.5|48054.5|48014.5|48069.5|48029.5|48054.5|48014.5|13
1648105070000|2022-03-24 06:57:50|48051.8|48011.8|48057.3|48017.3|48057.3|48017.3|48049.5|48009.5|0
1648105080000|2022-03-24 06:58:00|48052.3|48012.3|48054.5|48014.5|48054.5|48014.5|48049.5|48009.5|1
1648105090000|2022-03-24 06:58:10|48052.3|48012.3|48057.7|48017.7|48060|48020|48042.3|48002.3|2
1648105100000|2022-03-24 06:58:20|48065|48025|48065|48025|48065|48025|48065|48025|1
1648105110000|2022-03-24 06:58:30|48070|48030|48067.3|48027.3|48070|48030|48067.3|48027.3|1
1648105120000|2022-03-24 06:58:40|48070|48030|48067.3|48027.3|48070|48030|48067.3|48027.3|0
1648105130000|2022-03-24 06:58:50|48070|48030|48070|48030|48070|48030|48067.3|48027.3|0
1648105140000|2022-03-24 06:59:00|48067.3|48027.3|48065|48025|48067.3|48027.3|48065|48025|0
1648105150000|2022-03-24 06:59:10|48067.2|48027.2|48067.2|48027.2|48067.2|48027.2|48067.2|48027.2|4
1648105160000|2022-03-24 06:59:20|48060|48020|48060|48020|48060|48020|48060|48020|0
1648105170000|2022-03-24 06:59:30|48057.2|48017.2|48050|48010|48057.2|48017.2|48047.7|48007.7|1
1648105180000|2022-03-24 06:59:40|48047.7|48007.7|48055|48015|48055|48015|48047.7|48007.7|0
1648105190000|2022-03-24 06:59:50|48052.2|48012.2|48052.2|48012.2|48052.2|48012.2|48052.2|48012.2|0
1648105200000|2022-03-24 07:00:00|48050|48010|48050|48010|48055|48015|48050|48010|1
1648105210000|2022-03-24 07:00:10|48047.7|48007.7|48037.7|47997.7|48052.2|48012.2|48037.7|47997.7|1
1648105230000|2022-03-24 07:00:30|48035|47995|48035|47995|48035|47995|48035|47995|1
1648105260000|2022-03-24 07:01:00|48037.7|47997.7|48045|48005|48045|48005|48037.7|47997.7|1
1648105270000|2022-03-24 07:01:10|48042.7|48002.7|48042.7|48002.7|48042.7|48002.7|48042.7|48002.7|0
1648105280000|2022-03-24 07:01:20|48067.7|48027.7|48065.4|48025.4|48067.7|48027.7|48065|48025|0
1648105290000|2022-03-24 07:01:30|48062.7|48022.7|48062.7|48022.7|48062.7|48022.7|48062.7|48022.7|0
1648105300000|2022-03-24 07:01:40|48065|48025|48065|48025|48065|48025|48065|48025|0
1648105310000|2022-03-24 07:01:50|48067.2|48027.2|48072.2|48032.2|48072.2|48032.2|48067.2|48027.2|9
1648105320000|2022-03-24 07:02:00|48074.9|48034.9|48089.9|48049.9|48089.9|48049.9|48074.9|48034.9|5
1648105350000|2022-03-24 07:02:30|48092.2|48052.2|48089.9|48049.9|48092.2|48052.2|48089.9|48049.9|0
1648105410000|2022-03-24 07:03:30|48087.2|48047.2|48074.9|48034.9|48087.2|48047.2|48074.9|48034.9|1
1648105420000|2022-03-24 07:03:40|48079.9|48039.9|48079.9|48039.9|48079.9|48039.9|48079.9|48039.9|0
1648105440000|2022-03-24 07:04:00|48074.9|48034.9|48072.2|48032.2|48079.9|48039.9|48072.2|48032.2|1
1648105460000|2022-03-24 07:04:20|48062.7|48022.7|48069.9|48029.9|48069.9|48029.9|48062.7|48022.7|1
1648105470000|2022-03-24 07:04:30|48072.2|48032.2|48072.2|48032.2|48072.2|48032.2|48072.2|48032.2|0
1648105480000|2022-03-24 07:04:40|48069.9|48029.9|48069.9|48029.9|48072.2|48032.2|48069.5|48029.5|1
1648105490000|2022-03-24 07:04:50|48072.6|48032.6|48074.9|48034.9|48074.9|48034.9|48072.2|48032.2|1
1648105500000|2022-03-24 07:05:00|48079.9|48039.9|48074.9|48034.9|48084.9|48044.9|48074.9|48034.9|1
1648105560000|2022-03-24 07:06:00|48072.2|48032.2|48064.9|48024.9|48072.2|48032.2|48064.9|48024.9|1
1648105580000|2022-03-24 07:06:20|48062.2|48022.2|48064.9|48024.9|48064.9|48024.9|48062.2|48022.2|1
1648105600000|2022-03-24 07:06:40|48072.2|48032.2|48074.9|48034.9|48074.9|48034.9|48072.2|48032.2|0
1648105610000|2022-03-24 07:06:50|48072.6|48032.6|48077.6|48037.6|48079.9|48039.9|48072.6|48032.6|1
1648105620000|2022-03-24 07:07:00|48079.9|48039.9|48077.6|48037.6|48087.6|48047.6|48077.6|48037.6|7
1648105630000|2022-03-24 07:07:10|48082.6|48042.6|48074.9|48034.9|48087.2|48047.2|48074.9|48034.9|1
1648105660000|2022-03-24 07:07:40|48077.6|48037.6|48077.2|48037.2|48077.6|48037.6|48077.2|48037.2|0
1648105670000|2022-03-24 07:07:50|48074.9|48034.9|48079.9|48039.9|48079.9|48039.9|48074.9|48034.9|0
1648105680000|2022-03-24 07:08:00|48084.9|48044.9|48084.9|48044.9|48084.9|48044.9|48084.9|48044.9|0
1648105710000|2022-03-24 07:08:30|48087.6|48047.6|48094.9|48054.9|48094.9|48054.9|48087.6|48047.6|0
1648105730000|2022-03-24 07:08:50|48089.9|48049.9|48092.2|48052.2|48092.2|48052.2|48089.9|48049.9|0
1648105740000|2022-03-24 07:09:00|48094.9|48054.9|48092.2|48052.2|48099.9|48059.9|48092.2|48052.2|2
1648105820000|2022-03-24 07:10:20|48084.4|48044.4|48089.9|48049.9|48089.9|48049.9|48084.4|48044.4|1
1648105830000|2022-03-24 07:10:30|48092.1|48052.1|48092.1|48052.1|48092.1|48052.1|48092.1|48052.1|0
1648105840000|2022-03-24 07:10:40|48089.9|48049.9|48089.9|48049.9|48089.9|48049.9|48089.9|48049.9|0
1648105850000|2022-03-24 07:10:50|||||||||1
1648105860000|2022-03-24 07:11:00|48087.1|48047.1|48084.9|48044.9|48087.1|48047.1|48084.9|48044.9|0
1648105910000|2022-03-24 07:11:50|48082.1|48042.1|48079.9|48039.9|48082.1|48042.1|48069.9|48029.9|1
1648105920000|2022-03-24 07:12:00|48074.9|48034.9|48072.1|48032.1|48074.9|48034.9|48072.1|48032.1|5
1648105930000|2022-03-24 07:12:10|48074.9|48034.9|48074.9|48034.9|48074.9|48034.9|48074.9|48034.9|0
1648105940000|2022-03-24 07:12:20|48072.1|48032.1|48074.9|48034.9|48074.9|48034.9|48072.1|48032.1|0
1648105950000|2022-03-24 07:12:30|48072.1|48032.1|48072.1|48032.1|48072.1|48032.1|48072.1|48032.1|0
1648105970000|2022-03-24 07:12:50|48062.1|48022.1|48077.6|48037.6|48077.6|48037.6|48062.1|48022.1|1
1648105980000|2022-03-24 07:13:00|48079.8|48039.8|48084.8|48044.8|48084.8|48044.8|48079.8|48039.8|0
1648105990000|2022-03-24 07:13:10|48082.6|48042.6|48074.8|48034.8|48082.6|48042.6|48074.8|48034.8|1
1648106040000|2022-03-24 07:14:00|48072.1|48032.1|48069.8|48029.8|48072.1|48032.1|48069.8|48029.8|0
1648106080000|2022-03-24 07:14:40|48077.6|48037.6|48077.6|48037.6|48077.6|48037.6|48077.6|48037.6|1
1648106100000|2022-03-24 07:15:00|48080.3|48040.3|48084.8|48044.8|48084.8|48044.8|48080.3|48040.3|0
1648106110000|2022-03-24 07:15:10|48082.6|48042.6|48082.6|48042.6|48082.6|48042.6|48082.6|48042.6|0
1648106120000|2022-03-24 07:15:20|48084.8|48044.8|48079.8|48039.8|48089.8|48049.8|48079.8|48039.8|0
1648106180000|2022-03-24 07:16:20|48089.8|48049.8|48089.8|48049.8|48089.8|48049.8|48089.8|48049.8|1
1648106190000|2022-03-24 07:16:30|48092.1|48052.1|48092.1|48052.1|48092.1|48052.1|48086.6|48046.6|1
1648106210000|2022-03-24 07:16:50|48089.8|48049.8|48089.8|48049.8|48089.8|48049.8|48089.8|48049.8|0
1648106230000|2022-03-24 07:17:10|48074.8|48034.8|48074.8|48034.8|48074.8|48034.8|48074.8|48034.8|3
1648106270000|2022-03-24 07:17:50|48077.5|48037.5|48077.5|48037.5|48077.5|48037.5|48077.5|48037.5|1
1648106280000|2022-03-24 07:18:00|48079.8|48039.8|48082.5|48042.5|48082.5|48042.5|48079.8|48039.8|0
1648106300000|2022-03-24 07:18:20|48074.8|48034.8|48069.8|48029.8|48074.8|48034.8|48069.8|48029.8|3
1648106310000|2022-03-24 07:18:30|48072.1|48032.1|48072.1|48032.1|48072.1|48032.1|48072.1|48032.1|0
1648106340000|2022-03-24 07:19:00|48074.8|48034.8|48079.8|48039.8|48079.8|48039.8|48074.3|48034.3|1
1648106400000|2022-03-24 07:20:00|||||||||1
1648106420000|2022-03-24 07:20:20|48072.1|48032.1|48079.8|48039.8|48079.8|48039.8|48072.1|48032.1|1
1648106430000|2022-03-24 07:20:30|48089.3|48049.3|48094.3|48054.3|48094.3|48054.3|48089.3|48049.3|1
1648106440000|2022-03-24 07:20:40|48097.1|48057.1|48099.3|48059.3|48099.3|48059.3|48097.1|48057.1|0
1648106450000|2022-03-24 07:20:50|48097.5|48057.5|48094.8|48054.8|48097.5|48057.5|48094.8|48054.8|0
1648106470000|2022-03-24 07:21:10|48097.5|48057.5|48099.8|48059.8|48099.8|48059.8|48097.5|48057.5|0
1648106480000|2022-03-24 07:21:20|48094.8|48054.8|48094.8|48054.8|48094.8|48054.8|48094.8|48054.8|0
1648106490000|2022-03-24 07:21:30|48099.8|48059.8|48099.8|48059.8|48099.8|48059.8|48094.3|48054.3|1
1648106500000|2022-03-24 07:21:40|48097|48057|48097.5|48057.5|48097.5|48057.5|48097|48057|0
1648106520000|2022-03-24 07:22:00|48099.8|48059.8|48094.8|48054.8|48099.8|48059.8|48094.8|48054.8|5
1648106530000|2022-03-24 07:22:10|48097.5|48057.5|48099.8|48059.8|48099.8|48059.8|48097.5|48057.5|0
1648106550000|2022-03-24 07:22:30|48094.3|48054.3|48097.5|48057.5|48097.5|48057.5|48094.3|48054.3|1
1648106560000|2022-03-24 07:22:40|48099.8|48059.8|48099.8|48059.8|48099.8|48059.8|48094.3|48054.3|5
1648106570000|2022-03-24 07:22:50|48094.3|48054.3|48089.8|48049.8|48094.3|48054.3|48089.8|48049.8|0
1648106580000|2022-03-24 07:23:00|48094.8|48054.8|48099.8|48059.8|48099.8|48059.8|48094.8|48054.8|4
1648106630000|2022-03-24 07:23:50|48092|48052|48092|48052|48092|48052|48089.8|48049.8|5
1648106640000|2022-03-24 07:24:00|48070.2|48030.2|48049.7|48009.7|48070.2|48030.2|48045.2|48005.2|8
1648106690000|2022-03-24 07:24:50|||||||||1
1648106730000|2022-03-24 07:25:30|48047|48007|48042.5|48002.5|48047|48007|48042.5|48002.5|0
1648106760000|2022-03-24 07:26:00|48047.5|48007.5|48049.7|48009.7|48049.7|48009.7|48047.5|48007.5|0
1648106790000|2022-03-24 07:26:30|48047.5|48007.5|48052.4|48012.4|48052.4|48012.4|48047.5|48007.5|1
1648106810000|2022-03-24 07:26:50|48060.2|48020.2|48060.2|48020.2|48060.2|48020.2|48060.2|48020.2|0
1648106820000|2022-03-24 07:27:00|48062.9|48022.9|48054.7|48014.7|48062.9|48022.9|48052|48012|2
1648106830000|2022-03-24 07:27:10|48059.7|48019.7|48054.7|48014.7|48062.4|48022.4|48054.7|48014.7|0
1648106850000|2022-03-24 07:27:30|48059.7|48019.7|48057.4|48017.4|48059.7|48019.7|48057.4|48017.4|0
1648106870000|2022-03-24 07:27:50|48054.7|48014.7|48054.7|48014.7|48054.7|48014.7|48054.7|48014.7|0
1648106880000|2022-03-24 07:28:00|||||||||1
1648106890000|2022-03-24 07:28:10|48057.4|48017.4|48054.7|48014.7|48057.4|48017.4|48054.7|48014.7|3
1648106910000|2022-03-24 07:28:30|48057|48017|48057|48017|48057|48017|48054.3|48014.3|1
1648106920000|2022-03-24 07:28:40|48054.7|48014.7|48059.7|48019.7|48059.7|48019.7|48054.7|48014.7|0
1648106940000|2022-03-24 07:29:00|48057.4|48017.4|48057.4|48017.4|48057.4|48017.4|48057.4|48017.4|0
1648106970000|2022-03-24 07:29:30|48049.7|48009.7|48057.4|48017.4|48057.4|48017.4|48049.7|48009.7|1
1648107000000|2022-03-24 07:30:00|48059.7|48019.7|48059.7|48019.7|48059.7|48019.7|48059.7|48019.7|0
1648107020000|2022-03-24 07:30:20|48067|48027|48104.2|48064.2|48104.2|48064.2|48067|48027|4
1648107030000|2022-03-24 07:30:30|48109.2|48069.2|48109.2|48069.2|48109.2|48069.2|48109.2|48069.2|0
1648107050000|2022-03-24 07:30:50|48101.1|48061.1|48104.2|48064.2|48104.2|48064.2|48101.1|48061.1|1
1648107060000|2022-03-24 07:31:00|48109.2|48069.2|48107|48067|48112|48072|48107|48067|0
1648107080000|2022-03-24 07:31:20|48102|48062|48099.7|48059.7|48102|48062|48099.7|48059.7|5
1648107090000|2022-03-24 07:31:30|48102|48062|48087|48047|48102|48062|48087|48047|0
1648107100000|2022-03-24 07:31:40|48084.2|48044.2|48087|48047|48087|48047|48084.2|48044.2|1
1648107120000|2022-03-24 07:32:00|48084.2|48044.2|48087|48047|48087|48047|48084.2|48044.2|1
1648107150000|2022-03-24 07:32:30|48086.9|48046.9|48086.9|48046.9|48086.9|48046.9|48086.9|48046.9|0
1648107160000|2022-03-24 07:32:40|48104.2|48064.2|48106.9|48066.9|48106.9|48066.9|48104.2|48064.2|1
1648107180000|2022-03-24 07:33:00|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|0
1648107190000|2022-03-24 07:33:10|48094.7|48054.7|48104.2|48064.2|48104.2|48064.2|48094.7|48054.7|0
1648107210000|2022-03-24 07:33:30|48101.5|48061.5|48104.2|48064.2|48104.2|48064.2|48101.5|48061.5|1
1648107230000|2022-03-24 07:33:50|48099.7|48059.7|48101.9|48061.9|48101.9|48061.9|48099.7|48059.7|0
1648107240000|2022-03-24 07:34:00|48104.2|48064.2|48104.2|48064.2|48106.9|48066.9|48098.8|48058.8|1
1648107250000|2022-03-24 07:34:10|48101.9|48061.9|48106.9|48066.9|48106.9|48066.9|48099.7|48059.7|0
1648107270000|2022-03-24 07:34:30|48104.2|48064.2|48101.9|48061.9|48104.2|48064.2|48101.9|48061.9|0
1648107290000|2022-03-24 07:34:50|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|48086.5|48046.5|4
1648107300000|2022-03-24 07:35:00|48096.9|48056.9|48104.2|48064.2|48104.2|48064.2|48096.9|48056.9|0
1648107310000|2022-03-24 07:35:10|48106.9|48066.9|48109.6|48069.6|48109.6|48069.6|48106.9|48066.9|0
1648107320000|2022-03-24 07:35:20|48111.9|48071.9|48111.9|48071.9|48111.9|48071.9|48111.9|48071.9|1
1648107400000|2022-03-24 07:36:40|48116.9|48076.9|48116.9|48076.9|48116.9|48076.9|48116.9|48076.9|0
1648107420000|2022-03-24 07:37:00|48129.6|48089.6|48139.2|48099.2|48139.2|48099.2|48126.9|48086.9|1
1648107430000|2022-03-24 07:37:10|||||||||1
1648107440000|2022-03-24 07:37:20|48119.2|48079.2|48116.9|48076.9|48119.2|48079.2|48116.9|48076.9|3
1648107470000|2022-03-24 07:37:50|48111.9|48071.9|48111.9|48071.9|48111.9|48071.9|48111.9|48071.9|0
1648107480000|2022-03-24 07:38:00|48116.9|48076.9|48116.9|48076.9|48116.9|48076.9|48116.9|48076.9|1
1648107490000|2022-03-24 07:38:10|48111.9|48071.9|48104.2|48064.2|48111.9|48071.9|48104.2|48064.2|2
1648107500000|2022-03-24 07:38:20|48093.7|48053.7|48089.2|48049.2|48093.7|48053.7|48089.2|48049.2|1
1648107530000|2022-03-24 07:38:50|48086.5|48046.5|48086.5|48046.5|48086.5|48046.5|48084.2|48044.2|0
1648107540000|2022-03-24 07:39:00|48086.4|48046.4|48086.4|48046.4|48086.4|48046.4|48086.4|48046.4|0
1648107590000|2022-03-24 07:39:50|48094.6|48054.6|48094.2|48054.2|48094.6|48054.6|48094.2|48054.2|0
1648107610000|2022-03-24 07:40:10|48099.2|48059.2|48099.2|48059.2|48099.2|48059.2|48099.2|48059.2|0
1648107630000|2022-03-24 07:40:30|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|0
1648107650000|2022-03-24 07:40:50|48099.2|48059.2|48099.2|48059.2|48099.2|48059.2|48099.2|48059.2|0
1648107660000|2022-03-24 07:41:00|48101.9|48061.9|48106.9|48066.9|48106.9|48066.9|48101.9|48061.9|4
1648107670000|2022-03-24 07:41:10|48096.4|48056.4|48096.4|48056.4|48096.4|48056.4|48096.4|48056.4|2
1648107690000|2022-03-24 07:41:30|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|0
1648107700000|2022-03-24 07:41:40|48094.6|48054.6|48096.9|48056.9|48096.9|48056.9|48094.6|48054.6|0
1648107720000|2022-03-24 07:42:00|48094.1|48054.1|48091.9|48051.9|48094.1|48054.1|48091.9|48051.9|0
1648107740000|2022-03-24 07:42:20|48086.4|48046.4|48094.1|48054.1|48094.1|48054.1|48086.4|48046.4|1
1648107760000|2022-03-24 07:42:40|48091.9|48051.9|48089.1|48049.1|48091.9|48051.9|48089.1|48049.1|0
1648107790000|2022-03-24 07:43:10|48091.4|48051.4|48106.9|48066.9|48106.9|48066.9|48089.1|48049.1|4
1648107800000|2022-03-24 07:43:20|48104.6|48064.6|48104.6|48064.6|48104.6|48064.6|48104.6|48064.6|0
1648107830000|2022-03-24 07:43:50|48096.4|48056.4|48091.8|48051.8|48096.4|48056.4|48091.8|48051.8|1
1648107840000|2022-03-24 07:44:00|48094.1|48054.1|48106.8|48066.8|48106.8|48066.8|48094.1|48054.1|0
1648107880000|2022-03-24 07:44:40|48104.1|48064.1|48099.1|48059.1|48104.1|48064.1|48099.1|48059.1|2
1648107900000|2022-03-24 07:45:00|48096.8|48056.8|48091.8|48051.8|48101.8|48061.8|48091.8|48051.8|1
1648107920000|2022-03-24 07:45:20|48089.1|48049.1|48089.1|48049.1|48089.1|48049.1|48089.1|48049.1|0
1648107940000|2022-03-24 07:45:40|48086.8|48046.8|48086.8|48046.8|48086.8|48046.8|48086.8|48046.8|0
1648107950000|2022-03-24 07:45:50|48089.1|48049.1|48089.1|48049.1|48089.1|48049.1|48089.1|48049.1|0
1648107960000|2022-03-24 07:46:00|48086.8|48046.8|48086.8|48046.8|48086.8|48046.8|48086.8|48046.8|0
1648107980000|2022-03-24 07:46:20|48089.1|48049.1|48089.1|48049.1|48089.1|48049.1|48086.8|48046.8|1
1648107990000|2022-03-24 07:46:30|48086.8|48046.8|48089.1|48049.1|48089.1|48049.1|48086.8|48046.8|0
1648108010000|2022-03-24 07:46:50|48084.5|48044.5|48084.5|48044.5|48084.5|48044.5|48084.5|48044.5|0
1648108020000|2022-03-24 07:47:00|48084.1|48044.1|48084.1|48044.1|48084.1|48044.1|48084.1|48044.1|0
1648108090000|2022-03-24 07:48:10|48081.8|48041.8|48086.4|48046.4|48086.4|48046.4|48081.8|48041.8|0
1648108100000|2022-03-24 07:48:20|48084.1|48044.1|48084.1|48044.1|48084.1|48044.1|48084.1|48044.1|0
1648108110000|2022-03-24 07:48:30|48086.8|48046.8|48086.8|48046.8|48086.8|48046.8|48086.8|48046.8|0
1648108120000|2022-03-24 07:48:40|48089.1|48049.1|48089.1|48049.1|48091.8|48051.8|48089.1|48049.1|0
1648108140000|2022-03-24 07:49:00|48096.8|48056.8|48096.8|48056.8|48096.8|48056.8|48089.1|48049.1|1
1648108150000|2022-03-24 07:49:10|48091.8|48051.8|48091.8|48051.8|48091.8|48051.8|48091.8|48051.8|0
1648108160000|2022-03-24 07:49:20|48089.1|48049.1|48089.1|48049.1|48089.1|48049.1|48086.4|48046.4|0
1648108180000|2022-03-24 07:49:40|48091.8|48051.8|48096.8|48056.8|48096.8|48056.8|48091.8|48051.8|0
1648108190000|2022-03-24 07:49:50|48091.4|48051.4|48096.8|48056.8|48096.8|48056.8|48086.4|48046.4|1
1648108260000|2022-03-24 07:51:00|||||||||1
1648108310000|2022-03-24 07:51:50|||||||||2
1648108320000|2022-03-24 07:52:00|48101.8|48061.8|48096.8|48056.8|48101.8|48061.8|48096.8|48056.8|0
1648108340000|2022-03-24 07:52:20|48099.1|48059.1|48099.1|48059.1|48099.1|48059.1|48099.1|48059.1|0
1648108360000|2022-03-24 07:52:40|48099|48059|48099|48059|48099|48059|48099|48059|0
1648108370000|2022-03-24 07:52:50|48101.8|48061.8|48101.8|48061.8|48101.8|48061.8|48101.8|48061.8|0
1648108380000|2022-03-24 07:53:00|48104|48064|48096.3|48056.3|48104|48064|48094|48054|0
1648108390000|2022-03-24 07:53:10|48094|48054|48094|48054|48094|48054|48094|48054|0
1648108400000|2022-03-24 07:53:20|48089|48049|48089|48049|48089|48049|48089|48049|2
1648108410000|2022-03-24 07:53:30|48076.8|48036.8|48076.8|48036.8|48076.8|48036.8|48076.8|48036.8|1
1648108420000|2022-03-24 07:53:40|48079|48039|48076.8|48036.8|48079|48039|48076.8|48036.8|0
1648108470000|2022-03-24 07:54:30|48086.3|48046.3|48086.3|48046.3|48086.3|48046.3|48081.3|48041.3|0
1648108480000|2022-03-24 07:54:40|48084|48044|48084|48044|48084|48044|48084|48044|0
1648108500000|2022-03-24 07:55:00|48086.3|48046.3|48084|48044|48089|48049|48084|48044|0
1648108520000|2022-03-24 07:55:20|48076.7|48036.7|48076.7|48036.7|48076.7|48036.7|48076.7|48036.7|0
1648108560000|2022-03-24 07:56:00|48076.3|48036.3|48074|48034|48076.3|48036.3|48074|48034|0
1648108570000|2022-03-24 07:56:10|48059.5|48019.5|48059|48019|48059.5|48019.5|48059|48019|1
1648108590000|2022-03-24 07:56:30|48056.7|48016.7|48056.7|48016.7|48056.7|48016.7|48056.7|48016.7|0
1648108610000|2022-03-24 07:56:50|48054|48014|48054|48014|48054|48014|48054|48014|0
1648108620000|2022-03-24 07:57:00|48049|48009|48044|48004|48051.7|48011.7|48044|48004|5
1648108630000|2022-03-24 07:57:10|||||||||2
1648108640000|2022-03-24 07:57:20|48041.7|48001.7|48046.3|48006.3|48046.3|48006.3|48039.4|47999.4|0
1648108700000|2022-03-24 07:58:20|48040.8|48000.8|48051.7|48011.7|48054|48014|48040.8|48000.8|1
1648108710000|2022-03-24 07:58:30|48054.4|48014.4|48056.7|48016.7|48056.7|48016.7|48054.4|48014.4|0
1648108720000|2022-03-24 07:58:40|48059|48019|48059|48019|48059|48019|48059|48019|0
1648108740000|2022-03-24 07:59:00|48063.6|48023.6|48066.3|48026.3|48066.3|48026.3|48063.6|48023.6|1
1648108750000|2022-03-24 07:59:10|48069|48029|48076.7|48036.7|48076.7|48036.7|48069|48029|0
1648108760000|2022-03-24 07:59:20|48079|48039|48071.7|48031.7|48079|48039|48071.7|48031.7|0
1648108780000|2022-03-24 07:59:40|48076.7|48036.7|48076.7|48036.7|48076.7|48036.7|48076.7|48036.7|0
1648108800000|2022-03-24 08:00:00|48079|48039|48081.7|48041.7|48081.7|48041.7|48076.7|48036.7|1
1648108810000|2022-03-24 08:00:10|48086.3|48046.3|48101.7|48061.7|48101.7|48061.7|48086.3|48046.3|1
1648108820000|2022-03-24 08:00:20|48081.7|48041.7|48079|48039|48086.3|48046.3|48079|48039|11
1648108840000|2022-03-24 08:00:40|48081.3|48041.3|48081.3|48041.3|48081.3|48041.3|48081.3|48041.3|0
1648108850000|2022-03-24 08:00:50|48079|48039|48079|48039|48079|48039|48079|48039|0
1648108880000|2022-03-24 08:01:20|48084|48044|48084|48044|48084|48044|48084|48044|0
1648108890000|2022-03-24 08:01:30|48086.2|48046.2|48089|48049|48089|48049|48086.2|48046.2|2
1648108910000|2022-03-24 08:01:50|48086.2|48046.2|48089|48049|48089|48049|48086.2|48046.2|0
1648108920000|2022-03-24 08:02:00|48086.2|48046.2|48076.7|48036.7|48086.2|48046.2|48076.7|48036.7|1
1648108930000|2022-03-24 08:02:10|48079|48039|48076.7|48036.7|48079|48039|48076.7|48036.7|4
1648108950000|2022-03-24 08:02:30|48079|48039|48079|48039|48079|48039|48076.7|48036.7|0
1648108970000|2022-03-24 08:02:50|48081.2|48041.2|48079|48039|48081.2|48041.2|48079|48039|0
1648108980000|2022-03-24 08:03:00|48083.5|48043.5|48089|48049|48091.2|48051.2|48079.4|48039.4|2
1648109000000|2022-03-24 08:03:20|48094|48054|48094|48054|48094|48054|48094|48054|0
1648109010000|2022-03-24 08:03:30|48089|48049|48084|48044|48089|48049|48084|48044|2
1648109020000|2022-03-24 08:03:40|48089|48049|48089|48049|48089|48049|48089|48049|2
1648109040000|2022-03-24 08:04:00|48088.9|48048.9|48076.7|48036.7|48088.9|48048.9|48076.7|48036.7|1
1648109050000|2022-03-24 08:04:10|48058.9|48018.9|48086.2|48046.2|48086.7|48046.7|48058.9|48018.9|4
1648109060000|2022-03-24 08:04:20|48083.9|48043.9|48081.7|48041.7|48083.9|48043.9|48076.2|48036.2|0
1648109070000|2022-03-24 08:04:30|48083.9|48043.9|48083.9|48043.9|48083.9|48043.9|48083.9|48043.9|0
1648109080000|2022-03-24 08:04:40|48081.2|48041.2|48073.9|48033.9|48081.2|48041.2|48073.9|48033.9|0
1648109090000|2022-03-24 08:04:50|48076.2|48036.2|48076.2|48036.2|48076.2|48036.2|48076.2|48036.2|0
1648109100000|2022-03-24 08:05:00|48073.9|48033.9|48063.9|48023.9|48073.9|48033.9|48063.9|48023.9|0
1648109110000|2022-03-24 08:05:10|48061.2|48021.2|48061.2|48021.2|48061.2|48021.2|48061.2|48021.2|1
1648109120000|2022-03-24 08:05:20|48058.9|48018.9|48056.7|48016.7|48058.9|48018.9|48056.7|48016.7|0
1648109130000|2022-03-24 08:05:30|48058.9|48018.9|48058.9|48018.9|48058.9|48018.9|48058.9|48018.9|0
1648109140000|2022-03-24 08:05:40|48061.2|48021.2|48061.2|48021.2|48061.2|48021.2|48061.2|48021.2|0
1648109160000|2022-03-24 08:06:00|48058.9|48018.9|48048.9|48008.9|48058.9|48018.9|48048.9|48008.9|1
1648109170000|2022-03-24 08:06:10|48051.6|48011.6|48056.2|48016.2|48056.2|48016.2|48051.6|48011.6|0
1648109190000|2022-03-24 08:06:30|48058.5|48018.5|48061.2|48021.2|48061.2|48021.2|48056.6|48016.6|0
1648109210000|2022-03-24 08:06:50|48056.6|48016.6|48056.6|48016.6|48056.6|48016.6|48056.6|48016.6|0
1648109220000|2022-03-24 08:07:00|48058.9|48018.9|48053.9|48013.9|48058.9|48018.9|48053.9|48013.9|0
1648109230000|2022-03-24 08:07:10|48056.2|48016.2|48056.2|48016.2|48056.2|48016.2|48056.2|48016.2|0
1648109240000|2022-03-24 08:07:20|48061.2|48021.2|48061.2|48021.2|48061.2|48021.2|48061.2|48021.2|0
1648109250000|2022-03-24 08:07:30|48058.9|48018.9|48058.9|48018.9|48058.9|48018.9|48058.9|48018.9|0
1648109280000|2022-03-24 08:08:00|||||||||1
1648109310000|2022-03-24 08:08:30|48061.2|48021.2|48091.6|48051.6|48093.9|48053.9|48061.2|48021.2|2
1648109320000|2022-03-24 08:08:40|48093.9|48053.9|48091.6|48051.6|48098.9|48058.9|48091.6|48051.6|0
1648109350000|2022-03-24 08:09:10|48088.9|48048.9|48088.9|48048.9|48088.9|48048.9|48088.9|48048.9|0
1648109360000|2022-03-24 08:09:20|48086.6|48046.6|48086.6|48046.6|48086.6|48046.6|48086.6|48046.6|0
1648109370000|2022-03-24 08:09:30|48088.9|48048.9|48078.9|48038.9|48088.9|48048.9|48078.9|48038.9|0
1648109380000|2022-03-24 08:09:40|48076.6|48036.6|48078.9|48038.9|48078.9|48038.9|48076.6|48036.6|0
1648109390000|2022-03-24 08:09:50|48076.6|48036.6|48078.9|48038.9|48078.9|48038.9|48076.6|48036.6|0
1648109400000|2022-03-24 08:10:00|48073.9|48033.9|48073.9|48033.9|48073.9|48033.9|48073.9|48033.9|0
1648109410000|2022-03-24 08:10:10|48068.9|48028.9|48068.9|48028.9|48068.9|48028.9|48068.9|48028.9|1
1648109420000|2022-03-24 08:10:20|48066.2|48026.2|48056.2|48016.2|48066.2|48026.2|48046.2|48006.2|7
1648109430000|2022-03-24 08:10:30|48053.9|48013.9|48053.9|48013.9|48053.9|48013.9|48053.9|48013.9|0
1648109440000|2022-03-24 08:10:40|48068.9|48028.9|48071.6|48031.6|48071.6|48031.6|48068.9|48028.9|4
1648109450000|2022-03-24 08:10:50|48078.9|48038.9|48073.9|48033.9|48078.9|48038.9|48073.9|48033.9|1
1648109460000|2022-03-24 08:11:00|48071.6|48031.6|48058.9|48018.9|48071.6|48031.6|48050.7|48010.7|1
1648109470000|2022-03-24 08:11:10|48066.2|48026.2|48071.2|48031.2|48071.2|48031.2|48066.2|48026.2|1
1648109480000|2022-03-24 08:11:20|48063|48023|48068.9|48028.9|48068.9|48028.9|48063|48023|1
1648109500000|2022-03-24 08:11:40|48071.2|48031.2|48071.2|48031.2|48071.2|48031.2|48071.2|48031.2|0
1648109520000|2022-03-24 08:12:00|48068.9|48028.9|48038.9|47998.9|48068.9|48028.9|48038.9|47998.9|3
1648109530000|2022-03-24 08:12:10|48041.6|48001.6|48041.2|48001.2|48041.6|48001.6|48036.6|47996.6|0
1648109540000|2022-03-24 08:12:20|48038.9|47998.9|48038.9|47998.9|48038.9|47998.9|48038.9|47998.9|0
1648109550000|2022-03-24 08:12:30|48036.6|47996.6|48036.6|47996.6|48036.6|47996.6|48036.6|47996.6|0
1648109560000|2022-03-24 08:12:40|48028.9|47988.9|48028.9|47988.9|48028.9|47988.9|48028.9|47988.9|1
1648109570000|2022-03-24 08:12:50|48026.1|47986.1|48018.9|47978.9|48026.1|47986.1|48018.9|47978.9|0
1648109580000|2022-03-24 08:13:00|48016.6|47976.6|48016.1|47976.1|48016.6|47976.6|48013.9|47973.9|3
1648109590000|2022-03-24 08:13:10|48013.9|47973.9|48013.9|47973.9|48013.9|47973.9|48013.9|47973.9|0
1648109610000|2022-03-24 08:13:30|48016.6|47976.6|48016.6|47976.6|48016.6|47976.6|48016.6|47976.6|1
1648109620000|2022-03-24 08:13:40|48018.9|47978.9|48023.9|47983.9|48023.9|47983.9|48016.1|47976.1|0
1648109630000|2022-03-24 08:13:50|48013.9|47973.9|48013.9|47973.9|48013.9|47973.9|48013.9|47973.9|1
1648109650000|2022-03-24 08:14:10|48018.4|47978.4|48011.1|47971.1|48018.9|47978.9|48011.1|47971.1|0
1648109680000|2022-03-24 08:14:40|48006.1|47966.1|48013.9|47973.9|48021.1|47981.1|48006.1|47966.1|2
1648109690000|2022-03-24 08:14:50|48011.1|47971.1|48011.1|47971.1|48011.1|47971.1|48011.1|47971.1|0
1648109710000|2022-03-24 08:15:10|48008.4|47968.4|48021.1|47981.1|48021.1|47981.1|48008.4|47968.4|1
1648109750000|2022-03-24 08:15:50|48038.4|47998.4|48033.8|47993.8|48038.4|47998.4|48033.8|47993.8|1
1648109790000|2022-03-24 08:16:30|48031.1|47991.1|48028.8|47988.8|48031.1|47991.1|48028.8|47988.8|0
1648109800000|2022-03-24 08:16:40|48026.1|47986.1|48026.1|47986.1|48026.1|47986.1|48026.1|47986.1|0
1648109810000|2022-03-24 08:16:50|48023.4|47983.4|48021.1|47981.1|48023.4|47983.4|48021.1|47981.1|0
1648109820000|2022-03-24 08:17:00|48018.4|47978.4|48013.4|47973.4|48018.4|47978.4|48013.4|47973.4|2
1648109840000|2022-03-24 08:17:20|48011.1|47971.1|48011.1|47971.1|48011.1|47971.1|48011.1|47971.1|0
1648109850000|2022-03-24 08:17:30|48008.4|47968.4|48006.1|47966.1|48008.4|47968.4|48006.1|47966.1|0
1648109860000|2022-03-24 08:17:40|48026.1|47986.1|48026.1|47986.1|48026.1|47986.1|48026.1|47986.1|1
1648109890000|2022-03-24 08:18:10|48021.1|47981.1|48021.1|47981.1|48021.1|47981.1|48021.1|47981.1|0
1648109900000|2022-03-24 08:18:20|48016.1|47976.1|48016.1|47976.1|48018.4|47978.4|48016.1|47976.1|1
1648109920000|2022-03-24 08:18:40|48013.4|47973.4|48013.4|47973.4|48013.4|47973.4|48013.4|47973.4|0
1648109930000|2022-03-24 08:18:50|48011.1|47971.1|48011.1|47971.1|48011.1|47971.1|48011.1|47971.1|0
1648109940000|2022-03-24 08:19:00|||||||||1
1648109950000|2022-03-24 08:19:10|48008.4|47968.4|48006.1|47966.1|48008.4|47968.4|48006.1|47966.1|0
1648109970000|2022-03-24 08:19:30|||||||||3
1648109980000|2022-03-24 08:19:40|||||||||1
1648110000000|2022-03-24 08:20:00|48023.4|47983.4|48021.1|47981.1|48023.4|47983.4|48018.8|47978.8|3
1648110010000|2022-03-24 08:20:10|48023.4|47983.4|48016.1|47976.1|48023.4|47983.4|48016.1|47976.1|0
1648110020000|2022-03-24 08:20:20|48018.4|47978.4|48021.1|47981.1|48021.1|47981.1|48018.4|47978.4|0
1648110060000|2022-03-24 08:21:00|48023.4|47983.4|48021.1|47981.1|48023.4|47983.4|48021.1|47981.1|0
1648110080000|2022-03-24 08:21:20|48018.4|47978.4|48016.1|47976.1|48018.4|47978.4|48016.1|47976.1|0
1648110100000|2022-03-24 08:21:40|48018.8|47978.8|48031.1|47991.1|48031.1|47991.1|48018.8|47978.8|4
1648110120000|2022-03-24 08:22:00|48024.2|47984.2|48013.3|47973.3|48024.2|47984.2|48013.3|47973.3|3
1648110160000|2022-03-24 08:22:40|48008.8|47968.8|48011.1|47971.1|48011.1|47971.1|48008.8|47968.8|0
1648110180000|2022-03-24 08:23:00|48006.1|47966.1|48006.1|47966.1|48006.1|47966.1|48006.1|47966.1|2
1648110230000|2022-03-24 08:23:50|48018.3|47978.3|48023.3|47983.3|48023.3|47983.3|48018.3|47978.3|1
1648110240000|2022-03-24 08:24:00|48020.6|47980.6|48011|47971|48020.6|47980.6|48011|47971|2
1648110290000|2022-03-24 08:24:50|48006|47966|48006|47966|48006|47966|48006|47966|2
1648110300000|2022-03-24 08:25:00|48008.3|47968.3|48006|47966|48011|47971|48006|47966|3
1648110330000|2022-03-24 08:25:30|48023.3|47983.3|48026|47986|48026|47986|48018.8|47978.8|4
1648110340000|2022-03-24 08:25:40|48033.8|47993.8|48043.8|48003.8|48043.8|48003.8|48033.8|47993.8|2
1648110350000|2022-03-24 08:25:50|48041.5|48001.5|48051.5|48011.5|48051.5|48011.5|48041.5|48001.5|1
1648110360000|2022-03-24 08:26:00|48054.2|48014.2|48056.5|48016.5|48056.5|48016.5|48054.2|48014.2|0
1648110420000|2022-03-24 08:27:00|48053.7|48013.7|48048.3|48008.3|48053.7|48013.7|48048.3|48008.3|1
1648110430000|2022-03-24 08:27:10|48043.7|48003.7|48043.7|48003.7|48043.7|48003.7|48043.7|48003.7|0
1648110480000|2022-03-24 08:28:00|48048.7|48008.7|48033.7|47993.7|48048.7|48008.7|48033.7|47993.7|3
1648110510000|2022-03-24 08:28:30|48031|47991|48051.4|48011.4|48051.4|48011.4|48031|47991|3
1648110530000|2022-03-24 08:28:50|48054.2|48014.2|48051.4|48011.4|48056.4|48016.4|48051.4|48011.4|0
1648110570000|2022-03-24 08:29:30|48046|48006|48036|47996|48046|48006|48036|47996|0
1648110580000|2022-03-24 08:29:40|48030.6|47990.6|48043.7|48003.7|48048.7|48008.7|48030.6|47990.6|1
1648110650000|2022-03-24 08:30:50|48038.3|47998.3|48033.7|47993.7|48038.3|47998.3|48033.7|47993.7|0
1648110660000|2022-03-24 08:31:00|48031|47991|48023.7|47983.7|48031|47991|48023.7|47983.7|0
1648110670000|2022-03-24 08:31:10|48016.4|47976.4|48013.7|47973.7|48016.4|47976.4|48013.7|47973.7|1
1648110680000|2022-03-24 08:31:20|48026.4|47986.4|48026.4|47986.4|48026.4|47986.4|48026.4|47986.4|4
1648110690000|2022-03-24 08:31:30|48028.7|47988.7|48043.7|48003.7|48046|48006|48028.7|47988.7|1
1648110700000|2022-03-24 08:31:40|48033.7|47993.7|48046|48006|48046|48006|48033.7|47993.7|0
1648110710000|2022-03-24 08:31:50|48048.3|48008.3|48048.3|48008.3|48048.3|48008.3|48048.3|48008.3|1
1648110720000|2022-03-24 08:32:00|48051|48011|48046|48006|48061|48021|48046|48006|2
1648110730000|2022-03-24 08:32:10|48048.3|48008.3|48053.3|48013.3|48053.3|48013.3|48038.3|47998.3|0
1648110740000|2022-03-24 08:32:20|48043.3|48003.3|48033.7|47993.7|48043.3|48003.3|48033.7|47993.7|0
1648110760000|2022-03-24 08:32:40|48036.4|47996.4|48033.7|47993.7|48043.7|48003.7|48033.7|47993.7|1
1648110780000|2022-03-24 08:33:00|48036.4|47996.4|48033.7|47993.7|48036.4|47996.4|48033.7|47993.7|0
1648110790000|2022-03-24 08:33:10|48036.4|47996.4|48036.4|47996.4|48038.7|47998.7|48036.4|47996.4|0
1648110800000|2022-03-24 08:33:20|48038.7|47998.7|48043.7|48003.7|48043.7|48003.7|48038.7|47998.7|0
1648110810000|2022-03-24 08:33:30|48049.1|48009.1|48053.7|48013.7|48053.7|48013.7|48049.1|48009.1|1
1648110820000|2022-03-24 08:33:40|48048.7|48008.7|48048.7|48008.7|48048.7|48008.7|48048.7|48008.7|0
1648110840000|2022-03-24 08:34:00|48051.4|48011.4|48053.7|48013.7|48053.7|48013.7|48051.4|48011.4|0
1648110880000|2022-03-24 08:34:40|48056|48016|48071.4|48031.4|48079.1|48039.1|48056|48016|3
1648110890000|2022-03-24 08:34:50|48076|48036|48076.4|48036.4|48076.4|48036.4|48076|48036|0
1648110900000|2022-03-24 08:35:00|48078.7|48038.7|48076.4|48036.4|48079.1|48039.1|48073.7|48033.7|2
1648110910000|2022-03-24 08:35:10|||||||||1
1648110920000|2022-03-24 08:35:20|48079.1|48039.1|48071.4|48031.4|48079.1|48039.1|48071.4|48031.4|2
1648110930000|2022-03-24 08:35:30|48068.7|48028.7|48068.7|48028.7|48068.7|48028.7|48068.7|48028.7|0
1648110950000|2022-03-24 08:35:50|48065.9|48025.9|48055.9|48015.9|48065.9|48025.9|48048.2|48008.2|1
1648110960000|2022-03-24 08:36:00|48058.7|48018.7|48060.9|48020.9|48060.9|48020.9|48058.7|48018.7|0
1648110970000|2022-03-24 08:36:10|48058.7|48018.7|48058.7|48018.7|48058.7|48018.7|48058.7|48018.7|0
1648110990000|2022-03-24 08:36:30|48055.9|48015.9|48058.7|48018.7|48058.7|48018.7|48055.9|48015.9|0
1648111010000|2022-03-24 08:36:50|48060.9|48020.9|48058.7|48018.7|48060.9|48020.9|48058.7|48018.7|0
1648111020000|2022-03-24 08:37:00|48060.9|48020.9|48058.7|48018.7|48060.9|48020.9|48056.4|48016.4|2
1648111030000|2022-03-24 08:37:10|48061.4|48021.4|48068.7|48028.7|48080.9|48040.9|48061.4|48021.4|2
1648111040000|2022-03-24 08:37:20|48073.6|48033.6|48073.6|48033.6|48073.6|48033.6|48073.6|48033.6|0
1648111050000|2022-03-24 08:37:30|48081.4|48041.4|48081.4|48041.4|48081.4|48041.4|48076.4|48036.4|1
1648111080000|2022-03-24 08:38:00|48086.4|48046.4|48078.6|48038.6|48086.4|48046.4|48078.6|48038.6|0
1648111090000|2022-03-24 08:38:10|48076.4|48036.4|48076.4|48036.4|48076.4|48036.4|48076.4|48036.4|0
1648111100000|2022-03-24 08:38:20|48073.6|48033.6|48068.6|48028.6|48073.6|48033.6|48068.6|48028.6|1
1648111130000|2022-03-24 08:38:50|48073.6|48033.6|48073.6|48033.6|48073.6|48033.6|48073.6|48033.6|0
1648111140000|2022-03-24 08:39:00|48070.9|48030.9|48068.6|48028.6|48070.9|48030.9|48068.6|48028.6|1
1648111160000|2022-03-24 08:39:20|48065.9|48025.9|48043.6|48003.6|48065.9|48025.9|48043.6|48003.6|2
1648111170000|2022-03-24 08:39:30|48046.3|48006.3|48048.6|48008.6|48048.6|48008.6|48046.3|48006.3|2
1648111200000|2022-03-24 08:40:00|48051.3|48011.3|48053.6|48013.6|48053.6|48013.6|48051.3|48011.3|1
1648111230000|2022-03-24 08:40:30|48045.9|48005.9|48058.6|48018.6|48058.6|48018.6|48045.9|48005.9|1
1648111270000|2022-03-24 08:41:10|48060.9|48020.9|48058.6|48018.6|48060.9|48020.9|48058.6|48018.6|0
1648111290000|2022-03-24 08:41:30|48060.9|48020.9|48065.9|48025.9|48071.3|48031.3|48058.2|48018.2|2
1648111320000|2022-03-24 08:42:00|48058.6|48018.6|48053.6|48013.6|48058.6|48018.6|48048.6|48008.6|4
1648111330000|2022-03-24 08:42:10|48051.3|48011.3|48049|48009|48051.3|48011.3|48049|48009|0
1648111380000|2022-03-24 08:43:00|48046.3|48006.3|48040.9|48000.9|48046.3|48006.3|48040.9|48000.9|0
1648111390000|2022-03-24 08:43:10|48033.6|47993.6|48038.6|47998.6|48040.9|48000.9|48033.6|47993.6|1
1648111400000|2022-03-24 08:43:20|48036.3|47996.3|48036.3|47996.3|48036.3|47996.3|48036.3|47996.3|0
1648111410000|2022-03-24 08:43:30|48027.2|47987.2|48006.3|47966.3|48027.2|47987.2|48006.3|47966.3|8
1648111440000|2022-03-24 08:44:00|48004|47964|48004|47964|48004|47964|48004|47964|0
1648111450000|2022-03-24 08:44:10|48001.3|47961.3|47981.3|47941.3|48001.3|47961.3|47976.7|47936.7|4
1648111460000|2022-03-24 08:44:20|47989.5|47949.5|47981.7|47941.7|47994|47954|47981.7|47941.7|2
1648111470000|2022-03-24 08:44:30|47979|47939|47981.7|47941.7|47981.7|47941.7|47979|47939|1
1648111490000|2022-03-24 08:44:50|47984.5|47944.5|47981.7|47941.7|47984.5|47944.5|47981.7|47941.7|0
1648111500000|2022-03-24 08:45:00|47979|47939|47981.7|47941.7|47981.7|47941.7|47979|47939|0
1648111510000|2022-03-24 08:45:10|47984.5|47944.5|47991.7|47951.7|47991.7|47951.7|47981.7|47941.7|2
1648111520000|2022-03-24 08:45:20|47994|47954|47994|47954|47996.7|47956.7|47991.7|47951.7|1
1648111530000|2022-03-24 08:45:30|47991.7|47951.7|47981.7|47941.7|47991.7|47951.7|47981.7|47941.7|0
1648111550000|2022-03-24 08:45:50|47994.4|47954.4|47999.4|47959.4|47999.4|47959.4|47994.4|47954.4|2
1648111560000|2022-03-24 08:46:00|48001.7|47961.7|48001.7|47961.7|48001.7|47961.7|47996.7|47956.7|0
1648111610000|2022-03-24 08:46:50|48009.4|47969.4|48011.7|47971.7|48011.7|47971.7|48009.4|47969.4|1
1648111620000|2022-03-24 08:47:00|48014.4|47974.4|48001.7|47961.7|48014.4|47974.4|48001.7|47961.7|4
1648111630000|2022-03-24 08:47:10|47999|47959|47976.7|47936.7|47999|47959|47976.7|47936.7|1
1648111650000|2022-03-24 08:47:30|47979|47939|47984.4|47944.4|47986.7|47946.7|47979|47939|2
1648111670000|2022-03-24 08:47:50|47987.1|47947.1|47986.7|47946.7|47991.7|47951.7|47981.7|47941.7|0
1648111680000|2022-03-24 08:48:00|47984.4|47944.4|47981.7|47941.7|47984.4|47944.4|47976.7|47936.7|0
1648111690000|2022-03-24 08:48:10|47986.7|47946.7|47981.7|47941.7|47986.7|47946.7|47981.7|47941.7|0
1648111700000|2022-03-24 08:48:20|47986.7|47946.7|47984.4|47944.4|47986.7|47946.7|47984.4|47944.4|0
1648111710000|2022-03-24 08:48:30|47981.7|47941.7|47981.7|47941.7|47981.7|47941.7|47981.7|47941.7|0
1648111720000|2022-03-24 08:48:40|47986.7|47946.7|47996.7|47956.7|47999|47959|47986.7|47946.7|1
1648111740000|2022-03-24 08:49:00|47999.4|47959.4|47999|47959|47999.4|47959.4|47999|47959|0
1648111750000|2022-03-24 08:49:10|47994|47954|47994|47954|47994|47954|47991.7|47951.7|0
1648111770000|2022-03-24 08:49:30|47989|47949|47999|47959|48004|47964|47986.3|47946.3|1
1648111790000|2022-03-24 08:49:50|47994|47954|47994|47954|47994|47954|47994|47954|0
1648111800000|2022-03-24 08:50:00|47996.7|47956.7|47996.7|47956.7|47996.7|47956.7|47996.7|47956.7|0
1648111820000|2022-03-24 08:50:20|47999.4|47959.4|48004|47964|48006.7|47966.7|47999.4|47959.4|0
1648111830000|2022-03-24 08:50:30|48006.7|47966.7|48001.7|47961.7|48009|47969|48001.7|47961.7|0
1648111840000|2022-03-24 08:50:40|48009|47969|48019.4|47979.4|48019.4|47979.4|48009|47969|2
1648111890000|2022-03-24 08:51:30|48016.7|47976.7|48016.7|47976.7|48016.7|47976.7|48016.7|47976.7|0
1648111900000|2022-03-24 08:51:40|48014|47974|48004|47964|48014|47974|48004|47964|0
1648111910000|2022-03-24 08:51:50|47999|47959|47994|47954|47999|47959|47994|47954|0
1648111920000|2022-03-24 08:52:00|47989|47949|47996.7|47956.7|47999.4|47959.4|47988.5|47948.5|1
1648112000000|2022-03-24 08:53:20|48001.7|47961.7|47993.9|47953.9|48001.7|47961.7|47993.9|47953.9|0
1648112010000|2022-03-24 08:53:30|47991.2|47951.2|47991.2|47951.2|47993.9|47953.9|47991.2|47951.2|2
1648112020000|2022-03-24 08:53:40|47988.9|47948.9|47996.7|47956.7|47996.7|47956.7|47988.9|47948.9|2
1648112040000|2022-03-24 08:54:00|48006.2|47966.2|48003.9|47963.9|48006.2|47966.2|48003.9|47963.9|0
1648112050000|2022-03-24 08:54:10|48008.9|47968.9|48008.9|47968.9|48008.9|47968.9|48008.9|47968.9|0
1648112090000|2022-03-24 08:54:50|48003.9|47963.9|48008.9|47968.9|48008.9|47968.9|48001.2|47961.2|1
1648112100000|2022-03-24 08:55:00|48006.2|47966.2|48011.6|47971.6|48011.6|47971.6|47998.9|47958.9|2
1648112110000|2022-03-24 08:55:10|48019.8|47979.8|48019.4|47979.4|48024.4|47984.4|48019.4|47979.4|4
1648112120000|2022-03-24 08:55:20|48024.4|47984.4|48024.4|47984.4|48024.4|47984.4|48024.4|47984.4|1
1648112130000|2022-03-24 08:55:30|48021.6|47981.6|48024.4|47984.4|48024.4|47984.4|48021.6|47981.6|0
1648112160000|2022-03-24 08:56:00|48009.4|47969.4|48013.9|47973.9|48013.9|47973.9|48006.6|47966.6|2
1648112170000|2022-03-24 08:56:10|48011.6|47971.6|48011.6|47971.6|48011.6|47971.6|48011.6|47971.6|0
1648112190000|2022-03-24 08:56:30|48014.3|47974.3|48016.6|47976.6|48016.6|47976.6|48013.9|47973.9|0
1648112210000|2022-03-24 08:56:50|48013.9|47973.9|48014.3|47974.3|48014.3|47974.3|48011.6|47971.6|0
1648112220000|2022-03-24 08:57:00|48016.6|47976.6|48011.6|47971.6|48016.6|47976.6|48009.3|47969.3|0
1648112230000|2022-03-24 08:57:10|48006.6|47966.6|48016.6|47976.6|48016.6|47976.6|48006.6|47966.6|1
1648112240000|2022-03-24 08:57:20|48013.9|47973.9|48014.3|47974.3|48014.3|47974.3|48013.9|47973.9|0
1648112250000|2022-03-24 08:57:30|48016.6|47976.6|48014.3|47974.3|48016.6|47976.6|48011.6|47971.6|0
1648112260000|2022-03-24 08:57:40|48016.6|47976.6|48016.6|47976.6|48016.6|47976.6|48016.6|47976.6|0
1648112270000|2022-03-24 08:57:50|48013.9|47973.9|48014.3|47974.3|48014.3|47974.3|48013.9|47973.9|0
1648112280000|2022-03-24 08:58:00|48016.6|47976.6|48019.3|47979.3|48024.3|47984.3|48016.6|47976.6|0
1648112310000|2022-03-24 08:58:30|48022|47982|48024.3|47984.3|48024.3|47984.3|48022|47982|0
1648112330000|2022-03-24 08:58:50|48021.6|47981.6|48019.3|47979.3|48022|47982|48019.3|47979.3|15
1648112340000|2022-03-24 08:59:00|48024.3|47984.3|48024.3|47984.3|48024.3|47984.3|48016.6|47976.6|1
1648112350000|2022-03-24 08:59:10|48021.6|47981.6|48022|47982|48022|47982|48019.3|47979.3|0
1648112360000|2022-03-24 08:59:20|48021.6|47981.6|48021.6|47981.6|48022|47982|48019.3|47979.3|0
1648112370000|2022-03-24 08:59:30|48024.3|47984.3|48024.3|47984.3|48024.3|47984.3|48024.3|47984.3|1
1648112380000|2022-03-24 08:59:40|48021.6|47981.6|48024.3|47984.3|48024.3|47984.3|48019.3|47979.3|0
1648112390000|2022-03-24 08:59:50|48021.6|47981.6|48024.3|47984.3|48024.3|47984.3|48019.3|47979.3|0
1648112400000|2022-03-24 09:00:00|48019.3|47979.3|48022|47982|48022|47982|48019.3|47979.3|0
1648112410000|2022-03-24 09:00:10|48021.6|47981.6|48021.6|47981.6|48024.3|47984.3|48019.3|47979.3|0
1648112420000|2022-03-24 09:00:20|48024.3|47984.3|48019.3|47979.3|48024.3|47984.3|48019.3|47979.3|0
1648112430000|2022-03-24 09:00:30|48017|47977|48022|47982|48022|47982|48017|47977|0
1648112440000|2022-03-24 09:00:40|48021.6|47981.6|48014.3|47974.3|48021.6|47981.6|48014.3|47974.3|0
1648112450000|2022-03-24 09:00:50|48006.6|47966.6|48019.7|47979.7|48019.7|47979.7|48006.6|47966.6|1
1648112460000|2022-03-24 09:01:00|48024.3|47984.3|48056.6|48016.6|48056.6|48016.6|48024.3|47984.3|3
1648112470000|2022-03-24 09:01:10|48059.3|48019.3|48056.6|48016.6|48059.3|48019.3|48056.6|48016.6|0
1648112520000|2022-03-24 09:02:00|48053.9|48013.9|48056.6|48016.6|48056.6|48016.6|48045.7|48005.7|1
1648112530000|2022-03-24 09:02:10|48053.9|48013.9|48048.9|48008.9|48053.9|48013.9|48048.9|48008.9|0
1648112540000|2022-03-24 09:02:20|48038.9|47998.9|48038.9|47998.9|48038.9|47998.9|48038.9|47998.9|0
1648112580000|2022-03-24 09:03:00|48036.1|47996.1|48038.9|47998.9|48038.9|47998.9|48036.1|47996.1|0
1648112600000|2022-03-24 09:03:20|48036.1|47996.1|48036.1|47996.1|48036.1|47996.1|48036.1|47996.1|0
1648112610000|2022-03-24 09:03:30|48033.4|47993.4|48028.4|47988.4|48033.4|47993.4|48028.4|47988.4|0
1648112640000|2022-03-24 09:04:00|48031.1|47991.1|48031.1|47991.1|48031.1|47991.1|48031.1|47991.1|0
1648112650000|2022-03-24 09:04:10|48028.4|47988.4|48028.4|47988.4|48028.4|47988.4|48028.4|47988.4|0
1648112670000|2022-03-24 09:04:30|48031.1|47991.1|48028.4|47988.4|48031.1|47991.1|48028.4|47988.4|1
1648112680000|2022-03-24 09:04:40|48023.8|47983.8|48018.8|47978.8|48023.8|47983.8|48018.8|47978.8|0
1648112690000|2022-03-24 09:04:50|48018.4|47978.4|48018.8|47978.8|48018.8|47978.8|48018.4|47978.4|0
1648112700000|2022-03-24 09:05:00|48016.6|47976.6|48021.1|47981.1|48021.1|47981.1|48006.1|47966.1|3
1648112710000|2022-03-24 09:05:10|48018.8|47978.8|48043.8|48003.8|48043.8|48003.8|48016.1|47976.1|4
1648112720000|2022-03-24 09:05:20|48041.6|48001.6|48036.6|47996.6|48041.6|48001.6|48036.6|47996.6|0
1648112740000|2022-03-24 09:05:40|48036.5|47996.5|48036.5|47996.5|48036.5|47996.5|48033.8|47993.8|0
1648112750000|2022-03-24 09:05:50|48031.1|47991.1|48033.8|47993.8|48033.8|47993.8|48031.1|47991.1|0
1648112760000|2022-03-24 09:06:00|48036.5|47996.5|48041.5|48001.5|48046.5|48006.5|48036.5|47996.5|2
1648112770000|2022-03-24 09:06:10|48043.8|48003.8|48041.5|48001.5|48049.3|48009.3|48041.5|48001.5|2
1648112780000|2022-03-24 09:06:20|48046.5|48006.5|48041.5|48001.5|48046.5|48006.5|48041.5|48001.5|0
1648112810000|2022-03-24 09:06:50|48038.8|47998.8|48038.8|47998.8|48041.5|48001.5|48038.8|47998.8|0
1648112820000|2022-03-24 09:07:00|48036.1|47996.1|48036.5|47996.5|48036.5|47996.5|48036.1|47996.1|0
1648112860000|2022-03-24 09:07:40|48028.8|47988.8|48028.8|47988.8|48028.8|47988.8|48028.8|47988.8|0
1648112870000|2022-03-24 09:07:50|48043.8|48003.8|48041.5|48001.5|48043.8|48003.8|48041.5|48001.5|1
1648112890000|2022-03-24 09:08:10|48038.8|47998.8|48046.5|48006.5|48046.5|48006.5|48038.8|47998.8|0
1648112900000|2022-03-24 09:08:20|48051.5|48011.5|48054.2|48014.2|48054.2|48014.2|48051.5|48011.5|2
1648112910000|2022-03-24 09:08:30|48051.5|48011.5|48051.5|48011.5|48051.5|48011.5|48051.5|48011.5|1
1648112920000|2022-03-24 09:08:40|48049.2|48009.2|48041.5|48001.5|48049.2|48009.2|48041.5|48001.5|2
1648112930000|2022-03-24 09:08:50|48033.8|47993.8|48049.2|48009.2|48049.2|48009.2|48033.8|47993.8|2
1648112940000|2022-03-24 09:09:00|48041.5|48001.5|48041.5|48001.5|48046.5|48006.5|48038.8|47998.8|0
1648112950000|2022-03-24 09:09:10|48038.8|47998.8|48041.5|48001.5|48041.5|48001.5|48038.8|47998.8|0
1648112970000|2022-03-24 09:09:30|48044.2|48004.2|48033.8|47993.8|48046.5|48006.5|48033.8|47993.8|0
1648112980000|2022-03-24 09:09:40|48028.8|47988.8|48028.8|47988.8|48028.8|47988.8|48028.8|47988.8|0
1648112990000|2022-03-24 09:09:50|||||||||1
1648113030000|2022-03-24 09:10:30|48046.9|48006.9|48046.9|48006.9|48046.9|48006.9|48046.9|48006.9|3
1648113040000|2022-03-24 09:10:40|48049.2|48009.2|48036.5|47996.5|48051.5|48011.5|48036.5|47996.5|6
1648113070000|2022-03-24 09:11:10|48038.8|47998.8|48038.8|47998.8|48038.8|47998.8|48038.8|47998.8|0
1648113080000|2022-03-24 09:11:20|48036.5|47996.5|48036.5|47996.5|48036.5|47996.5|48036.5|47996.5|0
1648113090000|2022-03-24 09:11:30|48038.8|47998.8|48038.8|47998.8|48038.8|47998.8|48038.8|47998.8|0
1648113110000|2022-03-24 09:11:50|48036.5|47996.5|48049.2|48009.2|48049.2|48009.2|48036.5|47996.5|0
1648113120000|2022-03-24 09:12:00|48046.5|48006.5|48046.5|48006.5|48046.5|48006.5|48046.5|48006.5|0
1648113150000|2022-03-24 09:12:30|48044.2|48004.2|48046.5|48006.5|48046.5|48006.5|48044.2|48004.2|0
1648113170000|2022-03-24 09:12:50|48038.8|47998.8|48044.2|48004.2|48044.2|48004.2|48038.8|47998.8|0
1648113180000|2022-03-24 09:13:00|48041.5|48001.5|48036.5|47996.5|48041.5|48001.5|48036.5|47996.5|0
1648113190000|2022-03-24 09:13:10|48033.8|47993.8|48033.8|47993.8|48033.8|47993.8|48033.8|47993.8|0
1648113200000|2022-03-24 09:13:20|48031|47991|48036|47996|48036|47996|48031|47991|1
1648113220000|2022-03-24 09:13:40|48033.8|47993.8|48031.5|47991.5|48033.8|47993.8|48031.5|47991.5|0
1648113230000|2022-03-24 09:13:50|48036|47996|48033.8|47993.8|48036|47996|48033.8|47993.8|0
1648113240000|2022-03-24 09:14:00|48036|47996|48036|47996|48036|47996|48036|47996|0
1648113250000|2022-03-24 09:14:10|48033.8|47993.8|48033.8|47993.8|48033.8|47993.8|48033.8|47993.8|0
1648113260000|2022-03-24 09:14:20|48036|47996|48033.8|47993.8|48036|47996|48033.8|47993.8|0
1648113270000|2022-03-24 09:14:30|48036|47996|48038.8|47998.8|48046.5|48006.5|48031|47991|2
1648113280000|2022-03-24 09:14:40|48038.7|47998.7|48038.7|47998.7|48041.5|48001.5|48038.7|47998.7|0
1648113310000|2022-03-24 09:15:10|48033.7|47993.7|48038.7|47998.7|48038.7|47998.7|48033.7|47993.7|0
1648113320000|2022-03-24 09:15:20|48036|47996|48038.7|47998.7|48038.7|47998.7|48028.7|47988.7|0
1648113330000|2022-03-24 09:15:30|48036.5|47996.5|48028.7|47988.7|48036.5|47996.5|48028.7|47988.7|0
1648113340000|2022-03-24 09:15:40|48033.7|47993.7|48028.7|47988.7|48033.7|47993.7|48028.7|47988.7|0
1648113350000|2022-03-24 09:15:50|48031.5|47991.5|48028.7|47988.7|48031.5|47991.5|48028.7|47988.7|0
1648113360000|2022-03-24 09:16:00|48031.5|47991.5|48031.5|47991.5|48031.5|47991.5|48031.5|47991.5|0
1648113390000|2022-03-24 09:16:30|48033.7|47993.7|48031.4|47991.4|48033.7|47993.7|48031.4|47991.4|0
1648113400000|2022-03-24 09:16:40|48033.7|47993.7|48031.4|47991.4|48033.7|47993.7|48031.4|47991.4|0
1648113420000|2022-03-24 09:17:00|48033.7|47993.7|48023.7|47983.7|48033.7|47993.7|48023.7|47983.7|3
1648113430000|2022-03-24 09:17:10|48021.4|47981.4|48021.4|47981.4|48021.4|47981.4|48021.4|47981.4|0
1648113440000|2022-03-24 09:17:20|48023.7|47983.7|48026|47986|48026|47986|48018.7|47978.7|1
1648113460000|2022-03-24 09:17:40|48028.7|47988.7|48026|47986|48028.7|47988.7|48026|47986|0
1648113470000|2022-03-24 09:17:50|48023.3|47983.3|48023.7|47983.7|48026|47986|48023.3|47983.3|1
1648113480000|2022-03-24 09:18:00|48021.4|47981.4|47986|47946|48021.4|47981.4|47986|47946|4
1648113500000|2022-03-24 09:18:20|47981.4|47941.4|47981.4|47941.4|47981.4|47941.4|47981.4|47941.4|0
1648113510000|2022-03-24 09:18:30|47986|47946|48001.4|47961.4|48001.4|47961.4|47986|47946|1
1648113520000|2022-03-24 09:18:40|47998.7|47958.7|48001.4|47961.4|48001.4|47961.4|47998.7|47958.7|0
1648113530000|2022-03-24 09:18:50|47998.7|47958.7|47991.4|47951.4|47998.7|47958.7|47986.4|47946.4|2
1648113540000|2022-03-24 09:19:00|47988.7|47948.7|47998.7|47958.7|47998.7|47958.7|47988.7|47948.7|0
1648113550000|2022-03-24 09:19:10|48001.4|47961.4|47996.4|47956.4|48001.4|47961.4|47996.4|47956.4|1
1648113560000|2022-03-24 09:19:20|47993.7|47953.7|47991|47951|47993.7|47953.7|47991|47951|0
1648113570000|2022-03-24 09:19:30|47993.3|47953.3|47991|47951|47993.3|47953.3|47991|47951|0
1648113600000|2022-03-24 09:20:00|47998.7|47958.7|47993.7|47953.7|47998.7|47958.7|47993.7|47953.7|0
1648113620000|2022-03-24 09:20:20|47983.7|47943.7|47999.1|47959.1|47999.1|47959.1|47983.7|47943.7|1
1648113630000|2022-03-24 09:20:30|48001.4|47961.4|47998.7|47958.7|48003.7|47963.7|47998.7|47958.7|0
1648113660000|2022-03-24 09:21:00|48008.7|47968.7|48008.7|47968.7|48008.7|47968.7|48008.7|47968.7|1
1648113690000|2022-03-24 09:21:30|48001.4|47961.4|48006|47966|48006|47966|48001.4|47961.4|0
1648113700000|2022-03-24 09:21:40|48003.7|47963.7|47998.7|47958.7|48003.7|47963.7|47998.7|47958.7|0
1648113720000|2022-03-24 09:22:00|47987.8|47947.8|47993.7|47953.7|47996|47956|47987.8|47947.8|4
1648113740000|2022-03-24 09:22:20|47996|47956|47996|47956|47996|47956|47996|47956|0
1648113750000|2022-03-24 09:22:30|47993.7|47953.7|47993.7|47953.7|47993.7|47953.7|47993.7|47953.7|0
1648113760000|2022-03-24 09:22:40|47991|47951|47991|47951|47991|47951|47991|47951|0
1648113770000|2022-03-24 09:22:50|47981.4|47941.4|47983.7|47943.7|47983.7|47943.7|47981|47941|0
1648113780000|2022-03-24 09:23:00|47986|47946|47986|47946|47986|47946|47986|47946|0
1648113810000|2022-03-24 09:23:30|47988.2|47948.2|47991|47951|47991|47951|47983.2|47943.2|1
1648113840000|2022-03-24 09:24:00|47990.9|47950.9|47990.9|47950.9|47993.2|47953.2|47990.9|47950.9|0
1648113900000|2022-03-24 09:25:00|47980.9|47940.9|47990.9|47950.9|47990.9|47950.9|47980.9|47940.9|1
1648113910000|2022-03-24 09:25:10|47988.2|47948.2|47985.9|47945.9|47988.2|47948.2|47985.9|47945.9|0
1648113920000|2022-03-24 09:25:20|47986.4|47946.4|47988.7|47948.7|47988.7|47948.7|47986.4|47946.4|0
1648113930000|2022-03-24 09:25:30|47985.9|47945.9|47985.9|47945.9|47985.9|47945.9|47985.9|47945.9|1
1648113940000|2022-03-24 09:25:40|47983.7|47943.7|47983.7|47943.7|47983.7|47943.7|47980.9|47940.9|0
1648113950000|2022-03-24 09:25:50|47980.9|47940.9|47978.6|47938.6|47981.4|47941.4|47978.6|47938.6|0
1648113960000|2022-03-24 09:26:00|47981.4|47941.4|47986.4|47946.4|47988.6|47948.6|47981.4|47941.4|8
1648113970000|2022-03-24 09:26:10|47983.6|47943.6|47988.6|47948.6|47988.6|47948.6|47983.6|47943.6|0
1648114000000|2022-03-24 09:26:40|47986.4|47946.4|47986.4|47946.4|47986.4|47946.4|47986.4|47946.4|0
1648114020000|2022-03-24 09:27:00|47988.6|47948.6|47983.6|47943.6|47988.6|47948.6|47983.6|47943.6|2
1648114090000|2022-03-24 09:28:10|47995.9|47955.9|47995.9|47955.9|47995.9|47955.9|47995.9|47955.9|1
1648114110000|2022-03-24 09:28:30|47993.6|47953.6|47993.6|47953.6|47993.6|47953.6|47993.6|47953.6|0
1648114120000|2022-03-24 09:28:40|47990.9|47950.9|47990.9|47950.9|47990.9|47950.9|47990.9|47950.9|0
1648114140000|2022-03-24 09:29:00|47988.6|47948.6|47988.6|47948.6|47988.6|47948.6|47988.6|47948.6|0
1648114180000|2022-03-24 09:29:40|47995.9|47955.9|47990.9|47950.9|47995.9|47955.9|47988.6|47948.6|0
1648114190000|2022-03-24 09:29:50|47993.6|47953.6|47990.9|47950.9|47993.6|47953.6|47988.6|47948.6|0
1648114200000|2022-03-24 09:30:00|47993.6|47953.6|47990.9|47950.9|47993.6|47953.6|47990.9|47950.9|0
1648114210000|2022-03-24 09:30:10|47995.9|47955.9|47993.6|47953.6|47995.9|47955.9|47990.9|47950.9|0
1648114220000|2022-03-24 09:30:20|47998.2|47958.2|47998.2|47958.2|47998.2|47958.2|47998.2|47958.2|0
1648114260000|2022-03-24 09:31:00|48000.9|47960.9|48023.6|47983.6|48023.6|47983.6|48000.9|47960.9|5
1648114270000|2022-03-24 09:31:10|48025.9|47985.9|48038.6|47998.6|48038.6|47998.6|48025.9|47985.9|1
1648114280000|2022-03-24 09:31:20|48035.9|47995.9|48035.9|47995.9|48035.9|47995.9|48035.9|47995.9|25
1648114290000|2022-03-24 09:31:30|48040.9|48000.9|48033.2|47993.2|48040.9|48000.9|48020.9|47980.9|4
1648114310000|2022-03-24 09:31:50|48023.2|47983.2|48023.2|47983.2|48023.2|47983.2|48023.2|47983.2|0
1648114320000|2022-03-24 09:32:00|48025.9|47985.9|48015.9|47975.9|48025.9|47985.9|48015.9|47975.9|1
1648114340000|2022-03-24 09:32:20|48023.2|47983.2|48000.9|47960.9|48023.2|47983.2|48000.9|47960.9|2
1648114350000|2022-03-24 09:32:30|48003.2|47963.2|48003.2|47963.2|48003.2|47963.2|48003.2|47963.2|0
1648114360000|2022-03-24 09:32:40|47995.9|47955.9|48005.9|47965.9|48008.2|47968.2|47995.9|47955.9|3
1648114380000|2022-03-24 09:33:00|48010.4|47970.4|48008.2|47968.2|48010.4|47970.4|47998.2|47958.2|24
1648114390000|2022-03-24 09:33:10|48010.4|47970.4|48025.4|47985.4|48025.4|47985.4|48010.4|47970.4|1
1648114400000|2022-03-24 09:33:20|48020|47980|48025.4|47985.4|48025.4|47985.4|48020|47980|1
1648114410000|2022-03-24 09:33:30|48022.7|47982.7|48022.7|47982.7|48022.7|47982.7|48022.7|47982.7|0
1648114420000|2022-03-24 09:33:40|48020.4|47980.4|48033.1|47993.1|48033.1|47993.1|48015.4|47975.4|1
1648114430000|2022-03-24 09:33:50|48035.4|47995.4|48035.4|47995.4|48035.4|47995.4|48035.4|47995.4|0
1648114440000|2022-03-24 09:34:00|48027.7|47987.7|48033.1|47993.1|48033.1|47993.1|48027.7|47987.7|0
1648114450000|2022-03-24 09:34:10|48030.4|47990.4|48030.4|47990.4|48030.4|47990.4|48030.4|47990.4|0
1648114470000|2022-03-24 09:34:30|48033.1|47993.1|48038.1|47998.1|48038.1|47998.1|48033.1|47993.1|0
1648114480000|2022-03-24 09:34:40|48040.9|48000.9|48033.1|47993.1|48040.9|48000.9|48033.1|47993.1|1
1648114500000|2022-03-24 09:35:00|48035.4|47995.4|48035.4|47995.4|48035.4|47995.4|48035.4|47995.4|0
1648114510000|2022-03-24 09:35:10|48033.1|47993.1|48033.1|47993.1|48033.1|47993.1|48033.1|47993.1|0
1648114520000|2022-03-24 09:35:20|48027.7|47987.7|48033.1|47993.1|48035.4|47995.4|48027.7|47987.7|1
1648114530000|2022-03-24 09:35:30|48030.4|47990.4|48030.4|47990.4|48030.4|47990.4|48028.1|47988.1|0
1648114540000|2022-03-24 09:35:40|48035.4|47995.4|48033.1|47993.1|48035.4|47995.4|48033.1|47993.1|0
1648114550000|2022-03-24 09:35:50|48038.1|47998.1|48038.1|47998.1|48038.1|47998.1|48038.1|47998.1|0
1648114600000|2022-03-24 09:36:40|48033.1|47993.1|48033.1|47993.1|48038.1|47998.1|48033.1|47993.1|0
1648114610000|2022-03-24 09:36:50|48038.1|47998.1|48038.1|47998.1|48038.1|47998.1|48038.1|47998.1|0
1648114620000|2022-03-24 09:37:00|48027.7|47987.7|48033.1|47993.1|48033.1|47993.1|48027.7|47987.7|4
1648114630000|2022-03-24 09:37:10|48035.4|47995.4|48033.1|47993.1|48035.4|47995.4|48033.1|47993.1|0
1648114640000|2022-03-24 09:37:20|48038.1|47998.1|48040.8|48000.8|48040.8|48000.8|48038.1|47998.1|0
1648114660000|2022-03-24 09:37:40|48038.1|47998.1|48040.8|48000.8|48040.8|48000.8|48038.1|47998.1|0
1648114680000|2022-03-24 09:38:00|48038.1|47998.1|48040.8|48000.8|48040.8|48000.8|48038.1|47998.1|0
1648114700000|2022-03-24 09:38:20|48038.1|47998.1|48038.1|47998.1|48038.1|47998.1|48038.1|47998.1|0
1648114710000|2022-03-24 09:38:30|48040.8|48000.8|48040.8|48000.8|48040.8|48000.8|48040.8|48000.8|0
1648114720000|2022-03-24 09:38:40|48038.1|47998.1|48035.4|47995.4|48038.1|47998.1|48027.7|47987.7|0
1648114730000|2022-03-24 09:38:50|48033.1|47993.1|48038.1|47998.1|48038.1|47998.1|48022.2|47982.2|1
1648114750000|2022-03-24 09:39:10|48030.4|47990.4|48030.4|47990.4|48030.4|47990.4|48030.4|47990.4|0
1648114790000|2022-03-24 09:39:50|48033.1|47993.1|48033.1|47993.1|48033.1|47993.1|48033.1|47993.1|0
1648114800000|2022-03-24 09:40:00|48025.4|47985.4|48025.4|47985.4|48025.4|47985.4|48025.4|47985.4|1
1648114810000|2022-03-24 09:40:10|48023.1|47983.1|48025.4|47985.4|48025.4|47985.4|48023.1|47983.1|0
1648114820000|2022-03-24 09:40:20|48030.4|47990.4|48030.4|47990.4|48030.4|47990.4|48027.7|47987.7|0
1648114830000|2022-03-24 09:40:30|48027.7|47987.7|48023.1|47983.1|48027.7|47987.7|48023.1|47983.1|0
1648114840000|2022-03-24 09:40:40|48025.4|47985.4|48025.4|47985.4|48025.4|47985.4|48023.1|47983.1|0
1648114860000|2022-03-24 09:41:00|48023.1|47983.1|48023.1|47983.1|48023.1|47983.1|48023.1|47983.1|0
1648114870000|2022-03-24 09:41:10|48018.1|47978.1|48013.1|47973.1|48018.1|47978.1|48013.1|47973.1|3
1648114880000|2022-03-24 09:41:20|48010.4|47970.4|48012.7|47972.7|48012.7|47972.7|48010.4|47970.4|0
1648114890000|2022-03-24 09:41:30|48010.4|47970.4|48012.6|47972.6|48012.6|47972.6|48010.4|47970.4|0
1648114900000|2022-03-24 09:41:40|48022.6|47982.6|48020.4|47980.4|48027.6|47987.6|48020.4|47980.4|1
1648114920000|2022-03-24 09:42:00|48030.4|47990.4|48025.4|47985.4|48030.4|47990.4|48025.4|47985.4|1
1648114940000|2022-03-24 09:42:20|48028.1|47988.1|48028.1|47988.1|48028.1|47988.1|48028.1|47988.1|0
1648114950000|2022-03-24 09:42:30|48030.4|47990.4|48030.4|47990.4|48030.4|47990.4|48030.4|47990.4|0
1648114960000|2022-03-24 09:42:40|48025.4|47985.4|48025.4|47985.4|48025.4|47985.4|48025.4|47985.4|0
1648114980000|2022-03-24 09:43:00|48030.4|47990.4|48030.3|47990.3|48030.4|47990.4|48030.3|47990.3|0
1648114990000|2022-03-24 09:43:10|48033.1|47993.1|48033.1|47993.1|48033.1|47993.1|48033.1|47993.1|0
1648115000000|2022-03-24 09:43:20|48025.3|47985.3|48025.3|47985.3|48025.3|47985.3|48025.3|47985.3|0
1648115020000|2022-03-24 09:43:40|48033.1|47993.1|48033.1|47993.1|48033.1|47993.1|48033.1|47993.1|0
1648115040000|2022-03-24 09:44:00|48030.8|47990.8|48030.8|47990.8|48030.8|47990.8|48030.8|47990.8|0
1648115050000|2022-03-24 09:44:10|48033.1|47993.1|48033.1|47993.1|48033.1|47993.1|48033.1|47993.1|0
1648115080000|2022-03-24 09:44:40|48033|47993|48040.8|48000.8|48040.8|48000.8|48033|47993|0
1648115090000|2022-03-24 09:44:50|48035.3|47995.3|48035.3|47995.3|48035.3|47995.3|48035.3|47995.3|0
1648115100000|2022-03-24 09:45:00|48038|47998|48035.3|47995.3|48040.8|48000.8|48035.3|47995.3|0
1648115110000|2022-03-24 09:45:10|48032.6|47992.6|48035.3|47995.3|48035.3|47995.3|48032.6|47992.6|0
1648115120000|2022-03-24 09:45:20|48040.8|48000.8|48040.8|48000.8|48040.8|48000.8|48040.8|48000.8|1
1648115150000|2022-03-24 09:45:50|||||||||1
1648115180000|2022-03-24 09:46:20|48040.7|48000.7|48040.7|48000.7|48040.7|48000.7|48038|47998|0
1648115190000|2022-03-24 09:46:30|48045.7|48005.7|48040.7|48000.7|48045.7|48005.7|48040.7|48000.7|0
1648115200000|2022-03-24 09:46:40|48045.7|48005.7|48040.7|48000.7|48045.7|48005.7|48040.7|48000.7|0
1648115210000|2022-03-24 09:46:50|48038|47998|48040.7|48000.7|48043|48003|48038|47998|0
1648115220000|2022-03-24 09:47:00|48033|47993|48035.3|47995.3|48035.3|47995.3|48033|47993|4
1648115230000|2022-03-24 09:47:10|48033|47993|48033|47993|48033|47993|48033|47993|0
1648115240000|2022-03-24 09:47:20|48035.3|47995.3|48033|47993|48035.3|47995.3|48033|47993|0
1648115260000|2022-03-24 09:47:40|48030.3|47990.3|48018|47978|48030.3|47990.3|48018|47978|0
1648115270000|2022-03-24 09:47:50|48020.3|47980.3|48020.3|47980.3|48020.3|47980.3|48020.3|47980.3|0
1648115280000|2022-03-24 09:48:00|48022.6|47982.6|48005.7|47965.7|48025.3|47985.3|48005.7|47965.7|1
1648115290000|2022-03-24 09:48:10|48010.3|47970.3|48010.3|47970.3|48010.3|47970.3|48010.3|47970.3|0
1648115330000|2022-03-24 09:48:50|48012.6|47972.6|48013|47973|48015.3|47975.3|48012.6|47972.6|0
1648115370000|2022-03-24 09:49:30|48015.3|47975.3|48015.3|47975.3|48015.3|47975.3|48015.3|47975.3|0
1648115390000|2022-03-24 09:49:50|48013|47973|48013|47973|48013|47973|48013|47973|0
1648115400000|2022-03-24 09:50:00|48010.3|47970.3|48013|47973|48013|47973|48010.3|47970.3|0
1648115410000|2022-03-24 09:50:10|48015.7|47975.7|48020.3|47980.3|48020.3|47980.3|48015.7|47975.7|0
1648115430000|2022-03-24 09:50:30|48013|47973|48013|47973|48013|47973|48013|47973|0
1648115440000|2022-03-24 09:50:40|48023|47983|48023|47983|48023|47983|48023|47983|0
1648115510000|2022-03-24 09:51:50|48020.3|47980.3|48013|47973|48020.3|47980.3|48013|47973|0
1648115520000|2022-03-24 09:52:00|48015.7|47975.7|48003|47963|48018|47978|48003|47963|1
1648115530000|2022-03-24 09:52:10|48000.3|47960.3|48000.3|47960.3|48000.3|47960.3|48000.3|47960.3|1
1648115540000|2022-03-24 09:52:20|47995.3|47955.3|47995.3|47955.3|47995.3|47955.3|47995.3|47955.3|0
1648115560000|2022-03-24 09:52:40|47992.5|47952.5|47992.5|47952.5|47992.5|47952.5|47992.5|47952.5|0
1648115580000|2022-03-24 09:53:00|48005.3|47965.3|48003|47963|48005.3|47965.3|48003|47963|2
1648115600000|2022-03-24 09:53:20|48005.3|47965.3|48017.5|47977.5|48020.3|47980.3|48003|47963|1
1648115640000|2022-03-24 09:54:00|48022.5|47982.5|48022.5|47982.5|48022.5|47982.5|48022.5|47982.5|0
1648115650000|2022-03-24 09:54:10|48017.5|47977.5|48022.5|47982.5|48022.5|47982.5|48017.5|47977.5|0
1648115700000|2022-03-24 09:55:00|48017.5|47977.5|48017.5|47977.5|48022.5|47982.5|48017.5|47977.5|0
1648115710000|2022-03-24 09:55:10|48014.8|47974.8|48020.2|47980.2|48022.5|47982.5|48014.8|47974.8|0
1648115720000|2022-03-24 09:55:20|48017.5|47977.5|48017.5|47977.5|48017.5|47977.5|48017.5|47977.5|0
1648115770000|2022-03-24 09:56:10|48007.5|47967.5|48027.5|47987.5|48027.5|47987.5|48007.5|47967.5|7
1648115780000|2022-03-24 09:56:20|48037.5|47997.5|48025.2|47985.2|48037.5|47997.5|48025.2|47985.2|0
1648115790000|2022-03-24 09:56:30|48027.5|47987.5|48027.5|47987.5|48027.5|47987.5|48027.5|47987.5|0
1648115800000|2022-03-24 09:56:40|48035.2|47995.2|48035.2|47995.2|48035.2|47995.2|48035.2|47995.2|2
1648115820000|2022-03-24 09:57:00|48017.5|47977.5|48017.5|47977.5|48017.5|47977.5|48017.5|47977.5|6
1648115860000|2022-03-24 09:57:40|48022.5|47982.5|48032.5|47992.5|48032.5|47992.5|48022.5|47982.5|0
1648115880000|2022-03-24 09:58:00|48035.2|47995.2|48035.2|47995.2|48035.2|47995.2|48035.2|47995.2|0
1648115900000|2022-03-24 09:58:20|48027.5|47987.5|48027.5|47987.5|48027.5|47987.5|48027.5|47987.5|9
1648115920000|2022-03-24 09:58:40|48035.2|47995.2|48027.5|47987.5|48035.2|47995.2|48027.5|47987.5|0
1648115950000|2022-03-24 09:59:10|48024.8|47984.8|48027.5|47987.5|48027.5|47987.5|48024.8|47984.8|0
1648116000000|2022-03-24 10:00:00|48022.1|47982.1|48014.8|47974.8|48022.1|47982.1|48014.8|47974.8|1
1648116010000|2022-03-24 10:00:10|48012.5|47972.5|48012.5|47972.5|48012.5|47972.5|48012.5|47972.5|0
1648116020000|2022-03-24 10:00:20|48014.8|47974.8|48019.8|47979.8|48024.8|47984.8|48014.8|47974.8|0
1648116040000|2022-03-24 10:00:40|48022.5|47982.5|48022.5|47982.5|48022.5|47982.5|48019.8|47979.8|0
1648116120000|2022-03-24 10:02:00|48014.8|47974.8|48014.8|47974.8|48014.8|47974.8|48014.8|47974.8|7
1648116130000|2022-03-24 10:02:10|48012.5|47972.5|48014.8|47974.8|48014.8|47974.8|48012.5|47972.5|0
1648116140000|2022-03-24 10:02:20|48017|47977|48019.8|47979.8|48019.8|47979.8|48002|47962|3
1648116160000|2022-03-24 10:02:40|48019.7|47979.7|48004.7|47964.7|48019.7|47979.7|48004.7|47964.7|0
1648116180000|2022-03-24 10:03:00|48002|47962|47999.7|47959.7|48002|47962|47999.7|47959.7|0
1648116190000|2022-03-24 10:03:10|48002|47962|48002|47962|48002|47962|48002|47962|0
1648116210000|2022-03-24 10:03:30|47992|47952|47989.7|47949.7|47992|47952|47989.7|47949.7|2
1648116250000|2022-03-24 10:04:10|||||||||1
1648116260000|2022-03-24 10:04:20|48004.7|47964.7|48004.7|47964.7|48004.7|47964.7|48004.7|47964.7|2
1648116280000|2022-03-24 10:04:40|48002|47962|48002|47962|48002|47962|48002|47962|0
1648116290000|2022-03-24 10:04:50|47999.7|47959.7|47999.7|47959.7|47999.7|47959.7|47999.7|47959.7|0
1648116300000|2022-03-24 10:05:00|48002|47962|48002|47962|48004.7|47964.7|47994.7|47954.7|1
1648116310000|2022-03-24 10:05:10|47999.7|47959.7|48002|47962|48002|47962|47994.7|47954.7|3
1648116320000|2022-03-24 10:05:20|47997|47957|47989.7|47949.7|47997|47957|47987.4|47947.4|9
1648116330000|2022-03-24 10:05:30|47992.4|47952.4|47994.7|47954.7|47997|47957|47992|47952|1
1648116340000|2022-03-24 10:05:40|48007|47967|48007|47967|48007|47967|48007|47967|1
1648116350000|2022-03-24 10:05:50|48002|47962|48002|47962|48007|47967|48002|47962|1
1648116360000|2022-03-24 10:06:00|48004.7|47964.7|48009.7|47969.7|48012|47972|48004.7|47964.7|1
1648116370000|2022-03-24 10:06:10|48012|47972|48012|47972|48012|47972|48012|47972|0
1648116380000|2022-03-24 10:06:20|48017|47977|48017|47977|48017|47977|48017|47977|1
1648116390000|2022-03-24 10:06:30|48014.7|47974.7|48012|47972|48014.7|47974.7|48012|47972|0
1648116400000|2022-03-24 10:06:40|48009.3|47969.3|48014.7|47974.7|48022|47982|48009.3|47969.3|1
1648116410000|2022-03-24 10:06:50|48017|47977|48012|47972|48017|47977|48012|47972|0
1648116420000|2022-03-24 10:07:00|48017|47977|48009.7|47969.7|48017|47977|48009.7|47969.7|3
1648116430000|2022-03-24 10:07:10|48004.3|47964.3|48007|47967|48007|47967|48002|47962|0
1648116440000|2022-03-24 10:07:20|48009.7|47969.7|48012|47972|48012|47972|48009.7|47969.7|1
1648116450000|2022-03-24 10:07:30|48009.7|47969.7|48012|47972|48012|47972|48009.7|47969.7|0
1648116470000|2022-03-24 10:07:50|48006.6|47966.6|48009.7|47969.7|48012.4|47972.4|48006.6|47966.6|1
1648116480000|2022-03-24 10:08:00|48012|47972|48012|47972|48012|47972|48009.7|47969.7|0
1648116500000|2022-03-24 10:08:20|48009.7|47969.7|48012|47972|48012|47972|48009.7|47969.7|0
1648116510000|2022-03-24 10:08:30|48009.7|47969.7|48009.7|47969.7|48009.7|47969.7|48009.7|47969.7|0
1648116520000|2022-03-24 10:08:40|48007|47967|47999.7|47959.7|48007|47967|47994.7|47954.7|0
1648116530000|2022-03-24 10:08:50|48002|47962|47999.7|47959.7|48002|47962|47999.7|47959.7|0
1648116540000|2022-03-24 10:09:00|48002|47962|47999.7|47959.7|48002|47962|47999.7|47959.7|1
1648116550000|2022-03-24 10:09:10|48002|47962|48002|47962|48002|47962|47999.7|47959.7|0
1648116570000|2022-03-24 10:09:30|48009.7|47969.7|48009.7|47969.7|48009.7|47969.7|48009.7|47969.7|6
1648116580000|2022-03-24 10:09:40|48012|47972|48009.7|47969.7|48012|47972|48009.7|47969.7|0
1648116600000|2022-03-24 10:10:00|48012|47972|48009.7|47969.7|48012|47972|48007.4|47967.4|0
1648116610000|2022-03-24 10:10:10|48004.7|47964.7|48004.7|47964.7|48004.7|47964.7|48004.7|47964.7|0
1648116640000|2022-03-24 10:10:40|48002|47962|47997|47957|48002|47962|47997|47957|0
1648116660000|2022-03-24 10:11:00|47994.7|47954.7|47997|47957|47997|47957|47994.7|47954.7|0
1648116670000|2022-03-24 10:11:10|47994.7|47954.7|47994.7|47954.7|47994.7|47954.7|47994.7|47954.7|0
1648116690000|2022-03-24 10:11:30|47989.7|47949.7|47989.7|47949.7|47989.7|47949.7|47989.7|47949.7|0
1648116700000|2022-03-24 10:11:40|47997|47957|47994.7|47954.7|47997|47957|47994.7|47954.7|1
1648116710000|2022-03-24 10:11:50|47992.4|47952.4|47994.7|47954.7|47994.7|47954.7|47992.4|47952.4|0
1648116720000|2022-03-24 10:12:00|48005.1|47965.1|48007.4|47967.4|48007.4|47967.4|47997.4|47957.4|1
1648116730000|2022-03-24 10:12:10|48004.7|47964.7|48004.7|47964.7|48004.7|47964.7|48004.7|47964.7|0
1648116740000|2022-03-24 10:12:20|48007.4|47967.4|48007.4|47967.4|48007.4|47967.4|48007.4|47967.4|0
1648116750000|2022-03-24 10:12:30|48009.7|47969.7|48009.7|47969.7|48009.7|47969.7|48009.7|47969.7|0
1648116770000|2022-03-24 10:12:50|48011.9|47971.9|48009.7|47969.7|48014.7|47974.7|48009.7|47969.7|1
1648116790000|2022-03-24 10:13:10|48007.4|47967.4|48001.9|47961.9|48007.4|47967.4|47999.7|47959.7|0
1648116800000|2022-03-24 10:13:20|48007.4|47967.4|48011.9|47971.9|48011.9|47971.9|48007.4|47967.4|0
1648116810000|2022-03-24 10:13:30|48009.7|47969.7|48009.7|47969.7|48009.7|47969.7|48009.7|47969.7|0
1648116830000|2022-03-24 10:13:50|48004.7|47964.7|47999.7|47959.7|48004.7|47964.7|47999.7|47959.7|0
1648116840000|2022-03-24 10:14:00|48001.9|47961.9|47989.6|47949.6|48001.9|47961.9|47989.6|47949.6|0
1648116880000|2022-03-24 10:14:40|48014.6|47974.6|48014.6|47974.6|48014.6|47974.6|48014.6|47974.6|5
1648116890000|2022-03-24 10:14:50|48007.4|47967.4|48014.6|47974.6|48014.6|47974.6|48007.4|47967.4|0
1648116920000|2022-03-24 10:15:20|48011.9|47971.9|48014.6|47974.6|48017.4|47977.4|48007.4|47967.4|1
1648116960000|2022-03-24 10:16:00|48017.3|47977.3|48014.6|47974.6|48019.6|47979.6|48014.6|47974.6|0
1648116970000|2022-03-24 10:16:10|48016.9|47976.9|48016.9|47976.9|48016.9|47976.9|48014.6|47974.6|0
1648116980000|2022-03-24 10:16:20|48019.6|47979.6|48019.6|47979.6|48019.6|47979.6|48019.6|47979.6|0
1648116990000|2022-03-24 10:16:30|48014.6|47974.6|48014.6|47974.6|48014.6|47974.6|48014.6|47974.6|0
1648117010000|2022-03-24 10:16:50|48011.9|47971.9|48011.9|47971.9|48011.9|47971.9|48011.9|47971.9|0
1648117020000|2022-03-24 10:17:00|48009.6|47969.6|48007.3|47967.3|48009.6|47969.6|48007.3|47967.3|2
1648117030000|2022-03-24 10:17:10|47997.3|47957.3|47997.3|47957.3|47999.6|47959.6|47997.3|47957.3|1
1648117040000|2022-03-24 10:17:20|47987.3|47947.3|47987.3|47947.3|47987.3|47947.3|47987.3|47947.3|2
1648117050000|2022-03-24 10:17:30|47989.6|47949.6|47987.3|47947.3|47989.6|47949.6|47987.3|47947.3|4
1648117060000|2022-03-24 10:17:40|47989.6|47949.6|47987.3|47947.3|47989.6|47949.6|47987.3|47947.3|1
1648117080000|2022-03-24 10:18:00|47989.6|47949.6|47987.3|47947.3|47989.6|47949.6|47987.3|47947.3|0
1648117140000|2022-03-24 10:19:00|47992.3|47952.3|47992.3|47952.3|47992.3|47952.3|47992.3|47952.3|3
1648117150000|2022-03-24 10:19:10|47994.6|47954.6|47994.6|47954.6|47994.6|47954.6|47994.6|47954.6|0
1648117160000|2022-03-24 10:19:20|47989.6|47949.6|47987.3|47947.3|47989.6|47949.6|47987.3|47947.3|0
1648117170000|2022-03-24 10:19:30|47996.5|47956.5|47994.6|47954.6|47996.5|47956.5|47994.6|47954.6|1
1648117200000|2022-03-24 10:20:00|47997.3|47957.3|47997.3|47957.3|47997.3|47957.3|47997.3|47957.3|0
1648117220000|2022-03-24 10:20:20|47994.6|47954.6|47994.6|47954.6|47994.6|47954.6|47994.6|47954.6|2
1648117230000|2022-03-24 10:20:30|47991.9|47951.9|47989.6|47949.6|47991.9|47951.9|47989.6|47949.6|1
1648117250000|2022-03-24 10:20:50|47987.3|47947.3|47987.3|47947.3|47987.3|47947.3|47987.3|47947.3|0
1648117270000|2022-03-24 10:21:10|47989.6|47949.6|48004.6|47964.6|48004.6|47964.6|47987.3|47947.3|4
1648117280000|2022-03-24 10:21:20|48006.9|47966.9|48004.6|47964.6|48006.9|47966.9|48004.6|47964.6|0
1648117310000|2022-03-24 10:21:50|48001.9|47961.9|47999.6|47959.6|48001.9|47961.9|47999.6|47959.6|0
1648117330000|2022-03-24 10:22:10|47992.7|47952.7|47995|47955|47995|47955|47992.7|47952.7|0
1648117340000|2022-03-24 10:22:20|47997.3|47957.3|47997.3|47957.3|47997.3|47957.3|47997.3|47957.3|0
1648117380000|2022-03-24 10:23:00|47995|47955|47987.3|47947.3|47995|47955|47985|47945|1
1648117390000|2022-03-24 10:23:10|47985|47945|47985|47945|47985|47945|47985|47945|0
1648117410000|2022-03-24 10:23:30|||||||||2
1648117430000|2022-03-24 10:23:50|||||||||3
1648117440000|2022-03-24 10:24:00|47965|47925|47967.3|47927.3|47967.3|47927.3|47965|47925|15
1648117470000|2022-03-24 10:24:30|47965|47925|47967.3|47927.3|47967.3|47927.3|47965|47925|3
1648117480000|2022-03-24 10:24:40|47972.3|47932.3|47972.3|47932.3|47972.3|47932.3|47972.3|47932.3|1
1648117490000|2022-03-24 10:24:50|47977.3|47937.3|47980|47940|47980|47940|47977.3|47937.3|2
1648117500000|2022-03-24 10:25:00|47982.3|47942.3|47980|47940|47982.3|47942.3|47980|47940|0
1648117530000|2022-03-24 10:25:30|47970|47930|47974.5|47934.5|47974.5|47934.5|47967.3|47927.3|3
1648117540000|2022-03-24 10:25:40|47977.3|47937.3|47980|47940|47980|47940|47977.3|47937.3|0
1648117560000|2022-03-24 10:26:00|47977.3|47937.3|47980|47940|47987.3|47947.3|47977.3|47937.3|1
1648117570000|2022-03-24 10:26:10|47984.5|47944.5|47984.5|47944.5|47984.5|47944.5|47984.5|47944.5|0
1648117590000|2022-03-24 10:26:30|47982.3|47942.3|47982.3|47942.3|47982.3|47942.3|47982.3|47942.3|0
1648117610000|2022-03-24 10:26:50|47982.2|47942.2|47987.2|47947.2|47987.2|47947.2|47977.2|47937.2|0
1648117620000|2022-03-24 10:27:00|47984.5|47944.5|47982.2|47942.2|47984.5|47944.5|47982.2|47942.2|0
1648117630000|2022-03-24 10:27:10|47984.5|47944.5|47982.2|47942.2|47984.5|47944.5|47982.2|47942.2|0
1648117640000|2022-03-24 10:27:20|47979.5|47939.5|47984.5|47944.5|47984.5|47944.5|47979.5|47939.5|1
1648117670000|2022-03-24 10:27:50|47979.5|47939.5|47980|47940|47982.2|47942.2|47979.5|47939.5|0
1648117680000|2022-03-24 10:28:00|47984.5|47944.5|47982.2|47942.2|47984.5|47944.5|47979.5|47939.5|1
1648117690000|2022-03-24 10:28:10|47984.5|47944.5|47984.5|47944.5|47984.5|47944.5|47984.5|47944.5|0
1648117710000|2022-03-24 10:28:30|47987.2|47947.2|47984.5|47944.5|47987.2|47947.2|47984.5|47944.5|0
1648117720000|2022-03-24 10:28:40|47981.8|47941.8|47984.5|47944.5|47984.5|47944.5|47981.8|47941.8|1
1648117760000|2022-03-24 10:29:20|47981.8|47941.8|47984.5|47944.5|47984.5|47944.5|47981.8|47941.8|1
1648117800000|2022-03-24 10:30:00|47987.2|47947.2|48002.6|47962.6|48002.6|47962.6|47987.2|47947.2|2
1648117810000|2022-03-24 10:30:10|48007.2|47967.2|48007.2|47967.2|48007.2|47967.2|48007.2|47967.2|0
1648117820000|2022-03-24 10:30:20|48004.9|47964.9|48007.2|47967.2|48007.2|47967.2|48004.9|47964.9|0
1648117840000|2022-03-24 10:30:40|48004.9|47964.9|47997.2|47957.2|48004.9|47964.9|47989.5|47949.5|0
1648117860000|2022-03-24 10:31:00|47992.2|47952.2|47994.5|47954.5|47999.5|47959.5|47987.2|47947.2|0
1648117880000|2022-03-24 10:31:20|47989.5|47949.5|48017.2|47977.2|48017.2|47977.2|47989.5|47949.5|3
1648117910000|2022-03-24 10:31:50|48011.8|47971.8|48009.9|47969.9|48017.2|47977.2|48004.5|47964.5|1
1648117920000|2022-03-24 10:32:00|48012.2|47972.2|48017.2|47977.2|48017.2|47977.2|48012.2|47972.2|0
1648117930000|2022-03-24 10:32:10|48014.9|47974.9|48009.9|47969.9|48014.9|47974.9|48009.9|47969.9|0
1648117940000|2022-03-24 10:32:20|48007.2|47967.2|48007.2|47967.2|48007.2|47967.2|48007.2|47967.2|0
1648117950000|2022-03-24 10:32:30|48004.5|47964.5|48004.5|47964.5|48004.5|47964.5|48004.5|47964.5|0
1648117980000|2022-03-24 10:33:00|48002.2|47962.2|48024.9|47984.9|48034.9|47994.9|48002.2|47962.2|3
1648118000000|2022-03-24 10:33:20|48027.2|47987.2|48027.2|47987.2|48027.2|47987.2|48027.2|47987.2|0
1648118020000|2022-03-24 10:33:40|48024.9|47984.9|48027.2|47987.2|48029.9|47989.9|48024.9|47984.9|0
1648118030000|2022-03-24 10:33:50|48019.9|47979.9|48027.2|47987.2|48027.2|47987.2|48019.9|47979.9|1
1648118070000|2022-03-24 10:34:30|48022.6|47982.6|48027.2|47987.2|48027.2|47987.2|48022.6|47982.6|0
1648118100000|2022-03-24 10:35:00|48024.5|47984.5|48027.2|47987.2|48032.2|47992.2|48024.5|47984.5|0
1648118110000|2022-03-24 10:35:10|48032.2|47992.2|48027.2|47987.2|48032.2|47992.2|48027.2|47987.2|0
1648118160000|2022-03-24 10:36:00|48022.2|47982.2|48022.2|47982.2|48027.2|47987.2|48022.2|47982.2|0
1648118170000|2022-03-24 10:36:10|48019.9|47979.9|48017.2|47977.2|48024.9|47984.9|48017.2|47977.2|0
1648118200000|2022-03-24 10:36:40|48027.2|47987.2|48017.2|47977.2|48027.2|47987.2|48014.9|47974.9|0
1648118220000|2022-03-24 10:37:00|48014.9|47974.9|48009.9|47969.9|48017.2|47977.2|48009.9|47969.9|0
1648118240000|2022-03-24 10:37:20|48007.2|47967.2|48012.6|47972.6|48012.6|47972.6|48004.9|47964.9|1
1648118250000|2022-03-24 10:37:30|48014.9|47974.9|48014.9|47974.9|48014.9|47974.9|48014.9|47974.9|0
1648118260000|2022-03-24 10:37:40|48017.2|47977.2|48014.9|47974.9|48017.2|47977.2|48014.9|47974.9|0
1648118370000|2022-03-24 10:39:30|48014.8|47974.8|48014.8|47974.8|48014.8|47974.8|48014.8|47974.8|0
1648118390000|2022-03-24 10:39:50|48012.6|47972.6|48012.6|47972.6|48012.6|47972.6|48012.6|47972.6|0
1648118400000|2022-03-24 10:40:00|48009.8|47969.8|48007.1|47967.1|48009.8|47969.8|48007.1|47967.1|0
1648118410000|2022-03-24 10:40:10|48009.8|47969.8|48017.1|47977.1|48017.1|47977.1|48009.8|47969.8|0
1648118420000|2022-03-24 10:40:20|48027.1|47987.1|48029.8|47989.8|48029.8|47989.8|48027.1|47987.1|0
1648118440000|2022-03-24 10:40:40|48032.5|47992.5|48032.5|47992.5|48032.5|47992.5|48032.5|47992.5|0
1648118450000|2022-03-24 10:40:50|48034.8|47994.8|48037.5|47997.5|48039.8|47999.8|48032.5|47992.5|0
1648118460000|2022-03-24 10:41:00|48034.8|47994.8|48037.5|47997.5|48039.8|47999.8|48034.8|47994.8|4
1648118480000|2022-03-24 10:41:20|48034.8|47994.8|48034.8|47994.8|48034.8|47994.8|48034.8|47994.8|0
1648118490000|2022-03-24 10:41:30|48032.5|47992.5|48034.8|47994.8|48034.8|47994.8|48032.5|47992.5|0
1648118500000|2022-03-24 10:41:40|48032.5|47992.5|48034.8|47994.8|48034.8|47994.8|48032.5|47992.5|0
1648118520000|2022-03-24 10:42:00|48024.8|47984.8|48029.8|47989.8|48029.8|47989.8|48024.8|47984.8|0
1648118580000|2022-03-24 10:43:00|48032.1|47992.1|48032.1|47992.1|48032.1|47992.1|48032.1|47992.1|0
1648118590000|2022-03-24 10:43:10|48029.8|47989.8|48029.8|47989.8|48029.8|47989.8|48029.8|47989.8|0
1648118690000|2022-03-24 10:44:50|48037.1|47997.1|48029.8|47989.8|48037.1|47997.1|48029.8|47989.8|1
1648118700000|2022-03-24 10:45:00|48032.5|47992.5|48037.5|47997.5|48042.5|48002.5|48032.5|47992.5|1
1648118710000|2022-03-24 10:45:10|48034.8|47994.8|48034.8|47994.8|48037.5|47997.5|48034.8|47994.8|0
1648118720000|2022-03-24 10:45:20|48037.5|47997.5|48037.5|47997.5|48037.5|47997.5|48037.5|47997.5|4
1648118730000|2022-03-24 10:45:30|48034.8|47994.8|48034.8|47994.8|48034.8|47994.8|48034.8|47994.8|0
1648118740000|2022-03-24 10:45:40|48032.1|47992.1|48029.8|47989.8|48032.1|47992.1|48029.8|47989.8|0
1648118750000|2022-03-24 10:45:50|48024.8|47984.8|48024.8|47984.8|48024.8|47984.8|48024.8|47984.8|0
1648118760000|2022-03-24 10:46:00|48029.8|47989.8|48029.8|47989.8|48029.8|47989.8|48029.8|47989.8|1
1648118810000|2022-03-24 10:46:50|48037.1|47997.1|48037.5|47997.5|48037.5|47997.5|48034.8|47994.8|1
1648118820000|2022-03-24 10:47:00|48034.8|47994.8|48034.8|47994.8|48034.8|47994.8|48029.8|47989.8|0
1648118830000|2022-03-24 10:47:10|48037.5|47997.5|48037.5|47997.5|48037.5|47997.5|48037.5|47997.5|0
1648118880000|2022-03-24 10:48:00|||||||||4
1648118910000|2022-03-24 10:48:30|48034.8|47994.8|48037.5|47997.5|48037.5|47997.5|48034.8|47994.8|0
1648118920000|2022-03-24 10:48:40|||||||||1
1648118950000|2022-03-24 10:49:10|48040.2|48000.2|48039.8|47999.8|48040.2|48000.2|48037.5|47997.5|0
1648118960000|2022-03-24 10:49:20|48037.5|47997.5|48037.5|47997.5|48037.5|47997.5|48037.5|47997.5|0
1648119040000|2022-03-24 10:50:40|48024.7|47984.7|48029.7|47989.7|48029.7|47989.7|48024.7|47984.7|1
1648119050000|2022-03-24 10:50:50|48027|47987|48032|47992|48032|47992|48027|47987|0
1648119070000|2022-03-24 10:51:10|48029.7|47989.7|48029.7|47989.7|48032|47992|48029.7|47989.7|0
1648119080000|2022-03-24 10:51:20|48034.7|47994.7|48034.7|47994.7|48034.7|47994.7|48032|47992|0
1648119120000|2022-03-24 10:52:00|48032.4|47992.4|48034.7|47994.7|48034.7|47994.7|48029.7|47989.7|1
1648119130000|2022-03-24 10:52:10|48029.7|47989.7|48037.4|47997.4|48037.4|47997.4|48029.7|47989.7|3
1648119160000|2022-03-24 10:52:40|48040.2|48000.2|48037.4|47997.4|48042.4|48002.4|48037.4|47997.4|0
1648119190000|2022-03-24 10:53:10|48034.7|47994.7|48037.4|47997.4|48037.4|47997.4|48034.7|47994.7|0
1648119230000|2022-03-24 10:53:50|||||||||1
1648119260000|2022-03-24 10:54:20|48034.7|47994.7|48037.4|47997.4|48037.4|47997.4|48029.7|47989.7|0
1648119290000|2022-03-24 10:54:50|48034.7|47994.7|48037.4|47997.4|48037.4|47997.4|48034.7|47994.7|0
1648119300000|2022-03-24 10:55:00|||||||||2
1648119320000|2022-03-24 10:55:20|48034.7|47994.7|48037.4|47997.4|48037.4|47997.4|48034.7|47994.7|0
1648119330000|2022-03-24 10:55:30|48034.7|47994.7|48019.7|47979.7|48034.7|47994.7|48019.7|47979.7|0
1648119340000|2022-03-24 10:55:40|48022|47982|48029.7|47989.7|48029.7|47989.7|48019.7|47979.7|0
1648119350000|2022-03-24 10:55:50|48024.7|47984.7|48029.7|47989.7|48029.7|47989.7|48024.7|47984.7|0
1648119360000|2022-03-24 10:56:00|48027|47987|48029.7|47989.7|48029.7|47989.7|48027|47987|0
1648119370000|2022-03-24 10:56:10|48032|47992|48032|47992|48032|47992|48032|47992|0
1648119380000|2022-03-24 10:56:20|48029.7|47989.7|48029.7|47989.7|48029.7|47989.7|48029.7|47989.7|0
1648119390000|2022-03-24 10:56:30|48032|47992|48029.7|47989.7|48032|47992|48027|47987|0
1648119400000|2022-03-24 10:56:40|48032|47992|48029.7|47989.7|48032|47992|48029.7|47989.7|0
1648119420000|2022-03-24 10:57:00|48027|47987|48029.7|47989.7|48029.7|47989.7|48027|47987|0
1648119430000|2022-03-24 10:57:10|48027|47987|48032|47992|48034.7|47994.7|48027|47987|0
1648119440000|2022-03-24 10:57:20|48034.7|47994.7|48037.4|47997.4|48039.7|47999.7|48032|47992|1
1648119510000|2022-03-24 10:58:30|48042.4|48002.4|48042.4|48002.4|48042.4|48002.4|48042.4|48002.4|0
1648119520000|2022-03-24 10:58:40|48037.4|47997.4|48037.4|47997.4|48037.4|47997.4|48037.4|47997.4|0
1648119540000|2022-03-24 10:59:00|48039.7|47999.7|48039.7|47999.7|48039.7|47999.7|48039.7|47999.7|0
1648119550000|2022-03-24 10:59:10|48037.4|47997.4|48029.7|47989.7|48037.4|47997.4|48029.7|47989.7|0
1648119560000|2022-03-24 10:59:20|48027|47987|48024.7|47984.7|48027|47987|48024.7|47984.7|0
1648119580000|2022-03-24 10:59:40|48034.7|47994.7|48034.7|47994.7|48034.7|47994.7|48034.7|47994.7|1
1648119590000|2022-03-24 10:59:50|48029.7|47989.7|48024.7|47984.7|48032.4|47992.4|48024.7|47984.7|1
1648119600000|2022-03-24 11:00:00|48019.7|47979.7|48004.7|47964.7|48019.7|47979.7|48004.7|47964.7|1
1648119620000|2022-03-24 11:00:20|48002.4|47962.4|48004.7|47964.7|48004.7|47964.7|48002.4|47962.4|0
1648119660000|2022-03-24 11:01:00|47999.7|47959.7|48004.7|47964.7|48010.1|47970.1|47999.7|47959.7|9
1648119670000|2022-03-24 11:01:10|48002.4|47962.4|47994.7|47954.7|48002.4|47962.4|47994.7|47954.7|0
1648119700000|2022-03-24 11:01:40|47997.4|47957.4|47994.7|47954.7|47997.4|47957.4|47994.7|47954.7|0
1648119710000|2022-03-24 11:01:50|47996.9|47956.9|47994.7|47954.7|47999.7|47959.7|47994.7|47954.7|1
1648119720000|2022-03-24 11:02:00|47986.9|47946.9|47994.6|47954.6|47994.6|47954.6|47984.7|47944.7|0
1648119730000|2022-03-24 11:02:10|47992.4|47952.4|47984.6|47944.6|47994.6|47954.6|47984.6|47944.6|0
1648119740000|2022-03-24 11:02:20|47981.9|47941.9|47981.9|47941.9|47984.6|47944.6|47981.9|47941.9|0
1648119750000|2022-03-24 11:02:30|47984.6|47944.6|47989.6|47949.6|47989.6|47949.6|47981.9|47941.9|0
1648119760000|2022-03-24 11:02:40|47996.9|47956.9|47994.6|47954.6|47996.9|47956.9|47994.6|47954.6|0
1648119770000|2022-03-24 11:02:50|47996.9|47956.9|47996.9|47956.9|47996.9|47956.9|47996.9|47956.9|0
1648119780000|2022-03-24 11:03:00|47991.9|47951.9|47994.6|47954.6|47996.9|47956.9|47989.2|47949.2|1
1648119790000|2022-03-24 11:03:10|47991.9|47951.9|47994.6|47954.6|47994.6|47954.6|47989.6|47949.6|0
1648119800000|2022-03-24 11:03:20|47991.9|47951.9|47996.9|47956.9|47996.9|47956.9|47991.9|47951.9|0
1648119810000|2022-03-24 11:03:30|47994.6|47954.6|47994.6|47954.6|47994.6|47954.6|47994.6|47954.6|0
1648119820000|2022-03-24 11:03:40|47989.6|47949.6|47971.9|47931.9|47989.6|47949.6|47969.6|47929.6|5
1648119830000|2022-03-24 11:03:50|47969.6|47929.6|47946.9|47906.9|47969.6|47929.6|47946.9|47906.9|37
1648119870000|2022-03-24 11:04:30|47949.6|47909.6|47951.9|47911.9|47954.2|47914.2|47949.6|47909.6|0
1648119880000|2022-03-24 11:04:40|47954.2|47914.2|47954.2|47914.2|47954.2|47914.2|47954.2|47914.2|0
1648119910000|2022-03-24 11:05:10|47951.9|47911.9|47951.9|47911.9|47951.9|47911.9|47951.9|47911.9|0
1648119920000|2022-03-24 11:05:20|47954.2|47914.2|47954.2|47914.2|47954.2|47914.2|47951.9|47911.9|0
1648119930000|2022-03-24 11:05:30|47956.9|47916.9|47956.9|47916.9|47956.9|47916.9|47956.9|47916.9|0
1648119950000|2022-03-24 11:05:50|47959.6|47919.6|47966.9|47926.9|47966.9|47926.9|47959.6|47919.6|0
1648119960000|2022-03-24 11:06:00|47964.6|47924.6|47964.6|47924.6|47964.6|47924.6|47964.6|47924.6|0
1648119980000|2022-03-24 11:06:20|47969.6|47929.6|47969.6|47929.6|47969.6|47929.6|47969.6|47929.6|0
1648119990000|2022-03-24 11:06:30|47971.9|47931.9|47966.9|47926.9|47971.9|47931.9|47966.9|47926.9|1
1648120000000|2022-03-24 11:06:40|47964.6|47924.6|47966.9|47926.9|47966.9|47926.9|47964.6|47924.6|0
1648120010000|2022-03-24 11:06:50|47961.9|47921.9|47964.6|47924.6|47964.6|47924.6|47961.9|47921.9|0
1648120020000|2022-03-24 11:07:00|47961.9|47921.9|47959.6|47919.6|47961.9|47921.9|47959.6|47919.6|0
1648120030000|2022-03-24 11:07:10|47961.9|47921.9|47961.9|47921.9|47961.9|47921.9|47961.9|47921.9|0
1648120040000|2022-03-24 11:07:20|47959.2|47919.2|47956.9|47916.9|47959.2|47919.2|47956.9|47916.9|0
1648120050000|2022-03-24 11:07:30|||||||||1
1648120060000|2022-03-24 11:07:40|47966.9|47926.9|47966.9|47926.9|47966.9|47926.9|47966.9|47926.9|3
1648120070000|2022-03-24 11:07:50|47964.6|47924.6|47964.6|47924.6|47964.6|47924.6|47964.6|47924.6|0
1648120090000|2022-03-24 11:08:10|47966.9|47926.9|47954.6|47914.6|47966.9|47926.9|47951.9|47911.9|1
1648120110000|2022-03-24 11:08:30|47956.9|47916.9|47956.9|47916.9|47956.9|47916.9|47956.9|47916.9|0
1648120170000|2022-03-24 11:09:30|47954.6|47914.6|47951.9|47911.9|47956.9|47916.9|47951.9|47911.9|0
1648120180000|2022-03-24 11:09:40|47949.6|47909.6|47949.6|47909.6|47949.6|47909.6|47949.6|47909.6|0
1648120220000|2022-03-24 11:10:20|47951.9|47911.9|47949.6|47909.6|47951.9|47911.9|47949.6|47909.6|0
1648120230000|2022-03-24 11:10:30|47946.9|47906.9|47939.6|47899.6|47946.9|47906.9|47939.6|47899.6|0
1648120240000|2022-03-24 11:10:40|47941.9|47901.9|47944.2|47904.2|47944.2|47904.2|47941.9|47901.9|0
1648120250000|2022-03-24 11:10:50|47941.9|47901.9|47941.9|47901.9|47941.9|47901.9|47941.9|47901.9|0
1648120290000|2022-03-24 11:11:30|47944.6|47904.6|47946.9|47906.9|47946.9|47906.9|47944.6|47904.6|0
1648120300000|2022-03-24 11:11:40|||||||||2
1648120310000|2022-03-24 11:11:50|47949.6|47909.6|47949.6|47909.6|47949.6|47909.6|47949.6|47909.6|0
1648120320000|2022-03-24 11:12:00|47954.1|47914.1|47954.1|47914.1|47954.1|47914.1|47954.1|47914.1|1
1648120330000|2022-03-24 11:12:10|47951.9|47911.9|47951.9|47911.9|47951.9|47911.9|47951.9|47911.9|0
1648120350000|2022-03-24 11:12:30|47951.8|47911.8|47961.8|47921.8|47962.3|47922.3|47951.8|47911.8|2
1648120380000|2022-03-24 11:13:00|47959.6|47919.6|47959.6|47919.6|47959.6|47919.6|47959.6|47919.6|0
1648120390000|2022-03-24 11:13:10|47961.8|47921.8|47961.8|47921.8|47961.8|47921.8|47959.6|47919.6|0
1648120400000|2022-03-24 11:13:20|47959.5|47919.5|47959.5|47919.5|47959.5|47919.5|47959.5|47919.5|0
1648120430000|2022-03-24 11:13:50|47964.1|47924.1|47964.1|47924.1|47964.1|47924.1|47964.1|47924.1|0
1648120440000|2022-03-24 11:14:00|47961.8|47921.8|47959.5|47919.5|47961.8|47921.8|47959.5|47919.5|0
1648120450000|2022-03-24 11:14:10|47964.1|47924.1|47961.8|47921.8|47964.1|47924.1|47961.8|47921.8|0
1648120470000|2022-03-24 11:14:30|47959.5|47919.5|47956.8|47916.8|47959.5|47919.5|47956.8|47916.8|2
1648120500000|2022-03-24 11:15:00|47959.1|47919.1|47961.8|47921.8|47961.8|47921.8|47956.8|47916.8|0
1648120510000|2022-03-24 11:15:10|47959.5|47919.5|47959.5|47919.5|47959.5|47919.5|47959.5|47919.5|0
1648120560000|2022-03-24 11:16:00|47946.8|47906.8|47946.8|47906.8|47946.8|47906.8|47946.8|47906.8|1
1648120580000|2022-03-24 11:16:20|47951.8|47911.8|47951.8|47911.8|47951.8|47911.8|47949.5|47909.5|3
1648120610000|2022-03-24 11:16:50|47949.5|47909.5|47949.5|47909.5|47949.5|47909.5|47949.5|47909.5|2
1648120620000|2022-03-24 11:17:00|47951.8|47911.8|47951.8|47911.8|47951.8|47911.8|47951.8|47911.8|0
1648120650000|2022-03-24 11:17:30|47949.5|47909.5|47946.8|47906.8|47949.5|47909.5|47946.8|47906.8|0
1648120670000|2022-03-24 11:17:50|47951.8|47911.8|47951.8|47911.8|47951.8|47911.8|47951.8|47911.8|0
1648120700000|2022-03-24 11:18:20|47949.1|47909.1|47946.8|47906.8|47949.1|47909.1|47936.8|47896.8|1
1648120710000|2022-03-24 11:18:30|47944.5|47904.5|47944.5|47904.5|47946.8|47906.8|47944.5|47904.5|2
1648120720000|2022-03-24 11:18:40|47946.8|47906.8|47946.8|47906.8|47946.8|47906.8|47946.8|47906.8|0
1648120730000|2022-03-24 11:18:50|47941.4|47901.4|47944.5|47904.5|47944.5|47904.5|47941.4|47901.4|1
1648120740000|2022-03-24 11:19:00|47946.8|47906.8|47946.8|47906.8|47946.8|47906.8|47946.8|47906.8|0
1648120750000|2022-03-24 11:19:10|47944.5|47904.5|47944.5|47904.5|47946.8|47906.8|47944.5|47904.5|0
1648120760000|2022-03-24 11:19:20|47946.8|47906.8|47941.8|47901.8|47946.8|47906.8|47939.5|47899.5|0
1648120800000|2022-03-24 11:20:00|47946.8|47906.8|47941.8|47901.8|47946.8|47906.8|47941.8|47901.8|0
1648120810000|2022-03-24 11:20:10|47944.1|47904.1|47941.8|47901.8|47944.1|47904.1|47941.8|47901.8|0
1648120820000|2022-03-24 11:20:20|47946.8|47906.8|47946.8|47906.8|47946.8|47906.8|47946.8|47906.8|0
1648120860000|2022-03-24 11:21:00|47944.1|47904.1|47944.1|47904.1|47944.1|47904.1|47944.1|47904.1|0
1648120880000|2022-03-24 11:21:20|47941.4|47901.4|47936.8|47896.8|47944.1|47904.1|47936.8|47896.8|1
1648120890000|2022-03-24 11:21:30|47939.5|47899.5|47936.8|47896.8|47941.8|47901.8|47936.8|47896.8|0
1648120900000|2022-03-24 11:21:40|47939.5|47899.5|47941.8|47901.8|47941.8|47901.8|47939.5|47899.5|0
1648120930000|2022-03-24 11:22:10|47944.1|47904.1|47939.5|47899.5|47944.1|47904.1|47939.5|47899.5|0
1648120940000|2022-03-24 11:22:20|47944.1|47904.1|47954.1|47914.1|47954.1|47914.1|47944.1|47904.1|0
1648120950000|2022-03-24 11:22:30|47956.3|47916.3|47956.8|47916.8|47956.8|47916.8|47956.3|47916.3|0
1648120960000|2022-03-24 11:22:40|47954|47914|47954|47914|47956.3|47916.3|47954|47914|0
1648120970000|2022-03-24 11:22:50|47956.3|47916.3|47949|47909|47956.3|47916.3|47949|47909|1
1648120980000|2022-03-24 11:23:00|||||||||1
1648120990000|2022-03-24 11:23:10|47946.8|47906.8|47946.8|47906.8|47946.8|47906.8|47946.8|47906.8|0
1648121010000|2022-03-24 11:23:30|47949|47909|47946.7|47906.7|47949|47909|47946.7|47906.7|7
1648121030000|2022-03-24 11:23:50|47949|47909|47944|47904|47949|47909|47944|47904|1
1648121040000|2022-03-24 11:24:00|47941.7|47901.7|47941.7|47901.7|47941.7|47901.7|47941.7|47901.7|0
1648121060000|2022-03-24 11:24:20|47944|47904|47944|47904|47944|47904|47944|47904|1
1648121070000|2022-03-24 11:24:30|47946.3|47906.3|47946.3|47906.3|47946.3|47906.3|47944|47904|0
1648121080000|2022-03-24 11:24:40|47944|47904|47939|47899|47944|47904|47939|47899|0
1648121090000|2022-03-24 11:24:50|||||||||1
1648121100000|2022-03-24 11:25:00|47944|47904|47944|47904|47946.3|47906.3|47944|47904|1
1648121130000|2022-03-24 11:25:30|47939|47899|47926.3|47886.3|47939|47899|47926.3|47886.3|54
1648121140000|2022-03-24 11:25:40|47929|47889|47931.3|47891.3|47933.6|47893.6|47929|47889|5
1648121150000|2022-03-24 11:25:50|47929|47889|47929|47889|47929|47889|47929|47889|0
1648121160000|2022-03-24 11:26:00|47926.3|47886.3|47929|47889|47929|47889|47924|47884|0
1648121170000|2022-03-24 11:26:10|47931.7|47891.7|47929|47889|47931.7|47891.7|47929|47889|0
1648121200000|2022-03-24 11:26:40|47936.3|47896.3|47944|47904|47944|47904|47936.3|47896.3|5
1648121220000|2022-03-24 11:27:00|47941.3|47901.3|47939|47899|47941.3|47901.3|47939|47899|0
1648121230000|2022-03-24 11:27:10|47941.3|47901.3|47954|47914|47954|47914|47941.3|47901.3|3
1648121250000|2022-03-24 11:27:30|47956.3|47916.3|47954|47914|47956.3|47916.3|47954|47914|0
1648121270000|2022-03-24 11:27:50|47951.3|47911.3|47951.3|47911.3|47951.3|47911.3|47951.3|47911.3|0
1648121290000|2022-03-24 11:28:10|47953.6|47913.6|47951.3|47911.3|47953.6|47913.6|47951.3|47911.3|0
1648121300000|2022-03-24 11:28:20|47953.6|47913.6|47953.6|47913.6|47953.6|47913.6|47953.6|47913.6|0
1648121310000|2022-03-24 11:28:30|47951.3|47911.3|47951.3|47911.3|47951.3|47911.3|47951.3|47911.3|0
1648121320000|2022-03-24 11:28:40|47953.6|47913.6|47953.6|47913.6|47953.6|47913.6|47953.6|47913.6|0
1648121330000|2022-03-24 11:28:50|47956.3|47916.3|47956.3|47916.3|47956.3|47916.3|47956.3|47916.3|0
1648121370000|2022-03-24 11:29:30|47959|47919|47959|47919|47959|47919|47959|47919|0
1648121390000|2022-03-24 11:29:50|47979|47939|47971.3|47931.3|47979|47939|47971.3|47931.3|7
1648121400000|2022-03-24 11:30:00|47968.6|47928.6|47971.3|47931.3|47971.3|47931.3|47968.6|47928.6|0
1648121420000|2022-03-24 11:30:20|47968.6|47928.6|47979|47939|47979|47939|47968.6|47928.6|3
1648121430000|2022-03-24 11:30:30|47981.7|47941.7|47979|47939|47981.7|47941.7|47979|47939|0
1648121500000|2022-03-24 11:31:40|47984|47944|47984|47944|47984|47944|47984|47944|0
1648121510000|2022-03-24 11:31:50|48001.3|47961.3|48001.3|47961.3|48001.3|47961.3|48001.3|47961.3|1
1648121520000|2022-03-24 11:32:00|47996.3|47956.3|47994|47954|47996.3|47956.3|47994|47954|0
1648121530000|2022-03-24 11:32:10|47996.3|47956.3|47996.3|47956.3|47996.3|47956.3|47996.3|47956.3|0
1648121540000|2022-03-24 11:32:20|47994|47954|48001.3|47961.3|48001.3|47961.3|47994|47954|1
1648121550000|2022-03-24 11:32:30|48006.3|47966.3|48004|47964|48006.3|47966.3|48004|47964|0
1648121560000|2022-03-24 11:32:40|48006.3|47966.3|48001.3|47961.3|48006.3|47966.3|48001.3|47961.3|0
1648121580000|2022-03-24 11:33:00|48006.3|47966.3|48004|47964|48006.3|47966.3|48004|47964|1
1648121590000|2022-03-24 11:33:10|48006.2|47966.2|48006.2|47966.2|48006.2|47966.2|48006.2|47966.2|0
1648121610000|2022-03-24 11:33:30|48004|47964|48006.2|47966.2|48006.2|47966.2|48004|47964|0
1648121620000|2022-03-24 11:33:40|48004|47964|48006.2|47966.2|48006.2|47966.2|48004|47964|0
1648121630000|2022-03-24 11:33:50|48004|47964|48004|47964|48004|47964|48004|47964|0
1648121640000|2022-03-24 11:34:00|48006.2|47966.2|48003.9|47963.9|48006.2|47966.2|47996.2|47956.2|1
1648121650000|2022-03-24 11:34:10|48006.2|47966.2|48006.2|47966.2|48006.2|47966.2|48006.2|47966.2|0
1648121660000|2022-03-24 11:34:20|48001.2|47961.2|47996.2|47956.2|48001.2|47961.2|47996.2|47956.2|0
1648121670000|2022-03-24 11:34:30|47998.9|47958.9|48016.2|47976.2|48016.2|47976.2|47998.9|47958.9|3
1648121700000|2022-03-24 11:35:00|48028.9|47988.9|48028.9|47988.9|48028.9|47988.9|48028.9|47988.9|2
1648121710000|2022-03-24 11:35:10|48031.6|47991.6|48031.6|47991.6|48031.6|47991.6|48031.6|47991.6|9
1648121720000|2022-03-24 11:35:20|48029.4|47989.4|48053.9|48013.9|48058.9|48018.9|48029.4|47989.4|39
1648121730000|2022-03-24 11:35:30|48056.2|48016.2|48043.9|48003.9|48056.2|48016.2|48043.9|48003.9|0
1648121740000|2022-03-24 11:35:40|48046.2|48006.2|48038.9|47998.9|48046.2|48006.2|48038.9|47998.9|0
1648121750000|2022-03-24 11:35:50|48041.2|48001.2|48043.9|48003.9|48043.9|48003.9|48038.9|47998.9|0
1648121760000|2022-03-24 11:36:00|48041.6|48001.6|48041.2|48001.2|48043.9|48003.9|48041.2|48001.2|0
1648121770000|2022-03-24 11:36:10|48036.2|47996.2|48038.9|47998.9|48038.9|47998.9|48036.2|47996.2|0
1648121780000|2022-03-24 11:36:20|48041.2|48001.2|48041.2|48001.2|48041.2|48001.2|48038.9|47998.9|0
1648121790000|2022-03-24 11:36:30|48033.9|47993.9|48033.9|47993.9|48033.9|47993.9|48033.9|47993.9|0
1648121810000|2022-03-24 11:36:50|48036.6|47996.6|48036.6|47996.6|48036.6|47996.6|48036.6|47996.6|0
1648121820000|2022-03-24 11:37:00|48033.9|47993.9|48033.9|47993.9|48033.9|47993.9|48033.9|47993.9|0
1648121830000|2022-03-24 11:37:10|48041.2|48001.2|48033.9|47993.9|48041.2|48001.2|48033.9|47993.9|0
1648121850000|2022-03-24 11:37:30|48043.9|48003.9|48043.9|48003.9|48046.6|48006.6|48038.9|47998.9|2
1648121860000|2022-03-24 11:37:40|48041.2|48001.2|48043.9|48003.9|48043.9|48003.9|48038.9|47998.9|1
1648121870000|2022-03-24 11:37:50|48041.2|48001.2|48036.6|47996.6|48041.2|48001.2|48033.9|47993.9|2
1648121880000|2022-03-24 11:38:00|48041.2|48001.2|48038.9|47998.9|48041.2|48001.2|48038.9|47998.9|0
1648121890000|2022-03-24 11:38:10|48033.9|47993.9|48038.9|47998.9|48038.9|47998.9|48033.9|47993.9|0
1648121900000|2022-03-24 11:38:20|48036.2|47996.2|48033.9|47993.9|48036.2|47996.2|48033.9|47993.9|0
1648121950000|2022-03-24 11:39:10|48031.2|47991.2|48031.2|47991.2|48031.2|47991.2|48031.2|47991.2|0
1648121970000|2022-03-24 11:39:30|48023.9|47983.9|48023.9|47983.9|48023.9|47983.9|48023.9|47983.9|0
1648121980000|2022-03-24 11:39:40|48031.2|47991.2|48028.9|47988.9|48033.9|47993.9|48028.9|47988.9|0
1648121990000|2022-03-24 11:39:50|48026.2|47986.2|48023.9|47983.9|48026.2|47986.2|48023.9|47983.9|0
1648122000000|2022-03-24 11:40:00|48031.2|47991.2|48038.9|47998.9|48038.9|47998.9|48028.9|47988.9|0
1648122010000|2022-03-24 11:40:10|48054.3|48014.3|48088.9|48048.9|48091.2|48051.2|48054.3|48014.3|10
1648122020000|2022-03-24 11:40:20|48096.6|48056.6|48076.6|48036.6|48096.6|48056.6|48076.6|48036.6|1
1648122030000|2022-03-24 11:40:30|48073.9|48033.9|48053.9|48013.9|48076.2|48036.2|48053.9|48013.9|1
1648122040000|2022-03-24 11:40:40|48048.5|48008.5|48048.5|48008.5|48048.5|48008.5|48048.5|48008.5|1
1648122050000|2022-03-24 11:40:50|48043.9|48003.9|48041.2|48001.2|48051.6|48011.6|48041.2|48001.2|3
1648122060000|2022-03-24 11:41:00|48038.9|47998.9|48061.6|48021.6|48061.6|48021.6|48038.9|47998.9|1
1648122070000|2022-03-24 11:41:10|48063.9|48023.9|48068.9|48028.9|48071.2|48031.2|48063.9|48023.9|0
1648122080000|2022-03-24 11:41:20|48066.6|48026.6|48066.6|48026.6|48066.6|48026.6|48066.6|48026.6|0
1648122090000|2022-03-24 11:41:30|48068.9|48028.9|48063.9|48023.9|48068.9|48028.9|48063.9|48023.9|0
1648122100000|2022-03-24 11:41:40|48076.6|48036.6|48066.6|48026.6|48076.6|48036.6|48066.6|48026.6|1
1648122120000|2022-03-24 11:42:00|48063.9|48023.9|48066.6|48026.6|48066.6|48026.6|48058.9|48018.9|1
1648122130000|2022-03-24 11:42:10|48071.6|48031.6|48071.6|48031.6|48071.6|48031.6|48071.6|48031.6|0
1648122150000|2022-03-24 11:42:30|48089.3|48049.3|48089.3|48049.3|48089.3|48049.3|48089.3|48049.3|13
1648122160000|2022-03-24 11:42:40|48092|48052|48094.3|48054.3|48094.3|48054.3|48092|48052|0
1648122200000|2022-03-24 11:43:20|48089.3|48049.3|48092|48052|48092|48052|48089.3|48049.3|0
1648122210000|2022-03-24 11:43:30|48094.3|48054.3|48092|48052|48102|48062|48092|48052|0
1648122220000|2022-03-24 11:43:40|48089.3|48049.3|48082|48042|48089.3|48049.3|48082|48042|0
1648122230000|2022-03-24 11:43:50|48086.6|48046.6|48089.3|48049.3|48092|48052|48084.3|48044.3|0
1648122250000|2022-03-24 11:44:10|48087|48047|48084.3|48044.3|48089.3|48049.3|48082|48042|0
1648122260000|2022-03-24 11:44:20|48089.3|48049.3|48099.3|48059.3|48099.3|48059.3|48089.3|48049.3|0
1648122270000|2022-03-24 11:44:30|48102|48062|48094.3|48054.3|48102|48062|48094.3|48054.3|0
1648122290000|2022-03-24 11:44:50|48091.6|48051.6|48099.3|48059.3|48099.3|48059.3|48091.6|48051.6|0
1648122300000|2022-03-24 11:45:00|48096.6|48056.6|48099.3|48059.3|48099.3|48059.3|48092|48052|1
1648122310000|2022-03-24 11:45:10|48102|48062|48102|48062|48102|48062|48102|48062|1
1648122330000|2022-03-24 11:45:30|48094.7|48054.7|48092|48052|48094.7|48054.7|48092|48052|0
1648122340000|2022-03-24 11:45:40|48094.3|48054.3|48094.3|48054.3|48094.3|48054.3|48094.3|48054.3|0
1648122360000|2022-03-24 11:46:00|48102|48062|48097|48057|48102|48062|48097|48057|0
1648122370000|2022-03-24 11:46:10|48094.3|48054.3|48092|48052|48094.3|48054.3|48089.3|48049.3|0
1648122400000|2022-03-24 11:46:40|48094.7|48054.7|48097|48057|48099.3|48059.3|48092|48052|2
1648122420000|2022-03-24 11:47:00|48094.3|48054.3|48071.5|48031.5|48094.3|48054.3|48071.5|48031.5|5
1648122450000|2022-03-24 11:47:30|48085.1|48045.1|48092|48052|48092|48052|48085.1|48045.1|2
1648122460000|2022-03-24 11:47:40|48089.2|48049.2|48092|48052|48092|48052|48082|48042|0
1648122470000|2022-03-24 11:47:50|48089.2|48049.2|48092|48052|48092|48052|48089.2|48049.2|0
1648122480000|2022-03-24 11:48:00|48091.9|48051.9|48094.2|48054.2|48094.2|48054.2|48091.9|48051.9|3
1648122490000|2022-03-24 11:48:10|48091.9|48051.9|48091.9|48051.9|48094.2|48054.2|48091.9|48051.9|31
1648122510000|2022-03-24 11:48:30|48087.4|48047.4|48081.9|48041.9|48089.7|48049.7|48081.9|48041.9|0
1648122580000|2022-03-24 11:49:40|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|0
1648122600000|2022-03-24 11:50:00|48089.6|48049.6|48089.6|48049.6|48089.6|48049.6|48089.6|48049.6|0
1648122630000|2022-03-24 11:50:30|48091.9|48051.9|48091.9|48051.9|48097.3|48057.3|48091.9|48051.9|1
1648122640000|2022-03-24 11:50:40|48087.3|48047.3|48089.6|48049.6|48089.6|48049.6|48087.3|48047.3|0
1648122650000|2022-03-24 11:50:50|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|0
1648122660000|2022-03-24 11:51:00|48101.9|48061.9|48104.6|48064.6|48104.6|48064.6|48101.9|48061.9|3
1648122690000|2022-03-24 11:51:30|48106.9|48066.9|48121.9|48081.9|48121.9|48081.9|48106.9|48066.9|1
1648122700000|2022-03-24 11:51:40|48119.6|48079.6|48119.6|48079.6|48119.6|48079.6|48119.6|48079.6|0
1648122710000|2022-03-24 11:51:50|48122.3|48082.3|48124.6|48084.6|48124.6|48084.6|48122.3|48082.3|0
1648122720000|2022-03-24 11:52:00|||||||||1
1648122750000|2022-03-24 11:52:30|48126.9|48086.9|48137.3|48097.3|48137.3|48097.3|48126.9|48086.9|1
1648122760000|2022-03-24 11:52:40|48140|48100|48144.6|48104.6|48144.6|48104.6|48140|48100|0
1648122770000|2022-03-24 11:52:50|48147.3|48107.3|48137.3|48097.3|48147.3|48107.3|48137.3|48097.3|2
1648122780000|2022-03-24 11:53:00|48139.6|48099.6|48139.6|48099.6|48139.6|48099.6|48139.6|48099.6|0
1648122790000|2022-03-24 11:53:10|48145|48105|48139.6|48099.6|48145|48105|48139.6|48099.6|1
1648122800000|2022-03-24 11:53:20|48141.9|48101.9|48139.6|48099.6|48141.9|48101.9|48139.6|48099.6|1
1648122820000|2022-03-24 11:53:40|48134.6|48094.6|48129.6|48089.6|48134.6|48094.6|48129.6|48089.6|0
1648122840000|2022-03-24 11:54:00|48134.6|48094.6|48134.6|48094.6|48134.6|48094.6|48134.6|48094.6|0
1648122850000|2022-03-24 11:54:10|48142.3|48102.3|48142.3|48102.3|48142.3|48102.3|48142.3|48102.3|2
1648122860000|2022-03-24 11:54:20|48141.9|48101.9|48139.6|48099.6|48141.9|48101.9|48136.9|48096.9|1
1648122880000|2022-03-24 11:54:40|48141.9|48101.9|48144.6|48104.6|48144.6|48104.6|48141.9|48101.9|0
1648122900000|2022-03-24 11:55:00|48154.6|48114.6|48154.6|48114.6|48154.6|48114.6|48154.6|48114.6|4
1648122950000|2022-03-24 11:55:50|48172.3|48132.3|48172.3|48132.3|48177.3|48137.3|48170|48130|3
1648122960000|2022-03-24 11:56:00|48175|48135|48179.6|48139.6|48180.4|48140.4|48175|48135|1
1648122970000|2022-03-24 11:56:10|48175|48135|48175|48135|48175|48135|48175|48135|0
1648122990000|2022-03-24 11:56:30|48187.3|48147.3|48187.3|48147.3|48187.3|48147.3|48187.3|48147.3|0
1648123020000|2022-03-24 11:57:00|48182.3|48142.3|48172.3|48132.3|48187.3|48147.3|48170|48130|1
1648123050000|2022-03-24 11:57:30|48175|48135|48192.7|48152.7|48192.7|48152.7|48175|48135|4
1648123060000|2022-03-24 11:57:40|48187.7|48147.7|48175|48135|48190.4|48150.4|48175|48135|4
1648123070000|2022-03-24 11:57:50|48177.7|48137.7|48175|48135|48177.7|48137.7|48175|48135|0
1648123080000|2022-03-24 11:58:00|48185.8|48145.8|48192.7|48152.7|48192.7|48152.7|48185.8|48145.8|0
1648123090000|2022-03-24 11:58:10|48190|48150|48190|48150|48190|48150|48190|48150|0
1648123100000|2022-03-24 11:58:20|48187.3|48147.3|48187.3|48147.3|48187.3|48147.3|48187.3|48147.3|1
1648123110000|2022-03-24 11:58:30|48180|48140|48187.3|48147.3|48190|48150|48180|48140|0
1648123130000|2022-03-24 11:58:50|48190|48150|48190|48150|48190|48150|48190|48150|0
1648123140000|2022-03-24 11:59:00|48187.3|48147.3|48187.3|48147.3|48187.3|48147.3|48187.3|48147.3|0
1648123150000|2022-03-24 11:59:10|48184.6|48144.6|48167.3|48127.3|48184.6|48144.6|48167.3|48127.3|1
1648123160000|2022-03-24 11:59:20|48187.3|48147.3|48170|48130|48187.3|48147.3|48170|48130|3
1648123170000|2022-03-24 11:59:30|48167.3|48127.3|48167.3|48127.3|48167.3|48127.3|48167.3|48127.3|0
1648123180000|2022-03-24 11:59:40|48170|48130|48170|48130|48170|48130|48170|48130|1
1648123190000|2022-03-24 11:59:50|48147.3|48107.3|48155|48115|48155|48115|48147.3|48107.3|1
1648123210000|2022-03-24 12:00:10|48157.7|48117.7|48167.3|48127.3|48167.3|48127.3|48155|48115|1
1648123220000|2022-03-24 12:00:20|48160|48120|48160|48120|48160|48120|48160|48120|0
1648123230000|2022-03-24 12:00:30|48162.3|48122.3|48162.3|48122.3|48162.3|48122.3|48162.3|48122.3|0
1648123240000|2022-03-24 12:00:40|48162.2|48122.2|48162.2|48122.2|48162.2|48122.2|48162.2|48122.2|0
1648123250000|2022-03-24 12:00:50|48165|48125|48164.5|48124.5|48167.2|48127.2|48160|48120|0
1648123260000|2022-03-24 12:01:00|48162.2|48122.2|48162.2|48122.2|48162.2|48122.2|48162.2|48122.2|0
1648123270000|2022-03-24 12:01:10|48160|48120|48157.2|48117.2|48160|48120|48157.2|48117.2|1
1648123280000|2022-03-24 12:01:20|48152.2|48112.2|48152.2|48112.2|48152.2|48112.2|48152.2|48112.2|0
1648123290000|2022-03-24 12:01:30|48149.5|48109.5|48147.2|48107.2|48149.5|48109.5|48147.2|48107.2|0
1648123300000|2022-03-24 12:01:40|48149.5|48109.5|48152.2|48112.2|48152.2|48112.2|48149.5|48109.5|0
1648123310000|2022-03-24 12:01:50|48149.5|48109.5|48149.5|48109.5|48149.5|48109.5|48149.5|48109.5|0
1648123320000|2022-03-24 12:02:00|48152.2|48112.2|48167.2|48127.2|48167.2|48127.2|48152.2|48112.2|3
1648123340000|2022-03-24 12:02:20|48179.9|48139.9|48179.9|48139.9|48179.9|48139.9|48179.9|48139.9|1
1648123350000|2022-03-24 12:02:30|48174.9|48134.9|48174.9|48134.9|48179.9|48139.9|48174.9|48134.9|1
1648123360000|2022-03-24 12:02:40|48180.4|48140.4|48174.9|48134.9|48180.4|48140.4|48174.9|48134.9|1
1648123370000|2022-03-24 12:02:50|48187.2|48147.2|48184.9|48144.9|48187.2|48147.2|48184.9|48144.9|4
1648123380000|2022-03-24 12:03:00|48197.6|48157.6|48197.6|48157.6|48197.6|48157.6|48197.6|48157.6|1
1648123390000|2022-03-24 12:03:10|48200.3|48160.3|48214.9|48174.9|48214.9|48174.9|48200.3|48160.3|0
1648123400000|2022-03-24 12:03:20|48217.6|48177.6|48224.9|48184.9|48224.9|48184.9|48217.6|48177.6|0
1648123410000|2022-03-24 12:03:30|48222.6|48182.6|48227.6|48187.6|48227.6|48187.6|48222.6|48182.6|1
1648123420000|2022-03-24 12:03:40|48222.6|48182.6|48244.9|48204.9|48244.9|48204.9|48222.6|48182.6|0
1648123430000|2022-03-24 12:03:50|48250.3|48210.3|48250.3|48210.3|48250.3|48210.3|48250.3|48210.3|1
1648123440000|2022-03-24 12:04:00|48254.9|48214.9|48252.6|48212.6|48260.3|48220.3|48249.9|48209.9|1
1648123450000|2022-03-24 12:04:10|48258|48218|48247.6|48207.6|48262.6|48222.6|48247.6|48207.6|4
1648123460000|2022-03-24 12:04:20|48249.9|48209.9|48237.2|48197.2|48257.6|48217.6|48237.2|48197.2|4
1648123470000|2022-03-24 12:04:30|48217.2|48177.2|48224.9|48184.9|48227.2|48187.2|48217.2|48177.2|3
1648123480000|2022-03-24 12:04:40|48227.2|48187.2|48232.2|48192.2|48232.2|48192.2|48224.9|48184.9|0
1648123500000|2022-03-24 12:05:00|48234.9|48194.9|48226.8|48186.8|48237.2|48197.2|48226.8|48186.8|2
1648123510000|2022-03-24 12:05:10|48219.9|48179.9|48214.9|48174.9|48229.9|48189.9|48212.2|48172.2|8
1648123520000|2022-03-24 12:05:20|48212.2|48172.2|48212.2|48172.2|48212.2|48172.2|48212.2|48172.2|0
1648123630000|2022-03-24 12:07:10|||||||||2
1648123720000|2022-03-24 12:08:40|48214.9|48174.9|48209.5|48169.5|48217.2|48177.2|48209.5|48169.5|2
1648123740000|2022-03-24 12:09:00|48207.2|48167.2|48207.2|48167.2|48207.2|48167.2|48207.2|48167.2|0
1648123750000|2022-03-24 12:09:10|48212.2|48172.2|48207.2|48167.2|48212.2|48172.2|48207.2|48167.2|0
1648123770000|2022-03-24 12:09:30|48212.2|48172.2|48212.2|48172.2|48212.2|48172.2|48212.2|48172.2|0
1648123800000|2022-03-24 12:10:00|48217.2|48177.2|48217.2|48177.2|48217.2|48177.2|48217.2|48177.2|0
1648123810000|2022-03-24 12:10:10|48209.5|48169.5|48209.5|48169.5|48209.5|48169.5|48209.5|48169.5|2
1648123830000|2022-03-24 12:10:30|48207.2|48167.2|48207.2|48167.2|48207.2|48167.2|48207.2|48167.2|0
1648123880000|2022-03-24 12:11:20|48202.2|48162.2|48207.2|48167.2|48207.2|48167.2|48199.4|48159.4|1
1648123890000|2022-03-24 12:11:30|48219.9|48179.9|48224.9|48184.9|48224.9|48184.9|48219.9|48179.9|0
1648123900000|2022-03-24 12:11:40|48227.2|48187.2|48227.2|48187.2|48227.2|48187.2|48227.2|48187.2|0
1648123920000|2022-03-24 12:12:00|48227.1|48187.1|48227.1|48187.1|48227.1|48187.1|48227.1|48187.1|0
1648123930000|2022-03-24 12:12:10|48229.9|48189.9|48227.1|48187.1|48229.9|48189.9|48227.1|48187.1|0
1648123940000|2022-03-24 12:12:20|48207.1|48167.1|48207.1|48167.1|48207.1|48167.1|48207.1|48167.1|1
1648123950000|2022-03-24 12:12:30|48197.1|48157.1|48204.8|48164.8|48204.8|48164.8|48197.1|48157.1|0
1648123960000|2022-03-24 12:12:40|48207.1|48167.1|48207.1|48167.1|48207.1|48167.1|48207.1|48167.1|0
1648123970000|2022-03-24 12:12:50|48209.8|48169.8|48212.1|48172.1|48212.1|48172.1|48209.8|48169.8|0
1648123980000|2022-03-24 12:13:00|48214.8|48174.8|48227.1|48187.1|48227.6|48187.6|48214.8|48174.8|1
1648123990000|2022-03-24 12:13:10|48232.1|48192.1|48232.1|48192.1|48232.1|48192.1|48232.1|48192.1|0
1648124000000|2022-03-24 12:13:20|48229.4|48189.4|48252.1|48212.1|48252.1|48212.1|48227.1|48187.1|10
1648124010000|2022-03-24 12:13:30|48249.4|48209.4|48247.1|48207.1|48249.4|48209.4|48247.1|48207.1|0
1648124020000|2022-03-24 12:13:40|48244.4|48204.4|48242.1|48202.1|48244.4|48204.4|48242.1|48202.1|0
1648124030000|2022-03-24 12:13:50|48237.1|48197.1|48237.1|48197.1|48237.1|48197.1|48237.1|48197.1|0
1648124040000|2022-03-24 12:14:00|48242.1|48202.1|48239|48199|48247.1|48207.1|48239|48199|5
1648124050000|2022-03-24 12:14:10|48232.1|48192.1|48232.1|48192.1|48232.1|48192.1|48232.1|48192.1|0
1648124060000|2022-03-24 12:14:20|48234.8|48194.8|48237.1|48197.1|48237.1|48197.1|48234.8|48194.8|0
1648124070000|2022-03-24 12:14:30|48227.1|48187.1|48237.1|48197.1|48237.1|48197.1|48227.1|48187.1|3
1648124080000|2022-03-24 12:14:40|48239.8|48199.8|48241.7|48201.7|48241.7|48201.7|48239.8|48199.8|0
1648124090000|2022-03-24 12:14:50|48237.1|48197.1|48237.1|48197.1|48237.1|48197.1|48237.1|48197.1|0
1648124100000|2022-03-24 12:15:00|48239.4|48199.4|48254.8|48214.8|48254.8|48214.8|48239.4|48199.4|2
1648124110000|2022-03-24 12:15:10|48259.8|48219.8|48259.8|48219.8|48259.8|48219.8|48259.8|48219.8|1
1648124130000|2022-03-24 12:15:30|48262.5|48222.5|48270.2|48230.2|48270.2|48230.2|48262.5|48222.5|1
1648124160000|2022-03-24 12:16:00|48267.5|48227.5|48272.5|48232.5|48272.5|48232.5|48267.5|48227.5|0
1648124180000|2022-03-24 12:16:20|48267.5|48227.5|48267.5|48227.5|48267.5|48227.5|48267.5|48227.5|0
1648124190000|2022-03-24 12:16:30|48262.5|48222.5|48249.4|48209.4|48262.5|48222.5|48249.4|48209.4|3
1648124200000|2022-03-24 12:16:40|48244.8|48204.8|48244.8|48204.8|48244.8|48204.8|48244.8|48204.8|0
1648124210000|2022-03-24 12:16:50|48252.5|48212.5|48252.5|48212.5|48252.5|48212.5|48252.5|48212.5|0
1648124220000|2022-03-24 12:17:00|48255.2|48215.2|48257.5|48217.5|48257.5|48217.5|48255.2|48215.2|0
1648124230000|2022-03-24 12:17:10|48262.5|48222.5|48267.5|48227.5|48267.5|48227.5|48259.8|48219.8|0
1648124240000|2022-03-24 12:17:20|48264.8|48224.8|48259.8|48219.8|48264.8|48224.8|48257.5|48217.5|1
1648124250000|2022-03-24 12:17:30|48277.1|48237.1|48287.5|48247.5|48287.5|48247.5|48272.5|48232.5|15
1648124280000|2022-03-24 12:18:00|48290.2|48250.2|48287.5|48247.5|48290.2|48250.2|48287.5|48247.5|1
1648124300000|2022-03-24 12:18:20|48269.8|48229.8|48269.8|48229.8|48269.8|48229.8|48269.8|48229.8|1
1648124310000|2022-03-24 12:18:30|48272.1|48232.1|48264.4|48224.4|48272.1|48232.1|48264.4|48224.4|0
1648124320000|2022-03-24 12:18:40|48262.1|48222.1|48267.1|48227.1|48267.1|48227.1|48262.1|48222.1|0
1648124330000|2022-03-24 12:18:50|48269.8|48229.8|48267.5|48227.5|48269.8|48229.8|48267.5|48227.5|0
1648124340000|2022-03-24 12:19:00|48270.2|48230.2|48272.5|48232.5|48272.5|48232.5|48270.2|48230.2|0
1648124350000|2022-03-24 12:19:10|48275.2|48235.2|48269.8|48229.8|48280.2|48240.2|48269.8|48229.8|2
1648124360000|2022-03-24 12:19:20|48272.5|48232.5|48282.5|48242.5|48289.8|48249.8|48272.5|48232.5|18
1648124370000|2022-03-24 12:19:30|48287.1|48247.1|48292.1|48252.1|48292.1|48252.1|48287.1|48247.1|3
1648124380000|2022-03-24 12:19:40|48297.1|48257.1|48279.4|48239.4|48302.1|48262.1|48279.4|48239.4|6
1648124430000|2022-03-24 12:20:30|48302.1|48262.1|48302.1|48262.1|48302.1|48262.1|48299.8|48259.8|1
1648124440000|2022-03-24 12:20:40|48299.8|48259.8|48299.8|48259.8|48299.8|48259.8|48299.8|48259.8|0
1648124460000|2022-03-24 12:21:00|48307.1|48267.1|48312.1|48272.1|48312.1|48272.1|48307.1|48267.1|0
1648124470000|2022-03-24 12:21:10|48314.8|48274.8|48332.1|48292.1|48332.1|48292.1|48314.8|48274.8|1
1648124480000|2022-03-24 12:21:20|48337.1|48297.1|48332.1|48292.1|48337.1|48297.1|48329.8|48289.8|11
1648124490000|2022-03-24 12:21:30|48337.1|48297.1|48332.1|48292.1|48337.1|48297.1|48332.1|48292.1|0
1648124500000|2022-03-24 12:21:40|48329.8|48289.8|48334.8|48294.8|48337.1|48297.1|48329.8|48289.8|0
1648124510000|2022-03-24 12:21:50|48337.1|48297.1|48342.1|48302.1|48342.1|48302.1|48337.1|48297.1|1
1648124520000|2022-03-24 12:22:00|48344.4|48304.4|48307.1|48267.1|48344.4|48304.4|48304.4|48264.4|10
1648124530000|2022-03-24 12:22:10|48309.4|48269.4|48319.4|48279.4|48319.4|48279.4|48307.1|48267.1|0
1648124540000|2022-03-24 12:22:20|48314.3|48274.3|48314.3|48274.3|48314.3|48274.3|48314.3|48274.3|0
1648124550000|2022-03-24 12:22:30|48309.3|48269.3|48322.1|48282.1|48322.1|48282.1|48309.3|48269.3|0
1648124560000|2022-03-24 12:22:40|48324.3|48284.3|48354.3|48314.3|48354.3|48314.3|48324.3|48284.3|5
1648124570000|2022-03-24 12:22:50|48357.1|48317.1|48346.6|48306.6|48357.1|48317.1|48346.6|48306.6|2
1648124580000|2022-03-24 12:23:00|48349.3|48309.3|48351.6|48311.6|48357|48317|48349.3|48309.3|2
1648124600000|2022-03-24 12:23:20|||||||||1
1648124620000|2022-03-24 12:23:40|48354.3|48314.3|48359.3|48319.3|48361.6|48321.6|48354.3|48314.3|4
1648124630000|2022-03-24 12:23:50|48361.6|48321.6|48361.6|48321.6|48361.6|48321.6|48361.6|48321.6|4
1648124640000|2022-03-24 12:24:00|48396.6|48356.6|48388.9|48348.9|48417|48377|48388.9|48348.9|18
1648124650000|2022-03-24 12:24:10|48384.3|48344.3|48389.3|48349.3|48389.3|48349.3|48376.6|48336.6|2
1648124660000|2022-03-24 12:24:20|48386.6|48346.6|48386.6|48346.6|48389.3|48349.3|48379.3|48339.3|4
1648124670000|2022-03-24 12:24:30|48384.3|48344.3|48366.6|48326.6|48389.3|48349.3|48366.6|48326.6|1
1648124680000|2022-03-24 12:24:40|48369.3|48329.3|48381.6|48341.6|48384.3|48344.3|48369.3|48329.3|2
1648124690000|2022-03-24 12:24:50|48387|48347|48371.6|48331.6|48387|48347|48371.6|48331.6|1
1648124700000|2022-03-24 12:25:00|48374.3|48334.3|48381.6|48341.6|48381.6|48341.6|48374.3|48334.3|1
1648124710000|2022-03-24 12:25:10|48384.3|48344.3|48379.3|48339.3|48386.6|48346.6|48379.3|48339.3|1
1648124720000|2022-03-24 12:25:20|48384.3|48344.3|48381.6|48341.6|48384.3|48344.3|48372.4|48332.4|7
1648124730000|2022-03-24 12:25:30|48379.3|48339.3|48397|48357|48397|48357|48377|48337|4
1648124740000|2022-03-24 12:25:40|48394.3|48354.3|48377|48337|48394.3|48354.3|48377|48337|0
1648124750000|2022-03-24 12:25:50|48379.3|48339.3|48374.3|48334.3|48384.3|48344.3|48374.3|48334.3|0
1648124760000|2022-03-24 12:26:00|48376.6|48336.6|48376.6|48336.6|48376.6|48336.6|48376.6|48336.6|0
1648124770000|2022-03-24 12:26:10|48384.3|48344.3|48384.3|48344.3|48384.3|48344.3|48382|48342|1
1648124780000|2022-03-24 12:26:20|48379.3|48339.3|48384.3|48344.3|48384.3|48344.3|48379.3|48339.3|1
1648124800000|2022-03-24 12:26:40|48379.7|48339.7|48384.3|48344.3|48384.3|48344.3|48379.7|48339.7|0
1648124810000|2022-03-24 12:26:50|48382|48342|48384.3|48344.3|48384.3|48344.3|48382|48342|1
1648124820000|2022-03-24 12:27:00|48379.7|48339.7|48397|48357|48397|48357|48379.7|48339.7|4
1648124830000|2022-03-24 12:27:10|48397.4|48357.4|48397|48357|48399.7|48359.7|48397|48357|0
1648124850000|2022-03-24 12:27:30|48386.2|48346.2|48379.3|48339.3|48387|48347|48379.3|48339.3|4
1648124870000|2022-03-24 12:27:50|48377|48337|48384.3|48344.3|48384.3|48344.3|48377|48337|0
1648124880000|2022-03-24 12:28:00|48382|48342|48384.3|48344.3|48384.3|48344.3|48382|48342|0
1648124890000|2022-03-24 12:28:10|48382|48342|48382|48342|48384.3|48344.3|48379.7|48339.7|0
1648124900000|2022-03-24 12:28:20|48384.7|48344.7|48384.7|48344.7|48387|48347|48384.7|48344.7|0
1648124910000|2022-03-24 12:28:30|48387|48347|48372|48332|48387|48347|48372|48332|3
1648124920000|2022-03-24 12:28:40|48369.3|48329.3|48367|48327|48369.3|48329.3|48364.3|48324.3|0
1648124930000|2022-03-24 12:28:50|48364.3|48324.3|48367|48327|48372.4|48332.4|48364.3|48324.3|2
1648124940000|2022-03-24 12:29:00|48354.3|48314.3|48367.4|48327.4|48367.4|48327.4|48351.6|48311.6|14
1648124950000|2022-03-24 12:29:10|48372|48332|48372|48332|48372|48332|48372|48332|5
1648124960000|2022-03-24 12:29:20|48369.3|48329.3|48369.3|48329.3|48369.3|48329.3|48369.3|48329.3|0
1648124970000|2022-03-24 12:29:30|48367|48327|48375.1|48335.1|48379.7|48339.7|48367|48327|1
1648124980000|2022-03-24 12:29:40|48385.1|48345.1|48389.7|48349.7|48389.7|48349.7|48385.1|48345.1|0
1648124990000|2022-03-24 12:29:50|48392.4|48352.4|48417|48377|48417|48377|48389.7|48349.7|3
1648125000000|2022-03-24 12:30:00|48422|48382|48410.5|48330.5|48422|48382|48397.8|48330.5|77
1648125010000|2022-03-24 12:30:10|48412.8|48332.8|48412.8|48332.8|48417.4|48337.4|48412.8|48332.8|0
1648125020000|2022-03-24 12:30:20|48415.1|48335.1|48387.4|48347.4|48417.4|48350.1|48385.1|48332.8|1
1648125030000|2022-03-24 12:30:30|48390.1|48350.1|48382.4|48342.4|48407.8|48352.4|48372.8|48327.8|3
1648125040000|2022-03-24 12:30:40|48371.6|48331.6|48385.1|48345.1|48387.4|48347.4|48371.6|48331.6|2
1648125050000|2022-03-24 12:30:50|48390.5|48350.5|48377.8|48337.8|48393.2|48353.2|48377.8|48337.8|3
1648125060000|2022-03-24 12:31:00|48375.1|48335.1|48370.1|48330.1|48375.1|48335.1|48367.8|48327.8|1
1648125070000|2022-03-24 12:31:10|48367.8|48327.8|48362.4|48322.4|48374.3|48334.3|48362.4|48322.4|12
1648125080000|2022-03-24 12:31:20|48367.8|48327.8|48367.4|48327.4|48370.1|48330.1|48367.4|48327.4|5
1648125090000|2022-03-24 12:31:30|48365.1|48325.1|48372.4|48332.4|48372.4|48332.4|48365.1|48325.1|0
1648125100000|2022-03-24 12:31:40|48370.1|48330.1|48372.4|48332.4|48372.4|48332.4|48370.1|48330.1|0
1648125110000|2022-03-24 12:31:50|||||||||1
1648125120000|2022-03-24 12:32:00|48380.1|48340.1|48432.4|48392.4|48432.4|48392.4|48377.4|48337.4|21
1648125130000|2022-03-24 12:32:10|48435.1|48395.1|48415.1|48375.1|48435.1|48395.1|48414.7|48374.7|3
1648125140000|2022-03-24 12:32:20|48419.7|48379.7|48414.7|48374.7|48422.4|48382.4|48412.4|48372.4|1
1648125150000|2022-03-24 12:32:30|48412.4|48372.4|48417.4|48377.4|48417.4|48377.4|48412.4|48372.4|0
1648125160000|2022-03-24 12:32:40|48412.4|48372.4|48417.4|48377.4|48417.4|48377.4|48412.4|48372.4|53
1648125170000|2022-03-24 12:32:50|48420.1|48380.1|48417.4|48377.4|48420.1|48380.1|48414.7|48374.7|5
1648125180000|2022-03-24 12:33:00|48419.7|48379.7|48422.4|48382.4|48422.4|48382.4|48419.7|48379.7|0
1648125190000|2022-03-24 12:33:10|48437.4|48397.4|48440.1|48400.1|48440.1|48400.1|48437.4|48397.4|6
1648125200000|2022-03-24 12:33:20|48442.8|48402.8|48487.4|48447.4|48487.4|48447.4|48442.8|48402.8|3
1648125210000|2022-03-24 12:33:30|48485.1|48445.1|48485.1|48445.1|48485.1|48445.1|48477.4|48437.4|2
1648125220000|2022-03-24 12:33:40|48487.8|48447.8|48487.4|48447.4|48487.8|48447.8|48480.1|48440.1|7
1648125230000|2022-03-24 12:33:50|48490.1|48450.1|48512.8|48472.8|48515.1|48475.1|48490.1|48450.1|9
1648125240000|2022-03-24 12:34:00|48515.5|48475.5|48532.8|48492.8|48535.5|48495.5|48515.5|48475.5|3
1648125250000|2022-03-24 12:34:10|48517.4|48477.4|48530.1|48490.1|48530.1|48490.1|48507.8|48467.8|15
1648125260000|2022-03-24 12:34:20|48532.4|48492.4|48545.1|48505.1|48545.1|48505.1|48532.4|48492.4|2
1648125270000|2022-03-24 12:34:30|48547.8|48507.8|48530.1|48490.1|48550.1|48510.1|48527.8|48487.8|25
1648125280000|2022-03-24 12:34:40|48535.1|48495.1|48535.1|48495.1|48537.4|48497.4|48532.4|48492.4|2
1648125290000|2022-03-24 12:34:50|48537.8|48497.8|48532.4|48492.4|48537.8|48497.8|48532.4|48492.4|4
1648125300000|2022-03-24 12:35:00|48527.8|48487.8|48525.1|48485.1|48527.8|48487.8|48520.5|48480.5|2
1648125310000|2022-03-24 12:35:10|48522.8|48482.8|48520.5|48480.5|48527.8|48487.8|48520.5|48480.5|1
1648125320000|2022-03-24 12:35:20|48512.8|48472.8|48512.3|48472.3|48520.1|48480.1|48504.6|48464.6|5
1648125330000|2022-03-24 12:35:30|48509.6|48469.6|48512.3|48472.3|48512.3|48472.3|48504.6|48464.6|0
1648125340000|2022-03-24 12:35:40|48515|48475|48515|48475|48515|48475|48515|48475|0
1648125350000|2022-03-24 12:35:50|48512.8|48472.8|48512.3|48472.3|48512.8|48472.8|48507.3|48467.3|2
1648125360000|2022-03-24 12:36:00|48510|48470|48517.3|48477.3|48517.3|48477.3|48510|48470|0
1648125370000|2022-03-24 12:36:10|48515|48475|48515|48475|48517.7|48477.7|48515|48475|1
1648125390000|2022-03-24 12:36:30|48512.7|48472.7|48515|48475|48515|48475|48512.3|48472.3|1
1648125400000|2022-03-24 12:36:40|48510|48470|48487.3|48447.3|48510|48470|48482.3|48442.3|3
1648125410000|2022-03-24 12:36:50|48485|48445|48480|48440|48497.7|48457.7|48480|48440|4
1648125420000|2022-03-24 12:37:00|48482.7|48442.7|48470|48430|48485|48445|48455|48415|9
1648125430000|2022-03-24 12:37:10|48452.7|48412.7|48462.3|48422.3|48462.3|48422.3|48452.7|48412.7|0
1648125440000|2022-03-24 12:37:20|48465|48425|48475|48435|48475|48435|48465|48425|0
1648125460000|2022-03-24 12:37:40|48472.3|48432.3|48480|48440|48482.3|48442.3|48467.7|48427.7|0
1648125470000|2022-03-24 12:37:50|48482.3|48442.3|48485|48445|48490|48450|48482.3|48442.3|0
1648125480000|2022-03-24 12:38:00|48487.7|48447.7|48502.7|48462.7|48502.7|48462.7|48487.7|48447.7|0
1648125490000|2022-03-24 12:38:10|48505|48465|48477.7|48437.7|48505|48465|48477.7|48437.7|3
1648125500000|2022-03-24 12:38:20|48480|48440|48482.7|48442.7|48482.7|48442.7|48480|48440|0
1648125510000|2022-03-24 12:38:30|48477.7|48437.7|48497.7|48457.7|48497.7|48457.7|48477.7|48437.7|0
1648125520000|2022-03-24 12:38:40|48502.7|48462.7|48502.7|48462.7|48502.7|48462.7|48502.7|48462.7|0
1648125530000|2022-03-24 12:38:50|48492.7|48452.7|48497.7|48457.7|48505.4|48465.4|48492.7|48452.7|2
1648125540000|2022-03-24 12:39:00|48502.7|48462.7|48492.7|48452.7|48502.7|48462.7|48492.7|48452.7|1
1648125550000|2022-03-24 12:39:10|48475|48435|48445|48405|48475|48435|48445|48405|9
1648125560000|2022-03-24 12:39:20|48442.7|48402.7|48442.7|48402.7|48445|48405|48442.7|48402.7|0
1648125570000|2022-03-24 12:39:30|48445|48405|48452.7|48412.7|48462.7|48422.7|48445|48405|14
1648125580000|2022-03-24 12:39:40|48455|48415|48447.7|48407.7|48455|48415|48447.7|48407.7|3
1648125590000|2022-03-24 12:39:50|48452.7|48412.7|48430|48390|48452.7|48412.7|48430|48390|6
1648125600000|2022-03-24 12:40:00|48437.7|48397.7|48430|48390|48437.7|48397.7|48427.7|48387.7|6
1648125610000|2022-03-24 12:40:10|48425|48385|48397.7|48357.7|48425|48385|48397.7|48357.7|7
1648125620000|2022-03-24 12:40:20|48402.7|48362.7|48405|48365|48405|48365|48402.7|48362.7|0
1648125630000|2022-03-24 12:40:30|48407.7|48367.7|48427.7|48387.7|48437.7|48397.7|48407.7|48367.7|5
1648125640000|2022-03-24 12:40:40|48438.5|48398.5|48445|48405|48452.3|48412.3|48437.7|48397.7|5
1648125650000|2022-03-24 12:40:50|48455|48415|48470|48430|48470|48430|48450|48410|0
1648125660000|2022-03-24 12:41:00|48472.3|48432.3|48472.3|48432.3|48485|48445|48470|48430|5
1648125670000|2022-03-24 12:41:10|48470|48430|48465|48425|48470|48430|48457.3|48417.3|1
1648125680000|2022-03-24 12:41:20|48452.3|48412.3|48450|48410|48462.3|48422.3|48447.7|48407.7|2
1648125690000|2022-03-24 12:41:30|48447.7|48407.7|48452.3|48412.3|48452.3|48412.3|48442.3|48402.3|0
1648125700000|2022-03-24 12:41:40|48450|48410|48450|48410|48455|48415|48447.7|48407.7|0
1648125710000|2022-03-24 12:41:50|48447.7|48407.7|48447.7|48407.7|48455|48415|48440|48400|0
1648125720000|2022-03-24 12:42:00|48450.4|48410.4|48437.7|48397.7|48452.7|48412.7|48432.7|48392.7|3
1648125730000|2022-03-24 12:42:10|48435|48395|48427.7|48387.7|48437.7|48397.7|48427.7|48387.7|2
1648125740000|2022-03-24 12:42:20|48425|48385|48422.7|48382.7|48435|48395|48422.7|48382.7|0
1648125750000|2022-03-24 12:42:30|48425|48385|48402.3|48362.3|48425|48385|48395|48355|2
1648125760000|2022-03-24 12:42:40|48397.7|48357.7|48392.3|48352.3|48405|48365|48392.3|48352.3|0
1648125770000|2022-03-24 12:42:50|48395|48355|48377.7|48337.7|48395|48355|48375|48335|3
1648125780000|2022-03-24 12:43:00|48385|48345|48390|48350|48390|48350|48377.7|48337.7|0
1648125790000|2022-03-24 12:43:10|48375|48335|48377.7|48337.7|48385|48345|48370|48330|2
1648125800000|2022-03-24 12:43:20|48385|48345|48355|48315|48385|48345|48347.7|48307.7|25
1648125810000|2022-03-24 12:43:30|48357.7|48317.7|48367.7|48327.7|48367.7|48327.7|48357.7|48317.7|0
1648125820000|2022-03-24 12:43:40|48365|48325|48352.3|48312.3|48365|48325|48352.3|48312.3|20
1648125830000|2022-03-24 12:43:50|48347.3|48307.3|48357.7|48317.7|48357.7|48317.7|48342.3|48302.3|2
1648125840000|2022-03-24 12:44:00|48375|48335|48375|48335|48380|48340|48370|48330|5
1648125850000|2022-03-24 12:44:10|48377.3|48337.3|48357.3|48317.3|48377.3|48337.3|48355|48315|2
1648125860000|2022-03-24 12:44:20|48355|48315|48360|48320|48360|48320|48350|48310|1
1648125870000|2022-03-24 12:44:30|48357.3|48317.3|48360|48320|48360|48320|48357.3|48317.3|0
1648125880000|2022-03-24 12:44:40|48355|48315|48352.7|48312.7|48355|48315|48352.7|48312.7|0
1648125890000|2022-03-24 12:44:50|48362.7|48322.7|48412.3|48372.3|48412.3|48372.3|48362.7|48322.7|11
1648128600000|2022-03-24 13:30:00|48451.8|48411.8|48501.8|48461.8|48524.5|48484.5|48451.8|48411.8|182
1648128610000|2022-03-24 13:30:10|48479.5|48439.5|48529.1|48489.1|48549.1|48509.1|48479.5|48439.5|68
1648128620000|2022-03-24 13:30:20|48526.8|48486.8|48501.8|48461.8|48526.8|48486.8|48501.8|48461.8|75
1648128630000|2022-03-24 13:30:30|48494.9|48454.9|48534.5|48494.5|48534.5|48494.5|48494.9|48454.9|92
1648128640000|2022-03-24 13:30:40|48541.8|48501.8|48534.9|48494.9|48542.2|48502.2|48534.5|48494.5|30
1648128650000|2022-03-24 13:30:50|48537.2|48497.2|48522.6|48482.6|48542.2|48502.2|48517.6|48477.6|4
1648128660000|2022-03-24 13:31:00|48519.9|48479.9|48504.9|48464.9|48527.6|48487.6|48497.6|48457.6|20
1648128670000|2022-03-24 13:31:10|48497.6|48457.6|48440.3|48400.3|48502.6|48462.6|48439.9|48399.9|29
1648128680000|2022-03-24 13:31:20|48437.6|48397.6|48477.6|48437.6|48477.6|48437.6|48437.6|48397.6|30
1648128690000|2022-03-24 13:31:30|48479.9|48439.9|48492.2|48452.2|48494.9|48454.9|48467.6|48427.6|25
1648128700000|2022-03-24 13:31:40|48494.5|48454.5|48464.5|48424.5|48494.5|48454.5|48462.2|48422.2|36
1648128710000|2022-03-24 13:31:50|48459.5|48419.5|48467.2|48427.2|48467.2|48427.2|48457.2|48417.2|22
1648128720000|2022-03-24 13:32:00|48472.2|48432.2|48469.9|48429.9|48472.2|48432.2|48457.2|48417.2|7
1648128730000|2022-03-24 13:32:10|48472.2|48432.2|48479.9|48439.9|48502.2|48462.2|48467.6|48427.6|36
1648128740000|2022-03-24 13:32:20|48474.9|48434.9|48462.2|48422.2|48492.2|48452.2|48462.2|48422.2|42
1648128750000|2022-03-24 13:32:30|48464.5|48424.5|48487.6|48447.6|48489.9|48449.9|48457.2|48417.2|10
1648128760000|2022-03-24 13:32:40|48489.9|48449.9|48482.6|48442.6|48489.9|48449.9|48477.2|48437.2|4
1648128770000|2022-03-24 13:32:50|48477.6|48437.6|48467.6|48427.6|48479.9|48439.9|48457.6|48417.6|11
1648128780000|2022-03-24 13:33:00|48464.9|48424.9|48467.6|48427.6|48469.9|48429.9|48452.6|48412.6|33
1648128790000|2022-03-24 13:33:10|48474.9|48434.9|48482.6|48442.6|48497.6|48457.6|48464.9|48424.9|22
1648128800000|2022-03-24 13:33:20|48484.9|48444.9|48488|48448|48488|48448|48480.3|48440.3|16
1648128810000|2022-03-24 13:33:30|48483|48443|48473|48433|48488|48448|48473|48433|25
1648128820000|2022-03-24 13:33:40|48470.3|48430.3|48448|48408|48470.3|48430.3|48448|48408|16
1648128830000|2022-03-24 13:33:50|48450.3|48410.3|48458.4|48418.4|48463.4|48423.4|48420.7|48380.7|63
1648128840000|2022-03-24 13:34:00|48460.7|48420.7|48468.4|48428.4|48475.7|48435.7|48455.7|48415.7|44
1648128850000|2022-03-24 13:34:10|48473.4|48433.4|48473|48433|48475.7|48435.7|48465.7|48425.7|32
1648128860000|2022-03-24 13:34:20|48470.3|48430.3|48465.3|48425.3|48480.3|48440.3|48465.3|48425.3|3
1648128870000|2022-03-24 13:34:30|48467.6|48427.6|48470.3|48430.3|48475.3|48435.3|48467.6|48427.6|15
1648128880000|2022-03-24 13:34:40|48475.3|48435.3|48520.3|48480.3|48520.3|48480.3|48465.3|48425.3|17
1648128890000|2022-03-24 13:34:50|48517.6|48477.6|48485.3|48445.3|48527.6|48487.6|48480.3|48440.3|16
1648128900000|2022-03-24 13:35:00|48480.3|48440.3|48489.9|48449.9|48500.3|48460.3|48480.3|48440.3|16
1648128910000|2022-03-24 13:35:10|48487.6|48447.6|48474.9|48434.9|48487.6|48447.6|48469.9|48429.9|9
1648128920000|2022-03-24 13:35:20|48477.2|48437.2|48454.9|48414.9|48479.9|48439.9|48447.2|48407.2|54
1648128930000|2022-03-24 13:35:30|48449.9|48409.9|48472.6|48432.6|48477.6|48437.6|48447.2|48407.2|12
1648128940000|2022-03-24 13:35:40|48469.9|48429.9|48477.6|48437.6|48477.6|48437.6|48462.6|48422.6|8
1648128950000|2022-03-24 13:35:50|48474.9|48434.9|48490.3|48450.3|48490.3|48450.3|48472.6|48432.6|6
1648128960000|2022-03-24 13:36:00|48500.3|48460.3|48495.3|48455.3|48507.6|48467.6|48489.9|48449.9|17
1648128970000|2022-03-24 13:36:10|48498|48458|48505.3|48465.3|48510.3|48470.3|48492.6|48452.6|5
1648128980000|2022-03-24 13:36:20|48502.6|48462.6|48505.3|48465.3|48515.3|48475.3|48488|48448|17
1648128990000|2022-03-24 13:36:30|48503|48463|48500.7|48460.7|48513|48473|48500.3|48460.3|5
1648129000000|2022-03-24 13:36:40|48498|48458|48485.3|48445.3|48505.3|48465.3|48485.3|48445.3|16
1648129010000|2022-03-24 13:36:50|48487.6|48447.6|48483|48443|48500.3|48460.3|48483|48443|8
1648129020000|2022-03-24 13:37:00|48478|48438|48513|48473|48523|48483|48478|48438|68
1648129030000|2022-03-24 13:37:10|48518|48478|48513|48473|48523|48483|48513|48473|5
1648129040000|2022-03-24 13:37:20|48520.3|48480.3|48523|48483|48523|48483|48520.3|48480.3|6
1648129050000|2022-03-24 13:37:30|48520.7|48480.7|48520.3|48480.3|48525.3|48485.3|48520.3|48480.3|4
1648129060000|2022-03-24 13:37:40|48523|48483|48493|48453|48530.3|48490.3|48485.3|48445.3|53
1648129070000|2022-03-24 13:37:50|48483|48443|48483|48443|48493|48453|48473|48433|12
1648129080000|2022-03-24 13:38:00|48480.3|48440.3|48503|48463|48505.3|48465.3|48480.3|48440.3|7
1648129090000|2022-03-24 13:38:10|48505.3|48465.3|48525.3|48485.3|48525.3|48485.3|48503|48463|3
1648129100000|2022-03-24 13:38:20|48520.3|48480.3|48532.6|48492.6|48535.3|48495.3|48520.3|48480.3|2
1648129110000|2022-03-24 13:38:30|48530.3|48490.3|48513|48473|48530.3|48490.3|48507.6|48467.6|15
1648129120000|2022-03-24 13:38:40|48500.3|48460.3|48508|48468|48508|48468|48487.6|48447.6|28
1648129130000|2022-03-24 13:38:50|48512.6|48472.6|48503|48463|48523|48483|48503|48463|49
1648129140000|2022-03-24 13:39:00|48493|48453|48507.6|48467.6|48513|48473|48475.3|48435.3|8
1648129150000|2022-03-24 13:39:10|48513|48473|48485.3|48445.3|48515.7|48475.7|48475.3|48435.3|6
1648129160000|2022-03-24 13:39:20|48483|48443|48477.6|48437.6|48485.3|48445.3|48465.3|48425.3|18
1648129170000|2022-03-24 13:39:30|48467.6|48427.6|48487.6|48447.6|48487.6|48447.6|48467.6|48427.6|2
1648129180000|2022-03-24 13:39:40|48489.9|48449.9|48499.9|48459.9|48499.9|48459.9|48485.3|48445.3|3
1648129190000|2022-03-24 13:39:50|48487.6|48447.6|48497.6|48457.6|48499.9|48459.9|48487.6|48447.6|2
1648129200000|2022-03-24 13:40:00|48495.3|48455.3|48465.3|48425.3|48495.3|48455.3|48465.3|48425.3|16
1648129210000|2022-03-24 13:40:10|48467.6|48427.6|48464.9|48424.9|48472.6|48432.6|48459.9|48419.9|8
1648129220000|2022-03-24 13:40:20|48462.6|48422.6|48459.9|48419.9|48467.2|48427.2|48457.6|48417.6|5
1648129230000|2022-03-24 13:40:30|48462.6|48422.6|48459.9|48419.9|48474.9|48434.9|48459.9|48419.9|5
1648129240000|2022-03-24 13:40:40|48464.9|48424.9|48459.9|48419.9|48464.9|48424.9|48459.9|48419.9|2
1648129250000|2022-03-24 13:40:50|48459.8|48419.8|48454.8|48414.8|48464.8|48424.8|48454.8|48414.8|5
1648129260000|2022-03-24 13:41:00|48439.4|48399.4|48436.7|48396.7|48472.1|48432.1|48434.4|48394.4|30
1648129270000|2022-03-24 13:41:10|48434.4|48394.4|48429.4|48389.4|48439.4|48399.4|48429.4|48389.4|2
1648129280000|2022-03-24 13:41:20|48434|48394|48434|48394|48436.7|48396.7|48434|48394|5
1648129290000|2022-03-24 13:41:30|48431.7|48391.7|48434.4|48394.4|48434.4|48394.4|48409.4|48369.4|8
1648129300000|2022-03-24 13:41:40|48429.4|48389.4|48429.4|48389.4|48434.4|48394.4|48429.4|48389.4|1
1648129310000|2022-03-24 13:41:50|48434.4|48394.4|48434.4|48394.4|48434.4|48394.4|48434.4|48394.4|1
1648129320000|2022-03-24 13:42:00|48436.7|48396.7|48449.4|48409.4|48451.7|48411.7|48436.7|48396.7|12
1648129330000|2022-03-24 13:42:10|48451.7|48411.7|48474|48434|48484|48444|48451.7|48411.7|17
1648129340000|2022-03-24 13:42:20|48479|48439|48479|48439|48484|48444|48476.3|48436.3|3
1648129350000|2022-03-24 13:42:30|48474|48434|48471.3|48431.3|48484|48444|48471.3|48431.3|16
1648129360000|2022-03-24 13:42:40|48473.6|48433.6|48521.3|48481.3|48521.3|48481.3|48473.6|48433.6|14
1648129370000|2022-03-24 13:42:50|48519|48479|48521.3|48481.3|48521.3|48481.3|48511.3|48471.3|5
1648129380000|2022-03-24 13:43:00|48524|48484|48529|48489|48531.3|48491.3|48511.3|48471.3|13
1648129390000|2022-03-24 13:43:10|48531.3|48491.3|48534|48494|48534|48494|48519|48479|1
1648129400000|2022-03-24 13:43:20|48531.3|48491.3|48521.3|48481.3|48531.3|48491.3|48521.3|48481.3|7
1648129410000|2022-03-24 13:43:30|48524|48484|48519|48479|48524|48484|48519|48479|2
1648129420000|2022-03-24 13:43:40|48529|48489|48531.3|48491.3|48539|48499|48526.3|48486.3|4
1648129430000|2022-03-24 13:43:50|48526.7|48486.7|48544|48504|48544|48504|48526.7|48486.7|6
1648129440000|2022-03-24 13:44:00|48549|48509|48551.3|48511.3|48554|48514|48549|48509|14
1648129450000|2022-03-24 13:44:10|48548.6|48508.6|48551.3|48511.3|48551.3|48511.3|48546.3|48506.3|1
1648129460000|2022-03-24 13:44:20|||||||||3
1648129470000|2022-03-24 13:44:30|48544|48504|48544|48504|48544|48504|48544|48504|7
1648129480000|2022-03-24 13:44:40|48541.3|48501.3|48549|48509|48549|48509|48541.3|48501.3|2
1648129490000|2022-03-24 13:44:50|48551.7|48511.7|48549|48509|48551.7|48511.7|48549|48509|1
1648129500000|2022-03-24 13:45:00|48546.3|48506.3|48544|48504|48546.3|48506.3|48539|48499|5
1648129510000|2022-03-24 13:45:10|48539|48499|48531.3|48491.3|48541.3|48501.3|48531.3|48491.3|2
1648129520000|2022-03-24 13:45:20|48534|48494|48515.9|48475.9|48536.3|48496.3|48515.9|48475.9|20
1648129530000|2022-03-24 13:45:30|48518.6|48478.6|48510.9|48470.9|48518.6|48478.6|48510.9|48470.9|5
1648129540000|2022-03-24 13:45:40|48515.9|48475.9|48515.9|48475.9|48518.6|48478.6|48510.9|48470.9|11
1648129550000|2022-03-24 13:45:50|48510.9|48470.9|48500.9|48460.9|48510.9|48470.9|48495.9|48455.9|4
1648129560000|2022-03-24 13:46:00|48498.6|48458.6|48473.6|48433.6|48508.6|48468.6|48473.6|48433.6|18
1648129570000|2022-03-24 13:46:10|48468.6|48428.6|48465.9|48425.9|48478.6|48438.6|48458.6|48418.6|6
1648129580000|2022-03-24 13:46:20|48463.6|48423.6|48458.6|48418.6|48466.3|48426.3|48458.6|48418.6|2
1648129590000|2022-03-24 13:46:30|48461.3|48421.3|48461.3|48421.3|48463.6|48423.6|48461.3|48421.3|3
1648129600000|2022-03-24 13:46:40|48458.6|48418.6|48448.6|48408.6|48463.6|48423.6|48448.6|48408.6|14
1648129610000|2022-03-24 13:46:50|48458.6|48418.6|48440.9|48400.9|48458.6|48418.6|48435.9|48395.9|26
1648129620000|2022-03-24 13:47:00|48436.3|48396.3|48445.9|48405.9|48445.9|48405.9|48433.6|48393.6|6
1648129630000|2022-03-24 13:47:10|48448.6|48408.6|48465.9|48425.9|48475.9|48435.9|48445.9|48405.9|13
1648129640000|2022-03-24 13:47:20|48475.9|48435.9|48465.9|48425.9|48475.9|48435.9|48465.9|48425.9|2
1648129650000|2022-03-24 13:47:30|48463.2|48423.2|48465.9|48425.9|48470.9|48430.9|48460.9|48420.9|2
1648129660000|2022-03-24 13:47:40|48463.6|48423.6|48486.3|48446.3|48486.3|48446.3|48453.6|48413.6|26
1648129670000|2022-03-24 13:47:50|48484|48444|48504|48464|48509|48469|48484|48444|6
1648129680000|2022-03-24 13:48:00|48509|48469|48499|48459|48509|48469|48494|48454|11
1648129690000|2022-03-24 13:48:10|48496.7|48456.7|48503.6|48463.6|48506.3|48466.3|48494|48454|2
1648129700000|2022-03-24 13:48:20|48501.3|48461.3|48494|48454|48501.7|48461.7|48494|48454|8
1648129710000|2022-03-24 13:48:30|48481.3|48441.3|48491.3|48451.3|48491.3|48451.3|48481.3|48441.3|1
1648129720000|2022-03-24 13:48:40|48499|48459|48509|48469|48511.3|48471.3|48499|48459|4
1648129730000|2022-03-24 13:48:50|48516.7|48476.7|48506.7|48466.7|48519|48479|48506.7|48466.7|4
1648129740000|2022-03-24 13:49:00|48509.4|48469.4|48509|48469|48511.7|48471.7|48504|48464|5
1648129750000|2022-03-24 13:49:10|48511.7|48471.7|48504|48464|48519.4|48479.4|48504|48464|9
1648129760000|2022-03-24 13:49:20|48506.7|48466.7|48501.7|48461.7|48506.7|48466.7|48501.7|48461.7|7
1648129770000|2022-03-24 13:49:30|48504|48464|48516.7|48476.7|48516.7|48476.7|48504|48464|3
1648129780000|2022-03-24 13:49:40|48514.4|48474.4|48496.7|48456.7|48516.7|48476.7|48494|48454|6
1648129790000|2022-03-24 13:49:50|48491.3|48451.3|48474.4|48434.4|48491.3|48451.3|48474.4|48434.4|4
1648129800000|2022-03-24 13:50:00|48472.1|48432.1|48454.4|48414.4|48472.1|48432.1|48449.4|48409.4|14
1648129810000|2022-03-24 13:50:10|48456.7|48416.7|48454.4|48414.4|48459.4|48419.4|48451.7|48411.7|3
1648129820000|2022-03-24 13:50:20|48456.7|48416.7|48456.7|48416.7|48456.7|48416.7|48452.1|48412.1|0
1648129830000|2022-03-24 13:50:30|48454.4|48414.4|48426.7|48386.7|48456.7|48416.7|48424|48384|12
1648129840000|2022-03-24 13:50:40|48421.3|48381.3|48396.7|48356.7|48421.3|48381.3|48396.7|48356.7|6
1648129850000|2022-03-24 13:50:50|48401.7|48361.7|48396.7|48356.7|48404|48364|48386.7|48346.7|3
1648129860000|2022-03-24 13:51:00|48399|48359|48391.3|48351.3|48404|48364|48389|48349|7
1648129870000|2022-03-24 13:51:10|48389|48349|48384|48344|48391.3|48351.3|48374|48334|2
1648129880000|2022-03-24 13:51:20|48381.3|48341.3|48338.5|48298.5|48381.3|48341.3|48338.5|48298.5|11
1648129890000|2022-03-24 13:51:30|48325.8|48285.8|48341.2|48301.2|48343.5|48303.5|48325.8|48285.8|10
1648129900000|2022-03-24 13:51:40|48338.5|48298.5|48343.5|48303.5|48346.2|48306.2|48330.8|48290.8|8
1648129910000|2022-03-24 13:51:50|48341.2|48301.2|48338.5|48298.5|48348.5|48308.5|48335.8|48295.8|5
1648129920000|2022-03-24 13:52:00|48343.5|48303.5|48335.8|48295.8|48345.8|48305.8|48330.8|48290.8|10
1648129930000|2022-03-24 13:52:10|48333.1|48293.1|48343.5|48303.5|48350.8|48310.8|48330.8|48290.8|6
1648129940000|2022-03-24 13:52:20|48340.8|48300.8|48345.8|48305.8|48351.2|48311.2|48330.8|48290.8|8
1648129950000|2022-03-24 13:52:30|48355.8|48315.8|48355.8|48315.8|48358.5|48318.5|48355.8|48315.8|3
1648129960000|2022-03-24 13:52:40|48353.5|48313.5|48335.8|48295.8|48355.8|48315.8|48335.8|48295.8|10
1648129970000|2022-03-24 13:52:50|48340.8|48300.8|48350.8|48310.8|48353.5|48313.5|48340.8|48300.8|8
1648129980000|2022-03-24 13:53:00|48355.8|48315.8|48348.5|48308.5|48355.8|48315.8|48345.8|48305.8|0
1648129990000|2022-03-24 13:53:10|48345.8|48305.8|48335.8|48295.8|48353.5|48313.5|48335.8|48295.8|5
1648130000000|2022-03-24 13:53:20|48340.8|48300.8|48345.8|48305.8|48345.8|48305.8|48340.8|48300.8|0
1648130010000|2022-03-24 13:53:30|48348.5|48308.5|48358.5|48318.5|48358.5|48318.5|48348.5|48308.5|1
1648130020000|2022-03-24 13:53:40|48355.8|48315.8|48353.5|48313.5|48358.5|48318.5|48350.8|48310.8|5
1648130030000|2022-03-24 13:53:50|48350.8|48310.8|48355.8|48315.8|48355.8|48315.8|48345.8|48305.8|2
1648130040000|2022-03-24 13:54:00|48353.5|48313.5|48358.1|48318.1|48358.1|48318.1|48353.1|48313.1|22
1648130050000|2022-03-24 13:54:10|48348.1|48308.1|48348.1|48308.1|48348.1|48308.1|48348.1|48308.1|6
1648130060000|2022-03-24 13:54:20|48345.8|48305.8|48353.1|48313.1|48353.1|48313.1|48345.8|48305.8|0
1648130070000|2022-03-24 13:54:30|48358.1|48318.1|48353.1|48313.1|48358.1|48318.1|48353.1|48313.1|1
1648130080000|2022-03-24 13:54:40|48348.1|48308.1|48358.1|48318.1|48358.1|48318.1|48348.1|48308.1|7
1648130090000|2022-03-24 13:54:50|48360.8|48320.8|48350.4|48310.4|48363.1|48323.1|48350.4|48310.4|4
1648130100000|2022-03-24 13:55:00|48348.1|48308.1|48320.4|48280.4|48350.8|48310.8|48315.4|48275.4|6
1648130110000|2022-03-24 13:55:10|48325.4|48285.4|48328.1|48288.1|48330.4|48290.4|48325.4|48285.4|2
1648130120000|2022-03-24 13:55:20|48325.4|48285.4|48338.1|48298.1|48340.4|48300.4|48320.4|48280.4|4
1648130130000|2022-03-24 13:55:30|48340.4|48300.4|48340.4|48300.4|48340.4|48300.4|48338.1|48298.1|0
1648130140000|2022-03-24 13:55:40|48338.1|48298.1|48310.4|48270.4|48338.1|48298.1|48308.1|48268.1|1
1648130150000|2022-03-24 13:55:50|48313.1|48273.1|48302.7|48262.7|48313.1|48273.1|48300.4|48260.4|29
1648130160000|2022-03-24 13:56:00|48305.4|48265.4|48270|48230|48307.7|48267.7|48267.7|48227.7|15
1648130170000|2022-03-24 13:56:10|48272.7|48232.7|48272.7|48232.7|48282.7|48242.7|48272.7|48232.7|33
1648130180000|2022-03-24 13:56:20|48277.7|48237.7|48282.7|48242.7|48282.7|48242.7|48272.7|48232.7|4
1648130190000|2022-03-24 13:56:30|48285|48245|48272.7|48232.7|48292.7|48252.7|48272.7|48232.7|7
1648130200000|2022-03-24 13:56:40|48267.7|48227.7|48230.4|48190.4|48275.4|48235.4|48220.4|48180.4|57
1648130210000|2022-03-24 13:56:50|48227.7|48187.7|48220.4|48180.4|48242.7|48202.7|48220.4|48180.4|10
1648130220000|2022-03-24 13:57:00|48218.1|48178.1|48222.7|48182.7|48228.1|48188.1|48218.1|48178.1|7
1648130230000|2022-03-24 13:57:10|48218.1|48178.1|48222.7|48182.7|48225.4|48185.4|48208.1|48168.1|7
1648130240000|2022-03-24 13:57:20|48240.4|48200.4|48245.4|48205.4|48250.4|48210.4|48240.4|48200.4|11
1648130250000|2022-03-24 13:57:30|48248.1|48208.1|48230.4|48190.4|48248.1|48208.1|48225|48185|19
1648130260000|2022-03-24 13:57:40|48227.7|48187.7|48207.7|48167.7|48227.7|48187.7|48207.7|48167.7|1
1648130270000|2022-03-24 13:57:50|48202.7|48162.7|48190.4|48150.4|48205|48165|48190.4|48150.4|2
1648130280000|2022-03-24 13:58:00|48195|48155|48182.7|48142.7|48195|48155|48170|48130|15
1648130290000|2022-03-24 13:58:10|48185|48145|48135|48095|48185.4|48145.4|48132.3|48092.3|16
1648130300000|2022-03-24 13:58:20|48134.6|48094.6|48120.4|48080.4|48152.7|48112.7|48087.7|48047.7|20
1648130310000|2022-03-24 13:58:30|48122.7|48082.7|48135|48095|48147.7|48107.7|48122.7|48082.7|12
1648130320000|2022-03-24 13:58:40|48137.7|48097.7|48165|48125|48165|48125|48135|48095|13
1648130330000|2022-03-24 13:58:50|48155|48115|48175.4|48135.4|48175.4|48135.4|48155|48115|16
1648130340000|2022-03-24 13:59:00|48177.7|48137.7|48157.7|48117.7|48177.7|48137.7|48152.7|48112.7|6
1648130350000|2022-03-24 13:59:10|48162.7|48122.7|48165|48125|48165|48125|48150|48110|10
1648130360000|2022-03-24 13:59:20|48155|48115|48126.9|48086.9|48155|48115|48126.9|48086.9|13
1648130370000|2022-03-24 13:59:30|48117.7|48077.7|48135|48095|48135|48095|48117.7|48077.7|19
1648130380000|2022-03-24 13:59:40|48137.7|48097.7|48137.7|48097.7|48145|48105|48130|48090|13
1648130390000|2022-03-24 13:59:50|48135|48095|48117.7|48077.7|48135|48095|48107.7|48067.7|11
1648130400000|2022-03-24 14:00:00|48115|48075|48067.3|48027.3|48115|48075|48065|48025|47
1648130410000|2022-03-24 14:00:10|48065|48025|48089.6|48049.6|48107.3|48067.3|48065|48025|28
1648130420000|2022-03-24 14:00:20|48079.6|48039.6|48067.3|48027.3|48087.3|48047.3|48067.3|48027.3|4
1648130430000|2022-03-24 14:00:30|48069.6|48029.6|48047.3|48007.3|48069.6|48029.6|48042.3|48002.3|14
1648130440000|2022-03-24 14:00:40|48049.6|48009.6|48077.3|48037.3|48077.3|48037.3|48044.6|48004.6|1
1648130450000|2022-03-24 14:00:50|48074.6|48034.6|48094.6|48054.6|48094.6|48054.6|48062.3|48022.3|11
1648130460000|2022-03-24 14:01:00|48099.6|48059.6|48127.3|48087.3|48127.3|48087.3|48082.3|48042.3|8
1648130470000|2022-03-24 14:01:10|48124.6|48084.6|48129.6|48089.6|48142.3|48102.3|48119.6|48079.6|15
1648130480000|2022-03-24 14:01:20|48134.6|48094.6|48170|48130|48172.7|48132.7|48134.6|48094.6|10
1648130490000|2022-03-24 14:01:30|48167.7|48127.7|48162.7|48122.7|48177.7|48137.7|48160|48120|3
1648130500000|2022-03-24 14:01:40|48157.7|48117.7|48145|48105|48162.7|48122.7|48145|48105|4
1648130510000|2022-03-24 14:01:50|48142.7|48102.7|48162.7|48122.7|48170.4|48130.4|48142.7|48102.7|13
1648130520000|2022-03-24 14:02:00|48167.7|48127.7|48172.7|48132.7|48175.4|48135.4|48162.7|48122.7|10
1648130530000|2022-03-24 14:02:10|48175|48135|48170.4|48130.4|48177.7|48137.7|48162.7|48122.7|3
1648130540000|2022-03-24 14:02:20|48160.4|48120.4|48182.7|48142.7|48190.4|48150.4|48160.4|48120.4|7
1648130550000|2022-03-24 14:02:30|48190.4|48150.4|48190.4|48150.4|48192.7|48152.7|48190.4|48150.4|0
1648130560000|2022-03-24 14:02:40|48190.3|48150.3|48202.6|48162.6|48202.6|48162.6|48180.3|48140.3|3
1648130570000|2022-03-24 14:02:50|48204.9|48164.9|48192.6|48152.6|48204.9|48164.9|48184.9|48144.9|6
1648130580000|2022-03-24 14:03:00|48194.9|48154.9|48207.6|48167.6|48207.6|48167.6|48182.6|48142.6|5
1648130590000|2022-03-24 14:03:10|48210.3|48170.3|48204.9|48164.9|48210.3|48170.3|48204.9|48164.9|2
1648130600000|2022-03-24 14:03:20|48207.6|48167.6|48204.9|48164.9|48212.6|48172.6|48204.9|48164.9|1
1648130610000|2022-03-24 14:03:30|48217.6|48177.6|48207.2|48167.2|48217.6|48177.6|48204.9|48164.9|4
1648130620000|2022-03-24 14:03:40|48212.6|48172.6|48197.2|48157.2|48214.9|48174.9|48197.2|48157.2|8
1648130630000|2022-03-24 14:03:50|48202.2|48162.2|48214.9|48174.9|48214.9|48174.9|48199.9|48159.9|12
1648130640000|2022-03-24 14:04:00|48217.6|48177.6|48207.2|48167.2|48217.6|48177.6|48207.2|48167.2|4
1648130650000|2022-03-24 14:04:10|48204.9|48164.9|48204.9|48164.9|48204.9|48164.9|48204.9|48164.9|0
1648130660000|2022-03-24 14:04:20|48202.6|48162.6|48194.9|48154.9|48202.6|48162.6|48194.9|48154.9|0
1648130670000|2022-03-24 14:04:30|48189.9|48149.9|48184.9|48144.9|48194.9|48154.9|48184.9|48144.9|4
1648130680000|2022-03-24 14:04:40|48187.6|48147.6|48210.3|48170.3|48212.6|48172.6|48184.9|48144.9|11
1648130690000|2022-03-24 14:04:50|48212.6|48172.6|48224.9|48184.9|48227.6|48187.6|48212.6|48172.6|1
1648130700000|2022-03-24 14:05:00|48222.2|48182.2|48212.6|48172.6|48222.6|48182.6|48212.6|48172.6|2
1648130710000|2022-03-24 14:05:10|48217.6|48177.6|48217.6|48177.6|48217.6|48177.6|48212.6|48172.6|1
1648130720000|2022-03-24 14:05:20|48214.9|48174.9|48174.9|48134.9|48214.9|48174.9|48174.9|48134.9|6
1648130730000|2022-03-24 14:05:30|48177.6|48137.6|48180.3|48140.3|48182.6|48142.6|48177.6|48137.6|0
1648130740000|2022-03-24 14:05:40|48157.6|48117.6|48147.6|48107.6|48157.6|48117.6|48147.6|48107.6|17
1648130750000|2022-03-24 14:05:50|48144.9|48104.9|48137.6|48097.6|48147.6|48107.6|48137.6|48097.6|6
1648130760000|2022-03-24 14:06:00|48140.3|48100.3|48154.9|48114.9|48162.6|48122.6|48137.6|48097.6|14
1648130770000|2022-03-24 14:06:10|48159.9|48119.9|48154.9|48114.9|48159.9|48119.9|48154.9|48114.9|3
1648130780000|2022-03-24 14:06:20|48152.6|48112.6|48155.3|48115.3|48157.6|48117.6|48137.6|48097.6|31
1648130790000|2022-03-24 14:06:30|48154.9|48114.9|48164.9|48124.9|48167.6|48127.6|48147.6|48107.6|26
1648130800000|2022-03-24 14:06:40|48167.6|48127.6|48184.9|48144.9|48187.6|48147.6|48164.9|48124.9|1
1648130810000|2022-03-24 14:06:50|48187.6|48147.6|48169.9|48129.9|48187.6|48147.6|48169.9|48129.9|3
1648130820000|2022-03-24 14:07:00|48172.6|48132.6|48174.9|48134.9|48174.9|48134.9|48172.6|48132.6|0
1648130830000|2022-03-24 14:07:10|48172.6|48132.6|48172.6|48132.6|48172.6|48132.6|48172.6|48132.6|2
1648130840000|2022-03-24 14:07:20|48174.9|48134.9|48172.6|48132.6|48177.6|48137.6|48172.6|48132.6|1
1648130850000|2022-03-24 14:07:30|48174.9|48134.9|48182.6|48142.6|48194.9|48154.9|48174.9|48134.9|12
1648130860000|2022-03-24 14:07:40|48184.9|48144.9|48187.6|48147.6|48192.6|48152.6|48184.9|48144.9|5
1648130870000|2022-03-24 14:07:50|48184.9|48144.9|48192.6|48152.6|48192.6|48152.6|48184.9|48144.9|2
1648130880000|2022-03-24 14:08:00|48194.9|48154.9|48177.6|48137.6|48194.9|48154.9|48176.8|48136.8|42
1648130890000|2022-03-24 14:08:10|48179.9|48139.9|48192.6|48152.6|48197.6|48157.6|48179.9|48139.9|5
1648130900000|2022-03-24 14:08:20|48194.9|48154.9|48197.6|48157.6|48197.6|48157.6|48194.9|48154.9|0
1648130910000|2022-03-24 14:08:30|48199.9|48159.9|48202.6|48162.6|48202.6|48162.6|48197.6|48157.6|24
1648130920000|2022-03-24 14:08:40|48204.9|48164.9|48204.9|48164.9|48214.9|48174.9|48197.6|48157.6|10
1648130930000|2022-03-24 14:08:50|48207.6|48167.6|48194.9|48154.9|48214.9|48174.9|48194.9|48154.9|3
1648130940000|2022-03-24 14:09:00|48189.9|48149.9|48187.2|48147.2|48194.9|48154.9|48182.6|48142.6|5
1648130950000|2022-03-24 14:09:10|48184.9|48144.9|48192.6|48152.6|48194.9|48154.9|48184.9|48144.9|4
1648130960000|2022-03-24 14:09:20|48194.9|48154.9|48184.9|48144.9|48194.9|48154.9|48184.9|48144.9|3
1648130970000|2022-03-24 14:09:30|48187.6|48147.6|48187.6|48147.6|48190.3|48150.3|48182.6|48142.6|5
1648130980000|2022-03-24 14:09:40|48182.6|48142.6|48164.9|48124.9|48187.6|48147.6|48164.9|48124.9|10
1648130990000|2022-03-24 14:09:50|48157.6|48117.6|48133|48093|48162.6|48122.6|48127.6|48087.6|27
1648131000000|2022-03-24 14:10:00|48137.6|48097.6|48137.6|48097.6|48140.3|48100.3|48134.9|48094.9|3
1648131010000|2022-03-24 14:10:10|48140.3|48100.3|48140.3|48100.3|48140.3|48100.3|48137.6|48097.6|4
1648131020000|2022-03-24 14:10:20|48144.9|48104.9|48142.6|48102.6|48144.9|48104.9|48140.3|48100.3|5
1648131030000|2022-03-24 14:10:30|48140.3|48100.3|48157.6|48117.6|48165.3|48125.3|48140.3|48100.3|3
1648131040000|2022-03-24 14:10:40|48160.3|48120.3|48132.6|48092.6|48160.3|48120.3|48132.6|48092.6|14
1648131050000|2022-03-24 14:10:50|48134.9|48094.9|48164.9|48124.9|48172.6|48132.6|48132.6|48092.6|62
1648131060000|2022-03-24 14:11:00|48159.5|48119.5|48164.9|48124.9|48164.9|48124.9|48157.2|48117.2|3
1648131070000|2022-03-24 14:11:10|48169.9|48129.9|48164.9|48124.9|48169.9|48129.9|48164.9|48124.9|4
1648131080000|2022-03-24 14:11:20|48162.2|48122.2|48164.9|48124.9|48164.9|48124.9|48154.9|48114.9|26
1648131090000|2022-03-24 14:11:30|48162.6|48122.6|48160.3|48120.3|48162.6|48122.6|48157.6|48117.6|6
1648131100000|2022-03-24 14:11:40|48157.6|48117.6|48160.3|48120.3|48162.6|48122.6|48157.6|48117.6|2
1648131110000|2022-03-24 14:11:50|48162.6|48122.6|48154.9|48114.9|48170.3|48130.3|48150.3|48110.3|4
1648131120000|2022-03-24 14:12:00|48152.6|48112.6|48152.6|48112.6|48154.9|48114.9|48152.6|48112.6|0
1648131130000|2022-03-24 14:12:10|48147.6|48107.6|48160.3|48120.3|48160.3|48120.3|48147.6|48107.6|2
1648131140000|2022-03-24 14:12:20|48163|48123|48192.6|48152.6|48202.6|48162.6|48163|48123|4
1648131150000|2022-03-24 14:12:30|48194.9|48154.9|48197.6|48157.6|48197.6|48157.6|48194.9|48154.9|6
1648131160000|2022-03-24 14:12:40|48195.3|48155.3|48180.3|48140.3|48197.6|48157.6|48180.3|48140.3|3
1648131170000|2022-03-24 14:12:50|48177.6|48137.6|48150.3|48110.3|48177.6|48137.6|48150.3|48110.3|4
1648131180000|2022-03-24 14:13:00|48157.6|48117.6|48172.6|48132.6|48172.6|48132.6|48152.6|48112.6|2
1648131190000|2022-03-24 14:13:10|48175.3|48135.3|48172.6|48132.6|48175.3|48135.3|48165.3|48125.3|6
1648131200000|2022-03-24 14:13:20|48175.3|48135.3|48190.3|48150.3|48190.3|48150.3|48172.6|48132.6|9
1648131210000|2022-03-24 14:13:30|48193|48153|48172.6|48132.6|48193|48153|48172.6|48132.6|4
1648131220000|2022-03-24 14:13:40|48174.9|48134.9|48172.6|48132.6|48177.6|48137.6|48172.6|48132.6|1
1648131230000|2022-03-24 14:13:50|48167.6|48127.6|48162.6|48122.6|48167.6|48127.6|48162.6|48122.6|13
1648131240000|2022-03-24 14:14:00|48167.6|48127.6|48162.6|48122.6|48167.6|48127.6|48157.6|48117.6|2
1648131250000|2022-03-24 14:14:10|48165.2|48125.2|48192.5|48152.5|48192.5|48152.5|48165.2|48125.2|35
1648131260000|2022-03-24 14:14:20|48190.2|48150.2|48192.5|48152.5|48192.5|48152.5|48182.5|48142.5|2
1648131270000|2022-03-24 14:14:30|48190.2|48150.2|48180.2|48140.2|48192.5|48152.5|48177.5|48137.5|4
1648131280000|2022-03-24 14:14:40|48177.5|48137.5|48180.2|48140.2|48182.5|48142.5|48177.5|48137.5|0
1648131290000|2022-03-24 14:14:50|48184.8|48144.8|48180.2|48140.2|48184.8|48144.8|48180.2|48140.2|11
1648131300000|2022-03-24 14:15:00|48182.9|48142.9|48177.9|48137.9|48182.9|48142.9|48167.9|48127.9|5
1648131310000|2022-03-24 14:15:10|48180.2|48140.2|48197.9|48157.9|48197.9|48157.9|48180.2|48140.2|2
1648131320000|2022-03-24 14:15:20|48200.2|48160.2|48207.9|48167.9|48207.9|48167.9|48197.9|48157.9|2
1648131330000|2022-03-24 14:15:30|48205.6|48165.6|48200.2|48160.2|48210.2|48170.2|48200.2|48160.2|3
1648131340000|2022-03-24 14:15:40|48207.9|48167.9|48217.9|48177.9|48220.2|48180.2|48197.9|48157.9|3
1648131350000|2022-03-24 14:15:50|48212.9|48172.9|48217.9|48177.9|48217.9|48177.9|48212.9|48172.9|0
1648131360000|2022-03-24 14:16:00|48220.2|48180.2|48225.6|48185.6|48225.6|48185.6|48217.9|48177.9|3
1648131370000|2022-03-24 14:16:10|48230.2|48190.2|48237.9|48197.9|48237.9|48197.9|48230.2|48190.2|4
1648131380000|2022-03-24 14:16:20|48235.6|48195.6|48237.9|48197.9|48237.9|48197.9|48235.6|48195.6|0
1648131390000|2022-03-24 14:16:30|48235.6|48195.6|48222.9|48182.9|48237.9|48197.9|48222.9|48182.9|4
1648131400000|2022-03-24 14:16:40|48217.9|48177.9|48227.9|48187.9|48237.9|48197.9|48217.9|48177.9|13
1648131410000|2022-03-24 14:16:50|48230.2|48190.2|48237.9|48197.9|48237.9|48197.9|48230.2|48190.2|1
1648131420000|2022-03-24 14:17:00|48242.9|48202.9|48257.9|48217.9|48257.9|48217.9|48242.9|48202.9|3
1648131430000|2022-03-24 14:17:10|48255.6|48215.6|48267.9|48227.9|48267.9|48227.9|48252.9|48212.9|22
1648131450000|2022-03-24 14:17:30|48270.2|48230.2|48270.2|48230.2|48275.6|48235.6|48270.2|48230.2|2
1648131460000|2022-03-24 14:17:40|48272.9|48232.9|48272.9|48232.9|48272.9|48232.9|48272.9|48232.9|18
1648131470000|2022-03-24 14:17:50|48275.6|48235.6|48275.6|48235.6|48275.6|48235.6|48270.2|48230.2|1
1648131480000|2022-03-24 14:18:00|48280.2|48240.2|48280.2|48240.2|48280.2|48240.2|48275.2|48235.2|2
1648131490000|2022-03-24 14:18:10|48292.9|48252.9|48280.2|48240.2|48292.9|48252.9|48280.2|48240.2|4
1648131500000|2022-03-24 14:18:20|48285.6|48245.6|48287.9|48247.9|48287.9|48247.9|48285.6|48245.6|0
1648131510000|2022-03-24 14:18:30|48290.2|48250.2|48270.2|48230.2|48290.2|48250.2|48270.2|48230.2|2
1648131520000|2022-03-24 14:18:40|||||||||2
1648131530000|2022-03-24 14:18:50|48277.9|48237.9|48272.9|48232.9|48277.9|48237.9|48272.9|48232.9|2
1648131540000|2022-03-24 14:19:00|48275.6|48235.6|48260.2|48220.2|48275.6|48235.6|48255.2|48215.2|6
1648131550000|2022-03-24 14:19:10|48257.5|48217.5|48255.2|48215.2|48260.2|48220.2|48255.2|48215.2|2
1648131560000|2022-03-24 14:19:20|48257.5|48217.5|48255.2|48215.2|48260.2|48220.2|48250.2|48210.2|2
1648131570000|2022-03-24 14:19:30|48250.2|48210.2|48250.2|48210.2|48250.2|48210.2|48250.2|48210.2|0
1648131580000|2022-03-24 14:19:40|48247.9|48207.9|48247.9|48207.9|48247.9|48207.9|48247.9|48207.9|10
1648131590000|2022-03-24 14:19:50|||||||||1
1648131600000|2022-03-24 14:20:00|48252.9|48212.9|48252.9|48212.9|48252.9|48212.9|48250.2|48210.2|1
1648131610000|2022-03-24 14:20:10|48250.2|48210.2|48247.9|48207.9|48250.2|48210.2|48247.9|48207.9|1
1648131620000|2022-03-24 14:20:20|48252.9|48212.9|48250.2|48210.2|48252.9|48212.9|48247.9|48207.9|3
1648131630000|2022-03-24 14:20:30|48275.6|48235.6|48277.9|48237.9|48277.9|48237.9|48275.6|48235.6|9
1648131640000|2022-03-24 14:20:40|48275.2|48235.2|48265.2|48225.2|48277.9|48237.9|48265.2|48225.2|16
1648131650000|2022-03-24 14:20:50|48270.2|48230.2|48260.2|48220.2|48280.2|48240.2|48260.2|48220.2|5
1648131660000|2022-03-24 14:21:00|48262.9|48222.9|48255.2|48215.2|48262.9|48222.9|48255.2|48215.2|2
1648131670000|2022-03-24 14:21:10|48260.2|48220.2|48260.2|48220.2|48262.9|48222.9|48260.2|48220.2|2
1648131680000|2022-03-24 14:21:20|48257.5|48217.5|48245.2|48205.2|48257.5|48217.5|48245.2|48205.2|1
1648131690000|2022-03-24 14:21:30|48242.5|48202.5|48245.2|48205.2|48250.2|48210.2|48240.2|48200.2|21
1648131700000|2022-03-24 14:21:40|48240.2|48200.2|48242.9|48202.9|48245.2|48205.2|48240.2|48200.2|2
1648131710000|2022-03-24 14:21:50|48240.2|48200.2|48242.9|48202.9|48242.9|48202.9|48235.2|48195.2|7
1648131720000|2022-03-24 14:22:00|48245.6|48205.6|48250.2|48210.2|48250.2|48210.2|48242.9|48202.9|4
1648131730000|2022-03-24 14:22:10|48252.9|48212.9|48280.2|48240.2|48285.2|48245.2|48252.9|48212.9|9
1648131740000|2022-03-24 14:22:20|48269.8|48229.8|48270.2|48230.2|48272.9|48232.9|48265.2|48225.2|8
1648131750000|2022-03-24 14:22:30|48272.9|48232.9|48270.2|48230.2|48272.9|48232.9|48270.2|48230.2|1
1648131760000|2022-03-24 14:22:40|48272.9|48232.9|48277.5|48237.5|48280.6|48240.6|48265.2|48225.2|5
1648131770000|2022-03-24 14:22:50|48280.2|48240.2|48280.2|48240.2|48282.9|48242.9|48280.2|48240.2|1
1648131780000|2022-03-24 14:23:00|48282.9|48242.9|48300.2|48260.2|48302.9|48262.9|48280.2|48240.2|14
1648131790000|2022-03-24 14:23:10|48302.9|48262.9|48302.9|48262.9|48302.9|48262.9|48302.9|48262.9|0
1648131800000|2022-03-24 14:23:20|48300.2|48260.2|48310.2|48270.2|48317.9|48277.9|48300.2|48260.2|14
1648131810000|2022-03-24 14:23:30|48315.6|48275.6|48315.6|48275.6|48315.6|48275.6|48312.9|48272.9|0
1648131820000|2022-03-24 14:23:40|48312.9|48272.9|48322.9|48282.9|48322.9|48282.9|48312.9|48272.9|1
1648131830000|2022-03-24 14:23:50|48320.2|48280.2|48317.9|48277.9|48320.2|48280.2|48317.9|48277.9|5
1648131840000|2022-03-24 14:24:00|48320.2|48280.2|48352.9|48312.9|48352.9|48312.9|48320.2|48280.2|27
1648131850000|2022-03-24 14:24:10|48355.6|48315.6|48340.6|48300.6|48362.9|48322.9|48340.6|48300.6|12
1648131860000|2022-03-24 14:24:20|48342.9|48302.9|48345.6|48305.6|48345.6|48305.6|48340.6|48300.6|0
1648131870000|2022-03-24 14:24:30|48335.6|48295.6|48335.6|48295.6|48335.6|48295.6|48333.3|48293.3|8
1648131880000|2022-03-24 14:24:40|48333.3|48293.3|48335.6|48295.6|48335.6|48295.6|48333.3|48293.3|0
1648131890000|2022-03-24 14:24:50|48340.9|48300.9|48343.2|48303.2|48345.6|48305.6|48340.9|48300.9|0
1648131900000|2022-03-24 14:25:00|48345.6|48305.6|48345.5|48305.5|48348.2|48308.2|48340.5|48300.5|6
1648131910000|2022-03-24 14:25:10|48340.5|48300.5|48338.2|48298.2|48343.2|48303.2|48335.5|48295.5|3
1648131920000|2022-03-24 14:25:20|48340.9|48300.9|48332.8|48292.8|48340.9|48300.9|48330.5|48290.5|5
1648131930000|2022-03-24 14:25:30|48335.5|48295.5|48325.5|48285.5|48335.5|48295.5|48325.5|48285.5|9
1648131940000|2022-03-24 14:25:40|48315.5|48275.5|48317.8|48277.8|48317.8|48277.8|48315.5|48275.5|4
1648131950000|2022-03-24 14:25:50|48315.5|48275.5|48315.5|48275.5|48320.1|48280.1|48315.5|48275.5|5
1648131960000|2022-03-24 14:26:00|48318.2|48278.2|48315.5|48275.5|48325.5|48285.5|48315.5|48275.5|4
1648131970000|2022-03-24 14:26:10|48317.8|48277.8|48317.8|48277.8|48318.2|48278.2|48315.5|48275.5|2
1648131980000|2022-03-24 14:26:20|48315.5|48275.5|48325.5|48285.5|48327.8|48287.8|48315.5|48275.5|6
1648131990000|2022-03-24 14:26:30|48330.9|48290.9|48345.5|48305.5|48350.9|48310.9|48330.9|48290.9|3
1648132000000|2022-03-24 14:26:40|48343.2|48303.2|48330.5|48290.5|48345.9|48305.9|48330.5|48290.5|9
1648132010000|2022-03-24 14:26:50|48330.1|48290.1|48325.5|48285.5|48330.1|48290.1|48323.2|48283.2|2
1648132020000|2022-03-24 14:27:00|48328.2|48288.2|48325.5|48285.5|48333.2|48293.2|48322.8|48282.8|8
1648132030000|2022-03-24 14:27:10|48317.8|48277.8|48317.8|48277.8|48317.8|48277.8|48317.8|48277.8|0
1648132040000|2022-03-24 14:27:20|48323.2|48283.2|48325.5|48285.5|48325.5|48285.5|48320.5|48280.5|4
1648132050000|2022-03-24 14:27:30|48320.5|48280.5|48327.8|48287.8|48335.1|48295.1|48315.5|48275.5|7
1648132060000|2022-03-24 14:27:40|48325.5|48285.5|48317.8|48277.8|48325.5|48285.5|48317.8|48277.8|3
1648132070000|2022-03-24 14:27:50|48325.5|48285.5|48327.8|48287.8|48327.8|48287.8|48325.5|48285.5|0
1648132080000|2022-03-24 14:28:00|48333.2|48293.2|48333.2|48293.2|48333.2|48293.2|48333.2|48293.2|2
1648132090000|2022-03-24 14:28:10|48335.5|48295.5|48335.5|48295.5|48335.5|48295.5|48335.5|48295.5|0
1648132100000|2022-03-24 14:28:20|48327.8|48287.8|48345.5|48305.5|48345.5|48305.5|48327.8|48287.8|2
1648132110000|2022-03-24 14:28:30|48342.8|48302.8|48337.8|48297.8|48347.8|48307.8|48337.8|48297.8|2
1648132120000|2022-03-24 14:28:40|48345.5|48305.5|48345.5|48305.5|48345.5|48305.5|48345.5|48305.5|1
1648132140000|2022-03-24 14:29:00|48347.8|48307.8|48347.8|48307.8|48347.8|48307.8|48347.8|48307.8|1
1648132150000|2022-03-24 14:29:10|||||||||1
1648132160000|2022-03-24 14:29:20|48345.5|48305.5|48345.5|48305.5|48347.8|48307.8|48345.5|48305.5|0
1648132170000|2022-03-24 14:29:30|48347.8|48307.8|48327.8|48287.8|48347.8|48307.8|48325.5|48285.5|17
1648132180000|2022-03-24 14:29:40|48330.5|48290.5|48345.5|48305.5|48345.5|48305.5|48330.5|48290.5|4
1648132190000|2022-03-24 14:29:50|48342.8|48302.8|48345.5|48305.5|48345.5|48305.5|48342.8|48302.8|1
1648132200000|2022-03-24 14:30:00|48340.5|48300.5|48338.2|48298.2|48340.5|48300.5|48338.2|48298.2|1
1648132210000|2022-03-24 14:30:10|48343.2|48303.2|48343.2|48303.2|48343.2|48303.2|48340.9|48300.9|2
1648132220000|2022-03-24 14:30:20|48340.9|48300.9|48343.2|48303.2|48343.2|48303.2|48340.9|48300.9|0
1648132230000|2022-03-24 14:30:30|48338.2|48298.2|48338.2|48298.2|48343.2|48303.2|48338.2|48298.2|2
1648132240000|2022-03-24 14:30:40|48343.2|48303.2|48343.2|48303.2|48343.2|48303.2|48338.2|48298.2|2
1648132250000|2022-03-24 14:30:50|48340.9|48300.9|48348.2|48308.2|48348.2|48308.2|48340.9|48300.9|2
1648132260000|2022-03-24 14:31:00|48350.9|48310.9|48350.9|48310.9|48350.9|48310.9|48350.9|48310.9|3
1648132270000|2022-03-24 14:31:10|48343.2|48303.2|48350.9|48310.9|48358.2|48318.2|48343.2|48303.2|6
1648132280000|2022-03-24 14:31:20|48353.2|48313.2|48353.2|48313.2|48353.2|48313.2|48350.9|48310.9|0
1648132290000|2022-03-24 14:31:30|48348.2|48308.2|48338.2|48298.2|48348.2|48308.2|48338.2|48298.2|3
1648132310000|2022-03-24 14:31:50|48340.9|48300.9|48358.2|48318.2|48358.2|48318.2|48340.9|48300.9|5
1648132320000|2022-03-24 14:32:00|||||||||19
1648132330000|2022-03-24 14:32:10|48348.2|48308.2|48348.2|48308.2|48348.2|48308.2|48348.2|48308.2|1
1648132340000|2022-03-24 14:32:20|48343.2|48303.2|48343.2|48303.2|48343.2|48303.2|48338.2|48298.2|2
1648132350000|2022-03-24 14:32:30|48345.5|48305.5|48335.5|48295.5|48345.5|48305.5|48333.2|48293.2|2
1648132360000|2022-03-24 14:32:40|48333.2|48293.2|48290.5|48250.5|48335.5|48295.5|48290.5|48250.5|23
1648132370000|2022-03-24 14:32:50|48295.5|48255.5|48295.5|48255.5|48298.2|48258.2|48295.5|48255.5|1
1648132380000|2022-03-24 14:33:00|48298.2|48258.2|48298.2|48258.2|48303.2|48263.2|48298.2|48258.2|1
1648132390000|2022-03-24 14:33:10|48290.5|48250.5|48295.5|48255.5|48295.5|48255.5|48290.5|48250.5|7
1648132400000|2022-03-24 14:33:20|48293.2|48253.2|48267.8|48227.8|48293.2|48253.2|48260.1|48220.1|8
1648132410000|2022-03-24 14:33:30|48262.8|48222.8|48250.1|48210.1|48262.8|48222.8|48250.1|48210.1|8
1648132420000|2022-03-24 14:33:40|48252.8|48212.8|48245.1|48205.1|48252.8|48212.8|48245.1|48205.1|0
1648132430000|2022-03-24 14:33:50|48252.8|48212.8|48252.8|48212.8|48252.8|48212.8|48245.1|48205.1|7
1648132440000|2022-03-24 14:34:00|48257.8|48217.8|48260.1|48220.1|48260.1|48220.1|48252.8|48212.8|2
1648132450000|2022-03-24 14:34:10|48262.8|48222.8|48260.1|48220.1|48265.1|48225.1|48257.8|48217.8|8
1648132460000|2022-03-24 14:34:20|48255.1|48215.1|48272.8|48232.8|48272.8|48232.8|48255.1|48215.1|2
1648132470000|2022-03-24 14:34:30|48267.8|48227.8|48270.1|48230.1|48270.1|48230.1|48267.8|48227.8|5
1648132480000|2022-03-24 14:34:40|48267.8|48227.8|48260.1|48220.1|48270.1|48230.1|48260.1|48220.1|0
1648132490000|2022-03-24 14:34:50|48262.8|48222.8|48260.1|48220.1|48262.8|48222.8|48260.1|48220.1|1
1648132500000|2022-03-24 14:35:00|48262.8|48222.8|48262.8|48222.8|48262.8|48222.8|48260.1|48220.1|1
1648132510000|2022-03-24 14:35:10|48260.5|48220.5|48272.8|48232.8|48272.8|48232.8|48257.8|48217.8|8
1648132520000|2022-03-24 14:35:20|48275.5|48235.5|48275.5|48235.5|48275.5|48235.5|48275.5|48235.5|6
1648132530000|2022-03-24 14:35:30|48272.8|48232.8|48265.5|48225.5|48272.8|48232.8|48265.5|48225.5|5
1648132540000|2022-03-24 14:35:40|48267.8|48227.8|48250.1|48210.1|48267.8|48227.8|48242.8|48202.8|7
1648132550000|2022-03-24 14:35:50|48252.8|48212.8|48250.1|48210.1|48252.8|48212.8|48247.8|48207.8|2
1648132560000|2022-03-24 14:36:00|48260.1|48220.1|48260.1|48220.1|48262.8|48222.8|48255.1|48215.1|2
1648132570000|2022-03-24 14:36:10|48262.8|48222.8|48267.8|48227.8|48270.1|48230.1|48262.8|48222.8|7
1648132580000|2022-03-24 14:36:20|48270.1|48230.1|48265.4|48225.4|48270.1|48230.1|48265.4|48225.4|3
1648132590000|2022-03-24 14:36:30|48262.7|48222.7|48260.1|48220.1|48292.7|48252.7|48252.7|48212.7|36
1648132600000|2022-03-24 14:36:40|48255.1|48215.1|48260|48220|48262.7|48222.7|48252.7|48212.7|18
1648132610000|2022-03-24 14:36:50|48257.4|48217.4|48245.4|48205.4|48257.7|48217.7|48242.7|48202.7|1
1648132620000|2022-03-24 14:37:00|48242.7|48202.7|48220|48180|48242.7|48202.7|48220|48180|8
1648132630000|2022-03-24 14:37:10|48205|48165|48205|48165|48205|48165|48205|48165|3
1648132640000|2022-03-24 14:37:20|48202.3|48162.3|48200|48160|48212.7|48172.7|48200|48160|12
1648132650000|2022-03-24 14:37:30|48202.7|48162.7|48205|48165|48210|48170|48202.7|48162.7|4
1648132660000|2022-03-24 14:37:40|48210|48170|48185|48145|48210|48170|48185|48145|40
1648132670000|2022-03-24 14:37:50|||||||||15
1648132680000|2022-03-24 14:38:00|48207.7|48167.7|48205|48165|48210|48170|48202.7|48162.7|5
1648132690000|2022-03-24 14:38:10|||||||||2
1648132700000|2022-03-24 14:38:20|48210|48170|48210|48170|48210|48170|48210|48170|1
1648132710000|2022-03-24 14:38:30|48212.7|48172.7|48210|48170|48212.7|48172.7|48205|48165|3
1648132720000|2022-03-24 14:38:40|48207.7|48167.7|48195|48155|48210|48170|48195|48155|3
1648132730000|2022-03-24 14:38:50|48200|48160|48182.3|48142.3|48205|48165|48182.3|48142.3|4
1648132740000|2022-03-24 14:39:00|48180|48140|48200|48160|48200|48160|48180|48140|47
1648132760000|2022-03-24 14:39:20|48185|48145|48182.3|48142.3|48185|48145|48182.3|48142.3|1
1648132770000|2022-03-24 14:39:30|48185|48145|48200|48160|48207.7|48167.7|48185|48145|2
1648132800000|2022-03-24 14:40:00|48195|48155|48197.7|48157.7|48200|48160|48192.7|48152.7|6
1648132810000|2022-03-24 14:40:10|48190|48150|48190|48150|48190|48150|48190|48150|1
1648132820000|2022-03-24 14:40:20|48192.7|48152.7|48180|48140|48192.7|48152.7|48180|48140|1
1648132830000|2022-03-24 14:40:30|48182.3|48142.3|48180|48140|48185|48145|48180|48140|4
1648132840000|2022-03-24 14:40:40|48182.7|48142.7|48182.7|48142.7|48185|48145|48180|48140|7
1648132850000|2022-03-24 14:40:50|48182.3|48142.3|48200|48160|48200|48160|48180|48140|8
1648132860000|2022-03-24 14:41:00|48205.4|48165.4|48202.7|48162.7|48207.7|48167.7|48195.4|48155.4|1
1648132870000|2022-03-24 14:41:10|48200|48160|48200|48160|48200|48160|48197.7|48157.7|2
1648132880000|2022-03-24 14:41:20|48205.4|48165.4|48200|48160|48207.7|48167.7|48200|48160|2
1648132890000|2022-03-24 14:41:30|48202.7|48162.7|48200|48160|48205.4|48165.4|48200|48160|5
1648132900000|2022-03-24 14:41:40|48195|48155|48212.7|48172.7|48212.7|48172.7|48195|48155|10
1648132910000|2022-03-24 14:41:50|48207.7|48167.7|48207.7|48167.7|48207.7|48167.7|48202.7|48162.7|4
1648132920000|2022-03-24 14:42:00|48205.4|48165.4|48202.7|48162.7|48207.7|48167.7|48202.7|48162.7|1
1648132930000|2022-03-24 14:42:10|48200.4|48160.4|48208.1|48168.1|48208.1|48168.1|48200.4|48160.4|6
1648132940000|2022-03-24 14:42:20|48210.4|48170.4|48198.1|48158.1|48210.4|48170.4|48198.1|48158.1|6
1648132950000|2022-03-24 14:42:30|48195.8|48155.8|48198.1|48158.1|48198.1|48158.1|48195.8|48155.8|5
1648132960000|2022-03-24 14:42:40|48203.1|48163.1|48193.5|48153.5|48203.5|48163.5|48193.5|48153.5|25
1648132970000|2022-03-24 14:42:50|48198.5|48158.5|48193.5|48153.5|48203.5|48163.5|48193.5|48153.5|12
1648132980000|2022-03-24 14:43:00|48198.5|48158.5|48203.5|48163.5|48203.5|48163.5|48195.8|48155.8|4
1648132990000|2022-03-24 14:43:10|48193.5|48153.5|48178.5|48138.5|48193.5|48153.5|48178.5|48138.5|2
1648133000000|2022-03-24 14:43:20|48173.5|48133.5|48166.2|48126.2|48173.5|48133.5|48165.8|48125.8|2
1648133010000|2022-03-24 14:43:30|48168.5|48128.5|48166.2|48126.2|48173.5|48133.5|48166.2|48126.2|6
1648133020000|2022-03-24 14:43:40|48163.5|48123.5|48163.5|48123.5|48166.2|48126.2|48163.5|48123.5|15
1648133030000|2022-03-24 14:43:50|48153.5|48113.5|48143.5|48103.5|48153.5|48113.5|48143.5|48103.5|21
1648133040000|2022-03-24 14:44:00|48146.2|48106.2|48126.2|48086.2|48146.2|48106.2|48123.5|48083.5|13
1648133050000|2022-03-24 14:44:10|48123.5|48083.5|48123.5|48083.5|48141.2|48101.2|48121.2|48081.2|28
1648133060000|2022-03-24 14:44:20|48126.2|48086.2|48121.2|48081.2|48128.5|48088.5|48121.2|48081.2|4
1648133070000|2022-03-24 14:44:30|48126.2|48086.2|48133.5|48093.5|48133.5|48093.5|48126.2|48086.2|4
1648133080000|2022-03-24 14:44:40|48131.2|48091.2|48136.2|48096.2|48136.2|48096.2|48131.2|48091.2|2
1648133090000|2022-03-24 14:44:50|48138.5|48098.5|48151.2|48111.2|48153.5|48113.5|48138.5|48098.5|7
1648133100000|2022-03-24 14:45:00|48156.6|48116.6|48166.2|48126.2|48176.2|48136.2|48156.6|48116.6|7
1648133110000|2022-03-24 14:45:10|48163.5|48123.5|48166.2|48126.2|48168.5|48128.5|48163.5|48123.5|0
1648133120000|2022-03-24 14:45:20|48170.8|48130.8|48166.2|48126.2|48170.8|48130.8|48163.5|48123.5|12
1648133130000|2022-03-24 14:45:30|48160.8|48120.8|48156.2|48116.2|48160.8|48120.8|48153.5|48113.5|2
1648133140000|2022-03-24 14:45:40|48153.5|48113.5|48148.5|48108.5|48153.5|48113.5|48146.2|48106.2|3
1648133150000|2022-03-24 14:45:50|48151.2|48111.2|48153.5|48113.5|48153.5|48113.5|48146.2|48106.2|2
1648133160000|2022-03-24 14:46:00|48146.2|48106.2|48130.8|48090.8|48146.2|48106.2|48130.8|48090.8|15
1648133170000|2022-03-24 14:46:10|48128.5|48088.5|48136.1|48096.1|48138.5|48098.5|48128.5|48088.5|1
1648133180000|2022-03-24 14:46:20|48138.5|48098.5|48130.8|48090.8|48140.8|48100.8|48130.4|48090.4|21
1648133190000|2022-03-24 14:46:30|48128.4|48088.4|48131.1|48091.1|48131.1|48091.1|48128.4|48088.4|0
1648133200000|2022-03-24 14:46:40|48133.4|48093.4|48131.1|48091.1|48133.4|48093.4|48131.1|48091.1|4
1648133210000|2022-03-24 14:46:50|48133.4|48093.4|48131.1|48091.1|48133.4|48093.4|48131.1|48091.1|4
1648133220000|2022-03-24 14:47:00|48133.4|48093.4|48131.1|48091.1|48133.4|48093.4|48131.1|48091.1|16
1648133230000|2022-03-24 14:47:10|48133.4|48093.4|48098.4|48058.4|48133.4|48093.4|48091.1|48051.1|21
1648133240000|2022-03-24 14:47:20|48096.1|48056.1|48091.1|48051.1|48096.1|48056.1|48086.1|48046.1|20
1648133250000|2022-03-24 14:47:30|48093.4|48053.4|48086.1|48046.1|48093.4|48053.4|48086.1|48046.1|1
1648133260000|2022-03-24 14:47:40|48101.1|48061.1|48098.4|48058.4|48116.1|48076.1|48098.4|48058.4|13
1648133270000|2022-03-24 14:47:50|48096.1|48056.1|48106.1|48066.1|48116.1|48076.1|48096.1|48056.1|18
1648133280000|2022-03-24 14:48:00|48108.8|48068.8|48101.1|48061.1|48113.8|48073.8|48101.1|48061.1|10
1648133290000|2022-03-24 14:48:10|48096.1|48056.1|48096.1|48056.1|48096.1|48056.1|48096.1|48056.1|4
1648133300000|2022-03-24 14:48:20|48091.1|48051.1|48091.1|48051.1|48091.1|48051.1|48091.1|48051.1|2
1648133310000|2022-03-24 14:48:30|48088.8|48048.8|48091.1|48051.1|48096.1|48056.1|48086.1|48046.1|9
1648133320000|2022-03-24 14:48:40|48086.1|48046.1|48101.1|48061.1|48101.1|48061.1|48086.1|48046.1|4
1648133330000|2022-03-24 14:48:50|48103.4|48063.4|48101.1|48061.1|48103.4|48063.4|48101.1|48061.1|2
1648133340000|2022-03-24 14:49:00|48103.4|48063.4|48103.4|48063.4|48106.1|48066.1|48101.1|48061.1|11
1648133350000|2022-03-24 14:49:10|48085.7|48045.7|48078.4|48038.4|48085.7|48045.7|48078.4|48038.4|6
1648133360000|2022-03-24 14:49:20|48088.4|48048.4|48088.4|48048.4|48088.4|48048.4|48080.7|48040.7|2
1648133370000|2022-03-24 14:49:30|48080.7|48040.7|48080.7|48040.7|48083.4|48043.4|48080.7|48040.7|2
1648133380000|2022-03-24 14:49:40|48083.4|48043.4|48080.7|48040.7|48083.4|48043.4|48080.7|48040.7|1
1648133390000|2022-03-24 14:49:50|48083.4|48043.4|48083.4|48043.4|48085.7|48045.7|48078.4|48038.4|3
1648133400000|2022-03-24 14:50:00|48080.7|48040.7|48068.4|48028.4|48083.4|48043.4|48063.4|48023.4|9
1648133410000|2022-03-24 14:50:10|48070.7|48030.7|48078.4|48038.4|48078.4|48038.4|48070.7|48030.7|1
1648133420000|2022-03-24 14:50:20|||||||||16
1648133440000|2022-03-24 14:50:40|48083.4|48043.4|48088.4|48048.4|48088.4|48048.4|48083.4|48043.4|12
1648133450000|2022-03-24 14:50:50|48098.4|48058.4|48128.4|48088.4|48128.4|48088.4|48098.4|48058.4|7
1648133460000|2022-03-24 14:51:00|48125.7|48085.7|48126.1|48086.1|48133.4|48093.4|48123.4|48083.4|8
1648133470000|2022-03-24 14:51:10|48128.4|48088.4|48133.4|48093.4|48133.4|48093.4|48123.4|48083.4|1
1648133480000|2022-03-24 14:51:20|48146.1|48106.1|48113.4|48073.4|48146.1|48106.1|48113.4|48073.4|14
1648133490000|2022-03-24 14:51:30|||||||||1
1648133500000|2022-03-24 14:51:40|48116.1|48076.1|48166.1|48126.1|48166.1|48126.1|48116.1|48076.1|4
1648133510000|2022-03-24 14:51:50|48168.4|48128.4|48170.7|48130.7|48183.4|48143.4|48168.4|48128.4|3
1648133520000|2022-03-24 14:52:00|48173.4|48133.4|48163.4|48123.4|48173.4|48133.4|48163.4|48123.4|3
1648133530000|2022-03-24 14:52:10|48170.7|48130.7|48173.4|48133.4|48173.4|48133.4|48168.4|48128.4|2
1648133540000|2022-03-24 14:52:20|48188.4|48148.4|48196.1|48156.1|48196.1|48156.1|48188.4|48148.4|2
1648133550000|2022-03-24 14:52:30|48198.4|48158.4|48196.1|48156.1|48198.8|48158.8|48193.4|48153.4|2
1648133560000|2022-03-24 14:52:40|48193.4|48153.4|48181.1|48141.1|48193.4|48153.4|48176.1|48136.1|24
1648133570000|2022-03-24 14:52:50|48180.7|48140.7|48178.4|48138.4|48183.4|48143.4|48176.1|48136.1|2
1648133580000|2022-03-24 14:53:00|48183.4|48143.4|48178.4|48138.4|48183.4|48143.4|48178.4|48138.4|2
1648133590000|2022-03-24 14:53:10|48168.4|48128.4|48168.4|48128.4|48170.7|48130.7|48168.4|48128.4|0
1648133600000|2022-03-24 14:53:20|48171.1|48131.1|48176.1|48136.1|48176.1|48136.1|48168.4|48128.4|1
1648133610000|2022-03-24 14:53:30|48173.4|48133.4|48176.1|48136.1|48176.1|48136.1|48168.4|48128.4|5
1648133620000|2022-03-24 14:53:40|48178.4|48138.4|48176.1|48136.1|48178.4|48138.4|48176.1|48136.1|0
1648133630000|2022-03-24 14:53:50|48178.4|48138.4|48186.1|48146.1|48186.1|48146.1|48178.4|48138.4|0
1648133640000|2022-03-24 14:54:00|48188.4|48148.4|48186.1|48146.1|48188.4|48148.4|48186.1|48146.1|4
1648133650000|2022-03-24 14:54:10|48188.4|48148.4|48193.4|48153.4|48193.4|48153.4|48186.1|48146.1|0
1648133660000|2022-03-24 14:54:20|48188.4|48148.4|48188.4|48148.4|48193.4|48153.4|48186.1|48146.1|0
1648133670000|2022-03-24 14:54:30|48186.1|48146.1|48186.1|48146.1|48186.1|48146.1|48186.1|48146.1|0
1648133690000|2022-03-24 14:54:50|48168.4|48128.4|48160.7|48120.7|48168.4|48128.4|48160.7|48120.7|7
1648133700000|2022-03-24 14:55:00|48158.4|48118.4|48140.7|48100.7|48163.4|48123.4|48140.7|48100.7|7
1648133710000|2022-03-24 14:55:10|48153.4|48113.4|48150.7|48110.7|48155.7|48115.7|48150.7|48110.7|3
1648133720000|2022-03-24 14:55:20|48153|48113|48163|48123|48163.4|48123.4|48143|48103|2
1648133730000|2022-03-24 14:55:30|48168.4|48128.4|48160.7|48120.7|48168.4|48128.4|48153|48113|6
1648133740000|2022-03-24 14:55:40|48158|48118|48153|48113|48163|48123|48145.3|48105.3|3
1648133750000|2022-03-24 14:55:50|48155.7|48115.7|48158|48118|48158|48118|48155.3|48115.3|5
1648133760000|2022-03-24 14:56:00|48160.7|48120.7|48155.3|48115.3|48163|48123|48155.3|48115.3|1
1648133770000|2022-03-24 14:56:10|48158|48118|48220.7|48180.7|48223.4|48183.4|48158|48118|13
1648133780000|2022-03-24 14:56:20|48215.3|48175.3|48220.7|48180.7|48220.7|48180.7|48215.3|48175.3|3
1648133790000|2022-03-24 14:56:30|48218|48178|48225.7|48185.7|48225.7|48185.7|48218|48178|0
1648133800000|2022-03-24 14:56:40|48220.7|48180.7|48220.7|48180.7|48220.7|48180.7|48215.3|48175.3|1
1648133810000|2022-03-24 14:56:50|48218.4|48178.4|48220.7|48180.7|48220.7|48180.7|48215.3|48175.3|5
1648133820000|2022-03-24 14:57:00|48223.4|48183.4|48223.4|48183.4|48223.4|48183.4|48223.4|48183.4|0
1648133830000|2022-03-24 14:57:10|48228.4|48188.4|48228.4|48188.4|48233.4|48193.4|48223.4|48183.4|12
1648133840000|2022-03-24 14:57:20|48228.3|48188.3|48233.3|48193.3|48233.3|48193.3|48228.3|48188.3|0
1648133860000|2022-03-24 14:57:40|48228.3|48188.3|48220.7|48180.7|48228.3|48188.3|48220.7|48180.7|6
1648133870000|2022-03-24 14:57:50|48228.3|48188.3|48203.3|48163.3|48228.3|48188.3|48200.6|48160.6|1
1648133880000|2022-03-24 14:58:00|48208|48168|48218.3|48178.3|48221|48181|48208|48168|2
1648133890000|2022-03-24 14:58:10|48215.6|48175.6|48218.3|48178.3|48218.3|48178.3|48208.3|48168.3|3
1648133910000|2022-03-24 14:58:30|48220.6|48180.6|48218.3|48178.3|48220.6|48180.6|48218.3|48178.3|0
1648133920000|2022-03-24 14:58:40|48220.6|48180.6|48213.3|48173.3|48223.3|48183.3|48213.3|48173.3|7
1648133930000|2022-03-24 14:58:50|48208.7|48168.7|48190.6|48150.6|48208.7|48168.7|48190.6|48150.6|2
1648133940000|2022-03-24 14:59:00|48195.6|48155.6|48188.3|48148.3|48197.9|48157.9|48180.6|48140.6|3
1648133950000|2022-03-24 14:59:10|48226|48186|48213.3|48173.3|48226|48186|48213.3|48173.3|11
1648133960000|2022-03-24 14:59:20|48208.3|48168.3|48203.3|48163.3|48210.6|48170.6|48203.3|48163.3|1
1648133970000|2022-03-24 14:59:30|48200.6|48160.6|48203.3|48163.3|48210.6|48170.6|48200.6|48160.6|3
1648133980000|2022-03-24 14:59:40|48208.3|48168.3|48200.6|48160.6|48208.3|48168.3|48200.6|48160.6|2
1648133990000|2022-03-24 14:59:50|48195.6|48155.6|48200.6|48160.6|48200.6|48160.6|48192.9|48152.9|0
1648134000000|2022-03-24 15:00:00|48197.9|48157.9|48177.9|48137.9|48197.9|48157.9|48177.9|48137.9|7
1648134010000|2022-03-24 15:00:10|48183.3|48143.3|48193.3|48153.3|48193.3|48153.3|48183.3|48143.3|5
1648134020000|2022-03-24 15:00:20|48188.3|48148.3|48210.6|48170.6|48210.6|48170.6|48188.3|48148.3|4
1648134040000|2022-03-24 15:00:40|48208.3|48168.3|48208.3|48168.3|48210.6|48170.6|48208.3|48168.3|0
1648134050000|2022-03-24 15:00:50|48200.6|48160.6|48200.6|48160.6|48200.6|48160.6|48190.6|48150.6|6
1648134060000|2022-03-24 15:01:00|48203.3|48163.3|48163.3|48123.3|48203.3|48163.3|48150.6|48110.6|9
1648134070000|2022-03-24 15:01:10|48160.6|48120.6|48078.3|48038.3|48160.6|48120.6|48068.3|48028.3|19
1648134080000|2022-03-24 15:01:20|48068.3|48028.3|48068.3|48028.3|48088.3|48048.3|48068.3|48028.3|10
1648134090000|2022-03-24 15:01:30|48070.6|48030.6|48045.2|48005.2|48070.6|48030.6|48040.2|48000.2|13
1648134100000|2022-03-24 15:01:40|48050.6|48010.6|48030.6|47990.6|48057.9|48017.9|48027.9|47987.9|14
1648134110000|2022-03-24 15:01:50|48027.9|47987.9|48023.3|47983.3|48038.3|47998.3|48020.6|47980.6|10
1648134120000|2022-03-24 15:02:00|48020.6|47980.6|48010.6|47970.6|48023.3|47983.3|48008.3|47968.3|13
1648134130000|2022-03-24 15:02:10|48013.3|47973.3|48016|47976|48020.6|47980.6|47996|47956|26
1648134140000|2022-03-24 15:02:20|48013.3|47973.3|48026|47986|48033.3|47993.3|48006|47966|5
1648134150000|2022-03-24 15:02:30|48028.3|47988.3|48038.3|47998.3|48046|48006|48028.3|47988.3|11
1648134160000|2022-03-24 15:02:40|48031|47991|48038.7|47998.7|48046|48006|48031|47991|38
1648134170000|2022-03-24 15:02:50|48041|48001|48081.4|48041.4|48088.7|48048.7|48036|47996|32
1648134180000|2022-03-24 15:03:00|48076|48036|48081.4|48041.4|48083.7|48043.7|48073.7|48033.7|1
1648134190000|2022-03-24 15:03:10|48083.7|48043.7|48103.7|48063.7|48103.7|48063.7|48081.4|48041.4|3
1648134200000|2022-03-24 15:03:20|48109.1|48069.1|48121.4|48081.4|48123.7|48083.7|48109.1|48069.1|3
1648134210000|2022-03-24 15:03:30|48123.7|48083.7|48113.7|48073.7|48123.7|48083.7|48113.7|48073.7|4
1648134220000|2022-03-24 15:03:40|48123.7|48083.7|48149.1|48109.1|48149.1|48109.1|48118.7|48078.7|29
1648134230000|2022-03-24 15:03:50|48139.1|48099.1|48156.8|48116.8|48161.8|48121.8|48139.1|48099.1|13
1648134240000|2022-03-24 15:04:00|48159.1|48119.1|48149.1|48109.1|48161.4|48121.4|48141.8|48101.8|15
1648134250000|2022-03-24 15:04:10|48159.1|48119.1|48174.1|48134.1|48179.1|48139.1|48159.1|48119.1|1
1648134260000|2022-03-24 15:04:20|48171.8|48131.8|48179.1|48139.1|48186.8|48146.8|48159.1|48119.1|25
1648134270000|2022-03-24 15:04:30|48184.1|48144.1|48169.1|48129.1|48186.8|48146.8|48166.8|48126.8|2
1648134280000|2022-03-24 15:04:40|48166.8|48126.8|48176.8|48136.8|48179.1|48139.1|48166.8|48126.8|18
1648134290000|2022-03-24 15:04:50|48169.1|48129.1|48149.1|48109.1|48169.1|48129.1|48146.8|48106.8|24
1648134300000|2022-03-24 15:05:00|48156.8|48116.8|48169.1|48129.1|48169.1|48129.1|48146.8|48106.8|6
1648134310000|2022-03-24 15:05:10|48171.4|48131.4|48171.8|48131.8|48179.1|48139.1|48166.8|48126.8|0
1648134320000|2022-03-24 15:05:20|48164.1|48124.1|48166.4|48126.4|48169.1|48129.1|48164.1|48124.1|3
1648134330000|2022-03-24 15:05:30|48164.1|48124.1|48176.8|48136.8|48176.8|48136.8|48164.1|48124.1|1
1648134340000|2022-03-24 15:05:40|48189.1|48149.1|48186.8|48146.8|48196.8|48156.8|48184.1|48144.1|5
1648134350000|2022-03-24 15:05:50|48184.1|48144.1|48166.8|48126.8|48184.1|48144.1|48158.7|48118.7|7
1648134360000|2022-03-24 15:06:00|48174.1|48134.1|48186.8|48146.8|48186.8|48146.8|48174.1|48134.1|5
1648134370000|2022-03-24 15:06:10|48196.8|48156.8|48186.7|48146.7|48196.8|48156.8|48186.7|48146.7|3
1648134380000|2022-03-24 15:06:20|48184.1|48144.1|48179.1|48139.1|48184.1|48144.1|48166.7|48126.7|3
1648134390000|2022-03-24 15:06:30|48189.1|48149.1|48146.7|48106.7|48189.1|48149.1|48146.7|48106.7|14
1648134400000|2022-03-24 15:06:40|48149.1|48109.1|48149|48109|48154|48114|48146.7|48106.7|1
1648134410000|2022-03-24 15:06:50|48151.4|48111.4|48169|48129|48169|48129|48149|48109|17
1648134420000|2022-03-24 15:07:00|48179|48139|48136.7|48096.7|48189|48149|48136.7|48096.7|15
1648134430000|2022-03-24 15:07:10|48139|48099|48149|48109|48161.3|48121.3|48139|48099|20
1648134440000|2022-03-24 15:07:20|48146.3|48106.3|48131.3|48091.3|48148.7|48108.7|48131.3|48091.3|1
1648134450000|2022-03-24 15:07:30|48123.7|48083.7|48128.6|48088.6|48128.6|48088.6|48123.6|48083.6|1
1648134460000|2022-03-24 15:07:40|48121|48081|48116|48076|48121|48081|48116|48076|1
1648134470000|2022-03-24 15:07:50|48121|48081|48143.6|48103.6|48143.6|48103.6|48116|48076|4
1648134480000|2022-03-24 15:08:00|48146|48106|48171.3|48131.3|48178.6|48138.6|48143.6|48103.6|12
1648134490000|2022-03-24 15:08:10|48181.3|48141.3|48175.9|48135.9|48181.3|48141.3|48171.3|48131.3|2
1648134500000|2022-03-24 15:08:20|48173.6|48133.6|48141.3|48101.3|48173.6|48133.6|48136.3|48096.3|1
1648134510000|2022-03-24 15:08:30|48138.6|48098.6|48133.6|48093.6|48143.6|48103.6|48133.6|48093.6|0
1648134520000|2022-03-24 15:08:40|48131.3|48091.3|48163.6|48123.6|48163.6|48123.6|48131.3|48091.3|2
1648134530000|2022-03-24 15:08:50|48160.9|48120.9|48143.6|48103.6|48160.9|48120.9|48143.6|48103.6|2
1648134540000|2022-03-24 15:09:00|48145.9|48105.9|48143.6|48103.6|48153.6|48113.6|48141.3|48101.3|0
1648134550000|2022-03-24 15:09:10|48146.3|48106.3|48143.6|48103.6|48148.6|48108.6|48143.6|48103.6|0
1648134560000|2022-03-24 15:09:20|48141.3|48101.3|48143.6|48103.6|48143.6|48103.6|48140.9|48100.9|2
1648134570000|2022-03-24 15:09:30|48145.9|48105.9|48158.6|48118.6|48158.6|48118.6|48143.6|48103.6|4
1648134580000|2022-03-24 15:09:40|48155.9|48115.9|48153.6|48113.6|48155.9|48115.9|48150.9|48110.9|4
1648134590000|2022-03-24 15:09:50|48151.3|48111.3|48155.9|48115.9|48155.9|48115.9|48143.6|48103.6|1
1648134600000|2022-03-24 15:10:00|48158.6|48118.6|48158.6|48118.6|48158.6|48118.6|48151.3|48111.3|13
1648134610000|2022-03-24 15:10:10|48173.6|48133.6|48175.9|48135.9|48185.9|48145.9|48173.2|48133.2|8
1648134620000|2022-03-24 15:10:20|48178.2|48138.2|48173.6|48133.6|48178.2|48138.2|48163.6|48123.6|4
1648134640000|2022-03-24 15:10:40|48163.6|48123.6|48163.6|48123.6|48165.9|48125.9|48163.6|48123.6|0
1648134650000|2022-03-24 15:10:50|48165.9|48125.9|48160.9|48120.9|48165.9|48125.9|48160.9|48120.9|1
1648134660000|2022-03-24 15:11:00|48163.6|48123.6|48165.9|48125.9|48165.9|48125.9|48163.6|48123.6|5
1648134670000|2022-03-24 15:11:10|48183.2|48143.2|48190.5|48150.5|48190.5|48150.5|48183.2|48143.2|5
1648134680000|2022-03-24 15:11:20|||||||||2
1648134690000|2022-03-24 15:11:30|48193.2|48153.2|48193.2|48153.2|48195.5|48155.5|48193.2|48153.2|0
1648134700000|2022-03-24 15:11:40|48195.5|48155.5|48158.2|48118.2|48195.5|48155.5|48148.2|48108.2|11
1648134710000|2022-03-24 15:11:50|48163.6|48123.6|48165.9|48125.9|48165.9|48125.9|48163.2|48123.2|0
1648134720000|2022-03-24 15:12:00|48168.6|48128.6|48165.9|48125.9|48168.6|48128.6|48158.2|48118.2|2
1648134730000|2022-03-24 15:12:10|48163.2|48123.2|48148.2|48108.2|48163.2|48123.2|48148.2|48108.2|3
1648134740000|2022-03-24 15:12:20|48155.9|48115.9|48155.9|48115.9|48160.9|48120.9|48148.2|48108.2|5
1648134760000|2022-03-24 15:12:40|48163.2|48123.2|48165.5|48125.5|48170.5|48130.5|48163.2|48123.2|4
1648134770000|2022-03-24 15:12:50|48163.2|48123.2|48168.2|48128.2|48170.5|48130.5|48163.2|48123.2|1
1648134780000|2022-03-24 15:13:00|48165.5|48125.5|48170.5|48130.5|48170.5|48130.5|48165.5|48125.5|1
1648134790000|2022-03-24 15:13:10|48168.2|48128.2|48168.2|48128.2|48168.2|48128.2|48168.2|48128.2|0
1648134800000|2022-03-24 15:13:20|48170.5|48130.5|48155.9|48115.9|48170.5|48130.5|48150.9|48110.9|23
1648134810000|2022-03-24 15:13:30|48163.6|48123.6|48165.9|48125.9|48168.2|48128.2|48160.5|48120.5|6
1648134820000|2022-03-24 15:13:40|48160.9|48120.9|48165.9|48125.9|48168.2|48128.2|48160.9|48120.9|1
1648134830000|2022-03-24 15:13:50|48173.2|48133.2|48175.9|48135.9|48175.9|48135.9|48173.2|48133.2|4
1648134840000|2022-03-24 15:14:00|48173.2|48133.2|48165.9|48125.9|48173.2|48133.2|48163.2|48123.2|4
1648134850000|2022-03-24 15:14:10|48155.9|48115.9|48163.2|48123.2|48165.9|48125.9|48153.2|48113.2|7
1648134860000|2022-03-24 15:14:20|48155.9|48115.9|48165.9|48125.9|48165.9|48125.9|48155.9|48115.9|3
1648134870000|2022-03-24 15:14:30|48168.6|48128.6|48173.2|48133.2|48173.2|48133.2|48168.2|48128.2|3
1648134890000|2022-03-24 15:14:50|48170.5|48130.5|48178.2|48138.2|48180.5|48140.5|48168.2|48128.2|3
1648134900000|2022-03-24 15:15:00|48183.2|48143.2|48185.9|48145.9|48185.9|48145.9|48183.2|48143.2|2
1648134910000|2022-03-24 15:15:10|48183.2|48143.2|48165.9|48125.9|48183.2|48143.2|48165.9|48125.9|10
1648134920000|2022-03-24 15:15:20|48168.6|48128.6|48175.9|48135.9|48175.9|48135.9|48168.6|48128.6|2
1648134930000|2022-03-24 15:15:30|||||||||3
1648134940000|2022-03-24 15:15:40|48170.9|48130.9|48165.9|48125.9|48175.9|48135.9|48165.9|48125.9|2
1648134950000|2022-03-24 15:15:50|48163.2|48123.2|48160.9|48120.9|48165.9|48125.9|48160.9|48120.9|3
1648134960000|2022-03-24 15:16:00|48165.9|48125.9|48175.9|48135.9|48185.9|48145.9|48160.9|48120.9|4
1648134970000|2022-03-24 15:16:10|48178.2|48138.2|48175.9|48135.9|48178.2|48138.2|48175.9|48135.9|1
1648134980000|2022-03-24 15:16:20|48170.9|48130.9|48175.9|48135.9|48175.9|48135.9|48170.9|48130.9|3
1648134990000|2022-03-24 15:16:30|||||||||2
1648135000000|2022-03-24 15:16:40|48150.9|48110.9|48171.3|48131.3|48171.3|48131.3|48150.9|48110.9|18
1648135010000|2022-03-24 15:16:50|48181.3|48141.3|48181.3|48141.3|48181.3|48141.3|48181.3|48141.3|3
1648135020000|2022-03-24 15:17:00|48176.3|48136.3|48176.3|48136.3|48181.3|48141.3|48176.3|48136.3|1
1648135030000|2022-03-24 15:17:10|48181.3|48141.3|48181.3|48141.3|48181.3|48141.3|48161.3|48121.3|18
1648135040000|2022-03-24 15:17:20|48186.3|48146.3|48181.3|48141.3|48186.3|48146.3|48181.3|48141.3|2
1648135050000|2022-03-24 15:17:30|48183.9|48143.9|48186.3|48146.3|48188.6|48148.6|48183.9|48143.9|0
1648135060000|2022-03-24 15:17:40|48188.6|48148.6|48191.3|48151.3|48208.6|48168.6|48186.3|48146.3|9
1648135070000|2022-03-24 15:17:50|48193.6|48153.6|48201.2|48161.2|48201.3|48161.3|48193.6|48153.6|1
1648135080000|2022-03-24 15:18:00|48203.6|48163.6|48201.2|48161.2|48203.6|48163.6|48196.2|48156.2|6
1648135090000|2022-03-24 15:18:10|48206.2|48166.2|48196.2|48156.2|48206.2|48166.2|48196.2|48156.2|6
1648135100000|2022-03-24 15:18:20|48193.9|48153.9|48198.5|48158.5|48198.5|48158.5|48193.9|48153.9|6
1648135110000|2022-03-24 15:18:30|48196.2|48156.2|48196.2|48156.2|48198.5|48158.5|48193.5|48153.5|12
1648135120000|2022-03-24 15:18:40|48198.9|48158.9|48226.2|48186.2|48226.2|48186.2|48198.9|48158.9|6
1648135130000|2022-03-24 15:18:50|48238.5|48198.5|48261.2|48221.2|48261.2|48221.2|48238.5|48198.5|8
1648135140000|2022-03-24 15:19:00|48266.2|48226.2|48253.5|48213.5|48266.2|48226.2|48253.5|48213.5|8
1648135150000|2022-03-24 15:19:10|48251.2|48211.2|48248.5|48208.5|48251.2|48211.2|48243.5|48203.5|2
1648135160000|2022-03-24 15:19:20|48246.2|48206.2|48248.5|48208.5|48248.5|48208.5|48245.8|48205.8|11
1648135170000|2022-03-24 15:19:30|48246.2|48206.2|48248.5|48208.5|48248.5|48208.5|48246.2|48206.2|9
1648135180000|2022-03-24 15:19:40|48246.2|48206.2|48231.2|48191.2|48248.5|48208.5|48231.2|48191.2|7
1648135190000|2022-03-24 15:19:50|48228.5|48188.5|48223.5|48183.5|48233.5|48193.5|48218.5|48178.5|0
1648135200000|2022-03-24 15:20:00|48221.2|48181.2|48203.5|48163.5|48223.5|48183.5|48198.5|48158.5|10
1648135210000|2022-03-24 15:20:10|48201.2|48161.2|48181.2|48141.2|48201.2|48161.2|48181.2|48141.2|3
1648135220000|2022-03-24 15:20:20|48183.5|48143.5|48188.5|48148.5|48198.5|48158.5|48183.5|48143.5|6
1648135230000|2022-03-24 15:20:30|48198.5|48158.5|48198.5|48158.5|48198.5|48158.5|48198.5|48158.5|4
1648135240000|2022-03-24 15:20:40|48208.5|48168.5|48208.5|48168.5|48208.5|48168.5|48198.5|48158.5|7
1648135250000|2022-03-24 15:20:50|48206.2|48166.2|48206.2|48166.2|48206.2|48166.2|48206.2|48166.2|3
1648135260000|2022-03-24 15:21:00|48208.5|48168.5|48228.5|48188.5|48228.5|48188.5|48206.2|48166.2|7
1648135270000|2022-03-24 15:21:10|48231.2|48191.2|48231.2|48191.2|48231.2|48191.2|48231.2|48191.2|4
1648135280000|2022-03-24 15:21:20|48226.2|48186.2|48221.2|48181.2|48228.5|48188.5|48221.2|48181.2|2
1648135290000|2022-03-24 15:21:30|48211.2|48171.2|48216.2|48176.2|48216.2|48176.2|48206.2|48166.2|2
1648135300000|2022-03-24 15:21:40|48213.9|48173.9|48218.5|48178.5|48218.5|48178.5|48213.9|48173.9|3
1648135310000|2022-03-24 15:21:50|48216.2|48176.2|48216.2|48176.2|48216.2|48176.2|48216.2|48176.2|4
1648135320000|2022-03-24 15:22:00|48218.5|48178.5|48218.5|48178.5|48218.5|48178.5|48216.2|48176.2|1
1648135330000|2022-03-24 15:22:10|48216.2|48176.2|48211.2|48171.2|48221.2|48181.2|48211.2|48171.2|13
1648135340000|2022-03-24 15:22:20|48208.5|48168.5|48211.2|48171.2|48211.2|48171.2|48206.2|48166.2|0
1648135350000|2022-03-24 15:22:30|48208.5|48168.5|48206.2|48166.2|48208.5|48168.5|48198.5|48158.5|5
1648135360000|2022-03-24 15:22:40|48211.2|48171.2|48208.5|48168.5|48211.2|48171.2|48206.2|48166.2|1
1648135370000|2022-03-24 15:22:50|48206.2|48166.2|48208.5|48168.5|48208.5|48168.5|48201.6|48161.6|5
1648135380000|2022-03-24 15:23:00|48211.2|48171.2|48211.2|48171.2|48211.2|48171.2|48211.2|48171.2|1
1648135390000|2022-03-24 15:23:10|48213.9|48173.9|48221.2|48181.2|48221.2|48181.2|48213.9|48173.9|4
1648135400000|2022-03-24 15:23:20|48218.5|48178.5|48223.9|48183.9|48223.9|48183.9|48216.2|48176.2|5
1648135410000|2022-03-24 15:23:30|48221.6|48181.6|48248.9|48208.9|48248.9|48208.9|48221.6|48181.6|6
1648135420000|2022-03-24 15:23:40|48251.6|48211.6|48248.9|48208.9|48253.9|48213.9|48248.9|48208.9|2
1648135430000|2022-03-24 15:23:50|48246.6|48206.6|48233.9|48193.9|48248.9|48208.9|48233.9|48193.9|2
1648135440000|2022-03-24 15:24:00|48236.2|48196.2|48241.6|48201.6|48243.9|48203.9|48236.2|48196.2|11
1648135450000|2022-03-24 15:24:10|48238.9|48198.9|48246.2|48206.2|48246.2|48206.2|48238.9|48198.9|11
1648135460000|2022-03-24 15:24:20|48243.9|48203.9|48246.2|48206.2|48246.2|48206.2|48243.5|48203.5|6
1648135470000|2022-03-24 15:24:30|48268.5|48228.5|48268.5|48228.5|48268.5|48228.5|48268.5|48228.5|3
1648135480000|2022-03-24 15:24:40|48266.2|48226.2|48266.2|48226.2|48266.2|48226.2|48266.2|48226.2|1
1648135490000|2022-03-24 15:24:50|48283.9|48243.9|48283.9|48243.9|48283.9|48243.9|48283.9|48243.9|17
1648135500000|2022-03-24 15:25:00|48278.9|48238.9|48291.6|48251.6|48296.6|48256.6|48278.9|48238.9|3
1648135510000|2022-03-24 15:25:10|48296.6|48256.6|48296.6|48256.6|48303.9|48263.9|48294.3|48254.3|10
1648135520000|2022-03-24 15:25:20|48291.6|48251.6|48293.9|48253.9|48293.9|48253.9|48291.6|48251.6|0
1648135530000|2022-03-24 15:25:30|48296.6|48256.6|48296.6|48256.6|48296.6|48256.6|48296.6|48256.6|4
1648135540000|2022-03-24 15:25:40|48299.3|48259.3|48301.6|48261.6|48301.6|48261.6|48299.3|48259.3|0
1648135550000|2022-03-24 15:25:50|48303.9|48263.9|48303.9|48263.9|48303.9|48263.9|48303.9|48263.9|0
1648135560000|2022-03-24 15:26:00|48306.6|48266.6|48306.6|48266.6|48311.6|48271.6|48306.6|48266.6|4
1648135570000|2022-03-24 15:26:10|48303.9|48263.9|48306.6|48266.6|48306.6|48266.6|48303.9|48263.9|3
1648135580000|2022-03-24 15:26:20|48303.9|48263.9|48283.9|48243.9|48303.9|48263.9|48283.9|48243.9|2
1648135590000|2022-03-24 15:26:30|48281.6|48241.6|48266.6|48226.6|48283.9|48243.9|48266.6|48226.6|5
1648135600000|2022-03-24 15:26:40|48263.9|48223.9|48256.6|48216.6|48263.9|48223.9|48256.6|48216.6|0
1648135610000|2022-03-24 15:26:50|48258.9|48218.9|48253.9|48213.9|48258.9|48218.9|48253.9|48213.9|1
1648135620000|2022-03-24 15:27:00|48259.2|48219.2|48263.9|48223.9|48263.9|48223.9|48259.2|48219.2|4
1648135630000|2022-03-24 15:27:10|48261.6|48221.6|48263.9|48223.9|48263.9|48223.9|48261.6|48221.6|3
1648135640000|2022-03-24 15:27:20|48259.2|48219.2|48233.9|48193.9|48263.9|48223.9|48233.9|48193.9|9
1648135650000|2022-03-24 15:27:30|48238.5|48198.5|48248.5|48208.5|48248.5|48208.5|48238.5|48198.5|10
1648135660000|2022-03-24 15:27:40|||||||||1
1648135670000|2022-03-24 15:27:50|48253.5|48213.5|48251.2|48211.2|48253.5|48213.5|48251.2|48211.2|6
1648135680000|2022-03-24 15:28:00|48258.5|48218.5|48256.2|48216.2|48258.5|48218.5|48251.5|48211.5|4
1648135690000|2022-03-24 15:28:10|48266.2|48226.2|48261.2|48221.2|48268.5|48228.5|48261.2|48221.2|6
1648135700000|2022-03-24 15:28:20|48258.5|48218.5|48258.5|48218.5|48266.2|48226.2|48258.5|48218.5|2
1648135710000|2022-03-24 15:28:30|48256.2|48216.2|48236.2|48196.2|48258.5|48218.5|48236.2|48196.2|14
1648135720000|2022-03-24 15:28:40|48238.8|48198.8|48228.5|48188.5|48241.1|48201.1|48228.5|48188.5|8
1648135730000|2022-03-24 15:28:50|48226.1|48186.1|48221.1|48181.1|48228.5|48188.5|48221.1|48181.1|3
1648135740000|2022-03-24 15:29:00|48218.8|48178.8|48226.1|48186.1|48226.1|48186.1|48218.8|48178.8|2
1648135750000|2022-03-24 15:29:10|48231.1|48191.1|48236.1|48196.1|48236.1|48196.1|48231.1|48191.1|2
1648135760000|2022-03-24 15:29:20|48246.1|48206.1|48263.8|48223.8|48263.8|48223.8|48238.4|48198.4|19
1648135770000|2022-03-24 15:29:30|48268.8|48228.8|48251.5|48211.5|48273.8|48233.8|48251.5|48211.5|8
1648135780000|2022-03-24 15:29:40|48253.8|48213.8|48261.1|48221.1|48261.1|48221.1|48248.8|48208.8|3
1648135790000|2022-03-24 15:29:50|48271.1|48231.1|48271.1|48231.1|48271.1|48231.1|48271.1|48231.1|1
1648135800000|2022-03-24 15:30:00|48261.1|48221.1|48266.1|48226.1|48271.1|48231.1|48256.1|48216.1|7
1648135810000|2022-03-24 15:30:10|48271.1|48231.1|48271.1|48231.1|48273.4|48233.4|48266.1|48226.1|3
1648135820000|2022-03-24 15:30:20|48268.4|48228.4|48253.8|48213.8|48281.1|48241.1|48253.8|48213.8|7
1648135830000|2022-03-24 15:30:30|48251.5|48211.5|48256.1|48216.1|48263.8|48223.8|48251.5|48211.5|3
1648135840000|2022-03-24 15:30:40|48253.8|48213.8|48233.8|48193.8|48256.1|48216.1|48233.8|48193.8|3
1648135860000|2022-03-24 15:31:00|48238.4|48198.4|48236.5|48196.5|48238.8|48198.8|48236.5|48196.5|1
1648135870000|2022-03-24 15:31:10|48238.8|48198.8|48238.8|48198.8|48238.8|48198.8|48236.5|48196.5|0
1648135880000|2022-03-24 15:31:20|48236.5|48196.5|48238.8|48198.8|48243.8|48203.8|48233.8|48193.8|1
1648135890000|2022-03-24 15:31:30|48241.5|48201.5|48256.5|48216.5|48256.5|48216.5|48236.5|48196.5|7
1648135900000|2022-03-24 15:31:40|48263.8|48223.8|48271.1|48231.1|48274.2|48234.2|48263.8|48223.8|1
1648135910000|2022-03-24 15:31:50|48271.5|48231.5|48266.5|48226.5|48286.5|48246.5|48261.5|48221.5|13
1648135920000|2022-03-24 15:32:00|48263.8|48223.8|48266.5|48226.5|48268.8|48228.8|48261.5|48221.5|2
1648135930000|2022-03-24 15:32:10|48263.8|48223.8|48258.8|48218.8|48263.8|48223.8|48256.5|48216.5|3
1648135940000|2022-03-24 15:32:20|48261.1|48221.1|48268.8|48228.8|48268.8|48228.8|48258.8|48218.8|2
1648135950000|2022-03-24 15:32:30|48261.1|48221.1|48258.8|48218.8|48261.1|48221.1|48253.8|48213.8|1
1648135960000|2022-03-24 15:32:40|48256.5|48216.5|48253.8|48213.8|48256.5|48216.5|48251.1|48211.1|2
1648135970000|2022-03-24 15:32:50|48258.8|48218.8|48253.8|48213.8|48258.8|48218.8|48253.8|48213.8|1
1648135980000|2022-03-24 15:33:00|48258.8|48218.8|48225.7|48185.7|48258.8|48218.8|48223.4|48183.4|40
1648135990000|2022-03-24 15:33:10|48228.4|48188.4|48221.1|48181.1|48228.4|48188.4|48218.4|48178.4|6
1648136000000|2022-03-24 15:33:20|48226.1|48186.1|48233.4|48193.4|48235.7|48195.7|48221.1|48181.1|3
1648136010000|2022-03-24 15:33:30|48238.4|48198.4|48241.1|48201.1|48248.4|48208.4|48238.4|48198.4|2
1648136020000|2022-03-24 15:33:40|48243.4|48203.4|48248.4|48208.4|48248.4|48208.4|48241.1|48201.1|0
1648136040000|2022-03-24 15:34:00|48251.1|48211.1|48251.1|48211.1|48253.4|48213.4|48248.4|48208.4|2
1648136060000|2022-03-24 15:34:20|48256.1|48216.1|48256.1|48216.1|48256.1|48216.1|48256.1|48216.1|1
1648136070000|2022-03-24 15:34:30|48253.8|48213.8|48263.4|48223.4|48263.4|48223.4|48253.8|48213.8|8
1648136080000|2022-03-24 15:34:40|48268.4|48228.4|48268.4|48228.4|48268.4|48228.4|48268.4|48228.4|0
1648136090000|2022-03-24 15:34:50|48261.1|48221.1|48261.1|48221.1|48268.4|48228.4|48261.1|48221.1|12
1648136100000|2022-03-24 15:35:00|48251.1|48211.1|48248.4|48208.4|48251.1|48211.1|48241.1|48201.1|1
1648136110000|2022-03-24 15:35:10|48251.1|48211.1|48253.4|48213.4|48253.4|48213.4|48246.1|48206.1|2
1648136120000|2022-03-24 15:35:20|48251.1|48211.1|48251.1|48211.1|48251.1|48211.1|48251.1|48211.1|0
1648136140000|2022-03-24 15:35:40|48248.8|48208.8|48251.1|48211.1|48251.1|48211.1|48246.1|48206.1|6
1648136150000|2022-03-24 15:35:50|48248.4|48208.4|48251.1|48211.1|48253.4|48213.4|48221.1|48181.1|12
1648136160000|2022-03-24 15:36:00|48248.4|48208.4|48251.1|48211.1|48251.1|48211.1|48241.1|48201.1|3
1648136170000|2022-03-24 15:36:10|48253.8|48213.8|48256.1|48216.1|48258.4|48218.4|48253.8|48213.8|0
1648136180000|2022-03-24 15:36:20|48258.4|48218.4|48271.1|48231.1|48276.1|48236.1|48256.1|48216.1|6
1648136190000|2022-03-24 15:36:30|48268.4|48228.4|48278.4|48238.4|48278.4|48238.4|48268.4|48228.4|5
1648136200000|2022-03-24 15:36:40|48275.7|48235.7|48278.4|48238.4|48291.1|48251.1|48271.1|48231.1|9
1648136210000|2022-03-24 15:36:50|48281.1|48241.1|48281.1|48241.1|48281.1|48241.1|48278.4|48238.4|0
1648136220000|2022-03-24 15:37:00|48278.4|48238.4|48278.4|48238.4|48278.4|48238.4|48278.4|48238.4|1
1648136230000|2022-03-24 15:37:10|48280.7|48240.7|48278.4|48238.4|48280.7|48240.7|48278.4|48238.4|1
1648136240000|2022-03-24 15:37:20|48285.7|48245.7|48281.1|48241.1|48285.7|48245.7|48281.1|48241.1|2
1648136250000|2022-03-24 15:37:30|48278.4|48238.4|48278.4|48238.4|48278.4|48238.4|48276.1|48236.1|2
1648136260000|2022-03-24 15:37:40|48276.1|48236.1|48278.4|48238.4|48278.4|48238.4|48276.1|48236.1|0
1648136270000|2022-03-24 15:37:50|48276.1|48236.1|48278.4|48238.4|48278.4|48238.4|48276.1|48236.1|3
1648136280000|2022-03-24 15:38:00|48276.1|48236.1|48263.4|48223.4|48276.1|48236.1|48261.1|48221.1|5
1648136290000|2022-03-24 15:38:10|48265.7|48225.7|48248.4|48208.4|48271.1|48231.1|48243.4|48203.4|9
1648136300000|2022-03-24 15:38:20|48243.4|48203.4|48243.4|48203.4|48245.7|48205.7|48243.4|48203.4|1
1648136310000|2022-03-24 15:38:30|48240.7|48200.7|48241.1|48201.1|48243.4|48203.4|48236.1|48196.1|2
1648136320000|2022-03-24 15:38:40|48238.4|48198.4|48233.4|48193.4|48238.4|48198.4|48233.4|48193.4|2
1648136330000|2022-03-24 15:38:50|48243.4|48203.4|48241.1|48201.1|48243.4|48203.4|48238.4|48198.4|2
1648136340000|2022-03-24 15:39:00|48246.1|48206.1|48241.1|48201.1|48248.4|48208.4|48238.4|48198.4|4
1648136350000|2022-03-24 15:39:10|48243.7|48203.7|48238.4|48198.4|48243.7|48203.7|48238.4|48198.4|1
1648136360000|2022-03-24 15:39:20|48241.1|48201.1|48241.1|48201.1|48243.4|48203.4|48241.1|48201.1|3
1648136370000|2022-03-24 15:39:30|48241|48201|48243.4|48203.4|48248.4|48208.4|48241|48201|0
1648136380000|2022-03-24 15:39:40|48241|48201|48238.4|48198.4|48241|48201|48238.4|48198.4|0
1648136390000|2022-03-24 15:39:50|48236|48196|48241|48201|48241|48201|48236|48196|3
1648136400000|2022-03-24 15:40:00|48238.4|48198.4|48238.3|48198.3|48241|48201|48236|48196|6
1648136410000|2022-03-24 15:40:10|48236|48196|48238.3|48198.3|48238.3|48198.3|48236|48196|8
1648136420000|2022-03-24 15:40:20|48241|48201|48241|48201|48241|48201|48241|48201|1
1648136430000|2022-03-24 15:40:30|48243.7|48203.7|48258.3|48218.3|48258.3|48218.3|48243.7|48203.7|4
1648136440000|2022-03-24 15:40:40|48261|48221|48261|48221|48261|48221|48261|48221|3
1648136450000|2022-03-24 15:40:50|48258.3|48218.3|48283|48243|48283.3|48243.3|48251|48211|13
1648136460000|2022-03-24 15:41:00|48273.3|48233.3|48265.6|48225.6|48273.3|48233.3|48265.6|48225.6|9
1648136470000|2022-03-24 15:41:10|48266|48226|48271|48231|48271|48231|48266|48226|2
1648136480000|2022-03-24 15:41:20|48268.3|48228.3|48271|48231|48271|48231|48268.3|48228.3|1
1648136490000|2022-03-24 15:41:30|48266|48226|48278.3|48238.3|48278.3|48238.3|48266|48226|2
1648136500000|2022-03-24 15:41:40|48276|48236|48273.3|48233.3|48278.3|48238.3|48271|48231|6
1648136510000|2022-03-24 15:41:50|48271|48231|48271|48231|48273.3|48233.3|48271|48231|0
1648136520000|2022-03-24 15:42:00|48273.3|48233.3|48278.3|48238.3|48278.3|48238.3|48271|48231|0
1648136530000|2022-03-24 15:42:10|48286|48246|48293.3|48253.3|48293.3|48253.3|48286|48246|4
1648136540000|2022-03-24 15:42:20|48291|48251|48301|48261|48301|48261|48291|48251|2
1648136550000|2022-03-24 15:42:30|48296|48256|48298.3|48258.3|48301|48261|48296|48256|1
1648136560000|2022-03-24 15:42:40|48291|48251|48288.7|48248.7|48291|48251|48288.7|48248.7|5
1648136570000|2022-03-24 15:42:50|48291|48251|48291|48251|48291|48251|48288.3|48248.3|0
1648136580000|2022-03-24 15:43:00|48296|48256|48291|48251|48296|48256|48286|48246|2
1648136590000|2022-03-24 15:43:10|48293.7|48253.7|48301|48261|48301|48261|48293.7|48253.7|3
1648136600000|2022-03-24 15:43:20|48306|48266|48311|48271|48311|48271|48306|48266|5
1648136610000|2022-03-24 15:43:30|48313.7|48273.7|48311|48271|48313.7|48273.7|48306|48266|2
1648136620000|2022-03-24 15:43:40|48308.3|48268.3|48301|48261|48311|48271|48301|48261|12
1648136630000|2022-03-24 15:43:50|48311|48271|48311|48271|48311|48271|48311|48271|2
1648136640000|2022-03-24 15:44:00|48313.7|48273.7|48306|48266|48313.7|48273.7|48301|48261|3
1648136650000|2022-03-24 15:44:10|48308.3|48268.3|48306|48266|48308.3|48268.3|48303.7|48263.7|2
1648136660000|2022-03-24 15:44:20|48303.7|48263.7|48301|48261|48306|48266|48301|48261|3
1648136670000|2022-03-24 15:44:30|48298.3|48258.3|48268.3|48228.3|48298.3|48258.3|48261|48221|3
1648136680000|2022-03-24 15:44:40|48266|48226|48276|48236|48276|48236|48266|48226|6
1648136690000|2022-03-24 15:44:50|48278.3|48238.3|48291|48251|48291|48251|48278.3|48238.3|6
1648136700000|2022-03-24 15:45:00|48288.3|48248.3|48291|48251|48296|48256|48286|48246|11
1648136710000|2022-03-24 15:45:10|48286|48246|48288.7|48248.7|48288.7|48248.7|48286|48246|22
1648136720000|2022-03-24 15:45:20|48286.4|48246.4|48286.4|48246.4|48288.7|48248.7|48286.4|48246.4|0
1648136740000|2022-03-24 15:45:40|48283.7|48243.7|48293.7|48253.7|48293.7|48253.7|48283.7|48243.7|1
1648136750000|2022-03-24 15:45:50|48288.3|48248.3|48283.7|48243.7|48288.3|48248.3|48281.4|48241.4|3
1648136760000|2022-03-24 15:46:00|48293.7|48253.7|48283.7|48243.7|48293.7|48253.7|48283.7|48243.7|3
1648136770000|2022-03-24 15:46:10|48281.4|48241.4|48256.4|48216.4|48281.4|48241.4|48251.4|48211.4|5
1648136780000|2022-03-24 15:46:20|48258.7|48218.7|48266.4|48226.4|48266.4|48226.4|48256.4|48216.4|2
1648136790000|2022-03-24 15:46:30|48263.7|48223.7|48256.4|48216.4|48263.7|48223.7|48256.4|48216.4|3
1648136800000|2022-03-24 15:46:40|48258.7|48218.7|48266.4|48226.4|48266.4|48226.4|48256.4|48216.4|2
1648136810000|2022-03-24 15:46:50|48263.7|48223.7|48261.4|48221.4|48263.7|48223.7|48261.4|48221.4|0
1648136820000|2022-03-24 15:47:00|48263.7|48223.7|48266.4|48226.4|48266.4|48226.4|48263.7|48223.7|1
1648136830000|2022-03-24 15:47:10|48268.7|48228.7|48283.7|48243.7|48288.7|48248.7|48268.7|48228.7|9
1648136840000|2022-03-24 15:47:20|48281.4|48241.4|48281.4|48241.4|48281.4|48241.4|48281.4|48241.4|2
1648136850000|2022-03-24 15:47:30|48296.4|48256.4|48276.4|48236.4|48296.4|48256.4|48276.4|48236.4|8
1648136860000|2022-03-24 15:47:40|48266.4|48226.4|48276.4|48236.4|48276.4|48236.4|48266.4|48226.4|0
1648136870000|2022-03-24 15:47:50|48273.7|48233.7|48256.4|48216.4|48273.7|48233.7|48256.4|48216.4|2
1648136880000|2022-03-24 15:48:00|48258.7|48218.7|48266|48226|48266.4|48226.4|48256.4|48216.4|3
1648136890000|2022-03-24 15:48:10|48258.3|48218.3|48256|48216|48266|48226|48256|48216|6
1648136900000|2022-03-24 15:48:20|48258.3|48218.3|48256|48216|48261|48221|48256|48216|1
1648136910000|2022-03-24 15:48:30|48258.3|48218.3|48253.7|48213.7|48258.3|48218.3|48251|48211|3
1648136920000|2022-03-24 15:48:40|48256|48216|48271|48231|48271|48231|48256|48216|7
1648136930000|2022-03-24 15:48:50|48268.3|48228.3|48256|48216|48268.3|48228.3|48256|48216|1
1648136940000|2022-03-24 15:49:00|48258.3|48218.3|48258.7|48218.7|48266|48226|48256|48216|7
1648136950000|2022-03-24 15:49:10|48261.3|48221.3|48253.7|48213.7|48266.3|48226.3|48253.7|48213.7|3
1648136960000|2022-03-24 15:49:20|48251.3|48211.3|48258.7|48218.7|48258.7|48218.7|48251.3|48211.3|3
1648136970000|2022-03-24 15:49:30|48256.3|48216.3|48263.6|48223.6|48266.3|48226.3|48256.3|48216.3|5
1648136980000|2022-03-24 15:49:40|48266.3|48226.3|48258.6|48218.6|48266.3|48226.3|48258.6|48218.6|6
1648136990000|2022-03-24 15:49:50|48256.3|48216.3|48256.3|48216.3|48256.3|48216.3|48253.6|48213.6|1
1648137000000|2022-03-24 15:50:00|48259|48219|48273.6|48233.6|48276.3|48236.3|48259|48219|2
1648137010000|2022-03-24 15:50:10|48276.3|48236.3|48283.6|48243.6|48286.3|48246.3|48276.3|48236.3|8
1648137030000|2022-03-24 15:50:30|48286.3|48246.3|48286.3|48246.3|48286.3|48246.3|48283.6|48243.6|4
1648137040000|2022-03-24 15:50:40|48283.6|48243.6|48283.6|48243.6|48283.6|48243.6|48283.6|48243.6|0
1648137050000|2022-03-24 15:50:50|48286.3|48246.3|48288.6|48248.6|48288.6|48248.6|48286.3|48246.3|6
1648137060000|2022-03-24 15:51:00|48286.3|48246.3|48283.6|48243.6|48288.6|48248.6|48281.3|48241.3|9
1648137070000|2022-03-24 15:51:10|48280.9|48240.9|48276.3|48236.3|48280.9|48240.9|48271.3|48231.3|6
1648137080000|2022-03-24 15:51:20|48279|48239|48273.6|48233.6|48281.3|48241.3|48273.6|48233.6|2
1648137090000|2022-03-24 15:51:30|48276.3|48236.3|48276.3|48236.3|48276.3|48236.3|48276.3|48236.3|1
1648137100000|2022-03-24 15:51:40|48283.6|48243.6|48286.3|48246.3|48293.6|48253.6|48283.6|48243.6|4
1648137110000|2022-03-24 15:51:50|48284|48244|48286.3|48246.3|48286.3|48246.3|48284|48244|0
1648137130000|2022-03-24 15:52:10|48283.6|48243.6|48286.3|48246.3|48286.3|48246.3|48283.6|48243.6|1
1648137140000|2022-03-24 15:52:20|||||||||1
1648137150000|2022-03-24 15:52:30|48281.3|48241.3|48301.3|48261.3|48301.3|48261.3|48281.3|48241.3|4
1648137160000|2022-03-24 15:52:40|||||||||1
1648137170000|2022-03-24 15:52:50|48296.3|48256.3|48296.3|48256.3|48296.3|48256.3|48296.3|48256.3|2
1648137180000|2022-03-24 15:53:00|48299|48259|48311.3|48271.3|48311.3|48271.3|48299|48259|4
1648137190000|2022-03-24 15:53:10|48308.6|48268.6|48306.3|48266.3|48308.6|48268.6|48306.3|48266.3|2
1648137200000|2022-03-24 15:53:20|48311.3|48271.3|48286.3|48246.3|48311.3|48271.3|48286.3|48246.3|10
1648137210000|2022-03-24 15:53:30|48283.6|48243.6|48266.3|48226.3|48283.6|48243.6|48266.3|48226.3|7
1648137220000|2022-03-24 15:53:40|48271.3|48231.3|48263.6|48223.6|48276.3|48236.3|48261.3|48221.3|4
1648137230000|2022-03-24 15:53:50|48261.3|48221.3|48251.3|48211.3|48263.6|48223.6|48251.3|48211.3|2
1648137240000|2022-03-24 15:54:00|48246.3|48206.3|48256.3|48216.3|48261.3|48221.3|48246.3|48206.3|5
1648137250000|2022-03-24 15:54:10|48253.6|48213.6|48256.3|48216.3|48256.3|48216.3|48241.3|48201.3|1
1648137260000|2022-03-24 15:54:20|48253.6|48213.6|48256.3|48216.3|48256.3|48216.3|48251.3|48211.3|1
1648137270000|2022-03-24 15:54:30|48261.3|48221.3|48261.3|48221.3|48261.3|48221.3|48261.3|48221.3|0
1648137280000|2022-03-24 15:54:40|48256.3|48216.3|48256.3|48216.3|48256.3|48216.3|48251.3|48211.3|4
1648137290000|2022-03-24 15:54:50|48251.3|48211.3|48256.3|48216.3|48256.3|48216.3|48251.3|48211.3|5
1648137300000|2022-03-24 15:55:00|48263.6|48223.6|48266.3|48226.3|48266.3|48226.3|48263.6|48223.6|0
1648137310000|2022-03-24 15:55:10|48263.6|48223.6|48276.3|48236.3|48276.3|48236.3|48263.6|48223.6|1
1648137320000|2022-03-24 15:55:20|48271.3|48231.3|48300.9|48260.9|48303.6|48263.6|48271.3|48231.3|6
1648137330000|2022-03-24 15:55:30|48296.3|48256.3|48291.3|48251.3|48296.3|48256.3|48276.3|48236.3|8
1648137340000|2022-03-24 15:55:40|48294|48254|48296.3|48256.3|48296.3|48256.3|48294|48254|1
1648137350000|2022-03-24 15:55:50|48293.6|48253.6|48288.6|48248.6|48293.6|48253.6|48288.6|48248.6|2
1648137360000|2022-03-24 15:56:00|48286.3|48246.3|48283.6|48243.6|48286.3|48246.3|48283.6|48243.6|2
1648137370000|2022-03-24 15:56:10|48278.6|48238.6|48286.3|48246.3|48291.3|48251.3|48276.3|48236.3|4
1648137380000|2022-03-24 15:56:20|||||||||1
1648137390000|2022-03-24 15:56:30|48291.3|48251.3|48296.3|48256.3|48296.3|48256.3|48291.3|48251.3|0
1648137400000|2022-03-24 15:56:40|48294|48254|48286.3|48246.3|48294|48254|48281.3|48241.3|7
1648137410000|2022-03-24 15:56:50|48283.6|48243.6|48286.3|48246.3|48286.3|48246.3|48281.3|48241.3|3
1648137420000|2022-03-24 15:57:00|48283.6|48243.6|48283.6|48243.6|48283.6|48243.6|48283.6|48243.6|1
1648137430000|2022-03-24 15:57:10|48286.3|48246.3|48286.3|48246.3|48286.3|48246.3|48286.3|48246.3|0
1648137440000|2022-03-24 15:57:20|48283.6|48243.6|48286.3|48246.3|48286.3|48246.3|48283.6|48243.6|0
1648137450000|2022-03-24 15:57:30|48283.6|48243.6|48286.3|48246.3|48286.3|48246.3|48283.6|48243.6|1
1648137460000|2022-03-24 15:57:40|48281.3|48241.3|48283.6|48243.6|48283.6|48243.6|48281.3|48241.3|0
1648137470000|2022-03-24 15:57:50|48286.3|48246.3|48286.3|48246.3|48286.3|48246.3|48286.3|48246.3|3
1648137480000|2022-03-24 15:58:00|||||||||1
1648137500000|2022-03-24 15:58:20|48296.3|48256.3|48303.6|48263.6|48303.6|48263.6|48296.3|48256.3|4
1648137510000|2022-03-24 15:58:30|48306.3|48266.3|48306.3|48266.3|48306.3|48266.3|48306.3|48266.3|1
1648137530000|2022-03-24 15:58:50|48308.9|48268.9|48306.3|48266.3|48311.3|48271.3|48306.3|48266.3|5
1648137540000|2022-03-24 15:59:00|48303.6|48263.6|48296.3|48256.3|48303.6|48263.6|48296.3|48256.3|1
1648137550000|2022-03-24 15:59:10|48301.3|48261.3|48306.3|48266.3|48306.3|48266.3|48301.3|48261.3|1
1648137560000|2022-03-24 15:59:20|48311.3|48271.3|48306.3|48266.3|48311.3|48271.3|48301.3|48261.3|7
1648137570000|2022-03-24 15:59:30|48306.2|48266.2|48296.2|48256.2|48306.2|48266.2|48296.2|48256.2|2
1648137580000|2022-03-24 15:59:40|48301.2|48261.2|48303.6|48263.6|48306.2|48266.2|48301.2|48261.2|2
1648137590000|2022-03-24 15:59:50|48301.2|48261.2|48306.2|48266.2|48306.2|48266.2|48301.2|48261.2|1
1648137600000|2022-03-24 16:00:00|48298.6|48258.6|48301.2|48261.2|48301.2|48261.2|48296.2|48256.2|5
1648137610000|2022-03-24 16:00:10|48303.6|48263.6|48306.2|48266.2|48306.2|48266.2|48303.6|48263.6|2
1648137630000|2022-03-24 16:00:30|48301.2|48261.2|48303.9|48263.9|48303.9|48263.9|48301.2|48261.2|8
1648137640000|2022-03-24 16:00:40|48306.2|48266.2|48306.2|48266.2|48306.2|48266.2|48306.2|48266.2|1
1648137650000|2022-03-24 16:00:50|||||||||1
1648137660000|2022-03-24 16:01:00|48313.5|48273.5|48303.5|48263.5|48313.5|48273.5|48303.5|48263.5|5
1648137670000|2022-03-24 16:01:10|48306.2|48266.2|48303.5|48263.5|48306.2|48266.2|48303.5|48263.5|0
1648137680000|2022-03-24 16:01:20|48306.2|48266.2|48313.5|48273.5|48313.5|48273.5|48306.2|48266.2|10
1648137690000|2022-03-24 16:01:30|48306.2|48266.2|48306.2|48266.2|48306.2|48266.2|48306.2|48266.2|3
1648137700000|2022-03-24 16:01:40|48308.5|48268.5|48276.2|48236.2|48308.5|48268.5|48276.2|48236.2|11
1648137710000|2022-03-24 16:01:50|48273.5|48233.5|48271.2|48231.2|48273.5|48233.5|48271.2|48231.2|0
1648137720000|2022-03-24 16:02:00|48276.2|48236.2|48281.2|48241.2|48281.2|48241.2|48276.2|48236.2|5
1648137730000|2022-03-24 16:02:10|48276.2|48236.2|48276.2|48236.2|48276.2|48236.2|48276.2|48236.2|2
1648137740000|2022-03-24 16:02:20|48273.5|48233.5|48271.2|48231.2|48273.5|48233.5|48271.2|48231.2|2
1648137750000|2022-03-24 16:02:30|48273.5|48233.5|48271.2|48231.2|48273.5|48233.5|48271.2|48231.2|2
1648137760000|2022-03-24 16:02:40|48276.2|48236.2|48276.2|48236.2|48276.2|48236.2|48276.2|48236.2|4
1648137770000|2022-03-24 16:02:50|48273.9|48233.9|48276.2|48236.2|48276.2|48236.2|48273.9|48233.9|0
1648137780000|2022-03-24 16:03:00|48281.2|48241.2|48291.2|48251.2|48291.2|48251.2|48281.2|48241.2|1
1648137800000|2022-03-24 16:03:20|48293.5|48253.5|48283.9|48243.9|48301.2|48261.2|48278.5|48238.5|8
1648137810000|2022-03-24 16:03:30|48281.2|48241.2|48281.2|48241.2|48286.2|48246.2|48281.2|48241.2|3
1648137820000|2022-03-24 16:03:40|48286.2|48246.2|48291.2|48251.2|48291.2|48251.2|48286.2|48246.2|1
1648137830000|2022-03-24 16:03:50|48286.2|48246.2|48286.2|48246.2|48286.2|48246.2|48286.2|48246.2|2
1648137840000|2022-03-24 16:04:00|48283.9|48243.9|48286.2|48246.2|48286.2|48246.2|48283.9|48243.9|0
1648137850000|2022-03-24 16:04:10|48293.9|48253.9|48293.9|48253.9|48293.9|48253.9|48291.2|48251.2|1
1648137860000|2022-03-24 16:04:20|48291.2|48251.2|48293.5|48253.5|48301.2|48261.2|48291.2|48251.2|5
1648137870000|2022-03-24 16:04:30|48291.2|48251.2|48296.2|48256.2|48308.9|48268.9|48291.2|48251.2|8
1648137880000|2022-03-24 16:04:40|48301.2|48261.2|48296.2|48256.2|48301.2|48261.2|48296.2|48256.2|8
1648137890000|2022-03-24 16:04:50|48303.1|48263.1|48308.5|48268.5|48308.5|48268.5|48303.1|48263.1|1
1648137900000|2022-03-24 16:05:00|48311.2|48271.2|48311.2|48271.2|48313.5|48273.5|48306.2|48266.2|5
1648137910000|2022-03-24 16:05:10|48313.5|48273.5|48311.2|48271.2|48313.5|48273.5|48311.2|48271.2|0
1648137920000|2022-03-24 16:05:20|48306.2|48266.2|48311.2|48271.2|48311.2|48271.2|48306.2|48266.2|4
1648137930000|2022-03-24 16:05:30|48308.5|48268.5|48306.2|48266.2|48308.5|48268.5|48303.5|48263.5|4
1648137940000|2022-03-24 16:05:40|48311.2|48271.2|48311.2|48271.2|48311.2|48271.2|48311.2|48271.2|0
1648137950000|2022-03-24 16:05:50|||||||||1
1648137960000|2022-03-24 16:06:00|48303.9|48263.9|48311.2|48271.2|48311.2|48271.2|48303.9|48263.9|2
1648137970000|2022-03-24 16:06:10|48321.2|48281.2|48321.2|48281.2|48321.2|48281.2|48321.2|48281.2|5
1648137980000|2022-03-24 16:06:20|48316.2|48276.2|48311.2|48271.2|48321.2|48281.2|48311.2|48271.2|5
1648137990000|2022-03-24 16:06:30|48296.6|48256.6|48301.2|48261.2|48301.2|48261.2|48296.6|48256.6|1
1648138000000|2022-03-24 16:06:40|48303.9|48263.9|48301.2|48261.2|48306.2|48266.2|48301.2|48261.2|0
1648138020000|2022-03-24 16:07:00|48291.2|48251.2|48286.2|48246.2|48291.2|48251.2|48281.2|48241.2|6
1648138040000|2022-03-24 16:07:20|48288.5|48248.5|48296.2|48256.2|48296.2|48256.2|48288.5|48248.5|2
1648138050000|2022-03-24 16:07:30|48298.5|48258.5|48298.5|48258.5|48298.5|48258.5|48298.5|48258.5|15
1648138060000|2022-03-24 16:07:40|48303.5|48263.5|48306.2|48266.2|48306.2|48266.2|48303.5|48263.5|4
1648138080000|2022-03-24 16:08:00|48301.2|48261.2|48306.2|48266.2|48306.2|48266.2|48301.2|48261.2|3
1648138090000|2022-03-24 16:08:10|48303.9|48263.9|48303.9|48263.9|48306.2|48266.2|48303.9|48263.9|0
1648138100000|2022-03-24 16:08:20|48301.2|48261.2|48306.2|48266.2|48306.2|48266.2|48301.2|48261.2|0
1648138110000|2022-03-24 16:08:30|48308.9|48268.9|48306.2|48266.2|48316.2|48276.2|48306.2|48266.2|2
1648138120000|2022-03-24 16:08:40|48308.9|48268.9|48316.2|48276.2|48326.2|48286.2|48308.9|48268.9|7
1648138130000|2022-03-24 16:08:50|||||||||1
1648138140000|2022-03-24 16:09:00|48321.2|48281.2|48326.2|48286.2|48326.2|48286.2|48321.2|48281.2|3
1648138150000|2022-03-24 16:09:10|48328.5|48288.5|48331.2|48291.2|48331.2|48291.2|48328.5|48288.5|5
1648138160000|2022-03-24 16:09:20|48333.5|48293.5|48336.2|48296.2|48336.2|48296.2|48333.5|48293.5|4
1648138170000|2022-03-24 16:09:30|48338.8|48298.8|48336.2|48296.2|48338.8|48298.8|48326.2|48286.2|6
1648138180000|2022-03-24 16:09:40|48371.2|48331.2|48366.2|48326.2|48371.2|48331.2|48366.2|48326.2|13
1648138190000|2022-03-24 16:09:50|48368.5|48328.5|48358.8|48318.8|48368.8|48328.8|48358.8|48318.8|61
1648138200000|2022-03-24 16:10:00|48348.8|48308.8|48346.2|48306.2|48353.8|48313.8|48346.2|48306.2|21
1648138210000|2022-03-24 16:10:10|48346.1|48306.1|48346.1|48306.1|48346.1|48306.1|48341.1|48301.1|0
1648138220000|2022-03-24 16:10:20|48353.8|48313.8|48363.5|48323.5|48363.5|48323.5|48353.8|48313.8|0
1648138230000|2022-03-24 16:10:30|48361.1|48321.1|48363.5|48323.5|48363.5|48323.5|48361.1|48321.1|0
1648138240000|2022-03-24 16:10:40|48361.1|48321.1|48361.1|48321.1|48361.1|48321.1|48361.1|48321.1|15
1648138250000|2022-03-24 16:10:50|48358.5|48318.5|48356.1|48316.1|48358.5|48318.5|48356.1|48316.1|4
1648138260000|2022-03-24 16:11:00|48361.1|48321.1|48356.1|48316.1|48361.1|48321.1|48356.1|48316.1|1
1648138270000|2022-03-24 16:11:10|48361.1|48321.1|48361.1|48321.1|48361.1|48321.1|48361.1|48321.1|2
1648138280000|2022-03-24 16:11:20|48351.1|48311.1|48346.1|48306.1|48351.1|48311.1|48346.1|48306.1|5
1648138290000|2022-03-24 16:11:30|48356.1|48316.1|48356.1|48316.1|48356.1|48316.1|48353.4|48313.4|3
1648138300000|2022-03-24 16:11:40|48361.1|48321.1|48366.1|48326.1|48366.1|48326.1|48361.1|48321.1|1
1648138310000|2022-03-24 16:11:50|48368.4|48328.4|48383.8|48343.8|48398.8|48358.8|48368.4|48328.4|29
1648138320000|2022-03-24 16:12:00|48388.8|48348.8|48396.5|48356.5|48396.5|48356.5|48388.8|48348.8|3
1648138330000|2022-03-24 16:12:10|48391.5|48351.5|48381.5|48341.5|48391.5|48351.5|48381.5|48341.5|7
1648138340000|2022-03-24 16:12:20|48378.8|48338.8|48371.5|48331.5|48381.5|48341.5|48371.5|48331.5|7
1648138350000|2022-03-24 16:12:30|48354.2|48314.2|48348.8|48308.8|48361.5|48321.5|48348.8|48308.8|17
1648138360000|2022-03-24 16:12:40|48351.5|48311.5|48331.5|48291.5|48351.5|48311.5|48321.1|48281.1|10
1648138370000|2022-03-24 16:12:50|48336.1|48296.1|48328.8|48288.8|48336.1|48296.1|48328.8|48288.8|2
1648138380000|2022-03-24 16:13:00|48334.2|48294.2|48333.8|48293.8|48338.8|48298.8|48333.8|48293.8|8
1648138390000|2022-03-24 16:13:10|48331.5|48291.5|48351.5|48311.5|48361.5|48321.5|48331.5|48291.5|10
1648138400000|2022-03-24 16:13:20|48348.8|48308.8|48341.5|48301.5|48348.8|48308.8|48341.5|48301.5|3
1648138410000|2022-03-24 16:13:30|48346.5|48306.5|48361.5|48321.5|48361.5|48321.5|48346.5|48306.5|2
1648138420000|2022-03-24 16:13:40|48358.8|48318.8|48361.5|48321.5|48361.5|48321.5|48358.8|48318.8|0
1648138430000|2022-03-24 16:13:50|48366.5|48326.5|48366.5|48326.5|48366.5|48326.5|48366.5|48326.5|4
1648138440000|2022-03-24 16:14:00|48356.5|48316.5|48346.5|48306.5|48358.8|48318.8|48346.5|48306.5|2
1648138450000|2022-03-24 16:14:10|48348.8|48308.8|48356.5|48316.5|48358.8|48318.8|48348.8|48308.8|2
1648138460000|2022-03-24 16:14:20|48353.8|48313.8|48366.5|48326.5|48366.5|48326.5|48351.5|48311.5|7
1648138470000|2022-03-24 16:14:30|48368.8|48328.8|48358.8|48318.8|48371.5|48331.5|48351.5|48311.5|10
1648138480000|2022-03-24 16:14:40|48361.5|48321.5|48356.5|48316.5|48361.5|48321.5|48356.5|48316.5|3
1648138490000|2022-03-24 16:14:50|48351.5|48311.5|48351.5|48311.5|48353.8|48313.8|48351.5|48311.5|6
1648138500000|2022-03-24 16:15:00|48344.6|48304.6|48336.5|48296.5|48344.6|48304.6|48336.5|48296.5|6
1648138510000|2022-03-24 16:15:10|||||||||2
1648138520000|2022-03-24 16:15:20|||||||||3
1648138530000|2022-03-24 16:15:30|||||||||33
1648138540000|2022-03-24 16:15:40|||||||||13
1648138550000|2022-03-24 16:15:50|||||||||2
1648138560000|2022-03-24 16:16:00|48356.5|48316.5|48366.5|48326.5|48366.5|48326.5|48356.5|48316.5|3
1648138570000|2022-03-24 16:16:10|48361.5|48321.5|48361.5|48321.5|48361.5|48321.5|48361.5|48321.5|4
1648138600000|2022-03-24 16:16:40|48366.5|48326.5|48371.5|48331.5|48371.5|48331.5|48366.5|48326.5|1
1648138610000|2022-03-24 16:16:50|48369.2|48329.2|48371.5|48331.5|48371.5|48331.5|48366.5|48326.5|4
1648138620000|2022-03-24 16:17:00|48374.2|48334.2|48356.5|48316.5|48374.2|48334.2|48356.5|48316.5|5
1648138630000|2022-03-24 16:17:10|48376.5|48336.5|48371.5|48331.5|48376.5|48336.5|48366.5|48326.5|9
1648138640000|2022-03-24 16:17:20|48366.5|48326.5|48368.8|48328.8|48371.5|48331.5|48366.5|48326.5|0
1648138650000|2022-03-24 16:17:30|48366.5|48326.5|48366.5|48326.5|48366.5|48326.5|48361.5|48321.5|3
1648138680000|2022-03-24 16:18:00|48371.5|48331.5|48376.5|48336.5|48376.5|48336.5|48371.5|48331.5|25
1648138690000|2022-03-24 16:18:10|48351.5|48311.5|48351.5|48311.5|48351.5|48311.5|48351.5|48311.5|5
1648138700000|2022-03-24 16:18:20|48361.5|48321.5|48356.5|48316.5|48361.5|48321.5|48356.5|48316.5|1
1648138710000|2022-03-24 16:18:30|48361.5|48321.5|48351.5|48311.5|48361.5|48321.5|48351.5|48311.5|7
1648138730000|2022-03-24 16:18:50|48354.1|48314.1|48351.5|48311.5|48354.1|48314.1|48351.5|48311.5|2
1648138740000|2022-03-24 16:19:00|48351.4|48311.4|48346.4|48306.4|48351.4|48311.4|48346.4|48306.4|1
1648138750000|2022-03-24 16:19:10|48341.4|48301.4|48351.4|48311.4|48351.4|48311.4|48336.4|48296.4|3
1648138760000|2022-03-24 16:19:20|48341.4|48301.4|48341.4|48301.4|48341.4|48301.4|48338.8|48298.8|3
1648138790000|2022-03-24 16:19:50|||||||||2
1648138800000|2022-03-24 16:20:00|48344.1|48304.1|48341.4|48301.4|48344.1|48304.1|48341.4|48301.4|4
1648138810000|2022-03-24 16:20:10|48336.4|48296.4|48336.4|48296.4|48336.4|48296.4|48336.4|48296.4|0
1648138820000|2022-03-24 16:20:20|48341.4|48301.4|48344.1|48304.1|48344.1|48304.1|48341.4|48301.4|5
1648138830000|2022-03-24 16:20:30|48346.4|48306.4|48338.7|48298.7|48346.4|48306.4|48338.7|48298.7|3
1648138840000|2022-03-24 16:20:40|48341.4|48301.4|48341.4|48301.4|48341.4|48301.4|48341.4|48301.4|1
1648138850000|2022-03-24 16:20:50|48344.1|48304.1|48341.4|48301.4|48344.1|48304.1|48341.4|48301.4|3
1648138860000|2022-03-24 16:21:00|48344.1|48304.1|48343.7|48303.7|48346.4|48306.4|48341.4|48301.4|14
1648138870000|2022-03-24 16:21:10|48341.4|48301.4|48341.4|48301.4|48343.7|48303.7|48341.4|48301.4|0
1648138880000|2022-03-24 16:21:20|48338.7|48298.7|48338.7|48298.7|48338.7|48298.7|48336.4|48296.4|1
1648138890000|2022-03-24 16:21:30|48308.4|48268.4|48311|48271|48316|48276|48308.4|48268.4|2
1648138900000|2022-03-24 16:21:40|48301|48261|48293.3|48253.3|48301|48261|48286|48246|4
1648138910000|2022-03-24 16:21:50|48291|48251|48291|48251|48291|48251|48291|48251|0
1648138920000|2022-03-24 16:22:00|48286|48246|48286|48246|48286|48246|48286|48246|3
1648138930000|2022-03-24 16:22:10|48278.3|48238.3|48291|48251|48296|48256|48276|48236|10
1648138940000|2022-03-24 16:22:20|48293.3|48253.3|48283.3|48243.3|48293.3|48253.3|48283.3|48243.3|9
1648138960000|2022-03-24 16:22:40|48293.3|48253.3|48286|48246|48293.3|48253.3|48283.7|48243.7|11
1648138970000|2022-03-24 16:22:50|48273.3|48233.3|48276|48236|48281|48241|48273.3|48233.3|8
1648138980000|2022-03-24 16:23:00|48278.3|48238.3|48276|48236|48278.3|48238.3|48276|48236|1
1648139000000|2022-03-24 16:23:20|48273.3|48233.3|48273.3|48233.3|48273.3|48233.3|48273.3|48233.3|1
1648139020000|2022-03-24 16:23:40|||||||||1
1648139030000|2022-03-24 16:23:50|48270.6|48230.6|48263.3|48223.3|48270.6|48230.6|48263.3|48223.3|10
1648139040000|2022-03-24 16:24:00|48268.3|48228.3|48276|48236|48276|48236|48266|48226|4
1648139050000|2022-03-24 16:24:10|||||||||1
1648139060000|2022-03-24 16:24:20|48270.6|48230.6|48268.3|48228.3|48270.6|48230.6|48268.3|48228.3|2
1648139070000|2022-03-24 16:24:30|48266|48226|48268.3|48228.3|48268.3|48228.3|48266|48226|1
1648139080000|2022-03-24 16:24:40|48266|48226|48273.3|48233.3|48273.3|48233.3|48266|48226|0
1648139100000|2022-03-24 16:25:00|48271|48231|48268.3|48228.3|48271|48231|48256|48216|4
1648139110000|2022-03-24 16:25:10|48270.6|48230.6|48276|48236|48278.3|48238.3|48270.6|48230.6|1
1648139120000|2022-03-24 16:25:20|48278.3|48238.3|48280.6|48240.6|48283.3|48243.3|48276|48236|7
1648139130000|2022-03-24 16:25:30|48278.3|48238.3|48283.3|48243.3|48283.3|48243.3|48278.3|48238.3|0
1648139140000|2022-03-24 16:25:40|48273.3|48233.3|48260.6|48220.6|48273.3|48233.3|48258.3|48218.3|3
1648139150000|2022-03-24 16:25:50|48258.3|48218.3|48253.3|48213.3|48258.3|48218.3|48253.3|48213.3|1
1648139160000|2022-03-24 16:26:00|||||||||1
1648139170000|2022-03-24 16:26:10|48256|48216|48253.3|48213.3|48256|48216|48253.3|48213.3|1
1648139180000|2022-03-24 16:26:20|48256|48216|48256|48216|48256|48216|48256|48216|3
1648139190000|2022-03-24 16:26:30|48253.7|48213.7|48248.3|48208.3|48253.7|48213.7|48243.3|48203.3|10
1648139200000|2022-03-24 16:26:40|48245.6|48205.6|48243.3|48203.3|48245.6|48205.6|48235.6|48195.6|20
1648139210000|2022-03-24 16:26:50|48246|48206|48243.3|48203.3|48246|48206|48238.3|48198.3|5
1648139220000|2022-03-24 16:27:00|||||||||2
1648139230000|2022-03-24 16:27:10|48241|48201|48238.3|48198.3|48241|48201|48238.3|48198.3|4
1648139240000|2022-03-24 16:27:20|48241|48201|48243.3|48203.3|48243.3|48203.3|48241|48201|0
1648139250000|2022-03-24 16:27:30|48238.3|48198.3|48238.3|48198.3|48238.3|48198.3|48238.3|48198.3|1
1648139270000|2022-03-24 16:27:50|48240.6|48200.6|48240.6|48200.6|48240.6|48200.6|48240.6|48200.6|2
1648139280000|2022-03-24 16:28:00|48243.3|48203.3|48240.6|48200.6|48243.3|48203.3|48238.3|48198.3|8
1648139290000|2022-03-24 16:28:10|48238.3|48198.3|48238.3|48198.3|48240.6|48200.6|48238.3|48198.3|3
1648139310000|2022-03-24 16:28:30|||||||||1
1648139340000|2022-03-24 16:29:00|48240.6|48200.6|48238.3|48198.3|48240.6|48200.6|48238.3|48198.3|0
1648139350000|2022-03-24 16:29:10|48241|48201|48238.3|48198.3|48241|48201|48238.3|48198.3|2
1648139360000|2022-03-24 16:29:20|||||||||1
1648139370000|2022-03-24 16:29:30|48235.6|48195.6|48233.3|48193.3|48236|48196|48233.3|48193.3|1
1648139400000|2022-03-24 16:30:00|48226|48186|48236|48196|48236|48196|48226|48186|13
1648139410000|2022-03-24 16:30:10|48241|48201|48243.3|48203.3|48243.3|48203.3|48241|48201|0
1648139420000|2022-03-24 16:30:20|48241|48201|48236|48196|48241|48201|48233.3|48193.3|15
1648139430000|2022-03-24 16:30:30|48233.3|48193.3|48236|48196|48236|48196|48233.3|48193.3|0
1648139440000|2022-03-24 16:30:40|48233.3|48193.3|48243.3|48203.3|48243.3|48203.3|48233.3|48193.3|6
1648139450000|2022-03-24 16:30:50|48248.3|48208.3|48253.3|48213.3|48256|48216|48248.3|48208.3|7
1648139460000|2022-03-24 16:31:00|48248.3|48208.3|48246|48206|48248.3|48208.3|48246|48206|4
1648139470000|2022-03-24 16:31:10|48233.3|48193.3|48246|48206|48246|48206|48233.3|48193.3|5
1648139480000|2022-03-24 16:31:20|||||||||2
1648139490000|2022-03-24 16:31:30|48248.3|48208.3|48245.9|48205.9|48248.3|48208.3|48245.9|48205.9|4
1648139500000|2022-03-24 16:31:40|48243.3|48203.3|48245.9|48205.9|48245.9|48205.9|48243.3|48203.3|2
1648139520000|2022-03-24 16:32:00|48250.9|48210.9|48255.9|48215.9|48255.9|48215.9|48250.9|48210.9|4
1648139530000|2022-03-24 16:32:10|48245.9|48205.9|48245.9|48205.9|48245.9|48205.9|48245.9|48205.9|5
1648139540000|2022-03-24 16:32:20|48235.9|48195.9|48235.9|48195.9|48235.9|48195.9|48233.6|48193.6|7
1648139550000|2022-03-24 16:32:30|48233.2|48193.2|48230.9|48190.9|48233.2|48193.2|48228.6|48188.6|3
1648139560000|2022-03-24 16:32:40|48228.6|48188.6|48225.9|48185.9|48230.9|48190.9|48225.9|48185.9|10
1648139580000|2022-03-24 16:33:00|48228.6|48188.6|48253.2|48213.2|48253.2|48213.2|48225.9|48185.9|3
1648139590000|2022-03-24 16:33:10|48250.9|48210.9|48275.9|48235.9|48275.9|48235.9|48250.9|48210.9|22
1648139600000|2022-03-24 16:33:20|48273.2|48233.2|48265.9|48225.9|48273.2|48233.2|48265.9|48225.9|13
1648139610000|2022-03-24 16:33:30|48263.2|48223.2|48268.6|48228.6|48270.5|48230.5|48253.2|48213.2|5
1648139620000|2022-03-24 16:33:40|48270.9|48230.9|48268.2|48228.2|48270.9|48230.9|48265.9|48225.9|4
1648139630000|2022-03-24 16:33:50|48268.6|48228.6|48265.9|48225.9|48273.2|48233.2|48265.9|48225.9|5
1648139640000|2022-03-24 16:34:00|48263.2|48223.2|48260.9|48220.9|48263.2|48223.2|48255.9|48215.9|19
1648139650000|2022-03-24 16:34:10|48263.2|48223.2|48255.9|48215.9|48263.2|48223.2|48253.2|48213.2|11
1648139660000|2022-03-24 16:34:20|48253.2|48213.2|48255.9|48215.9|48255.9|48215.9|48253.2|48213.2|2
1648139670000|2022-03-24 16:34:30|48253.2|48213.2|48253.2|48213.2|48253.2|48213.2|48253.2|48213.2|10
1648139680000|2022-03-24 16:34:40|48255.9|48215.9|48258.2|48218.2|48258.6|48218.6|48255.9|48215.9|2
1648139690000|2022-03-24 16:34:50|48255.9|48215.9|48253.2|48213.2|48255.9|48215.9|48253.2|48213.2|0
1648139700000|2022-03-24 16:35:00|48255.9|48215.9|48255.9|48215.9|48255.9|48215.9|48253.2|48213.2|0
1648139710000|2022-03-24 16:35:10|48253.2|48213.2|48250.9|48210.9|48255.9|48215.9|48250.9|48210.9|8
1648139720000|2022-03-24 16:35:20|48245.9|48205.9|48250.9|48210.9|48255.9|48215.9|48245.9|48205.9|6
1648139730000|2022-03-24 16:35:30|48253.2|48213.2|48253.2|48213.2|48253.2|48213.2|48248.6|48208.6|18
1648139740000|2022-03-24 16:35:40|48248.2|48208.2|48253.2|48213.2|48255.9|48215.9|48248.2|48208.2|2
1648139750000|2022-03-24 16:35:50|48255.9|48215.9|48248.2|48208.2|48255.9|48215.9|48248.2|48208.2|5
1648139760000|2022-03-24 16:36:00|48253.2|48213.2|48245.9|48205.9|48253.2|48213.2|48243.2|48203.2|9
1648139770000|2022-03-24 16:36:10|48243.2|48203.2|48235.9|48195.9|48243.2|48203.2|48233.2|48193.2|9
1648139780000|2022-03-24 16:36:20|48238.2|48198.2|48238.2|48198.2|48238.2|48198.2|48233.2|48193.2|1
1648139790000|2022-03-24 16:36:30|48235.9|48195.9|48238.2|48198.2|48243.2|48203.2|48235.9|48195.9|0
1648139800000|2022-03-24 16:36:40|48235.9|48195.9|48230.9|48190.9|48243.2|48203.2|48230.9|48190.9|5
1648139810000|2022-03-24 16:36:50|||||||||1
1648139820000|2022-03-24 16:37:00|48228.2|48188.2|48223.2|48183.2|48230.9|48190.9|48220.9|48180.9|10
1648139830000|2022-03-24 16:37:10|48220.9|48180.9|48225.9|48185.9|48225.9|48185.9|48220.9|48180.9|6
1648139840000|2022-03-24 16:37:20|48223.2|48183.2|48220.5|48180.5|48223.2|48183.2|48218.2|48178.2|4
1648139850000|2022-03-24 16:37:30|48215.9|48175.9|48215.9|48175.9|48220.9|48180.9|48215.9|48175.9|7
1648139860000|2022-03-24 16:37:40|48213.2|48173.2|48220.9|48180.9|48220.9|48180.9|48213.2|48173.2|3
1648139870000|2022-03-24 16:37:50|48223.2|48183.2|48225.9|48185.9|48225.9|48185.9|48223.2|48183.2|6
1648139880000|2022-03-24 16:38:00|48223.2|48183.2|48223.2|48183.2|48223.2|48183.2|48218.2|48178.2|5
1648139890000|2022-03-24 16:38:10|48220.9|48180.9|48218.2|48178.2|48223.2|48183.2|48218.2|48178.2|4
1648139900000|2022-03-24 16:38:20|48215.5|48175.5|48218.2|48178.2|48218.2|48178.2|48213.2|48173.2|3
1648139910000|2022-03-24 16:38:30|48215.9|48175.9|48218.2|48178.2|48223.2|48183.2|48215.5|48175.5|5
1648139920000|2022-03-24 16:38:40|48215.9|48175.9|48215.9|48175.9|48215.9|48175.9|48215.9|48175.9|0
1648139930000|2022-03-24 16:38:50|48218.6|48178.6|48223.2|48183.2|48223.2|48183.2|48218.6|48178.6|4
1648139940000|2022-03-24 16:39:00|48215.9|48175.9|48220.5|48180.5|48223.2|48183.2|48215.9|48175.9|2
1648139950000|2022-03-24 16:39:10|48220.9|48180.9|48218.2|48178.2|48223.2|48183.2|48218.2|48178.2|0
1648139960000|2022-03-24 16:39:20|48223.2|48183.2|48235.9|48195.9|48238.6|48198.6|48223.2|48183.2|6
1648139970000|2022-03-24 16:39:30|48238.2|48198.2|48230.5|48190.5|48240.9|48200.9|48228.2|48188.2|8
1648139980000|2022-03-24 16:39:40|48228.2|48188.2|48225.9|48185.9|48228.2|48188.2|48223.2|48183.2|4
1648140000000|2022-03-24 16:40:00|48235.9|48195.9|48235.9|48195.9|48235.9|48195.9|48233.2|48193.2|3
1648140010000|2022-03-24 16:40:10|48240.9|48200.9|48235.9|48195.9|48243.2|48203.2|48235.9|48195.9|16
1648140020000|2022-03-24 16:40:20|48233.2|48193.2|48225.9|48185.9|48235.9|48195.9|48225.9|48185.9|15
1648140030000|2022-03-24 16:40:30|48228.6|48188.6|48230.9|48190.9|48230.9|48190.9|48228.2|48188.2|0
1648140040000|2022-03-24 16:40:40|48228.2|48188.2|48230.9|48190.9|48230.9|48190.9|48228.2|48188.2|15
1648140050000|2022-03-24 16:40:50|48228.2|48188.2|48225.9|48185.9|48230.9|48190.9|48223.2|48183.2|10
1648140060000|2022-03-24 16:41:00|48228.2|48188.2|48223.2|48183.2|48233.2|48193.2|48220.9|48180.9|1
1648140070000|2022-03-24 16:41:10|48220.9|48180.9|48220.9|48180.9|48220.9|48180.9|48220.9|48180.9|1
1648140080000|2022-03-24 16:41:20|48225.9|48185.9|48225.9|48185.9|48225.9|48185.9|48225.9|48185.9|2
1648140090000|2022-03-24 16:41:30|48228.5|48188.5|48230.9|48190.9|48230.9|48190.9|48228.5|48188.5|0
1648140100000|2022-03-24 16:41:40|48225.9|48185.9|48225.9|48185.9|48225.9|48185.9|48223.2|48183.2|4
1648140110000|2022-03-24 16:41:50|48235.5|48195.5|48240.9|48200.9|48240.9|48200.9|48235.5|48195.5|4
1648140120000|2022-03-24 16:42:00|48235.9|48195.9|48225.9|48185.9|48235.9|48195.9|48223.2|48183.2|11
1648140130000|2022-03-24 16:42:10|48225.8|48185.8|48225.8|48185.8|48225.8|48185.8|48225.8|48185.8|0
1648140140000|2022-03-24 16:42:20|48240.8|48200.8|48235.8|48195.8|48240.8|48200.8|48235.8|48195.8|3
1648140150000|2022-03-24 16:42:30|||||||||3
1648140160000|2022-03-24 16:42:40|||||||||1
1648140170000|2022-03-24 16:42:50|||||||||1
1648140180000|2022-03-24 16:43:00|48238.5|48198.5|48245.8|48205.8|48250.8|48210.8|48238.5|48198.5|6
1648140190000|2022-03-24 16:43:10|48250.8|48210.8|48245.8|48205.8|48250.8|48210.8|48245.8|48205.8|1
1648140200000|2022-03-24 16:43:20|48243.1|48203.1|48235.8|48195.8|48243.1|48203.1|48235.8|48195.8|2
1648140210000|2022-03-24 16:43:30|48240.8|48200.8|48245.8|48205.8|48245.8|48205.8|48240.8|48200.8|3
1648140220000|2022-03-24 16:43:40|48243.1|48203.1|48243.1|48203.1|48243.1|48203.1|48235.8|48195.8|3
1648140230000|2022-03-24 16:43:50|48240.8|48200.8|48238.5|48198.5|48241.2|48201.2|48235.8|48195.8|65
1648140240000|2022-03-24 16:44:00|48241.2|48201.2|48238.5|48198.5|48241.2|48201.2|48238.5|48198.5|4
1648140250000|2022-03-24 16:44:10|48233.9|48193.9|48228.5|48188.5|48233.9|48193.9|48228.5|48188.5|2
1648140260000|2022-03-24 16:44:20|48225.8|48185.8|48225.8|48185.8|48225.8|48185.8|48223.5|48183.5|3
1648140270000|2022-03-24 16:44:30|48223.5|48183.5|48223.5|48183.5|48223.5|48183.5|48223.5|48183.5|0
1648140280000|2022-03-24 16:44:40|48220.8|48180.8|48216.2|48176.2|48225.8|48185.8|48216.2|48176.2|6
1648140290000|2022-03-24 16:44:50|48218.5|48178.5|48218.5|48178.5|48218.5|48178.5|48218.5|48178.5|8
1648140300000|2022-03-24 16:45:00|48216.2|48176.2|48221.2|48181.2|48221.2|48181.2|48216.2|48176.2|2
1648140310000|2022-03-24 16:45:10|48218.5|48178.5|48226.2|48186.2|48226.2|48186.2|48216.2|48176.2|1
1648140320000|2022-03-24 16:45:20|48221.2|48181.2|48221.2|48181.2|48226.2|48186.2|48221.2|48181.2|2
1648140330000|2022-03-24 16:45:30|48218.5|48178.5|48216.2|48176.2|48218.5|48178.5|48216.2|48176.2|6
1648140340000|2022-03-24 16:45:40|48218.5|48178.5|48216.2|48176.2|48218.5|48178.5|48216.2|48176.2|0
1648140350000|2022-03-24 16:45:50|48218.5|48178.5|48216.2|48176.2|48218.5|48178.5|48216.2|48176.2|1
1648140360000|2022-03-24 16:46:00|48210.8|48170.8|48186.2|48146.2|48210.8|48170.8|48181.2|48141.2|44
1648140370000|2022-03-24 16:46:10|48196.2|48156.2|48191.2|48151.2|48196.2|48156.2|48191.2|48151.2|3
1648140380000|2022-03-24 16:46:20|48188.5|48148.5|48191.2|48151.2|48191.2|48151.2|48188.5|48148.5|3
1648140390000|2022-03-24 16:46:30|48193.9|48153.9|48201.2|48161.2|48201.2|48161.2|48193.9|48153.9|4
1648140400000|2022-03-24 16:46:40|48208.5|48168.5|48206.2|48166.2|48208.5|48168.5|48206.2|48166.2|0
1648140410000|2022-03-24 16:46:50|48196.2|48156.2|48146.6|48106.6|48196.2|48156.2|48133.9|48093.9|18
1648140420000|2022-03-24 16:47:00|48143.9|48103.9|48136.2|48096.2|48143.9|48103.9|48133.9|48093.9|4
1648140430000|2022-03-24 16:47:10|48141.2|48101.2|48128.9|48088.9|48141.2|48101.2|48116.2|48076.2|10
1648140440000|2022-03-24 16:47:20|48123.9|48083.9|48121.2|48081.2|48126.6|48086.6|48118.9|48078.9|12
1648140450000|2022-03-24 16:47:30|48123.9|48083.9|48136.2|48096.2|48136.2|48096.2|48123.9|48083.9|5
1648140460000|2022-03-24 16:47:40|48133.5|48093.5|48131.2|48091.2|48136.2|48096.2|48131.2|48091.2|12
1648140470000|2022-03-24 16:47:50|48128.9|48088.9|48118.5|48078.5|48131.2|48091.2|48118.5|48078.5|3
1648140480000|2022-03-24 16:48:00|48121.2|48081.2|48121.2|48081.2|48121.2|48081.2|48111.2|48071.2|17
1648140490000|2022-03-24 16:48:10|48118.5|48078.5|48121.2|48081.2|48131.2|48091.2|48118.5|48078.5|14
1648140500000|2022-03-24 16:48:20|48118.5|48078.5|48111.2|48071.2|48118.5|48078.5|48108.5|48068.5|1
1648140510000|2022-03-24 16:48:30|48106.2|48066.2|48071.2|48031.2|48106.2|48066.2|48071.2|48031.2|9
1648140520000|2022-03-24 16:48:40|48076.2|48036.2|48076.2|48036.2|48076.2|48036.2|48071.2|48031.2|1
1648140530000|2022-03-24 16:48:50|48061.2|48021.2|48071.2|48031.2|48071.2|48031.2|48058.5|48018.5|2
1648140540000|2022-03-24 16:49:00|48073.5|48033.5|48061.2|48021.2|48076.2|48036.2|48056.2|48016.2|3
1648140550000|2022-03-24 16:49:10|48071.2|48031.2|48078.9|48038.9|48081.2|48041.2|48058.5|48018.5|13
1648140560000|2022-03-24 16:49:20|48081.2|48041.2|48081.2|48041.2|48086.2|48046.2|48081.2|48041.2|1
1648140570000|2022-03-24 16:49:30|48078.5|48038.5|48091.2|48051.2|48091.2|48051.2|48078.5|48038.5|2
1648140580000|2022-03-24 16:49:40|48088.5|48048.5|48086.2|48046.2|48091.2|48051.2|48081.2|48041.2|4
1648140590000|2022-03-24 16:49:50|48081.2|48041.2|48083.5|48043.5|48086.2|48046.2|48081.2|48041.2|0
1648140600000|2022-03-24 16:50:00|48086.2|48046.2|48091.2|48051.2|48091.2|48051.2|48083.5|48043.5|5
1648140620000|2022-03-24 16:50:20|48086.2|48046.2|48086.2|48046.2|48086.2|48046.2|48086.2|48046.2|0
1648140630000|2022-03-24 16:50:30|48091.2|48051.2|48086.2|48046.2|48091.2|48051.2|48086.2|48046.2|1
1648140640000|2022-03-24 16:50:40|48091.2|48051.2|48086.1|48046.1|48096.1|48056.1|48086.1|48046.1|3
1648140650000|2022-03-24 16:50:50|48088.5|48048.5|48083.8|48043.8|48091.1|48051.1|48083.8|48043.8|14
1648140660000|2022-03-24 16:51:00|48081.1|48041.1|48081.1|48041.1|48086.5|48046.5|48076.5|48036.5|6
1648140670000|2022-03-24 16:51:10|48076.5|48036.5|48086.5|48046.5|48086.5|48046.5|48076.5|48036.5|1
1648140680000|2022-03-24 16:51:20|48083.8|48043.8|48076.5|48036.5|48083.8|48043.8|48076.5|48036.5|18
1648140690000|2022-03-24 16:51:30|48071.5|48031.5|48066.5|48026.5|48073.8|48033.8|48066.5|48026.5|7
1648140700000|2022-03-24 16:51:40|48063.8|48023.8|48066.5|48026.5|48066.5|48026.5|48063.8|48023.8|0
1648140710000|2022-03-24 16:51:50|48063.8|48023.8|48066.5|48026.5|48066.5|48026.5|48058.8|48018.8|4
1648140720000|2022-03-24 16:52:00|48063.8|48023.8|48066.5|48026.5|48073.8|48033.8|48063.8|48023.8|2
1648140730000|2022-03-24 16:52:10|48058.8|48018.8|48056.5|48016.5|48058.8|48018.8|48056.5|48016.5|5
1648140740000|2022-03-24 16:52:20|48058.8|48018.8|48043.8|48003.8|48058.8|48018.8|48043.8|48003.8|25
1648140750000|2022-03-24 16:52:30|48046.5|48006.5|48063.8|48023.8|48063.8|48023.8|48046.5|48006.5|12
1648140760000|2022-03-24 16:52:40|48066.1|48026.1|48066.5|48026.5|48073.8|48033.8|48066.1|48026.1|13
1648140770000|2022-03-24 16:52:50|48069.2|48029.2|48058.8|48018.8|48086.5|48046.5|48056.5|48016.5|4
1648140780000|2022-03-24 16:53:00|48061.5|48021.5|48066.5|48026.5|48066.5|48026.5|48056.5|48016.5|19
1648140790000|2022-03-24 16:53:10|48068.8|48028.8|48068.8|48028.8|48068.8|48028.8|48066.5|48026.5|0
1648140800000|2022-03-24 16:53:20|48073.8|48033.8|48063.8|48023.8|48073.8|48033.8|48063.8|48023.8|0
1648140810000|2022-03-24 16:53:30|48066.5|48026.5|48068.8|48028.8|48071.1|48031.1|48066.5|48026.5|0
1648140820000|2022-03-24 16:53:40|48066.1|48026.1|48063.8|48023.8|48073.8|48033.8|48063.8|48023.8|2
1648140830000|2022-03-24 16:53:50|48066.1|48026.1|48066.1|48026.1|48066.1|48026.1|48063.8|48023.8|0
1648140840000|2022-03-24 16:54:00|48063.8|48023.8|48058.8|48018.8|48063.8|48023.8|48056.1|48016.1|5
1648140850000|2022-03-24 16:54:10|48056.1|48016.1|48068.8|48028.8|48068.8|48028.8|48056.1|48016.1|12
1648140860000|2022-03-24 16:54:20|48066.5|48026.5|48068.8|48028.8|48073.8|48033.8|48066.5|48026.5|4
1648140870000|2022-03-24 16:54:30|48063.8|48023.8|48058.8|48018.8|48063.8|48023.8|48056.5|48016.5|1
1648140880000|2022-03-24 16:54:40|48056.1|48016.1|48056.5|48016.5|48058.8|48018.8|48051.5|48011.5|0
1648140890000|2022-03-24 16:54:50|||||||||5
1648140900000|2022-03-24 16:55:00|48059.2|48019.2|48056.5|48016.5|48059.2|48019.2|48051.5|48011.5|6
1648140910000|2022-03-24 16:55:10|48059.2|48019.2|48058.8|48018.8|48066.5|48026.5|48053.8|48013.8|4
1648140920000|2022-03-24 16:55:20|48056.5|48016.5|48066.1|48026.1|48066.5|48026.5|48053.8|48013.8|8
1648140930000|2022-03-24 16:55:30|48061.1|48021.1|48061.1|48021.1|48061.1|48021.1|48061.1|48021.1|5
1648140940000|2022-03-24 16:55:40|48063.4|48023.4|48081.1|48041.1|48081.1|48041.1|48063.4|48023.4|1
1648140950000|2022-03-24 16:55:50|48078.8|48038.8|48071.1|48031.1|48081.1|48041.1|48071.1|48031.1|2
1648140960000|2022-03-24 16:56:00|48076.1|48036.1|48076.5|48036.5|48078.8|48038.8|48068.8|48028.8|4
1648140970000|2022-03-24 16:56:10|48076.1|48036.1|48076.5|48036.5|48076.5|48036.5|48071.1|48031.1|8
1648140980000|2022-03-24 16:56:20|48073.8|48033.8|48086.5|48046.5|48099.2|48059.2|48073.8|48033.8|47
1648140990000|2022-03-24 16:56:30|48083.8|48043.8|48103.8|48063.8|48103.8|48063.8|48083.8|48043.8|32
1648141000000|2022-03-24 16:56:40|48101.5|48061.5|48106.5|48066.5|48106.5|48066.5|48101.5|48061.5|18
1648141010000|2022-03-24 16:56:50|48103.8|48063.8|48104.2|48064.2|48106.5|48066.5|48101.5|48061.5|9
1648141020000|2022-03-24 16:57:00|48106.5|48066.5|48171.8|48131.8|48171.8|48131.8|48101.5|48061.5|38
1648141030000|2022-03-24 16:57:10|48169.2|48129.2|48139.2|48099.2|48169.2|48129.2|48139.2|48099.2|21
1648141040000|2022-03-24 16:57:20|48136.8|48096.8|48131.8|48091.8|48136.8|48096.8|48131.8|48091.8|5
1648141050000|2022-03-24 16:57:30|48139.2|48099.2|48151.5|48111.5|48151.5|48111.5|48136.5|48096.5|5
1648141060000|2022-03-24 16:57:40|48148.8|48108.8|48148.8|48108.8|48153.8|48113.8|48148.8|48108.8|1
1648141070000|2022-03-24 16:57:50|48151.5|48111.5|48148.8|48108.8|48151.5|48111.5|48148.8|48108.8|0
1648141080000|2022-03-24 16:58:00|48151.5|48111.5|48149.1|48109.1|48153.8|48113.8|48149.1|48109.1|4
1648141110000|2022-03-24 16:58:30|48151.5|48111.5|48149.1|48109.1|48153.8|48113.8|48149.1|48109.1|3
1648141140000|2022-03-24 16:59:00|48159.1|48119.1|48151.8|48111.8|48159.1|48119.1|48149.1|48109.1|9
1648141150000|2022-03-24 16:59:10|48154.1|48114.1|48151.8|48111.8|48154.1|48114.1|48151.8|48111.8|0
1648141160000|2022-03-24 16:59:20|48154.1|48114.1|48151.8|48111.8|48154.1|48114.1|48151.8|48111.8|0
1648141170000|2022-03-24 16:59:30|48161.8|48121.8|48156.4|48116.4|48161.8|48121.8|48154.1|48114.1|1
1648141180000|2022-03-24 16:59:40|48154.1|48114.1|48156.4|48116.4|48156.4|48116.4|48154.1|48114.1|0
1648141190000|2022-03-24 16:59:50|48161.8|48121.8|48156.4|48116.4|48161.8|48121.8|48154.1|48114.1|0
1648141200000|2022-03-24 17:00:00|48159.1|48119.1|48164.1|48124.1|48164.1|48124.1|48156.4|48116.4|1
1648141210000|2022-03-24 17:00:10|48176.4|48136.4|48176.4|48136.4|48176.4|48136.4|48176.4|48136.4|0
1648141220000|2022-03-24 17:00:20|48181.8|48141.8|48179.1|48139.1|48186.4|48146.4|48176.4|48136.4|6
1648141230000|2022-03-24 17:00:30|48181.8|48141.8|48181.8|48141.8|48184.1|48144.1|48181.8|48141.8|2
1648141240000|2022-03-24 17:00:40|48179.1|48139.1|48171.8|48131.8|48181.8|48141.8|48171.8|48131.8|3
1648141260000|2022-03-24 17:01:00|48171.4|48131.4|48159.1|48119.1|48171.8|48131.8|48159.1|48119.1|3
1648141270000|2022-03-24 17:01:10|48161.8|48121.8|48161.8|48121.8|48166.8|48126.8|48161.8|48121.8|5
1648141280000|2022-03-24 17:01:20|48159.1|48119.1|48161.8|48121.8|48166.8|48126.8|48156.8|48116.8|3
1648141300000|2022-03-24 17:01:40|48171.8|48131.8|48171.8|48131.8|48171.8|48131.8|48171.8|48131.8|15
1648141310000|2022-03-24 17:01:50|48169.1|48129.1|48151.8|48111.8|48169.1|48129.1|48146.8|48106.8|8
1648141320000|2022-03-24 17:02:00|48156.8|48116.8|48151.8|48111.8|48156.8|48116.8|48149.1|48109.1|2
1648141330000|2022-03-24 17:02:10|48156.8|48116.8|48171.8|48131.8|48171.8|48131.8|48156.8|48116.8|5
1648141340000|2022-03-24 17:02:20|48161.8|48121.8|48161.8|48121.8|48161.8|48121.8|48161.8|48121.8|1
1648141350000|2022-03-24 17:02:30|48159.1|48119.1|48156.8|48116.8|48159.1|48119.1|48156.8|48116.8|0
1648141360000|2022-03-24 17:02:40|48161.8|48121.8|48161.8|48121.8|48161.8|48121.8|48161.8|48121.8|1
1648141370000|2022-03-24 17:02:50|48156.8|48116.8|48156.8|48116.8|48156.8|48116.8|48156.8|48116.8|0
1648141380000|2022-03-24 17:03:00|48151.8|48111.8|48151.8|48111.8|48151.8|48111.8|48151.8|48111.8|4
1648141390000|2022-03-24 17:03:10|48156.8|48116.8|48156.8|48116.8|48156.8|48116.8|48156.8|48116.8|0
1648141400000|2022-03-24 17:03:20|48151.8|48111.8|48151.8|48111.8|48151.8|48111.8|48151.8|48111.8|2
1648141410000|2022-03-24 17:03:30|48149.1|48109.1|48151.8|48111.8|48151.8|48111.8|48146.8|48106.8|1
1648141420000|2022-03-24 17:03:40|48154.5|48114.5|48159.1|48119.1|48166.8|48126.8|48154.5|48114.5|10
1648141430000|2022-03-24 17:03:50|48156.8|48116.8|48161.8|48121.8|48161.8|48121.8|48156.8|48116.8|1
1648141440000|2022-03-24 17:04:00|48164.5|48124.5|48161.8|48121.8|48164.5|48124.5|48159.1|48119.1|2
1648141450000|2022-03-24 17:04:10|48159.1|48119.1|48161.4|48121.4|48161.4|48121.4|48159.1|48119.1|0
1648141470000|2022-03-24 17:04:30|||||||||1
1648141480000|2022-03-24 17:04:40|||||||||1
1648141490000|2022-03-24 17:04:50|48156.4|48116.4|48181.8|48141.8|48184.1|48144.1|48156.4|48116.4|16
1648141500000|2022-03-24 17:05:00|48176.8|48136.8|48156.8|48116.8|48179.1|48139.1|48154.1|48114.1|27
1648141510000|2022-03-24 17:05:10|48159.1|48119.1|48164.1|48124.1|48164.1|48124.1|48156.4|48116.4|6
1648141520000|2022-03-24 17:05:20|48161.8|48121.8|48151.8|48111.8|48161.8|48121.8|48151.8|48111.8|2
1648141530000|2022-03-24 17:05:30|48149.1|48109.1|48154.1|48114.1|48156.8|48116.8|48149.1|48109.1|0
1648141540000|2022-03-24 17:05:40|48154.5|48114.5|48161.8|48121.8|48161.8|48121.8|48154.5|48114.5|1
1648141550000|2022-03-24 17:05:50|48159.1|48119.1|48161.8|48121.8|48161.8|48121.8|48159.1|48119.1|0
1648141560000|2022-03-24 17:06:00|48159.1|48119.1|48164.1|48124.1|48164.1|48124.1|48156.8|48116.8|0
1648141570000|2022-03-24 17:06:10|48161.8|48121.8|48169.1|48129.1|48179.1|48139.1|48161.8|48121.8|3
1648141580000|2022-03-24 17:06:20|48166.8|48126.8|48169.1|48129.1|48179.1|48139.1|48161.8|48121.8|24
1648141590000|2022-03-24 17:06:30|48171.8|48131.8|48164.1|48124.1|48171.8|48131.8|48161.8|48121.8|1
1648141600000|2022-03-24 17:06:40|48161.4|48121.4|48151.8|48111.8|48164.1|48124.1|48151.8|48111.8|23
1648141610000|2022-03-24 17:06:50|48149.1|48109.1|48151.8|48111.8|48151.8|48111.8|48149.1|48109.1|1
1648141620000|2022-03-24 17:07:00|48149.1|48109.1|48154.1|48114.1|48161.7|48121.7|48149.1|48109.1|8
1648141630000|2022-03-24 17:07:10|48151.7|48111.7|48146.7|48106.7|48151.7|48111.7|48146.7|48106.7|5
1648141640000|2022-03-24 17:07:20|||||||||1
1648141660000|2022-03-24 17:07:40|48156.7|48116.7|48151.7|48111.7|48156.7|48116.7|48149.1|48109.1|8
1648141670000|2022-03-24 17:07:50|48154.1|48114.1|48151.7|48111.7|48156.7|48116.7|48151.7|48111.7|5
1648141680000|2022-03-24 17:08:00|48156.7|48116.7|48156.7|48116.7|48156.7|48116.7|48156.7|48116.7|1
1648141690000|2022-03-24 17:08:10|48164.1|48124.1|48191.7|48151.7|48191.7|48151.7|48161.7|48121.7|12
1648141700000|2022-03-24 17:08:20|48194.4|48154.4|48196.7|48156.7|48196.7|48156.7|48194.4|48154.4|1
1648141710000|2022-03-24 17:08:30|48199|48159|48199|48159|48199|48159|48196.7|48156.7|0
1648141720000|2022-03-24 17:08:40|48196.7|48156.7|48201.7|48161.7|48201.7|48161.7|48196.7|48156.7|5
1648141730000|2022-03-24 17:08:50|48206.7|48166.7|48201.7|48161.7|48206.7|48166.7|48199|48159|2
1648141740000|2022-03-24 17:09:00|48199|48159|48196.7|48156.7|48199|48159|48196.7|48156.7|0
1648141750000|2022-03-24 17:09:10|48181.7|48141.7|48181.7|48141.7|48181.7|48141.7|48176.7|48136.7|11
1648141760000|2022-03-24 17:09:20|48176.7|48136.7|48151.3|48111.3|48176.7|48136.7|48151.3|48111.3|18
1648141770000|2022-03-24 17:09:30|48146.7|48106.7|48156.7|48116.7|48156.7|48116.7|48146.7|48106.7|5
1648141780000|2022-03-24 17:09:40|||||||||6
1648141790000|2022-03-24 17:09:50|48161.7|48121.7|48154.4|48114.4|48161.7|48121.7|48154.4|48114.4|5
1648141800000|2022-03-24 17:10:00|48157.1|48117.1|48157.1|48117.1|48159.4|48119.4|48157.1|48117.1|15
1648141810000|2022-03-24 17:10:10|48167.1|48127.1|48167.1|48127.1|48167.1|48127.1|48167.1|48127.1|11
1648141820000|2022-03-24 17:10:20|||||||||2
1648141830000|2022-03-24 17:10:30|48164.4|48124.4|48182.1|48142.1|48182.1|48142.1|48162.1|48122.1|1
1648141840000|2022-03-24 17:10:40|48172.1|48132.1|48167.1|48127.1|48172.1|48132.1|48167.1|48127.1|10
1648141860000|2022-03-24 17:11:00|48162.1|48122.1|48157.1|48117.1|48162.1|48122.1|48149.4|48109.4|4
1648141870000|2022-03-24 17:11:10|48159.8|48119.8|48157.1|48117.1|48159.8|48119.8|48157.1|48117.1|0
1648141880000|2022-03-24 17:11:20|48162.1|48122.1|48162.1|48122.1|48164.4|48124.4|48162.1|48122.1|1
1648141890000|2022-03-24 17:11:30|48167.1|48127.1|48177.1|48137.1|48177.1|48137.1|48167.1|48127.1|3
1648141900000|2022-03-24 17:11:40|48172.1|48132.1|48157.1|48117.1|48172.1|48132.1|48157.1|48117.1|2
1648141910000|2022-03-24 17:11:50|48154.4|48114.4|48147.1|48107.1|48157.1|48117.1|48147.1|48107.1|4
1648141920000|2022-03-24 17:12:00|48142.1|48102.1|48149.4|48109.4|48152.1|48112.1|48142.1|48102.1|3
1648141930000|2022-03-24 17:12:10|48147.1|48107.1|48147.1|48107.1|48147.1|48107.1|48147.1|48107.1|1
1648141940000|2022-03-24 17:12:20|48144.4|48104.4|48114.4|48074.4|48144.4|48104.4|48114.4|48074.4|13
1648141950000|2022-03-24 17:12:30|48117.1|48077.1|48112.1|48072.1|48117.1|48077.1|48112.1|48072.1|6
1648141960000|2022-03-24 17:12:40|48114.4|48074.4|48117.1|48077.1|48117.1|48077.1|48114.4|48074.4|0
1648141970000|2022-03-24 17:12:50|48112.1|48072.1|48114.4|48074.4|48114.4|48074.4|48112.1|48072.1|0
1648141980000|2022-03-24 17:13:00|48112.1|48072.1|48117.1|48077.1|48117.1|48077.1|48112.1|48072.1|5
1648141990000|2022-03-24 17:13:10|48114.4|48074.4|48101.7|48061.7|48122.1|48082.1|48101.7|48061.7|39
1648142000000|2022-03-24 17:13:20|48104.4|48064.4|48106.7|48066.7|48106.7|48066.7|48104.4|48064.4|0
1648142010000|2022-03-24 17:13:30|48111.7|48071.7|48111.7|48071.7|48111.7|48071.7|48111.7|48071.7|6
1648142020000|2022-03-24 17:13:40|48116.7|48076.7|48116.7|48076.7|48116.7|48076.7|48116.7|48076.7|0
1648142030000|2022-03-24 17:13:50|48111.7|48071.7|48121.7|48081.7|48121.7|48081.7|48111.7|48071.7|2
1648142040000|2022-03-24 17:14:00|48116.7|48076.7|48116.7|48076.7|48116.7|48076.7|48116.7|48076.7|0
1648142050000|2022-03-24 17:14:10|48121.3|48081.3|48126.7|48086.7|48129|48089|48121.3|48081.3|7
1648142060000|2022-03-24 17:14:20|48121.7|48081.7|48111.7|48071.7|48121.7|48081.7|48106.7|48066.7|9
1648142070000|2022-03-24 17:14:30|48109|48069|48101.7|48061.7|48111.7|48071.7|48101.7|48061.7|11
1648142080000|2022-03-24 17:14:40|48104.4|48064.4|48104.4|48064.4|48104.4|48064.4|48104.4|48064.4|4
1648142090000|2022-03-24 17:14:50|48106.7|48066.7|48106.7|48066.7|48106.7|48066.7|48106.7|48066.7|5
1648142100000|2022-03-24 17:15:00|48111.7|48071.7|48101.7|48061.7|48111.7|48071.7|48096.7|48056.7|3
1648142110000|2022-03-24 17:15:10|48096.7|48056.7|48101.7|48061.7|48101.7|48061.7|48089|48049|10
1648142120000|2022-03-24 17:15:20|48099|48059|48089|48049|48099|48059|48089|48049|7
1648142130000|2022-03-24 17:15:30|48086.7|48046.7|48076.3|48036.3|48089|48049|48073.6|48033.6|39
1648142140000|2022-03-24 17:15:40|48081.3|48041.3|48081.3|48041.3|48081.3|48041.3|48073.6|48033.6|8
1648142150000|2022-03-24 17:15:50|48086.3|48046.3|48086.3|48046.3|48086.3|48046.3|48081.3|48041.3|2
1648142160000|2022-03-24 17:16:00|48088.6|48048.6|48073.6|48033.6|48093.6|48053.6|48073.6|48033.6|11
1648142170000|2022-03-24 17:16:10|48068.6|48028.6|48068.6|48028.6|48068.6|48028.6|48063.6|48023.6|8
1648142180000|2022-03-24 17:16:20|48073.6|48033.6|48068.6|48028.6|48073.6|48033.6|48068.6|48028.6|23
1648142190000|2022-03-24 17:16:30|48070.9|48030.9|48065.9|48025.9|48070.9|48030.9|48065.9|48025.9|25
1648142200000|2022-03-24 17:16:40|48068.2|48028.2|48068.2|48028.2|48068.2|48028.2|48068.2|48028.2|5
1648142210000|2022-03-24 17:16:50|48065.9|48025.9|48065.9|48025.9|48065.9|48025.9|48065.9|48025.9|0
1648142220000|2022-03-24 17:17:00|48068.2|48028.2|48063.2|48023.2|48078.2|48038.2|48063.2|48023.2|68
1648142230000|2022-03-24 17:17:10|48058.2|48018.2|48058.2|48018.2|48060.5|48020.5|48058.2|48018.2|3
1648142240000|2022-03-24 17:17:20|48063.2|48023.2|48055.9|48015.9|48063.2|48023.2|48055.9|48015.9|1
1648142250000|2022-03-24 17:17:30|48058.2|48018.2|48060.9|48020.9|48060.9|48020.9|48058.2|48018.2|0
1648142260000|2022-03-24 17:17:40|48058.2|48018.2|48043.2|48003.2|48058.2|48018.2|48038.2|47998.2|14
1648142270000|2022-03-24 17:17:50|48045.9|48005.9|48060.9|48020.9|48063.2|48023.2|48045.9|48005.9|9
1648142290000|2022-03-24 17:18:10|48065.5|48025.5|48068.2|48028.2|48068.2|48028.2|48065.5|48025.5|5
1648142300000|2022-03-24 17:18:20|48060.9|48020.9|48065.9|48025.9|48065.9|48025.9|48060.9|48020.9|7
1648142310000|2022-03-24 17:18:30|48063.6|48023.6|48065.9|48025.9|48068.2|48028.2|48060.9|48020.9|1
1648142320000|2022-03-24 17:18:40|48060.9|48020.9|48060.9|48020.9|48065.9|48025.9|48060.9|48020.9|0
1648142330000|2022-03-24 17:18:50|48065.9|48025.9|48065.9|48025.9|48068.2|48028.2|48065.9|48025.9|0
1648142340000|2022-03-24 17:19:00|48068.2|48028.2|48065.9|48025.9|48070.9|48030.9|48065.9|48025.9|10
1648142350000|2022-03-24 17:19:10|48068.6|48028.6|48088.2|48048.2|48088.2|48048.2|48068.6|48028.6|6
1648142370000|2022-03-24 17:19:30|48098.2|48058.2|48090.9|48050.9|48098.2|48058.2|48090.9|48050.9|11
1648142380000|2022-03-24 17:19:40|48095.9|48055.9|48090.9|48050.9|48095.9|48055.9|48090.9|48050.9|1
1648142390000|2022-03-24 17:19:50|48085.9|48045.9|48088.2|48048.2|48088.2|48048.2|48085.9|48045.9|2
1648142400000|2022-03-24 17:20:00|48085.9|48045.9|48085.9|48045.9|48088.2|48048.2|48085.9|48045.9|11
1648142410000|2022-03-24 17:20:10|48058.6|48018.6|48070.9|48030.9|48070.9|48030.9|48058.6|48018.6|22
1648142420000|2022-03-24 17:20:20|48068.2|48028.2|48070.9|48030.9|48073.6|48033.6|48065.9|48025.9|3
1648142430000|2022-03-24 17:20:30|48068.6|48028.6|48060.9|48020.9|48073.6|48033.6|48060.9|48020.9|16
1648142440000|2022-03-24 17:20:40|48063.6|48023.6|48066.2|48026.2|48073.6|48033.6|48063.6|48023.6|8
1648142450000|2022-03-24 17:20:50|48068.6|48028.6|48063.6|48023.6|48068.6|48028.6|48056.2|48016.2|9
1648142460000|2022-03-24 17:21:00|48066.2|48026.2|48073.5|48033.5|48076.2|48036.2|48066.2|48026.2|13
1648142470000|2022-03-24 17:21:10|48076.2|48036.2|48076.2|48036.2|48076.2|48036.2|48076.2|48036.2|0
1648142480000|2022-03-24 17:21:20|48073.5|48033.5|48073.5|48033.5|48076.2|48036.2|48073.5|48033.5|0
1648142490000|2022-03-24 17:21:30|48076.2|48036.2|48073.5|48033.5|48076.2|48036.2|48066.2|48026.2|1
1648142500000|2022-03-24 17:21:40|48071.2|48031.2|48073.5|48033.5|48073.5|48033.5|48061.2|48021.2|4
1648142510000|2022-03-24 17:21:50|48065.9|48025.9|48066.2|48026.2|48066.2|48026.2|48065.9|48025.9|5
1648142520000|2022-03-24 17:22:00|48068.9|48028.9|48066.2|48026.2|48081.2|48041.2|48066.2|48026.2|10
1648142550000|2022-03-24 17:22:30|48063.5|48023.5|48063.5|48023.5|48063.5|48023.5|48063.5|48023.5|0
1648142560000|2022-03-24 17:22:40|48061.2|48021.2|48086.2|48046.2|48088.5|48048.5|48061.2|48021.2|3
1648142570000|2022-03-24 17:22:50|48093.5|48053.5|48076.2|48036.2|48096.2|48056.2|48076.2|48036.2|20
1648142580000|2022-03-24 17:23:00|48073.5|48033.5|48076.2|48036.2|48078.5|48038.5|48073.5|48033.5|1
1648142590000|2022-03-24 17:23:10|48081.2|48041.2|48081.2|48041.2|48088.9|48048.9|48081.2|48041.2|30
1648142600000|2022-03-24 17:23:20|48083.5|48043.5|48076.2|48036.2|48083.5|48043.5|48073.5|48033.5|18
1648142610000|2022-03-24 17:23:30|48073.5|48033.5|48081.2|48041.2|48081.2|48041.2|48073.5|48033.5|2
1648142620000|2022-03-24 17:23:40|48076.2|48036.2|48096.2|48056.2|48096.2|48056.2|48073.5|48033.5|13
1648142630000|2022-03-24 17:23:50|48103.1|48063.1|48111.2|48071.2|48111.2|48071.2|48103.1|48063.1|27
1648142640000|2022-03-24 17:24:00|48113.9|48073.9|48113.9|48073.9|48118.9|48078.9|48108.9|48068.9|7
1648142650000|2022-03-24 17:24:10|48116.2|48076.2|48118.9|48078.9|48118.9|48078.9|48113.9|48073.9|0
1648142660000|2022-03-24 17:24:20|48126.6|48086.6|48126.6|48086.6|48126.6|48086.6|48126.6|48086.6|5
1648142670000|2022-03-24 17:24:30|48101.6|48061.6|48108.9|48068.9|48111.6|48071.6|48101.6|48061.6|18
1648142680000|2022-03-24 17:24:40|48111.6|48071.6|48113.9|48073.9|48113.9|48073.9|48111.6|48071.6|12
1648142690000|2022-03-24 17:24:50|48116.6|48076.6|48106.2|48066.2|48116.6|48076.6|48103.9|48063.9|7
1648142700000|2022-03-24 17:25:00|48108.9|48068.9|48111.6|48071.6|48113.9|48073.9|48108.9|48068.9|10
1648142710000|2022-03-24 17:25:10|48108.9|48068.9|48106.6|48066.6|48108.9|48068.9|48106.6|48066.6|0
1648142720000|2022-03-24 17:25:20|48116.6|48076.6|48111.6|48071.6|48116.6|48076.6|48111.6|48071.6|4
1648142750000|2022-03-24 17:25:50|48106.6|48066.6|48106.6|48066.6|48111.6|48071.6|48106.6|48066.6|0
1648142760000|2022-03-24 17:26:00|48108.9|48068.9|48106.6|48066.6|48108.9|48068.9|48106.6|48066.6|2
1648142770000|2022-03-24 17:26:10|48108.9|48068.9|48106.6|48066.6|48108.9|48068.9|48106.6|48066.6|0
1648142780000|2022-03-24 17:26:20|48108.9|48068.9|48131.6|48091.6|48136.2|48096.2|48108.9|48068.9|10
1648142790000|2022-03-24 17:26:30|48126.6|48086.6|48126.6|48086.6|48128.9|48088.9|48126.6|48086.6|4
1648142800000|2022-03-24 17:26:40|48131.6|48091.6|48141.6|48101.6|48141.6|48101.6|48126.6|48086.6|2
1648142810000|2022-03-24 17:26:50|48138.9|48098.9|48131.6|48091.6|48138.9|48098.9|48131.6|48091.6|1
1648142820000|2022-03-24 17:27:00|48134.2|48094.2|48131.6|48091.6|48134.2|48094.2|48131.6|48091.6|1
1648142840000|2022-03-24 17:27:20|48126.6|48086.6|48126.6|48086.6|48131.6|48091.6|48126.6|48086.6|0
1648142850000|2022-03-24 17:27:30|48128.9|48088.9|48129.2|48089.2|48131.6|48091.6|48126.5|48086.5|2
1648142860000|2022-03-24 17:27:40|48131.5|48091.5|48121.5|48081.5|48131.5|48091.5|48121.5|48081.5|3
1648142870000|2022-03-24 17:27:50|48123.9|48083.9|48136.5|48096.5|48136.5|48096.5|48123.9|48083.9|1
1648142880000|2022-03-24 17:28:00|48131.2|48091.2|48128.9|48088.9|48131.2|48091.2|48121.5|48081.5|8
1648142890000|2022-03-24 17:28:10|48121.5|48081.5|48141.5|48101.5|48141.5|48101.5|48121.5|48081.5|52
1648142900000|2022-03-24 17:28:20|48136.5|48096.5|48126.5|48086.5|48136.5|48096.5|48126.5|48086.5|3
1648142910000|2022-03-24 17:28:30|48131.5|48091.5|48136.5|48096.5|48136.5|48096.5|48126.5|48086.5|6
1648142920000|2022-03-24 17:28:40|48138.9|48098.9|48138.9|48098.9|48141.5|48101.5|48126.5|48086.5|14
1648142930000|2022-03-24 17:28:50|48131.5|48091.5|48136.9|48096.9|48139.2|48099.2|48131.5|48091.5|37
1648142940000|2022-03-24 17:29:00|48139.2|48099.2|48141.5|48101.5|48141.5|48101.5|48134.2|48094.2|9
1648142950000|2022-03-24 17:29:10|48136.5|48096.5|48141.5|48101.5|48141.5|48101.5|48136.5|48096.5|2
1648142960000|2022-03-24 17:29:20|48139.2|48099.2|48136.5|48096.5|48139.2|48099.2|48136.5|48096.5|0
1648142970000|2022-03-24 17:29:30|48146.5|48106.5|48146.5|48106.5|48146.5|48106.5|48146.5|48106.5|1
1648142980000|2022-03-24 17:29:40|48141.5|48101.5|48156.5|48116.5|48161.5|48121.5|48141.5|48101.5|13
1648142990000|2022-03-24 17:29:50|48158.8|48118.8|48166.9|48126.9|48166.9|48126.9|48158.8|48118.8|5
1648143000000|2022-03-24 17:30:00|48161.5|48121.5|48146.9|48106.9|48164.2|48124.2|48144.2|48104.2|4
1648143010000|2022-03-24 17:30:10|||||||||1
1648143020000|2022-03-24 17:30:20|48146.5|48106.5|48128.8|48088.8|48146.5|48106.5|48126.5|48086.5|24
1648143030000|2022-03-24 17:30:30|48131.5|48091.5|48131.5|48091.5|48136.5|48096.5|48131.5|48091.5|2
1648143050000|2022-03-24 17:30:50|48129.2|48089.2|48141.5|48101.5|48141.5|48101.5|48126.5|48086.5|4
1648143060000|2022-03-24 17:31:00|48144.2|48104.2|48138.8|48098.8|48144.2|48104.2|48136.5|48096.5|6
1648143070000|2022-03-24 17:31:10|48136.5|48096.5|48136.5|48096.5|48141.1|48101.1|48136.5|48096.5|5
1648143080000|2022-03-24 17:31:20|48138.8|48098.8|48136.5|48096.5|48138.8|48098.8|48121.5|48081.5|7
1648143090000|2022-03-24 17:31:30|48138.8|48098.8|48133.8|48093.8|48141.5|48101.5|48131.5|48091.5|3
1648143100000|2022-03-24 17:31:40|48136.1|48096.1|48131.5|48091.5|48136.1|48096.1|48126.5|48086.5|51
1648143110000|2022-03-24 17:31:50|48136.5|48096.5|48138.8|48098.8|48138.8|48098.8|48136.5|48096.5|0
1648143120000|2022-03-24 17:32:00|48156.5|48116.5|48151.5|48111.5|48161.5|48121.5|48148.8|48108.8|12
1648143130000|2022-03-24 17:32:10|48148.8|48108.8|48161.5|48121.5|48161.5|48121.5|48148.8|48108.8|5
1648143140000|2022-03-24 17:32:20|48158.8|48118.8|48161.5|48121.5|48164.2|48124.2|48156.5|48116.5|3
1648143150000|2022-03-24 17:32:30|48159.2|48119.2|48159.2|48119.2|48159.2|48119.2|48156.9|48116.9|5
1648143160000|2022-03-24 17:32:40|48156.9|48116.9|48156.9|48116.9|48156.9|48116.9|48154.2|48114.2|2
1648143170000|2022-03-24 17:32:50|48159.2|48119.2|48166.5|48126.5|48166.5|48126.5|48156.9|48116.9|1
1648143180000|2022-03-24 17:33:00|48164.2|48124.2|48156.9|48116.9|48166.9|48126.9|48154.2|48114.2|7
1648143190000|2022-03-24 17:33:10|48159.2|48119.2|48161.5|48121.5|48164.2|48124.2|48156.9|48116.9|2
1648143200000|2022-03-24 17:33:20|48159.2|48119.2|48161.9|48121.9|48161.9|48121.9|48154.2|48114.2|1
1648143210000|2022-03-24 17:33:30|48164.2|48124.2|48166.5|48126.5|48166.5|48126.5|48161.5|48121.5|7
1648143220000|2022-03-24 17:33:40|48171.5|48131.5|48161.5|48121.5|48171.5|48131.5|48158.8|48118.8|3
1648143230000|2022-03-24 17:33:50|48156.5|48116.5|48166.5|48126.5|48166.5|48126.5|48156.5|48116.5|2
1648143250000|2022-03-24 17:34:10|48171.5|48131.5|48186.5|48146.5|48186.5|48146.5|48171.5|48131.5|69
1648143260000|2022-03-24 17:34:20|48188.8|48148.8|48176.5|48136.5|48188.8|48148.8|48176.5|48136.5|25
1648143270000|2022-03-24 17:34:30|48186.5|48146.5|48184.2|48144.2|48186.5|48146.5|48184.2|48144.2|31
1648143280000|2022-03-24 17:34:40|48176.9|48136.9|48174.2|48134.2|48176.9|48136.9|48169.2|48129.2|7
1648143290000|2022-03-24 17:34:50|48169.2|48129.2|48166.9|48126.9|48176.9|48136.9|48166.9|48126.9|3
1648143300000|2022-03-24 17:35:00|48164.2|48124.2|48166.9|48126.9|48169.2|48129.2|48164.2|48124.2|0
1648143310000|2022-03-24 17:35:10|48166.8|48126.8|48164.2|48124.2|48166.8|48126.8|48164.2|48124.2|0
1648143320000|2022-03-24 17:35:20|48161.8|48121.8|48164.2|48124.2|48176.5|48136.5|48161.8|48121.8|13
1648143330000|2022-03-24 17:35:30|48161.8|48121.8|48166.8|48126.8|48166.8|48126.8|48156.8|48116.8|2
1648143340000|2022-03-24 17:35:40|48169.2|48129.2|48161.8|48121.8|48169.2|48129.2|48161.8|48121.8|0
1648143350000|2022-03-24 17:35:50|48164.2|48124.2|48164.2|48124.2|48166.8|48126.8|48164.2|48124.2|0
1648143360000|2022-03-24 17:36:00|48166.8|48126.8|48161.8|48121.8|48166.8|48126.8|48151.8|48111.8|21
1648143370000|2022-03-24 17:36:10|48164.2|48124.2|48161.8|48121.8|48164.2|48124.2|48156.8|48116.8|6
1648143380000|2022-03-24 17:36:20|48164.2|48124.2|48164.2|48124.2|48164.2|48124.2|48161.8|48121.8|5
1648143390000|2022-03-24 17:36:30|48161.8|48121.8|48166.8|48126.8|48166.8|48126.8|48161.8|48121.8|6
1648143400000|2022-03-24 17:36:40|48164.1|48124.1|48154.1|48114.1|48164.1|48124.1|48154.1|48114.1|2
1648143410000|2022-03-24 17:36:50|48151.8|48111.8|48156.8|48116.8|48156.8|48116.8|48151.8|48111.8|7
1648143420000|2022-03-24 17:37:00|48151.8|48111.8|48161.8|48121.8|48161.8|48121.8|48151.8|48111.8|8
1648143430000|2022-03-24 17:37:10|48159.1|48119.1|48151.8|48111.8|48159.1|48119.1|48151.8|48111.8|1
1648143440000|2022-03-24 17:37:20|48154.1|48114.1|48154.1|48114.1|48154.1|48114.1|48151.8|48111.8|0
1648143450000|2022-03-24 17:37:30|48156.8|48116.8|48156.8|48116.8|48156.8|48116.8|48156.8|48116.8|0
1648143470000|2022-03-24 17:37:50|48159.5|48119.5|48156.8|48116.8|48159.5|48119.5|48156.8|48116.8|2
1648143480000|2022-03-24 17:38:00|48161.8|48121.8|48156.8|48116.8|48161.8|48121.8|48156.8|48116.8|1
1648143490000|2022-03-24 17:38:10|48154.1|48114.1|48166.8|48126.8|48166.8|48126.8|48154.1|48114.1|2
1648143510000|2022-03-24 17:38:30|48161.8|48121.8|48161.8|48121.8|48161.8|48121.8|48161.8|48121.8|3
1648143520000|2022-03-24 17:38:40|||||||||1
1648143540000|2022-03-24 17:39:00|48156.8|48116.8|48156.8|48116.8|48161.8|48121.8|48151.8|48111.8|7
1648143550000|2022-03-24 17:39:10|48154.1|48114.1|48154.1|48114.1|48154.1|48114.1|48151.8|48111.8|3
1648143560000|2022-03-24 17:39:20|48151.8|48111.8|48156.8|48116.8|48159.5|48119.5|48151.8|48111.8|2
1648143570000|2022-03-24 17:39:30|48151.8|48111.8|48151.8|48111.8|48151.8|48111.8|48151.8|48111.8|2
1648143580000|2022-03-24 17:39:40|48141.8|48101.8|48146.8|48106.8|48146.8|48106.8|48141.8|48101.8|12
1648143590000|2022-03-24 17:39:50|48141.8|48101.8|48146.8|48106.8|48151.8|48111.8|48141.8|48101.8|5
1648143610000|2022-03-24 17:40:10|48144.1|48104.1|48136.8|48096.8|48144.1|48104.1|48136.8|48096.8|10
1648143630000|2022-03-24 17:40:30|48131.8|48091.8|48126.8|48086.8|48131.8|48091.8|48124.1|48084.1|15
1648143640000|2022-03-24 17:40:40|48124.1|48084.1|48121.8|48081.8|48124.1|48084.1|48121.8|48081.8|0
1648143650000|2022-03-24 17:40:50|48126.8|48086.8|48126.8|48086.8|48126.8|48086.8|48121.8|48081.8|0
1648143670000|2022-03-24 17:41:10|48124.1|48084.1|48131.8|48091.8|48134.1|48094.1|48124.1|48084.1|1
1648143680000|2022-03-24 17:41:20|48134.5|48094.5|48141.8|48101.8|48141.8|48101.8|48131.8|48091.8|7
1648143690000|2022-03-24 17:41:30|48139.1|48099.1|48136.8|48096.8|48139.1|48099.1|48136.8|48096.8|2
1648143700000|2022-03-24 17:41:40|48139.5|48099.5|48139.1|48099.1|48144.1|48104.1|48136.8|48096.8|0
1648143710000|2022-03-24 17:41:50|48136.8|48096.8|48156.8|48116.8|48156.8|48116.8|48136.8|48096.8|3
1648143740000|2022-03-24 17:42:20|48151.8|48111.8|48154.1|48114.1|48154.1|48114.1|48151.8|48111.8|0
1648143750000|2022-03-24 17:42:30|48151.8|48111.8|48164.1|48124.1|48166.8|48126.8|48151.8|48111.8|7
1648143760000|2022-03-24 17:42:40|48161.8|48121.8|48161.8|48121.8|48164.1|48124.1|48161.8|48121.8|7
1648143770000|2022-03-24 17:42:50|48174.1|48134.1|48171.8|48131.8|48174.1|48134.1|48171.8|48131.8|3
1648143780000|2022-03-24 17:43:00|48174.1|48134.1|48171.8|48131.8|48174.1|48134.1|48171.8|48131.8|16
1648143790000|2022-03-24 17:43:10|48166.8|48126.8|48166.8|48126.8|48171.8|48131.8|48164.5|48124.5|5
1648143800000|2022-03-24 17:43:20|48169.5|48129.5|48174.1|48134.1|48174.1|48134.1|48169.5|48129.5|1
1648143810000|2022-03-24 17:43:30|48176.8|48136.8|48184.1|48144.1|48184.1|48144.1|48176.8|48136.8|1
1648143820000|2022-03-24 17:43:40|48186.8|48146.8|48191.8|48151.8|48194.1|48154.1|48186.8|48146.8|2
1648143830000|2022-03-24 17:43:50|48196.8|48156.8|48206.8|48166.8|48206.8|48166.8|48196.8|48156.8|6
1648143840000|2022-03-24 17:44:00|48204.1|48164.1|48201.8|48161.8|48206.8|48166.8|48201.8|48161.8|2
1648143850000|2022-03-24 17:44:10|48197.1|48157.1|48206.8|48166.8|48206.8|48166.8|48197.1|48157.1|4
1648143860000|2022-03-24 17:44:20|48209.4|48169.4|48211.8|48171.8|48216.8|48176.8|48201.8|48161.8|2
1648143870000|2022-03-24 17:44:30|48204.1|48164.1|48206.8|48166.8|48206.8|48166.8|48201.8|48161.8|7
1648143880000|2022-03-24 17:44:40|48209.4|48169.4|48216.8|48176.8|48216.8|48176.8|48206.8|48166.8|9
1648143890000|2022-03-24 17:44:50|48214.1|48174.1|48206.8|48166.8|48214.1|48174.1|48206.8|48166.8|2
1648143900000|2022-03-24 17:45:00|48204.1|48164.1|48204.1|48164.1|48206.8|48166.8|48201.8|48161.8|0
1648143910000|2022-03-24 17:45:10|48206.8|48166.8|48206.8|48166.8|48206.8|48166.8|48204.1|48164.1|0
1648143920000|2022-03-24 17:45:20|48214.1|48174.1|48206.8|48166.8|48216.8|48176.8|48206.8|48166.8|6
1648143930000|2022-03-24 17:45:30|48206.7|48166.7|48226.7|48186.7|48234.1|48194.1|48206.7|48166.7|5
1648143940000|2022-03-24 17:45:40|48224.1|48184.1|48226.7|48186.7|48226.7|48186.7|48224.1|48184.1|1
1648143950000|2022-03-24 17:45:50|48224.1|48184.1|48226.7|48186.7|48226.7|48186.7|48224.1|48184.1|2
1648143960000|2022-03-24 17:46:00|48231.4|48191.4|48244.1|48204.1|48246.7|48206.7|48226.7|48186.7|4
1648143970000|2022-03-24 17:46:10|48241.7|48201.7|48241.7|48201.7|48241.7|48201.7|48234.1|48194.1|6
1648143980000|2022-03-24 17:46:20|48236.7|48196.7|48234.4|48194.4|48236.7|48196.7|48231.7|48191.7|11
1648143990000|2022-03-24 17:46:30|48236.7|48196.7|48236.7|48196.7|48241.7|48201.7|48234.1|48194.1|21
1648144010000|2022-03-24 17:46:50|48234|48194|48234|48194|48239.4|48199.4|48234|48194|7
1648144020000|2022-03-24 17:47:00|48231.7|48191.7|48236.7|48196.7|48241.7|48201.7|48231.7|48191.7|3
1648144040000|2022-03-24 17:47:20|48244|48204|48236.7|48196.7|48244|48204|48236.7|48196.7|5
1648144050000|2022-03-24 17:47:30|48221.7|48181.7|48226.7|48186.7|48226.7|48186.7|48221.7|48181.7|2
1648144060000|2022-03-24 17:47:40|48231.7|48191.7|48231.7|48191.7|48231.7|48191.7|48231.7|48191.7|0
1648144070000|2022-03-24 17:47:50|||||||||2
1648144090000|2022-03-24 17:48:10|||||||||1
1648144100000|2022-03-24 17:48:20|48241.7|48201.7|48251.7|48211.7|48251.7|48211.7|48241.7|48201.7|7
1648144110000|2022-03-24 17:48:30|48254|48214|48286.7|48246.7|48294|48254|48254|48214|27
1648144120000|2022-03-24 17:48:40|48289.4|48249.4|48286.7|48246.7|48291.7|48251.7|48281.7|48241.7|3
1648144130000|2022-03-24 17:48:50|48289.4|48249.4|48276.7|48236.7|48289.4|48249.4|48276.7|48236.7|20
1648144140000|2022-03-24 17:49:00|48279.4|48239.4|48274|48234|48279.4|48239.4|48274|48234|4
1648144150000|2022-03-24 17:49:10|48276.7|48236.7|48271.7|48231.7|48281.7|48241.7|48271.7|48231.7|10
1648144170000|2022-03-24 17:49:30|48269|48229|48271.7|48231.7|48271.7|48231.7|48264|48224|4
1648144180000|2022-03-24 17:49:40|48276.7|48236.7|48271.7|48231.7|48276.7|48236.7|48271.7|48231.7|2
1648144190000|2022-03-24 17:49:50|48266.7|48226.7|48261.7|48221.7|48266.7|48226.7|48261.7|48221.7|6
1648144200000|2022-03-24 17:50:00|48254|48214|48254|48214|48256.7|48216.7|48251.7|48211.7|3
1648144210000|2022-03-24 17:50:10|48256.7|48216.7|48261.7|48221.7|48261.7|48221.7|48251.7|48211.7|2
1648144220000|2022-03-24 17:50:20|48254|48214|48251.7|48211.7|48254|48214|48251.7|48211.7|4
1648144230000|2022-03-24 17:50:30|48254|48214|48244|48204|48254|48214|48244|48204|4
1648144240000|2022-03-24 17:50:40|48244.4|48204.4|48246.7|48206.7|48246.7|48206.7|48241.7|48201.7|2
1648144250000|2022-03-24 17:50:50|48234|48194|48234|48194|48234|48194|48234|48194|10
1648144260000|2022-03-24 17:51:00|48236.7|48196.7|48236.7|48196.7|48236.7|48196.7|48234|48194|1
1648144270000|2022-03-24 17:51:10|48239.4|48199.4|48241.7|48201.7|48241.7|48201.7|48239.4|48199.4|4
1648144280000|2022-03-24 17:51:20|48244|48204|48246.7|48206.7|48246.7|48206.7|48244|48204|2
1648144290000|2022-03-24 17:51:30|48244|48204|48246.7|48206.7|48246.7|48206.7|48241.7|48201.7|0
1648144300000|2022-03-24 17:51:40|48249|48209|48261.7|48221.7|48261.7|48221.7|48249|48209|13
1648144310000|2022-03-24 17:51:50|48264.4|48224.4|48256.7|48216.7|48266.7|48226.7|48256.7|48216.7|13
1648144320000|2022-03-24 17:52:00|48261.7|48221.7|48261.7|48221.7|48261.7|48221.7|48261.7|48221.7|0
1648144330000|2022-03-24 17:52:10|48251.7|48211.7|48261.7|48221.7|48261.7|48221.7|48251.7|48211.7|7
1648144340000|2022-03-24 17:52:20|48264|48224|48251.7|48211.7|48266.7|48226.7|48251.7|48211.7|5
1648144350000|2022-03-24 17:52:30|48271.7|48231.7|48274|48234|48274|48234|48271.7|48231.7|5
1648144360000|2022-03-24 17:52:40|48266.7|48226.7|48266.7|48226.7|48266.7|48226.7|48266.7|48226.7|5
1648144380000|2022-03-24 17:53:00|48276.7|48236.7|48274|48234|48276.7|48236.7|48274|48234|6
1648144390000|2022-03-24 17:53:10|||||||||1
1648144400000|2022-03-24 17:53:20|48274.4|48234.4|48276.7|48236.7|48276.7|48236.7|48274.4|48234.4|4
1648144410000|2022-03-24 17:53:30|48271.7|48231.7|48261.7|48221.7|48271.7|48231.7|48261.7|48221.7|5
1648144420000|2022-03-24 17:53:40|48264|48224|48251.7|48211.7|48264|48224|48251.7|48211.7|26
1648144430000|2022-03-24 17:53:50|48256.7|48216.7|48256.7|48216.7|48256.7|48216.7|48256.7|48216.7|2
1648144440000|2022-03-24 17:54:00|48261.7|48221.7|48274|48234|48276.7|48236.7|48261.7|48221.7|2
1648144450000|2022-03-24 17:54:10|48276.7|48236.7|48276.7|48236.7|48276.7|48236.7|48276.7|48236.7|2
1648144460000|2022-03-24 17:54:20|||||||||1
1648144470000|2022-03-24 17:54:30|||||||||1
1648144480000|2022-03-24 17:54:40|||||||||1
1648144490000|2022-03-24 17:54:50|48266.7|48226.7|48256.7|48216.7|48266.7|48226.7|48256.7|48216.7|3
1648144500000|2022-03-24 17:55:00|48264|48224|48266.7|48226.7|48266.7|48226.7|48264|48224|4
1648144510000|2022-03-24 17:55:10|48264|48224|48266.7|48226.7|48266.7|48226.7|48264|48224|1
1648144520000|2022-03-24 17:55:20|48261.7|48221.7|48284.3|48244.3|48284.3|48244.3|48256.7|48216.7|15
1648144530000|2022-03-24 17:55:30|48286.7|48246.7|48281.6|48241.6|48286.7|48246.7|48281.6|48241.6|6
1648144540000|2022-03-24 17:55:40|48284|48244|48296.6|48256.6|48296.6|48256.6|48284|48244|2
1648144550000|2022-03-24 17:55:50|48294|48254|48294|48254|48296.6|48256.6|48291.6|48251.6|2
1648144560000|2022-03-24 17:56:00|48291.6|48251.6|48286.6|48246.6|48296.6|48256.6|48284|48244|13
1648144570000|2022-03-24 17:56:10|48276.6|48236.6|48284|48244|48289.3|48249.3|48276.6|48236.6|5
1648144580000|2022-03-24 17:56:20|48286.6|48246.6|48286.6|48246.6|48286.6|48246.6|48286.6|48246.6|2
1648144590000|2022-03-24 17:56:30|||||||||5
1648144600000|2022-03-24 17:56:40|48281.6|48241.6|48281.6|48241.6|48281.6|48241.6|48281.6|48241.6|1
1648144610000|2022-03-24 17:56:50|48279.3|48239.3|48286.6|48246.6|48286.6|48246.6|48279.3|48239.3|21
1648144620000|2022-03-24 17:57:00|48291.6|48251.6|48296.6|48256.6|48301.6|48261.6|48291.6|48251.6|9
1648144630000|2022-03-24 17:57:10|||||||||12
1648144640000|2022-03-24 17:57:20|48291.6|48251.6|48291.6|48251.6|48296.6|48256.6|48291.6|48251.6|19
1648144650000|2022-03-24 17:57:30|48286.3|48246.3|48283.9|48243.9|48286.3|48246.3|48276.6|48236.6|8
1648144660000|2022-03-24 17:57:40|48291.3|48251.3|48296.6|48256.6|48296.6|48256.6|48291.3|48251.3|5
1648144670000|2022-03-24 17:57:50|48293.9|48253.9|48298.9|48258.9|48298.9|48258.9|48291.6|48251.6|2
1648144680000|2022-03-24 17:58:00|48293.9|48253.9|48291.3|48251.3|48293.9|48253.9|48288.9|48248.9|23
1648144690000|2022-03-24 17:58:10|48293.9|48253.9|48283.9|48243.9|48293.9|48253.9|48283.9|48243.9|8
1648144700000|2022-03-24 17:58:20|48281.6|48241.6|48286.6|48246.6|48286.6|48246.6|48281.6|48241.6|2
1648144720000|2022-03-24 17:58:40|48281.6|48241.6|48281.6|48241.6|48281.6|48241.6|48281.6|48241.6|0
1648144730000|2022-03-24 17:58:50|48286.6|48246.6|48283.9|48243.9|48286.6|48246.6|48283.9|48243.9|0
1648144740000|2022-03-24 17:59:00|48281.6|48241.6|48276.6|48236.6|48283.9|48243.9|48263.9|48223.9|18
1648144750000|2022-03-24 17:59:10|48273.9|48233.9|48273.9|48233.9|48273.9|48233.9|48273.9|48233.9|2
1648144760000|2022-03-24 17:59:20|48271.6|48231.6|48273.9|48233.9|48273.9|48233.9|48271.6|48231.6|0
1648144770000|2022-03-24 17:59:30|48276.6|48236.6|48273.9|48233.9|48278.9|48238.9|48273.9|48233.9|2
1648144780000|2022-03-24 17:59:40|48281.6|48241.6|48263.9|48223.9|48281.6|48241.6|48263.9|48223.9|19
1648144790000|2022-03-24 17:59:50|48266.6|48226.6|48271.2|48231.2|48271.2|48231.2|48266.6|48226.6|4
1648144800000|2022-03-24 18:00:00|48273.9|48233.9|48268.9|48228.9|48273.9|48233.9|48268.9|48228.9|3
1648144810000|2022-03-24 18:00:10|48266.6|48226.6|48266.6|48226.6|48266.6|48226.6|48266.6|48226.6|22
1648144830000|2022-03-24 18:00:30|48264.3|48224.3|48261.6|48221.6|48266.6|48226.6|48261.6|48221.6|0
1648144840000|2022-03-24 18:00:40|48263.9|48223.9|48226.6|48186.6|48266.6|48226.6|48226.6|48186.6|67
1648144850000|2022-03-24 18:00:50|48231.6|48191.6|48236.6|48196.6|48241.6|48201.6|48226.6|48186.6|19
1648144860000|2022-03-24 18:01:00|48247|48207|48241.6|48201.6|48251.6|48211.6|48241.6|48201.6|12
1648144870000|2022-03-24 18:01:10|48244.3|48204.3|48216.6|48176.6|48256.6|48216.6|48216.6|48176.6|72
1648144880000|2022-03-24 18:01:20|48214.3|48174.3|48209.3|48169.3|48214.3|48174.3|48209.3|48169.3|7
1648144890000|2022-03-24 18:01:30|48212|48172|48182|48142|48212|48172|48182|48142|17
1648144900000|2022-03-24 18:01:40|48189.3|48149.3|48192|48152|48192|48152|48187|48147|9
1648144910000|2022-03-24 18:01:50|48197|48157|48194.3|48154.3|48197|48157|48189.3|48149.3|1
1648144920000|2022-03-24 18:02:00|48199.3|48159.3|48212|48172|48212|48172|48199.3|48159.3|13
1648144930000|2022-03-24 18:02:10|48217|48177|48212|48172|48217|48177|48212|48172|4
1648144940000|2022-03-24 18:02:20|48217.3|48177.3|48211.6|48171.6|48222|48182|48211.6|48171.6|9
1648144950000|2022-03-24 18:02:30|48216.6|48176.6|48213.9|48173.9|48219.3|48179.3|48213.9|48173.9|5
1648144960000|2022-03-24 18:02:40|48216.6|48176.6|48211.6|48171.6|48216.6|48176.6|48211.6|48171.6|0
1648144970000|2022-03-24 18:02:50|48216.6|48176.6|48214.3|48174.3|48216.6|48176.6|48211.6|48171.6|0
1648144980000|2022-03-24 18:03:00|48216.6|48176.6|48226.6|48186.6|48231.6|48191.6|48211.6|48171.6|15
1648144990000|2022-03-24 18:03:10|48223.9|48183.9|48231.6|48191.6|48231.6|48191.6|48221.6|48181.6|2
1648145000000|2022-03-24 18:03:20|48226.6|48186.6|48223.9|48183.9|48226.6|48186.6|48216.9|48176.9|3
1648145010000|2022-03-24 18:03:30|48221.6|48181.6|48231.6|48191.6|48236.6|48196.6|48221.6|48181.6|9
1648145030000|2022-03-24 18:03:50|48221.6|48181.6|48231.6|48191.6|48231.6|48191.6|48221.6|48181.6|9
1648145040000|2022-03-24 18:04:00|48241.6|48201.6|48241.6|48201.6|48241.6|48201.6|48241.6|48201.6|10
1648145050000|2022-03-24 18:04:10|||||||||14
1648145060000|2022-03-24 18:04:20|48234.2|48194.2|48234.2|48194.2|48241.6|48201.6|48231.6|48191.6|14
1648145070000|2022-03-24 18:04:30|48236.9|48196.9|48236.6|48196.6|48241.6|48201.6|48231.6|48191.6|9
1648145080000|2022-03-24 18:04:40|48241.6|48201.6|48236.6|48196.6|48241.6|48201.6|48236.6|48196.6|3
1648145090000|2022-03-24 18:04:50|48234.2|48194.2|48234.2|48194.2|48234.2|48194.2|48231.6|48191.6|0
1648145100000|2022-03-24 18:05:00|48231.6|48191.6|48231.6|48191.6|48241.6|48201.6|48221.6|48181.6|14
1648145110000|2022-03-24 18:05:10|48226.6|48186.6|48229.2|48189.2|48229.2|48189.2|48223.9|48183.9|6
1648145120000|2022-03-24 18:05:20|48219.6|48179.6|48206.6|48166.6|48221.9|48181.9|48201.6|48161.6|34
1648145130000|2022-03-24 18:05:30|48211.6|48171.6|48206.6|48166.6|48216.6|48176.6|48206.6|48166.6|27
1648145140000|2022-03-24 18:05:40|48208.9|48168.9|48206.5|48166.5|48216.6|48176.6|48201.6|48161.6|20
1648145150000|2022-03-24 18:05:50|48211.5|48171.5|48226.5|48186.5|48226.5|48186.5|48211.5|48171.5|5
1648145160000|2022-03-24 18:06:00|48223.9|48183.9|48221.5|48181.5|48223.9|48183.9|48221.5|48181.5|9
1648145180000|2022-03-24 18:06:20|48226.5|48186.5|48226.5|48186.5|48226.5|48186.5|48224.2|48184.2|1
1648145190000|2022-03-24 18:06:30|48224.2|48184.2|48221.9|48181.9|48226.5|48186.5|48221.9|48181.9|30
1648145200000|2022-03-24 18:06:40|48224.2|48184.2|48224.2|48184.2|48224.2|48184.2|48224.2|48184.2|7
1648145210000|2022-03-24 18:06:50|48221.9|48181.9|48216.5|48176.5|48221.9|48181.9|48214.2|48174.2|2
1648145220000|2022-03-24 18:07:00|48231.5|48191.5|48239.2|48199.2|48239.2|48199.2|48231.5|48191.5|13
1648145230000|2022-03-24 18:07:10|||||||||10
1648145240000|2022-03-24 18:07:20|||||||||4
1648145250000|2022-03-24 18:07:30|48236.5|48196.5|48231.9|48191.9|48236.5|48196.5|48231.9|48191.9|9
1648145260000|2022-03-24 18:07:40|48234.2|48194.2|48241.9|48201.9|48241.9|48201.9|48234.2|48194.2|4
1648145270000|2022-03-24 18:07:50|48239.2|48199.2|48226.9|48186.9|48244.6|48204.6|48226.9|48186.9|8
1648145280000|2022-03-24 18:08:00|48231.9|48191.9|48241.9|48201.9|48244.2|48204.2|48231.9|48191.9|17
1648145300000|2022-03-24 18:08:20|||||||||2
1648145310000|2022-03-24 18:08:30|48239.2|48199.2|48241.9|48201.9|48241.9|48201.9|48236.9|48196.9|2
1648145320000|2022-03-24 18:08:40|48246.9|48206.9|48256.9|48216.9|48256.9|48216.9|48246.9|48206.9|2
1648145330000|2022-03-24 18:08:50|48259.2|48219.2|48259.2|48219.2|48259.2|48219.2|48256.9|48216.9|0
1648145340000|2022-03-24 18:09:00|48256.9|48216.9|48251.9|48211.9|48261.9|48221.9|48246.9|48206.9|12
1648145350000|2022-03-24 18:09:10|48261.9|48221.9|48251.9|48211.9|48261.9|48221.9|48251.9|48211.9|22
1648145360000|2022-03-24 18:09:20|48261.9|48221.9|48256.9|48216.9|48261.9|48221.9|48256.9|48216.9|24
1648145370000|2022-03-24 18:09:30|48251.9|48211.9|48246.9|48206.9|48251.9|48211.9|48246.9|48206.9|11
1648145380000|2022-03-24 18:09:40|48251.9|48211.9|48249.6|48209.6|48251.9|48211.9|48246.9|48206.9|1
1648145390000|2022-03-24 18:09:50|48251.9|48211.9|48266.9|48226.9|48276.9|48236.9|48246.9|48206.9|17
1648145400000|2022-03-24 18:10:00|48271.9|48231.9|48277.2|48237.2|48277.2|48237.2|48264.6|48224.6|9
1648145410000|2022-03-24 18:10:10|48269.6|48229.6|48267.2|48227.2|48269.6|48229.6|48266.9|48226.9|19
1648145420000|2022-03-24 18:10:20|48279.6|48239.6|48262.2|48222.2|48279.6|48239.6|48262.2|48222.2|13
1648145430000|2022-03-24 18:10:30|48267.6|48227.6|48280.3|48240.3|48282.6|48242.6|48267.6|48227.6|58
1648145440000|2022-03-24 18:10:40|48282.6|48242.6|48290.3|48250.3|48290.3|48250.3|48282.6|48242.6|5
1648145450000|2022-03-24 18:10:50|48293|48253|48313.4|48273.4|48323|48283|48293|48253|54
1648145460000|2022-03-24 18:11:00|48315.7|48275.7|48318.7|48278.7|48323.7|48283.7|48303.4|48263.4|20
1648145470000|2022-03-24 18:11:10|48316|48276|48313.3|48273.3|48316|48276|48306|48266|6
1648145480000|2022-03-24 18:11:20|48311|48271|48313.3|48273.3|48313.3|48273.3|48311|48271|1
1648145490000|2022-03-24 18:11:30|48336|48296|48343.3|48303.3|48343.3|48303.3|48336|48296|6
1648145500000|2022-03-24 18:11:40|48338.3|48298.3|48343.3|48303.3|48360.7|48320.7|48338.3|48298.3|57
1648145510000|2022-03-24 18:11:50|48346|48306|48333.3|48293.3|48346|48306|48333.3|48293.3|85
1648145520000|2022-03-24 18:12:00|48331|48291|48328.3|48288.3|48331|48291|48318.3|48278.3|9
1648145530000|2022-03-24 18:12:10|48325.7|48285.7|48293.3|48253.3|48325.7|48285.7|48293.3|48253.3|7
1648145540000|2022-03-24 18:12:20|48290.7|48250.7|48293|48253|48298|48258|48290.3|48250.3|57
1648145550000|2022-03-24 18:12:30|48295.3|48255.3|48295.3|48255.3|48298|48258|48293|48253|9
1648145560000|2022-03-24 18:12:40|48297.6|48257.6|48287.6|48247.6|48297.6|48257.6|48287.6|48247.6|32
1648145570000|2022-03-24 18:12:50|48274.9|48234.9|48302.6|48262.6|48302.6|48262.6|48272.2|48232.2|43
1648145580000|2022-03-24 18:13:00|48292.6|48252.6|48257.6|48217.6|48292.6|48252.6|48257.6|48217.6|12
1648145590000|2022-03-24 18:13:10|48244.9|48204.9|48232.6|48192.6|48247.6|48207.6|48229.9|48189.9|26
1648145600000|2022-03-24 18:13:20|48227.6|48187.6|48262.6|48222.6|48262.6|48222.6|48227.6|48187.6|26
1648145610000|2022-03-24 18:13:30|48257.2|48217.2|48237.6|48197.6|48257.2|48217.2|48237.6|48197.6|39
1648145620000|2022-03-24 18:13:40|48239.9|48199.9|48222.6|48182.6|48249.9|48209.9|48222.6|48182.6|25
1648145630000|2022-03-24 18:13:50|48217.6|48177.6|48187.2|48147.2|48219.9|48179.9|48187.2|48147.2|51
1648145640000|2022-03-24 18:14:00|48184.9|48144.9|48189.9|48149.9|48239.9|48199.9|48184.9|48144.9|49
1648145650000|2022-03-24 18:14:10|48187.6|48147.6|48199.9|48159.9|48219.9|48179.9|48187.6|48147.6|42
1648145660000|2022-03-24 18:14:20|48197.6|48157.6|48202.2|48162.2|48217.2|48177.2|48189.9|48149.9|58
1648145670000|2022-03-24 18:14:30|48197.2|48157.2|48194.9|48154.9|48197.6|48157.6|48169.9|48129.9|67
1648145680000|2022-03-24 18:14:40|48182.2|48142.2|48217.2|48177.2|48232.2|48192.2|48156.8|48116.8|120
1648145690000|2022-03-24 18:14:50|48219.5|48179.5|48239.5|48199.5|48249.5|48209.5|48201.8|48161.8|62
1648145700000|2022-03-24 18:15:00|48244.5|48204.5|48267.2|48227.2|48274.9|48234.9|48231.8|48191.8|48
1648145710000|2022-03-24 18:15:10|48269.9|48229.9|48277.6|48237.6|48277.6|48237.6|48262.6|48222.6|17
1648145720000|2022-03-24 18:15:20|48272.6|48232.6|48279.9|48239.9|48297.6|48257.6|48272.6|48232.6|39
1648145730000|2022-03-24 18:15:30|48277.6|48237.6|48284.9|48244.9|48284.9|48244.9|48272.2|48232.2|2
1648145740000|2022-03-24 18:15:40|48282.6|48242.6|48274.9|48234.9|48284.9|48244.9|48269.9|48229.9|15
1648145750000|2022-03-24 18:15:50|48277.2|48237.2|48302.6|48262.6|48302.6|48262.6|48274.5|48234.5|5
1648145760000|2022-03-24 18:16:00|48279.5|48239.5|48297.2|48257.2|48297.2|48257.2|48277.2|48237.2|14
1648145770000|2022-03-24 18:16:10|48299.5|48259.5|48249.5|48209.5|48299.5|48259.5|48249.5|48209.5|20
1648145780000|2022-03-24 18:16:20|48251.8|48211.8|48236.8|48196.8|48262.2|48222.2|48236.8|48196.8|9
1648145790000|2022-03-24 18:16:30|48239.5|48199.5|48259.9|48219.9|48267.2|48227.2|48239.5|48199.5|11
1648145800000|2022-03-24 18:16:40|48262.6|48222.6|48264.9|48224.9|48264.9|48224.9|48262.6|48222.6|2
1648145810000|2022-03-24 18:16:50|48262.6|48222.6|48262.5|48222.5|48267.2|48227.2|48262.5|48222.5|0
1648145820000|2022-03-24 18:17:00|48269.5|48229.5|48252.5|48212.5|48274.9|48234.9|48247.9|48207.9|17
1648145830000|2022-03-24 18:17:10|48255.2|48215.2|48259.5|48219.5|48271.8|48231.8|48251.8|48211.8|33
1648145840000|2022-03-24 18:17:20|48261.8|48221.8|48249.9|48209.9|48264.5|48224.5|48249.9|48209.9|26
1648145850000|2022-03-24 18:17:30|48257.2|48217.2|48259.9|48219.9|48262.2|48222.2|48257.2|48217.2|0
1648145860000|2022-03-24 18:17:40|48262.5|48222.5|48259.9|48219.9|48264.9|48224.9|48259.9|48219.9|0
1648145870000|2022-03-24 18:17:50|48254.9|48214.9|48249.9|48209.9|48267.2|48227.2|48249.9|48209.9|13
1648145880000|2022-03-24 18:18:00|48254.9|48214.9|48272.5|48232.5|48274.9|48234.9|48252.5|48212.5|33
1648145890000|2022-03-24 18:18:10|48269.9|48229.9|48272.5|48232.5|48272.5|48232.5|48267.5|48227.5|4
1648145900000|2022-03-24 18:18:20|48267.5|48227.5|48267.5|48227.5|48267.5|48227.5|48267.5|48227.5|0
1648145910000|2022-03-24 18:18:30|48249.8|48209.8|48244.8|48204.8|48249.8|48209.8|48244.8|48204.8|9
1648145920000|2022-03-24 18:18:40|48252.5|48212.5|48247.5|48207.5|48252.5|48212.5|48247.5|48207.5|1
1648145930000|2022-03-24 18:18:50|||||||||20
1648145940000|2022-03-24 18:19:00|48250.2|48210.2|48277.5|48237.5|48277.5|48237.5|48250.2|48210.2|25
1648145950000|2022-03-24 18:19:10|48272.5|48232.5|48272.5|48232.5|48272.5|48232.5|48267.5|48227.5|12
1648145960000|2022-03-24 18:19:20|48269.8|48229.8|48267.5|48227.5|48272.5|48232.5|48267.5|48227.5|1
1648145970000|2022-03-24 18:19:30|48272.5|48232.5|48260.2|48220.2|48272.5|48232.5|48252.5|48212.5|9
1648145980000|2022-03-24 18:19:40|48262.5|48222.5|48275.2|48235.2|48275.2|48235.2|48252.5|48212.5|4
1648145990000|2022-03-24 18:19:50|48277.5|48237.5|48282.9|48242.9|48282.9|48242.9|48267.9|48227.9|18
1648166410000|2022-03-25 00:00:10|48303|48263|48310.4|48270.4|48313.4|48273.4|48303|48263|10
1648166420000|2022-03-25 00:00:20|48307.7|48267.7|48310.4|48270.4|48313|48273|48305.4|48265.4|4
1648166430000|2022-03-25 00:00:30|48333|48293|48333|48293|48333|48293|48333|48293|2
1648166440000|2022-03-25 00:00:40|48338.4|48298.4|48333|48293|48345.4|48305.4|48333|48293|0
1648166450000|2022-03-25 00:00:50|48335.4|48295.4|48325.4|48285.4|48348|48308|48325.4|48285.4|7
1648166460000|2022-03-25 00:01:00|48328|48288|48335.4|48295.4|48337.7|48297.7|48325.4|48285.4|7
1648166470000|2022-03-25 00:01:10|48340.4|48300.4|48335.4|48295.4|48342.7|48302.7|48335.4|48295.4|2
1648166480000|2022-03-25 00:01:20|48337.7|48297.7|48335.4|48295.4|48350.4|48310.4|48335.4|48295.4|4
1648166490000|2022-03-25 00:01:30|||||||||1
1648166500000|2022-03-25 00:01:40|48322.7|48282.7|48335.4|48295.4|48335.4|48295.4|48322.7|48282.7|6
1648166510000|2022-03-25 00:01:50|48343.3|48303.3|48348|48308|48348|48308|48340.7|48300.7|7
1648166520000|2022-03-25 00:02:00|48350.7|48310.7|48320.4|48280.4|48353|48313|48320|48280|4
1648166530000|2022-03-25 00:02:10|48318|48278|48320.3|48280.3|48325.3|48285.3|48317.7|48277.7|7
1648166540000|2022-03-25 00:02:20|48322.7|48282.7|48322.7|48282.7|48322.7|48282.7|48320.3|48280.3|1
1648166550000|2022-03-25 00:02:30|48320.3|48280.3|48302.7|48262.7|48320.3|48280.3|48302.7|48262.7|3
1648166560000|2022-03-25 00:02:40|48320.3|48280.3|48320.3|48280.3|48320.3|48280.3|48320.3|48280.3|5
1648166570000|2022-03-25 00:02:50|48313|48273|48328|48288|48328|48288|48313|48273|2
1648166580000|2022-03-25 00:03:00|48333|48293|48333|48293|48333|48293|48333|48293|0
1648166590000|2022-03-25 00:03:10|48330.3|48290.3|48328|48288|48330.3|48290.3|48328|48288|2
1648166600000|2022-03-25 00:03:20|48323|48283|48315.7|48275.7|48323|48283|48315.7|48275.7|0
1648166610000|2022-03-25 00:03:30|48322.7|48282.7|48322.7|48282.7|48322.7|48282.7|48322.7|48282.7|0
1648166630000|2022-03-25 00:03:50|48315.7|48275.7|48305.3|48265.3|48315.7|48275.7|48305.3|48265.3|1
1648166640000|2022-03-25 00:04:00|48302.7|48262.7|48302.7|48262.7|48305.3|48265.3|48302.7|48262.7|1
1648166650000|2022-03-25 00:04:10|48300.3|48260.3|48298|48258|48302.7|48262.7|48298|48258|2
1648166670000|2022-03-25 00:04:30|48300.3|48260.3|48298|48258|48302.7|48262.7|48297.7|48257.7|1
1648166680000|2022-03-25 00:04:40|48300.3|48260.3|48313|48273|48313|48273|48300.3|48260.3|0
1648166690000|2022-03-25 00:04:50|48310.3|48270.3|48313|48273|48313|48273|48310.3|48270.3|0
1648166700000|2022-03-25 00:05:00|48310.3|48270.3|48312.7|48272.7|48355.6|48315.6|48310.3|48270.3|12
1648166710000|2022-03-25 00:05:10|48328|48288|48343|48303|48348|48308|48325.3|48285.3|7
1648166720000|2022-03-25 00:05:20|48345.6|48305.6|48335.3|48295.3|48345.6|48305.6|48330.6|48290.6|0
1648166730000|2022-03-25 00:05:30|48333|48293|48343|48303|48353|48313|48333|48293|4
1648166740000|2022-03-25 00:05:40|48328|48288|48328|48288|48328|48288|48328|48288|1
1648166760000|2022-03-25 00:06:00|48333|48293|48338.3|48298.3|48340.6|48300.6|48333|48293|2
1648166770000|2022-03-25 00:06:10|48333|48293|48333|48293|48333|48293|48333|48293|2
1648166780000|2022-03-25 00:06:20|48353.3|48313.3|48370.6|48330.6|48370.6|48330.6|48353.3|48313.3|3
1648166790000|2022-03-25 00:06:30|48368|48328|48368|48328|48368|48328|48368|48328|1
1648166800000|2022-03-25 00:06:40|||||||||3
1648166810000|2022-03-25 00:06:50|48373|48333|48365.6|48325.6|48373|48333|48365.6|48325.6|1
1648166820000|2022-03-25 00:07:00|48370.6|48330.6|48370.6|48330.6|48370.6|48330.6|48370.6|48330.6|1
1648166830000|2022-03-25 00:07:10|48373|48333|48375.6|48335.6|48375.6|48335.6|48373|48333|1
1648166840000|2022-03-25 00:07:20|48373.3|48333.3|48355.6|48315.6|48378|48338|48355.6|48315.6|1
1648166850000|2022-03-25 00:07:30|48358|48318|48368|48328|48373|48333|48358|48318|1
1648166860000|2022-03-25 00:07:40|48358|48318|48350.3|48310.3|48358|48318|48350.3|48310.3|1
1648166870000|2022-03-25 00:07:50|48348|48308|48345.6|48305.6|48348|48308|48338|48298|1
1648166880000|2022-03-25 00:08:00|48343.3|48303.3|48343.3|48303.3|48343.3|48303.3|48340.6|48300.6|0
1648166890000|2022-03-25 00:08:10|48350.9|48310.9|48350.9|48310.9|48350.9|48310.9|48350.9|48310.9|1
1648166910000|2022-03-25 00:08:30|48345.6|48305.6|48345.6|48305.6|48345.6|48305.6|48345.6|48305.6|0
1648166930000|2022-03-25 00:08:50|48338.3|48298.3|48337.9|48297.9|48338.3|48298.3|48337.9|48297.9|2
1648166940000|2022-03-25 00:09:00|48335.6|48295.6|48360.6|48320.6|48365.6|48325.6|48335.6|48295.6|10
1648166950000|2022-03-25 00:09:10|48362.9|48322.9|48353.3|48313.3|48365.6|48325.6|48353.3|48313.3|6
1648166960000|2022-03-25 00:09:20|48350.9|48310.9|48345.6|48305.6|48350.9|48310.9|48343.3|48303.3|1
1648167000000|2022-03-25 00:10:00|48350.9|48310.9|48380.6|48340.6|48380.6|48340.6|48350.9|48310.9|13
1648167010000|2022-03-25 00:10:10|48385.6|48345.6|48385.6|48345.6|48385.6|48345.6|48383.3|48343.3|0
1648167030000|2022-03-25 00:10:30|48387.9|48347.9|48385.6|48345.6|48388.3|48348.3|48385.6|48345.6|2
1648167040000|2022-03-25 00:10:40|48387.9|48347.9|48390.3|48350.3|48390.3|48350.3|48387.9|48347.9|1
1648167060000|2022-03-25 00:11:00|48392.9|48352.9|48377.9|48337.9|48395.3|48355.3|48377.9|48337.9|5
1648167090000|2022-03-25 00:11:30|48372.9|48332.9|48372.9|48332.9|48372.9|48332.9|48372.9|48332.9|5
1648167110000|2022-03-25 00:11:50|48370.6|48330.6|48375.6|48335.6|48375.6|48335.6|48370.6|48330.6|2
1648167120000|2022-03-25 00:12:00|48377.9|48337.9|48382.9|48342.9|48382.9|48342.9|48377.9|48337.9|1
1648167130000|2022-03-25 00:12:10|48390.2|48350.2|48387.9|48347.9|48390.2|48350.2|48387.9|48347.9|0
1648167150000|2022-03-25 00:12:30|48390.2|48350.2|48390.2|48350.2|48390.2|48350.2|48387.9|48347.9|0
1648167160000|2022-03-25 00:12:40|48387.9|48347.9|48387.9|48347.9|48387.9|48347.9|48387.9|48347.9|0
1648167200000|2022-03-25 00:13:20|48385.2|48345.2|48382.9|48342.9|48385.2|48345.2|48382.9|48342.9|0
1648167220000|2022-03-25 00:13:40|48395.6|48355.6|48387.9|48347.9|48397.9|48357.9|48387.9|48347.9|3
1648167240000|2022-03-25 00:14:00|48390.2|48350.2|48395.2|48355.2|48400.2|48360.2|48387.9|48347.9|1
1648167250000|2022-03-25 00:14:10|48392.9|48352.9|48395.2|48355.2|48397.6|48357.6|48392.9|48352.9|0
1648167270000|2022-03-25 00:14:30|48392.9|48352.9|48397.9|48357.9|48397.9|48357.9|48392.9|48352.9|5
1648167280000|2022-03-25 00:14:40|48392.9|48352.9|48387.9|48347.9|48392.9|48352.9|48387.9|48347.9|0
1648167300000|2022-03-25 00:15:00|48395.5|48355.5|48395.5|48355.5|48395.5|48355.5|48395.5|48355.5|3
1648167310000|2022-03-25 00:15:10|48397.9|48357.9|48397.9|48357.9|48397.9|48357.9|48397.9|48357.9|0
1648167320000|2022-03-25 00:15:20|48395.2|48355.2|48395.5|48355.5|48395.5|48355.5|48390.5|48350.5|1
1648167330000|2022-03-25 00:15:30|48397.9|48357.9|48402.9|48362.9|48402.9|48362.9|48397.9|48357.9|5
1648167340000|2022-03-25 00:15:40|48407.9|48367.9|48407.9|48367.9|48408.2|48368.2|48405.5|48365.5|2
1648167350000|2022-03-25 00:15:50|48405.5|48365.5|48407.9|48367.9|48407.9|48367.9|48405.5|48365.5|0
1648167360000|2022-03-25 00:16:00|48410.5|48370.5|48410.5|48370.5|48418.2|48378.2|48407.9|48367.9|4
1648167370000|2022-03-25 00:16:10|48400.5|48360.5|48395.5|48355.5|48400.5|48360.5|48395.5|48355.5|4
1648167380000|2022-03-25 00:16:20|48397.9|48357.9|48400.2|48360.2|48400.2|48360.2|48397.9|48357.9|0
1648167390000|2022-03-25 00:16:30|48397.9|48357.9|48402.9|48362.9|48402.9|48362.9|48397.9|48357.9|0
1648167400000|2022-03-25 00:16:40|48400.5|48360.5|48395.5|48355.5|48400.5|48360.5|48387.9|48347.9|2
1648167410000|2022-03-25 00:16:50|48397.9|48357.9|48397.9|48357.9|48397.9|48357.9|48397.9|48357.9|0
1648167420000|2022-03-25 00:17:00|48400.2|48360.2|48395.5|48355.5|48400.2|48360.2|48395.5|48355.5|0
1648167430000|2022-03-25 00:17:10|48398.2|48358.2|48405.5|48365.5|48407.9|48367.9|48398.2|48358.2|1
1648167440000|2022-03-25 00:17:20|48407.9|48367.9|48407.9|48367.9|48407.9|48367.9|48407.9|48367.9|0
1648167450000|2022-03-25 00:17:30|48410.2|48370.2|48407.8|48367.8|48410.2|48370.2|48407.8|48367.8|0
1648167460000|2022-03-25 00:17:40|48410.2|48370.2|48410.2|48370.2|48410.2|48370.2|48410.2|48370.2|0
1648167480000|2022-03-25 00:18:00|48407.8|48367.8|48412.8|48372.8|48412.8|48372.8|48407.8|48367.8|1
1648167500000|2022-03-25 00:18:20|48417.8|48377.8|48417.8|48377.8|48417.8|48377.8|48417.8|48377.8|1
1648167570000|2022-03-25 00:19:30|48415.5|48375.5|48415.5|48375.5|48415.5|48375.5|48415.5|48375.5|0
1648167580000|2022-03-25 00:19:40|48417.8|48377.8|48417.8|48377.8|48418.2|48378.2|48415.5|48375.5|2
1648167590000|2022-03-25 00:19:50|48415.5|48375.5|48415.5|48375.5|48415.5|48375.5|48415.5|48375.5|0
1648167600000|2022-03-25 00:20:00|48412.8|48372.8|48405.5|48365.5|48412.8|48372.8|48405.5|48365.5|2
1648167620000|2022-03-25 00:20:20|48407.8|48367.8|48415.5|48375.5|48415.5|48375.5|48407.8|48367.8|1
1648167660000|2022-03-25 00:21:00|48418.1|48378.1|48425.5|48385.5|48425.5|48385.5|48418.1|48378.1|1
1648167680000|2022-03-25 00:21:20|48415.5|48375.5|48415.5|48375.5|48415.5|48375.5|48415.5|48375.5|1
1648167690000|2022-03-25 00:21:30|48412.8|48372.8|48415.5|48375.5|48415.5|48375.5|48412.8|48372.8|0
1648167720000|2022-03-25 00:22:00|48413.1|48373.1|48413.1|48373.1|48413.1|48373.1|48413.1|48373.1|0
1648167750000|2022-03-25 00:22:30|48415.5|48375.5|48395.5|48355.5|48415.5|48375.5|48395.5|48355.5|2
1648167760000|2022-03-25 00:22:40|48397.8|48357.8|48397.8|48357.8|48397.8|48357.8|48397.8|48357.8|0
1648167770000|2022-03-25 00:22:50|48413.4|48373.4|48413.4|48373.4|48413.4|48373.4|48413.4|48373.4|2
1648167780000|2022-03-25 00:23:00|48422.8|48382.8|48425.5|48385.5|48425.5|48385.5|48422.8|48382.8|6
1648167810000|2022-03-25 00:23:30|48425.4|48385.4|48425.4|48385.4|48425.4|48385.4|48425.4|48385.4|0
1648167820000|2022-03-25 00:23:40|48422.8|48382.8|48422.8|48382.8|48422.8|48382.8|48422.8|48382.8|0
1648167830000|2022-03-25 00:23:50|48425.4|48385.4|48417.8|48377.8|48425.4|48385.4|48417.8|48377.8|1
1648167840000|2022-03-25 00:24:00|48423.1|48383.1|48418.1|48378.1|48423.1|48383.1|48418.1|48378.1|1
1648167850000|2022-03-25 00:24:10|48425.4|48385.4|48423.1|48383.1|48425.4|48385.4|48420.4|48380.4|1
1648167870000|2022-03-25 00:24:30|48420.4|48380.4|48418.1|48378.1|48420.4|48380.4|48418.1|48378.1|0
1648167880000|2022-03-25 00:24:40|48420.4|48380.4|48420.4|48380.4|48420.4|48380.4|48420.4|48380.4|0
1648167910000|2022-03-25 00:25:10|48422.8|48382.8|48422.8|48382.8|48422.8|48382.8|48422.8|48382.8|0
1648167940000|2022-03-25 00:25:40|48420.4|48380.4|48422.8|48382.8|48422.8|48382.8|48420.4|48380.4|1
1648167960000|2022-03-25 00:26:00|||||||||10
1648167970000|2022-03-25 00:26:10|48428.1|48388.1|48425.4|48385.4|48428.1|48388.1|48417.8|48377.8|19
1648167980000|2022-03-25 00:26:20|48422.8|48382.8|48420.7|48380.7|48422.8|48382.8|48420.7|48380.7|0
1648167990000|2022-03-25 00:26:30|48428.1|48388.1|48430.4|48390.4|48430.4|48390.4|48428.1|48388.1|10
1648168000000|2022-03-25 00:26:40|||||||||1
1648168020000|2022-03-25 00:27:00|48432.7|48392.7|48440.4|48400.4|48440.4|48400.4|48432.7|48392.7|2
1648168030000|2022-03-25 00:27:10|48438.1|48398.1|48435.4|48395.4|48438.1|48398.1|48430.4|48390.4|2
1648168060000|2022-03-25 00:27:40|48437.7|48397.7|48435.4|48395.4|48437.7|48397.7|48435.4|48395.4|0
1648168070000|2022-03-25 00:27:50|48433.1|48393.1|48432.7|48392.7|48433.1|48393.1|48430.4|48390.4|0
1648168080000|2022-03-25 00:28:00|48430.4|48390.4|48415.4|48375.4|48432.7|48392.7|48412.7|48372.7|18
1648168090000|2022-03-25 00:28:10|48417.7|48377.7|48417.7|48377.7|48417.7|48377.7|48417.7|48377.7|0
1648168100000|2022-03-25 00:28:20|48415.4|48375.4|48415.4|48375.4|48415.4|48375.4|48415.4|48375.4|0
1648168110000|2022-03-25 00:28:30|48412.7|48372.7|48415.4|48375.4|48415.4|48375.4|48412.7|48372.7|1
1648168120000|2022-03-25 00:28:40|48412.7|48372.7|48407.7|48367.7|48412.7|48372.7|48407.7|48367.7|2
1648168130000|2022-03-25 00:28:50|48405.4|48365.4|48407.7|48367.7|48407.7|48367.7|48405.4|48365.4|0
1648168140000|2022-03-25 00:29:00|48405.4|48365.4|48407.7|48367.7|48410.4|48370.4|48405.4|48365.4|1
1648168150000|2022-03-25 00:29:10|48405.4|48365.4|48407.7|48367.7|48407.7|48367.7|48405.4|48365.4|0
1648168170000|2022-03-25 00:29:30|48405.4|48365.4|48405.4|48365.4|48405.4|48365.4|48405.4|48365.4|6
1648168190000|2022-03-25 00:29:50|||||||||1
1648168200000|2022-03-25 00:30:00|48403|48363|48400.7|48360.7|48403|48363|48395.4|48355.4|1
1648168210000|2022-03-25 00:30:10|48403|48363|48408|48368|48408|48368|48403|48363|0
1648168240000|2022-03-25 00:30:40|48410.7|48370.7|48408|48368|48413|48373|48408|48368|0
1648168260000|2022-03-25 00:31:00|48415.7|48375.7|48415.7|48375.7|48418|48378|48405.4|48365.4|4
1648168270000|2022-03-25 00:31:10|48413|48373|48420.7|48380.7|48420.7|48380.7|48413|48373|4
1648168280000|2022-03-25 00:31:20|48418|48378|48418|48378|48418|48378|48418|48378|0
1648168310000|2022-03-25 00:31:50|48423|48383|48423|48383|48423|48383|48423|48383|3
1648168320000|2022-03-25 00:32:00|48420.7|48380.7|48415.4|48375.4|48420.7|48380.7|48415.4|48375.4|1
1648168330000|2022-03-25 00:32:10|48413|48373|48413|48373|48413|48373|48413|48373|0
1648168340000|2022-03-25 00:32:20|48415.4|48375.4|48415.4|48375.4|48415.4|48375.4|48415.4|48375.4|0
1648168350000|2022-03-25 00:32:30|48413|48373|48413|48373|48413|48373|48413|48373|1
1648168360000|2022-03-25 00:32:40|48415.7|48375.7|48420.7|48380.7|48423|48383|48415.7|48375.7|0
1648168390000|2022-03-25 00:33:10|48423|48383|48423|48383|48423|48383|48423|48383|0
1648168420000|2022-03-25 00:33:40|48425.7|48385.7|48422.7|48382.7|48425.7|48385.7|48422.7|48382.7|2
1648168430000|2022-03-25 00:33:50|48418|48378|48400.3|48360.3|48418|48378|48400.3|48360.3|2
1648168440000|2022-03-25 00:34:00|48398|48358|48398|48358|48398|48358|48398|48358|0
1648168450000|2022-03-25 00:34:10|48393|48353|48393|48353|48393|48353|48393|48353|0
1648168510000|2022-03-25 00:35:10|48400.6|48360.6|48398|48358|48400.6|48360.6|48398|48358|1
1648168520000|2022-03-25 00:35:20|48400.6|48360.6|48410.6|48370.6|48410.6|48370.6|48400.6|48360.6|0
1648168540000|2022-03-25 00:35:40|48403|48363|48403|48363|48403|48363|48403|48363|1
1648168560000|2022-03-25 00:36:00|48405.6|48365.6|48410.6|48370.6|48410.6|48370.6|48405.6|48365.6|1
1648168590000|2022-03-25 00:36:30|48413|48373|48413|48373|48413|48373|48410.6|48370.6|3
1648168600000|2022-03-25 00:36:40|48410.6|48370.6|48410.6|48370.6|48415.3|48375.3|48410.6|48370.6|0
1648168610000|2022-03-25 00:36:50|48413|48373|48413|48373|48413|48373|48413|48373|0
1648168620000|2022-03-25 00:37:00|48410.6|48370.6|48408|48368|48410.6|48370.6|48408|48368|0
1648168670000|2022-03-25 00:37:50|||||||||1
1648168680000|2022-03-25 00:38:00|48403|48363|48403|48363|48403|48363|48400.6|48360.6|1
1648168720000|2022-03-25 00:38:40|48402.9|48362.9|48402.9|48362.9|48402.9|48362.9|48402.9|48362.9|1
1648168740000|2022-03-25 00:39:00|48408.3|48368.3|48408.3|48368.3|48408.3|48368.3|48408.3|48368.3|1
1648168750000|2022-03-25 00:39:10|48410.6|48370.6|48410.6|48370.6|48410.6|48370.6|48410.6|48370.6|0
1648168760000|2022-03-25 00:39:20|48407.9|48367.9|48400.6|48360.6|48407.9|48367.9|48400.6|48360.6|0
1648168800000|2022-03-25 00:40:00|48402.9|48362.9|48410.6|48370.6|48410.6|48370.6|48400.6|48360.6|0
1648168860000|2022-03-25 00:41:00|||||||||1
1648168930000|2022-03-25 00:42:10|48417.9|48377.9|48417.9|48377.9|48417.9|48377.9|48417.9|48377.9|8
1648168940000|2022-03-25 00:42:20|48415.6|48375.6|48410.6|48370.6|48415.6|48375.6|48410.6|48370.6|1
1648169010000|2022-03-25 00:43:30|||||||||15
1648169030000|2022-03-25 00:43:50|||||||||2
1648169040000|2022-03-25 00:44:00|48413.2|48373.2|48410.6|48370.6|48415.6|48375.6|48407.9|48367.9|2
1648169070000|2022-03-25 00:44:30|48410.5|48370.5|48410.5|48370.5|48410.5|48370.5|48410.5|48370.5|0
1648169090000|2022-03-25 00:44:50|||||||||1
1648169130000|2022-03-25 00:45:30|48407.9|48367.9|48407.9|48367.9|48407.9|48367.9|48407.9|48367.9|0
1648169140000|2022-03-25 00:45:40|48410.5|48370.5|48410.5|48370.5|48412.9|48372.9|48407.9|48367.9|2
1648169160000|2022-03-25 00:46:00|48412.9|48372.9|48410.5|48370.5|48412.9|48372.9|48410.5|48370.5|0
1648169170000|2022-03-25 00:46:10|48412.9|48372.9|48415.2|48375.2|48415.2|48375.2|48412.9|48372.9|9
1648169180000|2022-03-25 00:46:20|||||||||1
1648169280000|2022-03-25 00:48:00|||||||||1
1648169330000|2022-03-25 00:48:50|48417.5|48377.5|48417.5|48377.5|48417.5|48377.5|48417.5|48377.5|0
1648169340000|2022-03-25 00:49:00|48415.2|48375.2|48415.2|48375.2|48415.2|48375.2|48415.2|48375.2|0
1648169400000|2022-03-25 00:50:00|48417.5|48377.5|48415.2|48375.2|48417.5|48377.5|48415.2|48375.2|0
1648169460000|2022-03-25 00:51:00|48417.5|48377.5|48415.2|48375.2|48417.5|48377.5|48407.5|48367.5|3
1648169470000|2022-03-25 00:51:10|48417.5|48377.5|48422.5|48382.5|48422.5|48382.5|48415.2|48375.2|0
1648169510000|2022-03-25 00:51:50|48442.5|48402.5|48445.1|48405.1|48452.5|48412.5|48442.5|48402.5|3
1648169550000|2022-03-25 00:52:30|48447.5|48407.5|48447.5|48407.5|48447.5|48407.5|48447.5|48407.5|0
1648169590000|2022-03-25 00:53:10|48450.1|48410.1|48452.5|48412.5|48452.5|48412.5|48450.1|48410.1|1
1648169640000|2022-03-25 00:54:00|48462.5|48422.5|48462.5|48422.5|48462.5|48422.5|48462.5|48422.5|2
1648169650000|2022-03-25 00:54:10|48457.5|48417.5|48454.8|48414.8|48459.8|48419.8|48454.8|48414.8|3
1648169670000|2022-03-25 00:54:30|48459.8|48419.8|48459.8|48419.8|48459.8|48419.8|48459.8|48419.8|2
1648169690000|2022-03-25 00:54:50|48454.8|48414.8|48454.8|48414.8|48454.8|48414.8|48454.8|48414.8|0
1648169700000|2022-03-25 00:55:00|48452.4|48412.4|48457.4|48417.4|48457.4|48417.4|48452.4|48412.4|3
1648169750000|2022-03-25 00:55:50|48460.1|48420.1|48462.4|48422.4|48462.4|48422.4|48460.1|48420.1|0
1648169760000|2022-03-25 00:56:00|||||||||1
1648169770000|2022-03-25 00:56:10|48465.1|48425.1|48465.1|48425.1|48465.1|48425.1|48465.1|48425.1|0
1648169780000|2022-03-25 00:56:20|48470.1|48430.1|48470.1|48430.1|48470.1|48430.1|48470.1|48430.1|0
1648169790000|2022-03-25 00:56:30|48472.4|48432.4|48472.4|48432.4|48472.4|48432.4|48472.4|48432.4|0
1648169800000|2022-03-25 00:56:40|48462.4|48422.4|48462.4|48422.4|48462.4|48422.4|48462.4|48422.4|2
1648169820000|2022-03-25 00:57:00|||||||||2
1648169850000|2022-03-25 00:57:30|||||||||2
1648169870000|2022-03-25 00:57:50|48472.4|48432.4|48472.4|48432.4|48472.4|48432.4|48472.4|48432.4|5
1648169880000|2022-03-25 00:58:00|48482.4|48442.4|48482.4|48442.4|48482.4|48442.4|48482.4|48442.4|5
1648169900000|2022-03-25 00:58:20|48465.1|48425.1|48465.1|48425.1|48465.1|48425.1|48465.1|48425.1|5
1648169910000|2022-03-25 00:58:30|48470.1|48430.1|48465.1|48425.1|48475.4|48435.4|48465.1|48425.1|15
1648169920000|2022-03-25 00:58:40|48462.7|48422.7|48462.7|48422.7|48462.7|48422.7|48462.7|48422.7|0
1648169940000|2022-03-25 00:59:00|48460.4|48420.4|48470.4|48430.4|48470.4|48430.4|48460.4|48420.4|1
1648169980000|2022-03-25 00:59:40|48457.7|48417.7|48457.7|48417.7|48457.7|48417.7|48457.7|48417.7|1
1648169990000|2022-03-25 00:59:50|48465.1|48425.1|48462.7|48422.7|48465.1|48425.1|48462.7|48422.7|1
1648170000000|2022-03-25 01:00:00|48460.4|48420.4|48465.1|48425.1|48470.4|48430.4|48447.7|48407.7|13
1648170010000|2022-03-25 01:00:10|48467.7|48427.7|48447.4|48407.4|48472.7|48432.7|48444.7|48404.7|13
1648170020000|2022-03-25 01:00:20|48442.4|48402.4|48432.4|48392.4|48447.4|48407.4|48432.4|48392.4|6
1648170030000|2022-03-25 01:00:30|48427.4|48387.4|48409.7|48369.7|48427.4|48387.4|48407.1|48367.1|9
1648170040000|2022-03-25 01:00:40|48407.4|48367.4|48409.7|48369.7|48417.4|48377.4|48399.7|48359.7|3
1648170050000|2022-03-25 01:00:50|48407.4|48367.4|48382.4|48342.4|48409.7|48369.7|48382.4|48342.4|4
1648170060000|2022-03-25 01:01:00|48385|48345|48390|48350|48390|48350|48385|48345|2
1648170070000|2022-03-25 01:01:10|48387.7|48347.7|48390|48350|48390|48350|48387.7|48347.7|0
1648170080000|2022-03-25 01:01:20|48387.7|48347.7|48387.7|48347.7|48387.7|48347.7|48387.7|48347.7|0
1648170090000|2022-03-25 01:01:30|48395.4|48355.4|48399.7|48359.7|48399.7|48359.7|48395.4|48355.4|1
1648170100000|2022-03-25 01:01:40|48397.4|48357.4|48397.4|48357.4|48397.4|48357.4|48397.4|48357.4|0
1648170110000|2022-03-25 01:01:50|48400|48360|48397.4|48357.4|48402.4|48362.4|48397.4|48357.4|0
1648170120000|2022-03-25 01:02:00|48400|48360|48407.4|48367.4|48437.4|48397.4|48400|48360|11
1648170130000|2022-03-25 01:02:10|48405|48365|48415|48375|48415|48375|48402.7|48362.7|1
1648170140000|2022-03-25 01:02:20|48422.4|48382.4|48415|48375|48422.4|48382.4|48412.4|48372.4|0
1648170150000|2022-03-25 01:02:30|48420|48380|48415|48375|48425|48385|48410|48370|0
1648170160000|2022-03-25 01:02:40|48417.4|48377.4|48404.7|48364.7|48417.7|48377.7|48404.7|48364.7|2
1648170170000|2022-03-25 01:02:50|48402.4|48362.4|48425|48385|48425|48385|48402.4|48362.4|10
1648170180000|2022-03-25 01:03:00|48422.7|48382.7|48425|48385|48427.7|48387.7|48422.7|48382.7|1
1648170190000|2022-03-25 01:03:10|48422.7|48382.7|48422.7|48382.7|48422.7|48382.7|48422.7|48382.7|0
1648170200000|2022-03-25 01:03:20|48420|48380|48415|48375|48420|48380|48415|48375|1
1648170220000|2022-03-25 01:03:40|48412.7|48372.7|48415|48375|48415|48375|48405|48365|22
1648170230000|2022-03-25 01:03:50|48412.4|48372.4|48412.4|48372.4|48412.4|48372.4|48412.4|48372.4|0
1648170240000|2022-03-25 01:04:00|48415|48375|48415|48375|48415|48375|48407.4|48367.4|4
1648170250000|2022-03-25 01:04:10|48412.4|48372.4|48412.4|48372.4|48412.4|48372.4|48412.4|48372.4|0
1648170260000|2022-03-25 01:04:20|48412.3|48372.3|48415|48375|48415|48375|48412.3|48372.3|0
1648170270000|2022-03-25 01:04:30|48417.3|48377.3|48407.3|48367.3|48417.3|48377.3|48407.3|48367.3|0
1648170280000|2022-03-25 01:04:40|48412.3|48372.3|48412.3|48372.3|48412.3|48372.3|48412.3|48372.3|0
1648170290000|2022-03-25 01:04:50|48415|48375|48412.3|48372.3|48417.3|48377.3|48407.3|48367.3|0
1648170300000|2022-03-25 01:05:00|48410|48370|48425|48385|48425|48385|48407.3|48367.3|0
1648170310000|2022-03-25 01:05:10|48422.7|48382.7|48422.7|48382.7|48427.7|48387.7|48420|48380|2
1648170320000|2022-03-25 01:05:20|48425|48385|48422.7|48382.7|48425|48385|48420|48380|1
1648170330000|2022-03-25 01:05:30|48435|48395|48430|48390|48435|48395|48430|48390|0
1648170340000|2022-03-25 01:05:40|48435|48395|48435|48395|48435|48395|48430.3|48390.3|1
1648170370000|2022-03-25 01:06:10|48427.7|48387.7|48422.7|48382.7|48427.7|48387.7|48422.7|48382.7|1
1648170390000|2022-03-25 01:06:30|48422.6|48382.6|48422.6|48382.6|48427.6|48387.6|48422.6|48382.6|0
1648170400000|2022-03-25 01:06:40|48420|48380|48422.6|48382.6|48422.6|48382.6|48420|48380|0
1648170410000|2022-03-25 01:06:50|48420|48380|48422.6|48382.6|48422.6|48382.6|48420|48380|0
1648170420000|2022-03-25 01:07:00|48410|48370|48407.3|48367.3|48410|48370|48407.3|48367.3|5
1648170430000|2022-03-25 01:07:10|48404.7|48364.7|48399.7|48359.7|48407.3|48367.3|48399.7|48359.7|4
1648170460000|2022-03-25 01:07:40|48385|48345|48387.6|48347.6|48387.6|48347.6|48385|48345|0
1648170470000|2022-03-25 01:07:50|48385|48345|48390|48350|48390|48350|48385|48345|0
1648170490000|2022-03-25 01:08:10|48375|48335|48375|48335|48375|48335|48375|48335|2
1648170500000|2022-03-25 01:08:20|48372.6|48332.6|48372.6|48332.6|48378|48338|48372.6|48332.6|3
1648170510000|2022-03-25 01:08:30|48375.3|48335.3|48372.6|48332.6|48380.3|48340.3|48372.6|48332.6|2
1648170520000|2022-03-25 01:08:40|48385.3|48345.3|48380.3|48340.3|48385.3|48345.3|48380.3|48340.3|2
1648170540000|2022-03-25 01:09:00|48375.3|48335.3|48380.3|48340.3|48380.3|48340.3|48375.3|48335.3|0
1648170560000|2022-03-25 01:09:20|48382.6|48342.6|48380.3|48340.3|48385.3|48345.3|48380.3|48340.3|1
1648170570000|2022-03-25 01:09:30|48382.6|48342.6|48387.6|48347.6|48387.6|48347.6|48382.6|48342.6|0
1648170580000|2022-03-25 01:09:40|48385|48345|48387.6|48347.6|48387.6|48347.6|48382.6|48342.6|0
1648170590000|2022-03-25 01:09:50|48385|48345|48392.6|48352.6|48392.6|48352.6|48385|48345|0
1648170600000|2022-03-25 01:10:00|48389.9|48349.9|48389.9|48349.9|48389.9|48349.9|48382.6|48342.6|1
1648170620000|2022-03-25 01:10:20|48387.3|48347.3|48387.6|48347.6|48387.6|48347.6|48384.9|48344.9|0
1648170640000|2022-03-25 01:10:40|48384.9|48344.9|48384.9|48344.9|48384.9|48344.9|48384.9|48344.9|0
1648170650000|2022-03-25 01:10:50|48385.3|48345.3|48387.6|48347.6|48387.6|48347.6|48382.6|48342.6|0
1648170660000|2022-03-25 01:11:00|48384.9|48344.9|48392.6|48352.6|48397.6|48357.6|48384.9|48344.9|2
1648170670000|2022-03-25 01:11:10|48394.9|48354.9|48394.9|48354.9|48394.9|48354.9|48394.9|48354.9|0
1648170690000|2022-03-25 01:11:30|48392.6|48352.6|48394.9|48354.9|48394.9|48354.9|48392.6|48352.6|0
1648170720000|2022-03-25 01:12:00|||||||||1
1648170730000|2022-03-25 01:12:10|48392.6|48352.6|48392.6|48352.6|48392.6|48352.6|48392.6|48352.6|0
1648170740000|2022-03-25 01:12:20|48389.9|48349.9|48402.6|48362.6|48402.6|48362.6|48389.9|48349.9|2
1648170770000|2022-03-25 01:12:50|48399.9|48359.9|48404.9|48364.9|48404.9|48364.9|48399.9|48359.9|1
1648170780000|2022-03-25 01:13:00|48402.6|48362.6|48399.9|48359.9|48402.6|48362.6|48394.9|48354.9|2
1648170790000|2022-03-25 01:13:10|48397.3|48357.3|48392.6|48352.6|48397.3|48357.3|48392.6|48352.6|0
1648170800000|2022-03-25 01:13:20|48394.9|48354.9|48382.6|48342.6|48399.9|48359.9|48382.6|48342.6|1
1648170810000|2022-03-25 01:13:30|48375.2|48335.2|48380.2|48340.2|48380.2|48340.2|48375.2|48335.2|4
1648170820000|2022-03-25 01:13:40|48377.9|48337.9|48382.2|48342.2|48382.2|48342.2|48372.6|48332.6|2
1648170830000|2022-03-25 01:13:50|48379.9|48339.9|48374.9|48334.9|48379.9|48339.9|48374.9|48334.9|0
1648170840000|2022-03-25 01:14:00|48372.6|48332.6|48367.6|48327.6|48374.9|48334.9|48367.2|48327.2|2
1648170850000|2022-03-25 01:14:10|48364.9|48324.9|48364.9|48324.9|48364.9|48324.9|48364.9|48324.9|0
1648170860000|2022-03-25 01:14:20|48375.2|48335.2|48380.2|48340.2|48380.2|48340.2|48375.2|48335.2|3
1648170870000|2022-03-25 01:14:30|48374.9|48334.9|48374.9|48334.9|48374.9|48334.9|48374.9|48334.9|2
1648170880000|2022-03-25 01:14:40|48372.6|48332.6|48372.6|48332.6|48372.6|48332.6|48372.6|48332.6|0
1648170900000|2022-03-25 01:15:00|48377.6|48337.6|48375.2|48335.2|48377.6|48337.6|48372.6|48332.6|2
1648170910000|2022-03-25 01:15:10|48380.2|48340.2|48387.6|48347.6|48392.6|48352.6|48380.2|48340.2|2
1648170920000|2022-03-25 01:15:20|48389.9|48349.9|48382.6|48342.6|48392.6|48352.6|48380.2|48340.2|3
1648170930000|2022-03-25 01:15:30|48380.2|48340.2|48382.6|48342.6|48387.6|48347.6|48380.2|48340.2|1
1648170940000|2022-03-25 01:15:40|48382.5|48342.5|48385.2|48345.2|48385.2|48345.2|48382.5|48342.5|1
1648170950000|2022-03-25 01:15:50|48390.2|48350.2|48382.5|48342.5|48390.2|48350.2|48382.5|48342.5|0
1648170960000|2022-03-25 01:16:00|48380.2|48340.2|48390.2|48350.2|48390.2|48350.2|48380.2|48340.2|0
1648170970000|2022-03-25 01:16:10|48387.5|48347.5|48387.5|48347.5|48387.5|48347.5|48387.5|48347.5|0
1648170980000|2022-03-25 01:16:20|48390.2|48350.2|48392.5|48352.5|48392.5|48352.5|48390.2|48350.2|0
1648170990000|2022-03-25 01:16:30|48387.5|48347.5|48392.5|48352.5|48392.5|48352.5|48387.5|48347.5|1
1648171000000|2022-03-25 01:16:40|48389.9|48349.9|48389.9|48349.9|48389.9|48349.9|48389.9|48349.9|0
1648171010000|2022-03-25 01:16:50|48387.5|48347.5|48394.9|48354.9|48394.9|48354.9|48387.5|48347.5|2
1648171020000|2022-03-25 01:17:00|48400.2|48360.2|48394.9|48354.9|48400.2|48360.2|48394.9|48354.9|4
1648171030000|2022-03-25 01:17:10|48392.5|48352.5|48400.2|48360.2|48400.2|48360.2|48392.5|48352.5|0
1648171040000|2022-03-25 01:17:20|48397.5|48357.5|48397.5|48357.5|48400.2|48360.2|48397.5|48357.5|0
1648171050000|2022-03-25 01:17:30|48400.2|48360.2|48390.2|48350.2|48400.2|48360.2|48390.2|48350.2|0
1648171060000|2022-03-25 01:17:40|48387.5|48347.5|48390.2|48350.2|48392.5|48352.5|48387.5|48347.5|0
1648171070000|2022-03-25 01:17:50|48392.5|48352.5|48390.2|48350.2|48392.5|48352.5|48390.2|48350.2|0
1648171080000|2022-03-25 01:18:00|48392.5|48352.5|48400.2|48360.2|48400.2|48360.2|48390.2|48350.2|1
1648171120000|2022-03-25 01:18:40|48402.5|48362.5|48402.5|48362.5|48402.5|48362.5|48402.5|48362.5|0
1648171130000|2022-03-25 01:18:50|48400.2|48360.2|48400.2|48360.2|48402.5|48362.5|48400.2|48360.2|0
1648171140000|2022-03-25 01:19:00|48402.5|48362.5|48402.5|48362.5|48402.5|48362.5|48400.2|48360.2|0
1648171150000|2022-03-25 01:19:10|48410.2|48370.2|48420.2|48380.2|48420.2|48380.2|48410.2|48370.2|1
1648171160000|2022-03-25 01:19:20|48430.2|48390.2|48430.2|48390.2|48430.2|48390.2|48430.2|48390.2|1
1648171170000|2022-03-25 01:19:30|48427.5|48387.5|48430.2|48390.2|48430.2|48390.2|48427.5|48387.5|0
1648171190000|2022-03-25 01:19:50|48432.5|48392.5|48427.5|48387.5|48432.5|48392.5|48425.2|48385.2|4
1648171200000|2022-03-25 01:20:00|48422.5|48382.5|48419.8|48379.8|48422.5|48382.5|48419.8|48379.8|7
1648171210000|2022-03-25 01:20:10|48422.5|48382.5|48422.5|48382.5|48422.5|48382.5|48419.8|48379.8|0
1648171220000|2022-03-25 01:20:20|48419.8|48379.8|48414.8|48374.8|48419.8|48379.8|48414.8|48374.8|1
1648171230000|2022-03-25 01:20:30|48412.5|48372.5|48412.5|48372.5|48412.5|48372.5|48412.5|48372.5|0
1648171240000|2022-03-25 01:20:40|48414.8|48374.8|48412.5|48372.5|48414.8|48374.8|48412.5|48372.5|0
1648171260000|2022-03-25 01:21:00|48415.2|48375.2|48417.8|48377.8|48417.8|48377.8|48412.5|48372.5|2
1648171270000|2022-03-25 01:21:10|48425.1|48385.1|48422.5|48382.5|48425.1|48385.1|48419.8|48379.8|1
1648171290000|2022-03-25 01:21:30|48425.1|48385.1|48422.5|48382.5|48425.1|48385.1|48419.8|48379.8|4
1648171320000|2022-03-25 01:22:00|48414.8|48374.8|48422.5|48382.5|48422.5|48382.5|48412.5|48372.5|1
1648171330000|2022-03-25 01:22:10|48419.8|48379.8|48422.5|48382.5|48422.5|48382.5|48419.8|48379.8|1
1648171340000|2022-03-25 01:22:20|48419.8|48379.8|48422.5|48382.5|48422.5|48382.5|48419.8|48379.8|0
1648171350000|2022-03-25 01:22:30|48419.8|48379.8|48422.5|48382.5|48422.5|48382.5|48419.8|48379.8|0
1648171370000|2022-03-25 01:22:50|48419.8|48379.8|48412.5|48372.5|48419.8|48379.8|48412.5|48372.5|1
1648171390000|2022-03-25 01:23:10|48422.5|48382.5|48422.5|48382.5|48422.5|48382.5|48422.5|48382.5|1
1648171420000|2022-03-25 01:23:40|48425.1|48385.1|48427.5|48387.5|48427.5|48387.5|48425.1|48385.1|0
1648171440000|2022-03-25 01:24:00|48422.5|48382.5|48422.5|48382.5|48422.5|48382.5|48422.5|48382.5|2
1648171500000|2022-03-25 01:25:00|48422.4|48382.4|48422.4|48382.4|48422.4|48382.4|48422.4|48382.4|0
1648171510000|2022-03-25 01:25:10|48424.8|48384.8|48424.8|48384.8|48424.8|48384.8|48424.8|48384.8|0
1648171540000|2022-03-25 01:25:40|48427.4|48387.4|48424.8|48384.8|48427.4|48387.4|48422.4|48382.4|1
1648171570000|2022-03-25 01:26:10|48427.1|48387.1|48429.8|48389.8|48432.1|48392.1|48424.8|48384.8|8
1648171580000|2022-03-25 01:26:20|||||||||3
1648171600000|2022-03-25 01:26:40|||||||||1
1648171610000|2022-03-25 01:26:50|48432.1|48392.1|48427.4|48387.4|48432.1|48392.1|48427.4|48387.4|0
1648171620000|2022-03-25 01:27:00|48429.8|48389.8|48424.8|48384.8|48429.8|48389.8|48424.8|48384.8|4
1648171630000|2022-03-25 01:27:10|48432.1|48392.1|48429.4|48389.4|48432.1|48392.1|48429.4|48389.4|0
1648171640000|2022-03-25 01:27:20|48432.1|48392.1|48429.4|48389.4|48432.1|48392.1|48429.4|48389.4|0
1648171650000|2022-03-25 01:27:30|48427.1|48387.1|48464.8|48424.8|48464.8|48424.8|48427.1|48387.1|10
1648171660000|2022-03-25 01:27:40|48462.4|48422.4|48444.8|48404.8|48464.8|48424.8|48444.8|48404.8|3
1648171680000|2022-03-25 01:28:00|48452.4|48412.4|48447.4|48407.4|48452.4|48412.4|48447.4|48407.4|1
1648171690000|2022-03-25 01:28:10|48449.8|48409.8|48444.8|48404.8|48449.8|48409.8|48444.8|48404.8|1
1648171710000|2022-03-25 01:28:30|48444.7|48404.7|48429.7|48389.7|48444.7|48404.7|48429.7|48389.7|0
1648171730000|2022-03-25 01:28:50|48432.4|48392.4|48434.7|48394.7|48434.7|48394.7|48432.4|48392.4|0
1648171740000|2022-03-25 01:29:00|48440.1|48400.1|48440.1|48400.1|48440.1|48400.1|48440.1|48400.1|1
1648171750000|2022-03-25 01:29:10|48442.4|48402.4|48442.4|48402.4|48442.4|48402.4|48440.1|48400.1|0
1648171770000|2022-03-25 01:29:30|48444.7|48404.7|48444.7|48404.7|48444.7|48404.7|48444.7|48404.7|0
1648171780000|2022-03-25 01:29:40|48442.4|48402.4|48442.4|48402.4|48442.4|48402.4|48442.4|48402.4|0
1648171830000|2022-03-25 01:30:30|48444.7|48404.7|48442.4|48402.4|48444.7|48404.7|48442.4|48402.4|0
1648171840000|2022-03-25 01:30:40|48444.7|48404.7|48444.7|48404.7|48444.7|48404.7|48444.7|48404.7|0
1648171850000|2022-03-25 01:30:50|||||||||1
1648171860000|2022-03-25 01:31:00|48442.4|48402.4|48434.7|48394.7|48442.4|48402.4|48434.7|48394.7|0
1648171870000|2022-03-25 01:31:10|48439.7|48399.7|48440|48400|48442.4|48402.4|48432.4|48392.4|2
1648171880000|2022-03-25 01:31:20|48442.4|48402.4|48442.4|48402.4|48442.4|48402.4|48442.4|48402.4|0
1648171900000|2022-03-25 01:31:40|48444.7|48404.7|48444.7|48404.7|48444.7|48404.7|48444.7|48404.7|0
1648171920000|2022-03-25 01:32:00|48442.4|48402.4|48442.4|48402.4|48442.4|48402.4|48442.4|48402.4|0
1648171980000|2022-03-25 01:33:00|48444.7|48404.7|48442.4|48402.4|48444.7|48404.7|48442.4|48402.4|2
1648171990000|2022-03-25 01:33:10|48444.7|48404.7|48444.7|48404.7|48447|48407|48442.4|48402.4|0
1648172000000|2022-03-25 01:33:20|48442.4|48402.4|48444.7|48404.7|48444.7|48404.7|48442.4|48402.4|0
1648172010000|2022-03-25 01:33:30|48452.4|48412.4|48452.4|48412.4|48452.4|48412.4|48452.4|48412.4|15
1648172030000|2022-03-25 01:33:50|48455|48415|48460|48420|48460|48420|48455|48415|0
1648172050000|2022-03-25 01:34:10|48462.7|48422.7|48470|48430|48470|48430|48462.7|48422.7|2
1648172060000|2022-03-25 01:34:20|48472.3|48432.3|48495|48455|48495|48455|48472.3|48432.3|9
1648172070000|2022-03-25 01:34:30|48507.3|48467.3|48505|48465|48507.3|48467.3|48505|48465|11
1648172090000|2022-03-25 01:34:50|48502.3|48462.3|48500|48460|48502.3|48462.3|48495|48455|11
1648172120000|2022-03-25 01:35:20|48497.3|48457.3|48497.3|48457.3|48497.3|48457.3|48497.3|48457.3|0
1648172150000|2022-03-25 01:35:50|48500|48460|48500|48460|48500|48460|48500|48460|0
1648172160000|2022-03-25 01:36:00|48502.3|48462.3|48485|48445|48502.3|48462.3|48485|48445|2
1648172180000|2022-03-25 01:36:20|48482.3|48442.3|48482.3|48442.3|48482.3|48442.3|48482.3|48442.3|0
1648172200000|2022-03-25 01:36:40|48479.7|48439.7|48479.7|48439.7|48482|48442|48479.7|48439.7|2
1648172210000|2022-03-25 01:36:50|48477|48437|48477|48437|48477|48437|48477|48437|1
1648172220000|2022-03-25 01:37:00|48474.7|48434.7|48472|48432|48477|48437|48472|48432|1
1648172230000|2022-03-25 01:37:10|48469.7|48429.7|48467|48427|48469.7|48429.7|48467|48427|0
1648172270000|2022-03-25 01:37:50|48469.6|48429.6|48469.6|48429.6|48469.6|48429.6|48469.6|48429.6|0
1648172300000|2022-03-25 01:38:20|48469.3|48429.3|48467|48427|48469.3|48429.3|48467|48427|0
1648172320000|2022-03-25 01:38:40|||||||||1
1648172330000|2022-03-25 01:38:50|48469.6|48429.6|48467.3|48427.3|48469.6|48429.6|48467|48427|1
1648172340000|2022-03-25 01:39:00|48465|48425|48472.3|48432.3|48472.3|48432.3|48465|48425|0
1648172390000|2022-03-25 01:39:50|48469.6|48429.6|48469.6|48429.6|48469.6|48429.6|48469.6|48429.6|0
1648172400000|2022-03-25 01:40:00|48467.3|48427.3|48472.3|48432.3|48472.3|48432.3|48464.9|48424.9|0
1648172410000|2022-03-25 01:40:10|48474.9|48434.9|48482.3|48442.3|48482.3|48442.3|48474.9|48434.9|0
1648172420000|2022-03-25 01:40:20|48484.9|48444.9|48492.3|48452.3|48494.9|48454.9|48484.9|48444.9|5
1648172430000|2022-03-25 01:40:30|48484.9|48444.9|48492.3|48452.3|48492.3|48452.3|48484.9|48444.9|0
1648172440000|2022-03-25 01:40:40|48489.9|48449.9|48479.9|48439.9|48489.9|48449.9|48479.9|48439.9|1
1648172450000|2022-03-25 01:40:50|48477.3|48437.3|48487.3|48447.3|48487.3|48447.3|48474.6|48434.6|2
1648172460000|2022-03-25 01:41:00|48489.9|48449.9|48492.3|48452.3|48492.3|48452.3|48489.9|48449.9|0
1648172470000|2022-03-25 01:41:10|48494.9|48454.9|48494.9|48454.9|48502.3|48462.3|48494.9|48454.9|0
1648172480000|2022-03-25 01:41:20|48492.3|48452.3|48492.3|48452.3|48492.3|48452.3|48492.3|48452.3|0
1648172490000|2022-03-25 01:41:30|48489.9|48449.9|48487.3|48447.3|48489.9|48449.9|48487.3|48447.3|1
1648172500000|2022-03-25 01:41:40|48489.6|48449.6|48494.6|48454.6|48499.9|48459.9|48489.6|48449.6|1
1648172510000|2022-03-25 01:41:50|||||||||1
1648172520000|2022-03-25 01:42:00|48492.3|48452.3|48477.3|48437.3|48492.3|48452.3|48477.3|48437.3|0
1648172530000|2022-03-25 01:42:10|48482.3|48442.3|48484.6|48444.6|48492.6|48452.6|48482.3|48442.3|2
1648172550000|2022-03-25 01:42:30|48482.3|48442.3|48479.6|48439.6|48482.3|48442.3|48479.6|48439.6|0
1648172590000|2022-03-25 01:43:10|48482.3|48442.3|48484.6|48444.6|48486.9|48446.9|48482.3|48442.3|0
1648172600000|2022-03-25 01:43:20|48482.2|48442.2|48479.6|48439.6|48484.6|48444.6|48479.6|48439.6|0
1648172610000|2022-03-25 01:43:30|48477.2|48437.2|48486.9|48446.9|48487.2|48447.2|48477.2|48437.2|0
1648172620000|2022-03-25 01:43:40|48484.6|48444.6|48484.6|48444.6|48484.6|48444.6|48481.9|48441.9|0
1648172640000|2022-03-25 01:44:00|48487.2|48447.2|48487.2|48447.2|48487.2|48447.2|48487.2|48447.2|0
1648172650000|2022-03-25 01:44:10|48479.6|48439.6|48484.6|48444.6|48484.6|48444.6|48477.2|48437.2|2
1648172660000|2022-03-25 01:44:20|48482.2|48442.2|48482.2|48442.2|48482.2|48442.2|48482.2|48442.2|0
1648172670000|2022-03-25 01:44:30|48484.6|48444.6|48487.2|48447.2|48487.2|48447.2|48484.6|48444.6|0
1648172680000|2022-03-25 01:44:40|48489.9|48449.9|48489.9|48449.9|48489.9|48449.9|48489.9|48449.9|1
1648172690000|2022-03-25 01:44:50|48492.2|48452.2|48492.2|48452.2|48492.2|48452.2|48492.2|48452.2|0
1648172700000|2022-03-25 01:45:00|48497.2|48457.2|48507.2|48467.2|48514.6|48474.6|48497.2|48457.2|3
1648172720000|2022-03-25 01:45:20|48514.9|48474.9|48509.9|48469.9|48514.9|48474.9|48509.9|48469.9|1
1648172730000|2022-03-25 01:45:30|48512.5|48472.5|48509.9|48469.9|48512.5|48472.5|48509.9|48469.9|0
1648172750000|2022-03-25 01:45:50|48519.6|48479.6|48519.6|48479.6|48519.6|48479.6|48519.6|48479.6|5
1648172760000|2022-03-25 01:46:00|48517.2|48477.2|48509.9|48469.9|48517.2|48477.2|48509.9|48469.9|0
1648172770000|2022-03-25 01:46:10|48507.2|48467.2|48507.2|48467.2|48507.2|48467.2|48507.2|48467.2|0
1648172780000|2022-03-25 01:46:20|48509.9|48469.9|48519.9|48479.9|48519.9|48479.9|48509.9|48469.9|1
1648172790000|2022-03-25 01:46:30|48517.2|48477.2|48514.6|48474.6|48517.2|48477.2|48514.6|48474.6|1
1648172800000|2022-03-25 01:46:40|48512.2|48472.2|48512.2|48472.2|48512.2|48472.2|48512.2|48472.2|0
1648172810000|2022-03-25 01:46:50|48507.2|48467.2|48502.2|48462.2|48507.2|48467.2|48502.2|48462.2|1
1648172820000|2022-03-25 01:47:00|48499.9|48459.9|48499.9|48459.9|48502.2|48462.2|48499.9|48459.9|0
1648172830000|2022-03-25 01:47:10|48502.2|48462.2|48499.9|48459.9|48502.2|48462.2|48499.9|48459.9|0
1648172840000|2022-03-25 01:47:20|48502.2|48462.2|48502.2|48462.2|48502.2|48462.2|48499.9|48459.9|0
1648172850000|2022-03-25 01:47:30|48499.9|48459.9|48507.2|48467.2|48507.2|48467.2|48499.9|48459.9|0
1648172870000|2022-03-25 01:47:50|48509.9|48469.9|48509.9|48469.9|48509.9|48469.9|48509.9|48469.9|0
1648172910000|2022-03-25 01:48:30|48507.2|48467.2|48507.2|48467.2|48507.2|48467.2|48507.2|48467.2|1
1648172920000|2022-03-25 01:48:40|48497.2|48457.2|48497.2|48457.2|48497.2|48457.2|48497.2|48457.2|0
1648172990000|2022-03-25 01:49:50|48494.8|48454.8|48494.8|48454.8|48494.8|48454.8|48494.8|48454.8|0
1648173010000|2022-03-25 01:50:10|48497.2|48457.2|48497.2|48457.2|48497.2|48457.2|48497.2|48457.2|0
1648173020000|2022-03-25 01:50:20|48499.8|48459.8|48502.2|48462.2|48502.2|48462.2|48499.8|48459.8|0
1648173030000|2022-03-25 01:50:30|48499.8|48459.8|48499.8|48459.8|48499.8|48459.8|48499.8|48459.8|0
1648173040000|2022-03-25 01:50:40|48502.2|48462.2|48499.8|48459.8|48502.2|48462.2|48499.8|48459.8|0
1648173050000|2022-03-25 01:50:50|48502.2|48462.2|48499.8|48459.8|48502.2|48462.2|48499.8|48459.8|0
1648173060000|2022-03-25 01:51:00|48502.2|48462.2|48502.2|48462.2|48502.2|48462.2|48502.2|48462.2|0
1648173070000|2022-03-25 01:51:10|48499.8|48459.8|48499.8|48459.8|48499.8|48459.8|48499.8|48459.8|0
1648173080000|2022-03-25 01:51:20|48497.2|48457.2|48497.2|48457.2|48497.2|48457.2|48497.2|48457.2|0
1648173100000|2022-03-25 01:51:40|48492.2|48452.2|48479.8|48439.8|48492.2|48452.2|48479.8|48439.8|0
1648173110000|2022-03-25 01:51:50|48482.2|48442.2|48487.2|48447.2|48487.2|48447.2|48482.2|48442.2|0
1648173120000|2022-03-25 01:52:00|48484.8|48444.8|48484.8|48444.8|48492.2|48452.2|48484.8|48444.8|0
1648173130000|2022-03-25 01:52:10|48479.5|48439.5|48474.8|48434.8|48479.5|48439.5|48474.8|48434.8|8
1648173140000|2022-03-25 01:52:20|48469.5|48429.5|48467.2|48427.2|48469.5|48429.5|48467.2|48427.2|0
1648173150000|2022-03-25 01:52:30|48469.8|48429.8|48472.2|48432.2|48472.2|48432.2|48469.8|48429.8|0
1648173160000|2022-03-25 01:52:40|48472.1|48432.1|48467.1|48427.1|48472.1|48432.1|48467.1|48427.1|0
1648173170000|2022-03-25 01:52:50|48469.5|48429.5|48469.5|48429.5|48469.5|48429.5|48467.1|48427.1|0
1648173180000|2022-03-25 01:53:00|48467.1|48427.1|48467.1|48427.1|48467.1|48427.1|48467.1|48427.1|0
1648173200000|2022-03-25 01:53:20|48462.1|48422.1|48459.8|48419.8|48462.1|48422.1|48459.8|48419.8|0
1648173210000|2022-03-25 01:53:30|48462.1|48422.1|48464.8|48424.8|48467.1|48427.1|48462.1|48422.1|3
1648173220000|2022-03-25 01:53:40|48467.1|48427.1|48462.1|48422.1|48467.1|48427.1|48459.8|48419.8|0
1648173240000|2022-03-25 01:54:00|48464.5|48424.5|48464.5|48424.5|48464.5|48424.5|48464.5|48424.5|0
1648173260000|2022-03-25 01:54:20|48467.1|48427.1|48467.1|48427.1|48467.1|48427.1|48467.1|48427.1|0
1648173270000|2022-03-25 01:54:30|48464.5|48424.5|48464.5|48424.5|48464.5|48424.5|48459.8|48419.8|2
1648173280000|2022-03-25 01:54:40|48462.1|48422.1|48462.1|48422.1|48462.1|48422.1|48462.1|48422.1|0
1648173290000|2022-03-25 01:54:50|48464.5|48424.5|48462.1|48422.1|48464.5|48424.5|48462.1|48422.1|0
1648173360000|2022-03-25 01:56:00|48464.5|48424.5|48464.5|48424.5|48467.1|48427.1|48462.1|48422.1|0
1648173370000|2022-03-25 01:56:10|48462.1|48422.1|48462.1|48422.1|48462.1|48422.1|48462.1|48422.1|0
1648173390000|2022-03-25 01:56:30|48464.4|48424.4|48464.4|48424.4|48464.4|48424.4|48464.4|48424.4|0
1648173400000|2022-03-25 01:56:40|48462.1|48422.1|48462.1|48422.1|48462.1|48422.1|48462.1|48422.1|0
1648173420000|2022-03-25 01:57:00|48464.4|48424.4|48467.1|48427.1|48467.1|48427.1|48464.4|48424.4|0
1648173460000|2022-03-25 01:57:40|48472.1|48432.1|48472.1|48432.1|48472.1|48432.1|48472.1|48432.1|1
1648173480000|2022-03-25 01:58:00|48474.7|48434.7|48474.4|48434.4|48474.7|48434.7|48474.4|48434.4|1
1648173490000|2022-03-25 01:58:10|48472.1|48432.1|48462.1|48422.1|48472.1|48432.1|48462.1|48422.1|0
1648173510000|2022-03-25 01:58:30|||||||||1
1648173520000|2022-03-25 01:58:40|48464.4|48424.4|48464.4|48424.4|48464.4|48424.4|48464.4|48424.4|0
1648173530000|2022-03-25 01:58:50|48462.1|48422.1|48462.1|48422.1|48462.1|48422.1|48462.1|48422.1|0
1648173540000|2022-03-25 01:59:00|||||||||2
1648173580000|2022-03-25 01:59:40|48459.7|48419.7|48459.7|48419.7|48459.7|48419.7|48459.7|48419.7|0
1648173590000|2022-03-25 01:59:50|48462.1|48422.1|48457.1|48417.1|48462.1|48422.1|48457.1|48417.1|1
1648173600000|2022-03-25 02:00:00|48467.1|48427.1|48472.1|48432.1|48472.1|48432.1|48457.1|48417.1|9
1648173610000|2022-03-25 02:00:10|48469.4|48429.4|48467.1|48427.1|48474.4|48434.4|48467.1|48427.1|1
1648173620000|2022-03-25 02:00:20|48461.7|48421.7|48461.7|48421.7|48461.7|48421.7|48461.7|48421.7|1
1648173630000|2022-03-25 02:00:30|48457.1|48417.1|48457.1|48417.1|48457.1|48417.1|48457.1|48417.1|0
1648173650000|2022-03-25 02:00:50|48462.1|48422.1|48462.1|48422.1|48462.1|48422.1|48462.1|48422.1|1
1648173660000|2022-03-25 02:01:00|48459.4|48419.4|48459.4|48419.4|48459.4|48419.4|48459.4|48419.4|0
1648173670000|2022-03-25 02:01:10|48457.1|48417.1|48457.1|48417.1|48457.1|48417.1|48457.1|48417.1|1
1648173680000|2022-03-25 02:01:20|48449.4|48409.4|48449.4|48409.4|48449.4|48409.4|48449.4|48409.4|1
1648173690000|2022-03-25 02:01:30|48447.1|48407.1|48452.1|48412.1|48452.1|48412.1|48447.1|48407.1|1
1648173700000|2022-03-25 02:01:40|48449.4|48409.4|48447|48407|48449.4|48409.4|48447|48407|0
1648173710000|2022-03-25 02:01:50|48444.4|48404.4|48444.4|48404.4|48444.4|48404.4|48442|48402|0
1648173720000|2022-03-25 02:02:00|48442|48402|48447|48407|48447|48407|48442|48402|0
1648173730000|2022-03-25 02:02:10|48449.7|48409.7|48452|48412|48452|48412|48449.7|48409.7|0
1648173750000|2022-03-25 02:02:30|48449.4|48409.4|48452|48412|48452|48412|48449.4|48409.4|0
1648173770000|2022-03-25 02:02:50|48449.4|48409.4|48449.4|48409.4|48449.4|48409.4|48449.4|48409.4|0
1648173780000|2022-03-25 02:03:00|48444.7|48404.7|48452|48412|48452|48412|48444.7|48404.7|0
1648173800000|2022-03-25 02:03:20|48459.4|48419.4|48464.4|48424.4|48464.4|48424.4|48459.4|48419.4|0
1648173820000|2022-03-25 02:03:40|48461.7|48421.7|48459.4|48419.4|48461.7|48421.7|48459.4|48419.4|0
1648173830000|2022-03-25 02:03:50|48457|48417|48457|48417|48457|48417|48457|48417|0
1648173840000|2022-03-25 02:04:00|48459.7|48419.7|48459.4|48419.4|48464.4|48424.4|48459.4|48419.4|0
1648173850000|2022-03-25 02:04:10|48462|48422|48459.4|48419.4|48464.4|48424.4|48459.4|48419.4|0
1648173860000|2022-03-25 02:04:20|48462|48422|48464.4|48424.4|48464.4|48424.4|48462|48422|0
1648173870000|2022-03-25 02:04:30|48462|48422|48462|48422|48462|48422|48462|48422|0
1648173880000|2022-03-25 02:04:40|48459.4|48419.4|48457|48417|48459.4|48419.4|48457|48417|0
1648173900000|2022-03-25 02:05:00|48462|48422|48457|48417|48462|48422|48457|48417|0
1648173910000|2022-03-25 02:05:10|48459.4|48419.4|48462|48422|48462|48422|48459.4|48419.4|0
1648174030000|2022-03-25 02:07:10|48459.6|48419.6|48454.3|48414.3|48459.6|48419.6|48454.3|48414.3|0
1648174040000|2022-03-25 02:07:20|48457|48417|48464.3|48424.3|48464.3|48424.3|48457|48417|0
1648174060000|2022-03-25 02:07:40|||||||||1
1648174080000|2022-03-25 02:08:00|48462|48422|48457|48417|48462|48422|48457|48417|0
1648174100000|2022-03-25 02:08:20|48459.6|48419.6|48462|48422|48462|48422|48459.6|48419.6|0
1648174130000|2022-03-25 02:08:50|48464.3|48424.3|48452|48412|48464.3|48424.3|48452|48412|0
1648174140000|2022-03-25 02:09:00|48449.3|48409.3|48459.6|48419.6|48459.6|48419.6|48449.3|48409.3|1
1648174200000|2022-03-25 02:10:00|48457|48417|48459.6|48419.6|48459.6|48419.6|48457|48417|0
1648174210000|2022-03-25 02:10:10|48462|48422|48462|48422|48462|48422|48462|48422|1
1648174240000|2022-03-25 02:10:40|48459.6|48419.6|48449.6|48409.6|48459.6|48419.6|48449.6|48409.6|2
1648174260000|2022-03-25 02:11:00|48441.9|48401.9|48439.6|48399.6|48441.9|48401.9|48439.6|48399.6|1
1648174270000|2022-03-25 02:11:10|48436.9|48396.9|48441.9|48401.9|48441.9|48401.9|48436.9|48396.9|0
1648174280000|2022-03-25 02:11:20|48439.6|48399.6|48434.6|48394.6|48439.6|48399.6|48426.9|48386.9|2
1648174290000|2022-03-25 02:11:30|48436.9|48396.9|48439.6|48399.6|48439.6|48399.6|48436.9|48396.9|0
1648174300000|2022-03-25 02:11:40|48436.9|48396.9|48436.9|48396.9|48436.9|48396.9|48436.9|48396.9|0
1648174320000|2022-03-25 02:12:00|48439.3|48399.3|48439.3|48399.3|48439.3|48399.3|48439.3|48399.3|0
1648174330000|2022-03-25 02:12:10|48436.9|48396.9|48441.9|48401.9|48441.9|48401.9|48436.9|48396.9|0
1648174350000|2022-03-25 02:12:30|48434.6|48394.6|48441.9|48401.9|48441.9|48401.9|48434.6|48394.6|0
1648174360000|2022-03-25 02:12:40|48431.9|48391.9|48431.9|48391.9|48431.9|48391.9|48431.9|48391.9|0
1648174370000|2022-03-25 02:12:50|48426.9|48386.9|48426.9|48386.9|48426.9|48386.9|48426.9|48386.9|0
1648174380000|2022-03-25 02:13:00|48419.6|48379.6|48414.3|48374.3|48419.6|48379.6|48414.3|48374.3|1
1648174390000|2022-03-25 02:13:10|48411.9|48371.9|48417.2|48377.2|48417.2|48377.2|48411.9|48371.9|1
1648174400000|2022-03-25 02:13:20|48419.6|48379.6|48421.9|48381.9|48421.9|48381.9|48419.6|48379.6|0
1648174430000|2022-03-25 02:13:50|48419.3|48379.3|48409.6|48369.6|48419.3|48379.3|48409.6|48369.6|2
1648174440000|2022-03-25 02:14:00|48406.9|48366.9|48391.9|48351.9|48406.9|48366.9|48391.9|48351.9|3
1648174450000|2022-03-25 02:14:10|48389.6|48349.6|48379.6|48339.6|48389.6|48349.6|48379.6|48339.6|1
1648174460000|2022-03-25 02:14:20|48381.9|48341.9|48379.6|48339.6|48384.3|48344.3|48379.6|48339.6|1
1648174470000|2022-03-25 02:14:30|48376.9|48336.9|48381.9|48341.9|48381.9|48341.9|48376.9|48336.9|0
1648174480000|2022-03-25 02:14:40|48376.9|48336.9|48371.9|48331.9|48376.9|48336.9|48371.9|48331.9|1
1648174490000|2022-03-25 02:14:50|48366.9|48326.9|48351.9|48311.9|48366.9|48326.9|48351.9|48311.9|1
1648174500000|2022-03-25 02:15:00|48354.6|48314.6|48371.9|48331.9|48372.2|48332.2|48354.6|48314.6|1
1648174510000|2022-03-25 02:15:10|48369.6|48329.6|48369.6|48329.6|48369.6|48329.6|48369.6|48329.6|0
1648174530000|2022-03-25 02:15:30|48371.9|48331.9|48371.9|48331.9|48371.9|48331.9|48371.9|48331.9|0
1648174570000|2022-03-25 02:16:10|48364.9|48324.9|48376.9|48336.9|48376.9|48336.9|48364.9|48324.9|10
1648174580000|2022-03-25 02:16:20|48374.2|48334.2|48376.9|48336.9|48376.9|48336.9|48371.9|48331.9|0
1648174600000|2022-03-25 02:16:40|48374.2|48334.2|48376.9|48336.9|48376.9|48336.9|48374.2|48334.2|0
1648174610000|2022-03-25 02:16:50|48379.5|48339.5|48381.9|48341.9|48381.9|48341.9|48379.5|48339.5|1
1648174620000|2022-03-25 02:17:00|48379.5|48339.5|48381.9|48341.9|48381.9|48341.9|48379.5|48339.5|0
1648174630000|2022-03-25 02:17:10|48379.5|48339.5|48371.9|48331.9|48379.5|48339.5|48371.9|48331.9|0
1648174680000|2022-03-25 02:18:00|||||||||1
1648174690000|2022-03-25 02:18:10|48369.2|48329.2|48371.9|48331.9|48371.9|48331.9|48369.2|48329.2|0
1648174740000|2022-03-25 02:19:00|48374.5|48334.5|48381.9|48341.9|48381.9|48341.9|48374.5|48334.5|0
1648174750000|2022-03-25 02:19:10|48376.9|48336.9|48371.9|48331.9|48376.9|48336.9|48371.9|48331.9|1
1648174810000|2022-03-25 02:20:10|48371.8|48331.8|48371.8|48331.8|48371.8|48331.8|48371.8|48331.8|0
1648174830000|2022-03-25 02:20:30|48374.5|48334.5|48374.5|48334.5|48374.5|48334.5|48374.5|48334.5|1
1648174840000|2022-03-25 02:20:40|48371.8|48331.8|48371.8|48331.8|48371.8|48331.8|48371.8|48331.8|0
1648174880000|2022-03-25 02:21:20|48374.5|48334.5|48371.8|48331.8|48374.5|48334.5|48371.8|48331.8|0
1648174910000|2022-03-25 02:21:50|48359.5|48319.5|48359.5|48319.5|48361.8|48321.8|48359.5|48319.5|2
1648174920000|2022-03-25 02:22:00|48361.8|48321.8|48361.8|48321.8|48364.5|48324.5|48361.8|48321.8|0
1648174980000|2022-03-25 02:23:00|48359.5|48319.5|48374.2|48334.2|48374.2|48334.2|48359.5|48319.5|2
1648174990000|2022-03-25 02:23:10|48371.5|48331.5|48364.5|48324.5|48374.2|48334.2|48364.5|48324.5|6
1648175000000|2022-03-25 02:23:20|48371.8|48331.8|48371.8|48331.8|48371.8|48331.8|48371.8|48331.8|16
1648175010000|2022-03-25 02:23:30|48369.2|48329.2|48366.8|48326.8|48369.2|48329.2|48366.8|48326.8|0
1648175020000|2022-03-25 02:23:40|48364.5|48324.5|48359.5|48319.5|48371.8|48331.8|48359.5|48319.5|4
1648175030000|2022-03-25 02:23:50|48372.1|48332.1|48376.8|48336.8|48376.8|48336.8|48372.1|48332.1|2
1648175040000|2022-03-25 02:24:00|48374.2|48334.2|48371.8|48331.8|48374.2|48334.2|48366.8|48326.8|1
1648175050000|2022-03-25 02:24:10|48374.5|48334.5|48376.8|48336.8|48381.8|48341.8|48374.5|48334.5|2
1648175060000|2022-03-25 02:24:20|||||||||1
1648175070000|2022-03-25 02:24:30|48374.1|48334.1|48359.5|48319.5|48374.1|48334.1|48359.5|48319.5|2
1648175080000|2022-03-25 02:24:40|48361.8|48321.8|48361.8|48321.8|48361.8|48321.8|48361.8|48321.8|0
1648175100000|2022-03-25 02:25:00|48359.5|48319.5|48359.5|48319.5|48361.8|48321.8|48359.5|48319.5|0
1648175120000|2022-03-25 02:25:20|48366.5|48326.5|48369.1|48329.1|48374.5|48334.5|48366.5|48326.5|3
1648175130000|2022-03-25 02:25:30|48366.8|48326.8|48369.4|48329.4|48369.4|48329.4|48366.8|48326.8|2
1648175140000|2022-03-25 02:25:40|48371.8|48331.8|48371.8|48331.8|48371.8|48331.8|48371.8|48331.8|0
1648175180000|2022-03-25 02:26:20|48376.5|48336.5|48379.4|48339.4|48384.4|48344.4|48376.5|48336.5|2
1648175200000|2022-03-25 02:26:40|48376.8|48336.8|48376.8|48336.8|48376.8|48336.8|48376.8|48336.8|0
1648175210000|2022-03-25 02:26:50|48379.4|48339.4|48381.8|48341.8|48381.8|48341.8|48379.4|48339.4|0
1648175220000|2022-03-25 02:27:00|48379.4|48339.4|48371.8|48331.8|48379.4|48339.4|48371.8|48331.8|3
1648175250000|2022-03-25 02:27:30|48379.4|48339.4|48379.4|48339.4|48379.4|48339.4|48379.4|48339.4|5
1648175280000|2022-03-25 02:28:00|48386.8|48346.8|48386.8|48346.8|48386.8|48346.8|48386.8|48346.8|5
1648175320000|2022-03-25 02:28:40|48389.4|48349.4|48389.4|48349.4|48389.4|48349.4|48389.4|48349.4|3
1648175330000|2022-03-25 02:28:50|48394.4|48354.4|48401.8|48361.8|48401.8|48361.8|48394.4|48354.4|8
1648175340000|2022-03-25 02:29:00|48394.1|48354.1|48389.4|48349.4|48394.1|48354.1|48389.4|48349.4|3
1648175350000|2022-03-25 02:29:10|48396.8|48356.8|48401.8|48361.8|48401.8|48361.8|48396.8|48356.8|0
1648175360000|2022-03-25 02:29:20|48396.8|48356.8|48396.8|48356.8|48396.8|48356.8|48396.8|48356.8|0
1648175370000|2022-03-25 02:29:30|48396.7|48356.7|48394.4|48354.4|48396.7|48356.7|48394.4|48354.4|1
1648175380000|2022-03-25 02:29:40|48389.4|48349.4|48399.4|48359.4|48399.4|48359.4|48389.4|48349.4|8
1648175390000|2022-03-25 02:29:50|48402.1|48362.1|48399.4|48359.4|48406.7|48366.7|48399.4|48359.4|0
1648175400000|2022-03-25 02:30:00|48396.7|48356.7|48379.4|48339.4|48396.7|48356.7|48371.7|48331.7|4
1648175410000|2022-03-25 02:30:10|48382.1|48342.1|48379.4|48339.4|48389.4|48349.4|48379.4|48339.4|1
1648175430000|2022-03-25 02:30:30|48376.7|48336.7|48361.7|48321.7|48376.7|48336.7|48361.7|48321.7|2
1648175440000|2022-03-25 02:30:40|48359.4|48319.4|48339.4|48299.4|48359.4|48319.4|48336.7|48296.7|14
1648175450000|2022-03-25 02:30:50|48341.7|48301.7|48339.4|48299.4|48341.7|48301.7|48339.4|48299.4|0
1648175460000|2022-03-25 02:31:00|48341.7|48301.7|48344.4|48304.4|48344.4|48304.4|48339.4|48299.4|0
1648175470000|2022-03-25 02:31:10|48341.7|48301.7|48339.4|48299.4|48341.7|48301.7|48329.4|48289.4|10
1648175480000|2022-03-25 02:31:20|48331.7|48291.7|48331.7|48291.7|48332|48292|48329.4|48289.4|3
1648175490000|2022-03-25 02:31:30|48329.4|48289.4|48331.7|48291.7|48331.7|48291.7|48329.4|48289.4|0
1648175500000|2022-03-25 02:31:40|48329.4|48289.4|48336.7|48296.7|48336.7|48296.7|48329.4|48289.4|4
1648175510000|2022-03-25 02:31:50|48349.4|48309.4|48336.7|48296.7|48349.4|48309.4|48336.7|48296.7|6
1648175520000|2022-03-25 02:32:00|48334.4|48294.4|48321.7|48281.7|48334.4|48294.4|48321.7|48281.7|6
1648175530000|2022-03-25 02:32:10|48319.4|48279.4|48321.7|48281.7|48321.7|48281.7|48316.7|48276.7|2
1648175540000|2022-03-25 02:32:20|48319.4|48279.4|48316.7|48276.7|48324.4|48284.4|48316.7|48276.7|2
1648175550000|2022-03-25 02:32:30|48314.1|48274.1|48309.4|48269.4|48314.1|48274.1|48309.4|48269.4|2
1648175560000|2022-03-25 02:32:40|48304.4|48264.4|48306.7|48266.7|48306.7|48266.7|48291.7|48251.7|3
1648175570000|2022-03-25 02:32:50|48309.4|48269.4|48326.7|48286.7|48326.7|48286.7|48306.7|48266.7|5
1648175580000|2022-03-25 02:33:00|48324.4|48284.4|48321.7|48281.7|48331.7|48291.7|48321.7|48281.7|0
1648175590000|2022-03-25 02:33:10|48319.4|48279.4|48321.7|48281.7|48326.7|48286.7|48319.4|48279.4|2
1648175600000|2022-03-25 02:33:20|48311.7|48271.7|48339.4|48299.4|48339.4|48299.4|48311.7|48271.7|4
1648175610000|2022-03-25 02:33:30|48334.4|48294.4|48331.7|48291.7|48339.4|48299.4|48331.7|48291.7|5
1648175630000|2022-03-25 02:33:50|48329.4|48289.4|48329.4|48289.4|48331.7|48291.7|48329.4|48289.4|0
1648175640000|2022-03-25 02:34:00|48331.7|48291.7|48331.7|48291.7|48331.7|48291.7|48329.4|48289.4|0
1648175650000|2022-03-25 02:34:10|48329.4|48289.4|48331.7|48291.7|48331.7|48291.7|48329.4|48289.4|0
1648175660000|2022-03-25 02:34:20|||||||||1
1648175670000|2022-03-25 02:34:30|48339.4|48299.4|48341.7|48301.7|48341.7|48301.7|48339.4|48299.4|0
1648175680000|2022-03-25 02:34:40|48339.3|48299.3|48341.7|48301.7|48341.7|48301.7|48339.3|48299.3|0
1648175700000|2022-03-25 02:35:00|48339.3|48299.3|48329.3|48289.3|48341.7|48301.7|48329.3|48289.3|1
1648175710000|2022-03-25 02:35:10|48326.7|48286.7|48306.7|48266.7|48326.7|48286.7|48306.7|48266.7|0
1648175720000|2022-03-25 02:35:20|48319.3|48279.3|48354.3|48314.3|48356.7|48316.7|48319.3|48279.3|24
1648175730000|2022-03-25 02:35:30|48359.3|48319.3|48359.3|48319.3|48359.3|48319.3|48359.3|48319.3|0
1648175740000|2022-03-25 02:35:40|48361.7|48321.7|48371.7|48331.7|48371.7|48331.7|48361.7|48321.7|0
1648175760000|2022-03-25 02:36:00|48369|48329|48361.7|48321.7|48369|48329|48361.7|48321.7|7
1648175770000|2022-03-25 02:36:10|48359.3|48319.3|48367|48327|48367|48327|48359.3|48319.3|1
1648175780000|2022-03-25 02:36:20|48371.7|48331.7|48381.7|48341.7|48381.7|48341.7|48371.7|48331.7|1
1648175790000|2022-03-25 02:36:30|48376.7|48336.7|48376.7|48336.7|48376.7|48336.7|48376.7|48336.7|0
1648175800000|2022-03-25 02:36:40|48374.3|48334.3|48367|48327|48374.3|48334.3|48366.7|48326.7|0
1648175810000|2022-03-25 02:36:50|48371.7|48331.7|48371.7|48331.7|48371.7|48331.7|48371.7|48331.7|0
1648175820000|2022-03-25 02:37:00|48361.7|48321.7|48371.7|48331.7|48371.7|48331.7|48361.7|48321.7|1
1648175840000|2022-03-25 02:37:20|48377|48337|48381.7|48341.7|48381.7|48341.7|48377|48337|0
1648175850000|2022-03-25 02:37:30|48379|48339|48371.7|48331.7|48379|48339|48371.7|48331.7|2
1648175870000|2022-03-25 02:37:50|48369.3|48329.3|48369.3|48329.3|48369.3|48329.3|48369.3|48329.3|0
1648175890000|2022-03-25 02:38:10|48361.7|48321.7|48359.3|48319.3|48361.7|48321.7|48359.3|48319.3|0
1648175900000|2022-03-25 02:38:20|||||||||1
1648175910000|2022-03-25 02:38:30|48356.7|48316.7|48354.3|48314.3|48356.7|48316.7|48354.3|48314.3|15
1648175920000|2022-03-25 02:38:40|48334|48294|48329.3|48289.3|48334|48294|48319.3|48279.3|6
1648175930000|2022-03-25 02:38:50|48339.3|48299.3|48299.3|48259.3|48339.3|48299.3|48296.6|48256.6|3
1648175940000|2022-03-25 02:39:00|48296.6|48256.6|48294.3|48254.3|48296.6|48256.6|48294.3|48254.3|0
1648175950000|2022-03-25 02:39:10|48302|48262|48312|48272|48314.3|48274.3|48302|48262|10
1648175960000|2022-03-25 02:39:20|48314.6|48274.6|48317|48277|48317|48277|48314.6|48274.6|0
1648175970000|2022-03-25 02:39:30|48322|48282|48324.6|48284.6|48327|48287|48322|48282|0
1648175980000|2022-03-25 02:39:40|48327|48287|48327|48287|48327|48287|48324.6|48284.6|0
1648175990000|2022-03-25 02:39:50|48326.9|48286.9|48321.9|48281.9|48326.9|48286.9|48321.9|48281.9|0
1648176000000|2022-03-25 02:40:00|48316.9|48276.9|48304.6|48264.6|48316.9|48276.9|48304.6|48264.6|6
1648176010000|2022-03-25 02:40:10|48306.9|48266.9|48294.6|48254.6|48306.9|48266.9|48294.3|48254.3|0
1648176020000|2022-03-25 02:40:20|48291.9|48251.9|48292.3|48252.3|48292.3|48252.3|48284.6|48244.6|0
1648176030000|2022-03-25 02:40:30|48294.6|48254.6|48286.9|48246.9|48294.6|48254.6|48284.6|48244.6|1
1648176040000|2022-03-25 02:40:40|||||||||1
1648176050000|2022-03-25 02:40:50|48289.6|48249.6|48289.6|48249.6|48289.6|48249.6|48289.6|48249.6|1
1648176060000|2022-03-25 02:41:00|48286.9|48246.9|48281.9|48241.9|48286.9|48246.9|48281.9|48241.9|0
1648176070000|2022-03-25 02:41:10|48284.6|48244.6|48279.6|48239.6|48286.9|48246.9|48279.6|48239.6|9
1648176080000|2022-03-25 02:41:20|48281.9|48241.9|48279.6|48239.6|48281.9|48241.9|48279.6|48239.6|17
1648176090000|2022-03-25 02:41:30|48281.9|48241.9|48284.6|48244.6|48284.6|48244.6|48281.9|48241.9|2
1648176100000|2022-03-25 02:41:40|48282.2|48242.2|48279.6|48239.6|48284.6|48244.6|48279.6|48239.6|0
1648176110000|2022-03-25 02:41:50|48282.2|48242.2|48281.9|48241.9|48284.6|48244.6|48281.9|48241.9|1
1648176120000|2022-03-25 02:42:00|48279.6|48239.6|48284.6|48244.6|48284.6|48244.6|48279.6|48239.6|1
1648176130000|2022-03-25 02:42:10|48281.9|48241.9|48284.6|48244.6|48284.6|48244.6|48281.9|48241.9|1
1648176140000|2022-03-25 02:42:20|48294.6|48254.6|48284.6|48244.6|48294.6|48254.6|48284.6|48244.6|12
1648176150000|2022-03-25 02:42:30|48289.6|48249.6|48304.6|48264.6|48304.6|48264.6|48289.6|48249.6|1
1648176170000|2022-03-25 02:42:50|48301.9|48261.9|48299.6|48259.6|48301.9|48261.9|48299.6|48259.6|0
1648176180000|2022-03-25 02:43:00|48296.9|48256.9|48304.6|48264.6|48304.6|48264.6|48294.6|48254.6|0
1648176190000|2022-03-25 02:43:10|48307.2|48267.2|48314.6|48274.6|48314.6|48274.6|48307.2|48267.2|0
1648176200000|2022-03-25 02:43:20|48309.6|48269.6|48306.9|48266.9|48309.6|48269.6|48306.9|48266.9|0
1648176210000|2022-03-25 02:43:30|48316.9|48276.9|48314.6|48274.6|48321.9|48281.9|48306.9|48266.9|1
1648176220000|2022-03-25 02:43:40|48316.9|48276.9|48316.9|48276.9|48316.9|48276.9|48316.9|48276.9|0
1648176240000|2022-03-25 02:44:00|48319.6|48279.6|48326.9|48286.9|48326.9|48286.9|48319.6|48279.6|0
1648176250000|2022-03-25 02:44:10|48324.6|48284.6|48344.6|48304.6|48344.6|48304.6|48324.6|48284.6|2
1648176270000|2022-03-25 02:44:30|48346.9|48306.9|48354.6|48314.6|48354.6|48314.6|48346.9|48306.9|1
1648176290000|2022-03-25 02:44:50|48354.5|48314.5|48354.5|48314.5|48354.5|48314.5|48354.5|48314.5|0
1648176300000|2022-03-25 02:45:00|48359.5|48319.5|48361.9|48321.9|48361.9|48321.9|48354.5|48314.5|0
1648176310000|2022-03-25 02:45:10|48359.2|48319.2|48356.9|48316.9|48359.2|48319.2|48356.9|48316.9|0
1648176320000|2022-03-25 02:45:20|48354.5|48314.5|48326.9|48286.9|48354.5|48314.5|48326.9|48286.9|3
1648176330000|2022-03-25 02:45:30|48336.9|48296.9|48346.9|48306.9|48346.9|48306.9|48336.9|48296.9|1
1648176340000|2022-03-25 02:45:40|48349.5|48309.5|48351.9|48311.9|48351.9|48311.9|48349.5|48309.5|0
1648176350000|2022-03-25 02:45:50|48354.5|48314.5|48356.9|48316.9|48356.9|48316.9|48354.5|48314.5|1
1648176360000|2022-03-25 02:46:00|48361.9|48321.9|48366.9|48326.9|48371.9|48331.9|48361.9|48321.9|3
1648176370000|2022-03-25 02:46:10|48369.2|48329.2|48384.2|48344.2|48391.9|48351.9|48369.2|48329.2|8
1648176390000|2022-03-25 02:46:30|48381.9|48341.9|48376.9|48336.9|48381.9|48341.9|48376.9|48336.9|0
1648176430000|2022-03-25 02:47:10|48379.5|48339.5|48386.9|48346.9|48386.9|48346.9|48379.5|48339.5|0
1648176450000|2022-03-25 02:47:30|48391.9|48351.9|48404.5|48364.5|48406.9|48366.9|48391.9|48351.9|8
1648176460000|2022-03-25 02:47:40|48406.9|48366.9|48404.5|48364.5|48406.9|48366.9|48404.5|48364.5|0
1648176480000|2022-03-25 02:48:00|48407.2|48367.2|48414.5|48374.5|48416.9|48376.9|48404.5|48364.5|1
1648176490000|2022-03-25 02:48:10|48411.9|48371.9|48406.9|48366.9|48414.5|48374.5|48406.9|48366.9|0
1648176510000|2022-03-25 02:48:30|48409.5|48369.5|48404.5|48364.5|48409.5|48369.5|48404.5|48364.5|1
1648176520000|2022-03-25 02:48:40|48406.9|48366.9|48414.5|48374.5|48414.5|48374.5|48404.5|48364.5|0
1648176530000|2022-03-25 02:48:50|48409.2|48369.2|48409.2|48369.2|48409.2|48369.2|48409.2|48369.2|1
1648176540000|2022-03-25 02:49:00|48404.5|48364.5|48406.8|48366.8|48406.8|48366.8|48404.5|48364.5|0
1648176550000|2022-03-25 02:49:10|48404.5|48364.5|48414.5|48374.5|48414.5|48374.5|48404.5|48364.5|0
1648176570000|2022-03-25 02:49:30|48417.2|48377.2|48414.5|48374.5|48421.8|48381.8|48414.5|48374.5|1
1648176580000|2022-03-25 02:49:40|48416.8|48376.8|48394.5|48354.5|48416.8|48376.8|48394.5|48354.5|2
1648176590000|2022-03-25 02:49:50|48397.1|48357.1|48401.8|48361.8|48401.8|48361.8|48397.1|48357.1|3
1648176600000|2022-03-25 02:50:00|48399.5|48359.5|48389.5|48349.5|48399.5|48359.5|48379.5|48339.5|2
1648176610000|2022-03-25 02:50:10|48396.8|48356.8|48394.5|48354.5|48399.5|48359.5|48394.5|48354.5|1
1648176620000|2022-03-25 02:50:20|48391.8|48351.8|48394.5|48354.5|48394.5|48354.5|48384.5|48344.5|0
1648176630000|2022-03-25 02:50:30|48391.8|48351.8|48404.5|48364.5|48404.5|48364.5|48384.5|48344.5|2
1648176640000|2022-03-25 02:50:40|||||||||1
1648176650000|2022-03-25 02:50:50|48399.5|48359.5|48399.5|48359.5|48399.5|48359.5|48399.5|48359.5|4
1648176670000|2022-03-25 02:51:10|48396.8|48356.8|48394.5|48354.5|48396.8|48356.8|48391.8|48351.8|0
1648176680000|2022-03-25 02:51:20|48394.2|48354.2|48386.8|48346.8|48394.2|48354.2|48386.8|48346.8|0
1648176690000|2022-03-25 02:51:30|48391.8|48351.8|48389.2|48349.2|48391.8|48351.8|48389.2|48349.2|0
1648176700000|2022-03-25 02:51:40|48386.8|48346.8|48381.8|48341.8|48386.8|48346.8|48381.8|48341.8|0
1648176710000|2022-03-25 02:51:50|48376.8|48336.8|48386.8|48346.8|48386.8|48346.8|48376.8|48336.8|0
1648176720000|2022-03-25 02:52:00|48376.8|48336.8|48386.8|48346.8|48386.8|48346.8|48376.8|48336.8|0
1648176730000|2022-03-25 02:52:10|48379.5|48339.5|48379.5|48339.5|48381.8|48341.8|48379.5|48339.5|0
1648176740000|2022-03-25 02:52:20|48372.1|48332.1|48376.8|48336.8|48376.8|48336.8|48364.2|48324.2|4
1648176760000|2022-03-25 02:52:40|48374.5|48334.5|48366.8|48326.8|48376.8|48336.8|48366.8|48326.8|2
1648176780000|2022-03-25 02:53:00|48369.5|48329.5|48376.8|48336.8|48376.8|48336.8|48369.5|48329.5|0
1648176790000|2022-03-25 02:53:10|48374.1|48334.1|48371.8|48331.8|48376.8|48336.8|48371.8|48331.8|1
1648176800000|2022-03-25 02:53:20|48374.1|48334.1|48376.8|48336.8|48376.8|48336.8|48374.1|48334.1|0
1648176810000|2022-03-25 02:53:30|48374.5|48334.5|48374.5|48334.5|48374.5|48334.5|48374.5|48334.5|0
1648176820000|2022-03-25 02:53:40|48369.5|48329.5|48364.5|48324.5|48369.5|48329.5|48364.5|48324.5|1
1648176830000|2022-03-25 02:53:50|48359.5|48319.5|48344.4|48304.4|48359.5|48319.5|48344.4|48304.4|1
1648176840000|2022-03-25 02:54:00|48354.4|48314.4|48354.4|48314.4|48354.4|48314.4|48354.4|48314.4|0
1648176860000|2022-03-25 02:54:20|48349.4|48309.4|48344.4|48304.4|48354.4|48314.4|48339.4|48299.4|3
1648176870000|2022-03-25 02:54:30|||||||||1
1648176890000|2022-03-25 02:54:50|48341.8|48301.8|48344.4|48304.4|48344.4|48304.4|48339.4|48299.4|0
1648176900000|2022-03-25 02:55:00|48354.4|48314.4|48354.4|48314.4|48354.4|48314.4|48354.4|48314.4|0
1648176910000|2022-03-25 02:55:10|48357.1|48317.1|48364.4|48324.4|48364.4|48324.4|48357.1|48317.1|0
1648176920000|2022-03-25 02:55:20|48366.8|48326.8|48359.4|48319.4|48366.8|48326.8|48359.4|48319.4|1
1648176930000|2022-03-25 02:55:30|48356.8|48316.8|48354.4|48314.4|48356.8|48316.8|48354.4|48314.4|0
1648176940000|2022-03-25 02:55:40|48349.4|48309.4|48354.4|48314.4|48354.4|48314.4|48344.4|48304.4|1
1648176950000|2022-03-25 02:55:50|48349.4|48309.4|48349.4|48309.4|48349.4|48309.4|48349.4|48309.4|0
1648176960000|2022-03-25 02:56:00|48364.4|48324.4|48364.4|48324.4|48364.4|48324.4|48364.4|48324.4|1
1648177020000|2022-03-25 02:57:00|48367.1|48327.1|48379.1|48339.1|48386.8|48346.8|48367.1|48327.1|1
1648177050000|2022-03-25 02:57:30|48374.1|48334.1|48371.4|48331.4|48381.4|48341.4|48361.8|48321.8|2
1648177060000|2022-03-25 02:57:40|48366.4|48326.4|48371.4|48331.4|48371.4|48331.4|48366.4|48326.4|2
1648177070000|2022-03-25 02:57:50|48369.1|48329.1|48374.1|48334.1|48379.1|48339.1|48369.1|48329.1|0
1648177080000|2022-03-25 02:58:00|48376.8|48336.8|48371.4|48331.4|48379.1|48339.1|48369.1|48329.1|1
1648177090000|2022-03-25 02:58:10|48369.1|48329.1|48356.4|48316.4|48371.4|48331.4|48356.4|48316.4|3
1648177100000|2022-03-25 02:58:20|48354.1|48314.1|48369.1|48329.1|48369.1|48329.1|48346.4|48306.4|3
1648177110000|2022-03-25 02:58:30|48361.4|48321.4|48363.8|48323.8|48369.1|48329.1|48359.1|48319.1|0
1648177120000|2022-03-25 02:58:40|48359.1|48319.1|48319.1|48279.1|48361.4|48321.4|48312.1|48272.1|6
1648177130000|2022-03-25 02:58:50|48321.4|48281.4|48306.4|48266.4|48321.4|48281.4|48301.4|48261.4|23
1648177140000|2022-03-25 02:59:00|48304.1|48264.1|48311.4|48271.4|48311.4|48271.4|48293.8|48253.8|3
1648177150000|2022-03-25 02:59:10|48319.1|48279.1|48319.1|48279.1|48319.1|48279.1|48319.1|48279.1|1
1648177160000|2022-03-25 02:59:20|48316.4|48276.4|48296.4|48256.4|48316.4|48276.4|48296.4|48256.4|1
1648177170000|2022-03-25 02:59:30|48293.8|48253.8|48279.4|48239.4|48293.8|48253.8|48279.4|48239.4|18
1648177180000|2022-03-25 02:59:40|48292|48252|48296.7|48256.7|48306.7|48266.7|48292|48252|1
1648177190000|2022-03-25 02:59:50|48299.4|48259.4|48306.7|48266.7|48306.7|48266.7|48299.4|48259.4|0
1648177200000|2022-03-25 03:00:00|48304.4|48264.4|48299.4|48259.4|48304.4|48264.4|48299.4|48259.4|0
1648177210000|2022-03-25 03:00:10|48294.1|48254.1|48286.7|48246.7|48294.1|48254.1|48286.7|48246.7|10
1648177220000|2022-03-25 03:00:20|48284.4|48244.4|48294.4|48254.4|48296.7|48256.7|48284.4|48244.4|5
1648177230000|2022-03-25 03:00:30|48296.7|48256.7|48296.7|48256.7|48299.4|48259.4|48294.4|48254.4|0
1648177250000|2022-03-25 03:00:50|48294.1|48254.1|48284.4|48244.4|48294.4|48254.4|48284.4|48244.4|0
1648177260000|2022-03-25 03:01:00|48296.7|48256.7|48296.7|48256.7|48299.4|48259.4|48296.7|48256.7|0
1648177270000|2022-03-25 03:01:10|48291.7|48251.7|48296.7|48256.7|48296.7|48256.7|48284.4|48244.4|0
1648177280000|2022-03-25 03:01:20|48311.1|48271.1|48304.4|48264.4|48311.1|48271.1|48304.4|48264.4|4
1648177290000|2022-03-25 03:01:30|48296.7|48256.7|48294.4|48254.4|48296.7|48256.7|48294.4|48254.4|0
1648177320000|2022-03-25 03:02:00|48309.1|48269.1|48306.7|48266.7|48309.1|48269.1|48304.4|48264.4|0
1648177330000|2022-03-25 03:02:10|48309.4|48269.4|48316.7|48276.7|48324|48284|48309.4|48269.4|8
1648177340000|2022-03-25 03:02:20|48306.7|48266.7|48306.7|48266.7|48306.7|48266.7|48304.4|48264.4|0
1648177350000|2022-03-25 03:02:30|48301.7|48261.7|48294.4|48254.4|48301.7|48261.7|48284.4|48244.4|3
1648177360000|2022-03-25 03:02:40|48296.7|48256.7|48306.7|48266.7|48324|48284|48294.4|48254.4|4
1648177380000|2022-03-25 03:03:00|48309.4|48269.4|48319.3|48279.3|48319.3|48279.3|48309.4|48269.4|0
1648177390000|2022-03-25 03:03:10|48326.7|48286.7|48326.7|48286.7|48326.7|48286.7|48324.3|48284.3|0
1648177410000|2022-03-25 03:03:30|48324.3|48284.3|48356.7|48316.7|48356.7|48316.7|48324.3|48284.3|3
1648177430000|2022-03-25 03:03:50|48354|48314|48363.7|48323.7|48363.7|48323.7|48354|48314|4
1648177440000|2022-03-25 03:04:00|48361.4|48321.4|48366.1|48326.1|48366.4|48326.4|48351.4|48311.4|0
1648177450000|2022-03-25 03:04:10|48368.7|48328.7|48368.7|48328.7|48368.7|48328.7|48366.1|48326.1|3
1648177460000|2022-03-25 03:04:20|48344|48304|48318.4|48278.4|48344|48304|48318.4|48278.4|6
1648177470000|2022-03-25 03:04:30|48311.4|48271.4|48311.4|48271.4|48311.4|48271.4|48311.4|48271.4|0
1648177480000|2022-03-25 03:04:40|48338.7|48298.7|48331.4|48291.4|48341.4|48301.4|48331.4|48291.4|4
1648177500000|2022-03-25 03:05:00|48328.7|48288.7|48334|48294|48339|48299|48326.4|48286.4|3
1648177510000|2022-03-25 03:05:10|48331.4|48291.4|48331.4|48291.4|48331.4|48291.4|48331.4|48291.4|0
1648177520000|2022-03-25 03:05:20|48326.4|48286.4|48326.4|48286.4|48326.4|48286.4|48326.4|48286.4|0
1648177530000|2022-03-25 03:05:30|48336.4|48296.4|48331.4|48291.4|48336.4|48296.4|48331.4|48291.4|0
1648177540000|2022-03-25 03:05:40|48333.7|48293.7|48334|48294|48334|48294|48331.4|48291.4|0
1648177550000|2022-03-25 03:05:50|48338.7|48298.7|48333.7|48293.7|48338.7|48298.7|48321.4|48281.4|4
1648177560000|2022-03-25 03:06:00|48336|48296|48336|48296|48336|48296|48333.7|48293.7|0
1648177570000|2022-03-25 03:06:10|48341|48301|48333.7|48293.7|48341|48301|48333.7|48293.7|1
1648177580000|2022-03-25 03:06:20|48336|48296|48343.7|48303.7|48343.7|48303.7|48336|48296|3
1648177600000|2022-03-25 03:06:40|48346.3|48306.3|48361|48321|48366|48326|48346.3|48306.3|5
1648177610000|2022-03-25 03:06:50|48363.7|48323.7|48376|48336|48376|48336|48363.7|48323.7|0
1648177620000|2022-03-25 03:07:00|48378.4|48338.4|48381.3|48341.3|48381.3|48341.3|48376|48336|1
1648177630000|2022-03-25 03:07:10|48386|48346|48386|48346|48386|48346|48386|48346|0
1648177640000|2022-03-25 03:07:20|48383.7|48343.7|48381|48341|48383.7|48343.7|48381|48341|2
1648177650000|2022-03-25 03:07:30|48378.4|48338.4|48378.4|48338.4|48381|48341|48378.4|48338.4|0
1648177660000|2022-03-25 03:07:40|48376|48336|48388.4|48348.4|48395.7|48355.7|48376|48336|5
1648177670000|2022-03-25 03:07:50|48390.7|48350.7|48386|48346|48391|48351|48386|48346|1
1648177680000|2022-03-25 03:08:00|48388.4|48348.4|48393.4|48353.4|48396|48356|48388.4|48348.4|3
1648177690000|2022-03-25 03:08:10|48388.4|48348.4|48388.4|48348.4|48388.4|48348.4|48378.4|48338.4|0
1648177720000|2022-03-25 03:08:40|48393.4|48353.4|48386|48346|48393.4|48353.4|48386|48346|1
1648177730000|2022-03-25 03:08:50|48383.4|48343.4|48381|48341|48383.4|48343.4|48378.4|48338.4|0
1648177740000|2022-03-25 03:09:00|48378.4|48338.4|48378.4|48338.4|48378.4|48338.4|48378.4|48338.4|0
1648177790000|2022-03-25 03:09:50|48378.3|48338.3|48370.7|48330.7|48378.3|48338.3|48370.7|48330.7|1
1648177800000|2022-03-25 03:10:00|48376|48336|48378.3|48338.3|48378.3|48338.3|48376|48336|1
1648177810000|2022-03-25 03:10:10|48366|48326|48366|48326|48366|48326|48366|48326|2
1648177830000|2022-03-25 03:10:30|48363.7|48323.7|48363.7|48323.7|48363.7|48323.7|48363.7|48323.7|0
1648177840000|2022-03-25 03:10:40|48363.6|48323.6|48363.6|48323.6|48363.6|48323.6|48358.6|48318.6|0
1648177860000|2022-03-25 03:11:00|48358.6|48318.6|48358.6|48318.6|48363.6|48323.6|48358.6|48318.6|0
1648177870000|2022-03-25 03:11:10|48363.6|48323.6|48363.6|48323.6|48363.6|48323.6|48363.6|48323.6|0
1648177880000|2022-03-25 03:11:20|48361.3|48321.3|48356|48316|48361.3|48321.3|48356|48316|0
1648177890000|2022-03-25 03:11:30|48353.6|48313.6|48356|48316|48356|48316|48353.6|48313.6|0
1648177900000|2022-03-25 03:11:40|48358.6|48318.6|48363.6|48323.6|48363.6|48323.6|48358.6|48318.6|0
1648177910000|2022-03-25 03:11:50|48366|48326|48361|48321|48366|48326|48361|48321|0
1648177920000|2022-03-25 03:12:00|48363.6|48323.6|48366|48326|48366|48326|48363.6|48323.6|0
1648177930000|2022-03-25 03:12:10|48363.3|48323.3|48366|48326|48366|48326|48361|48321|0
1648177940000|2022-03-25 03:12:20|48368.3|48328.3|48368.3|48328.3|48370.7|48330.7|48366|48326|3
1648177950000|2022-03-25 03:12:30|48368.6|48328.6|48368.3|48328.3|48371|48331|48366|48326|0
1648177960000|2022-03-25 03:12:40|48366|48326|48366|48326|48368.3|48328.3|48366|48326|0
1648177970000|2022-03-25 03:12:50|48368.3|48328.3|48366|48326|48368.3|48328.3|48358.3|48318.3|1
1648177980000|2022-03-25 03:13:00|48368.3|48328.3|48386|48346|48386|48346|48368.3|48328.3|7
1648178000000|2022-03-25 03:13:20|48388.6|48348.6|48376|48336|48388.6|48348.6|48376|48336|1
1648178010000|2022-03-25 03:13:30|48378.3|48338.3|48378.3|48338.3|48378.3|48338.3|48378.3|48338.3|0
1648178020000|2022-03-25 03:13:40|48376|48336|48378.3|48338.3|48381|48341|48376|48336|0
1648178030000|2022-03-25 03:13:50|48386|48346|48386|48346|48386|48346|48386|48346|1
1648178050000|2022-03-25 03:14:10|48383.3|48343.3|48356|48316|48383.3|48343.3|48356|48316|1
1648178060000|2022-03-25 03:14:20|48353.3|48313.3|48361|48321|48361|48321|48348.3|48308.3|0
1648178070000|2022-03-25 03:14:30|48358.3|48318.3|48348.3|48308.3|48358.3|48318.3|48348.3|48308.3|1
1648178080000|2022-03-25 03:14:40|48350.6|48310.6|48358.3|48318.3|48358.3|48318.3|48348.3|48308.3|1
1648178090000|2022-03-25 03:14:50|48356|48316|48358.3|48318.3|48358.3|48318.3|48356|48316|0
1648178100000|2022-03-25 03:15:00|48353|48313|48323.6|48283.6|48353|48313|48323.6|48283.6|5
1648178120000|2022-03-25 03:15:20|48321.3|48281.3|48321.3|48281.3|48321.3|48281.3|48313.6|48273.6|7
1648178140000|2022-03-25 03:15:40|48321.2|48281.2|48321.2|48281.2|48321.2|48281.2|48321.2|48281.2|0
1648178160000|2022-03-25 03:16:00|48323.9|48283.9|48323.9|48283.9|48326.2|48286.2|48323.6|48283.6|1
1648178180000|2022-03-25 03:16:20|48326.2|48286.2|48323.9|48283.9|48326.2|48286.2|48323.9|48283.9|0
1648178190000|2022-03-25 03:16:30|48326.2|48286.2|48326.2|48286.2|48326.2|48286.2|48323.9|48283.9|0
1648178200000|2022-03-25 03:16:40|48323.9|48283.9|48326.2|48286.2|48326.2|48286.2|48323.9|48283.9|0
1648178210000|2022-03-25 03:16:50|48323.6|48283.6|48323.6|48283.6|48323.6|48283.6|48323.6|48283.6|0
1648178220000|2022-03-25 03:17:00|48318.6|48278.6|48293.6|48253.6|48318.6|48278.6|48293.6|48253.6|6
1648178230000|2022-03-25 03:17:10|48290.9|48250.9|48290.9|48250.9|48290.9|48250.9|48290.9|48250.9|2
1648178240000|2022-03-25 03:17:20|48288.6|48248.6|48278.3|48238.3|48293.6|48253.6|48273.3|48233.3|8
1648178250000|2022-03-25 03:17:30|48285.9|48245.9|48285.9|48245.9|48285.9|48245.9|48285.9|48245.9|1
1648178260000|2022-03-25 03:17:40|48283.6|48243.6|48285.9|48245.9|48285.9|48245.9|48283.6|48243.6|0
1648178270000|2022-03-25 03:17:50|48283.3|48243.3|48280.9|48240.9|48283.3|48243.3|48278.3|48238.3|0
1648178280000|2022-03-25 03:18:00|48283.3|48243.3|48288.6|48248.6|48288.6|48248.6|48280.6|48240.6|4
1648178290000|2022-03-25 03:18:10|48286.2|48246.2|48286.2|48246.2|48286.2|48246.2|48283.6|48243.6|1
1648178300000|2022-03-25 03:18:20|48283.6|48243.6|48263.6|48223.6|48283.6|48243.6|48263.6|48223.6|2
1648178310000|2022-03-25 03:18:30|48261.2|48221.2|48263.6|48223.6|48263.6|48223.6|48258.6|48218.6|1
1648178320000|2022-03-25 03:18:40|48271.2|48231.2|48271.2|48231.2|48271.2|48231.2|48271.2|48231.2|1
1648178330000|2022-03-25 03:18:50|48263.6|48223.6|48263.6|48223.6|48263.6|48223.6|48263.6|48223.6|0
1648178350000|2022-03-25 03:19:10|48261.2|48221.2|48243.6|48203.6|48261.2|48221.2|48241.2|48201.2|2
1648178360000|2022-03-25 03:19:20|48248.9|48208.9|48241.2|48201.2|48248.9|48208.9|48241.2|48201.2|1
1648178370000|2022-03-25 03:19:30|48251.2|48211.2|48251.2|48211.2|48251.2|48211.2|48251.2|48211.2|1
1648178380000|2022-03-25 03:19:40|48248.6|48208.6|48246.2|48206.2|48248.6|48208.6|48241.2|48201.2|2
1648178390000|2022-03-25 03:19:50|48251.2|48211.2|48226.5|48186.5|48251.2|48211.2|48221.2|48181.2|3
1648178400000|2022-03-25 03:20:00|48231.2|48191.2|48231.2|48191.2|48231.2|48191.2|48228.9|48188.9|5
1648178410000|2022-03-25 03:20:10|48223.5|48183.5|48191.2|48151.2|48223.5|48183.5|48191.2|48151.2|7
1648178420000|2022-03-25 03:20:20|48201.2|48161.2|48206.5|48166.5|48208.9|48168.9|48201.2|48161.2|4
1648178430000|2022-03-25 03:20:30|48208.9|48168.9|48206.5|48166.5|48208.9|48168.9|48191.5|48151.5|4
1648178440000|2022-03-25 03:20:40|48204.2|48164.2|48206.5|48166.5|48206.5|48166.5|48204.2|48164.2|0
1648178450000|2022-03-25 03:20:50|48204.2|48164.2|48196.5|48156.5|48206.5|48166.5|48196.5|48156.5|5
1648178460000|2022-03-25 03:21:00|48204.2|48164.2|48214.2|48174.2|48226.5|48186.5|48204.2|48164.2|3
1648178470000|2022-03-25 03:21:10|48216.5|48176.5|48208.8|48168.8|48224.2|48184.2|48208.8|48168.8|1
1648178480000|2022-03-25 03:21:20|48206.5|48166.5|48206.5|48166.5|48206.5|48166.5|48204.1|48164.1|0
1648178510000|2022-03-25 03:21:50|48211.2|48171.2|48216.5|48176.5|48216.5|48176.5|48211.2|48171.2|0
1648178550000|2022-03-25 03:22:30|48219.1|48179.1|48236.5|48196.5|48236.5|48196.5|48219.1|48179.1|2
1648178580000|2022-03-25 03:23:00|48241.8|48201.8|48259.1|48219.1|48261.5|48221.5|48241.8|48201.8|4
1648178590000|2022-03-25 03:23:10|48256.5|48216.5|48266.2|48226.2|48271.2|48231.2|48249.1|48209.1|9
1648178600000|2022-03-25 03:23:20|48263.8|48223.8|48248.8|48208.8|48263.8|48223.8|48248.8|48208.8|4
1648178610000|2022-03-25 03:23:30|48243.8|48203.8|48243.8|48203.8|48243.8|48203.8|48243.8|48203.8|0
1648178630000|2022-03-25 03:23:50|48239.1|48199.1|48248.8|48208.8|48248.8|48208.8|48239.1|48199.1|0
1648178640000|2022-03-25 03:24:00|48244.1|48204.1|48234.1|48194.1|48244.1|48204.1|48234.1|48194.1|1
1648178650000|2022-03-25 03:24:10|48236.5|48196.5|48236.5|48196.5|48236.5|48196.5|48236.5|48196.5|0
1648178660000|2022-03-25 03:24:20|48246.5|48206.5|48236.5|48196.5|48246.5|48206.5|48236.5|48196.5|1
1648178670000|2022-03-25 03:24:30|48234.1|48194.1|48256.5|48216.5|48256.5|48216.5|48234.1|48194.1|0
1648178700000|2022-03-25 03:25:00|48251.1|48211.1|48251.1|48211.1|48251.1|48211.1|48251.1|48211.1|1
1648178710000|2022-03-25 03:25:10|48246.5|48206.5|48254.1|48214.1|48256.5|48216.5|48246.5|48206.5|2
1648178720000|2022-03-25 03:25:20|48256.5|48216.5|48261.4|48221.4|48261.5|48221.5|48256.5|48216.5|0
1648178730000|2022-03-25 03:25:30|48264.1|48224.1|48261.4|48221.4|48266.4|48226.4|48259.1|48219.1|0
1648178740000|2022-03-25 03:25:40|48264.1|48224.1|48266.4|48226.4|48276.4|48236.4|48263.8|48223.8|3
1648178750000|2022-03-25 03:25:50|48271.8|48231.8|48286.4|48246.4|48286.4|48246.4|48271.8|48231.8|1
1648178760000|2022-03-25 03:26:00|48291.1|48251.1|48296.4|48256.4|48296.4|48256.4|48286.4|48246.4|5
1648178770000|2022-03-25 03:26:10|48301.4|48261.4|48301.4|48261.4|48301.4|48261.4|48291.4|48251.4|0
1648178780000|2022-03-25 03:26:20|48299.1|48259.1|48296.4|48256.4|48299.1|48259.1|48291.4|48251.4|0
1648178790000|2022-03-25 03:26:30|48284.1|48244.1|48286.4|48246.4|48296.4|48256.4|48281.7|48241.7|2
1648178800000|2022-03-25 03:26:40|48289.1|48249.1|48299.1|48259.1|48299.1|48259.1|48289.1|48249.1|0
1648178820000|2022-03-25 03:27:00|48304.1|48264.1|48299.1|48259.1|48304.1|48264.1|48299.1|48259.1|0
1648178830000|2022-03-25 03:27:10|48301.4|48261.4|48296.4|48256.4|48301.4|48261.4|48296.4|48256.4|0
1648178840000|2022-03-25 03:27:20|48301.4|48261.4|48301.4|48261.4|48301.4|48261.4|48301.4|48261.4|0
1648178850000|2022-03-25 03:27:30|48299.1|48259.1|48316.4|48276.4|48319.1|48279.1|48299.1|48259.1|0
1648178860000|2022-03-25 03:27:40|48309.1|48269.1|48316.4|48276.4|48316.4|48276.4|48309.1|48269.1|0
1648178870000|2022-03-25 03:27:50|48314.1|48274.1|48316.4|48276.4|48316.4|48276.4|48314.1|48274.1|0
1648178890000|2022-03-25 03:28:10|48314.1|48274.1|48306.4|48266.4|48314.1|48274.1|48299.1|48259.1|2
1648178900000|2022-03-25 03:28:20|48304.1|48264.1|48296.4|48256.4|48304.1|48264.1|48296.4|48256.4|1
1648178910000|2022-03-25 03:28:30|48299.1|48259.1|48304.1|48264.1|48304.1|48264.1|48299.1|48259.1|0
1648178930000|2022-03-25 03:28:50|48309.1|48269.1|48306.4|48266.4|48309.1|48269.1|48306.4|48266.4|0
1648178940000|2022-03-25 03:29:00|48304.1|48264.1|48304.1|48264.1|48304.1|48264.1|48304.1|48264.1|0
1648178950000|2022-03-25 03:29:10|48301.4|48261.4|48296.4|48256.4|48301.4|48261.4|48296.4|48256.4|0
1648178960000|2022-03-25 03:29:20|48299.1|48259.1|48304.1|48264.1|48304.1|48264.1|48299.1|48259.1|0
1648178970000|2022-03-25 03:29:30|48301.4|48261.4|48296.4|48256.4|48301.4|48261.4|48296.4|48256.4|1
1648178990000|2022-03-25 03:29:50|48294.1|48254.1|48284.1|48244.1|48294.1|48254.1|48284.1|48244.1|1
1648179010000|2022-03-25 03:30:10|48276.4|48236.4|48276.4|48236.4|48276.4|48236.4|48276.4|48236.4|8
1648179060000|2022-03-25 03:31:00|48286.4|48246.4|48286.4|48246.4|48286.4|48246.4|48286.4|48246.4|0
1648179070000|2022-03-25 03:31:10|48284|48244|48284|48244|48284|48244|48284|48244|0
1648179140000|2022-03-25 03:32:20|48276.4|48236.4|48276.4|48236.4|48276.4|48236.4|48276.4|48236.4|1
1648179240000|2022-03-25 03:34:00|||||||||1
1648179280000|2022-03-25 03:34:40|48276.3|48236.3|48276.3|48236.3|48276.3|48236.3|48276.3|48236.3|0
1648179350000|2022-03-25 03:35:50|48279|48239|48284|48244|48284|48244|48279|48239|0
1648179390000|2022-03-25 03:36:30|48286.3|48246.3|48281.3|48241.3|48286.3|48246.3|48281.3|48241.3|0
1648179400000|2022-03-25 03:36:40|48278.7|48238.7|48276.3|48236.3|48278.7|48238.7|48276.3|48236.3|1
1648179420000|2022-03-25 03:37:00|48273.7|48233.7|48271.3|48231.3|48273.7|48233.7|48271.3|48231.3|0
1648179450000|2022-03-25 03:37:30|48276.3|48236.3|48276.3|48236.3|48276.3|48236.3|48276.3|48236.3|0
1648179470000|2022-03-25 03:37:50|48273.7|48233.7|48274|48234|48274|48234|48273.7|48233.7|1
1648179480000|2022-03-25 03:38:00|48276.3|48236.3|48276.3|48236.3|48276.3|48236.3|48276.3|48236.3|0
1648179570000|2022-03-25 03:39:30|48293.9|48253.9|48293.9|48253.9|48293.9|48253.9|48286.6|48246.6|1
1648179580000|2022-03-25 03:39:40|48296.6|48256.6|48308.9|48268.9|48308.9|48268.9|48296.6|48256.6|0
1648179590000|2022-03-25 03:39:50|48301.3|48261.3|48303.6|48263.6|48306.3|48266.3|48301.3|48261.3|3
1648179600000|2022-03-25 03:40:00|48301.3|48261.3|48301.3|48261.3|48301.3|48261.3|48301.3|48261.3|1
1648179610000|2022-03-25 03:40:10|48298.9|48258.9|48298.9|48258.9|48298.9|48258.9|48298.9|48258.9|0
1648179620000|2022-03-25 03:40:20|48303.6|48263.6|48298.9|48258.9|48303.6|48263.6|48298.9|48258.9|0
1648179630000|2022-03-25 03:40:30|48308.3|48268.3|48301.3|48261.3|48311.3|48271.3|48301.3|48261.3|13
1648179640000|2022-03-25 03:40:40|48314.2|48274.2|48318.9|48278.9|48318.9|48278.9|48311.3|48271.3|7
1648179650000|2022-03-25 03:40:50|48333.6|48293.6|48341.3|48301.3|48341.3|48301.3|48331.3|48291.3|10
1648179660000|2022-03-25 03:41:00|48338.9|48298.9|48336.3|48296.3|48338.9|48298.9|48336.3|48296.3|0
1648179700000|2022-03-25 03:41:40|48338.9|48298.9|48338.9|48298.9|48338.9|48298.9|48338.9|48298.9|0
1648179720000|2022-03-25 03:42:00|48336.3|48296.3|48336.3|48296.3|48336.6|48296.6|48333.9|48293.9|3
1648179780000|2022-03-25 03:43:00|48338.9|48298.9|48343.9|48303.9|48346.3|48306.3|48338.9|48298.9|0
1648179790000|2022-03-25 03:43:10|48351|48311|48351|48311|48351|48311|48351|48311|0
1648179810000|2022-03-25 03:43:30|48346.3|48306.3|48346.3|48306.3|48346.3|48306.3|48346.3|48306.3|0
1648179820000|2022-03-25 03:43:40|48346.2|48306.2|48346.2|48306.2|48346.2|48306.2|48346.2|48306.2|0
1648179860000|2022-03-25 03:44:20|48343.9|48303.9|48336.2|48296.2|48346.2|48306.2|48336.2|48296.2|1
1648179910000|2022-03-25 03:45:10|48345.6|48305.6|48346.2|48306.2|48346.2|48306.2|48345.6|48305.6|1
1648179940000|2022-03-25 03:45:40|48341.2|48301.2|48346.2|48306.2|48346.5|48306.5|48341.2|48301.2|3
1648179960000|2022-03-25 03:46:00|48343.6|48303.6|48343.6|48303.6|48343.6|48303.6|48343.6|48303.6|1
1648179970000|2022-03-25 03:46:10|48338.9|48298.9|48341.2|48301.2|48341.2|48301.2|48338.9|48298.9|0
1648180000000|2022-03-25 03:46:40|48338.9|48298.9|48338.9|48298.9|48338.9|48298.9|48338.9|48298.9|0
1648180060000|2022-03-25 03:47:40|48336.2|48296.2|48336.2|48296.2|48336.2|48296.2|48336.2|48296.2|0
1648180070000|2022-03-25 03:47:50|48331.2|48291.2|48331.2|48291.2|48331.2|48291.2|48331.2|48291.2|0
1648180090000|2022-03-25 03:48:10|48328.9|48288.9|48328.9|48288.9|48328.9|48288.9|48328.9|48288.9|0
1648180110000|2022-03-25 03:48:30|48328.8|48288.8|48333.8|48293.8|48333.8|48293.8|48328.8|48288.8|1
1648180120000|2022-03-25 03:48:40|48331.2|48291.2|48333.8|48293.8|48333.8|48293.8|48331.2|48291.2|0
1648180180000|2022-03-25 03:49:40|48336.5|48296.5|48333.8|48293.8|48336.5|48296.5|48333.8|48293.8|1
1648180220000|2022-03-25 03:50:20|48336.5|48296.5|48329.1|48289.1|48336.5|48296.5|48323.8|48283.8|2
1648180230000|2022-03-25 03:50:30|48333.8|48293.8|48333.8|48293.8|48333.8|48293.8|48333.8|48293.8|0
1648180260000|2022-03-25 03:51:00|48326.2|48286.2|48323.8|48283.8|48326.2|48286.2|48323.8|48283.8|1
1648180280000|2022-03-25 03:51:20|48326.2|48286.2|48326.2|48286.2|48326.2|48286.2|48326.2|48286.2|0
1648180300000|2022-03-25 03:51:40|48323.8|48283.8|48333.8|48293.8|48333.8|48293.8|48323.8|48283.8|0
1648180310000|2022-03-25 03:51:50|48336.2|48296.2|48331.2|48291.2|48336.2|48296.2|48331.2|48291.2|0
1648180330000|2022-03-25 03:52:10|48323.8|48283.8|48326.2|48286.2|48326.2|48286.2|48323.8|48283.8|0
1648180360000|2022-03-25 03:52:40|48323.8|48283.8|48323.8|48283.8|48323.8|48283.8|48323.8|48283.8|0
1648180380000|2022-03-25 03:53:00|48326.1|48286.1|48326.1|48286.1|48326.1|48286.1|48326.1|48286.1|0
1648180440000|2022-03-25 03:54:00|48328.8|48288.8|48331.1|48291.1|48331.1|48291.1|48328.8|48288.8|0
1648180470000|2022-03-25 03:54:30|48323.8|48283.8|48323.8|48283.8|48323.8|48283.8|48323.8|48283.8|1
1648180500000|2022-03-25 03:55:00|48321.1|48281.1|48321.1|48281.1|48321.1|48281.1|48321.1|48281.1|0
1648180560000|2022-03-25 03:56:00|48318.8|48278.8|48331.4|48291.4|48331.4|48291.4|48318.8|48278.8|1
1648180570000|2022-03-25 03:56:10|48333.8|48293.8|48333.8|48293.8|48333.8|48293.8|48333.8|48293.8|0
1648180580000|2022-03-25 03:56:20|48338.5|48298.5|48336.1|48296.1|48343.8|48303.8|48336.1|48296.1|4
1648180590000|2022-03-25 03:56:30|48333.5|48293.5|48326.1|48286.1|48333.5|48293.5|48326.1|48286.1|0
1648180600000|2022-03-25 03:56:40|48336.1|48296.1|48336.1|48296.1|48336.1|48296.1|48336.1|48296.1|0
1648180610000|2022-03-25 03:56:50|48338.8|48298.8|48341.1|48301.1|48341.1|48301.1|48338.8|48298.8|0
1648180620000|2022-03-25 03:57:00|48343.5|48303.5|48341.4|48301.4|48353.8|48313.8|48341.4|48301.4|5
1648180630000|2022-03-25 03:57:10|48343.8|48303.8|48343.8|48303.8|48343.8|48303.8|48343.8|48303.8|0
1648180660000|2022-03-25 03:57:40|48343.7|48303.7|48343.7|48303.7|48343.7|48303.7|48343.7|48303.7|0
1648180670000|2022-03-25 03:57:50|48346.1|48306.1|48346.1|48306.1|48346.1|48306.1|48346.1|48306.1|0
1648180680000|2022-03-25 03:58:00|48343.7|48303.7|48343.7|48303.7|48343.7|48303.7|48343.7|48303.7|0
1648180710000|2022-03-25 03:58:30|48336.1|48296.1|48336.1|48296.1|48336.1|48296.1|48336.1|48296.1|1
1648180730000|2022-03-25 03:58:50|48343.7|48303.7|48346.1|48306.1|48346.1|48306.1|48343.7|48303.7|0
1648180740000|2022-03-25 03:59:00|48343.7|48303.7|48336.1|48296.1|48343.7|48303.7|48336.1|48296.1|0
1648180790000|2022-03-25 03:59:50|48341.4|48301.4|48338.7|48298.7|48341.4|48301.4|48338.7|48298.7|0
1648180800000|2022-03-25 04:00:00|48336.1|48296.1|48336.1|48296.1|48336.1|48296.1|48336.1|48296.1|0
1648180860000|2022-03-25 04:01:00|48328.7|48288.7|48326.1|48286.1|48331.1|48291.1|48326.1|48286.1|2
1648180900000|2022-03-25 04:01:40|48336.1|48296.1|48336.1|48296.1|48336.1|48296.1|48336.1|48296.1|0
1648180930000|2022-03-25 04:02:10|48336|48296|48336|48296|48336|48296|48336|48296|0
1648180940000|2022-03-25 04:02:20|48331|48291|48331|48291|48331|48291|48331|48291|0
1648180950000|2022-03-25 04:02:30|48326|48286|48326|48286|48326|48286|48326|48286|0
1648180980000|2022-03-25 04:03:00|48328.4|48288.4|48331|48291|48331|48291|48328.4|48288.4|0
1648181060000|2022-03-25 04:04:20|48326|48286|48326|48286|48326|48286|48326|48286|0
1648181070000|2022-03-25 04:04:30|48323.4|48283.4|48328.7|48288.7|48333.7|48293.7|48323.4|48283.4|1
1648181090000|2022-03-25 04:04:50|48326|48286|48326|48286|48326|48286|48326|48286|0
1648181100000|2022-03-25 04:05:00|48323.4|48283.4|48320.7|48280.7|48323.4|48283.4|48320.7|48280.7|6
1648181110000|2022-03-25 04:05:10|48318.4|48278.4|48318.4|48278.4|48318.4|48278.4|48318.4|48278.4|0
1648181130000|2022-03-25 04:05:30|48313.4|48273.4|48313.4|48273.4|48313.4|48273.4|48313.4|48273.4|0
1648181160000|2022-03-25 04:06:00|48310.7|48270.7|48298.4|48258.4|48310.7|48270.7|48298.4|48258.4|4
1648181170000|2022-03-25 04:06:10|48300.7|48260.7|48300.7|48260.7|48300.7|48260.7|48300.7|48260.7|0
1648181230000|2022-03-25 04:07:10|||||||||2
1648181250000|2022-03-25 04:07:30|48298|48258|48293.3|48253.3|48298|48258|48293.3|48253.3|0
1648181260000|2022-03-25 04:07:40|48290.7|48250.7|48290.7|48250.7|48290.7|48250.7|48290.7|48250.7|1
1648181280000|2022-03-25 04:08:00|48288|48248|48308.3|48268.3|48308.3|48268.3|48288|48248|3
1648181340000|2022-03-25 04:09:00|48315.7|48275.7|48318.3|48278.3|48318.3|48278.3|48315.7|48275.7|0
1648181400000|2022-03-25 04:10:00|48316|48276|48306|48266|48316|48276|48306|48266|2
1648181440000|2022-03-25 04:10:40|48303.3|48263.3|48306|48266|48306|48266|48303.3|48263.3|0
1648181470000|2022-03-25 04:11:10|48305.9|48265.9|48305.9|48265.9|48305.9|48265.9|48305.9|48265.9|0
1648181520000|2022-03-25 04:12:00|48308.6|48268.6|48308.3|48268.3|48310.9|48270.9|48308.3|48268.3|1
1648181550000|2022-03-25 04:12:30|48305.9|48265.9|48305.9|48265.9|48305.9|48265.9|48305.9|48265.9|0
1648181580000|2022-03-25 04:13:00|48303.3|48263.3|48300.9|48260.9|48303.6|48263.6|48300.9|48260.9|0
1648181640000|2022-03-25 04:14:00|48303.6|48263.6|48300.9|48260.9|48303.6|48263.6|48300.9|48260.9|0
1648181650000|2022-03-25 04:14:10|48303.6|48263.6|48288.3|48248.3|48303.6|48263.6|48288.3|48248.3|2
1648181680000|2022-03-25 04:14:40|48290.6|48250.6|48295.9|48255.9|48295.9|48255.9|48290.6|48250.6|1
1648181770000|2022-03-25 04:16:10|48298.5|48258.5|48298.5|48258.5|48298.5|48258.5|48298.5|48258.5|0
1648181780000|2022-03-25 04:16:20|48295.9|48255.9|48295.9|48255.9|48295.9|48255.9|48295.9|48255.9|0
1648181820000|2022-03-25 04:17:00|48293.5|48253.5|48293.5|48253.5|48293.5|48253.5|48293.5|48253.5|3
1648181830000|2022-03-25 04:17:10|48295.9|48255.9|48295.9|48255.9|48295.9|48255.9|48295.9|48255.9|0
1648181900000|2022-03-25 04:18:20|48288.2|48248.2|48288.2|48248.2|48288.2|48248.2|48288.2|48248.2|5
1648181980000|2022-03-25 04:19:40|48305.9|48265.9|48305.9|48265.9|48305.9|48265.9|48305.9|48265.9|1
1648182010000|2022-03-25 04:20:10|48305.8|48265.8|48305.8|48265.8|48305.8|48265.8|48305.8|48265.8|0
1648182060000|2022-03-25 04:21:00|48297.9|48257.9|48295.5|48255.5|48297.9|48257.9|48295.5|48255.5|1
1648182070000|2022-03-25 04:21:10|48298.2|48258.2|48300.5|48260.5|48300.5|48260.5|48298.2|48258.2|0
1648182090000|2022-03-25 04:21:30|48298.2|48258.2|48298.2|48258.2|48298.2|48258.2|48298.2|48258.2|0
1648182100000|2022-03-25 04:21:40|48300.5|48260.5|48300.5|48260.5|48300.5|48260.5|48300.5|48260.5|0
1648182120000|2022-03-25 04:22:00|48298.2|48258.2|48298.2|48258.2|48300.5|48260.5|48298.2|48258.2|0
1648182180000|2022-03-25 04:23:00|48295.8|48255.8|48298.2|48258.2|48298.2|48258.2|48295.8|48255.8|0
1648182190000|2022-03-25 04:23:10|48295.8|48255.8|48288.2|48248.2|48300.5|48260.5|48288.2|48248.2|1
1648182280000|2022-03-25 04:24:40|48290.8|48250.8|48298.2|48258.2|48298.2|48258.2|48290.8|48250.8|1
1648182300000|2022-03-25 04:25:00|48298.1|48258.1|48298.1|48258.1|48298.1|48258.1|48298.1|48258.1|0
1648182330000|2022-03-25 04:25:30|48295.8|48255.8|48295.8|48255.8|48295.8|48255.8|48295.8|48255.8|0
1648182340000|2022-03-25 04:25:40|48293.1|48253.1|48293.1|48253.1|48293.1|48253.1|48293.1|48253.1|0
1648182360000|2022-03-25 04:26:00|48290.8|48250.8|48290.8|48250.8|48290.8|48250.8|48290.8|48250.8|0
1648182390000|2022-03-25 04:26:30|48293.1|48253.1|48298.1|48258.1|48298.1|48258.1|48293.1|48253.1|0
1648182490000|2022-03-25 04:28:10|48295.8|48255.8|48295.8|48255.8|48295.8|48255.8|48295.8|48255.8|0
1648182540000|2022-03-25 04:29:00|48293.4|48253.4|48290.8|48250.8|48293.4|48253.4|48290.8|48250.8|1
1648182570000|2022-03-25 04:29:30|48290.7|48250.7|48290.7|48250.7|48290.7|48250.7|48290.7|48250.7|0
1648182580000|2022-03-25 04:29:40|48293.4|48253.4|48295.7|48255.7|48295.7|48255.7|48293.4|48253.4|0
1648182590000|2022-03-25 04:29:50|48298.1|48258.1|48298.1|48258.1|48298.1|48258.1|48298.1|48258.1|0
1648182600000|2022-03-25 04:30:00|48293.4|48253.4|48288.1|48248.1|48293.4|48253.4|48288.1|48248.1|1
1648182640000|2022-03-25 04:30:40|48293.1|48253.1|48290.7|48250.7|48293.1|48253.1|48290.7|48250.7|0
1648182650000|2022-03-25 04:30:50|48295.7|48255.7|48295.7|48255.7|48295.7|48255.7|48295.7|48255.7|0
1648182660000|2022-03-25 04:31:00|48305.7|48265.7|48308.1|48268.1|48308.1|48268.1|48305.7|48265.7|1
1648182680000|2022-03-25 04:31:20|48290.4|48250.4|48290.4|48250.4|48290.4|48250.4|48290.4|48250.4|10
1648182690000|2022-03-25 04:31:30|48288.1|48248.1|48298.1|48258.1|48298.1|48258.1|48288.1|48248.1|0
1648182710000|2022-03-25 04:31:50|48303.1|48263.1|48308.1|48268.1|48308.1|48268.1|48303.1|48263.1|0
1648182720000|2022-03-25 04:32:00|48305.4|48265.4|48300.4|48260.4|48305.4|48265.4|48300.4|48260.4|1
1648182750000|2022-03-25 04:32:30|48305.4|48265.4|48305.4|48265.4|48305.4|48265.4|48305.4|48265.4|0
1648182780000|2022-03-25 04:33:00|48302.8|48262.8|48303.1|48263.1|48303.1|48263.1|48293.1|48253.1|1
1648182790000|2022-03-25 04:33:10|48305.4|48265.4|48305.4|48265.4|48305.4|48265.4|48305.4|48265.4|0
1648182810000|2022-03-25 04:33:30|48308.1|48268.1|48308.1|48268.1|48308.1|48268.1|48308.1|48268.1|0
1648182850000|2022-03-25 04:34:10|48308|48268|48308|48268|48308|48268|48308|48268|0
1648182970000|2022-03-25 04:36:10|48303|48263|48298|48258|48303|48263|48295.4|48255.4|1
1648182980000|2022-03-25 04:36:20|48297.7|48257.7|48298|48258|48298|48258|48297.7|48257.7|0
1648182990000|2022-03-25 04:36:30|48300.4|48260.4|48300.4|48260.4|48300.4|48260.4|48300.4|48260.4|0
1648183020000|2022-03-25 04:37:00|48295.4|48255.4|48300.4|48260.4|48300.4|48260.4|48295.4|48255.4|0
1648183120000|2022-03-25 04:38:40|48300.3|48260.3|48300.3|48260.3|48300.3|48260.3|48300.3|48260.3|0
1648183140000|2022-03-25 04:39:00|48297.7|48257.7|48295.3|48255.3|48297.7|48257.7|48295.3|48255.3|0
1648183230000|2022-03-25 04:40:30|48292.7|48252.7|48303.3|48263.3|48303.3|48263.3|48292.7|48252.7|1
1648183240000|2022-03-25 04:40:40|48305.6|48265.6|48305.6|48265.6|48305.6|48265.6|48305.6|48265.6|0
1648183350000|2022-03-25 04:42:30|||||||||1
1648183380000|2022-03-25 04:43:00|48310.9|48270.9|48318|48278|48318|48278|48310.9|48270.9|1
1648183390000|2022-03-25 04:43:10|48320.3|48280.3|48317.9|48277.9|48320.3|48280.3|48317.9|48277.9|0
1648183440000|2022-03-25 04:44:00|48327.9|48287.9|48325.6|48285.6|48327.9|48287.9|48325.6|48285.6|1
1648183470000|2022-03-25 04:44:30|48333.2|48293.2|48330.3|48290.3|48333.2|48293.2|48327.9|48287.9|0
1648183500000|2022-03-25 04:45:00|48327.9|48287.9|48327.9|48287.9|48327.9|48287.9|48327.9|48287.9|0
1648183600000|2022-03-25 04:46:40|48343.2|48303.2|48343.2|48303.2|48343.2|48303.2|48343.2|48303.2|0
1648183620000|2022-03-25 04:47:00|48345.6|48305.6|48345.6|48305.6|48345.6|48305.6|48345.6|48305.6|0
1648183630000|2022-03-25 04:47:10|48343.2|48303.2|48332.6|48292.6|48343.2|48303.2|48332.6|48292.6|2
1648183750000|2022-03-25 04:49:10|48335.2|48295.2|48335.2|48295.2|48335.2|48295.2|48335.2|48295.2|1
1648183810000|2022-03-25 04:50:10|48337.9|48297.9|48337.9|48297.9|48337.9|48297.9|48337.9|48297.9|0
1648183860000|2022-03-25 04:51:00|48340.2|48300.2|48332.6|48292.6|48345.5|48305.5|48332.6|48292.6|1
1648183870000|2022-03-25 04:51:10|48337.9|48297.9|48337.9|48297.9|48337.9|48297.9|48335.2|48295.2|0
1648183880000|2022-03-25 04:51:20|48335.2|48295.2|48337.9|48297.9|48337.9|48297.9|48335.2|48295.2|0
1648183900000|2022-03-25 04:51:40|48335.2|48295.2|48335.2|48295.2|48335.2|48295.2|48335.2|48295.2|0
1648183920000|2022-03-25 04:52:00|48337.9|48297.9|48340.2|48300.2|48340.2|48300.2|48335.2|48295.2|0
1648183930000|2022-03-25 04:52:10|48337.9|48297.9|48335.2|48295.2|48337.9|48297.9|48335.2|48295.2|0
1648183970000|2022-03-25 04:52:50|48337.8|48297.8|48340.2|48300.2|48340.2|48300.2|48337.8|48297.8|0
1648183980000|2022-03-25 04:53:00|48337.8|48297.8|48337.8|48297.8|48337.8|48297.8|48337.8|48297.8|0
1648184030000|2022-03-25 04:53:50|48345.5|48305.5|48347.8|48307.8|48347.8|48307.8|48345.5|48305.5|0
1648184040000|2022-03-25 04:54:00|48345.5|48305.5|48342.8|48302.8|48345.5|48305.5|48342.8|48302.8|0
1648184050000|2022-03-25 04:54:10|48347.8|48307.8|48342.8|48302.8|48347.8|48307.8|48342.8|48302.8|0
1648184070000|2022-03-25 04:54:30|48345.5|48305.5|48335.2|48295.2|48345.5|48305.5|48335.2|48295.2|0
1648184080000|2022-03-25 04:54:40|48325.5|48285.5|48327.8|48287.8|48327.8|48287.8|48325.5|48285.5|0
1648184100000|2022-03-25 04:55:00|48322.8|48282.8|48322.8|48282.8|48322.8|48282.8|48322.8|48282.8|0
1648184110000|2022-03-25 04:55:10|48325.5|48285.5|48327.8|48287.8|48327.8|48287.8|48325.5|48285.5|0
1648184160000|2022-03-25 04:56:00|||||||||1
1648184200000|2022-03-25 04:56:40|48322.8|48282.8|48322.8|48282.8|48322.8|48282.8|48322.8|48282.8|3
1648184220000|2022-03-25 04:57:00|48327.8|48287.8|48327.8|48287.8|48327.8|48287.8|48327.8|48287.8|1
1648184310000|2022-03-25 04:58:30|48333.1|48293.1|48332.8|48292.8|48337.8|48297.8|48332.8|48292.8|1
1648184330000|2022-03-25 04:58:50|48335.4|48295.4|48332.8|48292.8|48335.4|48295.4|48332.8|48292.8|0
1648184340000|2022-03-25 04:59:00|48330.1|48290.1|48333.1|48293.1|48335.4|48295.4|48327.8|48287.8|4
1648184350000|2022-03-25 04:59:10|48335.4|48295.4|48335.4|48295.4|48335.4|48295.4|48335.4|48295.4|0
1648184380000|2022-03-25 04:59:40|48330.1|48290.1|48327.8|48287.8|48330.1|48290.1|48327.8|48287.8|0
1648184400000|2022-03-25 05:00:00|48335.4|48295.4|48327.8|48287.8|48335.4|48295.4|48327.8|48287.8|0
1648184470000|2022-03-25 05:01:10|48330.1|48290.1|48327.8|48287.8|48332.8|48292.8|48327.8|48287.8|0
1648184490000|2022-03-25 05:01:30|48327.7|48287.7|48330.1|48290.1|48330.1|48290.1|48327.7|48287.7|0
1648184500000|2022-03-25 05:01:40|48327.7|48287.7|48332.7|48292.7|48335.4|48295.4|48327.7|48287.7|0
1648184510000|2022-03-25 05:01:50|48335.4|48295.4|48335.4|48295.4|48335.4|48295.4|48335.4|48295.4|1
1648184550000|2022-03-25 05:02:30|48338|48298|48343|48303|48343|48303|48338|48298|0
1648184560000|2022-03-25 05:02:40|48340.4|48300.4|48335.4|48295.4|48340.4|48300.4|48335.4|48295.4|0
1648184570000|2022-03-25 05:02:50|48383|48343|48373|48333|48383|48343|48373|48333|5
1648184600000|2022-03-25 05:03:20|48375.7|48335.7|48378|48338|48378|48338|48375.7|48335.7|0
1648184610000|2022-03-25 05:03:30|48390.4|48350.4|48382.7|48342.7|48390.4|48350.4|48382.7|48342.7|5
1648184620000|2022-03-25 05:03:40|48390.4|48350.4|48390.4|48350.4|48390.4|48350.4|48390.4|48350.4|1
1648184640000|2022-03-25 05:04:00|48385.4|48345.4|48385.4|48345.4|48385.4|48345.4|48385.4|48345.4|1
1648184700000|2022-03-25 05:05:00|48375.4|48335.4|48375.4|48335.4|48375.4|48335.4|48375.4|48335.4|1
1648184710000|2022-03-25 05:05:10|48377.7|48337.7|48377.7|48337.7|48377.7|48337.7|48377.7|48337.7|0
1648184790000|2022-03-25 05:06:30|48375.3|48335.3|48377.7|48337.7|48377.7|48337.7|48375.3|48335.3|0
1648184810000|2022-03-25 05:06:50|||||||||1
1648184820000|2022-03-25 05:07:00|48375.3|48335.3|48370.3|48330.3|48375.3|48335.3|48370.3|48330.3|2
1648184830000|2022-03-25 05:07:10|48373|48333|48377.7|48337.7|48377.7|48337.7|48373|48333|0
1648184850000|2022-03-25 05:07:30|48375.3|48335.3|48380.3|48340.3|48380.3|48340.3|48375.3|48335.3|0
1648184860000|2022-03-25 05:07:40|48382.7|48342.7|48382.7|48342.7|48382.7|48342.7|48382.7|48342.7|0
1648184880000|2022-03-25 05:08:00|48380|48340|48372.7|48332.7|48380|48340|48372.7|48332.7|3
1648184890000|2022-03-25 05:08:10|48370.3|48330.3|48370.3|48330.3|48370.3|48330.3|48370.3|48330.3|0
1648184910000|2022-03-25 05:08:30|48372.7|48332.7|48367.7|48327.7|48372.7|48332.7|48367.7|48327.7|0
1648185020000|2022-03-25 05:10:20|48357.7|48317.7|48357.7|48317.7|48357.7|48317.7|48357.7|48317.7|0
1648185030000|2022-03-25 05:10:30|48365.3|48325.3|48362.7|48322.7|48365.3|48325.3|48362.7|48322.7|0
1648185060000|2022-03-25 05:11:00|48362.6|48322.6|48357.6|48317.6|48362.6|48322.6|48357.6|48317.6|0
1648185070000|2022-03-25 05:11:10|48355.3|48315.3|48367.6|48327.6|48367.6|48327.6|48355.3|48315.3|3
1648185110000|2022-03-25 05:11:50|48370|48330|48370|48330|48370|48330|48370|48330|1
1648185120000|2022-03-25 05:12:00|48367.6|48327.6|48367.6|48327.6|48367.6|48327.6|48367.6|48327.6|0
1648185140000|2022-03-25 05:12:20|48362.3|48322.3|48362.3|48322.3|48362.3|48322.3|48362.3|48322.3|2
1648185150000|2022-03-25 05:12:30|48357.6|48317.6|48357.6|48317.6|48357.6|48317.6|48357.6|48317.6|0
1648185180000|2022-03-25 05:13:00|48350|48310|48340.3|48300.3|48350|48310|48337.6|48297.6|0
1648185200000|2022-03-25 05:13:20|48335.3|48295.3|48335.3|48295.3|48335.3|48295.3|48335.3|48295.3|0
1648185240000|2022-03-25 05:14:00|48317.6|48277.6|48315.3|48275.3|48317.6|48277.6|48315.3|48275.3|0
1648185250000|2022-03-25 05:14:10|48312.6|48272.6|48305.3|48265.3|48312.6|48272.6|48305.3|48265.3|0
1648185300000|2022-03-25 05:15:00|48307.6|48267.6|48305.3|48265.3|48307.6|48267.6|48305.3|48265.3|0
1648185310000|2022-03-25 05:15:10|48305.2|48265.2|48305.2|48265.2|48305.2|48265.2|48305.2|48265.2|0
1648185330000|2022-03-25 05:15:30|48307.6|48267.6|48307.6|48267.6|48307.6|48267.6|48307.6|48267.6|0
1648185340000|2022-03-25 05:15:40|48317.6|48277.6|48315.2|48275.2|48317.6|48277.6|48315.2|48275.2|1
1648185370000|2022-03-25 05:16:10|48307.6|48267.6|48307.6|48267.6|48307.6|48267.6|48307.6|48267.6|0
1648185400000|2022-03-25 05:16:40|48305.2|48265.2|48305.2|48265.2|48305.2|48265.2|48305.2|48265.2|0
1648185430000|2022-03-25 05:17:10|48300.2|48260.2|48300.2|48260.2|48300.2|48260.2|48300.2|48260.2|2
1648185450000|2022-03-25 05:17:30|48297.6|48257.6|48297.6|48257.6|48297.6|48257.6|48297.6|48257.6|0
1648185570000|2022-03-25 05:19:30|48300.2|48260.2|48300.2|48260.2|48300.2|48260.2|48300.2|48260.2|0
1648185590000|2022-03-25 05:19:50|48305.2|48265.2|48307.5|48267.5|48307.5|48267.5|48305.2|48265.2|0
1648185600000|2022-03-25 05:20:00|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|0
1648185610000|2022-03-25 05:20:10|48295.2|48255.2|48285.2|48245.2|48295.2|48255.2|48285.2|48245.2|0
1648185620000|2022-03-25 05:20:20|48287.8|48247.8|48289.9|48249.9|48289.9|48249.9|48287.8|48247.8|0
1648185630000|2022-03-25 05:20:30|48287.5|48247.5|48287.5|48247.5|48287.5|48247.5|48287.5|48247.5|0
1648185780000|2022-03-25 05:23:00|48282.5|48242.5|48282.5|48242.5|48282.5|48242.5|48282.5|48242.5|2
1648185790000|2022-03-25 05:23:10|48284.9|48244.9|48284.9|48244.9|48284.9|48244.9|48284.9|48244.9|0
1648185810000|2022-03-25 05:23:30|48287.5|48247.5|48287.5|48247.5|48287.5|48247.5|48287.5|48247.5|0
1648185900000|2022-03-25 05:25:00|48274.8|48234.8|48269.8|48229.8|48277.5|48237.5|48269.8|48229.8|3
1648185920000|2022-03-25 05:25:20|48267.5|48227.5|48255.1|48215.1|48267.5|48227.5|48255.1|48215.1|0
1648186000000|2022-03-25 05:26:40|48257.8|48217.8|48257.8|48217.8|48257.8|48217.8|48257.8|48217.8|1
1648186010000|2022-03-25 05:26:50|48260.4|48220.4|48265.1|48225.1|48265.1|48225.1|48260.4|48220.4|0
1648186070000|2022-03-25 05:27:50|48262.5|48222.5|48260.1|48220.1|48262.5|48222.5|48260.1|48220.1|0
1648186080000|2022-03-25 05:28:00|48257.5|48217.5|48255.1|48215.1|48257.5|48217.5|48255.1|48215.1|3
1648186090000|2022-03-25 05:28:10|48250.1|48210.1|48250.1|48210.1|48250.1|48210.1|48250.1|48210.1|0
1648186100000|2022-03-25 05:28:20|48252.8|48212.8|48250.1|48210.1|48252.8|48212.8|48250.1|48210.1|1
1648186130000|2022-03-25 05:28:50|48252.7|48212.7|48252.7|48212.7|48252.7|48212.7|48252.7|48212.7|1
1648186150000|2022-03-25 05:29:10|48257.4|48217.4|48255.1|48215.1|48257.4|48217.4|48255.1|48215.1|0
1648186200000|2022-03-25 05:30:00|48260.4|48220.4|48255.1|48215.1|48285.1|48245.1|48255.1|48215.1|3
1648186210000|2022-03-25 05:30:10|48257.4|48217.4|48239.8|48199.8|48257.4|48217.4|48239.8|48199.8|2
1648186220000|2022-03-25 05:30:20|48237.4|48197.4|48229.8|48189.8|48239.8|48199.8|48219.8|48179.8|1
1648186230000|2022-03-25 05:30:30|48227.4|48187.4|48249.8|48209.8|48249.8|48209.8|48227.4|48187.4|4
1648186240000|2022-03-25 05:30:40|48245.1|48205.1|48255.1|48215.1|48265.1|48225.1|48245.1|48205.1|1
1648186250000|2022-03-25 05:30:50|48247.7|48207.7|48235.1|48195.1|48247.7|48207.7|48235.1|48195.1|1
1648186260000|2022-03-25 05:31:00|48245.1|48205.1|48275.1|48235.1|48275.1|48235.1|48245.1|48205.1|4
1648186270000|2022-03-25 05:31:10|48272.4|48232.4|48255.1|48215.1|48272.4|48232.4|48255.1|48215.1|0
1648186280000|2022-03-25 05:31:20|48250.1|48210.1|48262.7|48222.7|48262.7|48222.7|48245.1|48205.1|0
1648186290000|2022-03-25 05:31:30|48265.1|48225.1|48260.1|48220.1|48272.4|48232.4|48255.1|48215.1|0
1648186300000|2022-03-25 05:31:40|48262.4|48222.4|48270.1|48230.1|48270.1|48230.1|48262.4|48222.4|0
1648186320000|2022-03-25 05:32:00|48272.7|48232.7|48262.4|48222.4|48274.8|48234.8|48262.4|48222.4|4
1648186330000|2022-03-25 05:32:10|48267.4|48227.4|48255.1|48215.1|48267.4|48227.4|48255.1|48215.1|0
1648186340000|2022-03-25 05:32:20|48257.4|48217.4|48267.4|48227.4|48277.4|48237.4|48257.4|48217.4|2
1648186350000|2022-03-25 05:32:30|48274.8|48234.8|48287.4|48247.4|48287.4|48247.4|48274.8|48234.8|2
1648186360000|2022-03-25 05:32:40|48290.1|48250.1|48285.1|48245.1|48305.1|48265.1|48282.4|48242.4|6
1648186370000|2022-03-25 05:32:50|48282.4|48242.4|48285.1|48245.1|48285.1|48245.1|48275.1|48235.1|1
1648186380000|2022-03-25 05:33:00|48287.4|48247.4|48280.1|48240.1|48290.1|48250.1|48275.1|48235.1|0
1648186390000|2022-03-25 05:33:10|48282.7|48242.7|48285.1|48245.1|48285.1|48245.1|48282.7|48242.7|0
1648186400000|2022-03-25 05:33:20|48277.7|48237.7|48285|48245|48290|48250|48275|48235|1
1648186410000|2022-03-25 05:33:30|48287.7|48247.7|48285|48245|48287.7|48247.7|48277.4|48237.4|1
1648186420000|2022-03-25 05:33:40|48287.4|48247.4|48285|48245|48287.4|48247.4|48285|48245|0
1648186430000|2022-03-25 05:33:50|48287.4|48247.4|48285|48245|48290|48250|48285|48245|0
1648186440000|2022-03-25 05:34:00|48282.4|48242.4|48282.4|48242.4|48290|48250|48282.4|48242.4|1
1648186450000|2022-03-25 05:34:10|48285|48245|48295|48255|48295|48255|48285|48245|2
1648186470000|2022-03-25 05:34:30|48305|48265|48307.7|48267.7|48307.7|48267.7|48302.7|48262.7|4
1648186480000|2022-03-25 05:34:40|48305|48265|48305|48265|48305|48265|48305|48265|0
1648186500000|2022-03-25 05:35:00|48307.4|48267.4|48320|48280|48320|48280|48307.4|48267.4|0
1648186510000|2022-03-25 05:35:10|48317.4|48277.4|48317.4|48277.4|48317.4|48277.4|48315|48275|0
1648186530000|2022-03-25 05:35:30|48320|48280|48325|48285|48325|48285|48320|48280|0
1648186550000|2022-03-25 05:35:50|48332.4|48292.4|48335|48295|48335|48295|48325|48285|1
1648186560000|2022-03-25 05:36:00|48345|48305|48345|48305|48345|48305|48345|48305|1
1648186570000|2022-03-25 05:36:10|48347.7|48307.7|48350|48310|48352.4|48312.4|48345|48305|1
1648186580000|2022-03-25 05:36:20|48345|48305|48345|48305|48345|48305|48345|48305|1
1648186590000|2022-03-25 05:36:30|48347.7|48307.7|48355|48315|48360|48320|48347.7|48307.7|1
1648186620000|2022-03-25 05:37:00|48345|48305|48345|48305|48345|48305|48345|48305|1
1648186630000|2022-03-25 05:37:10|48337.4|48297.4|48337.4|48297.4|48337.4|48297.4|48337.4|48297.4|0
1648186640000|2022-03-25 05:37:20|48340|48300|48339.7|48299.7|48340|48300|48339.7|48299.7|0
1648186650000|2022-03-25 05:37:30|48335|48295|48337.4|48297.4|48337.4|48297.4|48335|48295|0
1648186660000|2022-03-25 05:37:40|48335|48295|48337.4|48297.4|48337.4|48297.4|48335|48295|0
1648186680000|2022-03-25 05:38:00|48335|48295|48320|48280|48335|48295|48320|48280|1
1648186690000|2022-03-25 05:38:10|48317.4|48277.4|48307.4|48267.4|48317.4|48277.4|48302.6|48262.6|0
1648186700000|2022-03-25 05:38:20|48307.3|48267.3|48307.3|48267.3|48307.3|48267.3|48307.3|48267.3|0
1648186730000|2022-03-25 05:38:50|48307.6|48267.6|48310|48270|48310|48270|48305|48265|2
1648186740000|2022-03-25 05:39:00|48297.6|48257.6|48300|48260|48300|48260|48297.6|48257.6|0
1648186750000|2022-03-25 05:39:10|48295|48255|48287.3|48247.3|48295|48255|48285|48245|1
1648186770000|2022-03-25 05:39:30|48290|48250|48297.3|48257.3|48297.3|48257.3|48290|48250|0
1648186780000|2022-03-25 05:39:40|48290|48250|48294.7|48254.7|48297.3|48257.3|48287.3|48247.3|0
1648186790000|2022-03-25 05:39:50|48297.3|48257.3|48297.3|48257.3|48300|48260|48297.3|48257.3|0
1648186800000|2022-03-25 05:40:00|48300|48260|48312.6|48272.6|48312.6|48272.6|48297.3|48257.3|1
1648186810000|2022-03-25 05:40:10|48315|48275|48317.6|48277.6|48320.3|48280.3|48315|48275|0
1648186820000|2022-03-25 05:40:20|48320.3|48280.3|48322.6|48282.6|48325.3|48285.3|48320.3|48280.3|1
1648186860000|2022-03-25 05:41:00|48320|48280|48367.3|48327.3|48367.3|48327.3|48320|48280|7
1648186870000|2022-03-25 05:41:10|48365|48325|48357.3|48317.3|48367.3|48327.3|48357.3|48317.3|3
1648186880000|2022-03-25 05:41:20|48355|48315|48355|48315|48355|48315|48355|48315|0
1648186920000|2022-03-25 05:42:00|48357.3|48317.3|48357.3|48317.3|48357.3|48317.3|48347.3|48307.3|5
1648186930000|2022-03-25 05:42:10|48354.7|48314.7|48347.3|48307.3|48354.7|48314.7|48347.3|48307.3|0
1648186940000|2022-03-25 05:42:20|48350|48310|48355|48315|48355|48315|48350|48310|0
1648186950000|2022-03-25 05:42:30|48357.3|48317.3|48357.3|48317.3|48357.3|48317.3|48357.3|48317.3|0
1648186970000|2022-03-25 05:42:50|48354.9|48314.9|48354.9|48314.9|48357.3|48317.3|48354.9|48314.9|0
1648186980000|2022-03-25 05:43:00|48347.3|48307.3|48342.3|48302.3|48347.3|48307.3|48342.3|48302.3|1
1648186990000|2022-03-25 05:43:10|48339.9|48299.9|48337.3|48297.3|48339.9|48299.9|48337.3|48297.3|0
1648187030000|2022-03-25 05:43:50|48339.9|48299.9|48339.9|48299.9|48339.9|48299.9|48339.9|48299.9|0
1648187040000|2022-03-25 05:44:00|48337.3|48297.3|48329.9|48289.9|48337.3|48297.3|48329.9|48289.9|0
1648187050000|2022-03-25 05:44:10|48327.3|48287.3|48327.3|48287.3|48327.3|48287.3|48327.3|48287.3|0
1648187080000|2022-03-25 05:44:40|48329.9|48289.9|48337.6|48297.6|48337.6|48297.6|48329.9|48289.9|1
1648187090000|2022-03-25 05:44:50|48339.6|48299.6|48349.9|48309.9|48354.9|48314.9|48337.3|48297.3|0
1648187100000|2022-03-25 05:45:00|48354.9|48314.9|48357.3|48317.3|48357.3|48317.3|48347.3|48307.3|1
1648187130000|2022-03-25 05:45:30|48362.3|48322.3|48357.3|48317.3|48362.3|48322.3|48357.3|48317.3|0
1648187140000|2022-03-25 05:45:40|48359.9|48319.9|48367.3|48327.3|48367.3|48327.3|48359.9|48319.9|0
1648187150000|2022-03-25 05:45:50|48362.3|48322.3|48362.6|48322.6|48362.6|48322.6|48359.9|48319.9|0
1648187160000|2022-03-25 05:46:00|48367.3|48327.3|48359.9|48319.9|48367.3|48327.3|48359.9|48319.9|1
1648187170000|2022-03-25 05:46:10|48357.3|48317.3|48357.3|48317.3|48357.3|48317.3|48357.3|48317.3|0
1648187180000|2022-03-25 05:46:20|48359.9|48319.9|48359.9|48319.9|48359.9|48319.9|48359.9|48319.9|0
1648187210000|2022-03-25 05:46:50|48369.9|48329.9|48387.3|48347.3|48387.3|48347.3|48367.3|48327.3|8
1648187220000|2022-03-25 05:47:00|48389.9|48349.9|48389.9|48349.9|48397.3|48357.3|48382.3|48342.3|11
1648187230000|2022-03-25 05:47:10|48387.3|48347.3|48389.9|48349.9|48389.9|48349.9|48387.3|48347.3|0
1648187240000|2022-03-25 05:47:20|48387.3|48347.3|48379.6|48339.6|48387.3|48347.3|48379.6|48339.6|1
1648187250000|2022-03-25 05:47:30|48377.3|48337.3|48377.3|48337.3|48377.3|48337.3|48377.3|48337.3|0
1648187260000|2022-03-25 05:47:40|48377.2|48337.2|48377.2|48337.2|48377.2|48337.2|48377.2|48337.2|0
1648187280000|2022-03-25 05:48:00|48379.9|48339.9|48379.9|48339.9|48379.9|48339.9|48374.6|48334.6|2
1648187290000|2022-03-25 05:48:10|48377.2|48337.2|48384.6|48344.6|48384.6|48344.6|48377.2|48337.2|0
1648187300000|2022-03-25 05:48:20|48382.2|48342.2|48384.6|48344.6|48384.6|48344.6|48377.2|48337.2|0
1648187310000|2022-03-25 05:48:30|48379.9|48339.9|48377.2|48337.2|48382.2|48342.2|48377.2|48337.2|0
1648187320000|2022-03-25 05:48:40|||||||||1
1648187330000|2022-03-25 05:48:50|48369.6|48329.6|48367.2|48327.2|48369.9|48329.9|48367.2|48327.2|5
1648187340000|2022-03-25 05:49:00|48369.9|48329.9|48377.2|48337.2|48377.2|48337.2|48369.9|48329.9|0
1648187390000|2022-03-25 05:49:50|48384.6|48344.6|48384.6|48344.6|48384.6|48344.6|48384.6|48344.6|0
1648187400000|2022-03-25 05:50:00|48381.9|48341.9|48379.6|48339.6|48382.2|48342.2|48377.2|48337.2|2
1648187410000|2022-03-25 05:50:10|48379.9|48339.9|48377.2|48337.2|48384.9|48344.9|48377.2|48337.2|0
1648187420000|2022-03-25 05:50:20|48379.9|48339.9|48379.6|48339.6|48384.9|48344.9|48377.2|48337.2|0
1648187430000|2022-03-25 05:50:30|48377.2|48337.2|48377.2|48337.2|48384.6|48344.6|48377.2|48337.2|0
1648187440000|2022-03-25 05:50:40|48379.9|48339.9|48384.6|48344.6|48384.6|48344.6|48379.9|48339.9|0
1648187450000|2022-03-25 05:50:50|48377.2|48337.2|48377.2|48337.2|48387.2|48347.2|48377.2|48337.2|0
1648187460000|2022-03-25 05:51:00|48379.9|48339.9|48387.2|48347.2|48387.2|48347.2|48379.9|48339.9|0
1648187470000|2022-03-25 05:51:10|48392.2|48352.2|48387.2|48347.2|48397.2|48357.2|48384.6|48344.6|0
1648187490000|2022-03-25 05:51:30|48389.6|48349.6|48397.2|48357.2|48397.2|48357.2|48387.2|48347.2|1
1648187500000|2022-03-25 05:51:40|48394.6|48354.6|48392.2|48352.2|48394.6|48354.6|48392.2|48352.2|0
1648187510000|2022-03-25 05:51:50|48389.6|48349.6|48387.2|48347.2|48389.6|48349.6|48384.6|48344.6|2
1648187520000|2022-03-25 05:52:00|48389.8|48349.8|48384.6|48344.6|48392.2|48352.2|48384.6|48344.6|3
1648187550000|2022-03-25 05:52:30|48379.6|48339.6|48377.2|48337.2|48382.2|48342.2|48377.2|48337.2|0
1648187610000|2022-03-25 05:53:30|48369.5|48329.5|48377.2|48337.2|48377.2|48337.2|48369.5|48329.5|0
1648187620000|2022-03-25 05:53:40|||||||||1
1648187640000|2022-03-25 05:54:00|48382.2|48342.2|48379.5|48339.5|48382.2|48342.2|48379.5|48339.5|1
1648187650000|2022-03-25 05:54:10|48377.2|48337.2|48387.2|48347.2|48387.2|48347.2|48377.2|48337.2|0
1648187690000|2022-03-25 05:54:50|48389.8|48349.8|48389.8|48349.8|48389.8|48349.8|48389.8|48349.8|0
1648187710000|2022-03-25 05:55:10|48387.2|48347.2|48387.2|48347.2|48387.2|48347.2|48387.2|48347.2|0
1648187780000|2022-03-25 05:56:20|48379.5|48339.5|48382.2|48342.2|48382.2|48342.2|48377.2|48337.2|1
1648187790000|2022-03-25 05:56:30|48377.2|48337.2|48377.2|48337.2|48377.2|48337.2|48377.2|48337.2|1
1648187800000|2022-03-25 05:56:40|48377.1|48337.1|48377.1|48337.1|48377.1|48337.1|48377.1|48337.1|0
1648187810000|2022-03-25 05:56:50|48369.8|48329.8|48382.1|48342.1|48382.1|48342.1|48369.8|48329.8|0
1648187820000|2022-03-25 05:57:00|48379.5|48339.5|48377.1|48337.1|48379.5|48339.5|48374.8|48334.8|3
1648187830000|2022-03-25 05:57:10|48374.5|48334.5|48377.1|48337.1|48377.1|48337.1|48374.5|48334.5|0
1648187840000|2022-03-25 05:57:20|48372.1|48332.1|48367.1|48327.1|48372.1|48332.1|48367.1|48327.1|1
1648187860000|2022-03-25 05:57:40|48369.5|48329.5|48367.1|48327.1|48372.1|48332.1|48367.1|48327.1|0
1648187870000|2022-03-25 05:57:50|48369.8|48329.8|48377.1|48337.1|48382.1|48342.1|48369.8|48329.8|0
1648187880000|2022-03-25 05:58:00|48374.8|48334.8|48377.1|48337.1|48382.1|48342.1|48374.8|48334.8|0
1648187890000|2022-03-25 05:58:10|48372.1|48332.1|48367.1|48327.1|48377.1|48337.1|48367.1|48327.1|2
1648187900000|2022-03-25 05:58:20|48369.5|48329.5|48372.1|48332.1|48372.1|48332.1|48369.5|48329.5|0
1648187910000|2022-03-25 05:58:30|48369.5|48329.5|48357.1|48317.1|48369.5|48329.5|48357.1|48317.1|1
1648187930000|2022-03-25 05:58:50|48354.8|48314.8|48352.1|48312.1|48354.8|48314.8|48352.1|48312.1|0
1648187940000|2022-03-25 05:59:00|48357.1|48317.1|48357.1|48317.1|48357.1|48317.1|48349.5|48309.5|1
1648187950000|2022-03-25 05:59:10|48352.1|48312.1|48352.1|48312.1|48352.1|48312.1|48349.5|48309.5|0
1648187970000|2022-03-25 05:59:30|48357.1|48317.1|48357.1|48317.1|48359.8|48319.8|48357.1|48317.1|0
1648187980000|2022-03-25 05:59:40|48359.8|48319.8|48367.1|48327.1|48367.1|48327.1|48359.8|48319.8|0
1648187990000|2022-03-25 05:59:50|48369.8|48329.8|48369.5|48329.5|48369.8|48329.8|48369.5|48329.5|1
1648188000000|2022-03-25 06:00:00|48367.1|48327.1|48377.1|48337.1|48377.1|48337.1|48367.1|48327.1|1
1648188020000|2022-03-25 06:00:20|48379.8|48339.8|48377.1|48337.1|48382.1|48342.1|48377.1|48337.1|1
1648188030000|2022-03-25 06:00:30|48379.8|48339.8|48387.1|48347.1|48387.1|48347.1|48377.1|48337.1|0
1648188060000|2022-03-25 06:01:00|48384.5|48344.5|48387.1|48347.1|48387.1|48347.1|48382.1|48342.1|3
1648188090000|2022-03-25 06:01:30|48377.1|48337.1|48377.1|48337.1|48379.5|48339.5|48377.1|48337.1|1
1648188110000|2022-03-25 06:01:50|48374.4|48334.4|48367.1|48327.1|48374.4|48334.4|48367.1|48327.1|0
1648188120000|2022-03-25 06:02:00|48372.4|48332.4|48367.1|48327.1|48377.1|48337.1|48367.1|48327.1|3
1648188130000|2022-03-25 06:02:10|48372.4|48332.4|48377.1|48337.1|48377.1|48337.1|48372.4|48332.4|0
1648188150000|2022-03-25 06:02:30|48367.1|48327.1|48367.1|48327.1|48367.1|48327.1|48367.1|48327.1|0
1648188160000|2022-03-25 06:02:40|48361.8|48321.8|48361.8|48321.8|48361.8|48321.8|48361.8|48321.8|1
1648188170000|2022-03-25 06:02:50|48362.1|48322.1|48362.1|48322.1|48362.1|48322.1|48359.4|48319.4|0
1648188180000|2022-03-25 06:03:00|48359.4|48319.4|48367.1|48327.1|48367.1|48327.1|48357.1|48317.1|1
1648188200000|2022-03-25 06:03:20|48364.4|48324.4|48364.4|48324.4|48367.1|48327.1|48362.1|48322.1|0
1648188210000|2022-03-25 06:03:30|48367.1|48327.1|48352.1|48312.1|48367.1|48327.1|48352.1|48312.1|0
1648188220000|2022-03-25 06:03:40|48354.7|48314.7|48357.1|48317.1|48357.1|48317.1|48354.7|48314.7|1
1648188250000|2022-03-25 06:04:10|48349.4|48309.4|48349.4|48309.4|48349.4|48309.4|48349.4|48309.4|2
1648188260000|2022-03-25 06:04:20|48347.1|48307.1|48337.1|48297.1|48347.1|48307.1|48337.1|48297.1|1
1648188270000|2022-03-25 06:04:30|48334.4|48294.4|48329.4|48289.4|48334.4|48294.4|48324.4|48284.4|1
1648188280000|2022-03-25 06:04:40|48327.1|48287.1|48347.1|48307.1|48347.1|48307.1|48327.1|48287.1|1
1648188300000|2022-03-25 06:05:00|48337.1|48297.1|48337.1|48297.1|48337.1|48297.1|48337.1|48297.1|1
1648188310000|2022-03-25 06:05:10|48347.1|48307.1|48347.1|48307.1|48347.1|48307.1|48347.1|48307.1|1
1648188340000|2022-03-25 06:05:40|48349.7|48309.7|48354.7|48314.7|48354.7|48314.7|48349.7|48309.7|0
1648188360000|2022-03-25 06:06:00|48357|48317|48362|48322|48367|48327|48357|48317|0
1648188380000|2022-03-25 06:06:20|48359.4|48319.4|48357|48317|48359.4|48319.4|48357|48317|0
1648188390000|2022-03-25 06:06:30|48367|48327|48367|48327|48367|48327|48367|48327|1
1648188420000|2022-03-25 06:07:00|48352|48312|48352|48312|48352|48312|48352|48312|3
1648188430000|2022-03-25 06:07:10|48349.4|48309.4|48347|48307|48349.4|48309.4|48347|48307|0
1648188450000|2022-03-25 06:07:30|48349.4|48309.4|48349.4|48309.4|48349.4|48309.4|48349.4|48309.4|0
1648188470000|2022-03-25 06:07:50|48349.7|48309.7|48347|48307|48349.7|48309.7|48347|48307|0
1648188480000|2022-03-25 06:08:00|48344.4|48304.4|48347|48307|48347|48307|48344.4|48304.4|3
1648188500000|2022-03-25 06:08:20|48344.4|48304.4|48337|48297|48344.4|48304.4|48337|48297|0
1648188510000|2022-03-25 06:08:30|48334.4|48294.4|48342|48302|48344.4|48304.4|48332|48292|0
1648188520000|2022-03-25 06:08:40|48344.4|48304.4|48344.4|48304.4|48344.4|48304.4|48344.4|48304.4|0
1648188540000|2022-03-25 06:09:00|48342|48302|48332|48292|48342|48302|48332|48292|0
1648188550000|2022-03-25 06:09:10|48334.7|48294.7|48347|48307|48347|48307|48334.7|48294.7|3
1648188560000|2022-03-25 06:09:20|48344.4|48304.4|48337|48297|48344.4|48304.4|48337|48297|0
1648188570000|2022-03-25 06:09:30|48332|48292|48337|48297|48337|48297|48332|48292|1
1648188580000|2022-03-25 06:09:40|48331.7|48291.7|48324.4|48284.4|48331.7|48291.7|48324.4|48284.4|1
1648188590000|2022-03-25 06:09:50|48327|48287|48329.4|48289.4|48329.4|48289.4|48327|48287|0
1648188600000|2022-03-25 06:10:00|48327|48287|48342|48302|48347|48307|48327|48287|1
1648188610000|2022-03-25 06:10:10|48347|48307|48347|48307|48347|48307|48342|48302|0
1648188620000|2022-03-25 06:10:20|48354.4|48314.4|48347|48307|48354.4|48314.4|48347|48307|0
1648188670000|2022-03-25 06:11:10|48344.3|48304.3|48339.6|48299.6|48344.3|48304.3|48337|48297|0
1648188680000|2022-03-25 06:11:20|48344.3|48304.3|48344.3|48304.3|48344.3|48304.3|48342|48302|0
1648188700000|2022-03-25 06:11:40|48347|48307|48347|48307|48347|48307|48347|48307|0
1648188710000|2022-03-25 06:11:50|48344.3|48304.3|48347|48307|48347|48307|48344.3|48304.3|0
1648188720000|2022-03-25 06:12:00|48344.3|48304.3|48344.3|48304.3|48344.3|48304.3|48344.3|48304.3|2
1648188740000|2022-03-25 06:12:20|48347|48307|48347|48307|48347|48307|48347|48307|0
1648188770000|2022-03-25 06:12:50|48344.3|48304.3|48344.3|48304.3|48344.3|48304.3|48344.3|48304.3|0
1648188780000|2022-03-25 06:13:00|48339.3|48299.3|48344.3|48304.3|48344.3|48304.3|48337|48297|0
1648188790000|2022-03-25 06:13:10|48341.7|48301.7|48324.3|48284.3|48341.7|48301.7|48321.7|48281.7|2
1648188800000|2022-03-25 06:13:20|48319.3|48279.3|48314.3|48274.3|48324.3|48284.3|48314.3|48274.3|2
1648188810000|2022-03-25 06:13:30|48311.7|48271.7|48307|48267|48311.7|48271.7|48307|48267|0
1648188820000|2022-03-25 06:13:40|48309.3|48269.3|48309.3|48269.3|48309.3|48269.3|48309.3|48269.3|0
1648188890000|2022-03-25 06:14:50|48317|48277|48319.3|48279.3|48319.3|48279.3|48317|48277|1
1648188900000|2022-03-25 06:15:00|48317|48277|48326.9|48286.9|48326.9|48286.9|48317|48277|2
1648188930000|2022-03-25 06:15:30|48324.3|48284.3|48324.3|48284.3|48324.3|48284.3|48324.3|48284.3|0
1648188940000|2022-03-25 06:15:40|48321.9|48281.9|48321.9|48281.9|48321.9|48281.9|48321.9|48281.9|0
1648188950000|2022-03-25 06:15:50|48327.2|48287.2|48354.3|48314.3|48354.3|48314.3|48327.2|48287.2|4
1648188960000|2022-03-25 06:16:00|48351.9|48311.9|48349.3|48309.3|48351.9|48311.9|48349.3|48309.3|0
1648188980000|2022-03-25 06:16:20|48354.3|48314.3|48354.3|48314.3|48354.3|48314.3|48354.3|48314.3|2
1648189000000|2022-03-25 06:16:40|48356.9|48316.9|48356.9|48316.9|48356.9|48316.9|48356.9|48316.9|0
1648189010000|2022-03-25 06:16:50|48359.3|48319.3|48359.3|48319.3|48359.3|48319.3|48359.3|48319.3|0
1648189020000|2022-03-25 06:17:00|48356.6|48316.6|48349.3|48309.3|48356.6|48316.6|48349.3|48309.3|3
1648189050000|2022-03-25 06:17:30|48359.3|48319.3|48359.3|48319.3|48359.3|48319.3|48356.6|48316.6|1
1648189060000|2022-03-25 06:17:40|48361.9|48321.9|48364.3|48324.3|48364.6|48324.6|48359.3|48319.3|1
1648189080000|2022-03-25 06:18:00|48359.3|48319.3|48359.3|48319.3|48366.9|48326.9|48359.3|48319.3|1
1648189090000|2022-03-25 06:18:10|48356.6|48316.6|48359.3|48319.3|48359.3|48319.3|48356.6|48316.6|1
1648189110000|2022-03-25 06:18:30|48356.6|48316.6|48349.3|48309.3|48356.6|48316.6|48349.3|48309.3|0
1648189190000|2022-03-25 06:19:50|48346.6|48306.6|48336.9|48296.9|48346.6|48306.6|48336.9|48296.9|0
1648189200000|2022-03-25 06:20:00|48331.9|48291.9|48344.3|48304.3|48344.3|48304.3|48331.9|48291.9|0
1648189210000|2022-03-25 06:20:10|48341.6|48301.6|48326.9|48286.9|48341.6|48301.6|48326.9|48286.9|0
1648189220000|2022-03-25 06:20:20|48329.2|48289.2|48326.9|48286.9|48329.2|48289.2|48326.9|48286.9|0
1648189260000|2022-03-25 06:21:00|48329.2|48289.2|48336.9|48296.9|48336.9|48296.9|48329.2|48289.2|1
1648189280000|2022-03-25 06:21:20|48339.5|48299.5|48334.2|48294.2|48339.5|48299.5|48334.2|48294.2|1
1648189290000|2022-03-25 06:21:30|48331.6|48291.6|48326.9|48286.9|48331.6|48291.6|48326.9|48286.9|0
1648189320000|2022-03-25 06:22:00|48321.9|48281.9|48321.9|48281.9|48321.9|48281.9|48321.9|48281.9|3
1648189330000|2022-03-25 06:22:10|48324.2|48284.2|48324.2|48284.2|48324.2|48284.2|48324.2|48284.2|0
1648189350000|2022-03-25 06:22:30|48319.2|48279.2|48316.6|48276.6|48319.2|48279.2|48316.6|48276.6|0
1648189360000|2022-03-25 06:22:40|48314.2|48274.2|48314.2|48274.2|48314.2|48274.2|48314.2|48274.2|0
1648189370000|2022-03-25 06:22:50|48311.6|48271.6|48306.9|48266.9|48311.6|48271.6|48306.9|48266.9|1
1648189380000|2022-03-25 06:23:00|48309.2|48269.2|48309.2|48269.2|48309.2|48269.2|48304.2|48264.2|0
1648189400000|2022-03-25 06:23:20|48306.9|48266.9|48306.9|48266.9|48306.9|48266.9|48306.9|48266.9|0
1648189410000|2022-03-25 06:23:30|48304.2|48264.2|48299.2|48259.2|48304.2|48264.2|48299.2|48259.2|0
1648189430000|2022-03-25 06:23:50|||||||||1
1648189470000|2022-03-25 06:24:30|48301.6|48261.6|48299.2|48259.2|48301.6|48261.6|48299.2|48259.2|0
1648189510000|2022-03-25 06:25:10|48304.5|48264.5|48304.5|48264.5|48304.5|48264.5|48304.5|48264.5|1
1648189520000|2022-03-25 06:25:20|48311.8|48271.8|48319.2|48279.2|48319.2|48279.2|48311.8|48271.8|1
1648189530000|2022-03-25 06:25:30|48316.8|48276.8|48316.8|48276.8|48316.8|48276.8|48316.8|48276.8|0
1648189540000|2022-03-25 06:25:40|48319.2|48279.2|48316.8|48276.8|48319.2|48279.2|48316.8|48276.8|0
1648189560000|2022-03-25 06:26:00|48319.2|48279.2|48301.5|48261.5|48319.2|48279.2|48299.2|48259.2|2
1648189570000|2022-03-25 06:26:10|48299.2|48259.2|48281.5|48241.5|48299.2|48259.2|48271.3|48231.3|3
1648189580000|2022-03-25 06:26:20|48276.3|48236.3|48271.5|48231.5|48276.3|48236.3|48271.5|48231.5|0
1648189590000|2022-03-25 06:26:30|48273.9|48233.9|48273.9|48233.9|48273.9|48233.9|48273.9|48233.9|0
1648189600000|2022-03-25 06:26:40|48271.5|48231.5|48271.5|48231.5|48271.5|48231.5|48271.5|48231.5|0
1648189610000|2022-03-25 06:26:50|48273.9|48233.9|48263.9|48223.9|48273.9|48233.9|48263.9|48223.9|2
1648189620000|2022-03-25 06:27:00|48261.5|48221.5|48261.5|48221.5|48263.9|48223.9|48249.2|48209.2|6
1648189630000|2022-03-25 06:27:10|48263.9|48223.9|48263.9|48223.9|48263.9|48223.9|48263.9|48223.9|0
1648189660000|2022-03-25 06:27:40|48268.9|48228.9|48268.9|48228.9|48268.9|48228.9|48268.9|48228.9|1
1648189680000|2022-03-25 06:28:00|48266.2|48226.2|48261.5|48221.5|48266.2|48226.2|48261.5|48221.5|0
1648189690000|2022-03-25 06:28:10|48263.9|48223.9|48256.2|48216.2|48263.9|48223.9|48256.2|48216.2|0
1648189700000|2022-03-25 06:28:20|48253.9|48213.9|48236.5|48196.5|48253.9|48213.9|48236.5|48196.5|2
1648189710000|2022-03-25 06:28:30|48233.9|48193.9|48253.9|48213.9|48253.9|48213.9|48233.9|48193.9|5
1648189730000|2022-03-25 06:28:50|48251.5|48211.5|48251.5|48211.5|48251.5|48211.5|48251.5|48211.5|0
1648189740000|2022-03-25 06:29:00|48253.9|48213.9|48253.9|48213.9|48253.9|48213.9|48251.5|48211.5|1
1648189750000|2022-03-25 06:29:10|48258.9|48218.9|48258.9|48218.9|48258.9|48218.9|48258.9|48218.9|0
1648189770000|2022-03-25 06:29:30|48256.2|48216.2|48253.9|48213.9|48256.2|48216.2|48253.9|48213.9|0
1648189790000|2022-03-25 06:29:50|48251.5|48211.5|48251.5|48211.5|48251.5|48211.5|48251.5|48211.5|0
1648189800000|2022-03-25 06:30:00|48253.9|48213.9|48251.5|48211.5|48253.9|48213.9|48251.5|48211.5|0
1648189810000|2022-03-25 06:30:10|48253.9|48213.9|48251.5|48211.5|48253.9|48213.9|48251.5|48211.5|0
1648189820000|2022-03-25 06:30:20|48248.9|48208.9|48246.5|48206.5|48248.9|48208.9|48246.5|48206.5|0
1648189830000|2022-03-25 06:30:30|48233.9|48193.9|48233.9|48193.9|48233.9|48193.9|48233.9|48193.9|5
1648189860000|2022-03-25 06:31:00|48233.8|48193.8|48233.8|48193.8|48233.8|48193.8|48231.5|48191.5|0
1648189890000|2022-03-25 06:31:30|48231.2|48191.2|48233.8|48193.8|48233.8|48193.8|48226.2|48186.2|2
1648189900000|2022-03-25 06:31:40|48238.8|48198.8|48238.8|48198.8|48238.8|48198.8|48238.8|48198.8|1
1648189910000|2022-03-25 06:31:50|48241.2|48201.2|48251.5|48211.5|48251.5|48211.5|48241.2|48201.2|1
1648189920000|2022-03-25 06:32:00|48248.8|48208.8|48238.8|48198.8|48248.8|48208.8|48238.8|48198.8|1
1648189930000|2022-03-25 06:32:10|48233.8|48193.8|48238.8|48198.8|48238.8|48198.8|48233.8|48193.8|2
1648189940000|2022-03-25 06:32:20|48241.2|48201.2|48238.8|48198.8|48241.2|48201.2|48238.8|48198.8|0
1648189950000|2022-03-25 06:32:30|48241.2|48201.2|48241.2|48201.2|48241.2|48201.2|48241.2|48201.2|0
1648189960000|2022-03-25 06:32:40|48243.8|48203.8|48246.2|48206.2|48246.2|48206.2|48243.8|48203.8|0
1648189970000|2022-03-25 06:32:50|48238.8|48198.8|48238.8|48198.8|48238.8|48198.8|48238.8|48198.8|0
1648189980000|2022-03-25 06:33:00|48241.2|48201.2|48231.2|48191.2|48241.2|48201.2|48231.2|48191.2|1
1648190000000|2022-03-25 06:33:20|48233.8|48193.8|48253.8|48213.8|48253.8|48213.8|48233.8|48193.8|2
1648190010000|2022-03-25 06:33:30|48256.5|48216.5|48258.8|48218.8|48261.5|48221.5|48256.5|48216.5|0
1648190030000|2022-03-25 06:33:50|48261.5|48221.5|48268.8|48228.8|48268.8|48228.8|48261.5|48221.5|0
1648190040000|2022-03-25 06:34:00|48264.1|48224.1|48273.8|48233.8|48274.1|48234.1|48261.5|48221.5|1
1648190050000|2022-03-25 06:34:10|48271.5|48231.5|48274.1|48234.1|48276.5|48236.5|48268.8|48228.8|2
1648190060000|2022-03-25 06:34:20|48271.5|48231.5|48274.1|48234.1|48274.1|48234.1|48271.5|48231.5|0
1648190070000|2022-03-25 06:34:30|48271.5|48231.5|48281.5|48241.5|48281.5|48241.5|48271.5|48231.5|1
1648190100000|2022-03-25 06:35:00|48281.4|48241.4|48268.8|48228.8|48281.4|48241.4|48268.8|48228.8|2
1648190110000|2022-03-25 06:35:10|48266.2|48226.2|48261.4|48221.4|48266.2|48226.2|48261.4|48221.4|0
1648190130000|2022-03-25 06:35:30|48264.1|48224.1|48268.8|48228.8|48268.8|48228.8|48264.1|48224.1|0
1648190150000|2022-03-25 06:35:50|48261.4|48221.4|48261.4|48221.4|48261.4|48221.4|48261.4|48221.4|0
1648190160000|2022-03-25 06:36:00|48258.8|48218.8|48261.4|48221.4|48261.4|48221.4|48251.4|48211.4|1
1648190170000|2022-03-25 06:36:10|48271.4|48231.4|48271.4|48231.4|48271.4|48231.4|48271.4|48231.4|1
1648190180000|2022-03-25 06:36:20|48264.1|48224.1|48271.4|48231.4|48271.4|48231.4|48263.8|48223.8|0
1648190190000|2022-03-25 06:36:30|48276.4|48236.4|48271.4|48231.4|48276.4|48236.4|48271.4|48231.4|0
1648190200000|2022-03-25 06:36:40|48268.8|48228.8|48271.4|48231.4|48271.4|48231.4|48268.8|48228.8|0
1648190210000|2022-03-25 06:36:50|48268.8|48228.8|48271.4|48231.4|48271.4|48231.4|48261.4|48221.4|0
1648190220000|2022-03-25 06:37:00|48268.8|48228.8|48256.1|48216.1|48268.8|48228.8|48256.1|48216.1|4
1648190230000|2022-03-25 06:37:10|48251.4|48211.4|48251.4|48211.4|48251.4|48211.4|48251.4|48211.4|0
1648190240000|2022-03-25 06:37:20|48256.1|48216.1|48258.8|48218.8|48258.8|48218.8|48256.1|48216.1|0
1648190250000|2022-03-25 06:37:30|48256.1|48216.1|48256.1|48216.1|48256.1|48216.1|48256.1|48216.1|0
1648190260000|2022-03-25 06:37:40|48251.4|48211.4|48251.4|48211.4|48251.4|48211.4|48251.4|48211.4|0
1648190280000|2022-03-25 06:38:00|48258.8|48218.8|48251.4|48211.4|48258.8|48218.8|48251.4|48211.4|1
1648190310000|2022-03-25 06:38:30|48253.8|48213.8|48253.8|48213.8|48253.8|48213.8|48253.8|48213.8|0
1648190330000|2022-03-25 06:38:50|48251.4|48211.4|48248.8|48208.8|48251.4|48211.4|48248.8|48208.8|1
1648190340000|2022-03-25 06:39:00|48241.4|48201.4|48241.4|48201.4|48241.4|48201.4|48241.4|48201.4|0
1648190350000|2022-03-25 06:39:10|48248.8|48208.8|48248.8|48208.8|48248.8|48208.8|48248.8|48208.8|0
1648190360000|2022-03-25 06:39:20|48243.8|48203.8|48243.8|48203.8|48243.8|48203.8|48243.8|48203.8|0
1648190370000|2022-03-25 06:39:30|48241.4|48201.4|48243.8|48203.8|48243.8|48203.8|48241.4|48201.4|0
1648190380000|2022-03-25 06:39:40|48241.4|48201.4|48241.4|48201.4|48241.4|48201.4|48241.4|48201.4|0
1648190390000|2022-03-25 06:39:50|48243.8|48203.8|48243.8|48203.8|48243.8|48203.8|48243.8|48203.8|0
1648190400000|2022-03-25 06:40:00|48241.4|48201.4|48241.4|48201.4|48241.4|48201.4|48241.4|48201.4|0
1648190420000|2022-03-25 06:40:20|48243.7|48203.7|48243.7|48203.7|48243.7|48203.7|48243.7|48203.7|0
1648190430000|2022-03-25 06:40:30|48241.4|48201.4|48241.4|48201.4|48241.4|48201.4|48241.4|48201.4|0
1648190440000|2022-03-25 06:40:40|48243.7|48203.7|48243.7|48203.7|48243.7|48203.7|48243.7|48203.7|0
1648190460000|2022-03-25 06:41:00|48241.4|48201.4|48236.4|48196.4|48241.4|48201.4|48236.4|48196.4|0
1648190470000|2022-03-25 06:41:10|48241.4|48201.4|48243.7|48203.7|48243.7|48203.7|48241.4|48201.4|0
1648190490000|2022-03-25 06:41:30|48241.4|48201.4|48243.7|48203.7|48243.7|48203.7|48241.4|48201.4|0
1648190500000|2022-03-25 06:41:40|48251.4|48211.4|48251.1|48211.1|48251.4|48211.4|48248.7|48208.7|1
1648190510000|2022-03-25 06:41:50|48248.7|48208.7|48248.7|48208.7|48248.7|48208.7|48248.7|48208.7|0
1648190520000|2022-03-25 06:42:00|48251.4|48211.4|48243.7|48203.7|48251.4|48211.4|48241.4|48201.4|3
1648190530000|2022-03-25 06:42:10|48241.4|48201.4|48251.4|48211.4|48251.4|48211.4|48241.4|48201.4|1
1648190540000|2022-03-25 06:42:20|48253.7|48213.7|48271.4|48231.4|48271.4|48231.4|48253.7|48213.7|2
1648190550000|2022-03-25 06:42:30|48274|48234|48281.4|48241.4|48281.4|48241.4|48271.4|48231.4|2
1648190560000|2022-03-25 06:42:40|48286.4|48246.4|48286.6|48246.6|48286.6|48246.6|48279|48239|0
1648190570000|2022-03-25 06:42:50|48286.4|48246.4|48289|48249|48289|48249|48286.4|48246.4|1
1648190580000|2022-03-25 06:43:00|48286.4|48246.4|48281.4|48241.4|48286.4|48246.4|48281.4|48241.4|0
1648190590000|2022-03-25 06:43:10|48289|48249|48281.4|48241.4|48289|48249|48281.4|48241.4|0
1648190600000|2022-03-25 06:43:20|48278.7|48238.7|48281.4|48241.4|48281.4|48241.4|48273.4|48233.4|5
1648190610000|2022-03-25 06:43:30|48284|48244|48273.7|48233.7|48288.4|48248.4|48273.7|48233.7|0
1648190620000|2022-03-25 06:43:40|48263.7|48223.7|48266.1|48226.1|48266.1|48226.1|48263.7|48223.7|4
1648190630000|2022-03-25 06:43:50|48271.1|48231.1|48271.1|48231.1|48276.4|48236.4|48268.4|48228.4|5
1648190640000|2022-03-25 06:44:00|48273.7|48233.7|48266.1|48226.1|48273.7|48233.7|48263.7|48223.7|2
1648190660000|2022-03-25 06:44:20|48271.1|48231.1|48268.4|48228.4|48271.1|48231.1|48268.4|48228.4|5
1648190670000|2022-03-25 06:44:30|48266.1|48226.1|48266.1|48226.1|48266.1|48226.1|48266.1|48226.1|0
1648190680000|2022-03-25 06:44:40|48268.7|48228.7|48268.7|48228.7|48268.7|48228.7|48268.7|48228.7|0
1648190690000|2022-03-25 06:44:50|48271.1|48231.1|48266.1|48226.1|48271.1|48231.1|48266.1|48226.1|0
1648190700000|2022-03-25 06:45:00|48261.1|48221.1|48256.1|48216.1|48261.1|48221.1|48256.1|48216.1|1
1648190730000|2022-03-25 06:45:30|48258.4|48218.4|48261.1|48221.1|48261.1|48221.1|48258.4|48218.4|0
1648190750000|2022-03-25 06:45:50|48261|48221|48256|48216|48261|48221|48256|48216|0
1648190760000|2022-03-25 06:46:00|48261|48221|48271.3|48231.3|48271.3|48231.3|48261|48221|2
1648190780000|2022-03-25 06:46:20|48279|48239|48296.3|48256.3|48296.3|48256.3|48279|48239|3
1648190790000|2022-03-25 06:46:30|48301.3|48261.3|48301.3|48261.3|48306.3|48266.3|48298.7|48258.7|4
1648190800000|2022-03-25 06:46:40|48298.7|48258.7|48296|48256|48298.7|48258.7|48296|48256|0
1648190810000|2022-03-25 06:46:50|48298.7|48258.7|48286|48246|48301|48261|48286|48246|0
1648190820000|2022-03-25 06:47:00|48291|48251|48293.7|48253.7|48293.7|48253.7|48291|48251|0
1648190830000|2022-03-25 06:47:10|48289|48249|48293.7|48253.7|48293.7|48253.7|48281|48241|6
1648190890000|2022-03-25 06:48:10|||||||||1
1648190900000|2022-03-25 06:48:20|48296.3|48256.3|48301.3|48261.3|48301.3|48261.3|48296.3|48256.3|0
1648190920000|2022-03-25 06:48:40|48306.3|48266.3|48316.3|48276.3|48316.3|48276.3|48306.3|48266.3|1
1648190930000|2022-03-25 06:48:50|48313.7|48273.7|48318.7|48278.7|48318.7|48278.7|48313.7|48273.7|0
1648190940000|2022-03-25 06:49:00|48316|48276|48313.7|48273.7|48316|48276|48313.7|48273.7|0
1648190950000|2022-03-25 06:49:10|48311|48271|48306|48266|48311|48271|48306|48266|1
1648190960000|2022-03-25 06:49:20|48303.4|48263.4|48296|48256|48303.4|48263.4|48296|48256|1
1648190980000|2022-03-25 06:49:40|48293.4|48253.4|48286|48246|48293.4|48253.4|48286|48246|2
1648190990000|2022-03-25 06:49:50|48281|48241|48281|48241|48281|48241|48281|48241|0
1648191000000|2022-03-25 06:50:00|48286|48246|48281|48241|48286|48246|48278.4|48238.4|0
1648191010000|2022-03-25 06:50:10|48278.4|48238.4|48278.6|48238.6|48278.6|48238.6|48276|48236|0
1648191020000|2022-03-25 06:50:20|48281|48241|48281|48241|48281|48241|48281|48241|0
1648191050000|2022-03-25 06:50:50|48278.6|48238.6|48276|48236|48281|48241|48276|48236|0
1648191060000|2022-03-25 06:51:00|48271|48231|48271|48231|48271|48231|48271|48231|0
1648191070000|2022-03-25 06:51:10|48266|48226|48266|48226|48266|48226|48266|48226|0
1648191080000|2022-03-25 06:51:20|48271|48231|48271|48231|48271|48231|48271|48231|0
1648191090000|2022-03-25 06:51:30|48266|48226|48273.6|48233.6|48273.6|48233.6|48266|48226|0
1648191100000|2022-03-25 06:51:40|48271|48231|48276|48236|48276|48236|48271|48231|0
1648191120000|2022-03-25 06:52:00|48268.9|48228.9|48266|48226|48268.9|48228.9|48266|48226|3
1648191140000|2022-03-25 06:52:20|48261|48221|48258.3|48218.3|48261|48221|48256|48216|1
1648191150000|2022-03-25 06:52:30|48253.6|48213.6|48258.3|48218.3|48260.7|48220.7|48250.7|48210.7|4
1648191170000|2022-03-25 06:52:50|48253.1|48213.1|48253.1|48213.1|48253.1|48213.1|48253.1|48213.1|0
1648191180000|2022-03-25 06:53:00|48248.3|48208.3|48240.7|48200.7|48250.7|48210.7|48240.7|48200.7|2
1648191200000|2022-03-25 06:53:20|48238.3|48198.3|48238.3|48198.3|48240.7|48200.7|48238.3|48198.3|1
1648191210000|2022-03-25 06:53:30|48240.7|48200.7|48238.3|48198.3|48240.7|48200.7|48238.3|48198.3|0
1648191220000|2022-03-25 06:53:40|48240.7|48200.7|48238.3|48198.3|48240.7|48200.7|48238.3|48198.3|0
1648191230000|2022-03-25 06:53:50|48240.7|48200.7|48238.3|48198.3|48240.7|48200.7|48238.3|48198.3|0
1648191240000|2022-03-25 06:54:00|48240.7|48200.7|48240.7|48200.7|48240.7|48200.7|48238.3|48198.3|0
1648191250000|2022-03-25 06:54:10|48238.3|48198.3|48238.3|48198.3|48240.7|48200.7|48238|48198|1
1648191260000|2022-03-25 06:54:20|48240.7|48200.7|48240.7|48200.7|48240.7|48200.7|48238.3|48198.3|0
1648191280000|2022-03-25 06:54:40|48238.3|48198.3|48240.7|48200.7|48240.7|48200.7|48238.3|48198.3|0
1648191290000|2022-03-25 06:54:50|48243.3|48203.3|48248.3|48208.3|48248.3|48208.3|48243.3|48203.3|0
1648191300000|2022-03-25 06:55:00|48243.3|48203.3|48230.7|48190.7|48243.3|48203.3|48228.3|48188.3|2
1648191310000|2022-03-25 06:55:10|48228.3|48188.3|48220.7|48180.7|48230.7|48190.7|48215.7|48175.7|2
1648191320000|2022-03-25 06:55:20|||||||||1
1648191340000|2022-03-25 06:55:40|48218|48178|48213|48173|48218|48178|48213|48173|2
1648191350000|2022-03-25 06:55:50|48210.7|48170.7|48208.3|48168.3|48210.7|48170.7|48208.3|48168.3|0
1648191370000|2022-03-25 06:56:10|48210.7|48170.7|48218.3|48178.3|48218.3|48178.3|48210.7|48170.7|1
1648191380000|2022-03-25 06:56:20|48215.7|48175.7|48218.3|48178.3|48218.3|48178.3|48210.7|48170.7|1
1648191400000|2022-03-25 06:56:40|48220.7|48180.7|48218.3|48178.3|48220.7|48180.7|48218.3|48178.3|0
1648191410000|2022-03-25 06:56:50|48228.3|48188.3|48225.6|48185.6|48228.3|48188.3|48225.6|48185.6|1
1648191420000|2022-03-25 06:57:00|48228.3|48188.3|48225.6|48185.6|48228.3|48188.3|48225.6|48185.6|3
1648191460000|2022-03-25 06:57:40|48218.3|48178.3|48228.3|48188.3|48228.3|48188.3|48218.3|48178.3|0
1648191480000|2022-03-25 06:58:00|48225.6|48185.6|48223|48183|48225.6|48185.6|48223|48183|0
1648191490000|2022-03-25 06:58:10|48218.3|48178.3|48218.3|48178.3|48218.3|48178.3|48218.3|48178.3|0
1648191510000|2022-03-25 06:58:30|48220.6|48180.6|48225.6|48185.6|48225.6|48185.6|48220.6|48180.6|0
1648191530000|2022-03-25 06:58:50|48223.3|48183.3|48225.6|48185.6|48225.6|48185.6|48223.3|48183.3|0
1648191540000|2022-03-25 06:59:00|48218.3|48178.3|48223.3|48183.3|48223.3|48183.3|48218.3|48178.3|0
1648191550000|2022-03-25 06:59:10|48230.6|48190.6|48235.6|48195.6|48235.6|48195.6|48230.6|48190.6|1
1648191580000|2022-03-25 06:59:40|48238.3|48198.3|48240.9|48200.9|48248.3|48208.3|48238.3|48198.3|1
1648191590000|2022-03-25 06:59:50|48243.3|48203.3|48243.3|48203.3|48243.3|48203.3|48243.3|48203.3|0
1648191600000|2022-03-25 07:00:00|48240.9|48200.9|48238.3|48198.3|48240.9|48200.9|48238.3|48198.3|0
1648191640000|2022-03-25 07:00:40|48238.2|48198.2|48238.2|48198.2|48238.2|48198.2|48238.2|48198.2|0
1648191650000|2022-03-25 07:00:50|48235.6|48195.6|48233.2|48193.2|48235.6|48195.6|48233.2|48193.2|0
1648191670000|2022-03-25 07:01:10|48223.2|48183.2|48223.2|48183.2|48223.2|48183.2|48223.2|48183.2|2
1648191680000|2022-03-25 07:01:20|48225.9|48185.9|48233.2|48193.2|48233.2|48193.2|48225.9|48185.9|0
1648191690000|2022-03-25 07:01:30|48245.9|48205.9|48245.9|48205.9|48245.9|48205.9|48245.9|48205.9|1
1648191720000|2022-03-25 07:02:00|48233.2|48193.2|48238.2|48198.2|48238.2|48198.2|48233.2|48193.2|6
1648191740000|2022-03-25 07:02:20|48240.6|48200.6|48245.9|48205.9|48245.9|48205.9|48240.6|48200.6|1
1648191760000|2022-03-25 07:02:40|48250.9|48210.9|48250.9|48210.9|48250.9|48210.9|48250.9|48210.9|0
1648191770000|2022-03-25 07:02:50|48248.2|48208.2|48248.2|48208.2|48248.2|48208.2|48248.2|48208.2|1
1648191780000|2022-03-25 07:03:00|48245.9|48205.9|48245.9|48205.9|48245.9|48205.9|48245.9|48205.9|0
1648191810000|2022-03-25 07:03:30|48248.5|48208.5|48250.9|48210.9|48250.9|48210.9|48248.5|48208.5|0
1648191840000|2022-03-25 07:04:00|48243.5|48203.5|48228.2|48188.2|48243.5|48203.5|48223.2|48183.2|9
1648191870000|2022-03-25 07:04:30|48233.5|48193.5|48238.2|48198.2|48238.2|48198.2|48233.5|48193.5|0
1648191880000|2022-03-25 07:04:40|48235.8|48195.8|48235.8|48195.8|48235.8|48195.8|48235.8|48195.8|0
1648191890000|2022-03-25 07:04:50|48238.2|48198.2|48238.2|48198.2|48238.2|48198.2|48238.2|48198.2|0
1648191900000|2022-03-25 07:05:00|48243.5|48203.5|48245.8|48205.8|48245.8|48205.8|48243.5|48203.5|1
1648191910000|2022-03-25 07:05:10|48243.5|48203.5|48243.5|48203.5|48243.5|48203.5|48243.5|48203.5|0
1648191930000|2022-03-25 07:05:30|48251.1|48211.1|48248.5|48208.5|48251.1|48211.1|48248.5|48208.5|2
1648191940000|2022-03-25 07:05:40|48251.1|48211.1|48251.1|48211.1|48251.1|48211.1|48251.1|48211.1|0
1648191950000|2022-03-25 07:05:50|48248.5|48208.5|48251.1|48211.1|48251.1|48211.1|48246.1|48206.1|0
1648191960000|2022-03-25 07:06:00|48253.5|48213.5|48243.5|48203.5|48256.1|48216.1|48243.5|48203.5|1
1648191970000|2022-03-25 07:06:10|48245.8|48205.8|48245.8|48205.8|48245.8|48205.8|48243.5|48203.5|0
1648191980000|2022-03-25 07:06:20|48243.5|48203.5|48245.8|48205.8|48245.8|48205.8|48243.5|48203.5|0
1648191990000|2022-03-25 07:06:30|48243.5|48203.5|48270.5|48230.5|48270.5|48230.5|48243.5|48203.5|3
1648192000000|2022-03-25 07:06:40|48273.2|48233.2|48273.2|48233.2|48273.2|48233.2|48273.2|48233.2|0
1648192010000|2022-03-25 07:06:50|48278.2|48238.2|48278.2|48238.2|48278.2|48238.2|48278.2|48238.2|0
1648192030000|2022-03-25 07:07:10|48268.2|48228.2|48268.2|48228.2|48268.2|48228.2|48268.2|48228.2|5
1648192050000|2022-03-25 07:07:30|48270.5|48230.5|48268.2|48228.2|48270.5|48230.5|48268.2|48228.2|0
1648192060000|2022-03-25 07:07:40|48275.8|48235.8|48290.5|48250.5|48290.5|48250.5|48275.8|48235.8|8
1648192070000|2022-03-25 07:07:50|48288.2|48248.2|48288.2|48248.2|48288.2|48248.2|48288.2|48248.2|0
1648192090000|2022-03-25 07:08:10|48283.2|48243.2|48288.2|48248.2|48288.2|48248.2|48283.2|48243.2|2
1648192100000|2022-03-25 07:08:20|48285.8|48245.8|48283.2|48243.2|48285.8|48245.8|48283.2|48243.2|0
1648192120000|2022-03-25 07:08:40|48288.2|48248.2|48272.9|48232.9|48288.2|48248.2|48272.9|48232.9|6
1648192130000|2022-03-25 07:08:50|48268.2|48228.2|48263.2|48223.2|48268.2|48228.2|48263.2|48223.2|1
1648192140000|2022-03-25 07:09:00|48268.2|48228.2|48283.2|48243.2|48283.2|48243.2|48268.2|48228.2|5
1648192160000|2022-03-25 07:09:20|48278.2|48238.2|48278.2|48238.2|48278.2|48238.2|48278.2|48238.2|1
1648192170000|2022-03-25 07:09:30|48288.2|48248.2|48288.2|48248.2|48288.2|48248.2|48288.2|48248.2|11
1648192190000|2022-03-25 07:09:50|48293.2|48253.2|48298.2|48258.2|48300.8|48260.8|48290.5|48250.5|2
1648192200000|2022-03-25 07:10:00|48295.5|48255.5|48298.2|48258.2|48300.5|48260.5|48295.5|48255.5|2
1648192210000|2022-03-25 07:10:10|48300.5|48260.5|48305.5|48265.5|48305.5|48265.5|48298.1|48258.1|0
1648192220000|2022-03-25 07:10:20|48295.2|48255.2|48300.5|48260.5|48300.5|48260.5|48295.2|48255.2|7
1648192230000|2022-03-25 07:10:30|||||||||3
1648192240000|2022-03-25 07:10:40|48302.9|48262.9|48325.2|48285.2|48325.2|48285.2|48302.9|48262.9|8
1648192250000|2022-03-25 07:10:50|48322.9|48282.9|48317.6|48277.6|48322.9|48282.9|48315.2|48275.2|4
1648192260000|2022-03-25 07:11:00|48315.2|48275.2|48320.2|48280.2|48320.2|48280.2|48315.2|48275.2|1
1648192270000|2022-03-25 07:11:10|48325.2|48285.2|48325.2|48285.2|48325.2|48285.2|48325.2|48285.2|0
1648192280000|2022-03-25 07:11:20|48330.2|48290.2|48325.2|48285.2|48330.2|48290.2|48325.2|48285.2|0
1648192290000|2022-03-25 07:11:30|48327.9|48287.9|48345.2|48305.2|48345.2|48305.2|48327.9|48287.9|2
1648192300000|2022-03-25 07:11:40|48342.6|48302.6|48345.2|48305.2|48345.2|48305.2|48342.6|48302.6|1
1648192320000|2022-03-25 07:12:00|48342.6|48302.6|48317.6|48277.6|48342.6|48302.6|48317.6|48277.6|8
1648192350000|2022-03-25 07:12:30|48307.6|48267.6|48307.6|48267.6|48307.6|48267.6|48307.6|48267.6|0
1648192360000|2022-03-25 07:12:40|48305.2|48265.2|48299.9|48259.9|48305.2|48265.2|48299.9|48259.9|0
1648192380000|2022-03-25 07:13:00|48297.6|48257.6|48287.6|48247.6|48297.6|48257.6|48287.6|48247.6|0
1648192410000|2022-03-25 07:13:30|48284.9|48244.9|48277.6|48237.6|48284.9|48244.9|48277.6|48237.6|0
1648192440000|2022-03-25 07:14:00|48277.5|48237.5|48265.2|48225.2|48277.5|48237.5|48265.2|48225.2|0
1648192450000|2022-03-25 07:14:10|48267.5|48227.5|48267.5|48227.5|48267.5|48227.5|48267.5|48227.5|0
1648192500000|2022-03-25 07:15:00|48264.9|48224.9|48262.8|48222.8|48264.9|48224.9|48260.2|48220.2|1
1648192510000|2022-03-25 07:15:10|48265.2|48225.2|48260.2|48220.2|48265.2|48225.2|48260.2|48220.2|0
1648192520000|2022-03-25 07:15:20|48257.5|48217.5|48260.2|48220.2|48260.2|48220.2|48257.5|48217.5|3
1648192530000|2022-03-25 07:15:30|48257.5|48217.5|48257.5|48217.5|48260.2|48220.2|48257.5|48217.5|1
1648192540000|2022-03-25 07:15:40|48260.2|48220.2|48257.5|48217.5|48260.2|48220.2|48257.5|48217.5|0
1648192550000|2022-03-25 07:15:50|48260.2|48220.2|48257.5|48217.5|48260.2|48220.2|48257.5|48217.5|0
1648192580000|2022-03-25 07:16:20|48260.2|48220.2|48257.5|48217.5|48260.2|48220.2|48257.5|48217.5|1
1648192590000|2022-03-25 07:16:30|48260.2|48220.2|48260.2|48220.2|48260.2|48220.2|48260.2|48220.2|0
1648192610000|2022-03-25 07:16:50|48257.5|48217.5|48257.5|48217.5|48257.5|48217.5|48252.5|48212.5|1
1648192630000|2022-03-25 07:17:10|48252.2|48212.2|48252.2|48212.2|48252.2|48212.2|48252.2|48212.2|4
1648192650000|2022-03-25 07:17:30|48254.9|48214.9|48259.9|48219.9|48259.9|48219.9|48254.9|48214.9|0
1648192660000|2022-03-25 07:17:40|48257.2|48217.2|48259.9|48219.9|48259.9|48219.9|48257.2|48217.2|0
1648192710000|2022-03-25 07:18:30|48257.2|48217.2|48257.2|48217.2|48257.2|48217.2|48257.2|48217.2|0
1648192720000|2022-03-25 07:18:40|48259.9|48219.9|48259.9|48219.9|48259.9|48219.9|48259.9|48219.9|0
1648192800000|2022-03-25 07:20:00|48259.8|48219.8|48259.8|48219.8|48264.8|48224.8|48259.8|48219.8|0
1648192810000|2022-03-25 07:20:10|48257.2|48217.2|48257.2|48217.2|48257.2|48217.2|48257.2|48217.2|0
1648192820000|2022-03-25 07:20:20|48259.8|48219.8|48262.2|48222.2|48262.2|48222.2|48259.8|48219.8|0
1648192830000|2022-03-25 07:20:30|48259.8|48219.8|48259.8|48219.8|48259.8|48219.8|48259.8|48219.8|0
1648192880000|2022-03-25 07:21:20|48257.2|48217.2|48257.2|48217.2|48257.2|48217.2|48257.2|48217.2|0
1648192890000|2022-03-25 07:21:30|48259.8|48219.8|48259.8|48219.8|48259.8|48219.8|48259.8|48219.8|0
1648192900000|2022-03-25 07:21:40|48262.5|48222.5|48259.8|48219.8|48264.8|48224.8|48259.8|48219.8|0
1648192920000|2022-03-25 07:22:00|48255.1|48215.1|48244.8|48204.8|48255.1|48215.1|48244.8|48204.8|2
1648192930000|2022-03-25 07:22:10|48247.2|48207.2|48247.2|48207.2|48247.2|48207.2|48247.2|48207.2|0
1648192940000|2022-03-25 07:22:20|48244.8|48204.8|48244.8|48204.8|48244.8|48204.8|48244.8|48204.8|0
1648192970000|2022-03-25 07:22:50|48247.2|48207.2|48252.2|48212.2|48252.2|48212.2|48247.2|48207.2|0
1648192980000|2022-03-25 07:23:00|48256.9|48216.9|48252.2|48212.2|48256.9|48216.9|48252.2|48212.2|2
1648193000000|2022-03-25 07:23:20|48254.8|48214.8|48252.2|48212.2|48257.2|48217.2|48252.2|48212.2|0
1648193010000|2022-03-25 07:23:30|48242.2|48202.2|48242.2|48202.2|48242.2|48202.2|48242.2|48202.2|0
1648193020000|2022-03-25 07:23:40|48237.2|48197.2|48231.9|48191.9|48237.2|48197.2|48231.9|48191.9|2
1648193030000|2022-03-25 07:23:50|48229.5|48189.5|48229.5|48189.5|48229.5|48189.5|48229.5|48189.5|0
1648193070000|2022-03-25 07:24:30|48224.5|48184.5|48224.5|48184.5|48224.5|48184.5|48224.5|48184.5|0
1648193100000|2022-03-25 07:25:00|48222.2|48182.2|48224.5|48184.5|48224.5|48184.5|48222.2|48182.2|0
1648193150000|2022-03-25 07:25:50|48229.5|48189.5|48227.1|48187.1|48234.5|48194.5|48227.1|48187.1|1
1648193160000|2022-03-25 07:26:00|48224.5|48184.5|48224.5|48184.5|48229.5|48189.5|48224.5|48184.5|2
1648193180000|2022-03-25 07:26:20|48229.5|48189.5|48234.5|48194.5|48234.5|48194.5|48229.5|48189.5|0
1648193190000|2022-03-25 07:26:30|48232.1|48192.1|48234.5|48194.5|48234.5|48194.5|48232.1|48192.1|0
1648193220000|2022-03-25 07:27:00|48237.1|48197.1|48229.5|48189.5|48239.5|48199.5|48229.5|48189.5|2
1648193280000|2022-03-25 07:28:00|48226.8|48186.8|48224.5|48184.5|48226.8|48186.8|48224.5|48184.5|0
1648193320000|2022-03-25 07:28:40|48229.5|48189.5|48229.5|48189.5|48229.5|48189.5|48229.5|48189.5|1
1648193330000|2022-03-25 07:28:50|48232.1|48192.1|48232.1|48192.1|48232.1|48192.1|48232.1|48192.1|0
1648193350000|2022-03-25 07:29:10|48234.5|48194.5|48234.5|48194.5|48234.5|48194.5|48234.5|48194.5|0
1648193360000|2022-03-25 07:29:20|48232.1|48192.1|48232.1|48192.1|48232.1|48192.1|48232.1|48192.1|0
1648193400000|2022-03-25 07:30:00|48227.1|48187.1|48239.5|48199.5|48239.5|48199.5|48224.5|48184.5|3
1648193410000|2022-03-25 07:30:10|48237.1|48197.1|48239.5|48199.5|48239.5|48199.5|48237.1|48197.1|0
1648193460000|2022-03-25 07:31:00|48242.1|48202.1|48252.1|48212.1|48252.1|48212.1|48242.1|48202.1|2
1648193480000|2022-03-25 07:31:20|48257.1|48217.1|48264.7|48224.7|48267.1|48227.1|48257.1|48217.1|1
1648193520000|2022-03-25 07:32:00|48262.4|48222.4|48259.7|48219.7|48262.4|48222.4|48259.7|48219.7|6
1648193530000|2022-03-25 07:32:10|48262.1|48222.1|48262.1|48222.1|48262.1|48222.1|48259.7|48219.7|0
1648193540000|2022-03-25 07:32:20|48259.7|48219.7|48259.7|48219.7|48259.7|48219.7|48259.7|48219.7|0
1648193550000|2022-03-25 07:32:30|48262.1|48222.1|48262.1|48222.1|48262.1|48222.1|48262.1|48222.1|0
1648193560000|2022-03-25 07:32:40|48259.7|48219.7|48259.7|48219.7|48259.7|48219.7|48259.7|48219.7|0
1648193580000|2022-03-25 07:33:00|48262.1|48222.1|48279.7|48239.7|48279.7|48239.7|48262.1|48222.1|5
1648193640000|2022-03-25 07:34:00|48269.7|48229.7|48269.7|48229.7|48269.7|48229.7|48269.7|48229.7|1
1648193660000|2022-03-25 07:34:20|48272.1|48232.1|48272.1|48232.1|48272.1|48232.1|48272.1|48232.1|0
1648193680000|2022-03-25 07:34:40|48269.7|48229.7|48269.7|48229.7|48269.7|48229.7|48269.7|48229.7|0
1648193700000|2022-03-25 07:35:00|48272.1|48232.1|48269.7|48229.7|48272.1|48232.1|48269.7|48229.7|1
1648193730000|2022-03-25 07:35:30|48267|48227|48259.7|48219.7|48267|48227|48259.7|48219.7|1
1648193760000|2022-03-25 07:36:00|48254.7|48214.7|48254.7|48214.7|48254.7|48214.7|48254.7|48214.7|0
1648193770000|2022-03-25 07:36:10|48249.7|48209.7|48252|48212|48252|48212|48249.7|48209.7|0
1648193800000|2022-03-25 07:36:40|48249.7|48209.7|48249.7|48209.7|48249.7|48209.7|48249.7|48209.7|0
1648193810000|2022-03-25 07:36:50|48252|48212|48257.3|48217.3|48257.3|48217.3|48252|48212|2
1648193820000|2022-03-25 07:37:00|48259.7|48219.7|48249.7|48209.7|48259.7|48219.7|48249.7|48209.7|1
1648193830000|2022-03-25 07:37:10|48252|48212|48252|48212|48252|48212|48252|48212|0
1648193840000|2022-03-25 07:37:20|48249.7|48209.7|48249.7|48209.7|48249.7|48209.7|48249.7|48209.7|0
1648193850000|2022-03-25 07:37:30|48252|48212|48254.7|48214.7|48259.7|48219.7|48252|48212|0
1648193860000|2022-03-25 07:37:40|48249.7|48209.7|48249.7|48209.7|48249.7|48209.7|48249.7|48209.7|1
1648193870000|2022-03-25 07:37:50|48252|48212|48252|48212|48252|48212|48252|48212|0
1648193880000|2022-03-25 07:38:00|||||||||1
1648193910000|2022-03-25 07:38:30|48249.7|48209.7|48249.7|48209.7|48252|48212|48249.7|48209.7|0
1648193920000|2022-03-25 07:38:40|48252|48212|48252|48212|48252|48212|48252|48212|1
1648193940000|2022-03-25 07:39:00|48254.4|48214.4|48254.4|48214.4|48254.4|48214.4|48254.4|48214.4|3
1648193950000|2022-03-25 07:39:10|48244.6|48204.6|48222|48182|48244.6|48204.6|48222|48182|3
1648193980000|2022-03-25 07:39:40|48219.6|48179.6|48229.6|48189.6|48229.6|48189.6|48219.6|48179.6|4
1648193990000|2022-03-25 07:39:50|48232.3|48192.3|48249.6|48209.6|48249.6|48209.6|48232.3|48192.3|7
1648194000000|2022-03-25 07:40:00|48257.3|48217.3|48274.6|48234.6|48279.6|48239.6|48257.3|48217.3|7
1648194020000|2022-03-25 07:40:20|48272.3|48232.3|48269.6|48229.6|48272.3|48232.3|48267.3|48227.3|1
1648194030000|2022-03-25 07:40:30|48264.6|48224.6|48264.6|48224.6|48264.6|48224.6|48264.6|48224.6|0
1648194040000|2022-03-25 07:40:40|48267.3|48227.3|48272|48232|48272.3|48232.3|48267.3|48227.3|1
1648194050000|2022-03-25 07:40:50|48272.3|48232.3|48327.3|48287.3|48327.3|48287.3|48272.3|48232.3|8
1648194060000|2022-03-25 07:41:00|48322|48282|48322|48282|48322|48282|48322|48282|1
1648194070000|2022-03-25 07:41:10|48317.3|48277.3|48317.3|48277.3|48317.3|48277.3|48317.3|48277.3|0
1648194080000|2022-03-25 07:41:20|48314.6|48274.6|48312.3|48272.3|48314.6|48274.6|48312.3|48272.3|0
1648194100000|2022-03-25 07:41:40|48302.3|48262.3|48299.9|48259.9|48305.2|48265.2|48299.6|48259.6|7
1648194110000|2022-03-25 07:41:50|48304.9|48264.9|48304.9|48264.9|48309.9|48269.9|48304.9|48264.9|2
1648194120000|2022-03-25 07:42:00|48292.3|48252.3|48284.9|48244.9|48292.3|48252.3|48282.3|48242.3|2
1648194130000|2022-03-25 07:42:10|48287.3|48247.3|48287.3|48247.3|48287.3|48247.3|48287.3|48247.3|0
1648194140000|2022-03-25 07:42:20|48289.9|48249.9|48279.9|48239.9|48289.9|48249.9|48279.9|48239.9|1
1648194160000|2022-03-25 07:42:40|48282.5|48242.5|48292.3|48252.3|48294.9|48254.9|48282.5|48242.5|1
1648194170000|2022-03-25 07:42:50|48289.9|48249.9|48289.9|48249.9|48289.9|48249.9|48289.9|48249.9|0
1648194180000|2022-03-25 07:43:00|48292.2|48252.2|48292.2|48252.2|48292.5|48252.5|48289.9|48249.9|0
1648194200000|2022-03-25 07:43:20|48287.5|48247.5|48287.5|48247.5|48287.5|48247.5|48287.5|48247.5|0
1648194210000|2022-03-25 07:43:30|48290.2|48250.2|48292.5|48252.5|48292.5|48252.5|48290.2|48250.2|0
1648194220000|2022-03-25 07:43:40|48282.5|48242.5|48277.5|48237.5|48282.5|48242.5|48277.5|48237.5|3
1648194230000|2022-03-25 07:43:50|48279.9|48239.9|48277.5|48237.5|48279.9|48239.9|48277.5|48237.5|0
1648194240000|2022-03-25 07:44:00|48279.9|48239.9|48277.5|48237.5|48279.9|48239.9|48274.9|48234.9|0
1648194250000|2022-03-25 07:44:10|48282.2|48242.2|48280.2|48240.2|48282.2|48242.2|48277.5|48237.5|0
1648194270000|2022-03-25 07:44:30|48280.1|48240.1|48277.5|48237.5|48280.1|48240.1|48277.5|48237.5|0
1648194280000|2022-03-25 07:44:40|48282.5|48242.5|48280.1|48240.1|48282.5|48242.5|48279.9|48239.9|0
1648194300000|2022-03-25 07:45:00|||||||||1
1648194320000|2022-03-25 07:45:20|48274.9|48234.9|48274.9|48234.9|48274.9|48234.9|48274.9|48234.9|1
1648194330000|2022-03-25 07:45:30|48272.5|48232.5|48270.1|48230.1|48272.5|48232.5|48267.5|48227.5|0
1648194340000|2022-03-25 07:45:40|48272.5|48232.5|48272.5|48232.5|48272.5|48232.5|48272.5|48232.5|0
1648194360000|2022-03-25 07:46:00|48267.2|48227.2|48272.5|48232.5|48272.5|48232.5|48267.2|48227.2|2
1648194370000|2022-03-25 07:46:10|48269.9|48229.9|48264.9|48224.9|48269.9|48229.9|48264.9|48224.9|0
1648194390000|2022-03-25 07:46:30|48262.2|48222.2|48259.8|48219.8|48262.2|48222.2|48257.2|48217.2|0
1648194400000|2022-03-25 07:46:40|48257.2|48217.2|48254.8|48214.8|48257.2|48217.2|48254.8|48214.8|0
1648194410000|2022-03-25 07:46:50|48249.8|48209.8|48257.2|48217.2|48257.2|48217.2|48249.8|48209.8|1
1648194420000|2022-03-25 07:47:00|48254.8|48214.8|48259.8|48219.8|48259.8|48219.8|48249.8|48209.8|1
1648194440000|2022-03-25 07:47:20|48267.5|48227.5|48267.5|48227.5|48267.5|48227.5|48267.5|48227.5|2
1648194460000|2022-03-25 07:47:40|48262.5|48222.5|48262.5|48222.5|48262.5|48222.5|48262.5|48222.5|2
1648194470000|2022-03-25 07:47:50|48264.8|48224.8|48274.8|48234.8|48274.8|48234.8|48264.8|48224.8|1
1648194480000|2022-03-25 07:48:00|48272.5|48232.5|48272.5|48232.5|48272.5|48232.5|48272.5|48232.5|0
1648194510000|2022-03-25 07:48:30|48264.8|48224.8|48264.8|48224.8|48264.8|48224.8|48264.8|48224.8|1
1648194540000|2022-03-25 07:49:00|48262.2|48222.2|48284.8|48244.8|48284.8|48244.8|48262.2|48222.2|4
1648194550000|2022-03-25 07:49:10|48282.2|48242.2|48282.2|48242.2|48282.2|48242.2|48282.2|48242.2|0
1648194580000|2022-03-25 07:49:40|48297.2|48257.2|48294.8|48254.8|48297.2|48257.2|48294.8|48254.8|2
1648194600000|2022-03-25 07:50:00|48299.8|48259.8|48277.2|48237.2|48299.8|48259.8|48274.8|48234.8|4
1648194610000|2022-03-25 07:50:10|48274.8|48234.8|48274.8|48234.8|48274.8|48234.8|48274.8|48234.8|0
1648194620000|2022-03-25 07:50:20|48272.2|48232.2|48277.2|48237.2|48277.2|48237.2|48272.2|48232.2|1
1648194630000|2022-03-25 07:50:30|48274.8|48234.8|48274.8|48234.8|48274.8|48234.8|48274.8|48234.8|0
1648194640000|2022-03-25 07:50:40|48272.2|48232.2|48269.8|48229.8|48272.2|48232.2|48269.8|48229.8|0
1648194650000|2022-03-25 07:50:50|48262.4|48222.4|48264.8|48224.8|48264.8|48224.8|48252.2|48212.2|2
1648194660000|2022-03-25 07:51:00|48259.5|48219.5|48257.2|48217.2|48259.5|48219.5|48254.8|48214.8|1
1648194680000|2022-03-25 07:51:20|48254.8|48214.8|48257.2|48217.2|48257.2|48217.2|48254.8|48214.8|0
1648194690000|2022-03-25 07:51:30|48254.8|48214.8|48254.8|48214.8|48257.2|48217.2|48254.8|48214.8|0
1648194700000|2022-03-25 07:51:40|48259.8|48219.8|48259.8|48219.8|48259.8|48219.8|48259.8|48219.8|0
1648194720000|2022-03-25 07:52:00|48257.2|48217.2|48252.2|48212.2|48257.2|48217.2|48252.2|48212.2|5
1648194760000|2022-03-25 07:52:40|48252.1|48212.1|48252.1|48212.1|48252.1|48212.1|48252.1|48212.1|0
1648194780000|2022-03-25 07:53:00|48244.8|48204.8|48244.8|48204.8|48244.8|48204.8|48244.8|48204.8|0
1648194790000|2022-03-25 07:53:10|48247.1|48207.1|48247.1|48207.1|48247.1|48207.1|48247.1|48207.1|0
1648194810000|2022-03-25 07:53:30|48249.8|48209.8|48257.1|48217.1|48257.1|48217.1|48249.8|48209.8|2
1648194840000|2022-03-25 07:54:00|48254.8|48214.8|48254.8|48214.8|48254.8|48214.8|48254.8|48214.8|0
1648194850000|2022-03-25 07:54:10|48257.1|48217.1|48254.8|48214.8|48257.1|48217.1|48254.8|48214.8|0
1648194870000|2022-03-25 07:54:30|48257.1|48217.1|48257.1|48217.1|48257.1|48217.1|48257.1|48217.1|0
1648194880000|2022-03-25 07:54:40|48267.1|48227.1|48267.1|48227.1|48267.1|48227.1|48267.1|48227.1|2
1648194900000|2022-03-25 07:55:00|48264.8|48224.8|48264.8|48224.8|48264.8|48224.8|48264.8|48224.8|0
1648194920000|2022-03-25 07:55:20|48267.1|48227.1|48267.1|48227.1|48267.1|48227.1|48267.1|48227.1|0
1648194930000|2022-03-25 07:55:30|48264.8|48224.8|48264.8|48224.8|48264.8|48224.8|48264.8|48224.8|0
1648194940000|2022-03-25 07:55:40|48267.1|48227.1|48267.1|48227.1|48267.1|48227.1|48267.1|48227.1|0
1648194950000|2022-03-25 07:55:50|||||||||1
1648194960000|2022-03-25 07:56:00|48264.8|48224.8|48257.1|48217.1|48264.8|48224.8|48257.1|48217.1|1
1648194970000|2022-03-25 07:56:10|48259.7|48219.7|48264.7|48224.7|48264.7|48224.7|48259.7|48219.7|0
1648194980000|2022-03-25 07:56:20|48267.1|48227.1|48267.1|48227.1|48267.1|48227.1|48267.1|48227.1|0
1648194990000|2022-03-25 07:56:30|48264.7|48224.7|48264.7|48224.7|48264.7|48224.7|48264.7|48224.7|0
1648195000000|2022-03-25 07:56:40|48267.1|48227.1|48264.7|48224.7|48267.1|48227.1|48264.7|48224.7|0
1648195030000|2022-03-25 07:57:10|48257.1|48217.1|48247.1|48207.1|48257.1|48217.1|48244.5|48204.5|5
1648195060000|2022-03-25 07:57:40|48249.7|48209.7|48257.1|48217.1|48257.1|48217.1|48249.7|48209.7|2
1648195070000|2022-03-25 07:57:50|48259.7|48219.7|48259.7|48219.7|48259.7|48219.7|48259.7|48219.7|0
1648195080000|2022-03-25 07:58:00|48254.7|48214.7|48257.1|48217.1|48257.1|48217.1|48254.7|48214.7|3
1648195090000|2022-03-25 07:58:10|48254.7|48214.7|48252.1|48212.1|48254.7|48214.7|48252.1|48212.1|0
1648195110000|2022-03-25 07:58:30|48254.7|48214.7|48254.7|48214.7|48254.7|48214.7|48254.7|48214.7|0
1648195120000|2022-03-25 07:58:40|48252.1|48212.1|48247.1|48207.1|48252.1|48212.1|48247.1|48207.1|1
1648195140000|2022-03-25 07:59:00|48232.1|48192.1|48217.1|48177.1|48232.1|48192.1|48217.1|48177.1|2
1648195190000|2022-03-25 07:59:50|48219.7|48179.7|48227.1|48187.1|48227.1|48187.1|48219.4|48179.4|4
1648195200000|2022-03-25 08:00:00|48219.4|48179.4|48219.4|48179.4|48219.4|48179.4|48219.4|48179.4|2
1648195210000|2022-03-25 08:00:10|48229.4|48189.4|48229.4|48189.4|48229.4|48189.4|48229.4|48189.4|6
1648195220000|2022-03-25 08:00:20|48227.1|48187.1|48229.4|48189.4|48229.4|48189.4|48227.1|48187.1|0
1648195240000|2022-03-25 08:00:40|48227.1|48187.1|48229.4|48189.4|48229.4|48189.4|48227.1|48187.1|2
1648195250000|2022-03-25 08:00:50|48227.1|48187.1|48229.4|48189.4|48229.4|48189.4|48227.1|48187.1|0
1648195260000|2022-03-25 08:01:00|48237.1|48197.1|48229.4|48189.4|48237.1|48197.1|48227.1|48187.1|2
1648195290000|2022-03-25 08:01:30|48227.1|48187.1|48227.1|48187.1|48227.1|48187.1|48227.1|48187.1|0
1648195310000|2022-03-25 08:01:50|48229.4|48189.4|48229.4|48189.4|48229.4|48189.4|48227.1|48187.1|0
1648195320000|2022-03-25 08:02:00|48226.8|48186.8|48226.8|48186.8|48226.8|48186.8|48226.8|48186.8|4
1648195330000|2022-03-25 08:02:10|48219.1|48179.1|48229.4|48189.4|48229.4|48189.4|48219.1|48179.1|1
1648195340000|2022-03-25 08:02:20|48227|48187|48224.4|48184.4|48229.4|48189.4|48224.4|48184.4|1
1648195350000|2022-03-25 08:02:30|48227|48187|48229.4|48189.4|48229.4|48189.4|48224.4|48184.4|0
1648195360000|2022-03-25 08:02:40|48234.7|48194.7|48237|48197|48237|48197|48234.7|48194.7|1
1648195380000|2022-03-25 08:03:00|48232|48192|48232|48192|48232|48192|48232|48192|1
1648195390000|2022-03-25 08:03:10|48237|48197|48237|48197|48237|48197|48237|48197|0
1648195410000|2022-03-25 08:03:30|48244.7|48204.7|48244.7|48204.7|48244.7|48204.7|48244.7|48204.7|0
1648195440000|2022-03-25 08:04:00|48247|48207|48229.4|48189.4|48247|48207|48229.4|48189.4|0
1648195450000|2022-03-25 08:04:10|48231.8|48191.8|48242|48202|48264.7|48202|48231.8|48184.7|1
1648195480000|2022-03-25 08:04:40|48244.4|48204.4|48244.4|48204.4|48244.4|48204.4|48244.4|48204.4|0
1648195490000|2022-03-25 08:04:50|||||||||1
1648195500000|2022-03-25 08:05:00|48242|48202|48224.4|48184.4|48242|48202|48222|48182|4
1648195520000|2022-03-25 08:05:20|48221.7|48181.7|48219.9|48179.9|48221.7|48181.7|48212.3|48172.3|9
1648195530000|2022-03-25 08:05:30|48225.2|48185.2|48225.2|48185.2|48225.2|48185.2|48225.2|48185.2|0
1648195540000|2022-03-25 08:05:40|48229.9|48189.9|48229.9|48189.9|48229.9|48189.9|48229.9|48189.9|0
1648195560000|2022-03-25 08:06:00|48235.2|48195.2|48239.9|48199.9|48239.9|48199.9|48235.2|48195.2|0
1648195570000|2022-03-25 08:06:10|48244.9|48204.9|48239.9|48199.9|48244.9|48204.9|48239.9|48199.9|1
1648195580000|2022-03-25 08:06:20|48242.6|48202.6|48242.6|48202.6|48244.9|48204.9|48239.9|48199.9|0
1648195590000|2022-03-25 08:06:30|48244.9|48204.9|48239.9|48199.9|48244.9|48204.9|48239.9|48199.9|0
1648195600000|2022-03-25 08:06:40|48234.6|48194.6|48239.9|48199.9|48239.9|48199.9|48229.9|48189.9|0
1648195620000|2022-03-25 08:07:00|48234.6|48194.6|48229.9|48189.9|48234.6|48194.6|48229.9|48189.9|0
1648195630000|2022-03-25 08:07:10|48234.9|48194.9|48232.3|48192.3|48234.9|48194.9|48229.9|48189.9|0
1648195640000|2022-03-25 08:07:20|48229.9|48189.9|48229.9|48189.9|48229.9|48189.9|48229.9|48189.9|0
1648195650000|2022-03-25 08:07:30|48227.3|48187.3|48239.9|48199.9|48239.9|48199.9|48227.3|48187.3|2
1648195660000|2022-03-25 08:07:40|48232.5|48192.5|48232.3|48192.3|48232.5|48192.5|48232.3|48192.3|1
1648195680000|2022-03-25 08:08:00|48229.9|48189.9|48234.6|48194.6|48234.6|48194.6|48229.9|48189.9|0
1648195690000|2022-03-25 08:08:10|48232.3|48192.3|48232.3|48192.3|48232.3|48192.3|48232.3|48192.3|0
1648195700000|2022-03-25 08:08:20|48227.3|48187.3|48227.3|48187.3|48227.3|48187.3|48227.3|48187.3|0
1648195720000|2022-03-25 08:08:40|48237.3|48197.3|48229.6|48189.6|48237.3|48197.3|48229.6|48189.6|2
1648195730000|2022-03-25 08:08:50|48232.3|48192.3|48242.3|48202.3|48242.3|48202.3|48232.3|48192.3|0
1648195740000|2022-03-25 08:09:00|48234.6|48194.6|48234.6|48194.6|48234.6|48194.6|48234.6|48194.6|1
1648195750000|2022-03-25 08:09:10|48232.3|48192.3|48239.6|48199.6|48239.6|48199.6|48232.3|48192.3|0
1648195770000|2022-03-25 08:09:30|48232.2|48192.2|48239.6|48199.6|48239.6|48199.6|48229.6|48189.6|1
1648195780000|2022-03-25 08:09:40|48232.2|48192.2|48227.2|48187.2|48232.2|48192.2|48227.2|48187.2|0
1648195790000|2022-03-25 08:09:50|48229.6|48189.6|48224.6|48184.6|48229.6|48189.6|48224.6|48184.6|0
1648195800000|2022-03-25 08:10:00|48219.6|48179.6|48224.6|48184.6|48224.6|48184.6|48219.6|48179.6|1
1648195810000|2022-03-25 08:10:10|48234.6|48194.6|48222.2|48182.2|48234.6|48194.6|48222.2|48182.2|1
1648195820000|2022-03-25 08:10:20|48224.9|48184.9|48224.9|48184.9|48224.9|48184.9|48224.9|48184.9|0
1648195830000|2022-03-25 08:10:30|48222.2|48182.2|48222.2|48182.2|48222.2|48182.2|48222.2|48182.2|0
1648195840000|2022-03-25 08:10:40|48229.6|48189.6|48229.6|48189.6|48229.6|48189.6|48229.6|48189.6|0
1648195850000|2022-03-25 08:10:50|48232.2|48192.2|48232.2|48192.2|48232.2|48192.2|48232.2|48192.2|0
1648195860000|2022-03-25 08:11:00|48234.9|48194.9|48222.2|48182.2|48234.9|48194.9|48222.2|48182.2|3
1648195870000|2022-03-25 08:11:10|48219.6|48179.6|48217.2|48177.2|48219.6|48179.6|48217.2|48177.2|0
1648195880000|2022-03-25 08:11:20|48222.2|48182.2|48222.2|48182.2|48222.2|48182.2|48217.2|48177.2|2
1648195920000|2022-03-25 08:12:00|48212.2|48172.2|48212.2|48172.2|48212.2|48172.2|48212.2|48172.2|2
1648195930000|2022-03-25 08:12:10|48214.6|48174.6|48214.6|48174.6|48214.6|48174.6|48214.6|48174.6|0
1648195940000|2022-03-25 08:12:20|||||||||1
1648195970000|2022-03-25 08:12:50|48224.6|48184.6|48217.2|48177.2|48227.2|48187.2|48217.2|48177.2|1
1648195980000|2022-03-25 08:13:00|48212.2|48172.2|48212.2|48172.2|48212.2|48172.2|48212.2|48172.2|0
1648195990000|2022-03-25 08:13:10|48217.2|48177.2|48222.2|48182.2|48222.2|48182.2|48217.2|48177.2|0
1648196010000|2022-03-25 08:13:30|48224.6|48184.6|48222.2|48182.2|48224.6|48184.6|48222.2|48182.2|0
1648196020000|2022-03-25 08:13:40|48224.6|48184.6|48222.2|48182.2|48232.2|48192.2|48222.2|48182.2|1
1648196030000|2022-03-25 08:13:50|48224.6|48184.6|48222.2|48182.2|48224.6|48184.6|48222.2|48182.2|0
1648196040000|2022-03-25 08:14:00|48217.2|48177.2|48217.2|48177.2|48217.2|48177.2|48217.2|48177.2|0
1648196060000|2022-03-25 08:14:20|48211.9|48171.9|48222.2|48182.2|48224.6|48184.6|48211.9|48171.9|1
1648196070000|2022-03-25 08:14:30|48217.2|48177.2|48222.2|48182.2|48222.2|48182.2|48217.2|48177.2|0
1648196100000|2022-03-25 08:15:00|48219.6|48179.6|48222.2|48182.2|48227.2|48187.2|48217.2|48177.2|2
1648196140000|2022-03-25 08:15:40|48219.5|48179.5|48219.5|48179.5|48219.5|48179.5|48219.5|48179.5|1
1648196150000|2022-03-25 08:15:50|48222.2|48182.2|48222.2|48182.2|48222.2|48182.2|48222.2|48182.2|0
1648196160000|2022-03-25 08:16:00|48219.5|48179.5|48219.5|48179.5|48219.5|48179.5|48219.5|48179.5|0
1648196190000|2022-03-25 08:16:30|48214.5|48174.5|48214.5|48174.5|48214.5|48174.5|48214.5|48174.5|0
1648196200000|2022-03-25 08:16:40|48209.8|48169.8|48209.8|48169.8|48209.8|48169.8|48209.8|48169.8|0
1648196220000|2022-03-25 08:17:00|48212.2|48172.2|48212.2|48172.2|48214.5|48174.5|48207.2|48167.2|4
1648196230000|2022-03-25 08:17:10|48209.8|48169.8|48209.8|48169.8|48212.2|48172.2|48205.1|48165.1|8
1648196240000|2022-03-25 08:17:20|48207.4|48167.4|48214.8|48174.8|48214.8|48174.8|48207.4|48167.4|1
1648196250000|2022-03-25 08:17:30|48212.2|48172.2|48207.4|48167.4|48212.2|48172.2|48207.2|48167.2|0
1648196260000|2022-03-25 08:17:40|48209.8|48169.8|48209.8|48169.8|48209.8|48169.8|48209.8|48169.8|0
1648196280000|2022-03-25 08:18:00|48207.2|48167.2|48209.8|48169.8|48209.8|48169.8|48207.2|48167.2|1
1648196290000|2022-03-25 08:18:10|48212.2|48172.2|48219.8|48179.8|48219.8|48179.8|48212.2|48172.2|2
1648196300000|2022-03-25 08:18:20|48222.4|48182.4|48229.8|48189.8|48229.8|48189.8|48222.4|48182.4|0
1648196310000|2022-03-25 08:18:30|48227.2|48187.2|48222.2|48182.2|48229.8|48189.8|48222.2|48182.2|1
1648196320000|2022-03-25 08:18:40|48227.2|48187.2|48222.2|48182.2|48227.2|48187.2|48222.2|48182.2|1
1648196330000|2022-03-25 08:18:50|48222.1|48182.1|48222.1|48182.1|48222.1|48182.1|48219.5|48179.5|1
1648196340000|2022-03-25 08:19:00|48219.8|48179.8|48219.8|48179.8|48219.8|48179.8|48219.8|48179.8|0
1648196350000|2022-03-25 08:19:10|48217.1|48177.1|48219.8|48179.8|48219.8|48179.8|48217.1|48177.1|1
1648196360000|2022-03-25 08:19:20|48222.1|48182.1|48222.1|48182.1|48222.1|48182.1|48222.1|48182.1|2
1648196370000|2022-03-25 08:19:30|48229.8|48189.8|48229.8|48189.8|48229.8|48189.8|48229.8|48189.8|0
1648196390000|2022-03-25 08:19:50|48227.1|48187.1|48222.1|48182.1|48227.4|48187.4|48222.1|48182.1|0
1648196400000|2022-03-25 08:20:00|48219.8|48179.8|48222.1|48182.1|48222.1|48182.1|48219.5|48179.5|1
1648196410000|2022-03-25 08:20:10|48219.8|48179.8|48219.8|48179.8|48219.8|48179.8|48217.1|48177.1|0
1648196420000|2022-03-25 08:20:20|48217.1|48177.1|48217.1|48177.1|48217.1|48177.1|48217.1|48177.1|0
1648196430000|2022-03-25 08:20:30|48219.8|48179.8|48219.8|48179.8|48219.8|48179.8|48219.8|48179.8|1
1648196440000|2022-03-25 08:20:40|48222.1|48182.1|48222.1|48182.1|48222.1|48182.1|48222.1|48182.1|0
1648196450000|2022-03-25 08:20:50|48219.5|48179.5|48219.5|48179.5|48219.5|48179.5|48219.5|48179.5|0
1648196460000|2022-03-25 08:21:00|48217.1|48177.1|48214.5|48174.5|48217.1|48177.1|48211.9|48171.9|2
1648196470000|2022-03-25 08:21:10|48212.1|48172.1|48212.1|48172.1|48212.1|48172.1|48212.1|48172.1|0
1648196490000|2022-03-25 08:21:30|48217.4|48177.4|48217.4|48177.4|48217.4|48177.4|48217.4|48177.4|2
1648196500000|2022-03-25 08:21:40|48219.8|48179.8|48219.8|48179.8|48219.8|48179.8|48219.8|48179.8|0
1648196520000|2022-03-25 08:22:00|48214.8|48174.8|48209.5|48169.5|48214.8|48174.8|48209.5|48169.5|1
1648196530000|2022-03-25 08:22:10|48204.7|48164.7|48204.7|48164.7|48204.7|48164.7|48204.7|48164.7|0
1648196560000|2022-03-25 08:22:40|48209.7|48169.7|48209.7|48169.7|48209.7|48169.7|48209.7|48169.7|1
1648196580000|2022-03-25 08:23:00|48207.1|48167.1|48204.7|48164.7|48207.1|48167.1|48204.7|48164.7|0
1648196590000|2022-03-25 08:23:10|48207.1|48167.1|48212.4|48172.4|48212.4|48172.4|48207.1|48167.1|2
1648196610000|2022-03-25 08:23:30|48217.1|48177.1|48217.1|48177.1|48217.1|48177.1|48217.1|48177.1|0
1648196620000|2022-03-25 08:23:40|48214.7|48174.7|48212.4|48172.4|48214.7|48174.7|48212.4|48172.4|0
1648196630000|2022-03-25 08:23:50|48209.7|48169.7|48219.7|48179.7|48219.7|48179.7|48204.7|48164.7|1
1648196640000|2022-03-25 08:24:00|48214.5|48174.5|48212.1|48172.1|48214.5|48174.5|48212.1|48172.1|1
1648196660000|2022-03-25 08:24:20|48209.7|48169.7|48209.7|48169.7|48209.7|48169.7|48209.7|48169.7|0
1648196670000|2022-03-25 08:24:30|48212.1|48172.1|48212.1|48172.1|48212.1|48172.1|48212.1|48172.1|0
1648196680000|2022-03-25 08:24:40|48214.7|48174.7|48212.1|48172.1|48214.7|48174.7|48212.1|48172.1|0
1648196690000|2022-03-25 08:24:50|48209.5|48169.5|48219.7|48179.7|48219.7|48179.7|48207.1|48167.1|1
1648196700000|2022-03-25 08:25:00|48217.1|48177.1|48212.1|48172.1|48219.7|48179.7|48212.1|48172.1|2
1648196710000|2022-03-25 08:25:10|48214.7|48174.7|48219.7|48179.7|48219.7|48179.7|48214.7|48174.7|0
1648196730000|2022-03-25 08:25:30|48212.1|48172.1|48219.7|48179.7|48219.7|48179.7|48212.1|48172.1|0
1648196740000|2022-03-25 08:25:40|48214.4|48174.4|48219.7|48179.7|48219.7|48179.7|48214.4|48174.4|0
1648196760000|2022-03-25 08:26:00|48212.1|48172.1|48212.1|48172.1|48219.7|48179.7|48212.1|48172.1|1
1648196770000|2022-03-25 08:26:10|48214.7|48174.7|48212.1|48172.1|48217.1|48177.1|48212.1|48172.1|0
1648196780000|2022-03-25 08:26:20|48209.4|48169.4|48209.7|48169.7|48209.7|48169.7|48207.1|48167.1|1
1648196790000|2022-03-25 08:26:30|48212.1|48172.1|48212.1|48172.1|48212.1|48172.1|48209.4|48169.4|1
1648196820000|2022-03-25 08:27:00|48214.7|48174.7|48209.7|48169.7|48214.7|48174.7|48209.7|48169.7|3
1648196830000|2022-03-25 08:27:10|48212.1|48172.1|48212.1|48172.1|48212.1|48172.1|48212.1|48172.1|0
1648196840000|2022-03-25 08:27:20|48209.7|48169.7|48212.1|48172.1|48212.1|48172.1|48209.7|48169.7|0
1648196870000|2022-03-25 08:27:50|||||||||1
1648196880000|2022-03-25 08:28:00|48209.7|48169.7|48212.1|48172.1|48212.3|48172.3|48209.7|48169.7|1
1648196890000|2022-03-25 08:28:10|48209.7|48169.7|48209.7|48169.7|48209.7|48169.7|48207.3|48167.3|0
1648196910000|2022-03-25 08:28:30|48207.3|48167.3|48207.3|48167.3|48209.7|48169.7|48207.3|48167.3|1
1648196940000|2022-03-25 08:29:00|48202.3|48162.3|48189.7|48149.7|48202.3|48162.3|48189.7|48149.7|5
1648196950000|2022-03-25 08:29:10|48187.3|48147.3|48187.3|48147.3|48189.7|48149.7|48187.3|48147.3|0
1648196960000|2022-03-25 08:29:20|48184.9|48144.9|48194.9|48154.9|48194.9|48154.9|48184.9|48144.9|0
1648197000000|2022-03-25 08:30:00|48184.9|48144.9|48184.9|48144.9|48189.7|48149.7|48184.9|48144.9|1
1648197020000|2022-03-25 08:30:20|48187.3|48147.3|48187.3|48147.3|48187.3|48147.3|48187.3|48147.3|0
1648197030000|2022-03-25 08:30:30|48194.9|48154.9|48194.9|48154.9|48194.9|48154.9|48194.9|48154.9|1
1648197050000|2022-03-25 08:30:50|48197.3|48157.3|48197.3|48157.3|48197.3|48157.3|48197.3|48157.3|0
1648197060000|2022-03-25 08:31:00|48194.9|48154.9|48194.9|48154.9|48194.9|48154.9|48194.9|48154.9|0
1648197080000|2022-03-25 08:31:20|48192.6|48152.6|48194.9|48154.9|48194.9|48154.9|48192.6|48152.6|0
1648197110000|2022-03-25 08:31:50|48187.3|48147.3|48194.9|48154.9|48194.9|48154.9|48187.3|48147.3|0
1648197120000|2022-03-25 08:32:00|48192.6|48152.6|48164.9|48124.9|48194.9|48154.9|48154.9|48114.9|4
1648197130000|2022-03-25 08:32:10|48157.3|48117.3|48157.3|48117.3|48157.3|48117.3|48157.3|48117.3|1
1648197140000|2022-03-25 08:32:20|48159.9|48119.9|48154.9|48114.9|48159.9|48119.9|48154.9|48114.9|0
1648197170000|2022-03-25 08:32:50|48152.3|48112.3|48152.5|48112.5|48152.5|48112.5|48147.3|48107.3|1
1648197180000|2022-03-25 08:33:00|48154.9|48114.9|48147.3|48107.3|48154.9|48114.9|48144.6|48104.6|2
1648197190000|2022-03-25 08:33:10|48144.9|48104.9|48144.9|48104.9|48144.9|48104.9|48144.9|48104.9|0
1648197200000|2022-03-25 08:33:20|48147.3|48107.3|48137.5|48097.5|48147.3|48107.3|48137.5|48097.5|0
1648197210000|2022-03-25 08:33:30|48144.9|48104.9|48142.5|48102.5|48144.9|48104.9|48142.5|48102.5|0
1648197220000|2022-03-25 08:33:40|48139.9|48099.9|48144.9|48104.9|48144.9|48104.9|48137.5|48097.5|0
1648197230000|2022-03-25 08:33:50|48142.5|48102.5|48139.9|48099.9|48144.9|48104.9|48139.9|48099.9|0
1648197240000|2022-03-25 08:34:00|48144.9|48104.9|48129.9|48089.9|48144.9|48104.9|48127.3|48087.3|3
1648197250000|2022-03-25 08:34:10|48137.3|48097.3|48134.9|48094.9|48137.3|48097.3|48134.9|48094.9|5
1648197260000|2022-03-25 08:34:20|48137.3|48097.3|48134.9|48094.9|48137.3|48097.3|48129.4|48089.4|9
1648197270000|2022-03-25 08:34:30|48132.3|48092.3|48127.3|48087.3|48132.3|48092.3|48127.3|48087.3|6
1648197300000|2022-03-25 08:35:00|48122.3|48082.3|48127.2|48087.2|48127.2|48087.2|48122.2|48082.2|2
1648197310000|2022-03-25 08:35:10|48122.2|48082.2|48117.2|48077.2|48122.2|48082.2|48117.2|48077.2|0
1648197320000|2022-03-25 08:35:20|48084.3|48044.3|48107.2|48067.2|48109.6|48069.6|48084.3|48044.3|17
1648197330000|2022-03-25 08:35:30|48109.6|48069.6|48109.6|48069.6|48109.6|48069.6|48109.6|48069.6|0
1648197340000|2022-03-25 08:35:40|48107.2|48067.2|48114.9|48074.9|48114.9|48074.9|48107|48067|1
1648197350000|2022-03-25 08:35:50|48117.2|48077.2|48127.2|48087.2|48127.2|48087.2|48117.2|48077.2|1
1648197360000|2022-03-25 08:36:00|48129.6|48089.6|48127.2|48087.2|48129.6|48089.6|48122|48082|2
1648197380000|2022-03-25 08:36:20|48132.2|48092.2|48132.2|48092.2|48132.2|48092.2|48132.2|48092.2|0
1648197390000|2022-03-25 08:36:30|48137.2|48097.2|48147.2|48107.2|48147.2|48107.2|48137.2|48097.2|1
1648197400000|2022-03-25 08:36:40|48129.6|48089.6|48129.6|48089.6|48129.6|48089.6|48129.6|48089.6|2
1648197410000|2022-03-25 08:36:50|48132.2|48092.2|48129.6|48089.6|48132.2|48092.2|48129.6|48089.6|13
1648197420000|2022-03-25 08:37:00|48127.2|48087.2|48100.1|48060.1|48127.2|48087.2|48100.1|48060.1|8
1648197440000|2022-03-25 08:37:20|48105.4|48065.4|48105.4|48065.4|48105.4|48065.4|48105.4|48065.4|2
1648197450000|2022-03-25 08:37:30|48108|48068|48107.8|48067.8|48108|48068|48105.4|48065.4|1
1648197460000|2022-03-25 08:37:40|48105.1|48065.1|48100.1|48060.1|48105.1|48065.1|48100.1|48060.1|1
1648197530000|2022-03-25 08:38:50|48102.5|48062.5|48102.5|48062.5|48102.5|48062.5|48102.5|48062.5|0
1648197540000|2022-03-25 08:39:00|48100.1|48060.1|48100.1|48060.1|48100.1|48060.1|48100.1|48060.1|0
1648197570000|2022-03-25 08:39:30|48097.5|48057.5|48110.1|48070.1|48110.1|48070.1|48097.5|48057.5|1
1648197600000|2022-03-25 08:40:00|||||||||1
1648197610000|2022-03-25 08:40:10|48104.8|48064.8|48100.1|48060.1|48105.1|48065.1|48100.1|48060.1|1
1648197620000|2022-03-25 08:40:20|48094.8|48054.8|48094.8|48054.8|48094.8|48054.8|48094.8|48054.8|7
1648197650000|2022-03-25 08:40:50|48089.8|48049.8|48089.8|48049.8|48089.8|48049.8|48089.8|48049.8|3
1648197660000|2022-03-25 08:41:00|48092.5|48052.5|48094.8|48054.8|48094.8|48054.8|48092.5|48052.5|0
1648197670000|2022-03-25 08:41:10|48089.8|48049.8|48094.8|48054.8|48094.8|48054.8|48089.8|48049.8|1
1648197700000|2022-03-25 08:41:40|||||||||5
1648197720000|2022-03-25 08:42:00|||||||||2
1648197750000|2022-03-25 08:42:30|48092.2|48052.2|48094.8|48054.8|48094.8|48054.8|48092.2|48052.2|2
1648197770000|2022-03-25 08:42:50|48092.2|48052.2|48094.8|48054.8|48094.8|48054.8|48092.2|48052.2|1
1648197780000|2022-03-25 08:43:00|48097.4|48057.4|48094.8|48054.8|48097.4|48057.4|48094.8|48054.8|56
1648197790000|2022-03-25 08:43:10|48092.2|48052.2|48092.2|48052.2|48092.2|48052.2|48092.2|48052.2|0
1648197800000|2022-03-25 08:43:20|48084.8|48044.8|48052.2|48012.2|48084.8|48044.8|48039.5|47999.5|12
1648197810000|2022-03-25 08:43:30|48054.8|48014.8|48057.2|48017.2|48059.5|48019.5|48052.2|48012.2|0
1648197820000|2022-03-25 08:43:40|48054.8|48014.8|48057.2|48017.2|48057.2|48017.2|48054.8|48014.8|0
1648197830000|2022-03-25 08:43:50|48059.5|48019.5|48064.8|48024.8|48064.8|48024.8|48059.5|48019.5|0
1648197840000|2022-03-25 08:44:00|48067.2|48027.2|48067.2|48027.2|48069.5|48029.5|48067.2|48027.2|1
1648197850000|2022-03-25 08:44:10|48069.5|48029.5|48069.5|48029.5|48069.5|48029.5|48069.5|48029.5|0
1648197860000|2022-03-25 08:44:20|48072.2|48032.2|48067.2|48027.2|48072.2|48032.2|48067.2|48027.2|1
1648197870000|2022-03-25 08:44:30|48067.1|48027.1|48069.5|48029.5|48069.5|48029.5|48067.1|48027.1|0
1648197880000|2022-03-25 08:44:40|48064.5|48024.5|48089.8|48049.8|48089.8|48049.8|48064.5|48024.5|1
1648197890000|2022-03-25 08:44:50|48087.1|48047.1|48084.8|48044.8|48087.1|48047.1|48084.8|48044.8|0
1648197900000|2022-03-25 08:45:00|48082.1|48042.1|48084.8|48044.8|48084.8|48044.8|48074.8|48034.8|2
1648197910000|2022-03-25 08:45:10|48082.1|48042.1|48079.5|48039.5|48082.1|48042.1|48077.1|48037.1|0
1648197920000|2022-03-25 08:45:20|48074.8|48034.8|48077.1|48037.1|48077.1|48037.1|48074.8|48034.8|0
1648197930000|2022-03-25 08:45:30|48074.8|48034.8|48077.1|48037.1|48077.1|48037.1|48074.8|48034.8|0
1648197940000|2022-03-25 08:45:40|48074.5|48034.5|48087.1|48047.1|48087.1|48047.1|48074.5|48034.5|1
1648197950000|2022-03-25 08:45:50|48084.8|48044.8|48084.8|48044.8|48087.1|48047.1|48082.1|48042.1|0
1648197960000|2022-03-25 08:46:00|48087.1|48047.1|48074.5|48034.5|48087.1|48047.1|48074.5|48034.5|2
1648197970000|2022-03-25 08:46:10|48072.1|48032.1|48072.1|48032.1|48077.1|48037.1|48072.1|48032.1|0
1648197980000|2022-03-25 08:46:20|48077.1|48037.1|48077.1|48037.1|48077.1|48037.1|48077.1|48037.1|0
1648197990000|2022-03-25 08:46:30|48074.8|48034.8|48074.8|48034.8|48074.8|48034.8|48074.8|48034.8|0
1648198000000|2022-03-25 08:46:40|48077.1|48037.1|48077.1|48037.1|48077.1|48037.1|48077.1|48037.1|0
1648198010000|2022-03-25 08:46:50|48074.8|48034.8|48077.1|48037.1|48077.1|48037.1|48074.8|48034.8|1
1648198020000|2022-03-25 08:47:00|48084.8|48044.8|48082.1|48042.1|48084.8|48044.8|48074.8|48034.8|2
1648198030000|2022-03-25 08:47:10|48084.8|48044.8|48087.1|48047.1|48087.1|48047.1|48082.1|48042.1|0
1648198040000|2022-03-25 08:47:20|48082.1|48042.1|48089.8|48049.8|48089.8|48049.8|48082.1|48042.1|1
1648198050000|2022-03-25 08:47:30|48094.8|48054.8|48094.8|48054.8|48094.8|48054.8|48089.8|48049.8|0
1648198070000|2022-03-25 08:47:50|48094.7|48054.7|48094.7|48054.7|48097.4|48057.4|48094.7|48054.7|0
1648198080000|2022-03-25 08:48:00|48087.1|48047.1|48092.1|48052.1|48097.1|48057.1|48087.1|48047.1|1
1648198090000|2022-03-25 08:48:10|48094.7|48054.7|48092.1|48052.1|48097.1|48057.1|48089.5|48049.5|0
1648198140000|2022-03-25 08:49:00|48079.5|48039.5|48087.1|48047.1|48087.1|48047.1|48079.5|48039.5|1
1648198150000|2022-03-25 08:49:10|48082.1|48042.1|48079.5|48039.5|48082.1|48042.1|48079.5|48039.5|0
1648198170000|2022-03-25 08:49:30|48082.1|48042.1|48089.5|48049.5|48092.1|48052.1|48082.1|48042.1|1
1648198180000|2022-03-25 08:49:40|48087.1|48047.1|48089.5|48049.5|48089.5|48049.5|48087.1|48047.1|0
1648198190000|2022-03-25 08:49:50|48094.7|48054.7|48087.1|48047.1|48097.1|48057.1|48087.1|48047.1|0
1648198200000|2022-03-25 08:50:00|48092.1|48052.1|48092.1|48052.1|48092.1|48052.1|48087.1|48047.1|0
1648198230000|2022-03-25 08:50:30|48089.5|48049.5|48089.5|48049.5|48092.1|48052.1|48082.1|48042.1|0
1648198240000|2022-03-25 08:50:40|48089.4|48049.4|48087.1|48047.1|48089.4|48049.4|48087.1|48047.1|0
1648198250000|2022-03-25 08:50:50|48092.1|48052.1|48089.4|48049.4|48092.1|48052.1|48089.4|48049.4|0
1648198260000|2022-03-25 08:51:00|48094.4|48054.4|48092.1|48052.1|48097.1|48057.1|48092.1|48052.1|0
1648198270000|2022-03-25 08:51:10|48087.1|48047.1|48087.1|48047.1|48089.4|48049.4|48087.1|48047.1|1
1648198280000|2022-03-25 08:51:20|48089.4|48049.4|48089.4|48049.4|48089.4|48049.4|48084.4|48044.4|1
1648198290000|2022-03-25 08:51:30|48094.7|48054.7|48094.7|48054.7|48097.1|48057.1|48094.7|48054.7|1
1648198300000|2022-03-25 08:51:40|48097.1|48057.1|48094.7|48054.7|48102.1|48062.1|48094.7|48054.7|1
1648198310000|2022-03-25 08:51:50|48097.1|48057.1|48099.4|48059.4|48099.4|48059.4|48097.1|48057.1|0
1648198320000|2022-03-25 08:52:00|48097.1|48057.1|48097.1|48057.1|48097.1|48057.1|48094.7|48054.7|0
1648198330000|2022-03-25 08:52:10|48099.7|48059.7|48097.1|48057.1|48099.7|48059.7|48097.1|48057.1|0
1648198340000|2022-03-25 08:52:20|48094.7|48054.7|48099.4|48059.4|48099.4|48059.4|48092.1|48052.1|0
1648198350000|2022-03-25 08:52:30|48097.1|48057.1|48099.4|48059.4|48102.1|48062.1|48097.1|48057.1|0
1648198360000|2022-03-25 08:52:40|48102.1|48062.1|48107.1|48067.1|48107.1|48067.1|48102.1|48062.1|0
1648198370000|2022-03-25 08:52:50|48099.4|48059.4|48102.1|48062.1|48102.1|48062.1|48099.4|48059.4|1
1648198380000|2022-03-25 08:53:00|48099.4|48059.4|48099.4|48059.4|48099.4|48059.4|48099.4|48059.4|0
1648198390000|2022-03-25 08:53:10|48094.4|48054.4|48097.1|48057.1|48099.7|48059.7|48086.8|48046.8|3
1648198400000|2022-03-25 08:53:20|48099.4|48059.4|48092.1|48052.1|48099.4|48059.4|48092.1|48052.1|0
1648198410000|2022-03-25 08:53:30|48097.1|48057.1|48094.7|48054.7|48097.1|48057.1|48094.7|48054.7|0
1648198420000|2022-03-25 08:53:40|48097.1|48057.1|48097.1|48057.1|48097.1|48057.1|48097.1|48057.1|0
1648198430000|2022-03-25 08:53:50|48097|48057|48107|48067|48107|48067|48097|48057|1
1648198440000|2022-03-25 08:54:00|48102|48062|48102|48062|48102|48062|48102|48062|0
1648198450000|2022-03-25 08:54:10|48104.7|48064.7|48107|48067|48107|48067|48104.7|48064.7|0
1648198460000|2022-03-25 08:54:20|48104.4|48064.4|48102|48062|48104.4|48064.4|48102|48062|0
1648198470000|2022-03-25 08:54:30|48104.4|48064.4|48104.4|48064.4|48104.4|48064.4|48104.4|48064.4|0
1648198480000|2022-03-25 08:54:40|48107|48067|48107|48067|48107|48067|48107|48067|0
1648198500000|2022-03-25 08:55:00|48094.7|48054.7|48097|48057|48102|48062|48094.7|48054.7|1
1648198510000|2022-03-25 08:55:10|48102|48062|48102|48062|48102|48062|48099.4|48059.4|0
1648198520000|2022-03-25 08:55:20|48097|48057|48097|48057|48097|48057|48097|48057|0
1648198530000|2022-03-25 08:55:30|48099.4|48059.4|48097|48057|48099.4|48059.4|48097|48057|0
1648198540000|2022-03-25 08:55:40|48092|48052|48092|48052|48092|48052|48092|48052|0
1648198550000|2022-03-25 08:55:50|48086.8|48046.8|48094.7|48054.7|48094.7|48054.7|48086.8|48046.8|1
1648198560000|2022-03-25 08:56:00|48097|48057|48097|48057|48097|48057|48092|48052|0
1648198570000|2022-03-25 08:56:10|48094.7|48054.7|48094.7|48054.7|48094.7|48054.7|48094.7|48054.7|0
1648198580000|2022-03-25 08:56:20|48094.4|48054.4|48092|48052|48094.4|48054.4|48092|48052|0
1648198590000|2022-03-25 08:56:30|48097|48057|48097|48057|48097|48057|48097|48057|1
1648198600000|2022-03-25 08:56:40|48094.7|48054.7|48094.7|48054.7|48094.7|48054.7|48094.7|48054.7|0
1648198610000|2022-03-25 08:56:50|48092|48052|48092|48052|48092|48052|48092|48052|0
1648198660000|2022-03-25 08:57:40|48089.4|48049.4|48089.4|48049.4|48089.4|48049.4|48089.4|48049.4|1
1648198670000|2022-03-25 08:57:50|||||||||2
1648198680000|2022-03-25 08:58:00|48084.4|48044.4|48089.4|48049.4|48089.4|48049.4|48084.4|48044.4|1
1648198700000|2022-03-25 08:58:20|48086.7|48046.7|48089.4|48049.4|48089.4|48049.4|48086.7|48046.7|1
1648198710000|2022-03-25 08:58:30|48092|48052|48089.4|48049.4|48092|48052|48089.4|48049.4|0
1648198730000|2022-03-25 08:58:50|48092|48052|48097|48057|48097|48057|48092|48052|1
1648198750000|2022-03-25 08:59:10|48099.4|48059.4|48099.4|48059.4|48099.4|48059.4|48099.4|48059.4|0
1648198760000|2022-03-25 08:59:20|48102|48062|48109.4|48069.4|48109.4|48069.4|48102|48062|1
1648198770000|2022-03-25 08:59:30|48107|48067|48107|48067|48107|48067|48107|48067|0
1648198780000|2022-03-25 08:59:40|48109.4|48069.4|48117|48077|48117|48077|48109.4|48069.4|1
1648198840000|2022-03-25 09:00:40|48112|48072|48109.3|48069.3|48112|48072|48109.3|48069.3|0
1648198850000|2022-03-25 09:00:50|48112|48072|48119.3|48079.3|48119.3|48079.3|48109.3|48069.3|0
1648198890000|2022-03-25 09:01:30|48109.3|48069.3|48109.3|48069.3|48109.3|48069.3|48109.3|48069.3|1
1648198920000|2022-03-25 09:02:00|48112|48072|48099.3|48059.3|48112|48072|48099.3|48059.3|2
1648198930000|2022-03-25 09:02:10|48097|48057|48099.3|48059.3|48099.3|48059.3|48097|48057|0
1648198970000|2022-03-25 09:02:50|48097|48057|48097|48057|48097|48057|48097|48057|0
1648198980000|2022-03-25 09:03:00|48091.7|48051.7|48089.3|48049.3|48091.7|48051.7|48089.3|48049.3|3
1648199000000|2022-03-25 09:03:20|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|0
1648199040000|2022-03-25 09:04:00|48114.6|48074.6|48116.9|48076.9|48116.9|48076.9|48114.6|48074.6|2
1648199050000|2022-03-25 09:04:10|48119.3|48079.3|48116.9|48076.9|48119.3|48079.3|48116.9|48076.9|0
1648199060000|2022-03-25 09:04:20|48121.9|48081.9|48116.9|48076.9|48121.9|48081.9|48116.9|48076.9|1
1648199100000|2022-03-25 09:05:00|||||||||1
1648199120000|2022-03-25 09:05:20|48114.3|48074.3|48094.6|48054.6|48114.3|48074.3|48094.6|48054.6|1
1648199130000|2022-03-25 09:05:30|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|0
1648199140000|2022-03-25 09:05:40|48099.3|48059.3|48104.3|48064.3|48106.9|48066.9|48099.3|48059.3|0
1648199150000|2022-03-25 09:05:50|48099.3|48059.3|48096.9|48056.9|48099.3|48059.3|48096.9|48056.9|0
1648199160000|2022-03-25 09:06:00|48099.3|48059.3|48096.9|48056.9|48099.3|48059.3|48096.9|48056.9|0
1648199170000|2022-03-25 09:06:10|48094.3|48054.3|48094.3|48054.3|48094.3|48054.3|48094.3|48054.3|0
1648199180000|2022-03-25 09:06:20|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|0
1648199190000|2022-03-25 09:06:30|48091.7|48051.7|48091.7|48051.7|48091.7|48051.7|48091.7|48051.7|0
1648199200000|2022-03-25 09:06:40|48089.3|48049.3|48089.3|48049.3|48089.3|48049.3|48089.3|48049.3|0
1648199220000|2022-03-25 09:07:00|48086.9|48046.9|48086.9|48046.9|48089.3|48049.3|48084.3|48044.3|2
1648199230000|2022-03-25 09:07:10|48089.3|48049.3|48089.3|48049.3|48089.3|48049.3|48086.9|48046.9|1
1648199250000|2022-03-25 09:07:30|48091.9|48051.9|48096.9|48056.9|48099.3|48059.3|48091.9|48051.9|0
1648199260000|2022-03-25 09:07:40|48099.3|48059.3|48099.3|48059.3|48099.3|48059.3|48099.3|48059.3|0
1648199270000|2022-03-25 09:07:50|48094.3|48054.3|48106.9|48066.9|48109.5|48069.5|48094.3|48054.3|2
1648199280000|2022-03-25 09:08:00|48104.3|48064.3|48101.9|48061.9|48104.3|48064.3|48101.9|48061.9|0
1648199330000|2022-03-25 09:08:50|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|0
1648199340000|2022-03-25 09:09:00|48094.3|48054.3|48094.3|48054.3|48096.9|48056.9|48084.3|48044.3|1
1648199350000|2022-03-25 09:09:10|48089.3|48049.3|48089.3|48049.3|48089.3|48049.3|48089.3|48049.3|1
1648199360000|2022-03-25 09:09:20|||||||||3
1648199370000|2022-03-25 09:09:30|48094.5|48054.5|48089.3|48049.3|48096.9|48056.9|48089.3|48049.3|2
1648199380000|2022-03-25 09:09:40|48089.2|48049.2|48094.2|48054.2|48094.2|48054.2|48089.2|48049.2|0
1648199390000|2022-03-25 09:09:50|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|0
1648199400000|2022-03-25 09:10:00|48101.9|48061.9|48099.2|48059.2|48101.9|48061.9|48094.2|48054.2|1
1648199410000|2022-03-25 09:10:10|48096.6|48056.6|48099.2|48059.2|48099.2|48059.2|48096.6|48056.6|1
1648199420000|2022-03-25 09:10:20|48096.9|48056.9|48094.2|48054.2|48099.2|48059.2|48094.2|48054.2|1
1648199430000|2022-03-25 09:10:30|48096.9|48056.9|48099.2|48059.2|48099.2|48059.2|48096.9|48056.9|0
1648199460000|2022-03-25 09:11:00|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|48096.9|48056.9|0
1648199470000|2022-03-25 09:11:10|48099.2|48059.2|48099.2|48059.2|48099.2|48059.2|48099.2|48059.2|0
1648199480000|2022-03-25 09:11:20|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|48091.9|48051.9|0
1648199490000|2022-03-25 09:11:30|||||||||1
1648199510000|2022-03-25 09:11:50|48089.2|48049.2|48114.5|48074.5|48114.5|48074.5|48089.2|48049.2|5
1648199520000|2022-03-25 09:12:00|48116.9|48076.9|48116.9|48076.9|48116.9|48076.9|48114.5|48074.5|0
1648199530000|2022-03-25 09:12:10|48111.9|48071.9|48116.9|48076.9|48116.9|48076.9|48111.9|48071.9|2
1648199540000|2022-03-25 09:12:20|48119.5|48079.5|48116.9|48076.9|48119.5|48079.5|48116.9|48076.9|3
1648199550000|2022-03-25 09:12:30|48109.5|48069.5|48116.9|48076.9|48119.5|48079.5|48109.5|48069.5|2
1648199570000|2022-03-25 09:12:50|48116.8|48076.8|48116.8|48076.8|48116.8|48076.8|48116.8|48076.8|0
1648199580000|2022-03-25 09:13:00|48109.2|48069.2|48114.2|48074.2|48114.5|48074.5|48109.2|48069.2|1
1648199590000|2022-03-25 09:13:10|48106.6|48066.6|48099.2|48059.2|48106.6|48066.6|48099.2|48059.2|0
1648199600000|2022-03-25 09:13:20|48096.8|48056.8|48099.2|48059.2|48101.8|48061.8|48096.8|48056.8|0
1648199610000|2022-03-25 09:13:30|48096.8|48056.8|48099.2|48059.2|48101.8|48061.8|48096.8|48056.8|0
1648199620000|2022-03-25 09:13:40|48136.8|48096.8|48136.8|48096.8|48136.8|48096.8|48136.8|48096.8|4
1648199630000|2022-03-25 09:13:50|48134.5|48094.5|48139.5|48099.5|48139.5|48099.5|48134.5|48094.5|4
1648199660000|2022-03-25 09:14:20|48142.1|48102.1|48136.8|48096.8|48144.5|48104.5|48136.8|48096.8|1
1648199700000|2022-03-25 09:15:00|||||||||1
1648199710000|2022-03-25 09:15:10|48139.5|48099.5|48146.8|48106.8|48146.8|48106.8|48139.5|48099.5|0
1648199740000|2022-03-25 09:15:40|48141.8|48101.8|48146.8|48106.8|48146.8|48106.8|48141.8|48101.8|0
1648199750000|2022-03-25 09:15:50|48141.8|48101.8|48141.8|48101.8|48141.8|48101.8|48141.8|48101.8|0
1648199770000|2022-03-25 09:16:10|48151.8|48111.8|48151.8|48111.8|48151.8|48111.8|48151.8|48111.8|0
1648199780000|2022-03-25 09:16:20|48161.8|48121.8|48174.2|48134.2|48174.2|48134.2|48157.1|48117.1|2
1648199790000|2022-03-25 09:16:30|48179.2|48139.2|48176.8|48136.8|48179.2|48139.2|48176.8|48136.8|2
1648199800000|2022-03-25 09:16:40|48179.2|48139.2|48179.2|48139.2|48181.8|48141.8|48179.2|48139.2|1
1648199840000|2022-03-25 09:17:20|48184.4|48144.4|48194.4|48154.4|48194.4|48154.4|48184.4|48144.4|13
1648199850000|2022-03-25 09:17:30|48202.1|48162.1|48202.1|48162.1|48202.1|48162.1|48202.1|48162.1|3
1648199860000|2022-03-25 09:17:40|48194.4|48154.4|48204.4|48164.4|48204.4|48164.4|48194.4|48154.4|1
1648199870000|2022-03-25 09:17:50|48207.1|48167.1|48207.1|48167.1|48207.1|48167.1|48207.1|48167.1|0
1648199880000|2022-03-25 09:18:00|48212.1|48172.1|48212.1|48172.1|48212.1|48172.1|48212.1|48172.1|1
1648199890000|2022-03-25 09:18:10|48214.7|48174.7|48212.1|48172.1|48214.7|48174.7|48212.1|48172.1|1
1648199920000|2022-03-25 09:18:40|||||||||1
1648199930000|2022-03-25 09:18:50|48199.7|48159.7|48212.1|48172.1|48212.1|48172.1|48199.7|48159.7|3
1648199940000|2022-03-25 09:19:00|48212|48172|48212|48172|48212|48172|48207|48167|0
1648199950000|2022-03-25 09:19:10|48209.4|48169.4|48204.4|48164.4|48209.4|48169.4|48204.4|48164.4|3
1648200000000|2022-03-25 09:20:00|48217.3|48177.3|48217.3|48177.3|48217.3|48177.3|48217.3|48177.3|12
1648200010000|2022-03-25 09:20:10|48219.7|48179.7|48204.7|48164.7|48219.7|48179.7|48204.7|48164.7|2
1648200020000|2022-03-25 09:20:20|48202.3|48162.3|48199.7|48159.7|48202.3|48162.3|48199.7|48159.7|0
1648200040000|2022-03-25 09:20:40|48202.3|48162.3|48199.7|48159.7|48202.3|48162.3|48199.7|48159.7|0
1648200050000|2022-03-25 09:20:50|48204.7|48164.7|48199.7|48159.7|48204.7|48164.7|48199.7|48159.7|0
1648200060000|2022-03-25 09:21:00|48202.3|48162.3|48199.7|48159.7|48202.3|48162.3|48199.7|48159.7|0
1648200070000|2022-03-25 09:21:10|48197.3|48157.3|48197.3|48157.3|48197.3|48157.3|48197.3|48157.3|0
1648200080000|2022-03-25 09:21:20|48199.7|48159.7|48199.7|48159.7|48199.7|48159.7|48197.3|48157.3|0
1648200110000|2022-03-25 09:21:50|48197.3|48157.3|48192.3|48152.3|48197.3|48157.3|48192.3|48152.3|0
1648200120000|2022-03-25 09:22:00|48197|48157|48197.3|48157.3|48199.6|48159.6|48197|48157|2
1648200130000|2022-03-25 09:22:10|48194.6|48154.6|48197.3|48157.3|48197.3|48157.3|48189.6|48149.6|0
1648200140000|2022-03-25 09:22:20|48189.6|48149.6|48189.6|48149.6|48189.6|48149.6|48189.6|48149.6|2
1648200150000|2022-03-25 09:22:30|48194.6|48154.6|48194.6|48154.6|48197.3|48157.3|48189.6|48149.6|0
1648200160000|2022-03-25 09:22:40|48197.3|48157.3|48202.3|48162.3|48202.3|48162.3|48197.3|48157.3|0
1648200170000|2022-03-25 09:22:50|48204.6|48164.6|48209.6|48169.6|48209.6|48169.6|48204.6|48164.6|0
1648200180000|2022-03-25 09:23:00|48207.3|48167.3|48207.3|48167.3|48209.6|48169.6|48207.3|48167.3|0
1648200190000|2022-03-25 09:23:10|48209.6|48169.6|48209.6|48169.6|48209.6|48169.6|48209.6|48169.6|0
1648200200000|2022-03-25 09:23:20|48207.3|48167.3|48209.6|48169.6|48209.6|48169.6|48207.3|48167.3|0
1648200210000|2022-03-25 09:23:30|48204.6|48164.6|48204.6|48164.6|48204.6|48164.6|48204.6|48164.6|0
1648200220000|2022-03-25 09:23:40|48202.3|48162.3|48199.6|48159.6|48204.6|48164.6|48199.6|48159.6|0
1648200230000|2022-03-25 09:23:50|48194.6|48154.6|48199.6|48159.6|48199.6|48159.6|48192.3|48152.3|1
1648200250000|2022-03-25 09:24:10|48204.6|48164.6|48199.6|48159.6|48204.6|48164.6|48199.6|48159.6|0
1648200260000|2022-03-25 09:24:20|48202.3|48162.3|48199.6|48159.6|48202.3|48162.3|48199.6|48159.6|0
1648200270000|2022-03-25 09:24:30|48202.3|48162.3|48199.6|48159.6|48204.6|48164.6|48199.6|48159.6|0
1648200290000|2022-03-25 09:24:50|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|0
1648200310000|2022-03-25 09:25:10|48197|48157|48199.6|48159.6|48204.6|48164.6|48197|48157|2
1648200340000|2022-03-25 09:25:40|48197.2|48157.2|48189.6|48149.6|48197.2|48157.2|48189.6|48149.6|0
1648200350000|2022-03-25 09:25:50|48194.6|48154.6|48189.6|48149.6|48194.6|48154.6|48189.6|48149.6|0
1648200360000|2022-03-25 09:26:00|48192|48152|48202|48162|48202|48162|48189.6|48149.6|1
1648200370000|2022-03-25 09:26:10|48197|48157|48197|48157|48197|48157|48197|48157|0
1648200390000|2022-03-25 09:26:30|48199.6|48159.6|48202|48162|48202|48162|48199.6|48159.6|0
1648200410000|2022-03-25 09:26:50|48204.3|48164.3|48209.6|48169.6|48212|48172|48204.3|48164.3|0
1648200420000|2022-03-25 09:27:00|48212|48172|48212|48172|48212|48172|48212|48172|0
1648200430000|2022-03-25 09:27:10|48202|48162|48212|48172|48212|48172|48202|48162|0
1648200450000|2022-03-25 09:27:30|48207|48167|48207|48167|48207|48167|48207|48167|0
1648200470000|2022-03-25 09:27:50|48214.3|48174.3|48214.3|48174.3|48214.3|48174.3|48214.3|48174.3|1
1648200480000|2022-03-25 09:28:00|48217|48177|48207|48167|48217|48177|48207|48167|0
1648200490000|2022-03-25 09:28:10|48206.9|48166.9|48206.9|48166.9|48206.9|48166.9|48206.9|48166.9|0
1648200500000|2022-03-25 09:28:20|48204.3|48164.3|48209.6|48169.6|48209.6|48169.6|48201.7|48161.7|1
1648200510000|2022-03-25 09:28:30|48211.9|48171.9|48204.3|48164.3|48211.9|48171.9|48204.3|48164.3|2
1648200520000|2022-03-25 09:28:40|48209.3|48169.3|48209.3|48169.3|48209.3|48169.3|48209.3|48169.3|0
1648200530000|2022-03-25 09:28:50|48206.7|48166.7|48204.3|48164.3|48206.7|48166.7|48204.3|48164.3|0
1648200540000|2022-03-25 09:29:00|48209.3|48169.3|48209.3|48169.3|48209.3|48169.3|48209.3|48169.3|0
1648200560000|2022-03-25 09:29:20|48211.9|48171.9|48214.3|48174.3|48214.3|48174.3|48211.9|48171.9|0
1648200570000|2022-03-25 09:29:30|48209.3|48169.3|48206.9|48166.9|48209.3|48169.3|48206.9|48166.9|0
1648200590000|2022-03-25 09:29:50|48204.3|48164.3|48191.9|48151.9|48204.3|48164.3|48191.9|48151.9|0
1648200600000|2022-03-25 09:30:00|48189.6|48149.6|48201.9|48161.9|48201.9|48161.9|48186.9|48146.9|1
1648200610000|2022-03-25 09:30:10|48199.6|48159.6|48199.6|48159.6|48199.6|48159.6|48199.6|48159.6|0
1648200630000|2022-03-25 09:30:30|48196.9|48156.9|48191.9|48151.9|48196.9|48156.9|48189.6|48149.6|0
1648200640000|2022-03-25 09:30:40|48189.6|48149.6|48186.9|48146.9|48189.6|48149.6|48184.3|48144.3|0
1648200660000|2022-03-25 09:31:00|48184.3|48144.3|48186.9|48146.9|48186.9|48146.9|48184.3|48144.3|0
1648200670000|2022-03-25 09:31:10|48191.7|48151.7|48199.6|48159.6|48199.6|48159.6|48189.6|48149.6|1
1648200690000|2022-03-25 09:31:30|48199.5|48159.5|48194.3|48154.3|48201.9|48161.9|48194.3|48154.3|0
1648200700000|2022-03-25 09:31:40|48189.3|48149.3|48196.9|48156.9|48199.5|48159.5|48189.3|48149.3|1
1648200720000|2022-03-25 09:32:00|48199.5|48159.5|48199.5|48159.5|48201.9|48161.9|48199.5|48159.5|0
1648200740000|2022-03-25 09:32:20|48196.9|48156.9|48196.9|48156.9|48196.9|48156.9|48196.9|48156.9|0
1648200750000|2022-03-25 09:32:30|48194.5|48154.5|48186.9|48146.9|48194.5|48154.5|48186.9|48146.9|0
1648200780000|2022-03-25 09:33:00|48199.5|48159.5|48199.5|48159.5|48199.5|48159.5|48199.5|48159.5|1
1648200790000|2022-03-25 09:33:10|48196.9|48156.9|48199.5|48159.5|48199.5|48159.5|48186.9|48146.9|4
1648200800000|2022-03-25 09:33:20|48199.3|48159.3|48194.3|48154.3|48199.3|48159.3|48194.3|48154.3|1
1648200810000|2022-03-25 09:33:30|48184.3|48144.3|48186.6|48146.6|48189.3|48149.3|48184.3|48144.3|0
1648200820000|2022-03-25 09:33:40|48184.3|48144.3|48196.6|48156.6|48196.6|48156.6|48184.3|48144.3|1
1648200830000|2022-03-25 09:33:50|48194.3|48154.3|48196.6|48156.6|48196.6|48156.6|48194.3|48154.3|0
1648200840000|2022-03-25 09:34:00|48194.3|48154.3|48194.3|48154.3|48194.3|48154.3|48194.3|48154.3|0
1648200860000|2022-03-25 09:34:20|48191.6|48151.6|48181.6|48141.6|48191.6|48151.6|48181.6|48141.6|1
1648200870000|2022-03-25 09:34:30|48176.4|48136.4|48184.3|48144.3|48186.6|48146.6|48176.4|48136.4|2
1648200880000|2022-03-25 09:34:40|48186.6|48146.6|48191.6|48151.6|48191.6|48151.6|48186.6|48146.6|0
1648200890000|2022-03-25 09:34:50|48186.6|48146.6|48186.6|48146.6|48186.6|48146.6|48186.6|48146.6|0
1648200900000|2022-03-25 09:35:00|48184.2|48144.2|48184.2|48144.2|48184.2|48144.2|48184.2|48144.2|0
1648200910000|2022-03-25 09:35:10|48186.6|48146.6|48184.2|48144.2|48186.6|48146.6|48184.2|48144.2|0
1648200920000|2022-03-25 09:35:20|48186.6|48146.6|48191.6|48151.6|48191.6|48151.6|48186.6|48146.6|0
1648200930000|2022-03-25 09:35:30|48189.2|48149.2|48189.2|48149.2|48189.2|48149.2|48189.2|48149.2|0
1648200940000|2022-03-25 09:35:40|48191.6|48151.6|48196.6|48156.6|48196.6|48156.6|48191.6|48151.6|1
1648200950000|2022-03-25 09:35:50|48191.6|48151.6|48191.6|48151.6|48191.6|48151.6|48191.6|48151.6|0
1648200980000|2022-03-25 09:36:20|48179|48139|48179|48139|48181.6|48141.6|48176.3|48136.3|2
1648200990000|2022-03-25 09:36:30|48174|48134|48179|48139|48179|48139|48174|48134|1
1648201000000|2022-03-25 09:36:40|48181.6|48141.6|48189|48149|48194|48154|48181.6|48141.6|1
1648201020000|2022-03-25 09:37:00|48186.6|48146.6|48189|48149|48189|48149|48186.6|48146.6|0
1648201030000|2022-03-25 09:37:10|48186.6|48146.6|48186.6|48146.6|48191.6|48151.6|48186.6|48146.6|0
1648201050000|2022-03-25 09:37:30|48189.2|48149.2|48189|48149|48191.6|48151.6|48189|48149|0
1648201060000|2022-03-25 09:37:40|48194.2|48154.2|48199|48159|48199|48159|48194|48154|0
1648201070000|2022-03-25 09:37:50|48196.6|48156.6|48191.6|48151.6|48196.6|48156.6|48191.6|48151.6|0
1648201080000|2022-03-25 09:38:00|48186.6|48146.6|48186.6|48146.6|48186.6|48146.6|48186.6|48146.6|0
1648201090000|2022-03-25 09:38:10|48191.6|48151.6|48191.6|48151.6|48191.6|48151.6|48191.6|48151.6|0
1648201100000|2022-03-25 09:38:20|48186.6|48146.6|48186.6|48146.6|48186.6|48146.6|48186.6|48146.6|0
1648201110000|2022-03-25 09:38:30|48188.9|48148.9|48196.6|48156.6|48196.6|48156.6|48188.9|48148.9|0
1648201130000|2022-03-25 09:38:50|48191.6|48151.6|48196.6|48156.6|48196.6|48156.6|48191.6|48151.6|0
1648201150000|2022-03-25 09:39:10|48191.6|48151.6|48196.6|48156.6|48196.6|48156.6|48191.6|48151.6|0
1648201160000|2022-03-25 09:39:20|48198.9|48158.9|48198.9|48158.9|48198.9|48158.9|48198.9|48158.9|0
1648201180000|2022-03-25 09:39:40|48201.6|48161.6|48206.6|48166.6|48209.2|48169.2|48201.6|48161.6|1
1648201190000|2022-03-25 09:39:50|48204.2|48164.2|48193.9|48153.9|48204.2|48164.2|48193.9|48153.9|3
1648201200000|2022-03-25 09:40:00|48191.6|48151.6|48193.9|48153.9|48193.9|48153.9|48188.9|48148.9|2
1648201210000|2022-03-25 09:40:10|48196.3|48156.3|48198.9|48158.9|48198.9|48158.9|48196.3|48156.3|1
1648201230000|2022-03-25 09:40:30|48201.3|48161.3|48193.7|48153.7|48201.3|48161.3|48193.7|48153.7|0
1648201240000|2022-03-25 09:40:40|48193.9|48153.9|48201.3|48161.3|48201.3|48161.3|48193.9|48153.9|0
1648201260000|2022-03-25 09:41:00|48198.9|48158.9|48196.3|48156.3|48198.9|48158.9|48196.3|48156.3|0
1648201270000|2022-03-25 09:41:10|48201.5|48161.5|48201.5|48161.5|48201.5|48161.5|48201.5|48161.5|2
1648201290000|2022-03-25 09:41:30|48198.9|48158.9|48198.9|48158.9|48198.9|48158.9|48198.9|48158.9|1
1648201300000|2022-03-25 09:41:40|48201.3|48161.3|48198.9|48158.9|48201.3|48161.3|48198.9|48158.9|0
1648201310000|2022-03-25 09:41:50|48203.9|48163.9|48198.9|48158.9|48203.9|48163.9|48198.9|48158.9|0
1648201320000|2022-03-25 09:42:00|48201.3|48161.3|48203.9|48163.9|48203.9|48163.9|48198.9|48158.9|0
1648201330000|2022-03-25 09:42:10|48206.5|48166.5|48211.3|48171.3|48211.3|48171.3|48206.5|48166.5|0
1648201340000|2022-03-25 09:42:20|48208.9|48168.9|48208.9|48168.9|48211.3|48171.3|48208.9|48168.9|0
1648201350000|2022-03-25 09:42:30|48211.3|48171.3|48211.3|48171.3|48211.3|48171.3|48211.3|48171.3|0
1648201370000|2022-03-25 09:42:50|48203.6|48163.6|48201.3|48161.3|48203.6|48163.6|48201.3|48161.3|0
1648201380000|2022-03-25 09:43:00|48198.9|48158.9|48196.3|48156.3|48198.9|48158.9|48193.6|48153.6|0
1648201390000|2022-03-25 09:43:10|48198.9|48158.9|48206.3|48166.3|48208.9|48168.9|48196.3|48156.3|0
1648201400000|2022-03-25 09:43:20|48203.6|48163.6|48203.6|48163.6|48203.6|48163.6|48203.6|48163.6|0
1648201410000|2022-03-25 09:43:30|48211.3|48171.3|48211.3|48171.3|48211.3|48171.3|48211.3|48171.3|0
1648201420000|2022-03-25 09:43:40|48206.3|48166.3|48201.3|48161.3|48206.3|48166.3|48201.3|48161.3|0
1648201430000|2022-03-25 09:43:50|48198.9|48158.9|48198.9|48158.9|48198.9|48158.9|48198.9|48158.9|0
1648201440000|2022-03-25 09:44:00|48201.3|48161.3|48201.3|48161.3|48201.3|48161.3|48198.9|48158.9|0
1648201460000|2022-03-25 09:44:20|48198.9|48158.9|48198.9|48158.9|48198.9|48158.9|48198.9|48158.9|0
1648201470000|2022-03-25 09:44:30|48201.3|48161.3|48201.3|48161.3|48201.3|48161.3|48201.3|48161.3|0
1648201480000|2022-03-25 09:44:40|48196.2|48156.2|48201.2|48161.2|48201.2|48161.2|48196.2|48156.2|0
1648201500000|2022-03-25 09:45:00|48198.9|48158.9|48201.2|48161.2|48201.2|48161.2|48198.9|48158.9|0
1648201510000|2022-03-25 09:45:10|48198.9|48158.9|48198.9|48158.9|48198.9|48158.9|48198.9|48158.9|0
1648201530000|2022-03-25 09:45:30|48201.2|48161.2|48198.9|48158.9|48201.2|48161.2|48198.9|48158.9|0
1648201540000|2022-03-25 09:45:40|48201.2|48161.2|48198.9|48158.9|48201.2|48161.2|48198.9|48158.9|0
1648201550000|2022-03-25 09:45:50|48198.6|48158.6|48188.9|48148.9|48198.6|48158.6|48186.2|48146.2|1
1648201560000|2022-03-25 09:46:00|48191.2|48151.2|48188.9|48148.9|48191.2|48151.2|48188.9|48148.9|0
1648201570000|2022-03-25 09:46:10|48191.2|48151.2|48188.9|48148.9|48191.2|48151.2|48188.9|48148.9|0
1648201580000|2022-03-25 09:46:20|48191.2|48151.2|48188.9|48148.9|48191.2|48151.2|48188.9|48148.9|0
1648201590000|2022-03-25 09:46:30|48191.2|48151.2|48191.2|48151.2|48191.2|48151.2|48191.2|48151.2|0
1648201600000|2022-03-25 09:46:40|48188.9|48148.9|48186.2|48146.2|48188.9|48148.9|48186.2|48146.2|0
1648201610000|2022-03-25 09:46:50|48188.9|48148.9|48188.9|48148.9|48193.6|48153.6|48188.9|48148.9|0
1648201620000|2022-03-25 09:47:00|48181.2|48141.2|48188.9|48148.9|48188.9|48148.9|48178.9|48138.9|0
1648201630000|2022-03-25 09:47:10|48193.9|48153.9|48188.9|48148.9|48193.9|48153.9|48188.9|48148.9|0
1648201640000|2022-03-25 09:47:20|48191.2|48151.2|48191.2|48151.2|48191.2|48151.2|48191.2|48151.2|0
1648201670000|2022-03-25 09:47:50|48196.5|48156.5|48201.2|48161.2|48203.8|48163.8|48196.5|48156.5|0
1648201680000|2022-03-25 09:48:00|48203.8|48163.8|48201.2|48161.2|48203.8|48163.8|48198.8|48158.8|0
1648201690000|2022-03-25 09:48:10|48198.8|48158.8|48198.8|48158.8|48198.8|48158.8|48198.8|48158.8|0
1648201710000|2022-03-25 09:48:30|48196.2|48156.2|48191.2|48151.2|48196.2|48156.2|48191.2|48151.2|0
1648201720000|2022-03-25 09:48:40|48201.2|48161.2|48201.2|48161.2|48201.2|48161.2|48201.2|48161.2|0
1648201740000|2022-03-25 09:49:00|48198.8|48158.8|48201.2|48161.2|48201.2|48161.2|48198.8|48158.8|0
1648201790000|2022-03-25 09:49:50|48208.8|48168.8|48211.2|48171.2|48211.2|48171.2|48208.8|48168.8|3
1648201800000|2022-03-25 09:50:00|48213.8|48173.8|48211.2|48171.2|48213.8|48173.8|48211.2|48171.2|0
1648201810000|2022-03-25 09:50:10|48208.6|48168.6|48208.8|48168.8|48211.2|48171.2|48206.2|48166.2|1
1648201820000|2022-03-25 09:50:20|48195.9|48155.9|48191.2|48151.2|48195.9|48155.9|48191.2|48151.2|12
1648201830000|2022-03-25 09:50:30|48188.8|48148.8|48188.8|48148.8|48191.2|48151.2|48188.8|48148.8|0
1648201840000|2022-03-25 09:50:40|48191.2|48151.2|48191.2|48151.2|48191.2|48151.2|48191.2|48151.2|0
1648201850000|2022-03-25 09:50:50|48188.8|48148.8|48191.2|48151.2|48193.8|48153.8|48188.8|48148.8|0
1648201860000|2022-03-25 09:51:00|48193.8|48153.8|48188.8|48148.8|48193.8|48153.8|48188.8|48148.8|0
1648201870000|2022-03-25 09:51:10|48191.2|48151.2|48191.2|48151.2|48191.2|48151.2|48188.8|48148.8|0
1648201880000|2022-03-25 09:51:20|48188.8|48148.8|48181.2|48141.2|48188.8|48148.8|48181.2|48141.2|1
1648201890000|2022-03-25 09:51:30|48183.8|48143.8|48188.8|48148.8|48188.8|48148.8|48183.8|48143.8|0
1648201910000|2022-03-25 09:51:50|48191.4|48151.4|48198.8|48158.8|48198.8|48158.8|48191.4|48151.4|0
1648201920000|2022-03-25 09:52:00|48196.4|48156.4|48206.4|48166.4|48213.8|48173.8|48196.4|48156.4|11
1648201930000|2022-03-25 09:52:10|48208.8|48168.8|48206.4|48166.4|48208.8|48168.8|48206.4|48166.4|0
1648201960000|2022-03-25 09:52:40|48204.1|48164.1|48204.1|48164.1|48204.1|48164.1|48204.1|48164.1|0
1648201970000|2022-03-25 09:52:50|48198.8|48158.8|48201.4|48161.4|48201.4|48161.4|48198.8|48158.8|0
1648201980000|2022-03-25 09:53:00|48216.4|48176.4|48204.1|48164.1|48216.4|48176.4|48204.1|48164.1|11
1648201990000|2022-03-25 09:53:10|48201.4|48161.4|48204.1|48164.1|48206.4|48166.4|48201.4|48161.4|0
1648202000000|2022-03-25 09:53:20|48206.4|48166.4|48194|48154|48206.4|48166.4|48194|48154|0
1648202010000|2022-03-25 09:53:30|48196.4|48156.4|48204|48164|48204|48164|48194|48154|0
1648202030000|2022-03-25 09:53:50|48209|48169|48176.4|48136.4|48209|48169|48176.4|48136.4|5
1648202040000|2022-03-25 09:54:00|48179|48139|48176.4|48136.4|48179|48139|48176.4|48136.4|0
1648202050000|2022-03-25 09:54:10|48174|48134|48176.4|48136.4|48176.4|48136.4|48174|48134|0
1648202060000|2022-03-25 09:54:20|48179|48139|48179|48139|48181.7|48141.7|48179|48139|0
1648202070000|2022-03-25 09:54:30|48184|48144|48184|48144|48184|48144|48184|48144|2
1648202080000|2022-03-25 09:54:40|48181.4|48141.4|48174|48134|48181.4|48141.4|48174|48134|0
1648202090000|2022-03-25 09:54:50|48164|48124|48174|48134|48174|48134|48164|48124|1
1648202100000|2022-03-25 09:55:00|48164|48124|48164|48124|48164|48124|48164|48124|1
1648202120000|2022-03-25 09:55:20|48159|48119|48164|48124|48164|48124|48159|48119|0
1648202130000|2022-03-25 09:55:30|48159|48119|48161.7|48121.7|48161.7|48121.7|48159|48119|0
1648202140000|2022-03-25 09:55:40|48164|48124|48161.7|48121.7|48164|48124|48161.7|48121.7|0
1648202150000|2022-03-25 09:55:50|48164|48124|48184|48144|48184|48144|48164|48124|5
1648202180000|2022-03-25 09:56:20|48176.4|48136.4|48184|48144|48184|48144|48174|48134|2
1648202200000|2022-03-25 09:56:40|48181.4|48141.4|48176.4|48136.4|48181.4|48141.4|48176.4|48136.4|1
1648202210000|2022-03-25 09:56:50|48179|48139|48194|48154|48194|48154|48179|48139|2
1648202230000|2022-03-25 09:57:10|48199|48159|48199|48159|48199|48159|48199|48159|1
1648202260000|2022-03-25 09:57:40|48204|48164|48204|48164|48204|48164|48204|48164|0
1648202270000|2022-03-25 09:57:50|48194|48154|48194|48154|48194|48154|48194|48154|0
1648202280000|2022-03-25 09:58:00|48191.4|48151.4|48194|48154|48196.4|48156.4|48191.4|48151.4|1
1648202290000|2022-03-25 09:58:10|48196.4|48156.4|48194|48154|48196.4|48156.4|48194|48154|0
1648202310000|2022-03-25 09:58:30|||||||||1
1648202340000|2022-03-25 09:59:00|48186.4|48146.4|48189|48149|48189|48149|48186.4|48146.4|0
1648202360000|2022-03-25 09:59:20|48191.6|48151.6|48194|48154|48194|48154|48191.6|48151.6|0
1648202390000|2022-03-25 09:59:50|48196.4|48156.4|48196.4|48156.4|48196.4|48156.4|48194|48154|0
1648202400000|2022-03-25 10:00:00|48196.3|48156.3|48204|48164|48204|48164|48194|48154|0
1648202440000|2022-03-25 10:00:40|48196.3|48156.3|48204|48164|48204|48164|48194|48154|0
1648202470000|2022-03-25 10:01:10|48234.5|48194.5|48234.5|48194.5|48239.5|48199.5|48231.9|48191.9|5
1648202480000|2022-03-25 10:01:20|48231.9|48191.9|48224.5|48184.5|48231.9|48191.9|48224.5|48184.5|0
1648202490000|2022-03-25 10:01:30|48229.2|48189.2|48229.2|48189.2|48229.2|48189.2|48226.9|48186.9|0
1648202500000|2022-03-25 10:01:40|48234.2|48194.2|48234.2|48194.2|48234.2|48194.2|48234.2|48194.2|1
1648202520000|2022-03-25 10:02:00|48229.2|48189.2|48229.2|48189.2|48229.2|48189.2|48229.2|48189.2|0
1648202530000|2022-03-25 10:02:10|48226.8|48186.8|48226.8|48186.8|48226.8|48186.8|48226.8|48186.8|0
1648202560000|2022-03-25 10:02:40|48224.5|48184.5|48224.5|48184.5|48224.5|48184.5|48219.2|48179.2|0
1648202570000|2022-03-25 10:02:50|48221.8|48181.8|48224.5|48184.5|48224.5|48184.5|48221.8|48181.8|1
1648202580000|2022-03-25 10:03:00|48231.8|48191.8|48234.5|48194.5|48234.5|48194.5|48231.8|48191.8|0
1648202590000|2022-03-25 10:03:10|48224.5|48184.5|48232.1|48192.1|48232.1|48192.1|48224.5|48184.5|0
1648202600000|2022-03-25 10:03:20|48234.5|48194.5|48234.5|48194.5|48234.5|48194.5|48234.5|48194.5|0
1648202610000|2022-03-25 10:03:30|48232.1|48192.1|48232.1|48192.1|48234.5|48194.5|48232.1|48192.1|0
1648202630000|2022-03-25 10:03:50|48229.7|48189.7|48224.5|48184.5|48229.7|48189.7|48216.8|48176.8|4
1648202650000|2022-03-25 10:04:10|48234.5|48194.5|48232.1|48192.1|48234.5|48194.5|48232.1|48192.1|2
1648202670000|2022-03-25 10:04:30|||||||||5
1648202680000|2022-03-25 10:04:40|48234.4|48194.4|48234.4|48194.4|48234.4|48194.4|48234.4|48194.4|0
1648202700000|2022-03-25 10:05:00|48232.1|48192.1|48234.4|48194.4|48234.4|48194.4|48232.1|48192.1|0
1648202710000|2022-03-25 10:05:10|48232.1|48192.1|48219.7|48179.7|48234.4|48194.4|48219.4|48179.4|1
1648202720000|2022-03-25 10:05:20|48199.7|48159.7|48159.7|48119.7|48199.7|48159.7|48159.7|48119.7|5
1648202730000|2022-03-25 10:05:30|48162.3|48122.3|48169.7|48129.7|48174.7|48134.7|48162.1|48122.1|6
1648202740000|2022-03-25 10:05:40|48177.1|48137.1|48174.7|48134.7|48177.1|48137.1|48172.1|48132.1|1
1648202760000|2022-03-25 10:06:00|48179.7|48139.7|48174.7|48134.7|48179.7|48139.7|48174.7|48134.7|0
1648202770000|2022-03-25 10:06:10|48177.3|48137.3|48169.7|48129.7|48177.3|48137.3|48159.7|48119.7|5
1648202780000|2022-03-25 10:06:20|48172.1|48132.1|48174.7|48134.7|48179.7|48139.7|48169.7|48129.7|0
1648202790000|2022-03-25 10:06:30|48172.1|48132.1|48167.1|48127.1|48172.1|48132.1|48167.1|48127.1|0
1648202800000|2022-03-25 10:06:40|48164.7|48124.7|48164.7|48124.7|48164.7|48124.7|48164.7|48124.7|0
1648202810000|2022-03-25 10:06:50|48159.7|48119.7|48169.7|48129.7|48169.7|48129.7|48159.7|48119.7|6
1648202820000|2022-03-25 10:07:00|48172.1|48132.1|48177.1|48137.1|48177.1|48137.1|48169.7|48129.7|0
1648202850000|2022-03-25 10:07:30|48177|48137|48174.4|48134.4|48177|48137|48169.7|48129.7|2
1648202860000|2022-03-25 10:07:40|48172|48132|48196.8|48156.8|48201.8|48161.8|48172|48132|6
1648202870000|2022-03-25 10:07:50|48194.4|48154.4|48194.4|48154.4|48194.4|48154.4|48194.4|48154.4|0
1648202880000|2022-03-25 10:08:00|48196.8|48156.8|48194.4|48154.4|48196.8|48156.8|48194.4|48154.4|0
1648202900000|2022-03-25 10:08:20|48197|48157|48184.4|48144.4|48199.2|48159.2|48184.4|48144.4|0
1648202910000|2022-03-25 10:08:30|48187|48147|48179.4|48139.4|48189.4|48149.4|48179.4|48139.4|1
1648202950000|2022-03-25 10:09:10|48182|48142|48182|48142|48182|48142|48182|48142|0
1648202960000|2022-03-25 10:09:20|48184.4|48144.4|48179.4|48139.4|48184.4|48144.4|48179.4|48139.4|0
1648202980000|2022-03-25 10:09:40|48176.8|48136.8|48174.4|48134.4|48179.4|48139.4|48174.4|48134.4|0
1648202990000|2022-03-25 10:09:50|48171.8|48131.8|48184.4|48144.4|48184.4|48144.4|48171.8|48131.8|1
1648203020000|2022-03-25 10:10:20|48179.4|48139.4|48179.4|48139.4|48179.4|48139.4|48179.4|48139.4|0
1648203030000|2022-03-25 10:10:30|48184.4|48144.4|48184.4|48144.4|48184.4|48144.4|48179.4|48139.4|0
1648203080000|2022-03-25 10:11:20|48181.7|48141.7|48184.4|48144.4|48184.4|48144.4|48171.7|48131.7|1
1648203090000|2022-03-25 10:11:30|48181.7|48141.7|48176.7|48136.7|48181.7|48141.7|48176.7|48136.7|0
1648203100000|2022-03-25 10:11:40|48174.4|48134.4|48176.7|48136.7|48181.7|48141.7|48174.4|48134.4|0
1648203110000|2022-03-25 10:11:50|48174.4|48134.4|48184.4|48144.4|48184.4|48144.4|48174.4|48134.4|1
1648203120000|2022-03-25 10:12:00|48181.7|48141.7|48184.4|48144.4|48184.4|48144.4|48181.7|48141.7|1
1648203160000|2022-03-25 10:12:40|48181.7|48141.7|48181.7|48141.7|48181.7|48141.7|48181.7|48141.7|0
1648203170000|2022-03-25 10:12:50|48179.4|48139.4|48174.1|48134.1|48179.4|48139.4|48174.1|48134.1|0
1648203180000|2022-03-25 10:13:00|48171.7|48131.7|48179.4|48139.4|48179.4|48139.4|48171.7|48131.7|1
1648203190000|2022-03-25 10:13:10|48176.7|48136.7|48176.7|48136.7|48176.7|48136.7|48176.7|48136.7|1
1648203200000|2022-03-25 10:13:20|||||||||1
1648203210000|2022-03-25 10:13:30|48174.1|48134.1|48174.4|48134.4|48174.4|48134.4|48164.4|48124.4|6
1648203220000|2022-03-25 10:13:40|48171.7|48131.7|48171.7|48131.7|48171.7|48131.7|48171.7|48131.7|0
1648203230000|2022-03-25 10:13:50|48176.7|48136.7|48176.7|48136.7|48176.7|48136.7|48176.7|48136.7|1
1648203240000|2022-03-25 10:14:00|48181.7|48141.7|48176.7|48136.7|48181.7|48141.7|48176.7|48136.7|0
1648203250000|2022-03-25 10:14:10|48174.3|48134.3|48174.3|48134.3|48174.3|48134.3|48174.3|48134.3|0
1648203290000|2022-03-25 10:14:50|48174.1|48134.1|48171.7|48131.7|48174.1|48134.1|48171.7|48131.7|0
1648203300000|2022-03-25 10:15:00|48174.3|48134.3|48181.7|48141.7|48181.7|48141.7|48174.3|48134.3|4
1648203310000|2022-03-25 10:15:10|48179.3|48139.3|48174.3|48134.3|48179.3|48139.3|48174.3|48134.3|0
1648203320000|2022-03-25 10:15:20|48176.7|48136.7|48176.7|48136.7|48184.3|48144.3|48174.3|48134.3|2
1648203340000|2022-03-25 10:15:40|48174.3|48134.3|48176.7|48136.7|48176.7|48136.7|48174.3|48134.3|0
1648203350000|2022-03-25 10:15:50|48174.3|48134.3|48174.3|48134.3|48177|48137|48174.3|48134.3|0
1648203360000|2022-03-25 10:16:00|48181.7|48141.7|48179.3|48139.3|48184.3|48144.3|48174.3|48134.3|0
1648203370000|2022-03-25 10:16:10|48174.3|48134.3|48179.3|48139.3|48181.7|48141.7|48174.3|48134.3|0
1648203380000|2022-03-25 10:16:20|48184.3|48144.3|48176.7|48136.7|48184.3|48144.3|48176.7|48136.7|1
1648203390000|2022-03-25 10:16:30|48174.3|48134.3|48176.7|48136.7|48176.7|48136.7|48174.3|48134.3|0
1648203400000|2022-03-25 10:16:40|48174.3|48134.3|48174.3|48134.3|48174.3|48134.3|48174.3|48134.3|0
1648203410000|2022-03-25 10:16:50|48176.7|48136.7|48174.3|48134.3|48176.7|48136.7|48174.3|48134.3|0
1648203420000|2022-03-25 10:17:00|48176.7|48136.7|48176.7|48136.7|48181.7|48141.7|48174.3|48134.3|0
1648203440000|2022-03-25 10:17:20|48174.3|48134.3|48174.3|48134.3|48174.3|48134.3|48174.3|48134.3|0
1648203460000|2022-03-25 10:17:40|48176.7|48136.7|48174.3|48134.3|48176.7|48136.7|48171.7|48131.7|1
1648203470000|2022-03-25 10:17:50|48171.7|48131.7|48171.7|48131.7|48171.7|48131.7|48171.7|48131.7|0
1648203480000|2022-03-25 10:18:00|48174.3|48134.3|48184.3|48144.3|48191.9|48151.9|48174.3|48134.3|6
1648203490000|2022-03-25 10:18:10|48186.7|48146.7|48191.9|48151.9|48194.3|48154.3|48186.7|48146.7|0
1648203500000|2022-03-25 10:18:20|48191.7|48151.7|48189.3|48149.3|48191.7|48151.7|48186.7|48146.7|0
1648203510000|2022-03-25 10:18:30|48186.7|48146.7|48186.7|48146.7|48186.7|48146.7|48186.7|48146.7|0
1648203530000|2022-03-25 10:18:50|48184.3|48144.3|48186.7|48146.7|48186.7|48146.7|48184.3|48144.3|0
1648203540000|2022-03-25 10:19:00|48184.3|48144.3|48184.3|48144.3|48189|48149|48184.3|48144.3|0
1648203550000|2022-03-25 10:19:10|48186.7|48146.7|48186.7|48146.7|48186.7|48146.7|48186.7|48146.7|0
1648203560000|2022-03-25 10:19:20|48184.3|48144.3|48186.7|48146.7|48186.7|48146.7|48184.3|48144.3|0
1648203570000|2022-03-25 10:19:30|48184.3|48144.3|48184.3|48144.3|48184.3|48144.3|48184.3|48144.3|0
1648203620000|2022-03-25 10:20:20|48189|48149|48191.6|48151.6|48191.6|48151.6|48184.3|48144.3|0
1648203640000|2022-03-25 10:20:40|48194.3|48154.3|48194.3|48154.3|48194.3|48154.3|48194.3|48154.3|0
1648203650000|2022-03-25 10:20:50|48204.3|48164.3|48204.3|48164.3|48209.3|48169.3|48204.3|48164.3|1
1648203660000|2022-03-25 10:21:00|48199|48159|48196.6|48156.6|48199.3|48159.3|48194.3|48154.3|0
1648203670000|2022-03-25 10:21:10|48211.6|48171.6|48184.3|48144.3|48214.3|48174.3|48174.3|48134.3|27
1648203690000|2022-03-25 10:21:30|48181.9|48141.9|48184.3|48144.3|48189.3|48149.3|48179.3|48139.3|4
1648203710000|2022-03-25 10:21:50|48181.6|48141.6|48184.3|48144.3|48184.3|48144.3|48181.6|48141.6|1
1648203720000|2022-03-25 10:22:00|48191.6|48151.6|48191.9|48151.9|48194.3|48154.3|48189.3|48149.3|1
1648203730000|2022-03-25 10:22:10|48194.3|48154.3|48194.3|48154.3|48194.3|48154.3|48194.3|48154.3|0
1648203740000|2022-03-25 10:22:20|48191.6|48151.6|48191.6|48151.6|48191.6|48151.6|48191.6|48151.6|0
1648203750000|2022-03-25 10:22:30|48189.3|48149.3|48186.6|48146.6|48189.3|48149.3|48186.6|48146.6|0
1648203760000|2022-03-25 10:22:40|48184.3|48144.3|48194.3|48154.3|48194.3|48154.3|48184.3|48144.3|0
1648203770000|2022-03-25 10:22:50|48191.6|48151.6|48199.3|48159.3|48199.3|48159.3|48191.6|48151.6|0
1648203780000|2022-03-25 10:23:00|48194.3|48154.3|48204.2|48164.2|48204.2|48164.2|48194.2|48154.2|1
1648203800000|2022-03-25 10:23:20|48201.6|48161.6|48204.2|48164.2|48204.2|48164.2|48201.6|48161.6|0
1648203810000|2022-03-25 10:23:30|48201.6|48161.6|48194.2|48154.2|48201.6|48161.6|48194.2|48154.2|0
1648203820000|2022-03-25 10:23:40|48196.6|48156.6|48196.6|48156.6|48196.6|48156.6|48194.2|48154.2|0
1648203830000|2022-03-25 10:23:50|48194.2|48154.2|48194.2|48154.2|48194.2|48154.2|48194.2|48154.2|0
1648203840000|2022-03-25 10:24:00|48201.9|48161.9|48201.9|48161.9|48201.9|48161.9|48201.9|48161.9|0
1648203850000|2022-03-25 10:24:10|48204.2|48164.2|48194.2|48154.2|48204.2|48164.2|48194.2|48154.2|0
1648203860000|2022-03-25 10:24:20|48204.2|48164.2|48204.2|48164.2|48204.2|48164.2|48199.2|48159.2|58
1648203870000|2022-03-25 10:24:30|48201.6|48161.6|48194.2|48154.2|48201.6|48161.6|48194.2|48154.2|0
1648203880000|2022-03-25 10:24:40|48199.2|48159.2|48199.2|48159.2|48199.2|48159.2|48199.2|48159.2|0
1648203890000|2022-03-25 10:24:50|48196.9|48156.9|48196.9|48156.9|48196.9|48156.9|48194.2|48154.2|0
1648203900000|2022-03-25 10:25:00|48201.9|48161.9|48211.9|48171.9|48211.9|48171.9|48199.5|48159.5|3
1648203910000|2022-03-25 10:25:10|48219.5|48179.5|48219.5|48179.5|48219.5|48179.5|48219.5|48179.5|0
1648203940000|2022-03-25 10:25:40|48209.5|48169.5|48209.5|48169.5|48209.5|48169.5|48209.5|48169.5|1
1648203950000|2022-03-25 10:25:50|48204.5|48164.5|48209.5|48169.5|48209.5|48169.5|48199.5|48159.5|0
1648203960000|2022-03-25 10:26:00|48206.8|48166.8|48211.8|48171.8|48211.8|48171.8|48204.5|48164.5|0
1648203970000|2022-03-25 10:26:10|48209.5|48169.5|48211.8|48171.8|48211.8|48171.8|48209.5|48169.5|0
1648203980000|2022-03-25 10:26:20|48209.5|48169.5|48209.5|48169.5|48211.8|48171.8|48209.5|48169.5|0
1648203990000|2022-03-25 10:26:30|48211.8|48171.8|48211.8|48171.8|48211.8|48171.8|48211.8|48171.8|0
1648204010000|2022-03-25 10:26:50|48209.5|48169.5|48196.8|48156.8|48211.8|48171.8|48194.5|48154.5|0
1648204020000|2022-03-25 10:27:00|48194.2|48154.2|48199.5|48159.5|48199.5|48159.5|48191.8|48151.8|1
1648204040000|2022-03-25 10:27:20|48194.5|48154.5|48199.5|48159.5|48199.5|48159.5|48194.5|48154.5|0
1648204050000|2022-03-25 10:27:30|48194.5|48154.5|48199.5|48159.5|48199.5|48159.5|48194.5|48154.5|0
1648204060000|2022-03-25 10:27:40|48207.1|48167.1|48209.5|48169.5|48209.5|48169.5|48207.1|48167.1|0
1648204070000|2022-03-25 10:27:50|48206.8|48166.8|48209.5|48169.5|48209.5|48169.5|48196.8|48156.8|1
1648204080000|2022-03-25 10:28:00|48204.5|48164.5|48204.5|48164.5|48204.5|48164.5|48204.5|48164.5|0
1648204090000|2022-03-25 10:28:10|48207.1|48167.1|48199.5|48159.5|48209.5|48169.5|48199.5|48159.5|0
1648204100000|2022-03-25 10:28:20|48201.8|48161.8|48194.4|48154.4|48204.4|48164.4|48194.4|48154.4|0
1648204110000|2022-03-25 10:28:30|48196.8|48156.8|48194.4|48154.4|48196.8|48156.8|48194.4|48154.4|0
1648204120000|2022-03-25 10:28:40|48199.4|48159.4|48194.4|48154.4|48199.4|48159.4|48194.4|48154.4|0
1648204130000|2022-03-25 10:28:50|48199.4|48159.4|48191.8|48151.8|48199.4|48159.4|48191.8|48151.8|0
1648204140000|2022-03-25 10:29:00|48189.4|48149.4|48194.4|48154.4|48194.4|48154.4|48189.4|48149.4|0
1648204160000|2022-03-25 10:29:20|48197.1|48157.1|48189.4|48149.4|48199.4|48159.4|48189.4|48149.4|1
1648204180000|2022-03-25 10:29:40|48186.8|48146.8|48187.1|48147.1|48187.1|48147.1|48186.8|48146.8|0
1648204190000|2022-03-25 10:29:50|48189.4|48149.4|48189.4|48149.4|48189.4|48149.4|48189.4|48149.4|0
1648204200000|2022-03-25 10:30:00|48192.1|48152.1|48199.4|48159.4|48199.4|48159.4|48192.1|48152.1|0
1648204210000|2022-03-25 10:30:10|48194.4|48154.4|48194.4|48154.4|48194.4|48154.4|48194.4|48154.4|2
1648204220000|2022-03-25 10:30:20|48196.8|48156.8|48196.8|48156.8|48196.8|48156.8|48196.8|48156.8|0
1648204230000|2022-03-25 10:30:30|48194.4|48154.4|48196.8|48156.8|48196.8|48156.8|48194.4|48154.4|74
1648204240000|2022-03-25 10:30:40|48181.8|48141.8|48184.4|48144.4|48184.4|48144.4|48179.4|48139.4|6
1648204250000|2022-03-25 10:30:50|48189.4|48149.4|48171.8|48131.8|48189.4|48149.4|48171.8|48131.8|1
1648204260000|2022-03-25 10:31:00|48169.4|48129.4|48171.8|48131.8|48171.8|48131.8|48169.4|48129.4|0
1648204270000|2022-03-25 10:31:10|48169.4|48129.4|48169.4|48129.4|48169.4|48129.4|48169.4|48129.4|0
1648204300000|2022-03-25 10:31:40|48174.4|48134.4|48169.4|48129.4|48176.8|48136.8|48169.4|48129.4|0
1648204320000|2022-03-25 10:32:00|48171.8|48131.8|48176.8|48136.8|48176.8|48136.8|48171.8|48131.8|0
1648204330000|2022-03-25 10:32:10|48174.4|48134.4|48166.8|48126.8|48176.8|48136.8|48166.8|48126.8|1
1648204340000|2022-03-25 10:32:20|48164.4|48124.4|48164.4|48124.4|48169.4|48129.4|48164.4|48124.4|0
1648204350000|2022-03-25 10:32:30|48156.8|48116.8|48154.4|48114.4|48156.8|48116.8|48149.4|48109.4|4
1648204360000|2022-03-25 10:32:40|48156.8|48116.8|48159.4|48119.4|48159.4|48119.4|48156.8|48116.8|1
1648204370000|2022-03-25 10:32:50|48164.7|48124.7|48164.4|48124.4|48169.4|48129.4|48164.4|48124.4|0
1648204380000|2022-03-25 10:33:00|48169.4|48129.4|48169.4|48129.4|48169.4|48129.4|48164.4|48124.4|0
1648204390000|2022-03-25 10:33:10|48166.8|48126.8|48169.4|48129.4|48169.4|48129.4|48164.4|48124.4|0
1648204400000|2022-03-25 10:33:20|48161.8|48121.8|48161.8|48121.8|48162|48122|48159.4|48119.4|1
1648204410000|2022-03-25 10:33:30|48159.4|48119.4|48164.4|48124.4|48164.4|48124.4|48159.4|48119.4|0
1648204430000|2022-03-25 10:33:50|48169.4|48129.4|48159.4|48119.4|48169.4|48129.4|48159.4|48119.4|0
1648204440000|2022-03-25 10:34:00|48161.8|48121.8|48159.4|48119.4|48161.8|48121.8|48159.4|48119.4|0
1648204450000|2022-03-25 10:34:10|48156.8|48116.8|48159.4|48119.4|48159.4|48119.4|48154.4|48114.4|0
1648204470000|2022-03-25 10:34:30|48156.8|48116.8|48154.4|48114.4|48159.4|48119.4|48154.4|48114.4|0
1648204480000|2022-03-25 10:34:40|48157|48117|48159.4|48119.4|48159.4|48119.4|48157|48117|0
1648204510000|2022-03-25 10:35:10|48169.4|48129.4|48169.4|48129.4|48169.4|48129.4|48169.4|48129.4|0
1648204520000|2022-03-25 10:35:20|48164.4|48124.4|48164.4|48124.4|48164.4|48124.4|48164.4|48124.4|0
1648204530000|2022-03-25 10:35:30|48169.4|48129.4|48166.7|48126.7|48169.4|48129.4|48166.7|48126.7|0
1648204540000|2022-03-25 10:35:40|48164.4|48124.4|48169.4|48129.4|48169.4|48129.4|48164.4|48124.4|0
1648204570000|2022-03-25 10:36:10|48166.7|48126.7|48166.7|48126.7|48166.7|48126.7|48166.7|48126.7|0
1648204620000|2022-03-25 10:37:00|48161.7|48121.7|48161.7|48121.7|48161.7|48121.7|48161.7|48121.7|0
1648204630000|2022-03-25 10:37:10|48159.4|48119.4|48171.7|48131.7|48171.7|48131.7|48159.4|48119.4|2
1648204640000|2022-03-25 10:37:20|48179.4|48139.4|48179.4|48139.4|48179.4|48139.4|48176.7|48136.7|0
1648204650000|2022-03-25 10:37:30|48179.3|48139.3|48179.3|48139.3|48179.3|48139.3|48179.3|48139.3|0
1648204670000|2022-03-25 10:37:50|48186.7|48146.7|48184.3|48144.3|48186.7|48146.7|48184.3|48144.3|9
1648204680000|2022-03-25 10:38:00|48186.7|48146.7|48189.3|48149.3|48189.3|48149.3|48186.7|48146.7|1
1648204700000|2022-03-25 10:38:20|48191.7|48151.7|48191.7|48151.7|48191.7|48151.7|48191.7|48151.7|2
1648204710000|2022-03-25 10:38:30|48189.3|48149.3|48189.3|48149.3|48189.3|48149.3|48189.3|48149.3|0
1648204740000|2022-03-25 10:39:00|48192|48152|48189.3|48149.3|48192|48152|48189.3|48149.3|0
1648204750000|2022-03-25 10:39:10|48199.3|48159.3|48197|48157|48199.3|48159.3|48194.3|48154.3|0
1648204770000|2022-03-25 10:39:30|48199.3|48159.3|48199.3|48159.3|48199.3|48159.3|48199.3|48159.3|0
1648204790000|2022-03-25 10:39:50|48196.7|48156.7|48184.1|48144.1|48196.7|48156.7|48184.1|48144.1|5
1648204800000|2022-03-25 10:40:00|48181.7|48141.7|48179.3|48139.3|48181.7|48141.7|48179.3|48139.3|0
1648204810000|2022-03-25 10:40:10|48181.7|48141.7|48181.7|48141.7|48181.7|48141.7|48181.7|48141.7|0
1648204830000|2022-03-25 10:40:30|48179.3|48139.3|48179.3|48139.3|48179.3|48139.3|48176.7|48136.7|0
1648204840000|2022-03-25 10:40:40|48174.1|48134.1|48179.3|48139.3|48179.3|48139.3|48169.1|48129.1|2
1648204850000|2022-03-25 10:40:50|48181.7|48141.7|48181.7|48141.7|48181.7|48141.7|48181.7|48141.7|0
1648204860000|2022-03-25 10:41:00|48176.7|48136.7|48181.7|48141.7|48181.7|48141.7|48176.7|48136.7|0
1648204890000|2022-03-25 10:41:30|48176.7|48136.7|48176.7|48136.7|48176.7|48136.7|48176.7|48136.7|0
1648204900000|2022-03-25 10:41:40|48179.3|48139.3|48191.7|48151.7|48191.7|48151.7|48179.3|48139.3|0
1648204910000|2022-03-25 10:41:50|48186.7|48146.7|48191.7|48151.7|48191.7|48151.7|48186.7|48146.7|0
1648204920000|2022-03-25 10:42:00|48194|48154|48194|48154|48194|48154|48194|48154|0
1648204930000|2022-03-25 10:42:10|48194.3|48154.3|48191.7|48151.7|48194.3|48154.3|48191.7|48151.7|1
1648204940000|2022-03-25 10:42:20|48189.3|48149.3|48191.7|48151.7|48194|48154|48189.3|48149.3|0
1648204960000|2022-03-25 10:42:40|48189.3|48149.3|48189.3|48149.3|48189.3|48149.3|48189.3|48149.3|0
1648204980000|2022-03-25 10:43:00|48191.7|48151.7|48191.7|48151.7|48191.7|48151.7|48186.7|48146.7|0
1648205000000|2022-03-25 10:43:20|48194|48154|48194|48154|48194|48154|48191.7|48151.7|0
1648205010000|2022-03-25 10:43:30|48191.7|48151.7|48189.3|48149.3|48191.7|48151.7|48189.3|48149.3|0
1648205030000|2022-03-25 10:43:50|48191.7|48151.7|48196.7|48156.7|48196.7|48156.7|48191.7|48151.7|0
1648205050000|2022-03-25 10:44:10|48196.6|48156.6|48196.6|48156.6|48196.6|48156.6|48196.6|48156.6|0
1648205090000|2022-03-25 10:44:50|48189.3|48149.3|48201.6|48161.6|48201.6|48161.6|48189.3|48149.3|3
1648205100000|2022-03-25 10:45:00|48204.3|48164.3|48204|48164|48204.3|48164.3|48201.6|48161.6|0
1648205110000|2022-03-25 10:45:10|48209|48169|48221.6|48181.6|48221.6|48181.6|48204|48164|5
1648205120000|2022-03-25 10:45:20|48216.6|48176.6|48221.6|48181.6|48221.6|48181.6|48216.6|48176.6|0
1648205150000|2022-03-25 10:45:50|48226.6|48186.6|48226.6|48186.6|48226.6|48186.6|48226.6|48186.6|0
1648205160000|2022-03-25 10:46:00|48221.6|48181.6|48221.6|48181.6|48221.6|48181.6|48219.3|48179.3|0
1648205170000|2022-03-25 10:46:10|48219.3|48179.3|48221.6|48181.6|48221.6|48181.6|48219.3|48179.3|0
1648205180000|2022-03-25 10:46:20|48224.3|48184.3|48226.6|48186.6|48226.6|48186.6|48224.3|48184.3|0
1648205190000|2022-03-25 10:46:30|48216.6|48176.6|48216.6|48176.6|48216.6|48176.6|48216.6|48176.6|1
1648205200000|2022-03-25 10:46:40|48219.2|48179.2|48221.6|48181.6|48221.6|48181.6|48211.6|48171.6|0
1648205230000|2022-03-25 10:47:10|48226.6|48186.6|48221.6|48181.6|48226.6|48186.6|48221.6|48181.6|1
1648205240000|2022-03-25 10:47:20|48219|48179|48216.6|48176.6|48219|48179|48216.6|48176.6|0
1648205260000|2022-03-25 10:47:40|48211.6|48171.6|48214|48174|48214|48174|48211.6|48171.6|2
1648205270000|2022-03-25 10:47:50|48211.6|48171.6|48209.2|48169.2|48211.6|48171.6|48209.2|48169.2|0
1648205280000|2022-03-25 10:48:00|48211.6|48171.6|48214|48174|48214|48174|48211.6|48171.6|0
1648205290000|2022-03-25 10:48:10|48211.6|48171.6|48209.2|48169.2|48211.6|48171.6|48209.2|48169.2|0
1648205300000|2022-03-25 10:48:20|48211.6|48171.6|48211.6|48171.6|48211.6|48171.6|48211.6|48171.6|0
1648205310000|2022-03-25 10:48:30|48214|48174|48214|48174|48214|48174|48211.6|48171.6|0
1648205320000|2022-03-25 10:48:40|48211.6|48171.6|48214|48174|48214|48174|48211.6|48171.6|0
1648205340000|2022-03-25 10:49:00|48211.6|48171.6|48211.6|48171.6|48211.6|48171.6|48211.6|48171.6|0
1648205350000|2022-03-25 10:49:10|48209.2|48169.2|48211.6|48171.6|48211.6|48171.6|48209.2|48169.2|0
1648205400000|2022-03-25 10:50:00|48216.6|48176.6|48216.6|48176.6|48216.6|48176.6|48216.6|48176.6|0
1648205410000|2022-03-25 10:50:10|48211.6|48171.6|48214|48174|48214|48174|48211.6|48171.6|1
1648205420000|2022-03-25 10:50:20|48211.6|48171.6|48211.6|48171.6|48214|48174|48211.6|48171.6|0
1648205460000|2022-03-25 10:51:00|48213.9|48173.9|48216.6|48176.6|48216.6|48176.6|48213.9|48173.9|0
1648205480000|2022-03-25 10:51:20|48213.9|48173.9|48213.9|48173.9|48218.9|48178.9|48213.9|48173.9|0
1648205510000|2022-03-25 10:51:50|48216.6|48176.6|48213.9|48173.9|48216.6|48176.6|48213.9|48173.9|0
1648205520000|2022-03-25 10:52:00|48216.6|48176.6|48213.9|48173.9|48216.6|48176.6|48213.9|48173.9|4
1648205550000|2022-03-25 10:52:30|48211.6|48171.6|48211.6|48171.6|48211.6|48171.6|48211.6|48171.6|0
1648205570000|2022-03-25 10:52:50|48213.9|48173.9|48209.2|48169.2|48213.9|48173.9|48209.2|48169.2|0
1648205580000|2022-03-25 10:53:00|48211.6|48171.6|48211.6|48171.6|48213.9|48173.9|48209.2|48169.2|0
1648205590000|2022-03-25 10:53:10|48211.5|48171.5|48211.5|48171.5|48211.5|48171.5|48211.5|48171.5|0
1648205640000|2022-03-25 10:54:00|48213.9|48173.9|48216.5|48176.5|48216.5|48176.5|48213.9|48173.9|0
1648205650000|2022-03-25 10:54:10|48213.9|48173.9|48213.9|48173.9|48213.9|48173.9|48213.9|48173.9|0
1648205670000|2022-03-25 10:54:30|48211.5|48171.5|48213.9|48173.9|48213.9|48173.9|48211.5|48171.5|0
1648205690000|2022-03-25 10:54:50|48216.5|48176.5|48213.9|48173.9|48216.5|48176.5|48213.9|48173.9|0
1648205700000|2022-03-25 10:55:00|48216.5|48176.5|48226.5|48186.5|48226.5|48186.5|48216.5|48176.5|1
1648205710000|2022-03-25 10:55:10|48229.2|48189.2|48229.2|48189.2|48229.2|48189.2|48221.5|48181.5|0
1648205720000|2022-03-25 10:55:20|48226.5|48186.5|48221.5|48181.5|48226.5|48186.5|48221.5|48181.5|1
1648205730000|2022-03-25 10:55:30|48223.9|48183.9|48223.9|48183.9|48223.9|48183.9|48223.9|48183.9|0
1648205750000|2022-03-25 10:55:50|48221.5|48181.5|48221.5|48181.5|48221.5|48181.5|48221.5|48181.5|0
1648205760000|2022-03-25 10:56:00|48223.9|48183.9|48221.5|48181.5|48223.9|48183.9|48221.5|48181.5|0
1648205770000|2022-03-25 10:56:10|48226.3|48186.3|48226.3|48186.3|48226.3|48186.3|48226.3|48186.3|0
1648205780000|2022-03-25 10:56:20|48233.9|48193.9|48244.1|48204.1|48244.1|48204.1|48233.9|48193.9|4
1648205790000|2022-03-25 10:56:30|48239.1|48199.1|48239.1|48199.1|48239.1|48199.1|48239.1|48199.1|0
1648205800000|2022-03-25 10:56:40|48236.5|48196.5|48239.1|48199.1|48244.1|48204.1|48236.5|48196.5|8
1648205820000|2022-03-25 10:57:00|48236.5|48196.5|48233.9|48193.9|48236.5|48196.5|48233.9|48193.9|4
1648205830000|2022-03-25 10:57:10|48236.3|48196.3|48239.1|48199.1|48244.1|48204.1|48236.3|48196.3|3
1648205850000|2022-03-25 10:57:30|48244.1|48204.1|48241.5|48201.5|48244.1|48204.1|48241.5|48201.5|6
1648205860000|2022-03-25 10:57:40|48239.1|48199.1|48241.5|48201.5|48241.5|48201.5|48239.1|48199.1|0
1648205930000|2022-03-25 10:58:50|48236.5|48196.5|48233.9|48193.9|48236.5|48196.5|48231.5|48191.5|0
1648205940000|2022-03-25 10:59:00|48231.5|48191.5|48233.9|48193.9|48233.9|48193.9|48231.5|48191.5|0
1648205980000|2022-03-25 10:59:40|48231.5|48191.5|48233.9|48193.9|48233.9|48193.9|48231.5|48191.5|0
1648205990000|2022-03-25 10:59:50|48233.8|48193.8|48233.8|48193.8|48233.8|48193.8|48233.8|48193.8|0
1648206020000|2022-03-25 11:00:20|48236.5|48196.5|48239.1|48199.1|48239.1|48199.1|48236.5|48196.5|0
1648206030000|2022-03-25 11:00:30|48241.5|48201.5|48241.5|48201.5|48241.5|48201.5|48241.5|48201.5|0
1648206040000|2022-03-25 11:00:40|48244.1|48204.1|48239.1|48199.1|48244.1|48204.1|48236.5|48196.5|1
1648206080000|2022-03-25 11:01:20|48236.5|48196.5|48236.5|48196.5|48236.5|48196.5|48236.5|48196.5|0
1648206110000|2022-03-25 11:01:50|48239.1|48199.1|48239.1|48199.1|48239.1|48199.1|48239.1|48199.1|0
1648206130000|2022-03-25 11:02:10|48233.8|48193.8|48233.8|48193.8|48233.8|48193.8|48231.4|48191.4|1
1648206140000|2022-03-25 11:02:20|48241.4|48201.4|48233.8|48193.8|48241.4|48201.4|48233.8|48193.8|0
1648206150000|2022-03-25 11:02:30|48236.4|48196.4|48233.8|48193.8|48236.4|48196.4|48231.4|48191.4|0
1648206160000|2022-03-25 11:02:40|48236.4|48196.4|48233.8|48193.8|48236.4|48196.4|48233.8|48193.8|0
1648206170000|2022-03-25 11:02:50|48236.4|48196.4|48233.8|48193.8|48236.4|48196.4|48233.8|48193.8|0
1648206180000|2022-03-25 11:03:00|||||||||1
1648206240000|2022-03-25 11:04:00|48236.4|48196.4|48236.4|48196.4|48236.4|48196.4|48236.4|48196.4|0
1648206250000|2022-03-25 11:04:10|48239.1|48199.1|48241.4|48201.4|48241.4|48201.4|48239.1|48199.1|0
1648206270000|2022-03-25 11:04:30|48244.1|48204.1|48246.4|48206.4|48246.4|48206.4|48244.1|48204.1|0
1648206290000|2022-03-25 11:04:50|48243.8|48203.8|48243.8|48203.8|48243.8|48203.8|48243.8|48203.8|2
1648206300000|2022-03-25 11:05:00|48246.4|48206.4|48246.4|48206.4|48246.4|48206.4|48246.4|48206.4|0
1648206320000|2022-03-25 11:05:20|48243.8|48203.8|48243.8|48203.8|48243.8|48203.8|48241.4|48201.4|0
1648206340000|2022-03-25 11:05:40|48246.4|48206.4|48243.8|48203.8|48246.4|48206.4|48243.8|48203.8|0
1648206370000|2022-03-25 11:06:10|48246.4|48206.4|48246.4|48206.4|48246.4|48206.4|48246.4|48206.4|0
1648206460000|2022-03-25 11:07:40|48253.8|48213.8|48256.4|48216.4|48256.4|48216.4|48253.8|48213.8|2
1648206470000|2022-03-25 11:07:50|48259|48219|48259|48219|48259|48219|48259|48219|0
1648206490000|2022-03-25 11:08:10|48261.4|48221.4|48259|48219|48261.4|48221.4|48259|48219|0
1648206500000|2022-03-25 11:08:20|48256.4|48216.4|48256.4|48216.4|48256.4|48216.4|48256.4|48216.4|0
1648206580000|2022-03-25 11:09:40|48259|48219|48259|48219|48261.4|48221.4|48259|48219|2
1648206590000|2022-03-25 11:09:50|48261.4|48221.4|48259|48219|48261.4|48221.4|48259|48219|0
1648206660000|2022-03-25 11:11:00|48264|48224|48261.4|48221.4|48264|48224|48261.4|48221.4|0
1648206670000|2022-03-25 11:11:10|48264|48224|48264|48224|48264|48224|48264|48224|0
1648206690000|2022-03-25 11:11:30|48261.3|48221.3|48259|48219|48261.3|48221.3|48259|48219|0
1648206700000|2022-03-25 11:11:40|48271.3|48231.3|48271.3|48231.3|48271.3|48231.3|48271.3|48231.3|7
1648206710000|2022-03-25 11:11:50|48263.7|48223.7|48263.7|48223.7|48263.7|48223.7|48263.7|48223.7|0
1648206720000|2022-03-25 11:12:00|48266.3|48226.3|48256.3|48216.3|48266.3|48226.3|48256.3|48216.3|0
1648206730000|2022-03-25 11:12:10|48243.7|48203.7|48243.7|48203.7|48243.7|48203.7|48243.7|48203.7|2
1648206750000|2022-03-25 11:12:30|48249|48209|48249|48209|48249|48209|48249|48209|0
1648206760000|2022-03-25 11:12:40|48251.3|48211.3|48256.3|48216.3|48256.3|48216.3|48251.3|48211.3|0
1648206780000|2022-03-25 11:13:00|48259|48219|48259|48219|48259|48219|48259|48219|0
1648206800000|2022-03-25 11:13:20|48266.3|48226.3|48269|48229|48269|48229|48259|48219|1
1648206810000|2022-03-25 11:13:30|48271.3|48231.3|48271.3|48231.3|48271.3|48231.3|48271.3|48231.3|0
1648206870000|2022-03-25 11:14:30|48268.9|48228.9|48268.9|48228.9|48268.9|48228.9|48268.9|48228.9|0
1648206880000|2022-03-25 11:14:40|48271.3|48231.3|48271.3|48231.3|48271.3|48231.3|48271.3|48231.3|0
1648206920000|2022-03-25 11:15:20|48268.9|48228.9|48271.3|48231.3|48271.3|48231.3|48268.9|48228.9|5
1648207000000|2022-03-25 11:16:40|48273.9|48233.9|48273.9|48233.9|48273.9|48233.9|48273.9|48233.9|1
1648207010000|2022-03-25 11:16:50|48276.3|48236.3|48281.3|48241.3|48281.3|48241.3|48276.3|48236.3|1
1648207020000|2022-03-25 11:17:00|48283.9|48243.9|48281.3|48241.3|48286.3|48246.3|48281.3|48241.3|4
1648207040000|2022-03-25 11:17:20|48276.3|48236.3|48276.3|48236.3|48276.3|48236.3|48276.3|48236.3|0
1648207050000|2022-03-25 11:17:30|48281.3|48241.3|48281.3|48241.3|48281.3|48241.3|48281.3|48241.3|2
1648207080000|2022-03-25 11:18:00|48286.3|48246.3|48281.3|48241.3|48286.3|48246.3|48281.3|48241.3|1
1648207100000|2022-03-25 11:18:20|48283.6|48243.6|48283.6|48243.6|48283.6|48243.6|48283.6|48243.6|0
1648207110000|2022-03-25 11:18:30|48281.3|48241.3|48281.3|48241.3|48281.3|48241.3|48281.3|48241.3|1
1648207140000|2022-03-25 11:19:00|48283.6|48243.6|48283.6|48243.6|48283.6|48243.6|48283.6|48243.6|0
1648207160000|2022-03-25 11:19:20|48278.6|48238.6|48306.3|48266.3|48306.3|48266.3|48276.3|48236.3|3
1648207170000|2022-03-25 11:19:30|48308.6|48268.6|48336.5|48296.5|48338.9|48298.9|48308.6|48268.6|5
1648207180000|2022-03-25 11:19:40|48336.3|48296.3|48326.3|48286.3|48336.3|48296.3|48321.3|48281.3|2
1648207190000|2022-03-25 11:19:50|48323.6|48283.6|48321.3|48281.3|48326.3|48286.3|48321.3|48281.3|1
1648207200000|2022-03-25 11:20:00|48323.6|48283.6|48318.9|48278.9|48323.6|48283.6|48318.9|48278.9|6
1648207210000|2022-03-25 11:20:10|48321.3|48281.3|48321.3|48281.3|48321.3|48281.3|48321.3|48281.3|1
1648207220000|2022-03-25 11:20:20|48318.9|48278.9|48316.3|48276.3|48318.9|48278.9|48313.9|48273.9|4
1648207230000|2022-03-25 11:20:30|48301.3|48261.3|48288.9|48248.9|48301.3|48261.3|48288.9|48248.9|10
1648207240000|2022-03-25 11:20:40|48311.2|48271.2|48313.6|48273.6|48321.2|48281.2|48311.2|48271.2|10
1648207250000|2022-03-25 11:20:50|48306|48266|48303.6|48263.6|48306|48266|48296|48256|15
1648207260000|2022-03-25 11:21:00|48308.6|48268.6|48296|48256|48308.6|48268.6|48293.6|48253.6|1
1648207270000|2022-03-25 11:21:10|48293.6|48253.6|48316|48276|48316|48276|48293.6|48253.6|5
1648207280000|2022-03-25 11:21:20|48318.4|48278.4|48318.4|48278.4|48318.4|48278.4|48316|48276|0
1648207290000|2022-03-25 11:21:30|48321|48281|48323.4|48283.4|48328.4|48288.4|48321|48281|2
1648207300000|2022-03-25 11:21:40|48326|48286|48328.4|48288.4|48335.7|48295.7|48326|48286|2
1648207310000|2022-03-25 11:21:50|48331|48291|48328.4|48288.4|48331|48291|48328.4|48288.4|2
1648207320000|2022-03-25 11:22:00|48338.4|48298.4|48331|48291|48338.4|48298.4|48328.4|48288.4|0
1648207330000|2022-03-25 11:22:10|48328.4|48288.4|48318.4|48278.4|48328.4|48288.4|48318.4|48278.4|3
1648207340000|2022-03-25 11:22:20|48323.6|48283.6|48321|48281|48326|48286|48321|48281|1
1648207350000|2022-03-25 11:22:30|48326|48286|48328.4|48288.4|48328.4|48288.4|48326|48286|0
1648207360000|2022-03-25 11:22:40|48328.3|48288.3|48326|48286|48328.3|48288.3|48321|48281|0
1648207380000|2022-03-25 11:23:00|48321|48281|48326|48286|48328.3|48288.3|48321|48281|0
1648207400000|2022-03-25 11:23:20|48323.3|48283.3|48326|48286|48328.3|48288.3|48321|48281|0
1648207410000|2022-03-25 11:23:30|48321|48281|48328.6|48288.6|48328.6|48288.6|48321|48281|0
1648207420000|2022-03-25 11:23:40|48331|48291|48333.3|48293.3|48333.3|48293.3|48331|48291|0
1648207430000|2022-03-25 11:23:50|48331|48291|48358.3|48318.3|48358.3|48318.3|48331|48291|6
1648207440000|2022-03-25 11:24:00|48368.3|48328.3|48366|48326|48368.3|48328.3|48366|48326|1
1648207450000|2022-03-25 11:24:10|48358.3|48318.3|48358.3|48318.3|48358.3|48318.3|48355.7|48315.7|14
1648207460000|2022-03-25 11:24:20|48361|48321|48398.3|48358.3|48398.3|48358.3|48361|48321|4
1648207470000|2022-03-25 11:24:30|48408.3|48368.3|48408.3|48368.3|48408.3|48368.3|48408.3|48368.3|5
1648207480000|2022-03-25 11:24:40|48411|48371|48403.6|48363.6|48411|48371|48398.3|48358.3|1
1648207490000|2022-03-25 11:24:50|48408.3|48368.3|48400.7|48360.7|48408.3|48368.3|48398.3|48358.3|1
1648207500000|2022-03-25 11:25:00|48390.7|48350.7|48393.1|48353.1|48393.1|48353.1|48390.7|48350.7|2
1648207510000|2022-03-25 11:25:10|48395.4|48355.4|48405.7|48365.7|48405.7|48365.7|48395.4|48355.4|0
1648207520000|2022-03-25 11:25:20|48413.1|48373.1|48413.1|48373.1|48413.1|48373.1|48413.1|48373.1|1
1648207530000|2022-03-25 11:25:30|48405.7|48365.7|48433.1|48393.1|48455.4|48415.4|48405.7|48365.7|43
1648207540000|2022-03-25 11:25:40|48438.1|48398.1|48430.7|48390.7|48445.4|48405.4|48428.3|48388.3|8
1648207550000|2022-03-25 11:25:50|48433.1|48393.1|48433.1|48393.1|48433.1|48393.1|48433.1|48393.1|0
1648207560000|2022-03-25 11:26:00|48430.7|48390.7|48430.7|48390.7|48430.7|48390.7|48428.1|48388.1|11
1648207570000|2022-03-25 11:26:10|48433.1|48393.1|48433.1|48393.1|48433.1|48393.1|48433.1|48393.1|0
1648207580000|2022-03-25 11:26:20|||||||||1
1648207590000|2022-03-25 11:26:30|48430.7|48390.7|48430.7|48390.7|48430.7|48390.7|48430.7|48390.7|0
1648207600000|2022-03-25 11:26:40|48433.1|48393.1|48433.1|48393.1|48433.1|48393.1|48430.7|48390.7|1
1648207610000|2022-03-25 11:26:50|48435.7|48395.7|48433.1|48393.1|48435.7|48395.7|48433.1|48393.1|2
1648207620000|2022-03-25 11:27:00|48443.1|48403.1|48443.1|48403.1|48443.1|48403.1|48443.1|48403.1|2
1648207630000|2022-03-25 11:27:10|48445.7|48405.7|48425.4|48385.4|48445.7|48405.7|48425.4|48385.4|5
1648207650000|2022-03-25 11:27:30|48412.8|48372.8|48415.4|48375.4|48415.4|48375.4|48412.8|48372.8|2
1648207680000|2022-03-25 11:28:00|48417.8|48377.8|48428|48388|48430.4|48390.4|48415.4|48375.4|1
1648207690000|2022-03-25 11:28:10|48425.4|48385.4|48425.4|48385.4|48425.4|48385.4|48425.4|48385.4|0
1648207700000|2022-03-25 11:28:20|48428|48388|48433|48393|48433|48393|48428|48388|2
1648207710000|2022-03-25 11:28:30|48435.4|48395.4|48435.4|48395.4|48435.4|48395.4|48435.4|48395.4|0
1648207720000|2022-03-25 11:28:40|48438|48398|48435.4|48395.4|48440.7|48400.7|48435.4|48395.4|1
1648207740000|2022-03-25 11:29:00|48418|48378|48425.4|48385.4|48425.4|48385.4|48418|48378|4
1648207750000|2022-03-25 11:29:10|48435.4|48395.4|48435.4|48395.4|48435.4|48395.4|48435.4|48395.4|0
1648207770000|2022-03-25 11:29:30|48445.4|48405.4|48445.4|48405.4|48445.4|48405.4|48445.4|48405.4|0
1648207800000|2022-03-25 11:30:00|48455.4|48415.4|48455.4|48415.4|48455.4|48415.4|48455.4|48415.4|2
1648207820000|2022-03-25 11:30:20|48452.8|48412.8|48452.8|48412.8|48452.8|48412.8|48452.8|48412.8|3
1648207830000|2022-03-25 11:30:30|48447.8|48407.8|48447.8|48407.8|48447.8|48407.8|48447.8|48407.8|0
1648207850000|2022-03-25 11:30:50|48445.4|48405.4|48445.4|48405.4|48445.4|48405.4|48445.4|48405.4|0
1648207860000|2022-03-25 11:31:00|48447.8|48407.8|48447.8|48407.8|48447.8|48407.8|48447.8|48407.8|0
1648207870000|2022-03-25 11:31:10|48458.3|48418.3|48458.3|48418.3|48458.3|48418.3|48458.3|48418.3|3
1648207880000|2022-03-25 11:31:20|48448.3|48408.3|48460.6|48420.6|48460.6|48420.6|48448.3|48408.3|82
1648207890000|2022-03-25 11:31:30|48458|48418|48458|48418|48458|48418|48458|48418|0
1648207900000|2022-03-25 11:31:40|48455.6|48415.6|48455.6|48415.6|48455.6|48415.6|48455.6|48415.6|1
1648207910000|2022-03-25 11:31:50|48460.6|48420.6|48460.6|48420.6|48460.6|48420.6|48460.6|48420.6|3
1648207920000|2022-03-25 11:32:00|48465.6|48425.6|48455.6|48415.6|48465.6|48425.6|48455.6|48415.6|5
1648207930000|2022-03-25 11:32:10|||||||||2
1648207940000|2022-03-25 11:32:20|||||||||1
1648207950000|2022-03-25 11:32:30|48463|48423|48455.6|48415.6|48463|48423|48453|48413|7
1648207960000|2022-03-25 11:32:40|48458.2|48418.2|48458.2|48418.2|48458.2|48418.2|48458.2|48418.2|1
1648207970000|2022-03-25 11:32:50|48460.6|48420.6|48458.2|48418.2|48463.2|48423.2|48458.2|48418.2|2
1648207990000|2022-03-25 11:33:10|48460.6|48420.6|48443|48403|48460.6|48420.6|48443|48403|3
1648208040000|2022-03-25 11:34:00|48445.6|48405.6|48445.6|48405.6|48445.6|48405.6|48445.6|48405.6|0
1648208050000|2022-03-25 11:34:10|48455.6|48415.6|48455.6|48415.6|48455.6|48415.6|48455.6|48415.6|2
1648208060000|2022-03-25 11:34:20|48458.2|48418.2|48458.2|48418.2|48458.2|48418.2|48458.2|48418.2|2
1648208070000|2022-03-25 11:34:30|||||||||1
1648208090000|2022-03-25 11:34:50|48420.8|48380.8|48415.8|48375.8|48420.8|48380.8|48415.8|48375.8|7
1648208100000|2022-03-25 11:35:00|48418.2|48378.2|48418.2|48378.2|48418.2|48378.2|48413.2|48373.2|1
1648208150000|2022-03-25 11:35:50|48425.8|48385.8|48425.8|48385.8|48425.8|48385.8|48425.8|48385.8|2
1648208170000|2022-03-25 11:36:10|48423.5|48383.5|48423.5|48383.5|48423.5|48383.5|48423.5|48383.5|0
1648208180000|2022-03-25 11:36:20|48413.5|48373.5|48405.8|48365.8|48413.5|48373.5|48405.8|48365.8|1
1648208190000|2022-03-25 11:36:30|48403.5|48363.5|48403.4|48363.4|48403.5|48363.5|48400.8|48360.8|0
1648208220000|2022-03-25 11:37:00|48405.8|48365.8|48410.8|48370.8|48410.8|48370.8|48405.8|48365.8|0
1648208230000|2022-03-25 11:37:10|48408.4|48368.4|48400.8|48360.8|48408.4|48368.4|48400.8|48360.8|4
1648208250000|2022-03-25 11:37:30|48390.8|48350.8|48390.8|48350.8|48390.8|48350.8|48390.8|48350.8|0
1648208260000|2022-03-25 11:37:40|48395.8|48355.8|48398.4|48358.4|48400.8|48360.8|48395.8|48355.8|0
1648208270000|2022-03-25 11:37:50|48401.1|48361.1|48403.4|48363.4|48405.8|48365.8|48401.1|48361.1|0
1648208280000|2022-03-25 11:38:00|48408.4|48368.4|48413.4|48373.4|48413.4|48373.4|48408.4|48368.4|0
1648208290000|2022-03-25 11:38:10|48410.8|48370.8|48408.4|48368.4|48410.8|48370.8|48403.4|48363.4|0
1648208300000|2022-03-25 11:38:20|48413.4|48373.4|48413.4|48373.4|48413.4|48373.4|48413.4|48373.4|0
1648208310000|2022-03-25 11:38:30|48418.2|48378.2|48413.4|48373.4|48418.2|48378.2|48413.4|48373.4|1
1648208320000|2022-03-25 11:38:40|48415.8|48375.8|48413.4|48373.4|48415.8|48375.8|48413.4|48373.4|0
1648208360000|2022-03-25 11:39:20|48408.4|48368.4|48408.4|48368.4|48408.4|48368.4|48408.4|48368.4|1
1648208370000|2022-03-25 11:39:30|48405.8|48365.8|48403.4|48363.4|48405.8|48365.8|48403.4|48363.4|0
1648208400000|2022-03-25 11:40:00|||||||||1
1648208520000|2022-03-25 11:42:00|48400.8|48360.8|48400.8|48360.8|48408.4|48368.4|48400.8|48360.8|4
1648208530000|2022-03-25 11:42:10|48403.4|48363.4|48413.4|48373.4|48413.4|48373.4|48403.4|48363.4|5
1648208540000|2022-03-25 11:42:20|48423.4|48383.4|48423.4|48383.4|48423.4|48383.4|48423.4|48383.4|0
1648208550000|2022-03-25 11:42:30|48418.4|48378.4|48418.4|48378.4|48418.4|48378.4|48415.8|48375.8|1
1648208560000|2022-03-25 11:42:40|48413.4|48373.4|48413.4|48373.4|48413.4|48373.4|48413.4|48373.4|0
1648208610000|2022-03-25 11:43:30|48415.7|48375.7|48415.7|48375.7|48415.7|48375.7|48415.7|48375.7|0
1648208640000|2022-03-25 11:44:00|48423.4|48383.4|48423.4|48383.4|48423.4|48383.4|48423.4|48383.4|1
1648208660000|2022-03-25 11:44:20|48428.4|48388.4|48423.4|48383.4|48428.4|48388.4|48423.4|48383.4|4
1648208670000|2022-03-25 11:44:30|48418.4|48378.4|48418.4|48378.4|48418.4|48378.4|48415.7|48375.7|1
1648208680000|2022-03-25 11:44:40|48421|48381|48423.4|48383.4|48423.4|48383.4|48421|48381|0
1648208690000|2022-03-25 11:44:50|48426|48386|48425.7|48385.7|48428.4|48388.4|48425.7|48385.7|2
1648208700000|2022-03-25 11:45:00|48438.1|48398.1|48438.1|48398.1|48438.1|48398.1|48435.5|48395.5|1
1648208710000|2022-03-25 11:45:10|48440.5|48400.5|48438.1|48398.1|48443.1|48403.1|48438.1|48398.1|3
1648208720000|2022-03-25 11:45:20|48440.7|48400.7|48438.1|48398.1|48440.7|48400.7|48438.1|48398.1|1
1648208730000|2022-03-25 11:45:30|48435.5|48395.5|48433.1|48393.1|48435.5|48395.5|48433.1|48393.1|0
1648208740000|2022-03-25 11:45:40|48435.5|48395.5|48438.1|48398.1|48438.1|48398.1|48433.1|48393.1|2
1648208750000|2022-03-25 11:45:50|48440.7|48400.7|48458.1|48418.1|48458.1|48418.1|48440.7|48400.7|3
1648208760000|2022-03-25 11:46:00|48460.5|48420.5|48453.3|48413.3|48460.7|48420.7|48448.1|48408.1|4
1648208770000|2022-03-25 11:46:10|48450.7|48410.7|48458.1|48418.1|48458.1|48418.1|48448.1|48408.1|3
1648208780000|2022-03-25 11:46:20|48455.7|48415.7|48455.7|48415.7|48458.1|48418.1|48455.7|48415.7|0
1648208790000|2022-03-25 11:46:30|48458.1|48418.1|48458.1|48418.1|48458.1|48418.1|48458.1|48418.1|0
1648208800000|2022-03-25 11:46:40|48460.7|48420.7|48458.1|48418.1|48463.1|48423.1|48458.1|48418.1|8
1648208810000|2022-03-25 11:46:50|48455.7|48415.7|48455.7|48415.7|48455.7|48415.7|48455.7|48415.7|0
1648208820000|2022-03-25 11:47:00|48463.3|48423.3|48465.7|48425.7|48470.7|48430.7|48460.5|48420.5|8
1648208830000|2022-03-25 11:47:10|48468.1|48428.1|48468.1|48428.1|48468.1|48428.1|48468.1|48428.1|12
1648208840000|2022-03-25 11:47:20|48465.7|48425.7|48468.1|48428.1|48468.1|48428.1|48465.7|48425.7|0
1648208850000|2022-03-25 11:47:30|48465.7|48425.7|48458.1|48418.1|48465.7|48425.7|48458.1|48418.1|0
1648208860000|2022-03-25 11:47:40|48455.5|48415.5|48455.7|48415.7|48455.7|48415.7|48455.5|48415.5|1
1648208870000|2022-03-25 11:47:50|||||||||1
1648208880000|2022-03-25 11:48:00|48450.7|48410.7|48470.7|48430.7|48470.7|48430.7|48450.7|48410.7|3
1648208890000|2022-03-25 11:48:10|||||||||1
1648208900000|2022-03-25 11:48:20|48468.1|48428.1|48468.1|48428.1|48468.1|48428.1|48468.1|48428.1|14
1648208910000|2022-03-25 11:48:30|48470.7|48430.7|48473.1|48433.1|48473.1|48433.1|48470.7|48430.7|16
1648208920000|2022-03-25 11:48:40|48470.7|48430.7|48470.7|48430.7|48470.7|48430.7|48470.7|48430.7|3
1648208930000|2022-03-25 11:48:50|||||||||2
1648208940000|2022-03-25 11:49:00|48465.7|48425.7|48465.7|48425.7|48468.3|48428.3|48465.7|48425.7|8
1648208950000|2022-03-25 11:49:10|48458.1|48418.1|48458.1|48418.1|48458.1|48418.1|48458.1|48418.1|2
1648208970000|2022-03-25 11:49:30|48453.1|48413.1|48443.3|48403.3|48453.1|48413.1|48443.3|48403.3|6
1648208980000|2022-03-25 11:49:40|48435.7|48395.7|48438.1|48398.1|48438.1|48398.1|48435.7|48395.7|1
1648208990000|2022-03-25 11:49:50|48435.4|48395.4|48438.1|48398.1|48438.1|48398.1|48435.4|48395.4|1
1648209000000|2022-03-25 11:50:00|48440.4|48400.4|48438.1|48398.1|48440.4|48400.4|48438.1|48398.1|3
1648209010000|2022-03-25 11:50:10|48435.4|48395.4|48435.4|48395.4|48435.4|48395.4|48435.4|48395.4|1
1648209030000|2022-03-25 11:50:30|48430.4|48390.4|48430.4|48390.4|48430.4|48390.4|48430.4|48390.4|3
1648209040000|2022-03-25 11:50:40|48428|48388|48425.4|48385.4|48428|48388|48425.4|48385.4|0
1648209050000|2022-03-25 11:50:50|48412.8|48372.8|48412.8|48372.8|48412.8|48372.8|48412.8|48372.8|6
1648209060000|2022-03-25 11:51:00|48415.4|48375.4|48415.4|48375.4|48415.4|48375.4|48415.4|48375.4|3
1648209070000|2022-03-25 11:51:10|||||||||1
1648209080000|2022-03-25 11:51:20|48408|48368|48408|48368|48410.7|48370.7|48408|48368|4
1648209090000|2022-03-25 11:51:30|48410.7|48370.7|48408|48368|48410.7|48370.7|48408|48368|1
1648209110000|2022-03-25 11:51:50|48405.4|48365.4|48408|48368|48408|48368|48405.4|48365.4|1
1648209120000|2022-03-25 11:52:00|48410.7|48370.7|48415.4|48375.4|48415.4|48375.4|48410.7|48370.7|7
1648209130000|2022-03-25 11:52:10|48418|48378|48418|48378|48420.7|48380.7|48418|48378|7
1648209140000|2022-03-25 11:52:20|48415.4|48375.4|48415.4|48375.4|48415.4|48375.4|48415.4|48375.4|1
1648209160000|2022-03-25 11:52:40|48408|48368|48405.4|48365.4|48408|48368|48405.4|48365.4|3
1648209170000|2022-03-25 11:52:50|48402.8|48362.8|48402.8|48362.8|48402.8|48362.8|48400.4|48360.4|1
1648209180000|2022-03-25 11:53:00|48407.8|48367.8|48407.8|48367.8|48407.8|48367.8|48407.8|48367.8|3
1648209190000|2022-03-25 11:53:10|48410.4|48370.4|48410.4|48370.4|48410.4|48370.4|48410.4|48370.4|1
1648209200000|2022-03-25 11:53:20|48413|48373|48415.4|48375.4|48418|48378|48413|48373|12
1648209210000|2022-03-25 11:53:30|48418|48378|48418|48378|48418|48378|48418|48378|17
1648209220000|2022-03-25 11:53:40|48415.4|48375.4|48408|48368|48415.4|48375.4|48408|48368|3
1648209230000|2022-03-25 11:53:50|48410.4|48370.4|48410.4|48370.4|48410.4|48370.4|48410.4|48370.4|0
1648209240000|2022-03-25 11:54:00|48395.4|48355.4|48398|48358|48398|48358|48395.4|48355.4|14
1648209250000|2022-03-25 11:54:10|48395.4|48355.4|48395.4|48355.4|48398|48358|48395.4|48355.4|1
1648209260000|2022-03-25 11:54:20|48400.6|48360.6|48405.4|48365.4|48405.4|48365.4|48398|48358|4
1648209270000|2022-03-25 11:54:30|48403|48363|48405.4|48365.4|48408|48368|48403|48363|5
1648209290000|2022-03-25 11:54:50|48408|48368|48408|48368|48413|48373|48408|48368|13
1648209310000|2022-03-25 11:55:10|48410.6|48370.6|48413.2|48373.2|48415.6|48375.6|48410.6|48370.6|2
1648209320000|2022-03-25 11:55:20|48415.6|48375.6|48413.2|48373.2|48420.6|48380.6|48410.6|48370.6|8
1648209330000|2022-03-25 11:55:30|48410.6|48370.6|48403.2|48363.2|48413.2|48373.2|48403.2|48363.2|1
1648209340000|2022-03-25 11:55:40|48405.6|48365.6|48405.6|48365.6|48405.6|48365.6|48405.6|48365.6|0
1648209350000|2022-03-25 11:55:50|48403.2|48363.2|48403.2|48363.2|48405.6|48365.6|48403.2|48363.2|0
1648209360000|2022-03-25 11:56:00|48405.6|48365.6|48413.2|48373.2|48413.2|48373.2|48405.6|48365.6|1
1648209370000|2022-03-25 11:56:10|48410.6|48370.6|48405.6|48365.6|48410.6|48370.6|48405.6|48365.6|2
1648209380000|2022-03-25 11:56:20|48403.2|48363.2|48403.2|48363.2|48405.6|48365.6|48403.2|48363.2|0
1648209390000|2022-03-25 11:56:30|48405.6|48365.6|48403.2|48363.2|48405.6|48365.6|48403.2|48363.2|0
1648209410000|2022-03-25 11:56:50|48395.6|48355.6|48395.6|48355.6|48395.6|48355.6|48395.6|48355.6|2
1648209420000|2022-03-25 11:57:00|48398.2|48358.2|48378|48338|48398.2|48358.2|48378|48338|9
1648209430000|2022-03-25 11:57:10|48380.6|48340.6|48383|48343|48383|48343|48378|48338|3
1648209440000|2022-03-25 11:57:20|48380.6|48340.6|48357.7|48317.7|48380.6|48340.6|48348|48308|9
1648209450000|2022-03-25 11:57:30|48353|48313|48357.7|48317.7|48357.7|48317.7|48353|48313|3
1648209470000|2022-03-25 11:57:50|||||||||7
1648209480000|2022-03-25 11:58:00|||||||||3
1648209490000|2022-03-25 11:58:10|||||||||1
1648209500000|2022-03-25 11:58:20|48360.3|48320.3|48360.3|48320.3|48360.3|48320.3|48360.3|48320.3|2
1648209510000|2022-03-25 11:58:30|48362.7|48322.7|48365.3|48325.3|48365.3|48325.3|48362.7|48322.7|0
1648209520000|2022-03-25 11:58:40|48367.7|48327.7|48367.7|48327.7|48367.7|48327.7|48367.7|48327.7|7
1648209530000|2022-03-25 11:58:50|48370.3|48330.3|48372.7|48332.7|48372.7|48332.7|48370.3|48330.3|6
1648209540000|2022-03-25 11:59:00|||||||||2
1648209550000|2022-03-25 11:59:10|48377.7|48337.7|48375.3|48335.3|48377.7|48337.7|48375.3|48335.3|0
1648209560000|2022-03-25 11:59:20|48372.7|48332.7|48370.3|48330.3|48375.3|48335.3|48368|48328|1
1648209600000|2022-03-25 12:00:00|48372.7|48332.7|48372.7|48332.7|48372.7|48332.7|48372.7|48332.7|0
1648209610000|2022-03-25 12:00:10|48357.7|48317.7|48380.3|48340.3|48380.3|48340.3|48357.7|48317.7|9
1648209620000|2022-03-25 12:00:20|48377.9|48337.9|48372.7|48332.7|48380.3|48340.3|48372.7|48332.7|0
1648209660000|2022-03-25 12:01:00|48382.7|48342.7|48392.7|48352.7|48397.9|48357.9|48382.7|48342.7|5
1648209670000|2022-03-25 12:01:10|48395.3|48355.3|48400.3|48360.3|48400.3|48360.3|48395.3|48355.3|0
1648209690000|2022-03-25 12:01:30|48397.7|48357.7|48405.3|48365.3|48405.3|48365.3|48395.3|48355.3|2
1648209700000|2022-03-25 12:01:40|48407.9|48367.9|48415.3|48375.3|48415.3|48375.3|48407.9|48367.9|0
1648209720000|2022-03-25 12:02:00|48420.3|48380.3|48427.9|48387.9|48427.9|48387.9|48420.3|48380.3|4
1648209730000|2022-03-25 12:02:10|48425.3|48385.3|48422.9|48382.9|48425.3|48385.3|48422.9|48382.9|1
1648209740000|2022-03-25 12:02:20|48407.9|48367.9|48415.5|48375.5|48415.5|48375.5|48407.9|48367.9|1
1648209750000|2022-03-25 12:02:30|48417.9|48377.9|48417.9|48377.9|48417.9|48377.9|48417.9|48377.9|0
1648209780000|2022-03-25 12:03:00|48415.3|48375.3|48420.3|48380.3|48420.3|48380.3|48410.3|48370.3|1
1648209800000|2022-03-25 12:03:20|48422.9|48382.9|48422.9|48382.9|48422.9|48382.9|48422.9|48382.9|0
1648209810000|2022-03-25 12:03:30|48420.3|48380.3|48415.3|48375.3|48420.3|48380.3|48415.3|48375.3|1
1648209820000|2022-03-25 12:03:40|48417.9|48377.9|48417.9|48377.9|48417.9|48377.9|48417.9|48377.9|0
1648209830000|2022-03-25 12:03:50|48415.3|48375.3|48415.3|48375.3|48415.3|48375.3|48415.3|48375.3|0
1648209840000|2022-03-25 12:04:00|48412.9|48372.9|48407.9|48367.9|48412.9|48372.9|48397.9|48357.9|3
1648209850000|2022-03-25 12:04:10|48410.5|48370.5|48410.5|48370.5|48410.5|48370.5|48410.5|48370.5|0
1648209860000|2022-03-25 12:04:20|48402.9|48362.9|48397.9|48357.9|48402.9|48362.9|48397.9|48357.9|2
1648209870000|2022-03-25 12:04:30|48402.9|48362.9|48407.9|48367.9|48407.9|48367.9|48402.9|48362.9|0
1648209880000|2022-03-25 12:04:40|48402.9|48362.9|48402.9|48362.9|48402.9|48362.9|48402.9|48362.9|0
1648209900000|2022-03-25 12:05:00|48410.5|48370.5|48410.5|48370.5|48410.5|48370.5|48410.5|48370.5|2
1648209910000|2022-03-25 12:05:10|48417.9|48377.9|48415.5|48375.5|48422.9|48382.9|48415.5|48375.5|5
1648209920000|2022-03-25 12:05:20|48417.9|48377.9|48415.5|48375.5|48425.5|48385.5|48415.5|48375.5|1
1648209930000|2022-03-25 12:05:30|48417.9|48377.9|48417.9|48377.9|48417.9|48377.9|48417.9|48377.9|0
1648209940000|2022-03-25 12:05:40|48415.5|48375.5|48415.5|48375.5|48415.5|48375.5|48415.5|48375.5|0
1648209950000|2022-03-25 12:05:50|48422.9|48382.9|48422.9|48382.9|48422.9|48382.9|48422.9|48382.9|0
1648209960000|2022-03-25 12:06:00|48425.5|48385.5|48435.5|48395.5|48435.5|48395.5|48425.5|48385.5|1
1648209980000|2022-03-25 12:06:20|48427.9|48387.9|48427.9|48387.9|48427.9|48387.9|48425.5|48385.5|1
1648209990000|2022-03-25 12:06:30|48425.5|48385.5|48430.5|48390.5|48430.5|48390.5|48425.5|48385.5|0
1648210020000|2022-03-25 12:07:00|48435.7|48395.7|48445.5|48405.5|48445.5|48405.5|48435.7|48395.7|3
1648210030000|2022-03-25 12:07:10|||||||||1
1648210050000|2022-03-25 12:07:30|48455.5|48415.5|48450.5|48410.5|48455.5|48415.5|48447.9|48407.9|1
1648210060000|2022-03-25 12:07:40|48445.5|48405.5|48445.5|48405.5|48445.5|48405.5|48440.5|48400.5|2
1648210080000|2022-03-25 12:08:00|48450.5|48410.5|48455.5|48415.5|48455.5|48415.5|48450.5|48410.5|1
1648210090000|2022-03-25 12:08:10|48458.1|48418.1|48447.9|48407.9|48458.1|48418.1|48447.9|48407.9|3
1648210100000|2022-03-25 12:08:20|48450.5|48410.5|48437.9|48397.9|48450.5|48410.5|48437.9|48397.9|1
1648210110000|2022-03-25 12:08:30|48427.9|48387.9|48427.9|48387.9|48427.9|48387.9|48427.9|48387.9|0
1648210140000|2022-03-25 12:09:00|48430.5|48390.5|48435.2|48395.2|48435.2|48395.2|48430.5|48390.5|0
1648210150000|2022-03-25 12:09:10|48437.8|48397.8|48427.8|48387.8|48440.5|48400.5|48427.8|48387.8|2
1648210170000|2022-03-25 12:09:30|48435.2|48395.2|48435.2|48395.2|48435.2|48395.2|48435.2|48395.2|0
1648210180000|2022-03-25 12:09:40|48432.8|48392.8|48417.8|48377.8|48432.8|48392.8|48417.8|48377.8|2
1648210190000|2022-03-25 12:09:50|48420.5|48380.5|48427.8|48387.8|48427.8|48387.8|48420.5|48380.5|1
1648210200000|2022-03-25 12:10:00|48432.8|48392.8|48427.8|48387.8|48432.8|48392.8|48427.8|48387.8|1
1648210220000|2022-03-25 12:10:20|48417.8|48377.8|48415.2|48375.2|48417.8|48377.8|48415.2|48375.2|2
1648210230000|2022-03-25 12:10:30|48412.6|48372.6|48425.5|48385.5|48427.8|48387.8|48412.6|48372.6|3
1648210240000|2022-03-25 12:10:40|48427.8|48387.8|48427.8|48387.8|48427.8|48387.8|48427.8|48387.8|0
1648210250000|2022-03-25 12:10:50|48435.2|48395.2|48435.2|48395.2|48435.2|48395.2|48435.2|48395.2|0
1648210260000|2022-03-25 12:11:00|48427.8|48387.8|48420.2|48380.2|48427.8|48387.8|48420.2|48380.2|1
1648210280000|2022-03-25 12:11:20|48417.8|48377.8|48417.8|48377.8|48427.8|48387.8|48417.8|48377.8|0
1648210300000|2022-03-25 12:11:40|48420.2|48380.2|48420.2|48380.2|48420.2|48380.2|48420.2|48380.2|0
1648210320000|2022-03-25 12:12:00|48417.8|48377.8|48435.2|48395.2|48435.2|48395.2|48417.8|48377.8|2
1648210350000|2022-03-25 12:12:30|48440.2|48400.2|48440.2|48400.2|48442.8|48402.8|48440.2|48400.2|9
1648210360000|2022-03-25 12:12:40|48437.8|48397.8|48435.2|48395.2|48437.8|48397.8|48435.2|48395.2|0
1648210380000|2022-03-25 12:13:00|48437.8|48397.8|48447.8|48407.8|48447.8|48407.8|48437.8|48397.8|2
1648210400000|2022-03-25 12:13:20|48445.2|48405.2|48437.8|48397.8|48445.2|48405.2|48437.8|48397.8|1
1648210440000|2022-03-25 12:14:00|48447.8|48407.8|48447.8|48407.8|48447.8|48407.8|48447.8|48407.8|1
1648210450000|2022-03-25 12:14:10|48450.4|48410.4|48440.2|48400.2|48450.4|48410.4|48440.2|48400.2|1
1648210460000|2022-03-25 12:14:20|48437.8|48397.8|48437.8|48397.8|48437.8|48397.8|48437.8|48397.8|0
1648210470000|2022-03-25 12:14:30|48432.8|48392.8|48430.2|48390.2|48435.4|48395.4|48427.8|48387.8|0
1648210480000|2022-03-25 12:14:40|48427.8|48387.8|48427.8|48387.8|48427.8|48387.8|48427.8|48387.8|0
1648210490000|2022-03-25 12:14:50|48430.2|48390.2|48427.8|48387.8|48430.2|48390.2|48427.8|48387.8|0
1648210500000|2022-03-25 12:15:00|48430.2|48390.2|48437.8|48397.8|48437.8|48397.8|48430.2|48390.2|1
1648210530000|2022-03-25 12:15:30|48440.4|48400.4|48442.8|48402.8|48442.8|48402.8|48440.4|48400.4|0
1648210540000|2022-03-25 12:15:40|48445.2|48405.2|48445.2|48405.2|48445.2|48405.2|48445.2|48405.2|0
1648210550000|2022-03-25 12:15:50|48452.8|48412.8|48455.2|48415.2|48460.4|48420.4|48452.8|48412.8|4
1648210560000|2022-03-25 12:16:00|48450.2|48410.2|48455.2|48415.2|48455.2|48415.2|48450.2|48410.2|1
1648210570000|2022-03-25 12:16:10|48447.8|48407.8|48445.2|48405.2|48447.8|48407.8|48445.2|48405.2|2
1648210580000|2022-03-25 12:16:20|48447.8|48407.8|48455.1|48415.1|48455.1|48415.1|48447.8|48407.8|0
1648210590000|2022-03-25 12:16:30|48450.1|48410.1|48445.1|48405.1|48452.8|48412.8|48445.1|48405.1|2
1648210600000|2022-03-25 12:16:40|48447.8|48407.8|48447.8|48407.8|48447.8|48407.8|48447.8|48407.8|0
1648210610000|2022-03-25 12:16:50|48450.1|48410.1|48450.1|48410.1|48450.1|48410.1|48450.1|48410.1|0
1648210620000|2022-03-25 12:17:00|48447.8|48407.8|48455.1|48415.1|48455.1|48415.1|48447.8|48407.8|0
1648210630000|2022-03-25 12:17:10|48460.1|48420.1|48457.8|48417.8|48460.1|48420.1|48457.8|48417.8|1
1648210640000|2022-03-25 12:17:20|48462.8|48422.8|48460.1|48420.1|48462.8|48422.8|48457.8|48417.8|1
1648210650000|2022-03-25 12:17:30|48457.8|48417.8|48457.8|48417.8|48457.8|48417.8|48457.8|48417.8|0
1648210660000|2022-03-25 12:17:40|48460.1|48420.1|48467.8|48427.8|48467.8|48427.8|48460.1|48420.1|5
1648210670000|2022-03-25 12:17:50|48457.8|48417.8|48460.1|48420.1|48460.1|48420.1|48457.8|48417.8|1
1648210680000|2022-03-25 12:18:00|48457.8|48417.8|48460.1|48420.1|48460.4|48420.4|48457.8|48417.8|1
1648210690000|2022-03-25 12:18:10|48462.8|48422.8|48465.1|48425.1|48465.1|48425.1|48462.8|48422.8|2
1648210710000|2022-03-25 12:18:30|48455.1|48415.1|48460.1|48420.1|48460.1|48420.1|48455.1|48415.1|2
1648210730000|2022-03-25 12:18:50|48462.5|48422.5|48430.1|48390.1|48462.5|48422.5|48430.1|48390.1|5
1648210750000|2022-03-25 12:19:10|48427.7|48387.7|48427.7|48387.7|48432.7|48392.7|48427.7|48387.7|2
1648210770000|2022-03-25 12:19:30|48430.1|48390.1|48430.1|48390.1|48430.1|48390.1|48430.1|48390.1|0
1648210790000|2022-03-25 12:19:50|48425.1|48385.1|48425.1|48385.1|48425.1|48385.1|48425.1|48385.1|0
1648210800000|2022-03-25 12:20:00|48422.5|48382.5|48420.1|48380.1|48422.5|48382.5|48420.1|48380.1|0
1648210820000|2022-03-25 12:20:20|48422.7|48382.7|48420.1|48380.1|48422.7|48382.7|48420.1|48380.1|0
1648210850000|2022-03-25 12:20:50|48417.7|48377.7|48407.5|48367.5|48417.7|48377.7|48407.5|48367.5|8
1648210860000|2022-03-25 12:21:00|48412.7|48372.7|48420.1|48380.1|48420.1|48380.1|48412.7|48372.7|3
1648210870000|2022-03-25 12:21:10|48422.7|48382.7|48420.1|48380.1|48427.7|48387.7|48420.1|48380.1|2
1648210880000|2022-03-25 12:21:20|48422.5|48382.5|48420.1|48380.1|48422.5|48382.5|48420.1|48380.1|1
1648210940000|2022-03-25 12:22:20|48425.1|48385.1|48425.1|48385.1|48425.1|48385.1|48425.1|48385.1|0
1648210970000|2022-03-25 12:22:50|48430.1|48390.1|48435.1|48395.1|48435.1|48395.1|48430.1|48390.1|0
1648210980000|2022-03-25 12:23:00|48430.1|48390.1|48430.1|48390.1|48430.1|48390.1|48430.1|48390.1|3
1648210990000|2022-03-25 12:23:10|48432.7|48392.7|48430.1|48390.1|48432.7|48392.7|48430.1|48390.1|2
1648211000000|2022-03-25 12:23:20|48432.5|48392.5|48432.5|48392.5|48432.5|48392.5|48432.5|48392.5|0
1648211010000|2022-03-25 12:23:30|48430.1|48390.1|48435.1|48395.1|48435.1|48395.1|48430.1|48390.1|0
1648211070000|2022-03-25 12:24:30|48430.1|48390.1|48435.1|48395.1|48435.1|48395.1|48430.1|48390.1|1
1648211090000|2022-03-25 12:24:50|48430.1|48390.1|48430.1|48390.1|48430.1|48390.1|48430.1|48390.1|2
1648211120000|2022-03-25 12:25:20|48435.1|48395.1|48435.1|48395.1|48435.1|48395.1|48435.1|48395.1|0
1648211130000|2022-03-25 12:25:30|48450.1|48410.1|48450.1|48410.1|48450.1|48410.1|48450.1|48410.1|1
1648211140000|2022-03-25 12:25:40|48450|48410|48450|48410|48450|48410|48450|48410|0
1648211150000|2022-03-25 12:25:50|48452.7|48412.7|48450|48410|48452.7|48412.7|48450|48410|1
1648211160000|2022-03-25 12:26:00|48455|48415|48457.7|48417.7|48460|48420|48455|48415|3
1648211170000|2022-03-25 12:26:10|48460|48420|48462.4|48422.4|48462.4|48422.4|48460|48420|0
1648211190000|2022-03-25 12:26:30|48465|48425|48465|48425|48465|48425|48465|48425|0
1648211200000|2022-03-25 12:26:40|48462.4|48422.4|48460|48420|48462.4|48422.4|48460|48420|3
1648211210000|2022-03-25 12:26:50|48462.4|48422.4|48467.7|48427.7|48467.7|48427.7|48462.4|48422.4|4
1648211220000|2022-03-25 12:27:00|48470.3|48430.3|48472.4|48432.4|48472.4|48432.4|48467.7|48427.7|3
1648211230000|2022-03-25 12:27:10|48470|48430|48470|48430|48472.4|48432.4|48470|48430|2
1648211240000|2022-03-25 12:27:20|48467.4|48427.4|48467.4|48427.4|48467.4|48427.4|48467.4|48427.4|0
1648211250000|2022-03-25 12:27:30|48469.8|48429.8|48470|48430|48472.7|48432.7|48467.4|48427.4|2
1648211280000|2022-03-25 12:28:00|48472.4|48432.4|48472.4|48432.4|48472.4|48432.4|48472.4|48432.4|1
1648211310000|2022-03-25 12:28:30|48470|48430|48470|48430|48470|48430|48465|48425|0
1648211320000|2022-03-25 12:28:40|48465|48425|48470|48430|48472.4|48432.4|48465|48425|2
1648211350000|2022-03-25 12:29:10|48460|48420|48452.4|48412.4|48460|48420|48452.4|48412.4|4
1648211370000|2022-03-25 12:29:30|48455|48415|48460|48420|48460|48420|48455|48415|0
1648211380000|2022-03-25 12:29:40|48462.4|48422.4|48460|48420|48462.4|48422.4|48457.4|48417.4|0
1648211390000|2022-03-25 12:29:50|48452.4|48412.4|48452.4|48412.4|48452.4|48412.4|48452.4|48412.4|2
1648211400000|2022-03-25 12:30:00|48455|48415|48460|48420|48462.6|48422.6|48455|48415|2
1648211410000|2022-03-25 12:30:10|48457.4|48417.4|48457.4|48417.4|48457.4|48417.4|48457.4|48417.4|0
1648211420000|2022-03-25 12:30:20|48460|48420|48460|48420|48460|48420|48460|48420|0
1648211430000|2022-03-25 12:30:30|48462.4|48422.4|48460|48420|48465|48425|48460|48420|1
1648211440000|2022-03-25 12:30:40|48462.4|48422.4|48462.4|48422.4|48462.4|48422.4|48460|48420|0
1648211450000|2022-03-25 12:30:50|48465|48425|48465|48425|48467.4|48427.4|48465|48425|0
1648211460000|2022-03-25 12:31:00|48462.4|48422.4|48465|48425|48475|48435|48460|48420|6
1648211470000|2022-03-25 12:31:10|48467.4|48427.4|48470|48430|48472.6|48432.6|48467.4|48427.4|2
1648211480000|2022-03-25 12:31:20|48472.6|48432.6|48470|48430|48472.6|48432.6|48470|48430|1
1648211510000|2022-03-25 12:31:50|48472.6|48432.6|48465|48425|48475|48435|48465|48425|2
1648211520000|2022-03-25 12:32:00|48467.4|48427.4|48472.4|48432.4|48472.4|48432.4|48467.4|48427.4|2
1648211530000|2022-03-25 12:32:10|48470|48430|48470|48430|48470|48430|48470|48430|0
1648211560000|2022-03-25 12:32:40|48472.6|48432.6|48470|48430|48475|48435|48470|48430|2
1648211570000|2022-03-25 12:32:50|48472.4|48432.4|48475|48435|48477.4|48437.4|48470|48430|0
1648211580000|2022-03-25 12:33:00|48477.3|48437.3|48477.3|48437.3|48477.3|48437.3|48475|48435|1
1648211590000|2022-03-25 12:33:10|48475|48435|48477.3|48437.3|48477.3|48437.3|48475|48435|0
1648211600000|2022-03-25 12:33:20|48475|48435|48475|48435|48475|48435|48470|48430|9
1648211610000|2022-03-25 12:33:30|48470|48430|48470|48430|48470|48430|48470|48430|1
1648211620000|2022-03-25 12:33:40|48467.6|48427.6|48467.6|48427.6|48470.2|48430.2|48467.6|48427.6|6
1648211630000|2022-03-25 12:33:50|48470.2|48430.2|48475|48435|48475|48435|48467.6|48427.6|1
1648211640000|2022-03-25 12:34:00|||||||||2
1648211650000|2022-03-25 12:34:10|48470|48430|48467.6|48427.6|48470|48430|48467.6|48427.6|5
1648211660000|2022-03-25 12:34:20|48470|48430|48467.6|48427.6|48470|48430|48467.6|48427.6|1
1648211670000|2022-03-25 12:34:30|48465|48425|48465|48425|48465|48425|48465|48425|0
1648211680000|2022-03-25 12:34:40|48462.6|48422.6|48460|48420|48462.6|48422.6|48460|48420|1
1648211690000|2022-03-25 12:34:50|48457.6|48417.6|48460|48420|48460|48420|48457.6|48417.6|1
1648211700000|2022-03-25 12:35:00|48459.9|48419.9|48462.8|48422.8|48465.2|48425.2|48457.6|48417.6|109
1648211710000|2022-03-25 12:35:10|48465.2|48425.2|48467.8|48427.8|48470.2|48430.2|48463.1|48423.1|29
1648211720000|2022-03-25 12:35:20|48463.1|48423.1|48463.1|48423.1|48463.1|48423.1|48463.1|48423.1|11
1648211730000|2022-03-25 12:35:30|48460.7|48420.7|48460.7|48420.7|48460.7|48420.7|48460.7|48420.7|1
1648211740000|2022-03-25 12:35:40|48463|48423|48458|48418|48463|48423|48458|48418|3
1648211750000|2022-03-25 12:35:50|48455.7|48415.7|48455.7|48415.7|48455.7|48415.7|48455.7|48415.7|0
1648211760000|2022-03-25 12:36:00|48460.7|48420.7|48473.3|48433.3|48473.3|48433.3|48460.7|48420.7|3
1648211770000|2022-03-25 12:36:10|48470.7|48430.7|48478.3|48438.3|48478.3|48438.3|48470.7|48430.7|3
1648211780000|2022-03-25 12:36:20|48480.7|48440.7|48468|48428|48480.7|48440.7|48465.7|48425.7|36
1648211790000|2022-03-25 12:36:30|48470.7|48430.7|48475.7|48435.7|48475.7|48435.7|48470.7|48430.7|2
1648211800000|2022-03-25 12:36:40|48475.9|48435.9|48468|48428|48475.9|48435.9|48468|48428|1
1648211810000|2022-03-25 12:36:50|48465.7|48425.7|48465.7|48425.7|48468|48428|48465.7|48425.7|0
1648211820000|2022-03-25 12:37:00|48468|48428|48470.7|48430.7|48470.7|48430.7|48465.7|48425.7|0
1648211830000|2022-03-25 12:37:10|48473.3|48433.3|48470.7|48430.7|48478.3|48438.3|48470.7|48430.7|1
1648211840000|2022-03-25 12:37:20|48473.3|48433.3|48475.7|48435.7|48478|48438|48473.3|48433.3|0
1648211850000|2022-03-25 12:37:30|48475.6|48435.6|48475.6|48435.6|48475.6|48435.6|48473.3|48433.3|0
1648211860000|2022-03-25 12:37:40|48473|48433|48475.6|48435.6|48478|48438|48473|48433|1
1648211870000|2022-03-25 12:37:50|48478|48438|48478|48438|48478|48438|48478|48438|0
1648211880000|2022-03-25 12:38:00|48483|48443|48470.4|48430.4|48483|48443|48470.4|48430.4|2
1648211920000|2022-03-25 12:38:40|||||||||2
1648211930000|2022-03-25 12:38:50|48468|48428|48468|48428|48468|48428|48468|48428|0
1648211940000|2022-03-25 12:39:00|48470.6|48430.6|48470.4|48430.4|48473|48433|48468|48428|2
1648211950000|2022-03-25 12:39:10|48475.4|48435.4|48475.4|48435.4|48475.4|48435.4|48475.4|48435.4|0
1648211970000|2022-03-25 12:39:30|48472.8|48432.8|48465.4|48425.4|48472.8|48432.8|48465.4|48425.4|3
1648211980000|2022-03-25 12:39:40|48470.4|48430.4|48450.6|48410.6|48470.4|48430.4|48450.6|48410.6|1
1648211990000|2022-03-25 12:39:50|48433.2|48393.2|48433.2|48393.2|48433.2|48393.2|48433.2|48393.2|1
1648212000000|2022-03-25 12:40:00|48413.2|48373.2|48413.2|48373.2|48413.2|48373.2|48413.2|48373.2|1
1648212010000|2022-03-25 12:40:10|48405.4|48365.4|48400.6|48360.6|48405.4|48365.4|48400.6|48360.6|7
1648212020000|2022-03-25 12:40:20|48393.2|48353.2|48395.6|48355.6|48395.6|48355.6|48393|48353|9
1648212030000|2022-03-25 12:40:30|48398.2|48358.2|48395.6|48355.6|48400.6|48360.6|48395.6|48355.6|1
1648212040000|2022-03-25 12:40:40|48390.6|48350.6|48393.2|48353.2|48393.2|48353.2|48390.6|48350.6|0
1648212050000|2022-03-25 12:40:50|48395.6|48355.6|48395.6|48355.6|48398.2|48358.2|48395.6|48355.6|0
1648212060000|2022-03-25 12:41:00|48398.2|48358.2|48400.6|48360.6|48400.6|48360.6|48398.2|48358.2|0
1648212120000|2022-03-25 12:42:00|48413.2|48373.2|48413.2|48373.2|48413.2|48373.2|48410.6|48370.6|6
1648212130000|2022-03-25 12:42:10|48415.8|48375.8|48418.2|48378.2|48423.2|48383.2|48415.8|48375.8|1
1648212140000|2022-03-25 12:42:20|48423.2|48383.2|48423.2|48383.2|48423.2|48383.2|48423.2|48383.2|0
1648212150000|2022-03-25 12:42:30|48418.2|48378.2|48413.2|48373.2|48423.2|48383.2|48413.2|48373.2|2
1648212160000|2022-03-25 12:42:40|48410.6|48370.6|48410.6|48370.6|48410.6|48370.6|48410.6|48370.6|0
1648212170000|2022-03-25 12:42:50|48413.2|48373.2|48413.2|48373.2|48413.2|48373.2|48408.2|48368.2|1
1648212180000|2022-03-25 12:43:00|48415.6|48375.6|48423.2|48383.2|48438.2|48398.2|48415.6|48375.6|1
1648212190000|2022-03-25 12:43:10|48428.2|48388.2|48433.2|48393.2|48433.2|48393.2|48428.2|48388.2|1
1648212210000|2022-03-25 12:43:30|48430.8|48390.8|48423.2|48383.2|48430.8|48390.8|48423.2|48383.2|1
1648212220000|2022-03-25 12:43:40|48415.6|48375.6|48413.2|48373.2|48415.6|48375.6|48413.2|48373.2|0
1648212240000|2022-03-25 12:44:00|48375.6|48335.6|48373.2|48333.2|48388.2|48348.2|48373.2|48333.2|11
1648212250000|2022-03-25 12:44:10|48375.8|48335.8|48378.2|48338.2|48378.2|48338.2|48375.8|48335.8|0
1648212270000|2022-03-25 12:44:30|48373.2|48333.2|48388.2|48348.2|48388.2|48348.2|48373.2|48333.2|0
1648212280000|2022-03-25 12:44:40|48390.8|48350.8|48385.6|48345.6|48393.2|48353.2|48385.6|48345.6|3
1648212290000|2022-03-25 12:44:50|48383.2|48343.2|48383.2|48343.2|48383.2|48343.2|48383.2|48343.2|1
1648215000000|2022-03-25 13:30:00|48385.3|48345.3|48393.2|48353.2|48430.5|48390.5|48348.2|48308.2|170
1648215010000|2022-03-25 13:30:10|48390.5|48350.5|48425.5|48385.5|48445.5|48405.5|48380.5|48340.5|57
1648215020000|2022-03-25 13:30:20|48423.2|48383.2|48325.8|48285.8|48423.2|48383.2|48325.8|48285.8|360
1648215030000|2022-03-25 13:30:30|48328.4|48288.4|48303.6|48263.6|48338.4|48298.4|48301|48261|78
1648215040000|2022-03-25 13:30:40|48308.6|48268.6|48346|48306|48353.6|48313.6|48303.6|48263.6|28
1648215050000|2022-03-25 13:30:50|48343.6|48303.6|48353.6|48313.6|48353.6|48313.6|48341|48301|6
1648215060000|2022-03-25 13:31:00|48358.4|48318.4|48353.6|48313.6|48363.6|48323.6|48351|48311|42
1648215070000|2022-03-25 13:31:10|48356|48316|48381|48341|48396|48356|48356|48316|19
1648215080000|2022-03-25 13:31:20|48383.6|48343.6|48373.6|48333.6|48401|48361|48373.6|48333.6|10
1648215090000|2022-03-25 13:31:30|48376|48336|48388.4|48348.4|48393.6|48353.6|48376|48336|24
1648215100000|2022-03-25 13:31:40|48398.4|48358.4|48378.4|48338.4|48401|48361|48376|48336|21
1648215110000|2022-03-25 13:31:50|48376|48336|48396|48356|48396|48356|48376|48336|17
1648215120000|2022-03-25 13:32:00|48401|48361|48428.4|48388.4|48428.4|48388.4|48391|48351|49
1648215130000|2022-03-25 13:32:10|48433.4|48393.4|48433.4|48393.4|48458.4|48418.4|48418.4|48378.4|54
1648215140000|2022-03-25 13:32:20|48436|48396|48483.6|48443.6|48501|48461|48436|48396|54
1648215150000|2022-03-25 13:32:30|48481|48441|48463.6|48423.6|48481|48441|48463.6|48423.6|6
1648215160000|2022-03-25 13:32:40|48458.4|48418.4|48441|48401|48463.6|48423.6|48441|48401|14
1648215170000|2022-03-25 13:32:50|48441.2|48401.2|48441|48401|48453.6|48413.6|48441|48401|29
1648215180000|2022-03-25 13:33:00|48448.4|48408.4|48493.6|48453.6|48493.6|48453.6|48441|48401|52
1648215190000|2022-03-25 13:33:10|48606|48566|48603.1|48563.1|48616|48576|48583.4|48543.4|153
1648215200000|2022-03-25 13:33:20|48600.7|48560.7|48600.7|48560.7|48623.1|48583.1|48597.9|48557.9|46
1648215210000|2022-03-25 13:33:30|48598.1|48558.1|48615.7|48575.7|48620.7|48580.7|48598.1|48558.1|76
1648215220000|2022-03-25 13:33:40|48628.4|48588.4|48650.7|48610.7|48650.7|48610.7|48623.4|48583.4|31
1648215230000|2022-03-25 13:33:50|48648.4|48608.4|48595.7|48555.7|48648.4|48608.4|48583.4|48543.4|28
1648215240000|2022-03-25 13:34:00|48593.1|48553.1|48596|48556|48596|48556|48583.3|48543.3|33
1648215250000|2022-03-25 13:34:10|48598.6|48558.6|48625.7|48585.7|48628.3|48588.3|48598.6|48558.6|15
1648215260000|2022-03-25 13:34:20|48621|48581|48633.3|48593.3|48633.3|48593.3|48618.3|48578.3|21
1648215270000|2022-03-25 13:34:30|48635.7|48595.7|48660.7|48620.7|48665.7|48625.7|48635.7|48595.7|43
1648215280000|2022-03-25 13:34:40|48663.3|48623.3|48628.3|48588.3|48665.7|48625.7|48628.3|48588.3|5
1648215290000|2022-03-25 13:34:50|48630.7|48590.7|48645.7|48605.7|48648.3|48608.3|48628.3|48588.3|19
1648215300000|2022-03-25 13:35:00|48648.3|48608.3|48800.7|48760.7|48883.6|48843.6|48648.3|48608.3|94
1648215310000|2022-03-25 13:35:10|48798.1|48758.1|48830.7|48790.7|48841|48801|48795.7|48755.7|19
1648215320000|2022-03-25 13:35:20|48828.3|48788.3|48828.3|48788.3|48838.3|48798.3|48815.5|48775.5|27
1648215330000|2022-03-25 13:35:30|48815.7|48775.7|48858.3|48818.3|48860.9|48820.9|48815.7|48775.7|27
1648215340000|2022-03-25 13:35:40|48868.3|48828.3|48911.2|48871.2|48918.3|48878.3|48868.3|48828.3|28
1648215350000|2022-03-25 13:35:50|48913.6|48873.6|48885.9|48845.9|48930.9|48890.9|48877.9|48837.9|59
1648215360000|2022-03-25 13:36:00|48893.3|48853.3|48936.2|48896.2|48943.8|48903.8|48890.9|48850.9|49
1648215370000|2022-03-25 13:36:10|48938.6|48898.6|48961.2|48921.2|48961.2|48921.2|48925.9|48885.9|18
1648215380000|2022-03-25 13:36:20|48966.2|48926.2|48915.9|48875.9|48978.8|48938.8|48915.9|48875.9|43
1648215390000|2022-03-25 13:36:30|48913.3|48873.3|48908.3|48868.3|48918.3|48878.3|48878.3|48838.3|14
1648215400000|2022-03-25 13:36:40|48910.7|48870.7|48893.1|48853.1|48910.7|48870.7|48893.1|48853.1|16
1648215410000|2022-03-25 13:36:50|48890.7|48850.7|48870.7|48830.7|48890.7|48850.7|48870.7|48830.7|8
1648215420000|2022-03-25 13:37:00|48873.3|48833.3|48888.1|48848.1|48893.1|48853.1|48868.1|48828.1|16
1648215430000|2022-03-25 13:37:10|48885.5|48845.5|48835.2|48795.2|48885.5|48845.5|48835.2|48795.2|44
1648215440000|2022-03-25 13:37:20|48840.2|48800.2|48840.2|48800.2|48855.2|48815.2|48822.8|48782.8|25
1648215450000|2022-03-25 13:37:30|48847.8|48807.8|48840.5|48800.5|48852.8|48812.8|48840.5|48800.5|24
1648215460000|2022-03-25 13:37:40|48835.2|48795.2|48825.5|48785.5|48835.5|48795.5|48820.5|48780.5|18
1648215470000|2022-03-25 13:37:50|48828.1|48788.1|48800.5|48760.5|48858.3|48818.3|48800.5|48760.5|60
1648215480000|2022-03-25 13:38:00|48810.5|48770.5|48890.7|48850.7|48895.7|48855.7|48810.5|48770.5|69
1648215490000|2022-03-25 13:38:10|48888.3|48848.3|48880.7|48840.7|48895.7|48855.7|48870.7|48830.7|30
1648215500000|2022-03-25 13:38:20|48870.9|48830.9|48875.9|48835.9|48883.5|48843.5|48870.9|48830.9|12
1648215510000|2022-03-25 13:38:30|48878.5|48838.5|48878.3|48838.3|48895.7|48855.7|48858.3|48818.3|50
1648215520000|2022-03-25 13:38:40|48875.7|48835.7|48878.3|48838.3|48878.3|48838.3|48870.7|48830.7|11
1648215530000|2022-03-25 13:38:50|48880.9|48840.9|48883.3|48843.3|48895.7|48855.7|48880.9|48840.9|6
1648215540000|2022-03-25 13:39:00|48885.9|48845.9|48925.9|48885.9|48928.5|48888.5|48878.3|48838.3|22
1648215550000|2022-03-25 13:39:10|48928.5|48888.5|48935.9|48895.9|48935.9|48895.9|48928.5|48888.5|6
1648215560000|2022-03-25 13:39:20|48933.5|48893.5|48945.7|48905.7|48966.1|48926.1|48933.5|48893.5|19
1648215570000|2022-03-25 13:39:30|48955.9|48915.9|48923.3|48883.3|48955.9|48915.9|48918.3|48878.3|8
1648215580000|2022-03-25 13:39:40|48920.7|48880.7|48933.5|48893.5|48943.5|48903.5|48918.3|48878.3|19
1648215590000|2022-03-25 13:39:50|48936.1|48896.1|48890.7|48850.7|48953.5|48913.5|48890.7|48850.7|20
1648215600000|2022-03-25 13:40:00|48895.7|48855.7|48903|48863|48920.7|48880.7|48893.3|48853.3|24
1648215610000|2022-03-25 13:40:10|48905.7|48865.7|48888.3|48848.3|48910.7|48870.7|48875.7|48835.7|18
1648215620000|2022-03-25 13:40:20|48885.7|48845.7|48890.7|48850.7|48893|48853|48868.3|48828.3|15
1648215630000|2022-03-25 13:40:30|48893.3|48853.3|48888|48848|48900.7|48860.7|48888|48848|17
1648215640000|2022-03-25 13:40:40|48893.3|48853.3|48885.7|48845.7|48895.7|48855.7|48885.7|48845.7|7
1648215650000|2022-03-25 13:40:50|48888|48848|48883.3|48843.3|48888|48848|48870.7|48830.7|21
1648215660000|2022-03-25 13:41:00|48888.3|48848.3|48883|48843|48895.7|48855.7|48875.7|48835.7|13
1648215670000|2022-03-25 13:41:10|48880.7|48840.7|48900.6|48860.6|48900.7|48860.7|48880.7|48840.7|8
1648215680000|2022-03-25 13:41:20|48910.6|48870.6|48910.6|48870.6|48918.3|48878.3|48895.6|48855.6|23
1648215690000|2022-03-25 13:41:30|48915.6|48875.6|48915.6|48875.6|48918.3|48878.3|48908.3|48868.3|12
1648215700000|2022-03-25 13:41:40|48910.9|48870.9|48910.6|48870.6|48910.9|48870.9|48910.6|48870.6|5
1648215710000|2022-03-25 13:41:50|48913.3|48873.3|48890.6|48850.6|48915.6|48875.6|48890.6|48850.6|11
1648215720000|2022-03-25 13:42:00|48893.3|48853.3|48996.1|48956.1|48996.1|48956.1|48893.3|48853.3|39
1648215730000|2022-03-25 13:42:10|48998.5|48958.5|48993.7|48953.7|49003.7|48963.7|48981.1|48941.1|25
1648215740000|2022-03-25 13:42:20|48996.1|48956.1|49003.5|48963.5|49006.1|48966.1|48996.1|48956.1|16
1648215750000|2022-03-25 13:42:30|49001.1|48961.1|48991.1|48951.1|49001.1|48961.1|48991.1|48951.1|14
1648215760000|2022-03-25 13:42:40|48986.1|48946.1|48968.7|48928.7|48988.7|48948.7|48961.1|48921.1|17
1648215770000|2022-03-25 13:42:50|48971.3|48931.3|48973.5|48933.5|48983.5|48943.5|48971.1|48931.1|13
1648215780000|2022-03-25 13:43:00|48978.5|48938.5|48996.1|48956.1|48996.1|48956.1|48973.5|48933.5|22
1648215790000|2022-03-25 13:43:10|48993.5|48953.5|48986.1|48946.1|49003.7|48963.7|48986.1|48946.1|12
1648215800000|2022-03-25 13:43:20|48983.5|48943.5|48973.5|48933.5|48986.1|48946.1|48973.5|48933.5|7
1648215810000|2022-03-25 13:43:30|48958.5|48918.5|48963.2|48923.2|48973.5|48933.5|48958.5|48918.5|20
1648215820000|2022-03-25 13:43:40|48965.6|48925.6|48953.2|48913.2|48965.6|48925.6|48953.2|48913.2|10
1648215830000|2022-03-25 13:43:50|48955.6|48915.6|48955.6|48915.6|48955.6|48915.6|48955.6|48915.6|0
1648215840000|2022-03-25 13:44:00|48953|48913|48980.9|48940.9|48980.9|48940.9|48953|48913|27
1648215850000|2022-03-25 13:44:10|48988.5|48948.5|48980.8|48940.8|48988.5|48948.5|48978.5|48938.5|10
1648215860000|2022-03-25 13:44:20|48978.5|48938.5|48983.5|48943.5|48985.8|48945.8|48978.5|48938.5|1
1648215870000|2022-03-25 13:44:30|48985.8|48945.8|49001.1|48961.1|49001.1|48961.1|48985.8|48945.8|15
1648215880000|2022-03-25 13:44:40|48988.5|48948.5|48983.5|48943.5|48991.1|48951.1|48983.5|48943.5|22
1648215890000|2022-03-25 13:44:50|48978.5|48938.5|48955.8|48915.8|48988.5|48948.5|48955.8|48915.8|33
1648215900000|2022-03-25 13:45:00|48960.6|48920.6|48938.2|48898.2|48970.8|48930.8|48935.8|48895.8|19
1648215910000|2022-03-25 13:45:10|48940.8|48900.8|48928.2|48888.2|48958.2|48918.2|48923.2|48883.2|23
1648215920000|2022-03-25 13:45:20|48925.6|48885.6|48900.6|48860.6|48933.2|48893.2|48900.6|48860.6|25
1648215930000|2022-03-25 13:45:30|48903.2|48863.2|48863|48823|48903.2|48863.2|48863|48823|21
1648215940000|2022-03-25 13:45:40|48858|48818|48863|48823|48875.6|48835.6|48858|48818|14
1648215950000|2022-03-25 13:45:50|48875.6|48835.6|48847.7|48807.7|48890.6|48850.6|48847.7|48807.7|14
1648215960000|2022-03-25 13:46:00|48845.4|48805.4|48830.6|48790.6|48863|48823|48820.4|48780.4|13
1648215970000|2022-03-25 13:46:10|48833|48793|48848|48808|48860.6|48820.6|48833|48793|7
1648215980000|2022-03-25 13:46:20|48850.6|48810.6|48865.6|48825.6|48865.6|48825.6|48850.6|48810.6|2
1648215990000|2022-03-25 13:46:30|48863.2|48823.2|48863.2|48823.2|48863.2|48823.2|48860.8|48820.8|2
1648216000000|2022-03-25 13:46:40|48865.8|48825.8|48868.2|48828.2|48873.2|48833.2|48855.6|48815.6|16
1648216010000|2022-03-25 13:46:50|48863.2|48823.2|48858.2|48818.2|48868.2|48828.2|48858.2|48818.2|6
1648216020000|2022-03-25 13:47:00|48850.3|48810.3|48843.2|48803.2|48850.3|48810.3|48835.6|48795.6|11
1648216030000|2022-03-25 13:47:10|48855.6|48815.6|48858.2|48818.2|48858.2|48818.2|48848.2|48808.2|8
1648216040000|2022-03-25 13:47:20|48860.6|48820.6|48858.2|48818.2|48860.6|48820.6|48858.2|48818.2|2
1648216050000|2022-03-25 13:47:30|48865.6|48825.6|48863|48823|48868.2|48828.2|48858.2|48818.2|6
1648216060000|2022-03-25 13:47:40|48865.6|48825.6|48860.6|48820.6|48865.6|48825.6|48858.2|48818.2|2
1648216070000|2022-03-25 13:47:50|48858|48818|48870.6|48830.6|48873|48833|48858|48818|5
1648216080000|2022-03-25 13:48:00|48873|48833|48850.6|48810.6|48873|48833|48848|48808|6
1648216090000|2022-03-25 13:48:10|48865.6|48825.6|48855.6|48815.6|48865.6|48825.6|48853|48813|13
1648216100000|2022-03-25 13:48:20|48858|48818|48875.6|48835.6|48875.6|48835.6|48850.3|48810.3|10
1648216110000|2022-03-25 13:48:30|48873|48833|48872.9|48832.9|48873|48833|48870.6|48830.6|8
1648216120000|2022-03-25 13:48:40|48875.6|48835.6|48878.2|48838.2|48895.6|48855.6|48875.6|48835.6|13
1648216130000|2022-03-25 13:48:50|48880.8|48840.8|48872.9|48832.9|48883.2|48843.2|48872.9|48832.9|64
1648216140000|2022-03-25 13:49:00|48870.3|48830.3|48832.9|48792.9|48872.9|48832.9|48817.9|48777.9|10
1648216150000|2022-03-25 13:49:10|48830.6|48790.6|48822.9|48782.9|48840.6|48800.6|48822.9|48782.9|9
1648216160000|2022-03-25 13:49:20|48825.6|48785.6|48832.9|48792.9|48832.9|48792.9|48825.6|48785.6|5
1648216170000|2022-03-25 13:49:30|48835.6|48795.6|48822.9|48782.9|48835.6|48795.6|48822.9|48782.9|12
1648216180000|2022-03-25 13:49:40|48820.3|48780.3|48812.9|48772.9|48820.3|48780.3|48802.9|48762.9|42
1648216190000|2022-03-25 13:49:50|48815.3|48775.3|48852.9|48812.9|48852.9|48812.9|48812.9|48772.9|20
1648216200000|2022-03-25 13:50:00|48855.3|48815.3|48885.5|48845.5|48893.2|48853.2|48855.3|48815.3|32
1648216210000|2022-03-25 13:50:10|48888.2|48848.2|48888.2|48848.2|48888.2|48848.2|48878.2|48838.2|8
1648216220000|2022-03-25 13:50:20|48885.5|48845.5|48888.2|48848.2|48888.2|48848.2|48885.5|48845.5|5
1648216230000|2022-03-25 13:50:30|48890.8|48850.8|48888.2|48848.2|48892.9|48852.9|48888.2|48848.2|1
1648216240000|2022-03-25 13:50:40|48890.5|48850.5|48892.9|48852.9|48895.5|48855.5|48878.2|48838.2|9
1648216250000|2022-03-25 13:50:50|48890.5|48850.5|48902.9|48862.9|48908.2|48868.2|48885.5|48845.5|9
1648216260000|2022-03-25 13:51:00|48900.3|48860.3|48888.2|48848.2|48902.9|48862.9|48888.2|48848.2|4
1648216270000|2022-03-25 13:51:10|48880.5|48840.5|48888.2|48848.2|48888.2|48848.2|48875.5|48835.5|9
1648216280000|2022-03-25 13:51:20|48890.8|48850.8|48880.5|48840.5|48898.2|48858.2|48880.5|48840.5|10
1648216290000|2022-03-25 13:51:30|48878.1|48838.1|48875.5|48835.5|48885.5|48845.5|48868.1|48828.1|5
1648216300000|2022-03-25 13:51:40|48878.1|48838.1|48880.5|48840.5|48880.5|48840.5|48878.1|48838.1|0
1648216310000|2022-03-25 13:51:50|48882.9|48842.9|48885.5|48845.5|48885.5|48845.5|48878.1|48838.1|9
1648216320000|2022-03-25 13:52:00|48875.5|48835.5|48872.9|48832.9|48875.5|48835.5|48867.9|48827.9|6
1648216330000|2022-03-25 13:52:10|48865.5|48825.5|48875.5|48835.5|48875.5|48835.5|48858.1|48818.1|4
1648216340000|2022-03-25 13:52:20|48872.9|48832.9|48872.9|48832.9|48875.5|48835.5|48870.5|48830.5|4
1648216350000|2022-03-25 13:52:30|48870.5|48830.5|48858.1|48818.1|48870.5|48830.5|48848.1|48808.1|15
1648216360000|2022-03-25 13:52:40|48860.5|48820.5|48840.5|48800.5|48860.5|48820.5|48838.1|48798.1|6
1648216370000|2022-03-25 13:52:50|48838.1|48798.1|48858.1|48818.1|48868.1|48828.1|48838.1|48798.1|20
1648216380000|2022-03-25 13:53:00|48852.9|48812.9|48858.1|48818.1|48858.1|48818.1|48852.9|48812.9|3
1648216390000|2022-03-25 13:53:10|48863.1|48823.1|48860.5|48820.5|48863.1|48823.1|48850.5|48810.5|2
1648216400000|2022-03-25 13:53:20|48862.9|48822.9|48830.3|48790.3|48862.9|48822.9|48830.3|48790.3|6
1648216410000|2022-03-25 13:53:30|48835.5|48795.5|48842.9|48802.9|48842.9|48802.9|48835.5|48795.5|3
1648216420000|2022-03-25 13:53:40|48832.9|48792.9|48822.9|48782.9|48835.3|48795.3|48822.9|48782.9|1
1648216430000|2022-03-25 13:53:50|48832.9|48792.9|48832.9|48792.9|48832.9|48792.9|48832.9|48792.9|1
1648216440000|2022-03-25 13:54:00|48830.3|48790.3|48822.9|48782.9|48830.3|48790.3|48822.9|48782.9|1
1648216450000|2022-03-25 13:54:10|48812.9|48772.9|48815.3|48775.3|48815.3|48775.3|48805.3|48765.3|4
1648216460000|2022-03-25 13:54:20|48817.7|48777.7|48820.3|48780.3|48820.3|48780.3|48815.3|48775.3|0
1648216470000|2022-03-25 13:54:30|48822.9|48782.9|48832.9|48792.9|48832.9|48792.9|48822.9|48782.9|7
1648216480000|2022-03-25 13:54:40|48830.3|48790.3|48817.6|48777.6|48830.3|48790.3|48817.6|48777.6|2
1648216490000|2022-03-25 13:54:50|48820|48780|48835.3|48795.3|48835.3|48795.3|48817.6|48777.6|2
1648216500000|2022-03-25 13:55:00|48832.9|48792.9|48850.3|48810.3|48860.3|48820.3|48832.9|48792.9|9
1648216510000|2022-03-25 13:55:10|48860.3|48820.3|48867.9|48827.9|48867.9|48827.9|48860.3|48820.3|27
1648216520000|2022-03-25 13:55:20|48862.9|48822.9|48842.9|48802.9|48862.9|48822.9|48830.3|48790.3|32
1648216530000|2022-03-25 13:55:30|48845.3|48805.3|48860.5|48820.5|48860.5|48820.5|48845.3|48805.3|10
1648216540000|2022-03-25 13:55:40|48855.5|48815.5|48858.1|48818.1|48860.5|48820.5|48848.1|48808.1|14
1648216550000|2022-03-25 13:55:50|48860.5|48820.5|48842.9|48802.9|48860.5|48820.5|48842.9|48802.9|7
1648216560000|2022-03-25 13:56:00|48845.5|48805.5|48842.9|48802.9|48855.5|48815.5|48837.9|48797.9|14
1648216570000|2022-03-25 13:56:10|48840.5|48800.5|48850.5|48810.5|48855.5|48815.5|48840.5|48800.5|5
1648216580000|2022-03-25 13:56:20|48845.5|48805.5|48840.5|48800.5|48845.5|48805.5|48840.5|48800.5|3
1648216590000|2022-03-25 13:56:30|48832.9|48792.9|48842.9|48802.9|48845.5|48805.5|48830.5|48790.5|8
1648216600000|2022-03-25 13:56:40|48845.5|48805.5|48845.5|48805.5|48847.9|48807.9|48840.5|48800.5|2
1648216610000|2022-03-25 13:56:50|48842.9|48802.9|48832.9|48792.9|48842.9|48802.9|48822.9|48782.9|21
1648216620000|2022-03-25 13:57:00|48822.9|48782.9|48832.9|48792.9|48837.9|48797.9|48822.9|48782.9|68
1648216630000|2022-03-25 13:57:10|48835.2|48795.2|48837.6|48797.6|48837.6|48797.6|48832.9|48792.9|19
1648216640000|2022-03-25 13:57:20|48840.2|48800.2|48860.2|48820.2|48860.2|48820.2|48840.2|48800.2|5
1648216650000|2022-03-25 13:57:30|48865.2|48825.2|48837.6|48797.6|48880.5|48840.5|48837.6|48797.6|36
1648216660000|2022-03-25 13:57:40|48830.2|48790.2|48830.2|48790.2|48837.6|48797.6|48825.5|48785.5|18
1648216670000|2022-03-25 13:57:50|48832.8|48792.8|48830.2|48790.2|48832.8|48792.8|48825.5|48785.5|13
1648216680000|2022-03-25 13:58:00|48832.8|48792.8|48832.8|48792.8|48835.5|48795.5|48832.8|48792.8|1
1648216690000|2022-03-25 13:58:10|48830.2|48790.2|48795.2|48755.2|48830.2|48790.2|48795.2|48755.2|17
1648216700000|2022-03-25 13:58:20|48792.6|48752.6|48777.6|48737.6|48792.6|48752.6|48777.6|48737.6|11
1648216710000|2022-03-25 13:58:30|48775|48735|48772.6|48732.6|48775|48735|48765|48725|7
1648216720000|2022-03-25 13:58:40|48775|48735|48772.4|48732.4|48775|48735|48770.2|48730.2|13
1648216730000|2022-03-25 13:58:50|48752.6|48712.6|48754.7|48714.7|48755|48715|48750|48710|25
1648216740000|2022-03-25 13:59:00|48757.4|48717.4|48759.7|48719.7|48759.7|48719.7|48754.7|48714.7|1
1648216750000|2022-03-25 13:59:10|48744.7|48704.7|48759.7|48719.7|48764.7|48724.7|48744.7|48704.7|18
1648216760000|2022-03-25 13:59:20|48772.4|48732.4|48772.4|48732.4|48772.4|48732.4|48770|48730|7
1648216770000|2022-03-25 13:59:30|48769.7|48729.7|48757.4|48717.4|48769.7|48729.7|48757.4|48717.4|32
1648216780000|2022-03-25 13:59:40|48747.4|48707.4|48749.7|48709.7|48752.4|48712.4|48742.4|48702.4|13
1648216790000|2022-03-25 13:59:50|48747.4|48707.4|48732.4|48692.4|48752.4|48712.4|48722.4|48682.4|4
1648216800000|2022-03-25 14:00:00|48729.7|48689.7|48755|48715|48760|48720|48722.4|48682.4|9
1648216810000|2022-03-25 14:00:10|48757.6|48717.6|48762.4|48722.4|48762.4|48722.4|48757.4|48717.4|1
1648216820000|2022-03-25 14:00:20|48762.3|48722.3|48797.6|48757.6|48797.6|48757.6|48762.3|48722.3|42
1648216830000|2022-03-25 14:00:30|48795.2|48755.2|48815|48775|48817.6|48777.6|48795.2|48755.2|6
1648216840000|2022-03-25 14:00:40|48820|48780|48812.3|48772.3|48820|48780|48790|48750|8
1648216850000|2022-03-25 14:00:50|48815|48775|48815|48775|48815|48775|48812.3|48772.3|6
1648216860000|2022-03-25 14:01:00|48812.3|48772.3|48825|48785|48835|48795|48812.3|48772.3|7
1648216870000|2022-03-25 14:01:10|48820|48780|48819.7|48779.7|48825|48785|48817.3|48777.3|4
1648216880000|2022-03-25 14:01:20|48817.3|48777.3|48805|48765|48817.3|48777.3|48805|48765|9
1648216890000|2022-03-25 14:01:30|48815|48775|48820|48780|48825|48785|48815|48775|7
1648216900000|2022-03-25 14:01:40|48817.6|48777.6|48802.6|48762.6|48817.6|48777.6|48802.6|48762.6|5
1648216910000|2022-03-25 14:01:50|48804.9|48764.9|48794.9|48754.9|48804.9|48764.9|48794.9|48754.9|5
1648216920000|2022-03-25 14:02:00|48802.3|48762.3|48787.6|48747.6|48802.3|48762.3|48787.6|48747.6|12
1648216930000|2022-03-25 14:02:10|48772.6|48732.6|48770.2|48730.2|48777.6|48737.6|48767.6|48727.6|6
1648216940000|2022-03-25 14:02:20|48772.6|48732.6|48777.6|48737.6|48784.9|48744.9|48772.6|48732.6|2
1648216950000|2022-03-25 14:02:30|48780.2|48740.2|48770.2|48730.2|48780.2|48740.2|48770.2|48730.2|3
1648216960000|2022-03-25 14:02:40|48777.6|48737.6|48774.9|48734.9|48777.6|48737.6|48774.9|48734.9|2
1648216970000|2022-03-25 14:02:50|48770.2|48730.2|48779.9|48739.9|48779.9|48739.9|48770.2|48730.2|2
1648216980000|2022-03-25 14:03:00|48777.6|48737.6|48787.6|48747.6|48787.6|48747.6|48777.6|48737.6|4
1648216990000|2022-03-25 14:03:10|48790.2|48750.2|48787.5|48747.5|48790.2|48750.2|48787.5|48747.5|3
1648217010000|2022-03-25 14:03:30|48784.9|48744.9|48797.5|48757.5|48797.5|48757.5|48779.9|48739.9|11
1648217020000|2022-03-25 14:03:40|48795.2|48755.2|48790.2|48750.2|48795.2|48755.2|48790.2|48750.2|0
1648217030000|2022-03-25 14:03:50|48800.2|48760.2|48800.2|48760.2|48802.8|48762.8|48800.2|48760.2|5
1648217040000|2022-03-25 14:04:00|48802.8|48762.8|48820.2|48780.2|48827.5|48787.5|48800.2|48760.2|6
1648217050000|2022-03-25 14:04:10|48815.2|48775.2|48815.2|48775.2|48820.2|48780.2|48802.8|48762.8|7
1648217060000|2022-03-25 14:04:20|48810.2|48770.2|48815.2|48775.2|48817.5|48777.5|48810.2|48770.2|4
1648217070000|2022-03-25 14:04:30|48810.2|48770.2|48812.8|48772.8|48817.5|48777.5|48810.2|48770.2|5
1648217080000|2022-03-25 14:04:40|48815.1|48775.1|48810.1|48770.1|48817.8|48777.8|48810.1|48770.1|1
1648217090000|2022-03-25 14:04:50|48812.8|48772.8|48812.8|48772.8|48812.8|48772.8|48812.8|48772.8|1
1648217100000|2022-03-25 14:05:00|48815.4|48775.4|48842.8|48802.8|48847.5|48807.5|48812.8|48772.8|28
1648217110000|2022-03-25 14:05:10|48840.1|48800.1|48822.8|48782.8|48840.1|48800.1|48822.8|48782.8|3
1648217120000|2022-03-25 14:05:20|48825.4|48785.4|48840.1|48800.1|48840.1|48800.1|48822.8|48782.8|6
1648217130000|2022-03-25 14:05:30|48842.8|48802.8|48840.1|48800.1|48842.8|48802.8|48840.1|48800.1|2
1648217140000|2022-03-25 14:05:40|48835.1|48795.1|48835.1|48795.1|48837.5|48797.5|48835.1|48795.1|10
1648217150000|2022-03-25 14:05:50|48827.5|48787.5|48832.8|48792.8|48832.8|48792.8|48825.1|48785.1|3
1648217160000|2022-03-25 14:06:00|48830.1|48790.1|48820.1|48780.1|48830.1|48790.1|48820.1|48780.1|4
1648217170000|2022-03-25 14:06:10|48830.1|48790.1|48830.1|48790.1|48830.1|48790.1|48830.1|48790.1|2
1648217180000|2022-03-25 14:06:20|48835.4|48795.4|48840.1|48800.1|48840.1|48800.1|48835.4|48795.4|7
1648217190000|2022-03-25 14:06:30|48837.7|48797.7|48840.1|48800.1|48840.1|48800.1|48837.7|48797.7|0
1648217200000|2022-03-25 14:06:40|48837.5|48797.5|48810.1|48770.1|48837.5|48797.5|48810.1|48770.1|23
1648217210000|2022-03-25 14:06:50|48792.7|48752.7|48777.5|48737.5|48792.7|48752.7|48777.5|48737.5|8
1648217220000|2022-03-25 14:07:00|48779.9|48739.9|48787.5|48747.5|48787.5|48747.5|48779.9|48739.9|5
1648217230000|2022-03-25 14:07:10|48790.1|48750.1|48809.9|48769.9|48812.5|48772.5|48790.1|48750.1|5
1648217240000|2022-03-25 14:07:20|48812.3|48772.3|48819.9|48779.9|48822.3|48782.3|48812.3|48772.3|2
1648217250000|2022-03-25 14:07:30|48807.3|48767.3|48804.9|48764.9|48807.3|48767.3|48804.9|48764.9|6
1648217260000|2022-03-25 14:07:40|48802.3|48762.3|48784.9|48744.9|48802.3|48762.3|48784.9|48744.9|4
1648217270000|2022-03-25 14:07:50|48787.3|48747.3|48782.3|48742.3|48787.3|48747.3|48782.3|48742.3|5
1648217280000|2022-03-25 14:08:00|48779.6|48739.6|48767.3|48727.3|48782.3|48742.3|48767.3|48727.3|12
1648217290000|2022-03-25 14:08:10|48774.9|48734.9|48757.3|48717.3|48774.9|48734.9|48754.9|48714.9|17
1648217300000|2022-03-25 14:08:20|48762.3|48722.3|48757.3|48717.3|48769.6|48729.6|48757.3|48717.3|9
1648217310000|2022-03-25 14:08:30|48759.6|48719.6|48769.6|48729.6|48777.3|48737.3|48759.6|48719.6|68
1648217320000|2022-03-25 14:08:40|48772.3|48732.3|48769.6|48729.6|48789.6|48749.6|48769.6|48729.6|8
1648217330000|2022-03-25 14:08:50|48772.3|48732.3|48772.3|48732.3|48772.3|48732.3|48772.3|48732.3|1
1648217340000|2022-03-25 14:09:00|48769.6|48729.6|48762.3|48722.3|48769.6|48729.6|48762.3|48722.3|10
1648217350000|2022-03-25 14:09:10|48759.6|48719.6|48729.6|48689.6|48759.6|48719.6|48729.6|48689.6|7
1648217360000|2022-03-25 14:09:20|48734.6|48694.6|48719.6|48679.6|48734.6|48694.6|48719.6|48679.6|9
1648217370000|2022-03-25 14:09:30|48722.2|48682.2|48724.6|48684.6|48727|48687|48717|48677|2
1648217380000|2022-03-25 14:09:40|48729.6|48689.6|48729.6|48689.6|48729.6|48689.6|48724.6|48684.6|2
1648217390000|2022-03-25 14:09:50|48727.2|48687.2|48722.2|48682.2|48734.9|48694.9|48717.2|48677.2|15
1648217400000|2022-03-25 14:10:00|48719.6|48679.6|48717.5|48677.5|48719.6|48679.6|48702.2|48662.2|16
1648217410000|2022-03-25 14:10:10|48712.2|48672.2|48692.9|48652.9|48712.2|48672.2|48687.7|48647.7|28
1648217420000|2022-03-25 14:10:20|48700.3|48660.3|48680.3|48640.3|48700.3|48660.3|48677.7|48637.7|98
1648217430000|2022-03-25 14:10:30|48682.7|48642.7|48682.7|48642.7|48695.3|48655.3|48682.7|48642.7|4
1648217440000|2022-03-25 14:10:40|48685.3|48645.3|48710.5|48670.5|48712.9|48672.9|48685.3|48645.3|115
1648217450000|2022-03-25 14:10:50|48712.9|48672.9|48712.7|48672.7|48727.9|48687.9|48705.3|48665.3|72
1648217460000|2022-03-25 14:11:00|48710.1|48670.1|48707.7|48667.7|48712.7|48672.7|48697.7|48657.7|17
1648217470000|2022-03-25 14:11:10|48717.7|48677.7|48732.7|48692.7|48735.3|48695.3|48717.7|48677.7|10
1648217480000|2022-03-25 14:11:20|48735.3|48695.3|48732.7|48692.7|48737.7|48697.7|48732.7|48692.7|8
1648217490000|2022-03-25 14:11:30|48735.3|48695.3|48735.3|48695.3|48745.3|48705.3|48730.1|48690.1|14
1648217500000|2022-03-25 14:11:40|48732.7|48692.7|48732.7|48692.7|48740.3|48700.3|48725.3|48685.3|5
1648217510000|2022-03-25 14:11:50|48737.7|48697.7|48742.7|48702.7|48742.7|48702.7|48737.7|48697.7|2
1648217520000|2022-03-25 14:12:00|48745.3|48705.3|48742.7|48702.7|48745.3|48705.3|48740.3|48700.3|1
1648217530000|2022-03-25 14:12:10|48740.1|48700.1|48737.7|48697.7|48740.1|48700.1|48735.3|48695.3|3
1648217540000|2022-03-25 14:12:20|48747.7|48707.7|48742.7|48702.7|48747.7|48707.7|48740.3|48700.3|1
1648217580000|2022-03-25 14:13:00|48740.1|48700.1|48740.1|48700.1|48740.1|48700.1|48740.1|48700.1|1
1648217590000|2022-03-25 14:13:10|48742.4|48702.4|48742.7|48702.7|48742.7|48702.7|48742.4|48702.4|13
1648217600000|2022-03-25 14:13:20|48747.7|48707.7|48747.7|48707.7|48747.7|48707.7|48747.7|48707.7|2
1648217610000|2022-03-25 14:13:30|48752.7|48712.7|48752.7|48712.7|48752.7|48712.7|48752.7|48712.7|5
1648217620000|2022-03-25 14:13:40|48755.3|48715.3|48752.7|48712.7|48757.7|48717.7|48752.7|48712.7|3
1648217630000|2022-03-25 14:13:50|48742.7|48702.7|48742.7|48702.7|48742.7|48702.7|48742.7|48702.7|0
1648217640000|2022-03-25 14:14:00|48745.3|48705.3|48750|48710|48750|48710|48745.3|48705.3|1
1648217650000|2022-03-25 14:14:10|48752.7|48712.7|48752.7|48712.7|48752.7|48712.7|48752.7|48712.7|3
1648217670000|2022-03-25 14:14:30|48750|48710|48750|48710|48750|48710|48750|48710|1
1648217680000|2022-03-25 14:14:40|48747.7|48707.7|48730|48690|48747.7|48707.7|48730|48690|8
1648217690000|2022-03-25 14:14:50|48735|48695|48732.6|48692.6|48735|48695|48732.6|48692.6|11
1648217700000|2022-03-25 14:15:00|48722.6|48682.6|48732.6|48692.6|48732.6|48692.6|48722.6|48682.6|8
1648217710000|2022-03-25 14:15:10|48730|48690|48730|48690|48730|48690|48730|48690|0
1648217720000|2022-03-25 14:15:20|48720|48680|48722.6|48682.6|48722.6|48682.6|48720|48680|7
1648217730000|2022-03-25 14:15:30|48727.6|48687.6|48755.3|48715.3|48755.3|48715.3|48727.6|48687.6|13
1648217740000|2022-03-25 14:15:40|48757.6|48717.6|48797.9|48757.9|48797.9|48757.9|48755.3|48715.3|15
1648217750000|2022-03-25 14:15:50|48795.3|48755.3|48792.9|48752.9|48795.3|48755.3|48785.3|48745.3|6
1648217770000|2022-03-25 14:16:10|||||||||3
1648217780000|2022-03-25 14:16:20|48785.2|48745.2|48785.2|48745.2|48787.9|48747.9|48785.2|48745.2|4
1648217800000|2022-03-25 14:16:40|48765.2|48725.2|48767.9|48727.9|48767.9|48727.9|48765.2|48725.2|5
1648217810000|2022-03-25 14:16:50|48765.2|48725.2|48772.9|48732.9|48772.9|48732.9|48765.2|48725.2|1
1648217820000|2022-03-25 14:17:00|48775.2|48735.2|48787.9|48747.9|48787.9|48747.9|48775.2|48735.2|4
1648217830000|2022-03-25 14:17:10|48792.9|48752.9|48785.2|48745.2|48792.9|48752.9|48785.2|48745.2|2
1648217850000|2022-03-25 14:17:30|48780|48740|48755.2|48715.2|48780|48740|48755.2|48715.2|4
1648217860000|2022-03-25 14:17:40|48762.9|48722.9|48737.8|48697.8|48762.9|48722.9|48737.8|48697.8|18
1648217870000|2022-03-25 14:17:50|48735.2|48695.2|48747.8|48707.8|48747.8|48707.8|48727.8|48687.8|8
1648217880000|2022-03-25 14:18:00|48745.2|48705.2|48777.8|48737.8|48780.5|48740.5|48745.2|48705.2|15
1648217890000|2022-03-25 14:18:10|48775.5|48735.5|48767.8|48727.8|48775.5|48735.5|48767.8|48727.8|4
1648217900000|2022-03-25 14:18:20|48770.5|48730.5|48760.5|48720.5|48773.1|48733.1|48760.5|48720.5|4
1648217910000|2022-03-25 14:18:30|48770.5|48730.5|48770.5|48730.5|48770.5|48730.5|48765.5|48725.5|6
1648217920000|2022-03-25 14:18:40|48767.8|48727.8|48765.2|48725.2|48770.5|48730.5|48765.2|48725.2|1
1648217930000|2022-03-25 14:18:50|48760.5|48720.5|48760.5|48720.5|48760.5|48720.5|48760.5|48720.5|1
1648217940000|2022-03-25 14:19:00|48760.4|48720.4|48760.4|48720.4|48760.4|48720.4|48760.4|48720.4|7
1648217950000|2022-03-25 14:19:10|||||||||3
1648217970000|2022-03-25 14:19:30|48770.4|48730.4|48778.1|48738.1|48778.1|48738.1|48770.4|48730.4|8
1648217980000|2022-03-25 14:19:40|48770.4|48730.4|48765.7|48725.7|48773.1|48733.1|48763.1|48723.1|7
1648217990000|2022-03-25 14:19:50|48770.4|48730.4|48743.1|48703.1|48770.4|48730.4|48743.1|48703.1|2
1648218000000|2022-03-25 14:20:00|48740.4|48700.4|48743.1|48703.1|48745.4|48705.4|48740.4|48700.4|4
1648218010000|2022-03-25 14:20:10|48750.4|48710.4|48773|48733|48798.1|48758.1|48750.4|48710.4|15
1648218020000|2022-03-25 14:20:20|48770.4|48730.4|48763|48723|48770.4|48730.4|48760.4|48720.4|2
1648218030000|2022-03-25 14:20:30|48760.4|48720.4|48760.4|48720.4|48763|48723|48760.4|48720.4|3
1648218040000|2022-03-25 14:20:40|48755.4|48715.4|48760.4|48720.4|48760.4|48720.4|48753|48713|0
1648218050000|2022-03-25 14:20:50|48765.4|48725.4|48763|48723|48765.7|48725.7|48760.4|48720.4|6
1648218060000|2022-03-25 14:21:00|48760.4|48720.4|48778|48738|48783|48743|48760.4|48720.4|6
1648218070000|2022-03-25 14:21:10|48775.7|48735.7|48773|48733|48778|48738|48770.7|48730.7|6
1648218080000|2022-03-25 14:21:20|48782.8|48742.8|48773|48733|48782.8|48742.8|48773|48733|1
1648218090000|2022-03-25 14:21:30|48780.4|48740.4|48783|48743|48785.7|48745.7|48780.4|48740.4|6
1648218100000|2022-03-25 14:21:40|48793|48753|48793|48753|48793|48753|48790.4|48750.4|2
1648218110000|2022-03-25 14:21:50|48803|48763|48800.4|48760.4|48803|48763|48795.4|48755.4|3
1648218120000|2022-03-25 14:22:00|48797.8|48757.8|48798|48758|48798|48758|48793|48753|3
1648218130000|2022-03-25 14:22:10|||||||||1
1648218140000|2022-03-25 14:22:20|48800.4|48760.4|48780.4|48740.4|48803|48763|48773|48733|7
1648218150000|2022-03-25 14:22:30|48773|48733|48780.4|48740.4|48780.4|48740.4|48773|48733|1
1648218160000|2022-03-25 14:22:40|48787.8|48747.8|48785.4|48745.4|48787.8|48747.8|48783|48743|3
1648218170000|2022-03-25 14:22:50|48773|48733|48773|48733|48780.4|48740.4|48770.4|48730.4|17
1648218180000|2022-03-25 14:23:00|48775.4|48735.4|48780.4|48740.4|48780.4|48740.4|48775.4|48735.4|1
1648218190000|2022-03-25 14:23:10|48770.4|48730.4|48770.4|48730.4|48770.4|48730.4|48770.4|48730.4|2
1648218200000|2022-03-25 14:23:20|48752.8|48712.8|48752.8|48712.8|48752.8|48712.8|48752.8|48712.8|19
1648218210000|2022-03-25 14:23:30|48755.2|48715.2|48753|48713|48757.8|48717.8|48750.4|48710.4|4
1648218220000|2022-03-25 14:23:40|48758|48718|48753|48713|48760.4|48720.4|48740.4|48700.4|24
1648218230000|2022-03-25 14:23:50|48750.4|48710.4|48750.4|48710.4|48758|48718|48750.4|48710.4|7
1648218240000|2022-03-25 14:24:00|48753|48713|48750.4|48710.4|48755.6|48715.6|48750.4|48710.4|9
1648218250000|2022-03-25 14:24:10|48753|48713|48760.4|48720.4|48760.4|48720.4|48750.4|48710.4|2
1648218260000|2022-03-25 14:24:20|48758|48718|48740.4|48700.4|48758|48718|48740.4|48700.4|11
1648218270000|2022-03-25 14:24:30|48742.8|48702.8|48740.4|48700.4|48742.8|48702.8|48740.4|48700.4|6
1648218280000|2022-03-25 14:24:40|48712.8|48672.8|48712.8|48672.8|48712.8|48672.8|48712.8|48672.8|4
1648218290000|2022-03-25 14:24:50|48717.8|48677.8|48705.2|48665.2|48717.8|48677.8|48700.2|48660.2|2
1648218300000|2022-03-25 14:25:00|48712.8|48672.8|48707.8|48667.8|48712.8|48672.8|48707.8|48667.8|3
1648218310000|2022-03-25 14:25:10|48705.1|48665.1|48710.1|48670.1|48710.1|48670.1|48705.1|48665.1|4
1648218320000|2022-03-25 14:25:20|48712.8|48672.8|48694.9|48654.9|48715.1|48675.1|48694.9|48654.9|16
1648218330000|2022-03-25 14:25:30|48677.5|48637.5|48667.3|48627.3|48679.9|48639.9|48667.3|48627.3|5
1648218340000|2022-03-25 14:25:40|48662.3|48622.3|48644.9|48604.9|48662.3|48622.3|48639.9|48599.9|12
1648218350000|2022-03-25 14:25:50|48647.5|48607.5|48652.5|48612.5|48667.5|48627.5|48647.5|48607.5|24
1648218360000|2022-03-25 14:26:00|48649.9|48609.9|48669.9|48629.9|48669.9|48629.9|48647.3|48607.3|16
1648218370000|2022-03-25 14:26:10|48672.5|48632.5|48652.5|48612.5|48672.5|48632.5|48652.5|48612.5|6
1648218380000|2022-03-25 14:26:20|48654.9|48614.9|48664.9|48624.9|48664.9|48624.9|48654.9|48614.9|3
1648218390000|2022-03-25 14:26:30|48669.9|48629.9|48667.3|48627.3|48677.5|48637.5|48667.3|48627.3|2
1648218400000|2022-03-25 14:26:40|48669.9|48629.9|48659.9|48619.9|48669.9|48629.9|48657.5|48617.5|2
1648218410000|2022-03-25 14:26:50|48649.9|48609.9|48659.9|48619.9|48667.5|48627.5|48642.5|48602.5|9
1648218420000|2022-03-25 14:27:00|48662.3|48622.3|48657.5|48617.5|48669.9|48629.9|48657.5|48617.5|15
1648218430000|2022-03-25 14:27:10|48652.5|48612.5|48642.5|48602.5|48652.5|48612.5|48642.5|48602.5|4
1648218440000|2022-03-25 14:27:20|48652.5|48612.5|48659.9|48619.9|48659.9|48619.9|48652.5|48612.5|3
1648218450000|2022-03-25 14:27:30|||||||||1
1648218460000|2022-03-25 14:27:40|48667.5|48627.5|48669.9|48629.9|48669.9|48629.9|48662.3|48622.3|6
1648218470000|2022-03-25 14:27:50|48667.3|48627.3|48659.9|48619.9|48669.9|48629.9|48659.9|48619.9|1
1648218480000|2022-03-25 14:28:00|48649.9|48609.9|48649.9|48609.9|48659.9|48619.9|48649.9|48609.9|18
1648218490000|2022-03-25 14:28:10|48647.5|48607.5|48649.9|48609.9|48649.9|48609.9|48642.3|48602.3|4
1648218500000|2022-03-25 14:28:20|48644.9|48604.9|48647.5|48607.5|48647.5|48607.5|48644.9|48604.9|4
1648218510000|2022-03-25 14:28:30|48644.9|48604.9|48659.9|48619.9|48659.9|48619.9|48644.9|48604.9|5
1648218520000|2022-03-25 14:28:40|48652.5|48612.5|48639.9|48599.9|48652.5|48612.5|48639.9|48599.9|9
1648218530000|2022-03-25 14:28:50|48622.3|48582.3|48614.9|48574.9|48632.5|48592.5|48614.9|48574.9|17
1648218540000|2022-03-25 14:29:00|48612.5|48572.5|48625.1|48585.1|48627.5|48587.5|48609.9|48569.9|12
1648218550000|2022-03-25 14:29:10|48622.5|48582.5|48609.9|48569.9|48622.5|48582.5|48609.9|48569.9|16
1648218560000|2022-03-25 14:29:20|48612.5|48572.5|48612.5|48572.5|48612.5|48572.5|48609.9|48569.9|5
1648218570000|2022-03-25 14:29:30|||||||||1
1648218580000|2022-03-25 14:29:40|48617.5|48577.5|48625.1|48585.1|48625.1|48585.1|48617.5|48577.5|7
1648218590000|2022-03-25 14:29:50|48622.7|48582.7|48607.7|48567.7|48622.7|48582.7|48607.7|48567.7|20
1648218600000|2022-03-25 14:30:00|48605.1|48565.1|48612.7|48572.7|48615.1|48575.1|48602.5|48562.5|10
1648218610000|2022-03-25 14:30:10|48625.1|48585.1|48615.1|48575.1|48625.1|48585.1|48615.1|48575.1|4
1648218620000|2022-03-25 14:30:20|48607.7|48567.7|48605.1|48565.1|48610.1|48570.1|48600.1|48560.1|12
1648218630000|2022-03-25 14:30:30|48602.7|48562.7|48592.5|48552.5|48612.7|48572.7|48592.5|48552.5|21
1648218640000|2022-03-25 14:30:40|48592.7|48552.7|48597.7|48557.7|48602.7|48562.7|48577.9|48537.9|17
1648218650000|2022-03-25 14:30:50|48600.3|48560.3|48597.7|48557.7|48600.3|48560.3|48590.3|48550.3|6
1648218660000|2022-03-25 14:31:00|48600.3|48560.3|48592.7|48552.7|48612.7|48572.7|48580.3|48540.3|19
1648218670000|2022-03-25 14:31:10|48590.3|48550.3|48590.3|48550.3|48592.7|48552.7|48590.3|48550.3|1
1648218680000|2022-03-25 14:31:20|48600.3|48560.3|48612.7|48572.7|48612.7|48572.7|48600.3|48560.3|3
1648218690000|2022-03-25 14:31:30|48610.3|48570.3|48539.8|48499.8|48610.3|48570.3|48539.8|48499.8|45
1648218700000|2022-03-25 14:31:40|48529.8|48489.8|48537.2|48497.2|48539.8|48499.8|48527.2|48487.2|17
1648218710000|2022-03-25 14:31:50|48539.8|48499.8|48539.8|48499.8|48557.2|48517.2|48534.8|48494.8|22
1648218720000|2022-03-25 14:32:00|48542.2|48502.2|48547.2|48507.2|48559.8|48519.8|48542.2|48502.2|20
1648218730000|2022-03-25 14:32:10|48544.6|48504.6|48529.6|48489.6|48544.6|48504.6|48522.2|48482.2|14
1648218740000|2022-03-25 14:32:20|48529.8|48489.8|48532.2|48492.2|48542.2|48502.2|48529.8|48489.8|8
1648218750000|2022-03-25 14:32:30|48537.2|48497.2|48559.8|48519.8|48562.2|48522.2|48537.2|48497.2|14
1648218760000|2022-03-25 14:32:40|48567|48527|48572|48532|48574.6|48534.6|48567|48527|7
1648218770000|2022-03-25 14:32:50|48574.6|48534.6|48584.6|48544.6|48584.6|48544.6|48574.6|48534.6|4
1648218780000|2022-03-25 14:33:00|48589.6|48549.6|48587|48547|48592|48552|48577|48537|19
1648218790000|2022-03-25 14:33:10|48584.6|48544.6|48577|48537|48584.6|48544.6|48577|48537|8
1648218800000|2022-03-25 14:33:20|48582|48542|48582|48542|48582|48542|48582|48542|3
1648218810000|2022-03-25 14:33:30|48577|48537|48547|48507|48577|48537|48547|48507|7
1648218820000|2022-03-25 14:33:40|48549.6|48509.6|48557|48517|48557|48517|48549.6|48509.6|2
1648218830000|2022-03-25 14:33:50|48552|48512|48561.7|48521.7|48561.7|48521.7|48552|48512|6
1648218840000|2022-03-25 14:34:00|48566.7|48526.7|48571.7|48531.7|48576.7|48536.7|48566.7|48526.7|9
1648218850000|2022-03-25 14:34:10|48576.7|48536.7|48574.4|48534.4|48591.7|48551.7|48574.1|48534.1|48
1648218860000|2022-03-25 14:34:20|48576.7|48536.7|48571.7|48531.7|48576.7|48536.7|48561.7|48521.7|21
1648218870000|2022-03-25 14:34:30|48574.1|48534.1|48571.7|48531.7|48579.4|48539.4|48571.7|48531.7|14
1648218880000|2022-03-25 14:34:40|48574.4|48534.4|48576.7|48536.7|48579.4|48539.4|48571.7|48531.7|8
1648218890000|2022-03-25 14:34:50|48571.7|48531.7|48561.7|48521.7|48571.7|48531.7|48561.7|48521.7|9
1648218900000|2022-03-25 14:35:00|48569.4|48529.4|48551.7|48511.7|48569.4|48529.4|48551.7|48511.7|36
1648218910000|2022-03-25 14:35:10|48554.3|48514.3|48551.7|48511.7|48556.7|48516.7|48549.3|48509.3|18
1648218920000|2022-03-25 14:35:20|48546.7|48506.7|48541.7|48501.7|48549.3|48509.3|48541.7|48501.7|6
1648218930000|2022-03-25 14:35:30|48539.3|48499.3|48536.7|48496.7|48541.7|48501.7|48536.7|48496.7|3
1648218940000|2022-03-25 14:35:40|48531.7|48491.7|48536.7|48496.7|48549.3|48509.3|48531.7|48491.7|35
1648218950000|2022-03-25 14:35:50|48534.1|48494.1|48539.3|48499.3|48539.3|48499.3|48531.7|48491.7|6
1648218960000|2022-03-25 14:36:00|48546.7|48506.7|48566.7|48526.7|48566.7|48526.7|48546.7|48506.7|13
1648218970000|2022-03-25 14:36:10|48561.7|48521.7|48566.7|48526.7|48566.7|48526.7|48561.7|48521.7|4
1648218980000|2022-03-25 14:36:20|48569.3|48529.3|48556.7|48516.7|48569.3|48529.3|48556.7|48516.7|7
1648218990000|2022-03-25 14:36:30|48554.1|48514.1|48556.7|48516.7|48556.7|48516.7|48551.7|48511.7|4
1648219000000|2022-03-25 14:36:40|48561.7|48521.7|48561.7|48521.7|48561.7|48521.7|48561.7|48521.7|0
1648219020000|2022-03-25 14:37:00|||||||||1
1648219030000|2022-03-25 14:37:10|48584.3|48544.3|48579.3|48539.3|48584.3|48544.3|48579.3|48539.3|2
1648219040000|2022-03-25 14:37:20|48589.3|48549.3|48591.7|48551.7|48594.1|48554.1|48584.3|48544.3|19
1648219050000|2022-03-25 14:37:30|48586.5|48546.5|48571.3|48531.3|48586.5|48546.5|48571.3|48531.3|15
1648219060000|2022-03-25 14:37:40|48571.2|48531.2|48586.2|48546.2|48586.2|48546.2|48571.2|48531.2|9
1648219070000|2022-03-25 14:37:50|48583.9|48543.9|48586.2|48546.2|48586.2|48546.2|48581.2|48541.2|1
1648219080000|2022-03-25 14:38:00|48581.2|48541.2|48581.2|48541.2|48586.2|48546.2|48581.2|48541.2|1
1648219090000|2022-03-25 14:38:10|48571.2|48531.2|48591.5|48551.5|48591.5|48551.5|48571.2|48531.2|4
1648219100000|2022-03-25 14:38:20|48589.1|48549.1|48591.5|48551.5|48591.5|48551.5|48589.1|48549.1|0
1648219110000|2022-03-25 14:38:30|48589.1|48549.1|48589.1|48549.1|48594.1|48554.1|48589.1|48549.1|4
1648219120000|2022-03-25 14:38:40|48591.7|48551.7|48589.1|48549.1|48594.1|48554.1|48589.1|48549.1|6
1648219130000|2022-03-25 14:38:50|||||||||1
1648219140000|2022-03-25 14:39:00|48594.1|48554.1|48604.1|48564.1|48606.5|48566.5|48594.1|48554.1|11
1648219150000|2022-03-25 14:39:10|48596.5|48556.5|48576.2|48536.2|48596.5|48556.5|48571.2|48531.2|26
1648219160000|2022-03-25 14:39:20|48581.2|48541.2|48576.2|48536.2|48581.2|48541.2|48571.2|48531.2|6
1648219170000|2022-03-25 14:39:30|48578.8|48538.8|48578.8|48538.8|48578.8|48538.8|48578.8|48538.8|0
1648219180000|2022-03-25 14:39:40|48588.8|48548.8|48603.8|48563.8|48606.2|48566.2|48588.8|48548.8|3
1648219190000|2022-03-25 14:39:50|48606.2|48566.2|48598.8|48558.8|48613.8|48573.8|48596.2|48556.2|9
1648219200000|2022-03-25 14:40:00|48596.2|48556.2|48596.2|48556.2|48618.8|48578.8|48596.2|48556.2|28
1648219210000|2022-03-25 14:40:10|48591.2|48551.2|48596.2|48556.2|48596.2|48556.2|48591.2|48551.2|1
1648219220000|2022-03-25 14:40:20|48591.2|48551.2|48581.2|48541.2|48596.2|48556.2|48578.6|48538.6|13
1648219230000|2022-03-25 14:40:30|48583.6|48543.6|48616.2|48576.2|48618.6|48578.6|48583.6|48543.6|17
1648219240000|2022-03-25 14:40:40|48618.6|48578.6|48621|48581|48621|48581|48616|48576|4
1648219250000|2022-03-25 14:40:50|48611.2|48571.2|48618.6|48578.6|48621|48581|48611.2|48571.2|4
1648219260000|2022-03-25 14:41:00|48603.6|48563.6|48593.6|48553.6|48603.6|48563.6|48586|48546|25
1648219270000|2022-03-25 14:41:10|48588.6|48548.6|48591|48551|48591|48551|48588.6|48548.6|2
1648219280000|2022-03-25 14:41:20|48588.6|48548.6|48591.2|48551.2|48591.2|48551.2|48588.6|48548.6|2
1648219290000|2022-03-25 14:41:30|48581|48541|48573.6|48533.6|48581|48541|48573.6|48533.6|7
1648219300000|2022-03-25 14:41:40|48566.4|48526.4|48546.4|48506.4|48566.4|48526.4|48546.4|48506.4|13
1648219310000|2022-03-25 14:41:50|48523.6|48483.6|48513.8|48473.8|48523.6|48483.6|48513.8|48473.8|10
1648219320000|2022-03-25 14:42:00|48516.4|48476.4|48516.4|48476.4|48516.4|48476.4|48516.4|48476.4|2
1648219330000|2022-03-25 14:42:10|48513.8|48473.8|48533.6|48493.6|48541.2|48501.2|48513.8|48473.8|9
1648219340000|2022-03-25 14:42:20|48531.2|48491.2|48536.2|48496.2|48538.6|48498.6|48531.2|48491.2|2
1648219350000|2022-03-25 14:42:30|48533.6|48493.6|48531.2|48491.2|48533.6|48493.6|48531.2|48491.2|32
1648219360000|2022-03-25 14:42:40|48533.6|48493.6|48536.2|48496.2|48536.2|48496.2|48533.6|48493.6|2
1648219370000|2022-03-25 14:42:50|48538.6|48498.6|48533.6|48493.6|48541.2|48501.2|48533.6|48493.6|3
1648219380000|2022-03-25 14:43:00|48541.2|48501.2|48533.6|48493.6|48543.6|48503.6|48533.6|48493.6|15
1648219390000|2022-03-25 14:43:10|48536.2|48496.2|48533.6|48493.6|48536.2|48496.2|48533.6|48493.6|1
1648219400000|2022-03-25 14:43:20|48513.6|48473.6|48511.2|48471.2|48513.6|48473.6|48493.6|48453.6|15
1648219410000|2022-03-25 14:43:30|48503.6|48463.6|48493.6|48453.6|48503.6|48463.6|48493.6|48453.6|17
1648219420000|2022-03-25 14:43:40|48491.2|48451.2|48496.2|48456.2|48496.2|48456.2|48491.2|48451.2|4
1648219430000|2022-03-25 14:43:50|48503.6|48463.6|48468.3|48428.3|48506.2|48466.2|48461|48421|20
1648219440000|2022-03-25 14:44:00|48466|48426|48440.7|48400.7|48466|48426|48433.3|48393.3|45
1648219450000|2022-03-25 14:44:10|48443.1|48403.1|48443.1|48403.1|48443.1|48403.1|48440.7|48400.7|1
1648219460000|2022-03-25 14:44:20|48440.7|48400.7|48440.7|48400.7|48440.7|48400.7|48440.7|48400.7|0
1648219470000|2022-03-25 14:44:30|48435.7|48395.7|48433.1|48393.1|48435.7|48395.7|48433.1|48393.1|4
1648219480000|2022-03-25 14:44:40|48430.7|48390.7|48415.7|48375.7|48430.7|48390.7|48415.7|48375.7|9
1648219490000|2022-03-25 14:44:50|48418.3|48378.3|48420.7|48380.7|48420.7|48380.7|48418.3|48378.3|1
1648219500000|2022-03-25 14:45:00|48425.7|48385.7|48430.7|48390.7|48430.7|48390.7|48423.1|48383.1|10
1648219510000|2022-03-25 14:45:10|48433.1|48393.1|48445.7|48405.7|48445.9|48405.9|48425.7|48385.7|21
1648219520000|2022-03-25 14:45:20|48443.1|48403.1|48440.7|48400.7|48443.1|48403.1|48435.7|48395.7|25
1648219530000|2022-03-25 14:45:30|48445.7|48405.7|48443.1|48403.1|48445.7|48405.7|48440.7|48400.7|4
1648219540000|2022-03-25 14:45:40|48440.7|48400.7|48453.1|48413.1|48453.1|48413.1|48440.7|48400.7|9
1648219550000|2022-03-25 14:45:50|48455.5|48415.5|48450.5|48410.5|48455.5|48415.5|48443.1|48403.1|35
1648219560000|2022-03-25 14:46:00|48453.1|48413.1|48450.5|48410.5|48453.1|48413.1|48450.5|48410.5|2
1648219570000|2022-03-25 14:46:10|48453.1|48413.1|48478.1|48438.1|48480.7|48440.7|48453.1|48413.1|12
1648219580000|2022-03-25 14:46:20|48488.1|48448.1|48480.5|48440.5|48488.1|48448.1|48480.5|48440.5|19
1648219590000|2022-03-25 14:46:30|48475.5|48435.5|48463.1|48423.1|48478.1|48438.1|48460.5|48420.5|6
1648219600000|2022-03-25 14:46:40|48460.5|48420.5|48450.2|48410.2|48463.1|48423.1|48445.5|48405.5|42
1648219610000|2022-03-25 14:46:50|48447.9|48407.9|48435.2|48395.2|48447.9|48407.9|48427.9|48387.9|12
1648219620000|2022-03-25 14:47:00|48432.6|48392.6|48435.2|48395.2|48442.6|48402.6|48432.6|48392.6|37
1648219630000|2022-03-25 14:47:10|48437.9|48397.9|48435.2|48395.2|48440.2|48400.2|48435.2|48395.2|2
1648219640000|2022-03-25 14:47:20|48440|48400|48440|48400|48452.6|48412.6|48440|48400|43
1648219650000|2022-03-25 14:47:30|48430|48390|48382.2|48342.2|48430|48390|48382.2|48342.2|86
1648219660000|2022-03-25 14:47:40|48379.8|48339.8|48379.8|48339.8|48379.8|48339.8|48379.8|48339.8|15
1648219670000|2022-03-25 14:47:50|48382.2|48342.2|48402.2|48362.2|48407.2|48367.2|48374.5|48334.5|81
1648219680000|2022-03-25 14:48:00|48399.5|48359.5|48374.5|48334.5|48399.5|48359.5|48372.2|48332.2|26
1648219690000|2022-03-25 14:48:10|48372.2|48332.2|48372.2|48332.2|48372.2|48332.2|48372.2|48332.2|2
1648219700000|2022-03-25 14:48:20|48364.5|48324.5|48341.7|48301.7|48364.5|48324.5|48331.7|48291.7|18
1648219710000|2022-03-25 14:48:30|48334.1|48294.1|48329.1|48289.1|48334.1|48294.1|48324.1|48284.1|14
1648219720000|2022-03-25 14:48:40|48331.7|48291.7|48331.5|48291.5|48333.9|48293.9|48323.9|48283.9|50
1648219730000|2022-03-25 14:48:50|48328.9|48288.9|48353.9|48313.9|48353.9|48313.9|48328.9|48288.9|28
1648219740000|2022-03-25 14:49:00|48356.5|48316.5|48328.9|48288.9|48359.1|48319.1|48326.5|48286.5|28
1648219750000|2022-03-25 14:49:10|48326.5|48286.5|48333.9|48293.9|48333.9|48293.9|48326.5|48286.5|11
1648219760000|2022-03-25 14:49:20|48331.2|48291.2|48336.5|48296.5|48336.5|48296.5|48331.2|48291.2|2
1648219770000|2022-03-25 14:49:30|48333.9|48293.9|48331.5|48291.5|48333.9|48293.9|48331.5|48291.5|2
1648219780000|2022-03-25 14:49:40|48328.8|48288.8|48326.5|48286.5|48328.8|48288.8|48323.8|48283.8|15
1648219790000|2022-03-25 14:49:50|48316.5|48276.5|48326.5|48286.5|48326.5|48286.5|48314.1|48274.1|12
1648219800000|2022-03-25 14:50:00|48321.5|48281.5|48319.1|48279.1|48321.5|48281.5|48303.8|48263.8|30
1648219810000|2022-03-25 14:50:10|48316.5|48276.5|48329.1|48289.1|48329.1|48289.1|48316.5|48276.5|9
1648219820000|2022-03-25 14:50:20|48331.5|48291.5|48349.1|48309.1|48349.1|48309.1|48326.5|48286.5|36
1648219830000|2022-03-25 14:50:30|48343.8|48303.8|48339.1|48299.1|48344.1|48304.1|48333.8|48293.8|5
1648219840000|2022-03-25 14:50:40|48341.7|48301.7|48346.5|48306.5|48356.5|48316.5|48341.7|48301.7|13
1648219850000|2022-03-25 14:50:50|48356.5|48316.5|48364.1|48324.1|48364.1|48324.1|48356.5|48316.5|5
1648219860000|2022-03-25 14:51:00|48366.7|48326.7|48369.1|48329.1|48369.1|48329.1|48366.7|48326.7|1
1648219870000|2022-03-25 14:51:10|48371.4|48331.4|48384.1|48344.1|48384.1|48344.1|48366.4|48326.4|9
1648219880000|2022-03-25 14:51:20|48389.1|48349.1|48376.4|48336.4|48391.2|48351.2|48376.4|48336.4|4
1648219890000|2022-03-25 14:51:30|48373.8|48333.8|48363.8|48323.8|48376.4|48336.4|48363.8|48323.8|9
1648219900000|2022-03-25 14:51:40|48358.6|48318.6|48363.8|48323.8|48363.8|48323.8|48351.4|48311.4|3
1648219910000|2022-03-25 14:51:50|48361.4|48321.4|48361.4|48321.4|48361.4|48321.4|48353.8|48313.8|2
1648219920000|2022-03-25 14:52:00|48363.8|48323.8|48369.1|48329.1|48371.7|48331.7|48363.8|48323.8|7
1648219930000|2022-03-25 14:52:10|48366.4|48326.4|48349.1|48309.1|48369.1|48329.1|48349.1|48309.1|6
1648219940000|2022-03-25 14:52:20|48353.8|48313.8|48343.8|48303.8|48353.8|48313.8|48343.8|48303.8|5
1648219950000|2022-03-25 14:52:30|48346.4|48306.4|48341.2|48301.2|48348.8|48308.8|48336.2|48296.2|11
1648219960000|2022-03-25 14:52:40|48343.8|48303.8|48343.8|48303.8|48343.8|48303.8|48338.8|48298.8|12
1648219970000|2022-03-25 14:52:50|48348.8|48308.8|48346.2|48306.2|48348.8|48308.8|48346.2|48306.2|2
1648219980000|2022-03-25 14:53:00|48343.8|48303.8|48356.4|48316.4|48356.4|48316.4|48341.2|48301.2|26
1648219990000|2022-03-25 14:53:10|48358.8|48318.8|48363.8|48323.8|48366.4|48326.4|48358.8|48318.8|7
1648220000000|2022-03-25 14:53:20|48361.2|48321.2|48353.8|48313.8|48361.2|48321.2|48353.8|48313.8|1
1648220010000|2022-03-25 14:53:30|48356.4|48316.4|48341.4|48301.4|48356.4|48316.4|48341.4|48301.4|5
1648220020000|2022-03-25 14:53:40|48338.8|48298.8|48359|48319|48359|48319|48338.8|48298.8|13
1648220040000|2022-03-25 14:54:00|48361.6|48321.6|48359|48319|48361.6|48321.6|48359|48319|2
1648220050000|2022-03-25 14:54:10|48356.4|48316.4|48379|48339|48379|48339|48356.4|48316.4|7
1648220060000|2022-03-25 14:54:20|48384|48344|48389|48349|48389|48349|48384|48344|4
1648220070000|2022-03-25 14:54:30|48391.6|48351.6|48389|48349|48391.6|48351.6|48389|48349|0
1648220080000|2022-03-25 14:54:40|48386.4|48346.4|48396.4|48356.4|48396.4|48356.4|48386.4|48346.4|3
1648220100000|2022-03-25 14:55:00|||||||||8
1648220110000|2022-03-25 14:55:10|48394|48354|48393.8|48353.8|48394|48354|48391.4|48351.4|7
1648220120000|2022-03-25 14:55:20|48396.4|48356.4|48393.8|48353.8|48396.4|48356.4|48393.8|48353.8|10
1648220130000|2022-03-25 14:55:30|48396.4|48356.4|48383.8|48343.8|48396.4|48356.4|48378.8|48338.8|6
1648220140000|2022-03-25 14:55:40|48386.4|48346.4|48401.4|48361.4|48403.8|48363.8|48386.4|48346.4|3
1648220150000|2022-03-25 14:55:50|48404|48364|48411.6|48371.6|48416.9|48376.9|48396.4|48356.4|27
1648220160000|2022-03-25 14:56:00|48414.2|48374.2|48424.2|48384.2|48429.2|48389.2|48414.2|48374.2|7
1648220170000|2022-03-25 14:56:10|48434|48394|48414.2|48374.2|48436.9|48396.9|48414.2|48374.2|19
1648220180000|2022-03-25 14:56:20|48419.2|48379.2|48416.9|48376.9|48421.9|48381.9|48414.2|48374.2|0
1648220190000|2022-03-25 14:56:30|48414.2|48374.2|48414.2|48374.2|48419.2|48379.2|48406.8|48366.8|3
1648220200000|2022-03-25 14:56:40|48409.2|48369.2|48406.8|48366.8|48409.2|48369.2|48406.8|48366.8|2
1648220210000|2022-03-25 14:56:50|48409.2|48369.2|48409.2|48369.2|48409.2|48369.2|48409.2|48369.2|2
1648220220000|2022-03-25 14:57:00|48406.8|48366.8|48406.8|48366.8|48406.8|48366.8|48406.8|48366.8|0
1648220230000|2022-03-25 14:57:10|48409.2|48369.2|48409.2|48369.2|48409.2|48369.2|48409.2|48369.2|2
1648220240000|2022-03-25 14:57:20|48414.2|48374.2|48406.8|48366.8|48414.2|48374.2|48406.8|48366.8|8
1648220250000|2022-03-25 14:57:30|48412.1|48372.1|48434.5|48394.5|48436.8|48396.8|48412.1|48372.1|18
1648220260000|2022-03-25 14:57:40|48431.8|48391.8|48431.8|48391.8|48431.8|48391.8|48429.5|48389.5|8
1648220270000|2022-03-25 14:57:50|48434.4|48394.4|48429.4|48389.4|48436.8|48396.8|48429.4|48389.4|6
1648220280000|2022-03-25 14:58:00|48426.8|48386.8|48396.8|48356.8|48426.8|48386.8|48394.4|48354.4|6
1648220290000|2022-03-25 14:58:10|48404.2|48364.2|48414.4|48374.4|48414.4|48374.4|48401.8|48361.8|6
1648220300000|2022-03-25 14:58:20|48406.8|48366.8|48409.4|48369.4|48409.4|48369.4|48406.8|48366.8|2
1648220310000|2022-03-25 14:58:30|48414.7|48374.7|48399.4|48359.4|48419.4|48379.4|48399.4|48359.4|26
1648220320000|2022-03-25 14:58:40|||||||||1
1648220330000|2022-03-25 14:58:50|48402.1|48362.1|48414.4|48374.4|48419.4|48379.4|48401.8|48361.8|4
1648220340000|2022-03-25 14:59:00|48412.1|48372.1|48417|48377|48419.4|48379.4|48409.4|48369.4|4
1648220350000|2022-03-25 14:59:10|48419.4|48379.4|48417|48377|48419.4|48379.4|48417|48377|4
1648220360000|2022-03-25 14:59:20|48412|48372|48412|48372|48412|48372|48412|48372|2
1648220370000|2022-03-25 14:59:30|48414.4|48374.4|48414.4|48374.4|48414.4|48374.4|48414.4|48374.4|5
1648220380000|2022-03-25 14:59:40|48416.8|48376.8|48409.4|48369.4|48416.8|48376.8|48406.8|48366.8|13
1648220390000|2022-03-25 14:59:50|48406.8|48366.8|48414.2|48374.2|48426.8|48386.8|48401.8|48361.8|14
1648220400000|2022-03-25 15:00:00|48416.8|48376.8|48424.2|48384.2|48424.2|48384.2|48411.6|48371.6|2
1648220410000|2022-03-25 15:00:10|48426.6|48386.6|48431.6|48391.6|48431.6|48391.6|48426.6|48386.6|4
1648220420000|2022-03-25 15:00:20|||||||||1
1648220430000|2022-03-25 15:00:30|48421.6|48381.6|48419|48379|48429|48389|48416.6|48376.6|10
1648220440000|2022-03-25 15:00:40|48414|48374|48421.6|48381.6|48426.6|48386.6|48414|48374|4
1648220450000|2022-03-25 15:00:50|48424.2|48384.2|48431.6|48391.6|48431.6|48391.6|48424.2|48384.2|1
1648220460000|2022-03-25 15:01:00|48434.2|48394.2|48431.6|48391.6|48434.2|48394.2|48426.6|48386.6|9
1648220470000|2022-03-25 15:01:10|48429.2|48389.2|48434.2|48394.2|48434.2|48394.2|48429.2|48389.2|4
1648220480000|2022-03-25 15:01:20|48431.6|48391.6|48431.6|48391.6|48431.6|48391.6|48431.6|48391.6|0
1648220490000|2022-03-25 15:01:30|48429.2|48389.2|48424.2|48384.2|48429.2|48389.2|48424.2|48384.2|3
1648220500000|2022-03-25 15:01:40|48426.8|48386.8|48424.2|48384.2|48429.2|48389.2|48424.2|48384.2|3
1648220510000|2022-03-25 15:01:50|48426.6|48386.6|48441.6|48401.6|48441.6|48401.6|48426.6|48386.6|2
1648220520000|2022-03-25 15:02:00|48461.6|48421.6|48454.2|48414.2|48461.6|48421.6|48454.2|48414.2|5
1648220530000|2022-03-25 15:02:10|48456.8|48416.8|48456.6|48416.6|48464.2|48424.2|48456.6|48416.6|24
1648220540000|2022-03-25 15:02:20|48464.2|48424.2|48459.2|48419.2|48464.2|48424.2|48459.2|48419.2|6
1648220550000|2022-03-25 15:02:30|48464.2|48424.2|48464.2|48424.2|48466.8|48426.8|48459.2|48419.2|8
1648220570000|2022-03-25 15:02:50|48461.6|48421.6|48454.2|48414.2|48461.6|48421.6|48449.2|48409.2|5
1648220580000|2022-03-25 15:03:00|48456.8|48416.8|48469.2|48429.2|48469.2|48429.2|48454.2|48414.2|7
1648220590000|2022-03-25 15:03:10|48476.8|48436.8|48474.2|48434.2|48479.4|48439.4|48474.2|48434.2|22
1648220600000|2022-03-25 15:03:20|48471.8|48431.8|48474.2|48434.2|48474.2|48434.2|48471.8|48431.8|15
1648220610000|2022-03-25 15:03:30|48471.8|48431.8|48471.8|48431.8|48474.2|48434.2|48471.8|48431.8|2
1648220620000|2022-03-25 15:03:40|48474.2|48434.2|48469.4|48429.4|48476.8|48436.8|48469.2|48429.2|4
1648220630000|2022-03-25 15:03:50|48476.8|48436.8|48453.9|48413.9|48486.8|48446.8|48453.9|48413.9|12
1648220640000|2022-03-25 15:04:00|48456.6|48416.6|48471.5|48431.5|48471.5|48431.5|48456.6|48416.6|9
1648220650000|2022-03-25 15:04:10|48466.3|48426.3|48461.5|48421.5|48466.3|48426.3|48461.5|48421.5|3
1648220660000|2022-03-25 15:04:20|48463.9|48423.9|48468.9|48428.9|48468.9|48428.9|48463.9|48423.9|2
1648220670000|2022-03-25 15:04:30|48466.3|48426.3|48476.5|48436.5|48481.5|48441.5|48463.9|48423.9|8
1648220680000|2022-03-25 15:04:40|48478.9|48438.9|48468.9|48428.9|48478.9|48438.9|48468.9|48428.9|2
1648220690000|2022-03-25 15:04:50|48466.3|48426.3|48463.9|48423.9|48466.3|48426.3|48463.9|48423.9|0
1648220700000|2022-03-25 15:05:00|48458.9|48418.9|48468.9|48428.9|48471.5|48431.5|48453.9|48413.9|10
1648220710000|2022-03-25 15:05:10|48476.3|48436.3|48471.3|48431.3|48476.3|48436.3|48468.9|48428.9|5
1648220720000|2022-03-25 15:05:20|48473.7|48433.7|48474.1|48434.1|48474.1|48434.1|48458.9|48418.9|14
1648220730000|2022-03-25 15:05:30|48478.9|48438.9|48481.5|48441.5|48481.5|48441.5|48478.9|48438.9|0
1648220740000|2022-03-25 15:05:40|48476.5|48436.5|48491.5|48451.5|48491.5|48451.5|48474.1|48434.1|6
1648220750000|2022-03-25 15:05:50|48481.5|48441.5|48486.5|48446.5|48486.5|48446.5|48481.5|48441.5|12
1648220760000|2022-03-25 15:06:00|48489.1|48449.1|48488.9|48448.9|48491.5|48451.5|48481.5|48441.5|3
1648220770000|2022-03-25 15:06:10|48486.5|48446.5|48486.5|48446.5|48489.1|48449.1|48486.5|48446.5|2
1648220780000|2022-03-25 15:06:20|48488.9|48448.9|48544.1|48504.1|48546.8|48506.8|48488.9|48448.9|13
1648220790000|2022-03-25 15:06:30|48546.8|48506.8|48556.7|48516.7|48556.7|48516.7|48541.8|48501.8|25
1648220800000|2022-03-25 15:06:40|48549.1|48509.1|48546.5|48506.5|48551.7|48511.7|48546.5|48506.5|6
1648220810000|2022-03-25 15:06:50|48544.1|48504.1|48554.1|48514.1|48554.1|48514.1|48541.5|48501.5|9
1648220820000|2022-03-25 15:07:00|48551.7|48511.7|48544.1|48504.1|48554.1|48514.1|48539.1|48499.1|2
1648220830000|2022-03-25 15:07:10|48546.7|48506.7|48544.1|48504.1|48549.1|48509.1|48541.7|48501.7|4
1648220840000|2022-03-25 15:07:20|48526.7|48486.7|48531.7|48491.7|48534.1|48494.1|48526.7|48486.7|2
1648220850000|2022-03-25 15:07:30|48544.1|48504.1|48541.5|48501.5|48544.1|48504.1|48534.1|48494.1|2
1648220860000|2022-03-25 15:07:40|48544.1|48504.1|48544.1|48504.1|48544.1|48504.1|48544.1|48504.1|4
1648220870000|2022-03-25 15:07:50|48541.5|48501.5|48534.1|48494.1|48541.5|48501.5|48534.1|48494.1|3
1648220880000|2022-03-25 15:08:00|48536.7|48496.7|48549.1|48509.1|48549.1|48509.1|48534.1|48494.1|4
1648220890000|2022-03-25 15:08:10|48546.7|48506.7|48539.1|48499.1|48546.7|48506.7|48539.1|48499.1|11
1648220900000|2022-03-25 15:08:20|48541.5|48501.5|48544.1|48504.1|48544.1|48504.1|48539.1|48499.1|0
1648220910000|2022-03-25 15:08:30|48546.7|48506.7|48549.1|48509.1|48549.1|48509.1|48546.7|48506.7|1
1648220920000|2022-03-25 15:08:40|48546.5|48506.5|48546.5|48506.5|48551.5|48511.5|48546.5|48506.5|6
1648220930000|2022-03-25 15:08:50|48541.5|48501.5|48544.1|48504.1|48544.1|48504.1|48541.5|48501.5|4
1648220940000|2022-03-25 15:09:00|48541.5|48501.5|48544.1|48504.1|48544.1|48504.1|48541.5|48501.5|3
1648220950000|2022-03-25 15:09:10|||||||||1
1648220960000|2022-03-25 15:09:20|48586.7|48546.7|48554.1|48514.1|48589.1|48549.1|48551.5|48511.5|18
1648220980000|2022-03-25 15:09:40|48556.5|48516.5|48541.5|48501.5|48559.1|48519.1|48541.5|48501.5|5
1648220990000|2022-03-25 15:09:50|48543.9|48503.9|48551.5|48511.5|48551.5|48511.5|48543.9|48503.9|3
1648221000000|2022-03-25 15:10:00|48554.1|48514.1|48554.1|48514.1|48554.1|48514.1|48548.9|48508.9|1
1648221010000|2022-03-25 15:10:10|48551.5|48511.5|48548.9|48508.9|48554.1|48514.1|48548.9|48508.9|2
1648221020000|2022-03-25 15:10:20|48541.5|48501.5|48538.9|48498.9|48541.5|48501.5|48531.5|48491.5|6
1648221030000|2022-03-25 15:10:30|48536.3|48496.3|48558.9|48518.9|48561.3|48521.3|48536.3|48496.3|9
1648221040000|2022-03-25 15:10:40|48563.6|48523.6|48576.3|48536.3|48581.3|48541.3|48561.3|48521.3|4
1648221050000|2022-03-25 15:10:50|48578.9|48538.9|48553.6|48513.6|48578.9|48538.9|48548.6|48508.6|23
1648221060000|2022-03-25 15:11:00|48556.3|48516.3|48546.3|48506.3|48556.3|48516.3|48538.9|48498.9|12
1648221070000|2022-03-25 15:11:10|48553.9|48513.9|48551.3|48511.3|48556.3|48516.3|48551.3|48511.3|4
1648221080000|2022-03-25 15:11:20|48543.6|48503.6|48551.3|48511.3|48551.3|48511.3|48543.6|48503.6|5
1648221090000|2022-03-25 15:11:30|48548.9|48508.9|48543.6|48503.6|48548.9|48508.9|48543.6|48503.6|3
1648221100000|2022-03-25 15:11:40|48546.3|48506.3|48546.2|48506.2|48546.3|48506.3|48543.6|48503.6|1
1648221110000|2022-03-25 15:11:50|48548.9|48508.9|48548.9|48508.9|48548.9|48508.9|48546.2|48506.2|4
1648221120000|2022-03-25 15:12:00|48551.5|48511.5|48553.6|48513.6|48553.6|48513.6|48546.2|48506.2|19
1648221130000|2022-03-25 15:12:10|48541.2|48501.2|48538.9|48498.9|48543.6|48503.6|48538.9|48498.9|43
1648221140000|2022-03-25 15:12:20|48536.2|48496.2|48506.2|48466.2|48536.2|48496.2|48506.2|48466.2|29
1648221150000|2022-03-25 15:12:30|48508.9|48468.9|48506.2|48466.2|48508.9|48468.9|48498.9|48458.9|4
1648221160000|2022-03-25 15:12:40|48503.9|48463.9|48508.9|48468.9|48511.2|48471.2|48503.6|48463.6|4
1648221170000|2022-03-25 15:12:50|48506.2|48466.2|48508.9|48468.9|48508.9|48468.9|48506.2|48466.2|1
1648221180000|2022-03-25 15:13:00|48506.2|48466.2|48493.6|48453.6|48506.2|48466.2|48491|48451|13
1648221200000|2022-03-25 15:13:20|||||||||1
1648221210000|2022-03-25 15:13:30|48491|48451|48483.8|48443.8|48491|48451|48483.8|48443.8|4
1648221220000|2022-03-25 15:13:40|48481.5|48441.5|48483.8|48443.8|48483.8|48443.8|48481.5|48441.5|1
1648221230000|2022-03-25 15:13:50|48481.2|48441.2|48478.8|48438.8|48483.8|48443.8|48478.8|48438.8|3
1648221240000|2022-03-25 15:14:00|48483.8|48443.8|48476.2|48436.2|48483.8|48443.8|48476.2|48436.2|2
1648221250000|2022-03-25 15:14:10|48471.2|48431.2|48471.2|48431.2|48476.2|48436.2|48471.2|48431.2|2
1648221260000|2022-03-25 15:14:20|48473.6|48433.6|48471.2|48431.2|48476.2|48436.2|48471.2|48431.2|2
1648221270000|2022-03-25 15:14:30|48468.6|48428.6|48461.2|48421.2|48468.6|48428.6|48461.2|48421.2|7
1648221280000|2022-03-25 15:14:40|48458.8|48418.8|48456.2|48416.2|48458.8|48418.8|48453.6|48413.6|2
1648221290000|2022-03-25 15:14:50|48451.2|48411.2|48451.2|48411.2|48453.8|48413.8|48451.2|48411.2|1
1648221300000|2022-03-25 15:15:00|48448.8|48408.8|48446.2|48406.2|48448.8|48408.8|48446.2|48406.2|7
1648221310000|2022-03-25 15:15:10|48438.6|48398.6|48456.2|48416.2|48456.2|48416.2|48436.2|48396.2|5
1648221320000|2022-03-25 15:15:20|48461.2|48421.2|48458.8|48418.8|48461.2|48421.2|48458.8|48418.8|2
1648221330000|2022-03-25 15:15:30|48446.2|48406.2|48463.6|48423.6|48463.6|48423.6|48446.2|48406.2|31
1648221340000|2022-03-25 15:15:40|48461.2|48421.2|48463.6|48423.6|48463.6|48423.6|48456.2|48416.2|2
1648221350000|2022-03-25 15:15:50|48461|48421|48456.2|48416.2|48461|48421|48456.2|48416.2|1
1648221360000|2022-03-25 15:16:00|48453.6|48413.6|48453.6|48413.6|48453.6|48413.6|48453.6|48413.6|3
1648221370000|2022-03-25 15:16:10|48456.2|48416.2|48456.2|48416.2|48456.2|48416.2|48456.2|48416.2|2
1648221380000|2022-03-25 15:16:20|48446.2|48406.2|48458.8|48418.8|48461.2|48421.2|48446.2|48406.2|8
1648221390000|2022-03-25 15:16:30|48461.2|48421.2|48468.8|48428.8|48468.8|48428.8|48458.8|48418.8|17
1648221410000|2022-03-25 15:16:50|48473.6|48433.6|48471.2|48431.2|48473.6|48433.6|48468.8|48428.8|1
1648221420000|2022-03-25 15:17:00|48468.6|48428.6|48466.2|48426.2|48468.6|48428.6|48461.2|48421.2|2
1648221430000|2022-03-25 15:17:10|48461.2|48421.2|48471.2|48431.2|48471.2|48431.2|48461.2|48421.2|5
1648221440000|2022-03-25 15:17:20|48473.8|48433.8|48473.6|48433.6|48476.2|48436.2|48463.6|48423.6|4
1648221450000|2022-03-25 15:17:30|48476.2|48436.2|48473.6|48433.6|48476.2|48436.2|48473.6|48433.6|4
1648221460000|2022-03-25 15:17:40|48471.2|48431.2|48468.8|48428.8|48473.8|48433.8|48463.8|48423.8|15
1648221470000|2022-03-25 15:17:50|48471.4|48431.4|48476.4|48436.4|48476.4|48436.4|48468.8|48428.8|3
1648221480000|2022-03-25 15:18:00|48478.8|48438.8|48478.8|48438.8|48478.8|48438.8|48471.4|48431.4|3
1648221490000|2022-03-25 15:18:10|48481.4|48441.4|48471.4|48431.4|48486.4|48446.4|48471.4|48431.4|8
1648221500000|2022-03-25 15:18:20|||||||||1
1648221510000|2022-03-25 15:18:30|48474|48434|48481.4|48441.4|48484|48444|48474|48434|1
1648221520000|2022-03-25 15:18:40|48478.8|48438.8|48478.8|48438.8|48478.8|48438.8|48478.8|48438.8|1
1648221530000|2022-03-25 15:18:50|48471.4|48431.4|48471.4|48431.4|48471.4|48431.4|48471.4|48431.4|0
1648221540000|2022-03-25 15:19:00|48474|48434|48486.6|48446.6|48489|48449|48474|48434|45
1648221550000|2022-03-25 15:19:10|48481.4|48441.4|48478.8|48438.8|48481.4|48441.4|48478.8|48438.8|10
1648221560000|2022-03-25 15:19:20|48476.4|48436.4|48471.4|48431.4|48476.4|48436.4|48471.4|48431.4|0
1648221570000|2022-03-25 15:19:30|48479|48439|48474|48434|48479|48439|48474|48434|2
1648221580000|2022-03-25 15:19:40|||||||||1
1648221590000|2022-03-25 15:19:50|48471.4|48431.4|48471.4|48431.4|48471.4|48431.4|48471.4|48431.4|1
1648221600000|2022-03-25 15:20:00|48464|48424|48471.4|48431.4|48471.4|48431.4|48464|48424|5
1648221610000|2022-03-25 15:20:10|48474|48434|48471.4|48431.4|48474|48434|48471.4|48431.4|6
1648221620000|2022-03-25 15:20:20|48468.8|48428.8|48463.8|48423.8|48468.8|48428.8|48463.8|48423.8|3
1648221630000|2022-03-25 15:20:30|48461.4|48421.4|48448.8|48408.8|48461.4|48421.4|48448.8|48408.8|1
1648221640000|2022-03-25 15:20:40|48443.8|48403.8|48428.8|48388.8|48443.8|48403.8|48428.8|48388.8|3
1648221650000|2022-03-25 15:20:50|48431.4|48391.4|48428.8|48388.8|48431.4|48391.4|48428.8|48388.8|1
1648221660000|2022-03-25 15:21:00|48426.2|48386.2|48431.4|48391.4|48431.4|48391.4|48421.4|48381.4|5
1648221680000|2022-03-25 15:21:20|48428.8|48388.8|48428.8|48388.8|48428.8|48388.8|48428.8|48388.8|1
1648221690000|2022-03-25 15:21:30|48426.2|48386.2|48428.8|48388.8|48428.8|48388.8|48426.2|48386.2|4
1648221700000|2022-03-25 15:21:40|||||||||1
1648221720000|2022-03-25 15:22:00|48423.8|48383.8|48431.4|48391.4|48431.4|48391.4|48423.8|48383.8|3
1648221730000|2022-03-25 15:22:10|48451.4|48411.4|48451.4|48411.4|48461.4|48421.4|48451.4|48411.4|3
1648221740000|2022-03-25 15:22:20|48443.8|48403.8|48441.4|48401.4|48443.8|48403.8|48441.4|48401.4|3
1648221750000|2022-03-25 15:22:30|48453.8|48413.8|48456.4|48416.4|48458.8|48418.8|48453.8|48413.8|1
1648221760000|2022-03-25 15:22:40|48461.4|48421.4|48461.4|48421.4|48461.4|48421.4|48458.8|48418.8|0
1648221770000|2022-03-25 15:22:50|48458.8|48418.8|48451.4|48411.4|48458.8|48418.8|48451.4|48411.4|2
1648221780000|2022-03-25 15:23:00|48456.4|48416.4|48448.8|48408.8|48456.4|48416.4|48448.8|48408.8|8
1648221790000|2022-03-25 15:23:10|48456.4|48416.4|48443.7|48403.7|48458.8|48418.8|48443.7|48403.7|8
1648221800000|2022-03-25 15:23:20|48438.7|48398.7|48438.7|48398.7|48438.7|48398.7|48438.7|48398.7|4
1648221810000|2022-03-25 15:23:30|48441.4|48401.4|48443.7|48403.7|48443.7|48403.7|48441.4|48401.4|6
1648221820000|2022-03-25 15:23:40|48438.7|48398.7|48438.7|48398.7|48438.7|48398.7|48438.7|48398.7|0
1648221830000|2022-03-25 15:23:50|48433.7|48393.7|48433.7|48393.7|48433.7|48393.7|48433.7|48393.7|0
1648221840000|2022-03-25 15:24:00|48431.4|48391.4|48421.4|48381.4|48431.4|48391.4|48418.7|48378.7|41
1648221850000|2022-03-25 15:24:10|||||||||1
1648221860000|2022-03-25 15:24:20|48421.3|48381.3|48421.3|48381.3|48421.3|48381.3|48421.3|48381.3|0
1648221870000|2022-03-25 15:24:30|||||||||2
1648221880000|2022-03-25 15:24:40|48424.2|48384.2|48424|48384|48431.3|48391.3|48424|48384|8
1648221890000|2022-03-25 15:24:50|48423.7|48383.7|48434|48394|48434|48394|48423.7|48383.7|12
1648221900000|2022-03-25 15:25:00|48431.3|48391.3|48428.7|48388.7|48431.3|48391.3|48426.3|48386.3|1
1648221920000|2022-03-25 15:25:20|48444|48404|48446.3|48406.3|48446.3|48406.3|48441.3|48401.3|5
1648221930000|2022-03-25 15:25:30|48444|48404|48441.3|48401.3|48446.3|48406.3|48441.3|48401.3|1
1648221940000|2022-03-25 15:25:40|48443.9|48403.9|48443.9|48403.9|48443.9|48403.9|48441.3|48401.3|6
1648221960000|2022-03-25 15:26:00|48441.3|48401.3|48441.3|48401.3|48441.3|48401.3|48441.3|48401.3|1
1648221970000|2022-03-25 15:26:10|48438.7|48398.7|48448.7|48408.7|48448.7|48408.7|48438.7|48398.7|3
1648221980000|2022-03-25 15:26:20|48453.9|48413.9|48443.7|48403.7|48458.7|48418.7|48443.7|48403.7|2
1648221990000|2022-03-25 15:26:30|48441.3|48401.3|48441.3|48401.3|48441.3|48401.3|48438.7|48398.7|2
1648222000000|2022-03-25 15:26:40|48408.7|48368.7|48408.7|48368.7|48411.3|48371.3|48408.7|48368.7|2
1648222010000|2022-03-25 15:26:50|48403.7|48363.7|48408.7|48368.7|48408.7|48368.7|48403.7|48363.7|4
1648222020000|2022-03-25 15:27:00|48406.3|48366.3|48408.7|48368.7|48411.3|48371.3|48403.7|48363.7|1
1648222040000|2022-03-25 15:27:20|48411.3|48371.3|48408.7|48368.7|48411.3|48371.3|48408.7|48368.7|1
1648222050000|2022-03-25 15:27:30|48411.3|48371.3|48398.7|48358.7|48411.3|48371.3|48398.7|48358.7|3
1648222060000|2022-03-25 15:27:40|48401.3|48361.3|48393.7|48353.7|48408.7|48368.7|48393.7|48353.7|5
1648222070000|2022-03-25 15:27:50|48408.7|48368.7|48418.7|48378.7|48418.7|48378.7|48408.7|48368.7|13
1648222080000|2022-03-25 15:28:00|48416.1|48376.1|48408.7|48368.7|48416.1|48376.1|48406.1|48366.1|4
1648222090000|2022-03-25 15:28:10|48406.1|48366.1|48406.1|48366.1|48406.1|48366.1|48406.1|48366.1|0
1648222100000|2022-03-25 15:28:20|48398.7|48358.7|48396.1|48356.1|48401.1|48361.1|48396.1|48356.1|2
1648222110000|2022-03-25 15:28:30|48391.1|48351.1|48383.5|48343.5|48391.1|48351.1|48381.1|48341.1|12
1648222120000|2022-03-25 15:28:40|48381.1|48341.1|48373.5|48333.5|48381.1|48341.1|48373.5|48333.5|10
1648222130000|2022-03-25 15:28:50|48371.1|48331.1|48333.5|48293.5|48371.3|48331.3|48333.5|48293.5|11
1648222140000|2022-03-25 15:29:00|48328.5|48288.5|48336.1|48296.1|48346.1|48306.1|48323.5|48283.5|25
1648222150000|2022-03-25 15:29:10|48338.5|48298.5|48341.1|48301.1|48346.1|48306.1|48338.5|48298.5|6
1648222160000|2022-03-25 15:29:20|48343.5|48303.5|48346.1|48306.1|48346.1|48306.1|48343.5|48303.5|0
1648222170000|2022-03-25 15:29:30|48348.7|48308.7|48333.5|48293.5|48348.7|48308.7|48331.1|48291.1|20
1648222180000|2022-03-25 15:29:40|48336.1|48296.1|48328.7|48288.7|48338.7|48298.7|48328.7|48288.7|9
1648222190000|2022-03-25 15:29:50|48326.1|48286.1|48331.1|48291.1|48331.1|48291.1|48323.5|48283.5|4
1648222200000|2022-03-25 15:30:00|48326.1|48286.1|48296.1|48256.1|48326.1|48286.1|48296.1|48256.1|18
1648222210000|2022-03-25 15:30:10|48291.1|48251.1|48301.1|48261.1|48308.7|48268.7|48291.1|48251.1|31
1648222220000|2022-03-25 15:30:20|48298.7|48258.7|48296.1|48256.1|48298.7|48258.7|48296.1|48256.1|0
1648222230000|2022-03-25 15:30:30|48298.7|48258.7|48296.1|48256.1|48306.1|48266.1|48296.1|48256.1|22
1648222240000|2022-03-25 15:30:40|48293.7|48253.7|48291.1|48251.1|48293.7|48253.7|48288.7|48248.7|13
1648222250000|2022-03-25 15:30:50|48288.7|48248.7|48288.7|48248.7|48288.7|48248.7|48288.7|48248.7|0
1648222260000|2022-03-25 15:31:00|48291.3|48251.3|48301.1|48261.1|48303.5|48263.5|48291.3|48251.3|2
1648222270000|2022-03-25 15:31:10|48303.7|48263.7|48293.4|48253.4|48306.1|48266.1|48293.4|48253.4|16
1648222280000|2022-03-25 15:31:20|48286.1|48246.1|48293.4|48253.4|48293.4|48253.4|48278.4|48238.4|26
1648222290000|2022-03-25 15:31:30|48288.7|48248.7|48283.4|48243.4|48293.4|48253.4|48283.4|48243.4|11
1648222300000|2022-03-25 15:31:40|48280.8|48240.8|48286.1|48246.1|48286.1|48246.1|48280.8|48240.8|5
1648222310000|2022-03-25 15:31:50|48291.1|48251.1|48276.1|48236.1|48291.1|48251.1|48276.1|48236.1|21
1648222320000|2022-03-25 15:32:00|48266.1|48226.1|48283.4|48243.4|48283.7|48243.7|48266.1|48226.1|26
1648222330000|2022-03-25 15:32:10|48276.1|48236.1|48246.1|48206.1|48283.4|48243.4|48246.1|48206.1|17
1648222340000|2022-03-25 15:32:20|48236.1|48196.1|48228.9|48188.9|48238.7|48198.7|48226|48186|28
1648222350000|2022-03-25 15:32:30|48226.3|48186.3|48216|48176|48228.9|48188.9|48216|48176|12
1648222360000|2022-03-25 15:32:40|48218.7|48178.7|48216|48176|48218.7|48178.7|48216|48176|12
1648222370000|2022-03-25 15:32:50|48218.7|48178.7|48218.7|48178.7|48218.7|48178.7|48216|48176|8
1648222380000|2022-03-25 15:33:00|48221.3|48181.3|48218.7|48178.7|48226.3|48186.3|48218.7|48178.7|18
1648222390000|2022-03-25 15:33:10|48216.3|48176.3|48216.3|48176.3|48216.3|48176.3|48216.3|48176.3|0
1648222400000|2022-03-25 15:33:20|48218.7|48178.7|48223.7|48183.7|48226.3|48186.3|48218.7|48178.7|25
1648222410000|2022-03-25 15:33:30|48226.3|48186.3|48228.9|48188.9|48228.9|48188.9|48221.3|48181.3|37
1648222420000|2022-03-25 15:33:40|48223.9|48183.9|48241.3|48201.3|48241.3|48201.3|48223.9|48183.9|8
1648222430000|2022-03-25 15:33:50|48233.9|48193.9|48226.3|48186.3|48233.9|48193.9|48223.9|48183.9|3
1648222440000|2022-03-25 15:34:00|48231.3|48191.3|48233.9|48193.9|48236.3|48196.3|48231.3|48191.3|3
1648222450000|2022-03-25 15:34:10|48231.3|48191.3|48231.3|48191.3|48231.3|48191.3|48231.3|48191.3|0
1648222460000|2022-03-25 15:34:20|48233.9|48193.9|48233.9|48193.9|48233.9|48193.9|48233.9|48193.9|1
1648222470000|2022-03-25 15:34:30|48228.6|48188.6|48238.6|48198.6|48243.6|48203.6|48223.9|48183.9|12
1648222480000|2022-03-25 15:34:40|48228.6|48188.6|48223.6|48183.6|48228.6|48188.6|48221.2|48181.2|14
1648222490000|2022-03-25 15:34:50|48228.6|48188.6|48231.2|48191.2|48231.2|48191.2|48226|48186|14
1648222500000|2022-03-25 15:35:00|48236.2|48196.2|48233.9|48193.9|48241.2|48201.2|48233.9|48193.9|16
1648222520000|2022-03-25 15:35:20|48231.2|48191.2|48233.9|48193.9|48233.9|48193.9|48231.2|48191.2|1
1648222530000|2022-03-25 15:35:30|48238.9|48198.9|48243.9|48203.9|48246.2|48206.2|48238.9|48198.9|7
1648222540000|2022-03-25 15:35:40|48241.2|48201.2|48248.6|48208.6|48248.6|48208.6|48241.2|48201.2|8
1648222550000|2022-03-25 15:35:50|48246.2|48206.2|48221.2|48181.2|48246.2|48206.2|48221.2|48181.2|14
1648222560000|2022-03-25 15:36:00|48228.6|48188.6|48186|48146|48228.6|48188.6|48171|48131|21
1648222570000|2022-03-25 15:36:10|48181|48141|48181|48141|48191|48151|48181|48141|12
1648222580000|2022-03-25 15:36:20|48183.4|48143.4|48186|48146|48186|48146|48183.4|48143.4|4
1648222590000|2022-03-25 15:36:30|48188.6|48148.6|48186|48146|48191|48151|48186|48146|8
1648222600000|2022-03-25 15:36:40|48188.6|48148.6|48188.6|48148.6|48193.6|48153.6|48188.6|48148.6|2
1648222610000|2022-03-25 15:36:50|48176|48136|48176|48136|48191|48151|48146|48106|30
1648222620000|2022-03-25 15:37:00|48178.6|48138.6|48186|48146|48186|48146|48178.6|48138.6|11
1648222630000|2022-03-25 15:37:10|48181|48141|48181|48141|48181|48141|48181|48141|1
1648222640000|2022-03-25 15:37:20|48186|48146|48181|48141|48186|48146|48176|48136|3
1648222650000|2022-03-25 15:37:30|48193.6|48153.6|48198.6|48158.6|48198.6|48158.6|48193.6|48153.6|16
1648222660000|2022-03-25 15:37:40|48201.2|48161.2|48213.8|48173.8|48216.2|48176.2|48201.2|48161.2|6
1648222670000|2022-03-25 15:37:50|48198.6|48158.6|48196.2|48156.2|48198.6|48158.6|48196.2|48156.2|1
1648222680000|2022-03-25 15:38:00|48201.2|48161.2|48201.2|48161.2|48201.2|48161.2|48196.2|48156.2|1
1648222690000|2022-03-25 15:38:10|48198.8|48158.8|48193.8|48153.8|48198.8|48158.8|48193.8|48153.8|2
1648222700000|2022-03-25 15:38:20|48191.2|48151.2|48191.2|48151.2|48191.2|48151.2|48188.8|48148.8|0
1648222710000|2022-03-25 15:38:30|48193.8|48153.8|48193.8|48153.8|48193.8|48153.8|48193.8|48153.8|9
1648222720000|2022-03-25 15:38:40|48191.2|48151.2|48193.8|48153.8|48193.8|48153.8|48188.8|48148.8|1
1648222730000|2022-03-25 15:38:50|48191.2|48151.2|48193.8|48153.8|48193.8|48153.8|48188.8|48148.8|5
1648222740000|2022-03-25 15:39:00|48191.2|48151.2|48203.8|48163.8|48203.8|48163.8|48173.8|48133.8|7
1648222750000|2022-03-25 15:39:10|48201.2|48161.2|48206.2|48166.2|48226.2|48186.2|48201.2|48161.2|14
1648222760000|2022-03-25 15:39:20|48208.6|48168.6|48223.8|48183.8|48223.8|48183.8|48208.6|48168.6|3
1648222770000|2022-03-25 15:39:30|48221.2|48181.2|48228.6|48188.6|48236.2|48196.2|48221.2|48181.2|4
1648222780000|2022-03-25 15:39:40|48226.2|48186.2|48221.2|48181.2|48228.6|48188.6|48221.2|48181.2|0
1648222790000|2022-03-25 15:39:50|48218.6|48178.6|48223.8|48183.8|48223.8|48183.8|48218.6|48178.6|4
1648222800000|2022-03-25 15:40:00|48226.2|48186.2|48228.6|48188.6|48233.6|48193.6|48226.2|48186.2|3
1648222810000|2022-03-25 15:40:10|48231.2|48191.2|48231.2|48191.2|48233.6|48193.6|48228.6|48188.6|1
1648222820000|2022-03-25 15:40:20|48228.6|48188.6|48258.6|48218.6|48266.2|48226.2|48228.6|48188.6|17
1648222830000|2022-03-25 15:40:30|48253.6|48213.6|48251.2|48211.2|48253.6|48213.6|48246.2|48206.2|1
1648222850000|2022-03-25 15:40:50|48248.6|48208.6|48251.2|48211.2|48251.2|48211.2|48248.6|48208.6|2
1648222860000|2022-03-25 15:41:00|48248.6|48208.6|48241.2|48201.2|48248.6|48208.6|48241.2|48201.2|3
1648222870000|2022-03-25 15:41:10|48246.2|48206.2|48248.6|48208.6|48248.6|48208.6|48241.2|48201.2|0
1648222890000|2022-03-25 15:41:30|48251.2|48211.2|48251.2|48211.2|48251.2|48211.2|48251.2|48211.2|4
1648222910000|2022-03-25 15:41:50|48248.6|48208.6|48251.2|48211.2|48251.2|48211.2|48248.6|48208.6|2
1648222920000|2022-03-25 15:42:00|48256|48216|48248.6|48208.6|48256|48216|48246|48206|11
1648222930000|2022-03-25 15:42:10|48243.1|48203.1|48230.7|48190.7|48243.1|48203.1|48230.7|48190.7|86
1648222940000|2022-03-25 15:42:20|48233.3|48193.3|48230.7|48190.7|48233.3|48193.3|48230.7|48190.7|2
1648222950000|2022-03-25 15:42:30|48233.3|48193.3|48238.3|48198.3|48238.3|48198.3|48230.7|48190.7|5
1648222960000|2022-03-25 15:42:40|48236|48196|48243.3|48203.3|48243.3|48203.3|48230.7|48190.7|3
1648222970000|2022-03-25 15:42:50|48240.7|48200.7|48230.7|48190.7|48240.7|48200.7|48230.7|48190.7|1
1648222980000|2022-03-25 15:43:00|48245.7|48205.7|48253.3|48213.3|48253.3|48213.3|48245.7|48205.7|8
1648222990000|2022-03-25 15:43:10|48260.7|48220.7|48260.7|48220.7|48260.7|48220.7|48260.7|48220.7|0
1648223000000|2022-03-25 15:43:20|48265.7|48225.7|48255.7|48215.7|48265.7|48225.7|48250.7|48210.7|5
1648223010000|2022-03-25 15:43:30|48253.3|48213.3|48258.1|48218.1|48258.1|48218.1|48253.3|48213.3|0
1648223020000|2022-03-25 15:43:40|48265.7|48225.7|48240.7|48200.7|48265.7|48225.7|48238.1|48198.1|8
1648223030000|2022-03-25 15:43:50|48235.9|48195.9|48238.3|48198.3|48243.3|48203.3|48235.9|48195.9|12
1648223040000|2022-03-25 15:44:00|48240.7|48200.7|48235.7|48195.7|48248.3|48208.3|48235.7|48195.7|2
1648223050000|2022-03-25 15:44:10|48238.3|48198.3|48253.3|48213.3|48253.3|48213.3|48238.3|48198.3|3
1648223060000|2022-03-25 15:44:20|48258.3|48218.3|48253.3|48213.3|48260.9|48220.9|48253.3|48213.3|0
1648223070000|2022-03-25 15:44:30|48255.7|48215.7|48263.3|48223.3|48268.3|48228.3|48253.3|48213.3|4
1648223080000|2022-03-25 15:44:40|48265.9|48225.9|48270.9|48230.9|48275.9|48235.9|48265.9|48225.9|7
1648223090000|2022-03-25 15:44:50|48273.3|48233.3|48273.3|48233.3|48273.3|48233.3|48273.3|48233.3|0
1648223110000|2022-03-25 15:45:10|48258.3|48218.3|48243.3|48203.3|48258.3|48218.3|48243.3|48203.3|11
1648223120000|2022-03-25 15:45:20|48248.5|48208.5|48253.3|48213.3|48253.3|48213.3|48248.5|48208.5|3
1648223130000|2022-03-25 15:45:30|48250.7|48210.7|48243.3|48203.3|48250.7|48210.7|48243.3|48203.3|5
1648223140000|2022-03-25 15:45:40|48245.7|48205.7|48253.3|48213.3|48253.3|48213.3|48243.3|48203.3|2
1648223150000|2022-03-25 15:45:50|48250.7|48210.7|48260.7|48220.7|48260.7|48220.7|48248.3|48208.3|1
1648223160000|2022-03-25 15:46:00|48263.3|48223.3|48255.7|48215.7|48263.3|48223.3|48255.7|48215.7|3
1648223170000|2022-03-25 15:46:10|48253.3|48213.3|48260.7|48220.7|48260.7|48220.7|48253.3|48213.3|5
1648223180000|2022-03-25 15:46:20|48255.7|48215.7|48255.7|48215.7|48255.7|48215.7|48250.7|48210.7|23
1648223190000|2022-03-25 15:46:30|48253.3|48213.3|48243.3|48203.3|48253.3|48213.3|48240.7|48200.7|2
1648223200000|2022-03-25 15:46:40|48245.7|48205.7|48243.3|48203.3|48245.7|48205.7|48243.3|48203.3|0
1648223210000|2022-03-25 15:46:50|48245.7|48205.7|48243.3|48203.3|48253.3|48213.3|48243.3|48203.3|11
1648223220000|2022-03-25 15:47:00|48245.7|48205.7|48250.7|48210.7|48250.7|48210.7|48243.3|48203.3|5
1648223230000|2022-03-25 15:47:10|48248.3|48208.3|48253.3|48213.3|48253.3|48213.3|48245.7|48205.7|3
1648223240000|2022-03-25 15:47:20|48250.7|48210.7|48248.3|48208.3|48250.7|48210.7|48248.3|48208.3|0
1648223250000|2022-03-25 15:47:30|48250.7|48210.7|48243.3|48203.3|48250.7|48210.7|48243.3|48203.3|1
1648223260000|2022-03-25 15:47:40|48228.5|48188.5|48223.3|48183.3|48230.9|48190.9|48210.9|48170.9|22
1648223270000|2022-03-25 15:47:50|48225.9|48185.9|48223.3|48183.3|48225.9|48185.9|48218.5|48178.5|0
1648223280000|2022-03-25 15:48:00|48223.5|48183.5|48223.5|48183.5|48225.9|48185.9|48215.9|48175.9|10
1648223290000|2022-03-25 15:48:10|48218.5|48178.5|48235.9|48195.9|48235.9|48195.9|48218.5|48178.5|20
1648223300000|2022-03-25 15:48:20|48233.3|48193.3|48238.3|48198.3|48245.9|48205.9|48230.9|48190.9|13
1648223310000|2022-03-25 15:48:30|48235.9|48195.9|48233.3|48193.3|48235.9|48195.9|48233.3|48193.3|2
1648223320000|2022-03-25 15:48:40|48235.9|48195.9|48235.9|48195.9|48235.9|48195.9|48233.3|48193.3|2
1648223330000|2022-03-25 15:48:50|48243.3|48203.3|48240.9|48200.9|48243.3|48203.3|48240.9|48200.9|5
1648223340000|2022-03-25 15:49:00|48238.3|48198.3|48243.3|48203.3|48245.9|48205.9|48235.9|48195.9|6
1648223350000|2022-03-25 15:49:10|48240.9|48200.9|48230.9|48190.9|48240.9|48200.9|48230.9|48190.9|4
1648223360000|2022-03-25 15:49:20|48228.3|48188.3|48218.5|48178.5|48228.3|48188.3|48215.9|48175.9|9
1648223370000|2022-03-25 15:49:30|48223.5|48183.5|48218.5|48178.5|48223.5|48183.5|48218.5|48178.5|1
1648223380000|2022-03-25 15:49:40|48215.9|48175.9|48233.1|48193.1|48233.1|48193.1|48215.9|48175.9|14
1648223390000|2022-03-25 15:49:50|48245.9|48205.9|48260.7|48220.7|48265.7|48225.7|48245.9|48205.9|13
1648223400000|2022-03-25 15:50:00|48265.7|48225.7|48260.7|48220.7|48265.7|48225.7|48258|48218|6
1648223410000|2022-03-25 15:50:10|48250.7|48210.7|48260.7|48220.7|48260.7|48220.7|48238|48198|17
1648223420000|2022-03-25 15:50:20|48258|48218|48250.7|48210.7|48260.7|48220.7|48250.7|48210.7|3
1648223430000|2022-03-25 15:50:30|48253|48213|48253|48213|48253|48213|48253|48213|0
1648223440000|2022-03-25 15:50:40|48263.3|48223.3|48260.7|48220.7|48265.7|48225.7|48260.7|48220.7|15
1648223450000|2022-03-25 15:50:50|48265.7|48225.7|48253|48213|48265.7|48225.7|48253|48213|2
1648223460000|2022-03-25 15:51:00|48255.7|48215.7|48253|48213|48258|48218|48253|48213|4
1648223470000|2022-03-25 15:51:10|48255.6|48215.6|48258|48218|48258|48218|48255.6|48215.6|4
1648223480000|2022-03-25 15:51:20|||||||||3
1648223490000|2022-03-25 15:51:30|48253|48213|48258|48218|48258|48218|48253|48213|1
1648223500000|2022-03-25 15:51:40|48260.6|48220.6|48253|48213|48263|48223|48253|48213|4
1648223510000|2022-03-25 15:51:50|48258.3|48218.3|48260.6|48220.6|48263|48223|48258.3|48218.3|4
1648223520000|2022-03-25 15:52:00|48258|48218|48260.6|48220.6|48260.6|48220.6|48258|48218|2
1648223540000|2022-03-25 15:52:20|48263|48223|48260.6|48220.6|48263|48223|48258|48218|2
1648223550000|2022-03-25 15:52:30|48263|48223|48270.6|48230.6|48270.6|48230.6|48260.6|48220.6|1
1648223560000|2022-03-25 15:52:40|48268|48228|48265.6|48225.6|48268|48228|48265.6|48225.6|2
1648223570000|2022-03-25 15:52:50|48268|48228|48278.2|48238.2|48278.2|48238.2|48260.6|48220.6|9
1648223580000|2022-03-25 15:53:00|48268.2|48228.2|48275.8|48235.8|48278.2|48238.2|48268.2|48228.2|2
1648223590000|2022-03-25 15:53:10|48278.2|48238.2|48263.2|48223.2|48278.2|48238.2|48263.2|48223.2|11
1648223600000|2022-03-25 15:53:20|48268.2|48228.2|48268.2|48228.2|48268.2|48228.2|48268.2|48228.2|2
1648223610000|2022-03-25 15:53:30|48258.2|48218.2|48268.2|48228.2|48268.2|48228.2|48258.2|48218.2|15
1648223620000|2022-03-25 15:53:40|48263.2|48223.2|48263.2|48223.2|48263.2|48223.2|48258.2|48218.2|3
1648223630000|2022-03-25 15:53:50|48268.2|48228.2|48263.2|48223.2|48268.2|48228.2|48263.2|48223.2|6
1648223640000|2022-03-25 15:54:00|48260.6|48220.6|48253.2|48213.2|48260.6|48220.6|48248.2|48208.2|12
1648223650000|2022-03-25 15:54:10|48245.8|48205.8|48248.2|48208.2|48253.2|48213.2|48245.8|48205.8|1
1648223660000|2022-03-25 15:54:20|48245.8|48205.8|48238.2|48198.2|48245.8|48205.8|48238.2|48198.2|10
1648223670000|2022-03-25 15:54:30|48243|48203|48248.2|48208.2|48250.8|48210.8|48243|48203|1
1648223680000|2022-03-25 15:54:40|48245.8|48205.8|48243.2|48203.2|48248.2|48208.2|48243.2|48203.2|2
1648223690000|2022-03-25 15:54:50|48253.2|48213.2|48243.2|48203.2|48253.2|48213.2|48243.2|48203.2|5
1648223700000|2022-03-25 15:55:00|48238.2|48198.2|48190.6|48150.6|48238.2|48198.2|48190.6|48150.6|10
1648223710000|2022-03-25 15:55:10|48188|48148|48190.6|48150.6|48190.6|48150.6|48188|48148|5
1648223720000|2022-03-25 15:55:20|48188|48148|48190.6|48150.6|48190.6|48150.6|48188|48148|1
1648223730000|2022-03-25 15:55:30|48180.6|48140.6|48180.6|48140.6|48180.6|48140.6|48180.6|48140.6|3
1648223740000|2022-03-25 15:55:40|48183|48143|48213|48173|48220.6|48180.6|48183|48143|16
1648223750000|2022-03-25 15:55:50|48218|48178|48208|48168|48218|48178|48208|48168|6
1648223760000|2022-03-25 15:56:00|48210.6|48170.6|48220.6|48180.6|48223|48183|48208|48168|4
1648223770000|2022-03-25 15:56:10|48218|48178|48208|48168|48218|48178|48208|48168|2
1648223780000|2022-03-25 15:56:20|48203|48163|48203|48163|48203|48163|48203|48163|0
1648223790000|2022-03-25 15:56:30|48205.4|48165.4|48198|48158|48208|48168|48193|48153|17
1648223800000|2022-03-25 15:56:40|48200.6|48160.6|48208|48168|48208|48168|48200.6|48160.6|1
1648223810000|2022-03-25 15:56:50|48203|48163|48188|48148|48203|48163|48188|48148|8
1648223820000|2022-03-25 15:57:00|48190.6|48150.6|48178|48138|48190.6|48150.6|48178|48138|6
1648223830000|2022-03-25 15:57:10|48175.6|48135.6|48170.4|48130.4|48175.6|48135.6|48168|48128|6
1648223840000|2022-03-25 15:57:20|48175.4|48135.4|48175.4|48135.4|48175.4|48135.4|48175.4|48135.4|1
1648223850000|2022-03-25 15:57:30|48178|48138|48180.4|48140.4|48185.4|48145.4|48175.4|48135.4|5
1648223860000|2022-03-25 15:57:40|48175.4|48135.4|48175.4|48135.4|48178|48138|48175.4|48135.4|2
1648223870000|2022-03-25 15:57:50|48168|48128|48175.4|48135.4|48175.4|48135.4|48168|48128|3
1648223880000|2022-03-25 15:58:00|48172.8|48132.8|48175.4|48135.4|48178|48138|48172.8|48132.8|8
1648223900000|2022-03-25 15:58:20|48180.4|48140.4|48180.4|48140.4|48180.4|48140.4|48180.4|48140.4|3
1648223910000|2022-03-25 15:58:30|48177.7|48137.7|48165.4|48125.4|48180.4|48140.4|48162.7|48122.7|10
1648223920000|2022-03-25 15:58:40|48168|48128|48200.6|48160.6|48203|48163|48168|48128|12
1648223930000|2022-03-25 15:58:50|||||||||1
1648223940000|2022-03-25 15:59:00|48205.6|48165.6|48215.6|48175.6|48215.6|48175.6|48205.6|48165.6|19
1648223950000|2022-03-25 15:59:10|48205.6|48165.6|48213|48173|48213|48173|48205.6|48165.6|3
1648223960000|2022-03-25 15:59:20|48208|48168|48188|48148|48208|48168|48188|48148|4
1648223970000|2022-03-25 15:59:30|48190.4|48150.4|48178|48138|48190.4|48150.4|48178|48138|10
1648223980000|2022-03-25 15:59:40|48175.3|48135.3|48162.7|48122.7|48175.3|48135.3|48162.7|48122.7|2
1648223990000|2022-03-25 15:59:50|48165.3|48125.3|48170.3|48130.3|48175.3|48135.3|48155.3|48115.3|8
1648224000000|2022-03-25 16:00:00|48168|48128|48173|48133|48175.3|48135.3|48165.3|48125.3|21
1648224010000|2022-03-25 16:00:10|48178|48138|48180.3|48140.3|48180.3|48140.3|48178|48138|1
1648224040000|2022-03-25 16:00:40|48182.9|48142.9|48180.3|48140.3|48182.9|48142.9|48180.3|48140.3|3
1648224050000|2022-03-25 16:00:50|48177.9|48137.9|48187.9|48147.9|48192.9|48152.9|48177.9|48137.9|5
1648224060000|2022-03-25 16:01:00|48185.3|48145.3|48185.3|48145.3|48185.3|48145.3|48180.3|48140.3|2
1648224070000|2022-03-25 16:01:10|48187.9|48147.9|48190.3|48150.3|48190.3|48150.3|48187.9|48147.9|3
1648224080000|2022-03-25 16:01:20|48187.9|48147.9|48190.3|48150.3|48190.3|48150.3|48187.9|48147.9|0
1648224090000|2022-03-25 16:01:30|48195.5|48155.5|48197.9|48157.9|48197.9|48157.9|48190.3|48150.3|6
1648224100000|2022-03-25 16:01:40|48187.9|48147.9|48187.9|48147.9|48190.3|48150.3|48187.9|48147.9|8
1648224110000|2022-03-25 16:01:50|48190.5|48150.5|48197.9|48157.9|48197.9|48157.9|48190.5|48150.5|5
1648224120000|2022-03-25 16:02:00|48200.5|48160.5|48227.9|48187.9|48230.5|48190.5|48200.5|48160.5|9
1648224140000|2022-03-25 16:02:20|48230.5|48190.5|48227.9|48187.9|48230.5|48190.5|48227.9|48187.9|0
1648224150000|2022-03-25 16:02:30|48222.9|48182.9|48217.9|48177.9|48222.9|48182.9|48217.9|48177.9|1
1648224160000|2022-03-25 16:02:40|48220.5|48180.5|48222.9|48182.9|48222.9|48182.9|48220.5|48180.5|0
1648224170000|2022-03-25 16:02:50|48230.5|48190.5|48230.5|48190.5|48235.5|48195.5|48230.5|48190.5|11
1648224180000|2022-03-25 16:03:00|48227.9|48187.9|48237.9|48197.9|48237.9|48197.9|48227.9|48187.9|6
1648224190000|2022-03-25 16:03:10|48240.5|48200.5|48227.9|48187.9|48240.5|48200.5|48227.9|48187.9|8
1648224200000|2022-03-25 16:03:20|48230.5|48190.5|48257.9|48217.9|48260.5|48220.5|48227.9|48187.9|8
1648224210000|2022-03-25 16:03:30|48260.5|48220.5|48252.9|48212.9|48260.5|48220.5|48252.9|48212.9|4
1648224220000|2022-03-25 16:03:40|48242.9|48202.9|48237.9|48197.9|48247.9|48207.9|48237.9|48197.9|13
1648224230000|2022-03-25 16:03:50|48232.9|48192.9|48232.9|48192.9|48237.9|48197.9|48230.5|48190.5|0
1648224240000|2022-03-25 16:04:00|48230.3|48190.3|48237.9|48197.9|48237.9|48197.9|48230.3|48190.3|4
1648224250000|2022-03-25 16:04:10|48235.3|48195.3|48227.9|48187.9|48235.3|48195.3|48227.9|48187.9|9
1648224260000|2022-03-25 16:04:20|48230.5|48190.5|48237.9|48197.9|48237.9|48197.9|48227.9|48187.9|3
1648224270000|2022-03-25 16:04:30|48235.5|48195.5|48235.5|48195.5|48235.5|48195.5|48235.5|48195.5|0
1648224280000|2022-03-25 16:04:40|48240.5|48200.5|48235.5|48195.5|48240.5|48200.5|48235.5|48195.5|0
1648224290000|2022-03-25 16:04:50|48237.9|48197.9|48237.9|48197.9|48240.5|48200.5|48235.5|48195.5|3
1648224300000|2022-03-25 16:05:00|48235.5|48195.5|48230.5|48190.5|48238.1|48198.1|48230.5|48190.5|4
1648224310000|2022-03-25 16:05:10|48220.5|48180.5|48257.9|48217.9|48257.9|48217.9|48220.5|48180.5|13
1648224320000|2022-03-25 16:05:20|48250.5|48210.5|48252.9|48212.9|48252.9|48212.9|48250.5|48210.5|0
1648224330000|2022-03-25 16:05:30|48250.5|48210.5|48247.9|48207.9|48250.5|48210.5|48247.9|48207.9|1
1648224340000|2022-03-25 16:05:40|48250.5|48210.5|48250.5|48210.5|48250.5|48210.5|48247.9|48207.9|2
1648224350000|2022-03-25 16:05:50|48247.9|48207.9|48247.9|48207.9|48247.9|48207.9|48247.9|48207.9|1
1648224360000|2022-03-25 16:06:00|48250.5|48210.5|48247.9|48207.9|48250.5|48210.5|48247.9|48207.9|4
1648224370000|2022-03-25 16:06:10|48250.5|48210.5|48247.9|48207.9|48250.5|48210.5|48247.9|48207.9|2
1648224380000|2022-03-25 16:06:20|48250.5|48210.5|48257.9|48217.9|48257.9|48217.9|48250.5|48210.5|18
1648224390000|2022-03-25 16:06:30|48260.5|48220.5|48260.5|48220.5|48260.5|48220.5|48260.5|48220.5|1
1648224400000|2022-03-25 16:06:40|48270.5|48230.5|48267.9|48227.9|48270.5|48230.5|48267.9|48227.9|4
1648224410000|2022-03-25 16:06:50|48265.5|48225.5|48277.9|48237.9|48277.9|48237.9|48265.5|48225.5|10
1648224420000|2022-03-25 16:07:00|48280.5|48240.5|48290.5|48250.5|48290.5|48250.5|48280.5|48240.5|1
1648224430000|2022-03-25 16:07:10|48297.9|48257.9|48300.5|48260.5|48300.5|48260.5|48295.3|48255.3|3
1648224440000|2022-03-25 16:07:20|48305.5|48265.5|48300.5|48260.5|48305.5|48265.5|48300.5|48260.5|0
1648224450000|2022-03-25 16:07:30|48303.1|48263.1|48300.5|48260.5|48305.5|48265.5|48300.5|48260.5|1
1648224460000|2022-03-25 16:07:40|48305.5|48265.5|48305.5|48265.5|48305.5|48265.5|48305.5|48265.5|3
1648224470000|2022-03-25 16:07:50|48302.9|48262.9|48300.5|48260.5|48302.9|48262.9|48300.5|48260.5|0
1648224480000|2022-03-25 16:08:00|48302.9|48262.9|48297.9|48257.9|48302.9|48262.9|48287.9|48247.9|4
1648224500000|2022-03-25 16:08:20|48300.5|48260.5|48292.9|48252.9|48300.5|48260.5|48292.9|48252.9|2
1648224510000|2022-03-25 16:08:30|48292.7|48252.7|48302.9|48262.9|48305.3|48265.3|48292.7|48252.7|8
1648224520000|2022-03-25 16:08:40|48307.9|48267.9|48307.9|48267.9|48307.9|48267.9|48307.9|48267.9|7
1648224530000|2022-03-25 16:08:50|48310.3|48270.3|48327.9|48287.9|48327.9|48287.9|48310.3|48270.3|25
1648224540000|2022-03-25 16:09:00|48322.9|48282.9|48322.9|48282.9|48330.5|48290.5|48322.9|48282.9|20
1648224550000|2022-03-25 16:09:10|48327.9|48287.9|48315.3|48275.3|48327.9|48287.9|48315.3|48275.3|9
1648224560000|2022-03-25 16:09:20|48310.5|48270.5|48310.5|48270.5|48317.9|48277.9|48310.5|48270.5|2
1648224570000|2022-03-25 16:09:30|48303.1|48263.1|48302.9|48262.9|48307.9|48267.9|48300.5|48260.5|6
1648224580000|2022-03-25 16:09:40|48300.5|48260.5|48307.9|48267.9|48307.9|48267.9|48300.5|48260.5|3
1648224590000|2022-03-25 16:09:50|48310.5|48270.5|48305.3|48265.3|48310.5|48270.5|48305.3|48265.3|2
1648224600000|2022-03-25 16:10:00|48302.9|48262.9|48297.9|48257.9|48302.9|48262.9|48292.9|48252.9|11
1648224610000|2022-03-25 16:10:10|48292.9|48252.9|48287.9|48247.9|48302.9|48262.9|48287.9|48247.9|3
1648224620000|2022-03-25 16:10:20|48290.5|48250.5|48305.5|48265.5|48305.5|48265.5|48290.5|48250.5|2
1648224630000|2022-03-25 16:10:30|48307.9|48267.9|48287.9|48247.9|48307.9|48267.9|48280.5|48240.5|10
1648224640000|2022-03-25 16:10:40|48290.5|48250.5|48305.5|48265.5|48310.5|48270.5|48287.9|48247.9|42
1648224650000|2022-03-25 16:10:50|48297.9|48257.9|48297.9|48257.9|48297.9|48257.9|48297.9|48257.9|1
1648224660000|2022-03-25 16:11:00|48292.9|48252.9|48310.5|48270.5|48310.5|48270.5|48292.9|48252.9|4
1648224670000|2022-03-25 16:11:10|48305.5|48265.5|48307.8|48267.8|48310.5|48270.5|48305.5|48265.5|1
1648224680000|2022-03-25 16:11:20|48310.5|48270.5|48327.8|48287.8|48333.1|48293.1|48310.5|48270.5|14
1648224690000|2022-03-25 16:11:30|48337.8|48297.8|48337.8|48297.8|48340.5|48300.5|48332.8|48292.8|8
1648224700000|2022-03-25 16:11:40|48340.5|48300.5|48337.8|48297.8|48342.8|48302.8|48335.2|48295.2|5
1648224710000|2022-03-25 16:11:50|48335.2|48295.2|48327.8|48287.8|48340.5|48300.5|48327.8|48287.8|3
1648224720000|2022-03-25 16:12:00|48325.2|48285.2|48327.8|48287.8|48330.4|48290.4|48322.8|48282.8|3
1648224730000|2022-03-25 16:12:10|48325.4|48285.4|48327.8|48287.8|48327.8|48287.8|48325.4|48285.4|0
1648224740000|2022-03-25 16:12:20|48330.4|48290.4|48327.8|48287.8|48330.4|48290.4|48327.8|48287.8|2
1648224750000|2022-03-25 16:12:30|48330.4|48290.4|48310.4|48270.4|48330.4|48290.4|48310.4|48270.4|2
1648224760000|2022-03-25 16:12:40|48307.8|48267.8|48307.8|48267.8|48307.8|48267.8|48305.2|48265.2|3
1648224770000|2022-03-25 16:12:50|48310.4|48270.4|48307.8|48267.8|48310.4|48270.4|48307.8|48267.8|1
1648224780000|2022-03-25 16:13:00|48310.4|48270.4|48320.4|48280.4|48320.4|48280.4|48307.8|48267.8|4
1648224790000|2022-03-25 16:13:10|48317.8|48277.8|48317.8|48277.8|48317.8|48277.8|48317.8|48277.8|1
1648224800000|2022-03-25 16:13:20|48315.4|48275.4|48312.8|48272.8|48317.8|48277.8|48310.4|48270.4|0
1648224810000|2022-03-25 16:13:30|48315.2|48275.2|48320.4|48280.4|48320.4|48280.4|48310.4|48270.4|7
1648224820000|2022-03-25 16:13:40|48325.4|48285.4|48332.8|48292.8|48332.8|48292.8|48325.4|48285.4|2
1648224830000|2022-03-25 16:13:50|48327.8|48287.8|48327.8|48287.8|48327.8|48287.8|48327.8|48287.8|2
1648224840000|2022-03-25 16:14:00|48325.4|48285.4|48317.8|48277.8|48325.4|48285.4|48317.8|48277.8|1
1648224850000|2022-03-25 16:14:10|48320.4|48280.4|48320.4|48280.4|48322.8|48282.8|48317.8|48277.8|1
1648224860000|2022-03-25 16:14:20|48322.8|48282.8|48322.8|48282.8|48325.4|48285.4|48320.4|48280.4|1
1648224870000|2022-03-25 16:14:30|48325.4|48285.4|48310.4|48270.4|48325.4|48285.4|48310.4|48270.4|1
1648224880000|2022-03-25 16:14:40|48307.8|48267.8|48307.8|48267.8|48307.8|48267.8|48307.8|48267.8|1
1648224890000|2022-03-25 16:14:50|48310.4|48270.4|48310.4|48270.4|48310.4|48270.4|48310.4|48270.4|0
1648224900000|2022-03-25 16:15:00|48307.8|48267.8|48310.4|48270.4|48310.4|48270.4|48307.8|48267.8|5
1648224910000|2022-03-25 16:15:10|48315.2|48275.2|48310.4|48270.4|48315.4|48275.4|48310.4|48270.4|1
1648224920000|2022-03-25 16:15:20|48307.8|48267.8|48307.8|48267.8|48307.8|48267.8|48305.4|48265.4|2
1648224930000|2022-03-25 16:15:30|48310.4|48270.4|48355.4|48315.4|48355.4|48315.4|48310.4|48270.4|7
1648224940000|2022-03-25 16:15:40|48360.4|48320.4|48365.4|48325.4|48365.4|48325.4|48358|48318|21
1648224950000|2022-03-25 16:15:50|48378|48338|48390.4|48350.4|48390.4|48350.4|48373|48333|9
1648224960000|2022-03-25 16:16:00|48388|48348|48385.4|48345.4|48390.4|48350.4|48385.4|48345.4|7
1648224970000|2022-03-25 16:16:10|48387.8|48347.8|48367.8|48327.8|48387.8|48347.8|48367.8|48327.8|4
1648224980000|2022-03-25 16:16:20|||||||||1
1648224990000|2022-03-25 16:16:30|48373|48333|48367.8|48327.8|48373|48333|48367.8|48327.8|1
1648225000000|2022-03-25 16:16:40|48370.4|48330.4|48360.4|48320.4|48370.4|48330.4|48360.4|48320.4|3
1648225010000|2022-03-25 16:16:50|48370.4|48330.4|48370.4|48330.4|48370.4|48330.4|48370.4|48330.4|1
1648225020000|2022-03-25 16:17:00|48367.8|48327.8|48357.8|48317.8|48370.4|48330.4|48357.8|48317.8|2
1648225030000|2022-03-25 16:17:10|48360.4|48320.4|48347.8|48307.8|48360.4|48320.4|48347.8|48307.8|3
1648225040000|2022-03-25 16:17:20|48355.4|48315.4|48360.4|48320.4|48365.4|48325.4|48355.4|48315.4|113
1648225050000|2022-03-25 16:17:30|48355.4|48315.4|48345.4|48305.4|48355.4|48315.4|48342.8|48302.8|4
1648225060000|2022-03-25 16:17:40|48347.8|48307.8|48335.4|48295.4|48347.8|48307.8|48335.4|48295.4|3
1648225070000|2022-03-25 16:17:50|48330.4|48290.4|48337.8|48297.8|48337.8|48297.8|48330.4|48290.4|10
1648225080000|2022-03-25 16:18:00|48345.4|48305.4|48337.8|48297.8|48345.4|48305.4|48337.8|48297.8|3
1648225090000|2022-03-25 16:18:10|48332.8|48292.8|48350.4|48310.4|48350.4|48310.4|48332.8|48292.8|16
1648225100000|2022-03-25 16:18:20|48347.8|48307.8|48342.8|48302.8|48347.8|48307.8|48342.8|48302.8|3
1648225110000|2022-03-25 16:18:30|48340.4|48300.4|48345.4|48305.4|48345.4|48305.4|48340.4|48300.4|1
1648225120000|2022-03-25 16:18:40|48342.8|48302.8|48337.8|48297.8|48342.8|48302.8|48337.8|48297.8|2
1648225130000|2022-03-25 16:18:50|48335.2|48295.2|48337.8|48297.8|48337.8|48297.8|48332.8|48292.8|0
1648225140000|2022-03-25 16:19:00|48332.8|48292.8|48337.8|48297.8|48337.8|48297.8|48330.4|48290.4|1
1648225150000|2022-03-25 16:19:10|48340.4|48300.4|48340.4|48300.4|48342.8|48302.8|48337.8|48297.8|0
1648225160000|2022-03-25 16:19:20|48342.8|48302.8|48347.8|48307.8|48350.4|48310.4|48342.8|48302.8|4
1648225170000|2022-03-25 16:19:30|48340.4|48300.4|48355.4|48315.4|48355.4|48315.4|48337.8|48297.8|9
1648225180000|2022-03-25 16:19:40|48357.8|48317.8|48365.4|48325.4|48365.4|48325.4|48357.8|48317.8|0
1648225190000|2022-03-25 16:19:50|48367.8|48327.8|48357.8|48317.8|48367.8|48327.8|48357.8|48317.8|0
1648225200000|2022-03-25 16:20:00|48355.2|48315.2|48347.8|48307.8|48357.8|48317.8|48347.8|48307.8|8
1648225210000|2022-03-25 16:20:10|48350.2|48310.2|48347.8|48307.8|48350.2|48310.2|48347.8|48307.8|11
1648225220000|2022-03-25 16:20:20|48342.8|48302.8|48335.2|48295.2|48342.8|48302.8|48335.2|48295.2|6
1648225230000|2022-03-25 16:20:30|||||||||3
1648225240000|2022-03-25 16:20:40|48335.1|48295.1|48335.1|48295.1|48335.1|48295.1|48335.1|48295.1|0
1648225260000|2022-03-25 16:21:00|48322.5|48282.5|48322.5|48282.5|48322.5|48282.5|48322.5|48282.5|6
1648225280000|2022-03-25 16:21:20|48319.9|48279.9|48307.5|48267.5|48319.9|48279.9|48307.5|48267.5|2
1648225290000|2022-03-25 16:21:30|48315.1|48275.1|48312.5|48272.5|48315.1|48275.1|48312.5|48272.5|4
1648225310000|2022-03-25 16:21:50|48297.5|48257.5|48292.5|48252.5|48297.5|48257.5|48292.5|48252.5|1
1648225330000|2022-03-25 16:22:10|48295.1|48255.1|48295.1|48255.1|48295.1|48255.1|48295.1|48255.1|0
1648225350000|2022-03-25 16:22:30|48292.5|48252.5|48292.5|48252.5|48292.5|48252.5|48292.5|48252.5|2
1648225360000|2022-03-25 16:22:40|||||||||4
1648225370000|2022-03-25 16:22:50|||||||||9
1648225390000|2022-03-25 16:23:10|48282.3|48242.3|48282.5|48242.5|48282.5|48242.5|48282.3|48242.3|2
1648225400000|2022-03-25 16:23:20|48275.1|48235.1|48285.1|48245.1|48285.1|48245.1|48272.5|48232.5|5
1648225410000|2022-03-25 16:23:30|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|48297.5|48257.5|12
1648225420000|2022-03-25 16:23:40|48300.1|48260.1|48305.1|48265.1|48305.1|48265.1|48300.1|48260.1|9
1648225430000|2022-03-25 16:23:50|48302.5|48262.5|48280.1|48240.1|48305.1|48265.1|48275.1|48235.1|11
1648225440000|2022-03-25 16:24:00|48282.7|48242.7|48295.1|48255.1|48295.1|48255.1|48282.7|48242.7|5
1648225450000|2022-03-25 16:24:10|48290.1|48250.1|48282.5|48242.5|48292.5|48252.5|48282.5|48242.5|2
1648225460000|2022-03-25 16:24:20|48279.9|48239.9|48270.1|48230.1|48279.9|48239.9|48270.1|48230.1|3
1648225470000|2022-03-25 16:24:30|48272.7|48232.7|48275.1|48235.1|48277.7|48237.7|48270.1|48230.1|7
1648225480000|2022-03-25 16:24:40|48272.7|48232.7|48275.1|48235.1|48275.1|48235.1|48270.1|48230.1|0
1648225490000|2022-03-25 16:24:50|48270.1|48230.1|48260.1|48220.1|48270.1|48230.1|48260.1|48220.1|5
1648225500000|2022-03-25 16:25:00|48265.1|48225.1|48265.1|48225.1|48265.1|48225.1|48260.1|48220.1|1
1648225510000|2022-03-25 16:25:10|||||||||1
1648225520000|2022-03-25 16:25:20|48275.1|48235.1|48265.1|48225.1|48275.1|48235.1|48265.1|48225.1|5
1648225530000|2022-03-25 16:25:30|48267.5|48227.5|48262.7|48222.7|48270.1|48230.1|48262.7|48222.7|1
1648225540000|2022-03-25 16:25:40|48265.1|48225.1|48265.1|48225.1|48265.1|48225.1|48265.1|48225.1|0
1648225550000|2022-03-25 16:25:50|48262.7|48222.7|48265.1|48225.1|48265.1|48225.1|48262.7|48222.7|1
1648225560000|2022-03-25 16:26:00|48267.7|48227.7|48267.7|48227.7|48267.7|48227.7|48267.7|48227.7|8
1648225570000|2022-03-25 16:26:10|48272.7|48232.7|48275.1|48235.1|48275.1|48235.1|48272.7|48232.7|0
1648225590000|2022-03-25 16:26:30|||||||||1
1648225600000|2022-03-25 16:26:40|48280.1|48240.1|48267.7|48227.7|48280.1|48240.1|48265.1|48225.1|10
1648225610000|2022-03-25 16:26:50|48290.1|48250.1|48312.5|48272.5|48315.1|48275.1|48290.1|48250.1|17
1648225620000|2022-03-25 16:27:00|48315.1|48275.1|48315.1|48275.1|48315.1|48275.1|48312.5|48272.5|4
1648225630000|2022-03-25 16:27:10|48317.5|48277.5|48315.1|48275.1|48325.1|48285.1|48315.1|48275.1|5
1648225640000|2022-03-25 16:27:20|48317.5|48277.5|48315.1|48275.1|48317.5|48277.5|48315.1|48275.1|8
1648225650000|2022-03-25 16:27:30|48317.5|48277.5|48315.1|48275.1|48317.5|48277.5|48315.1|48275.1|4
1648225660000|2022-03-25 16:27:40|48312.5|48272.5|48312.5|48272.5|48312.5|48272.5|48310.1|48270.1|5
1648225670000|2022-03-25 16:27:50|48315.1|48275.1|48307.5|48267.5|48315.1|48275.1|48307.5|48267.5|0
1648225680000|2022-03-25 16:28:00|48305.1|48265.1|48310.1|48270.1|48312.5|48272.5|48305.1|48265.1|1
1648225690000|2022-03-25 16:28:10|48312.5|48272.5|48312.5|48272.5|48312.5|48272.5|48310.1|48270.1|1
1648225700000|2022-03-25 16:28:20|48310.1|48270.1|48312.5|48272.5|48312.5|48272.5|48310.1|48270.1|6
1648225710000|2022-03-25 16:28:30|48310.1|48270.1|48310.1|48270.1|48312.5|48272.5|48310.1|48270.1|0
1648225720000|2022-03-25 16:28:40|48312.5|48272.5|48290.1|48250.1|48312.5|48272.5|48287.5|48247.5|2
1648225730000|2022-03-25 16:28:50|48292.5|48252.5|48285.1|48245.1|48292.5|48252.5|48285.1|48245.1|1
1648225740000|2022-03-25 16:29:00|48292.5|48252.5|48305.1|48265.1|48305.1|48265.1|48290.1|48250.1|6
1648225750000|2022-03-25 16:29:10|48295.1|48255.1|48305.1|48265.1|48305.1|48265.1|48295.1|48255.1|6
1648225760000|2022-03-25 16:29:20|48300.1|48260.1|48292.5|48252.5|48300.1|48260.1|48292.5|48252.5|3
1648225770000|2022-03-25 16:29:30|48287.5|48247.5|48287.7|48247.7|48290.1|48250.1|48285.1|48245.1|1
1648225780000|2022-03-25 16:29:40|48290.1|48250.1|48285.1|48245.1|48292.5|48252.5|48285.1|48245.1|0
1648225790000|2022-03-25 16:29:50|48247.7|48207.7|48255.1|48215.1|48265.1|48225.1|48245.1|48205.1|15
1648225800000|2022-03-25 16:30:00|48250.1|48210.1|48247.7|48207.7|48255.1|48215.1|48242.7|48202.7|8
1648225810000|2022-03-25 16:30:10|48255.1|48215.1|48255.1|48215.1|48257.7|48217.7|48252.5|48212.5|3
1648225820000|2022-03-25 16:30:20|48257.7|48217.7|48267.7|48227.7|48267.7|48227.7|48257.7|48217.7|5
1648225830000|2022-03-25 16:30:30|||||||||2
1648225840000|2022-03-25 16:30:40|48265.1|48225.1|48260.1|48220.1|48265.1|48225.1|48260.1|48220.1|0
1648225850000|2022-03-25 16:30:50|48262.7|48222.7|48262.7|48222.7|48265.1|48225.1|48260.1|48220.1|3
1648225860000|2022-03-25 16:31:00|48265.1|48225.1|48252.4|48212.4|48265.1|48225.1|48245.1|48205.1|9
1648225870000|2022-03-25 16:31:10|48255.1|48215.1|48255.1|48215.1|48255.1|48215.1|48255.1|48215.1|2
1648225880000|2022-03-25 16:31:20|48255|48215|48255|48215|48255|48215|48247.7|48207.7|1
1648225890000|2022-03-25 16:31:30|48252.7|48212.7|48255|48215|48255|48215|48247.4|48207.4|3
1648225900000|2022-03-25 16:31:40|48252.4|48212.4|48252.4|48212.4|48252.4|48212.4|48252.4|48212.4|2
1648225910000|2022-03-25 16:31:50|48247.7|48207.7|48239.8|48199.8|48247.7|48207.7|48239.8|48199.8|14
1648225920000|2022-03-25 16:32:00|48235|48195|48245|48205|48247.7|48207.7|48235|48195|5
1648225930000|2022-03-25 16:32:10|48240|48200|48242.4|48202.4|48242.4|48202.4|48235|48195|11
1648225940000|2022-03-25 16:32:20|48237.4|48197.4|48252.4|48212.4|48252.4|48212.4|48237.4|48197.4|5
1648225950000|2022-03-25 16:32:30|48249.8|48209.8|48252.4|48212.4|48252.4|48212.4|48249.8|48209.8|0
1648225960000|2022-03-25 16:32:40|48257.4|48217.4|48259.8|48219.8|48259.8|48219.8|48247.4|48207.4|5
1648225970000|2022-03-25 16:32:50|||||||||12
1648225980000|2022-03-25 16:33:00|48254.8|48214.8|48259.8|48219.8|48259.8|48219.8|48254.8|48214.8|1
1648225990000|2022-03-25 16:33:10|48254.8|48214.8|48259.8|48219.8|48259.8|48219.8|48254.8|48214.8|1
1648226000000|2022-03-25 16:33:20|48262.4|48222.4|48262.4|48222.4|48262.4|48222.4|48259.8|48219.8|3
1648226010000|2022-03-25 16:33:30|48259.8|48219.8|48254.8|48214.8|48259.8|48219.8|48254.8|48214.8|0
1648226020000|2022-03-25 16:33:40|48259.8|48219.8|48259.8|48219.8|48262.4|48222.4|48259.8|48219.8|1
1648226030000|2022-03-25 16:33:50|48257.2|48217.2|48252.2|48212.2|48257.2|48217.2|48252.2|48212.2|1
1648226040000|2022-03-25 16:34:00|48249.8|48209.8|48254.8|48214.8|48254.8|48214.8|48249.8|48209.8|3
1648226050000|2022-03-25 16:34:10|48252.4|48212.4|48254.8|48214.8|48254.8|48214.8|48252.4|48212.4|0
1648226060000|2022-03-25 16:34:20|48259.8|48219.8|48252.4|48212.4|48259.8|48219.8|48252.4|48212.4|23
1648226070000|2022-03-25 16:34:30|48255|48215|48252.4|48212.4|48255|48215|48252.4|48212.4|5
1648226080000|2022-03-25 16:34:40|48255|48215|48255|48215|48255|48215|48255|48215|0
1648226090000|2022-03-25 16:34:50|48262.4|48222.4|48262.4|48222.4|48262.4|48222.4|48262.4|48222.4|2
1648226100000|2022-03-25 16:35:00|48265|48225|48285|48245|48285|48245|48265|48225|2
1648226110000|2022-03-25 16:35:10|48295|48255|48300|48260|48302.4|48262.4|48295|48255|2
1648226120000|2022-03-25 16:35:20|48295|48255|48282.4|48242.4|48295|48255|48282.4|48242.4|10
1648226130000|2022-03-25 16:35:30|48280|48240|48280|48240|48280|48240|48280|48240|1
1648226140000|2022-03-25 16:35:40|48282.4|48242.4|48275|48235|48282.4|48242.4|48275|48235|1
1648226150000|2022-03-25 16:35:50|48277.4|48237.4|48277.4|48237.4|48277.4|48237.4|48277.4|48237.4|2
1648226160000|2022-03-25 16:36:00|48282.4|48242.4|48282.4|48242.4|48282.4|48242.4|48282.4|48242.4|4
1648226170000|2022-03-25 16:36:10|48279.8|48239.8|48282.4|48242.4|48282.4|48242.4|48279.8|48239.8|0
1648226180000|2022-03-25 16:36:20|48279.8|48239.8|48282.4|48242.4|48282.4|48242.4|48279.8|48239.8|1
1648226190000|2022-03-25 16:36:30|||||||||1
1648226200000|2022-03-25 16:36:40|||||||||1
1648226210000|2022-03-25 16:36:50|48279.8|48239.8|48280|48240|48280|48240|48277.4|48237.4|0
1648226220000|2022-03-25 16:37:00|48282.4|48242.4|48277.4|48237.4|48282.4|48242.4|48277.4|48237.4|3
1648226230000|2022-03-25 16:37:10|||||||||1
1648226240000|2022-03-25 16:37:20|||||||||1
1648226260000|2022-03-25 16:37:40|48282.4|48242.4|48285|48245|48285|48245|48282.4|48242.4|3
1648226270000|2022-03-25 16:37:50|48295|48255|48290|48250|48295|48255|48290|48250|7
1648226280000|2022-03-25 16:38:00|48287.4|48247.4|48290|48250|48290|48250|48287.4|48247.4|20
1648226290000|2022-03-25 16:38:10|48292.4|48252.4|48292.4|48252.4|48292.4|48252.4|48290|48250|14
1648226300000|2022-03-25 16:38:20|48305.2|48265.2|48315|48275|48315|48275|48302.6|48262.6|6
1648226310000|2022-03-25 16:38:30|48310.2|48270.2|48312.6|48272.6|48312.6|48272.6|48307.6|48267.6|4
1648226320000|2022-03-25 16:38:40|48312.4|48272.4|48302.6|48262.6|48312.4|48272.4|48302.6|48262.6|1
1648226330000|2022-03-25 16:38:50|48300|48260|48310.2|48270.2|48310.2|48270.2|48297.6|48257.6|2
1648226340000|2022-03-25 16:39:00|48307.6|48267.6|48305|48265|48307.6|48267.6|48305|48265|1
1648226360000|2022-03-25 16:39:20|48300|48260|48300|48260|48300|48260|48297.6|48257.6|2
1648226370000|2022-03-25 16:39:30|48302.4|48262.4|48299.8|48259.8|48302.4|48262.4|48299.8|48259.8|1
1648226380000|2022-03-25 16:39:40|48295|48255|48310|48270|48310|48270|48295|48255|1
1648226390000|2022-03-25 16:39:50|48312.4|48272.4|48315|48275|48315|48275|48312.4|48272.4|13
1648226400000|2022-03-25 16:40:00|||||||||2
1648226410000|2022-03-25 16:40:10|48319.8|48279.8|48325|48285|48325|48285|48317.4|48277.4|7
1648226420000|2022-03-25 16:40:20|48322.6|48282.6|48315|48275|48322.6|48282.6|48315|48275|6
1648226430000|2022-03-25 16:40:30|48317.4|48277.4|48315|48275|48317.4|48277.4|48315|48275|3
1648226440000|2022-03-25 16:40:40|48317.6|48277.6|48322.4|48282.4|48325|48285|48315|48275|13
1648226450000|2022-03-25 16:40:50|48325|48285|48325|48285|48325|48285|48322.4|48282.4|2
1648226460000|2022-03-25 16:41:00|48335|48295|48332.4|48292.4|48337.4|48297.4|48330|48290|14
1648226470000|2022-03-25 16:41:10|48330|48290|48332.3|48292.3|48335|48295|48327.3|48287.3|6
1648226480000|2022-03-25 16:41:20|48329.7|48289.7|48324.7|48284.7|48329.7|48289.7|48319.7|48279.7|24
1648226490000|2022-03-25 16:41:30|48319.7|48279.7|48332.3|48292.3|48332.3|48292.3|48319.7|48279.7|1
1648226500000|2022-03-25 16:41:40|48329.7|48289.7|48327.1|48287.1|48329.7|48289.7|48324.7|48284.7|1
1648226510000|2022-03-25 16:41:50|48329.7|48289.7|48327.1|48287.1|48329.7|48289.7|48322.3|48282.3|1
1648226520000|2022-03-25 16:42:00|48329.7|48289.7|48329.7|48289.7|48329.7|48289.7|48327.1|48287.1|0
1648226530000|2022-03-25 16:42:10|||||||||1
1648226540000|2022-03-25 16:42:20|48332.3|48292.3|48329.7|48289.7|48339.7|48299.7|48329.7|48289.7|4
1648226550000|2022-03-25 16:42:30|48339.7|48299.7|48337.1|48297.1|48339.7|48299.7|48332.1|48292.1|6
1648226560000|2022-03-25 16:42:40|48332.3|48292.3|48322.1|48282.1|48334.7|48294.7|48322.1|48282.1|1
1648226570000|2022-03-25 16:42:50|48327.1|48287.1|48327.1|48287.1|48327.1|48287.1|48327.1|48287.1|1
1648226580000|2022-03-25 16:43:00|48329.7|48289.7|48327.1|48287.1|48329.7|48289.7|48327.1|48287.1|3
1648226590000|2022-03-25 16:43:10|48324.5|48284.5|48327.1|48287.1|48327.1|48287.1|48322.1|48282.1|1
1648226600000|2022-03-25 16:43:20|48329.7|48289.7|48329.7|48289.7|48329.7|48289.7|48329.7|48289.7|2
1648226610000|2022-03-25 16:43:30|48337.1|48297.1|48334.7|48294.7|48339.7|48299.7|48334.7|48294.7|3
1648226620000|2022-03-25 16:43:40|48337.1|48297.1|48337.1|48297.1|48337.1|48297.1|48337.1|48297.1|1
1648226630000|2022-03-25 16:43:50|48339.7|48299.7|48349.7|48309.7|48357.3|48317.3|48339.7|48299.7|25
1648226640000|2022-03-25 16:44:00|48357.1|48317.1|48337.1|48297.1|48364.7|48324.7|48337.1|48297.1|20
1648226650000|2022-03-25 16:44:10|48334.7|48294.7|48312.3|48272.3|48334.7|48294.7|48309.7|48269.7|11
1648226660000|2022-03-25 16:44:20|48304.5|48264.5|48302.3|48262.3|48304.9|48264.9|48294.7|48254.7|9
1648226670000|2022-03-25 16:44:30|48304.7|48264.7|48302.3|48262.3|48309.7|48269.7|48302.3|48262.3|0
1648226680000|2022-03-25 16:44:40|48299.7|48259.7|48302.3|48262.3|48309.7|48269.7|48299.7|48259.7|3
1648226690000|2022-03-25 16:44:50|48299.7|48259.7|48289.7|48249.7|48299.7|48259.7|48289.7|48249.7|4
1648226700000|2022-03-25 16:45:00|48294.7|48254.7|48297.3|48257.3|48299.7|48259.7|48292.3|48252.3|5
1648226710000|2022-03-25 16:45:10|48299.7|48259.7|48292.3|48252.3|48299.7|48259.7|48292.3|48252.3|0
1648226720000|2022-03-25 16:45:20|48307.3|48267.3|48312.3|48272.3|48312.3|48272.3|48307.3|48267.3|4
1648226730000|2022-03-25 16:45:30|48319.7|48279.7|48329.7|48289.7|48332.3|48292.3|48319.7|48279.7|15
1648226740000|2022-03-25 16:45:40|48327.1|48287.1|48329.7|48289.7|48329.7|48289.7|48319.7|48279.7|6
1648226750000|2022-03-25 16:45:50|48327.1|48287.1|48329.7|48289.7|48329.7|48289.7|48327.1|48287.1|2
1648226760000|2022-03-25 16:46:00|48282.3|48242.3|48284.9|48244.9|48284.9|48244.9|48277.5|48237.5|29
1648226770000|2022-03-25 16:46:10|48290.1|48250.1|48287.5|48247.5|48290.1|48250.1|48282.5|48242.5|4
1648226780000|2022-03-25 16:46:20|48284.9|48244.9|48284.9|48244.9|48284.9|48244.9|48284.9|48244.9|3
1648226790000|2022-03-25 16:46:30|48287.3|48247.3|48274.9|48234.9|48287.3|48247.3|48274.9|48234.9|9
1648226800000|2022-03-25 16:46:40|48277.5|48237.5|48284.9|48244.9|48284.9|48244.9|48277.5|48237.5|4
1648226810000|2022-03-25 16:46:50|48279.7|48239.7|48274.9|48234.9|48279.7|48239.7|48274.9|48234.9|2
1648226820000|2022-03-25 16:47:00|48277.3|48237.3|48274.9|48234.9|48277.5|48237.5|48274.9|48234.9|5
1648226830000|2022-03-25 16:47:10|48272.5|48232.5|48272.5|48232.5|48272.5|48232.5|48272.5|48232.5|2
1648226840000|2022-03-25 16:47:20|48275.1|48235.1|48277.7|48237.7|48277.7|48237.7|48275.1|48235.1|6
1648226850000|2022-03-25 16:47:30|48272.7|48232.7|48275.1|48235.1|48275.1|48235.1|48272.7|48232.7|4
1648226860000|2022-03-25 16:47:40|48275.3|48235.3|48275.1|48235.1|48277.7|48237.7|48275.1|48235.1|6
1648226870000|2022-03-25 16:47:50|48272.5|48232.5|48249.9|48209.9|48272.5|48232.5|48247.5|48207.5|3
1648226880000|2022-03-25 16:48:00|48252.5|48212.5|48249.9|48209.9|48252.5|48212.5|48247.5|48207.5|2
1648226890000|2022-03-25 16:48:10|||||||||1
1648226900000|2022-03-25 16:48:20|48254.9|48214.9|48274.9|48234.9|48279.9|48239.9|48254.9|48214.9|14
1648226910000|2022-03-25 16:48:30|48272.3|48232.3|48274.9|48234.9|48277.3|48237.3|48267.3|48227.3|10
1648226920000|2022-03-25 16:48:40|48277.3|48237.3|48289.9|48249.9|48289.9|48249.9|48274.9|48234.9|18
1648226930000|2022-03-25 16:48:50|48292.5|48252.5|48312.3|48272.3|48314.9|48274.9|48292.5|48252.5|5
1648226940000|2022-03-25 16:49:00|48314.9|48274.9|48317.3|48277.3|48317.3|48277.3|48294.7|48254.7|12
1648226950000|2022-03-25 16:49:10|48314.7|48274.7|48317.3|48277.3|48317.3|48277.3|48314.7|48274.7|2
1648226960000|2022-03-25 16:49:20|48322.1|48282.1|48322.1|48282.1|48322.1|48282.1|48322.1|48282.1|6
1648226970000|2022-03-25 16:49:30|48327.3|48287.3|48324.7|48284.7|48327.3|48287.3|48324.7|48284.7|12
1648226980000|2022-03-25 16:49:40|48327.3|48287.3|48332.3|48292.3|48332.3|48292.3|48327.3|48287.3|3
1648226990000|2022-03-25 16:49:50|48327.3|48287.3|48334.7|48294.7|48334.7|48294.7|48327.3|48287.3|5
1648227000000|2022-03-25 16:50:00|48332.1|48292.1|48304.9|48264.9|48332.1|48292.1|48297.3|48257.3|16
1648227010000|2022-03-25 16:50:10|48302.3|48262.3|48282.3|48242.3|48302.3|48262.3|48279.7|48239.7|21
1648227020000|2022-03-25 16:50:20|48279.7|48239.7|48284.9|48244.9|48284.9|48244.9|48274.9|48234.9|9
1648227030000|2022-03-25 16:50:30|48279.7|48239.7|48277.3|48237.3|48279.7|48239.7|48277.3|48237.3|1
1648227040000|2022-03-25 16:50:40|48272.3|48232.3|48274.7|48234.7|48282.3|48242.3|48272.3|48232.3|6
1648227050000|2022-03-25 16:50:50|48269.7|48229.7|48269.7|48229.7|48269.7|48229.7|48269.7|48229.7|3
1648227060000|2022-03-25 16:51:00|48264.4|48224.4|48267|48227|48269.7|48229.7|48259.7|48219.7|8
1648227070000|2022-03-25 16:51:10|48269.6|48229.6|48269.6|48229.6|48277|48237|48267|48227|2
1648227080000|2022-03-25 16:51:20|48274.6|48234.6|48282.3|48242.3|48284.6|48244.6|48274.6|48234.6|3
1648227090000|2022-03-25 16:51:30|||||||||4
1648227100000|2022-03-25 16:51:40|48284.6|48244.6|48287|48247|48292.3|48252.3|48284.6|48244.6|0
1648227110000|2022-03-25 16:51:50|48284.6|48244.6|48302.2|48262.2|48312.2|48272.2|48284.6|48244.6|9
1648227120000|2022-03-25 16:52:00|48307.2|48267.2|48309.6|48269.6|48312.2|48272.2|48304.6|48264.6|3
1648227130000|2022-03-25 16:52:10|48304.6|48264.6|48304.6|48264.6|48304.6|48264.6|48304.6|48264.6|0
1648227150000|2022-03-25 16:52:30|48299.6|48259.6|48299.6|48259.6|48299.6|48259.6|48299.6|48259.6|1
1648227160000|2022-03-25 16:52:40|48304.6|48264.6|48317|48277|48317|48277|48304.6|48264.6|1
1648227170000|2022-03-25 16:52:50|48319.6|48279.6|48334.6|48294.6|48342.2|48302.2|48319.6|48279.6|18
1648227180000|2022-03-25 16:53:00|48332.2|48292.2|48339.6|48299.6|48339.6|48299.6|48319.6|48279.6|3
1648227190000|2022-03-25 16:53:10|48342.2|48302.2|48342.2|48302.2|48347.2|48307.2|48342.2|48302.2|8
1648227200000|2022-03-25 16:53:20|48344.8|48304.8|48347.2|48307.2|48349.6|48309.6|48344.8|48304.8|2
1648227210000|2022-03-25 16:53:30|48342.2|48302.2|48352.2|48312.2|48359.6|48319.6|48342.2|48302.2|10
1648227220000|2022-03-25 16:53:40|48344.6|48304.6|48342.2|48302.2|48344.6|48304.6|48342.2|48302.2|0
1648227230000|2022-03-25 16:53:50|48339.6|48299.6|48342.2|48302.2|48342.2|48302.2|48339.6|48299.6|7
1648227240000|2022-03-25 16:54:00|48337.2|48297.2|48337.2|48297.2|48337.2|48297.2|48337.2|48297.2|2
1648227250000|2022-03-25 16:54:10|48339.8|48299.8|48339.8|48299.8|48339.8|48299.8|48339.8|48299.8|2
1648227260000|2022-03-25 16:54:20|48344.8|48304.8|48344.8|48304.8|48352.2|48312.2|48344.8|48304.8|3
1648227270000|2022-03-25 16:54:30|48342.2|48302.2|48352.2|48312.2|48352.2|48312.2|48334.6|48294.6|26
1648227280000|2022-03-25 16:54:40|48354.6|48314.6|48354.6|48314.6|48354.6|48314.6|48354.6|48314.6|1
1648227290000|2022-03-25 16:54:50|48352.2|48312.2|48354.6|48314.6|48359.6|48319.6|48352.2|48312.2|0
1648227300000|2022-03-25 16:55:00|48352.2|48312.2|48364.6|48324.6|48369.6|48329.6|48352.2|48312.2|4
1648227310000|2022-03-25 16:55:10|48362.2|48322.2|48372.2|48332.2|48372.2|48332.2|48362.2|48322.2|3
1648227320000|2022-03-25 16:55:20|48369.6|48329.6|48367.2|48327.2|48369.6|48329.6|48364.6|48324.6|2
1648227330000|2022-03-25 16:55:30|48369.8|48329.8|48382.2|48342.2|48387.2|48347.2|48369.8|48329.8|13
1648227340000|2022-03-25 16:55:40|48379.6|48339.6|48379.6|48339.6|48379.6|48339.6|48379.6|48339.6|2
1648227350000|2022-03-25 16:55:50|48399.6|48359.6|48399.6|48359.6|48399.6|48359.6|48399.6|48359.6|3
1648227360000|2022-03-25 16:56:00|48402.2|48362.2|48407.2|48367.2|48407.2|48367.2|48392.2|48352.2|10
1648227370000|2022-03-25 16:56:10|48409.8|48369.8|48409.6|48369.6|48412.2|48372.2|48407.2|48367.2|3
1648227380000|2022-03-25 16:56:20|48402.2|48362.2|48397.2|48357.2|48409.6|48369.6|48397.2|48357.2|5
1648227390000|2022-03-25 16:56:30|48399.6|48359.6|48409.6|48369.6|48409.6|48369.6|48397.2|48357.2|11
1648227400000|2022-03-25 16:56:40|48407.2|48367.2|48394.8|48354.8|48407.2|48367.2|48382.2|48342.2|22
1648227410000|2022-03-25 16:56:50|48397.2|48357.2|48399.8|48359.8|48402.2|48362.2|48397.2|48357.2|3
1648227420000|2022-03-25 16:57:00|48402.4|48362.4|48399.8|48359.8|48402.4|48362.4|48399.8|48359.8|2
1648227430000|2022-03-25 16:57:10|48402.2|48362.2|48402.2|48362.2|48402.2|48362.2|48402.2|48362.2|0
1648227450000|2022-03-25 16:57:30|48412.2|48372.2|48407.2|48367.2|48412.2|48372.2|48404.6|48364.6|34
1648227460000|2022-03-25 16:57:40|48417.4|48377.4|48412.2|48372.2|48417.4|48377.4|48409.6|48369.6|2
1648227470000|2022-03-25 16:57:50|48414.8|48374.8|48424.8|48384.8|48424.8|48384.8|48412.2|48372.2|6
1648227480000|2022-03-25 16:58:00|48422.4|48382.4|48429.6|48389.6|48429.6|48389.6|48419.6|48379.6|6
1648227490000|2022-03-25 16:58:10|48419.6|48379.6|48417.2|48377.2|48419.6|48379.6|48417.2|48377.2|2
1648227500000|2022-03-25 16:58:20|48422.4|48382.4|48442.2|48402.2|48442.2|48402.2|48422.4|48382.4|26
1648227510000|2022-03-25 16:58:30|48439.6|48399.6|48432.2|48392.2|48442.2|48402.2|48427.2|48387.2|6
1648227520000|2022-03-25 16:58:40|48429.8|48389.8|48429.8|48389.8|48434.8|48394.8|48424.8|48384.8|16
1648227530000|2022-03-25 16:58:50|48432.4|48392.4|48424.8|48384.8|48432.4|48392.4|48422.4|48382.4|5
1648227540000|2022-03-25 16:59:00|48422.4|48382.4|48437.4|48397.4|48437.4|48397.4|48422.4|48382.4|10
1648227550000|2022-03-25 16:59:10|48440|48400|48452.4|48412.4|48452.4|48412.4|48440|48400|3
1648227560000|2022-03-25 16:59:20|48447.4|48407.4|48452.4|48412.4|48457.4|48417.4|48447.4|48407.4|10
1648227570000|2022-03-25 16:59:30|48447.4|48407.4|48450|48410|48450|48410|48447.4|48407.4|0
1648227580000|2022-03-25 16:59:40|48447.6|48407.6|48425|48385|48447.6|48407.6|48420|48380|45
1648227590000|2022-03-25 16:59:50|48422.6|48382.6|48450|48410|48450|48410|48422.6|48382.6|14
1648227600000|2022-03-25 17:00:00|48460.2|48420.2|48477.8|48437.8|48480.4|48440.4|48460.2|48420.2|18
1648227610000|2022-03-25 17:00:10|48472.6|48432.6|48477.8|48437.8|48482.8|48442.8|48472.6|48432.6|5
1648227620000|2022-03-25 17:00:20|48475.2|48435.2|48477.8|48437.8|48477.8|48437.8|48475.2|48435.2|4
1648227630000|2022-03-25 17:00:30|48475.2|48435.2|48465.2|48425.2|48475.2|48435.2|48465.2|48425.2|4
1648227640000|2022-03-25 17:00:40|48467.8|48427.8|48457.8|48417.8|48467.8|48427.8|48455.2|48415.2|3
1648227650000|2022-03-25 17:00:50|48455.2|48415.2|48470.2|48430.2|48475.2|48435.2|48455.2|48415.2|14
1648227660000|2022-03-25 17:01:00|48467.6|48427.6|48457.6|48417.6|48467.6|48427.6|48452.6|48412.6|13
1648227670000|2022-03-25 17:01:10|48450|48410|48445.2|48405.2|48452.6|48412.6|48435.2|48395.2|19
1648227680000|2022-03-25 17:01:20|48435.2|48395.2|48437.6|48397.6|48437.6|48397.6|48435.2|48395.2|6
1648227690000|2022-03-25 17:01:30|48442.6|48402.6|48440.2|48400.2|48442.6|48402.6|48440.2|48400.2|2
1648227710000|2022-03-25 17:01:50|48432.4|48392.4|48435.2|48395.2|48435.2|48395.2|48425.2|48385.2|4
1648227720000|2022-03-25 17:02:00|48430.2|48390.2|48445.2|48405.2|48445.2|48405.2|48422.6|48382.6|6
1648227730000|2022-03-25 17:02:10|48442.6|48402.6|48440.2|48400.2|48442.6|48402.6|48440.2|48400.2|0
1648227740000|2022-03-25 17:02:20|48442.6|48402.6|48430.2|48390.2|48442.6|48402.6|48430.2|48390.2|1
1648227750000|2022-03-25 17:02:30|48427.8|48387.8|48415.2|48375.2|48427.8|48387.8|48415.2|48375.2|2
1648227760000|2022-03-25 17:02:40|48430.2|48390.2|48455.2|48415.2|48455.2|48415.2|48430.2|48390.2|24
1648227770000|2022-03-25 17:02:50|48457.8|48417.8|48460|48420|48465.2|48425.2|48457.8|48417.8|3
1648227780000|2022-03-25 17:03:00|48462.6|48422.6|48465|48425|48465|48425|48462.6|48422.6|4
1648227800000|2022-03-25 17:03:20|48460.2|48420.2|48460.2|48420.2|48460.2|48420.2|48460.2|48420.2|2
1648227810000|2022-03-25 17:03:30|48468|48428|48488|48448|48488|48448|48468|48428|28
1648227820000|2022-03-25 17:03:40|48480.4|48440.4|48437.8|48397.8|48483|48443|48437.8|48397.8|17
1648227830000|2022-03-25 17:03:50|48455.2|48415.2|48445.2|48405.2|48455.2|48415.2|48445.2|48405.2|14
1648227840000|2022-03-25 17:04:00|48440.2|48400.2|48440.2|48400.2|48445.2|48405.2|48435.2|48395.2|4
1648227850000|2022-03-25 17:04:10|48447.8|48407.8|48447.8|48407.8|48447.8|48407.8|48447.8|48407.8|3
1648227860000|2022-03-25 17:04:20|48445.2|48405.2|48437.8|48397.8|48445.2|48405.2|48435.2|48395.2|8
1648227870000|2022-03-25 17:04:30|48440.2|48400.2|48457.8|48417.8|48457.8|48417.8|48440.2|48400.2|4
1648227880000|2022-03-25 17:04:40|48460.2|48420.2|48462.6|48422.6|48462.6|48422.6|48460.2|48420.2|0
1648227890000|2022-03-25 17:04:50|48460.2|48420.2|48462.6|48422.6|48462.6|48422.6|48460.2|48420.2|5
1648227900000|2022-03-25 17:05:00|48462.5|48422.5|48452.5|48412.5|48462.5|48422.5|48452.5|48412.5|4
1648227910000|2022-03-25 17:05:10|48454.9|48414.9|48442.3|48402.3|48454.9|48414.9|48442.3|48402.3|3
1648227920000|2022-03-25 17:05:20|48444.9|48404.9|48444.9|48404.9|48450.2|48410.2|48444.9|48404.9|10
1648227930000|2022-03-25 17:05:30|48442.3|48402.3|48442.3|48402.3|48442.3|48402.3|48442.3|48402.3|4
1648227940000|2022-03-25 17:05:40|48437.5|48397.5|48442.5|48402.5|48442.5|48402.5|48437.5|48397.5|3
1648227950000|2022-03-25 17:05:50|48439.9|48399.9|48442.5|48402.5|48442.5|48402.5|48430.1|48390.1|1
1648227960000|2022-03-25 17:06:00|48439.9|48399.9|48439.9|48399.9|48439.9|48399.9|48429.9|48389.9|6
1648227980000|2022-03-25 17:06:20|48452.5|48412.5|48452.5|48412.5|48452.5|48412.5|48452.5|48412.5|22
1648227990000|2022-03-25 17:06:30|||||||||4
1648228000000|2022-03-25 17:06:40|48460.1|48420.1|48460.1|48420.1|48460.1|48420.1|48460.1|48420.1|2
1648228010000|2022-03-25 17:06:50|48475.1|48435.1|48485.1|48445.1|48492.7|48452.7|48475.1|48435.1|16
1648228020000|2022-03-25 17:07:00|48487.7|48447.7|48469.9|48429.9|48487.7|48447.7|48462.5|48422.5|9
1648228030000|2022-03-25 17:07:10|48472.5|48432.5|48480.1|48440.1|48480.1|48440.1|48472.5|48432.5|2
1648228040000|2022-03-25 17:07:20|48482.5|48442.5|48474.9|48434.9|48482.5|48442.5|48474.9|48434.9|1
1648228050000|2022-03-25 17:07:30|48467.5|48427.5|48462.5|48422.5|48467.5|48427.5|48462.5|48422.5|1
1648228070000|2022-03-25 17:07:50|||||||||1
1648228080000|2022-03-25 17:08:00|48465.1|48425.1|48465.1|48425.1|48465.1|48425.1|48462.5|48422.5|0
1648228090000|2022-03-25 17:08:10|||||||||1
1648228100000|2022-03-25 17:08:20|48467.5|48427.5|48472.5|48432.5|48472.5|48432.5|48467.5|48427.5|3
1648228110000|2022-03-25 17:08:30|48465.1|48425.1|48472.5|48432.5|48472.5|48432.5|48465.1|48425.1|3
1648228120000|2022-03-25 17:08:40|48472.7|48432.7|48490.1|48450.1|48492.5|48452.5|48472.7|48432.7|7
1648228130000|2022-03-25 17:08:50|48492.7|48452.7|48500.1|48460.1|48507.7|48467.7|48492.7|48452.7|1
1648228140000|2022-03-25 17:09:00|48502.7|48462.7|48504.9|48464.9|48510.1|48470.1|48502.5|48462.5|0
1648228150000|2022-03-25 17:09:10|48502.5|48462.5|48507.5|48467.5|48525.1|48485.1|48502.5|48462.5|14
1648228170000|2022-03-25 17:09:30|48499.9|48459.9|48499.9|48459.9|48499.9|48459.9|48499.9|48459.9|2
1648228180000|2022-03-25 17:09:40|48502.5|48462.5|48502.5|48462.5|48502.5|48462.5|48502.5|48462.5|3
1648228190000|2022-03-25 17:09:50|48499.9|48459.9|48502.5|48462.5|48502.5|48462.5|48499.9|48459.9|4
1648228200000|2022-03-25 17:10:00|||||||||1
1648228210000|2022-03-25 17:10:10|48499.9|48459.9|48499.9|48459.9|48499.9|48459.9|48489.9|48449.9|10
1648228220000|2022-03-25 17:10:20|48492.5|48452.5|48512.5|48472.5|48517.5|48477.5|48492.5|48452.5|5
1648228230000|2022-03-25 17:10:30|48507.5|48467.5|48522.5|48482.5|48522.5|48482.5|48502.5|48462.5|7
1648228240000|2022-03-25 17:10:40|48527.5|48487.5|48532.5|48492.5|48532.5|48492.5|48522.5|48482.5|2
1648228250000|2022-03-25 17:10:50|48529.9|48489.9|48532.5|48492.5|48532.5|48492.5|48529.9|48489.9|1
1648228260000|2022-03-25 17:11:00|48529.9|48489.9|48524.9|48484.9|48529.9|48489.9|48522.5|48482.5|2
1648228270000|2022-03-25 17:11:10|48522.5|48482.5|48522.5|48482.5|48522.5|48482.5|48522.5|48482.5|2
1648228280000|2022-03-25 17:11:20|48545.1|48505.1|48537.5|48497.5|48545.1|48505.1|48537.5|48497.5|16
1648228290000|2022-03-25 17:11:30|48535.1|48495.1|48525.1|48485.1|48535.1|48495.1|48512.5|48472.5|11
1648228300000|2022-03-25 17:11:40|||||||||3
1648228310000|2022-03-25 17:11:50|48527.5|48487.5|48525.1|48485.1|48532.5|48492.5|48525.1|48485.1|6
1648228320000|2022-03-25 17:12:00|48522.5|48482.5|48522.5|48482.5|48525.1|48485.1|48517.5|48477.5|10
1648228330000|2022-03-25 17:12:10|48517.5|48477.5|48512.5|48472.5|48517.5|48477.5|48510.1|48470.1|7
1648228340000|2022-03-25 17:12:20|48515.1|48475.1|48517.5|48477.5|48517.5|48477.5|48512.5|48472.5|4
1648228350000|2022-03-25 17:12:30|||||||||2
1648228360000|2022-03-25 17:12:40|48522.5|48482.5|48532.5|48492.5|48532.5|48492.5|48522.5|48482.5|5
1648228370000|2022-03-25 17:12:50|48529.9|48489.9|48532.5|48492.5|48532.5|48492.5|48527.5|48487.5|5
1648228380000|2022-03-25 17:13:00|48529.9|48489.9|48512.5|48472.5|48529.9|48489.9|48512.5|48472.5|5
1648228390000|2022-03-25 17:13:10|48509.9|48469.9|48507.5|48467.5|48509.9|48469.9|48507.5|48467.5|1
1648228420000|2022-03-25 17:13:40|48509.9|48469.9|48509.9|48469.9|48509.9|48469.9|48509.9|48469.9|1
1648228430000|2022-03-25 17:13:50|48507.5|48467.5|48507.5|48467.5|48507.5|48467.5|48507.5|48467.5|5
1648228440000|2022-03-25 17:14:00|48509.9|48469.9|48502.5|48462.5|48509.9|48469.9|48489.9|48449.9|8
1648228450000|2022-03-25 17:14:10|48505.1|48465.1|48512.5|48472.5|48515.1|48475.1|48505.1|48465.1|1
1648228470000|2022-03-25 17:14:30|48525.1|48485.1|48520.1|48480.1|48527.5|48487.5|48520.1|48480.1|4
1648228480000|2022-03-25 17:14:40|48517.5|48477.5|48515.1|48475.1|48517.5|48477.5|48515.1|48475.1|0
1648228490000|2022-03-25 17:14:50|48517.5|48477.5|48515.1|48475.1|48517.5|48477.5|48515.1|48475.1|0
1648228500000|2022-03-25 17:15:00|48517.5|48477.5|48512.5|48472.5|48517.5|48477.5|48512.5|48472.5|1
1648228510000|2022-03-25 17:15:10|48509.8|48469.8|48515.1|48475.1|48517.5|48477.5|48509.8|48469.8|3
1648228520000|2022-03-25 17:15:20|||||||||1
1648228530000|2022-03-25 17:15:30|48512.4|48472.4|48512.4|48472.4|48512.4|48472.4|48512.4|48472.4|2
1648228540000|2022-03-25 17:15:40|48509.8|48469.8|48512.4|48472.4|48512.4|48472.4|48509.8|48469.8|3
1648228550000|2022-03-25 17:15:50|48515|48475|48512.4|48472.4|48515|48475|48512.4|48472.4|1
1648228560000|2022-03-25 17:16:00|48509.8|48469.8|48502.4|48462.4|48512.4|48472.4|48499.8|48459.8|31
1648228570000|2022-03-25 17:16:10|48505|48465|48512.4|48472.4|48512.4|48472.4|48505|48465|0
1648228580000|2022-03-25 17:16:20|48510|48470|48515|48475|48515|48475|48510|48470|7
1648228590000|2022-03-25 17:16:30|48517.4|48477.4|48522.4|48482.4|48525|48485|48515|48475|7
1648228600000|2022-03-25 17:16:40|48525|48485|48512.4|48472.4|48532.2|48492.2|48512.4|48472.4|7
1648228610000|2022-03-25 17:16:50|||||||||1
1648228620000|2022-03-25 17:17:00|48509.8|48469.8|48509.8|48469.8|48509.8|48469.8|48507.4|48467.4|2
1648228630000|2022-03-25 17:17:10|48512.4|48472.4|48499.8|48459.8|48512.4|48472.4|48499.8|48459.8|12
1648228640000|2022-03-25 17:17:20|48502.4|48462.4|48494.8|48454.8|48504.8|48464.8|48494.8|48454.8|11
1648228660000|2022-03-25 17:17:40|48492.2|48452.2|48494.8|48454.8|48494.8|48454.8|48492.2|48452.2|5
1648228670000|2022-03-25 17:17:50|48489.8|48449.8|48479.8|48439.8|48489.8|48449.8|48479.8|48439.8|1
1648228680000|2022-03-25 17:18:00|48484.8|48444.8|48484.8|48444.8|48484.8|48444.8|48484.8|48444.8|1
1648228690000|2022-03-25 17:18:10|48487.4|48447.4|48489.8|48449.8|48489.8|48449.8|48487.4|48447.4|1
1648228700000|2022-03-25 17:18:20|48479.8|48439.8|48479.8|48439.8|48479.8|48439.8|48479.8|48439.8|1
1648228710000|2022-03-25 17:18:30|48487.2|48447.2|48489.8|48449.8|48489.8|48449.8|48484.8|48444.8|2
1648228720000|2022-03-25 17:18:40|48494.8|48454.8|48492.4|48452.4|48494.8|48454.8|48492.4|48452.4|4
1648228730000|2022-03-25 17:18:50|48494.8|48454.8|48494.8|48454.8|48499.8|48459.8|48492.4|48452.4|0
1648228740000|2022-03-25 17:19:00|48497.4|48457.4|48494.8|48454.8|48502.4|48462.4|48494.8|48454.8|4
1648228750000|2022-03-25 17:19:10|48497.2|48457.2|48494.8|48454.8|48497.2|48457.2|48494.8|48454.8|0
1648228760000|2022-03-25 17:19:20|48497.2|48457.2|48499.8|48459.8|48502.4|48462.4|48497.2|48457.2|2
1648228770000|2022-03-25 17:19:30|48504.8|48464.8|48532.4|48492.4|48539.8|48499.8|48502.4|48462.4|5
1648228780000|2022-03-25 17:19:40|48529.8|48489.8|48524.8|48484.8|48532.4|48492.4|48524.8|48484.8|2
1648228790000|2022-03-25 17:19:50|48522.2|48482.2|48519.8|48479.8|48522.2|48482.2|48519.8|48479.8|1
1648228800000|2022-03-25 17:20:00|48517.2|48477.2|48517.2|48477.2|48519.8|48479.8|48514.8|48474.8|6
1648228810000|2022-03-25 17:20:10|48519.8|48479.8|48507.2|48467.2|48519.8|48479.8|48507.2|48467.2|32
1648228820000|2022-03-25 17:20:20|48509.6|48469.6|48507.2|48467.2|48509.6|48469.6|48507.2|48467.2|2
1648228850000|2022-03-25 17:20:50|48509.8|48469.8|48509.8|48469.8|48512.2|48472.2|48509.8|48469.8|11
1648228860000|2022-03-25 17:21:00|||||||||1
1648228870000|2022-03-25 17:21:10|48512.4|48472.4|48509.8|48469.8|48512.4|48472.4|48509.8|48469.8|1
1648228880000|2022-03-25 17:21:20|||||||||1
1648228890000|2022-03-25 17:21:30|48512.2|48472.2|48509.8|48469.8|48512.2|48472.2|48509.8|48469.8|0
1648228900000|2022-03-25 17:21:40|48517.2|48477.2|48512.2|48472.2|48519.8|48479.8|48512.2|48472.2|4
1648228910000|2022-03-25 17:21:50|48509.8|48469.8|48504.8|48464.8|48509.8|48469.8|48504.8|48464.8|0
1648228920000|2022-03-25 17:22:00|48507.2|48467.2|48509.8|48469.8|48509.8|48469.8|48507.2|48467.2|7
1648228930000|2022-03-25 17:22:10|||||||||2
1648228940000|2022-03-25 17:22:20|48514.6|48474.6|48509.8|48469.8|48514.6|48474.6|48507.4|48467.4|1
1648228950000|2022-03-25 17:22:30|48507.2|48467.2|48502.2|48462.2|48509.8|48469.8|48502.2|48462.2|4
1648228960000|2022-03-25 17:22:40|48509.8|48469.8|48509.8|48469.8|48509.8|48469.8|48509.8|48469.8|9
1648228970000|2022-03-25 17:22:50|48519.8|48479.8|48517.2|48477.2|48519.8|48479.8|48512.2|48472.2|9
1648228980000|2022-03-25 17:23:00|48514.8|48474.8|48504.8|48464.8|48517.2|48477.2|48502.2|48462.2|11
1648228990000|2022-03-25 17:23:10|48507.2|48467.2|48522.2|48482.2|48522.2|48482.2|48507.2|48467.2|18
1648229000000|2022-03-25 17:23:20|48517.2|48477.2|48512.2|48472.2|48517.2|48477.2|48507.2|48467.2|10
1648229010000|2022-03-25 17:23:30|48507.2|48467.2|48507.2|48467.2|48507.2|48467.2|48507.2|48467.2|2
1648229020000|2022-03-25 17:23:40|48502.2|48462.2|48502.2|48462.2|48507.2|48467.2|48502.2|48462.2|3
1648229030000|2022-03-25 17:23:50|48509.8|48469.8|48519.8|48479.8|48519.8|48479.8|48509.8|48469.8|5
1648229040000|2022-03-25 17:24:00|48512.2|48472.2|48519.8|48479.8|48519.8|48479.8|48512.2|48472.2|5
1648229050000|2022-03-25 17:24:10|48522.2|48482.2|48517.2|48477.2|48522.2|48482.2|48517.2|48477.2|10
1648229060000|2022-03-25 17:24:20|48514.8|48474.8|48512.2|48472.2|48517.2|48477.2|48512.2|48472.2|1
1648229070000|2022-03-25 17:24:30|48517.2|48477.2|48519.8|48479.8|48522.2|48482.2|48517.2|48477.2|21
1648229080000|2022-03-25 17:24:40|48522.2|48482.2|48519.8|48479.8|48522.2|48482.2|48519.8|48479.8|1
1648229090000|2022-03-25 17:24:50|48514.8|48474.8|48514.8|48474.8|48514.8|48474.8|48514.8|48474.8|2
1648229100000|2022-03-25 17:25:00|48519.8|48479.8|48517.1|48477.1|48519.8|48479.8|48514.8|48474.8|2
1648229110000|2022-03-25 17:25:10|48519.8|48479.8|48519.7|48479.7|48519.8|48479.8|48517.1|48477.1|1
1648229120000|2022-03-25 17:25:20|48517.1|48477.1|48517.1|48477.1|48517.1|48477.1|48517.1|48477.1|1
1648229130000|2022-03-25 17:25:30|48519.7|48479.7|48517.1|48477.1|48519.7|48479.7|48517.1|48477.1|0
1648229140000|2022-03-25 17:25:40|48514.7|48474.7|48509.7|48469.7|48514.7|48474.7|48509.7|48469.7|2
1648229150000|2022-03-25 17:25:50|48519.7|48479.7|48519.7|48479.7|48519.7|48479.7|48519.7|48479.7|7
1648229160000|2022-03-25 17:26:00|48517.1|48477.1|48499.7|48459.7|48519.7|48479.7|48499.7|48459.7|4
1648229170000|2022-03-25 17:26:10|48497.1|48457.1|48487.1|48447.1|48497.1|48457.1|48487.1|48447.1|5
1648229180000|2022-03-25 17:26:20|48489.7|48449.7|48497.1|48457.1|48497.1|48457.1|48489.7|48449.7|2
1648229190000|2022-03-25 17:26:30|48482.1|48442.1|48462.1|48422.1|48482.1|48442.1|48452.1|48412.1|11
1648229200000|2022-03-25 17:26:40|48472.1|48432.1|48472.1|48432.1|48489.7|48449.7|48469.7|48429.7|25
1648229210000|2022-03-25 17:26:50|48474.5|48434.5|48479.7|48439.7|48479.7|48439.7|48469.7|48429.7|4
1648229220000|2022-03-25 17:27:00|48482.1|48442.1|48464.5|48424.5|48482.1|48442.1|48462.1|48422.1|16
1648229230000|2022-03-25 17:27:10|48457.1|48417.1|48457.1|48417.1|48457.1|48417.1|48454.5|48414.5|9
1648229240000|2022-03-25 17:27:20|48454.5|48414.5|48454.5|48414.5|48457.1|48417.1|48454.5|48414.5|0
1648229250000|2022-03-25 17:27:30|48457.1|48417.1|48457.1|48417.1|48457.1|48417.1|48454.5|48414.5|3
1648229260000|2022-03-25 17:27:40|48454.5|48414.5|48459.5|48419.5|48459.5|48419.5|48454.5|48414.5|2
1648229270000|2022-03-25 17:27:50|48462.1|48422.1|48464.5|48424.5|48464.5|48424.5|48459.5|48419.5|0
1648229280000|2022-03-25 17:28:00|48461.9|48421.9|48464.5|48424.5|48464.5|48424.5|48459.5|48419.5|3
1648229310000|2022-03-25 17:28:30|48457.1|48417.1|48464.5|48424.5|48464.5|48424.5|48457.1|48417.1|5
1648229320000|2022-03-25 17:28:40|48459.5|48419.5|48459.5|48419.5|48459.5|48419.5|48459.5|48419.5|2
1648229330000|2022-03-25 17:28:50|48464.5|48424.5|48462.1|48422.1|48464.5|48424.5|48462.1|48422.1|2
1648229340000|2022-03-25 17:29:00|48459.5|48419.5|48457.1|48417.1|48459.5|48419.5|48457.1|48417.1|3
1648229350000|2022-03-25 17:29:10|48454.5|48414.5|48467.1|48427.1|48467.1|48427.1|48454.5|48414.5|5
1648229360000|2022-03-25 17:29:20|||||||||1
1648229370000|2022-03-25 17:29:30|48464.5|48424.5|48464.5|48424.5|48464.5|48424.5|48464.5|48424.5|0
1648229380000|2022-03-25 17:29:40|48467.1|48427.1|48469.7|48429.7|48469.7|48429.7|48467.1|48427.1|4
1648229390000|2022-03-25 17:29:50|48467.1|48427.1|48469.7|48429.7|48469.7|48429.7|48464.7|48424.7|1
1648229400000|2022-03-25 17:30:00|48467.1|48427.1|48459.7|48419.7|48469.7|48429.7|48459.7|48419.7|36
1648229410000|2022-03-25 17:30:10|48462.3|48422.3|48459.9|48419.9|48467.3|48427.3|48459.9|48419.9|17
1648229420000|2022-03-25 17:30:20|48462.3|48422.3|48462.3|48422.3|48462.3|48422.3|48457.3|48417.3|3
1648229430000|2022-03-25 17:30:30|48467.3|48427.3|48464.9|48424.9|48467.3|48427.3|48464.9|48424.9|5
1648229440000|2022-03-25 17:30:40|48462.3|48422.3|48462.3|48422.3|48462.3|48422.3|48459.7|48419.7|4
1648229450000|2022-03-25 17:30:50|48464.7|48424.7|48457.3|48417.3|48467.3|48427.3|48457.3|48417.3|5
1648229460000|2022-03-25 17:31:00|48459.7|48419.7|48457.3|48417.3|48462.3|48422.3|48454.7|48414.7|9
1648229470000|2022-03-25 17:31:10|48459.7|48419.7|48459.7|48419.7|48462.3|48422.3|48459.7|48419.7|4
1648229480000|2022-03-25 17:31:20|48467.3|48427.3|48467.3|48427.3|48467.3|48427.3|48467.3|48427.3|4
1648229490000|2022-03-25 17:31:30|48469.7|48429.7|48469.7|48429.7|48469.7|48429.7|48469.7|48429.7|17
1648229500000|2022-03-25 17:31:40|48467.3|48427.3|48467.3|48427.3|48467.3|48427.3|48467.3|48427.3|1
1648229510000|2022-03-25 17:31:50|48469.7|48429.7|48469.7|48429.7|48469.7|48429.7|48469.7|48429.7|0
1648229520000|2022-03-25 17:32:00|48472.1|48432.1|48469.7|48429.7|48472.1|48432.1|48469.7|48429.7|4
1648229530000|2022-03-25 17:32:10|48489.7|48449.7|48492.3|48452.3|48499.7|48459.7|48489.7|48449.7|37
1648229540000|2022-03-25 17:32:20|48494.9|48454.9|48494.7|48454.7|48497.3|48457.3|48492.3|48452.3|0
1648229550000|2022-03-25 17:32:30|48492.3|48452.3|48487.3|48447.3|48492.3|48452.3|48479.7|48439.7|12
1648229560000|2022-03-25 17:32:40|48484.7|48444.7|48507.3|48467.3|48507.3|48467.3|48484.7|48444.7|11
1648229570000|2022-03-25 17:32:50|48504.9|48464.9|48512.5|48472.5|48517.5|48477.5|48504.9|48464.9|22
1648229580000|2022-03-25 17:33:00|48504.9|48464.9|48497.5|48457.5|48504.9|48464.9|48497.5|48457.5|4
1648229590000|2022-03-25 17:33:10|||||||||2
1648229600000|2022-03-25 17:33:20|||||||||2
1648229610000|2022-03-25 17:33:30|48502.5|48462.5|48504.9|48464.9|48507.5|48467.5|48502.5|48462.5|2
1648229620000|2022-03-25 17:33:40|48502.5|48462.5|48502.5|48462.5|48504.9|48464.9|48502.5|48462.5|1
1648229630000|2022-03-25 17:33:50|48512.5|48472.5|48512.5|48472.5|48512.5|48472.5|48512.5|48472.5|8
1648229640000|2022-03-25 17:34:00|48522.5|48482.5|48512.5|48472.5|48527.5|48487.5|48512.5|48472.5|7
1648229650000|2022-03-25 17:34:10|48507.5|48467.5|48497.5|48457.5|48507.5|48467.5|48494.9|48454.9|4
1648229660000|2022-03-25 17:34:20|||||||||1
1648229670000|2022-03-25 17:34:30|||||||||1
1648229680000|2022-03-25 17:34:40|||||||||2
1648229690000|2022-03-25 17:34:50|48492.5|48452.5|48492.5|48452.5|48497.5|48457.5|48487.7|48447.7|5
1648229700000|2022-03-25 17:35:00|||||||||5
1648229710000|2022-03-25 17:35:10|48487.5|48447.5|48487.5|48447.5|48487.5|48447.5|48487.5|48447.5|3
1648229720000|2022-03-25 17:35:20|48492.5|48452.5|48492.5|48452.5|48497.5|48457.5|48492.5|48452.5|7
1648229730000|2022-03-25 17:35:30|48494.9|48454.9|48487.5|48447.5|48494.9|48454.9|48487.5|48447.5|3
1648229740000|2022-03-25 17:35:40|48485.1|48445.1|48502.5|48462.5|48507.5|48467.5|48484.9|48444.9|5
1648229750000|2022-03-25 17:35:50|48492.5|48452.5|48497.5|48457.5|48497.5|48457.5|48492.5|48452.5|1
1648229760000|2022-03-25 17:36:00|48494.9|48454.9|48497.5|48457.5|48502.5|48462.5|48492.5|48452.5|15
1648229770000|2022-03-25 17:36:10|48502.5|48462.5|48512.5|48472.5|48512.5|48472.5|48502.5|48462.5|5
1648229780000|2022-03-25 17:36:20|48507.5|48467.5|48507.5|48467.5|48512.5|48472.5|48507.5|48467.5|4
1648229790000|2022-03-25 17:36:30|||||||||3
1648229810000|2022-03-25 17:36:50|48510.1|48470.1|48492.4|48452.4|48510.1|48470.1|48492.4|48452.4|1
1648229820000|2022-03-25 17:37:00|48482.4|48442.4|48479.6|48439.6|48487.4|48447.4|48474.8|48434.8|13
1648229830000|2022-03-25 17:37:10|48482.4|48442.4|48474.8|48434.8|48484.8|48444.8|48474.8|48434.8|17
1648229840000|2022-03-25 17:37:20|48472.2|48432.2|48474.8|48434.8|48474.8|48434.8|48472.2|48432.2|0
1648229850000|2022-03-25 17:37:30|||||||||1
1648229860000|2022-03-25 17:37:40|48477.4|48437.4|48474.8|48434.8|48477.4|48437.4|48474.8|48434.8|2
1648229870000|2022-03-25 17:37:50|48477.4|48437.4|48477.4|48437.4|48479.8|48439.8|48477.4|48437.4|2
1648229890000|2022-03-25 17:38:10|48474.8|48434.8|48474.8|48434.8|48474.8|48434.8|48474.8|48434.8|0
1648229900000|2022-03-25 17:38:20|48479.8|48439.8|48479.8|48439.8|48479.8|48439.8|48479.8|48439.8|5
1648229910000|2022-03-25 17:38:30|48477.4|48437.4|48477.2|48437.2|48477.4|48437.4|48474.8|48434.8|1
1648229920000|2022-03-25 17:38:40|48479.8|48439.8|48477.4|48437.4|48479.8|48439.8|48469.8|48429.8|5
1648229930000|2022-03-25 17:38:50|48479.8|48439.8|48477.4|48437.4|48482.2|48442.2|48477.4|48437.4|3
1648229940000|2022-03-25 17:39:00|48479.8|48439.8|48484.6|48444.6|48484.8|48444.8|48477.4|48437.4|7
1648229950000|2022-03-25 17:39:10|48489.6|48449.6|48489.6|48449.6|48489.6|48449.6|48489.6|48449.6|9
1648229960000|2022-03-25 17:39:20|48487|48447|48487|48447|48487|48447|48487|48447|7
1648229970000|2022-03-25 17:39:30|||||||||4
1648229980000|2022-03-25 17:39:40|||||||||1
1648230000000|2022-03-25 17:40:00|48489.6|48449.6|48479.6|48439.6|48489.6|48449.6|48479.6|48439.6|3
1648230010000|2022-03-25 17:40:10|||||||||4
1648230020000|2022-03-25 17:40:20|48474.6|48434.6|48474.6|48434.6|48474.6|48434.6|48474.6|48434.6|1
1648230030000|2022-03-25 17:40:30|48472|48432|48479.6|48439.6|48479.6|48439.6|48472|48432|0
1648230040000|2022-03-25 17:40:40|48484.6|48444.6|48484.6|48444.6|48484.6|48444.6|48484.6|48444.6|2
1648230050000|2022-03-25 17:40:50|48489.6|48449.6|48489.6|48449.6|48489.6|48449.6|48489.6|48449.6|0
1648230060000|2022-03-25 17:41:00|48484.8|48444.8|48479.6|48439.6|48484.8|48444.8|48477|48437|14
1648230070000|2022-03-25 17:41:10|48474.6|48434.6|48474.6|48434.6|48477|48437|48474.6|48434.6|4
1648230080000|2022-03-25 17:41:20|48477.2|48437.2|48479.6|48439.6|48479.6|48439.6|48477.2|48437.2|0
1648230090000|2022-03-25 17:41:30|48482|48442|48482|48442|48482|48442|48482|48442|2
1648230100000|2022-03-25 17:41:40|48484.4|48444.4|48484.4|48444.4|48484.4|48444.4|48484.4|48444.4|1
1648230110000|2022-03-25 17:41:50|48482|48442|48482|48442|48484.4|48444.4|48482|48442|0
1648230120000|2022-03-25 17:42:00|48484.4|48444.4|48482|48442|48484.4|48444.4|48479.6|48439.6|6
1648230130000|2022-03-25 17:42:10|48484.4|48444.4|48487|48447|48487|48447|48484.4|48444.4|1
1648230140000|2022-03-25 17:42:20|48492|48452|48487|48447|48492|48452|48487|48447|2
1648230160000|2022-03-25 17:42:40|48484.6|48444.6|48484.6|48444.6|48484.6|48444.6|48484.6|48444.6|7
1648230170000|2022-03-25 17:42:50|48482|48442|48482|48442|48484.6|48444.6|48482|48442|1
1648230180000|2022-03-25 17:43:00|48489.6|48449.6|48504.6|48464.6|48504.6|48464.6|48484.6|48444.6|21
1648230190000|2022-03-25 17:43:10|48499.6|48459.6|48494.6|48454.6|48499.6|48459.6|48489.6|48449.6|6
1648230200000|2022-03-25 17:43:20|48489.6|48449.6|48492.2|48452.2|48492.2|48452.2|48489.6|48449.6|1
1648230210000|2022-03-25 17:43:30|48494.6|48454.6|48502.2|48462.2|48502.2|48462.2|48492.2|48452.2|3
1648230220000|2022-03-25 17:43:40|48499.6|48459.6|48492.2|48452.2|48499.6|48459.6|48492.2|48452.2|3
1648230230000|2022-03-25 17:43:50|48489.6|48449.6|48489.6|48449.6|48492.2|48452.2|48489.6|48449.6|1
1648230240000|2022-03-25 17:44:00|48487.2|48447.2|48504.6|48464.6|48509.6|48469.6|48487.2|48447.2|9
1648230250000|2022-03-25 17:44:10|48502.2|48462.2|48497.2|48457.2|48502.2|48462.2|48497.2|48457.2|6
1648230260000|2022-03-25 17:44:20|48499.6|48459.6|48499.6|48459.6|48502.2|48462.2|48492.2|48452.2|2
1648230270000|2022-03-25 17:44:30|48509.6|48469.6|48514.6|48474.6|48514.6|48474.6|48509.6|48469.6|2
1648230280000|2022-03-25 17:44:40|48509.6|48469.6|48514.6|48474.6|48519.6|48479.6|48509.6|48469.6|10
1648230290000|2022-03-25 17:44:50|48519.6|48479.6|48522.2|48482.2|48524.6|48484.6|48517|48477|0
1648230300000|2022-03-25 17:45:00|48509.6|48469.6|48512.2|48472.2|48514.6|48474.6|48509.6|48469.6|4
1648230310000|2022-03-25 17:45:10|48509.6|48469.6|48502.2|48462.2|48512.2|48472.2|48497|48457|103
1648230320000|2022-03-25 17:45:20|48499.6|48459.6|48492.2|48452.2|48502.2|48462.2|48492.2|48452.2|20
1648230330000|2022-03-25 17:45:30|48482.2|48442.2|48477.2|48437.2|48482.2|48442.2|48472.2|48432.2|11
1648230340000|2022-03-25 17:45:40|48479.6|48439.6|48487.2|48447.2|48489.6|48449.6|48472.2|48432.2|11
1648230350000|2022-03-25 17:45:50|48489.6|48449.6|48482.2|48442.2|48489.6|48449.6|48479.6|48439.6|8
1648230360000|2022-03-25 17:46:00|48484.6|48444.6|48497.2|48457.2|48502.2|48462.2|48484.6|48444.6|7
1648230370000|2022-03-25 17:46:10|48502.2|48462.2|48497.2|48457.2|48502.2|48462.2|48492.2|48452.2|4
1648230380000|2022-03-25 17:46:20|48499.5|48459.5|48499.5|48459.5|48502.2|48462.2|48497.2|48457.2|3
1648230390000|2022-03-25 17:46:30|48502.1|48462.1|48502.1|48462.1|48502.1|48462.1|48502.1|48462.1|3
1648230400000|2022-03-25 17:46:40|48499.5|48459.5|48487.1|48447.1|48499.5|48459.5|48482.1|48442.1|4
1648230410000|2022-03-25 17:46:50|48489.5|48449.5|48482.1|48442.1|48489.5|48449.5|48482.1|48442.1|5
1648230420000|2022-03-25 17:47:00|48479.5|48439.5|48487.1|48447.1|48487.1|48447.1|48479.5|48439.5|5
1648230430000|2022-03-25 17:47:10|48482.1|48442.1|48492.1|48452.1|48492.1|48452.1|48482.1|48442.1|13
1648230440000|2022-03-25 17:47:20|48489.5|48449.5|48469.5|48429.5|48489.5|48449.5|48469.5|48429.5|6
1648230450000|2022-03-25 17:47:30|48472.1|48432.1|48472.1|48432.1|48474.5|48434.5|48472.1|48432.1|6
1648230460000|2022-03-25 17:47:40|48476.9|48436.9|48474.5|48434.5|48476.9|48436.9|48474.5|48434.5|0
1648230470000|2022-03-25 17:47:50|48477.1|48437.1|48476.9|48436.9|48479.5|48439.5|48471.9|48431.9|37
1648230480000|2022-03-25 17:48:00|48481.9|48441.9|48476.9|48436.9|48481.9|48441.9|48476.9|48436.9|5
1648230490000|2022-03-25 17:48:10|48479.5|48439.5|48484.3|48444.3|48484.3|48444.3|48476.9|48436.9|9
1648230500000|2022-03-25 17:48:20|48489.5|48449.5|48501.9|48461.9|48501.9|48461.9|48489.5|48449.5|2
1648230510000|2022-03-25 17:48:30|48504.3|48464.3|48504.3|48464.3|48504.3|48464.3|48501.9|48461.9|2
1648230520000|2022-03-25 17:48:40|||||||||4
1648230540000|2022-03-25 17:49:00|48509.1|48469.1|48526.9|48486.9|48526.9|48486.9|48506.9|48466.9|40
1648230550000|2022-03-25 17:49:10|48524.3|48484.3|48524.3|48484.3|48524.3|48484.3|48524.3|48484.3|3
1648230560000|2022-03-25 17:49:20|48531.9|48491.9|48531.9|48491.9|48534.3|48494.3|48526.9|48486.9|3
1648230570000|2022-03-25 17:49:30|48536.9|48496.9|48534.3|48494.3|48536.9|48496.9|48531.9|48491.9|16
1648230580000|2022-03-25 17:49:40|48536.9|48496.9|48536.9|48496.9|48541.9|48501.9|48536.9|48496.9|5
1648230590000|2022-03-25 17:49:50|48541.9|48501.9|48541.9|48501.9|48544.3|48504.3|48534.3|48494.3|13
1648230600000|2022-03-25 17:50:00|48536.9|48496.9|48541.9|48501.9|48544.3|48504.3|48536.9|48496.9|8
1648230610000|2022-03-25 17:50:10|48544.3|48504.3|48551.9|48511.9|48551.9|48511.9|48541.9|48501.9|4
1648230620000|2022-03-25 17:50:20|48561.9|48521.9|48569.5|48529.5|48574.3|48534.3|48556.9|48516.9|70
1648230630000|2022-03-25 17:50:30|48562.1|48522.1|48551.9|48511.9|48567.1|48527.1|48551.9|48511.9|20
1648230640000|2022-03-25 17:50:40|48554.5|48514.5|48544.3|48504.3|48554.5|48514.5|48544.3|48504.3|2
1648230650000|2022-03-25 17:50:50|48541.9|48501.9|48541.9|48501.9|48544.3|48504.3|48536.9|48496.9|0
1648230660000|2022-03-25 17:51:00|48544.3|48504.3|48519.3|48479.3|48544.3|48504.3|48514.3|48474.3|32
1648230670000|2022-03-25 17:51:10|48514.3|48474.3|48521.9|48481.9|48521.9|48481.9|48509.3|48469.3|2
1648230680000|2022-03-25 17:51:20|48519.5|48479.5|48511.9|48471.9|48519.5|48479.5|48511.9|48471.9|14
1648230690000|2022-03-25 17:51:30|48514.3|48474.3|48501.9|48461.9|48514.3|48474.3|48501.9|48461.9|1
1648230700000|2022-03-25 17:51:40|48494.3|48454.3|48491.9|48451.9|48494.3|48454.3|48491.9|48451.9|5
1648230710000|2022-03-25 17:51:50|48494.3|48454.3|48496.9|48456.9|48496.9|48456.9|48494.3|48454.3|3
1648230720000|2022-03-25 17:52:00|48494.3|48454.3|48506.9|48466.9|48506.9|48466.9|48494.3|48454.3|3
1648230730000|2022-03-25 17:52:10|48501.9|48461.9|48494.3|48454.3|48501.9|48461.9|48494.3|48454.3|2
1648230740000|2022-03-25 17:52:20|48491.9|48451.9|48491.9|48451.9|48494.3|48454.3|48491.9|48451.9|3
1648230750000|2022-03-25 17:52:30|48494.3|48454.3|48484.3|48444.3|48494.3|48454.3|48484.3|48444.3|4
1648230760000|2022-03-25 17:52:40|48481.9|48441.9|48441.5|48401.5|48484.3|48444.3|48441.5|48401.5|88
1648230770000|2022-03-25 17:52:50|48449.1|48409.1|48449.1|48409.1|48451.7|48411.7|48444.1|48404.1|12
1648230780000|2022-03-25 17:53:00|48451.7|48411.7|48451.7|48411.7|48451.7|48411.7|48444.1|48404.1|5
1648230790000|2022-03-25 17:53:10|48466.7|48426.7|48469.1|48429.1|48471.7|48431.7|48466.7|48426.7|26
1648230800000|2022-03-25 17:53:20|48471.5|48431.5|48476.7|48436.7|48476.7|48436.7|48461.7|48421.7|28
1648230810000|2022-03-25 17:53:30|48479.1|48439.1|48479.1|48439.1|48479.1|48439.1|48469.1|48429.1|5
1648230820000|2022-03-25 17:53:40|48474.3|48434.3|48476.7|48436.7|48476.7|48436.7|48474.3|48434.3|6
1648230830000|2022-03-25 17:53:50|48471.7|48431.7|48471.7|48431.7|48471.7|48431.7|48469.1|48429.1|4
1648230840000|2022-03-25 17:54:00|48509.1|48469.1|48504.3|48464.3|48509.1|48469.1|48501.7|48461.7|10
1648230850000|2022-03-25 17:54:10|48501.9|48461.9|48494.3|48454.3|48501.9|48461.9|48484.3|48444.3|8
1648230860000|2022-03-25 17:54:20|48496.9|48456.9|48486.9|48446.9|48496.9|48456.9|48484.3|48444.3|5
1648230870000|2022-03-25 17:54:30|48489.3|48449.3|48491.7|48451.7|48491.7|48451.7|48489.3|48449.3|6
1648230880000|2022-03-25 17:54:40|||||||||1
1648230890000|2022-03-25 17:54:50|48494.1|48454.1|48496.9|48456.9|48496.9|48456.9|48494.1|48454.1|10
1648230900000|2022-03-25 17:55:00|48494.3|48454.3|48496.7|48456.7|48496.9|48456.9|48494.3|48454.3|1
1648230920000|2022-03-25 17:55:20|48499.1|48459.1|48499.1|48459.1|48499.1|48459.1|48499.1|48459.1|1
1648230930000|2022-03-25 17:55:30|48499|48459|48499|48459|48499|48459|48491.7|48451.7|9
1648230940000|2022-03-25 17:55:40|48496.6|48456.6|48496.6|48456.6|48499|48459|48496.6|48456.6|1
1648230950000|2022-03-25 17:55:50|48499|48459|48511.6|48471.6|48511.6|48471.6|48499|48459|6
1648230960000|2022-03-25 17:56:00|48519|48479|48529|48489|48529|48489|48519|48479|10
1648230970000|2022-03-25 17:56:10|48521.6|48481.6|48519|48479|48521.6|48481.6|48519|48479|11
1648230980000|2022-03-25 17:56:20|48516.4|48476.4|48511.6|48471.6|48516.4|48476.4|48511.6|48471.6|4
1648230990000|2022-03-25 17:56:30|48516.6|48476.6|48509|48469|48516.6|48476.6|48509|48469|7
1648231000000|2022-03-25 17:56:40|48506.4|48466.4|48511.6|48471.6|48511.6|48471.6|48501.6|48461.6|8
1648231010000|2022-03-25 17:56:50|48514.2|48474.2|48511.6|48471.6|48514.2|48474.2|48511.6|48471.6|4
1648231020000|2022-03-25 17:57:00|48506.6|48466.6|48504|48464|48509|48469|48501.6|48461.6|1
1648231030000|2022-03-25 17:57:10|48501.6|48461.6|48501.6|48461.6|48504|48464|48501.6|48461.6|1
1648231040000|2022-03-25 17:57:20|||||||||3
1648231050000|2022-03-25 17:57:30|48504|48464|48504|48464|48504|48464|48504|48464|9
1648231060000|2022-03-25 17:57:40|48494|48454|48504|48464|48504|48464|48494|48454|36
1648231070000|2022-03-25 17:57:50|48501.6|48461.6|48496.4|48456.4|48501.6|48461.6|48494|48454|2
1648231080000|2022-03-25 17:58:00|48494|48454|48504|48464|48514|48474|48494|48454|3
1648231090000|2022-03-25 17:58:10|48506.4|48466.4|48511.6|48471.6|48511.6|48471.6|48504|48464|5
1648231100000|2022-03-25 17:58:20|48514|48474|48496.6|48456.6|48514|48474|48496.6|48456.6|20
1648231110000|2022-03-25 17:58:30|||||||||2
1648231120000|2022-03-25 17:58:40|48501.6|48461.6|48501.6|48461.6|48511.6|48471.6|48499|48459|18
1648231130000|2022-03-25 17:58:50|48504.2|48464.2|48506.4|48466.4|48506.6|48466.6|48499|48459|10
1648231140000|2022-03-25 17:59:00|48509|48469|48481.6|48441.6|48514|48474|48471.6|48431.6|8
1648231150000|2022-03-25 17:59:10|48484|48444|48491.6|48451.6|48491.6|48451.6|48484|48444|0
1648231160000|2022-03-25 17:59:20|48481.6|48441.6|48486.6|48446.6|48489|48449|48481.6|48441.6|1
1648231170000|2022-03-25 17:59:30|48489|48449|48476.6|48436.6|48491.6|48451.6|48476.6|48436.6|15
1648231180000|2022-03-25 17:59:40|48474.2|48434.2|48471.6|48431.6|48474.2|48434.2|48466.4|48426.4|16
1648231190000|2022-03-25 17:59:50|48469|48429|48461.6|48421.6|48474|48434|48461.6|48421.6|2
1648231200000|2022-03-25 18:00:00|48464|48424|48471.6|48431.6|48474|48434|48461.6|48421.6|9
1648231210000|2022-03-25 18:00:10|48479.2|48439.2|48469|48429|48481.6|48441.6|48469|48429|7
1648231220000|2022-03-25 18:00:20|48471.6|48431.6|48479|48439|48479|48439|48471.6|48431.6|22
1648231230000|2022-03-25 18:00:30|48476.6|48436.6|48471.6|48431.6|48481.6|48441.6|48471.6|48431.6|11
1648231240000|2022-03-25 18:00:40|48474.2|48434.2|48499|48459|48499|48459|48471.6|48431.6|2
1648231250000|2022-03-25 18:00:50|48459|48419|48474|48434|48479|48439|48456.6|48416.6|57
1648231260000|2022-03-25 18:01:00|48479|48439|48481.6|48441.6|48484|48444|48471.6|48431.6|18
1648231270000|2022-03-25 18:01:10|48484.2|48444.2|48489|48449|48489|48449|48484.2|48444.2|1
1648231280000|2022-03-25 18:01:20|48491.6|48451.6|48491.6|48451.6|48491.6|48451.6|48489|48449|2
1648231290000|2022-03-25 18:01:30|48494|48454|48499|48459|48499|48459|48494|48454|18
1648231300000|2022-03-25 18:01:40|48496.6|48456.6|48499|48459|48499|48459|48496.6|48456.6|22
1648231310000|2022-03-25 18:01:50|48496.6|48456.6|48484|48444|48496.6|48456.6|48481.4|48441.4|15
1648231320000|2022-03-25 18:02:00|48486.4|48446.4|48491.6|48451.6|48491.6|48451.6|48486.4|48446.4|14
1648231330000|2022-03-25 18:02:10|48489|48449|48491.6|48451.6|48491.6|48451.6|48486.6|48446.6|3
1648231340000|2022-03-25 18:02:20|48494.2|48454.2|48494|48454|48499|48459|48494|48454|3
1648231350000|2022-03-25 18:02:30|48491.6|48451.6|48491.6|48451.6|48491.6|48451.6|48489|48449|4
1648231360000|2022-03-25 18:02:40|48489|48449|48486.6|48446.6|48491.6|48451.6|48486.6|48446.6|11
1648231370000|2022-03-25 18:02:50|48489|48449|48486.4|48446.4|48489|48449|48486.4|48446.4|53
1648231380000|2022-03-25 18:03:00|48489|48449|48521.6|48481.6|48526.6|48486.6|48489|48449|39
1648231390000|2022-03-25 18:03:10|48519|48479|48501.6|48461.6|48521.6|48481.6|48501.6|48461.6|20
1648231400000|2022-03-25 18:03:20|48504.2|48464.2|48504|48464|48509|48469|48501.6|48461.6|1
1648231410000|2022-03-25 18:03:30|48491.4|48451.4|48481.4|48441.4|48499|48459|48481.4|48441.4|42
1648231420000|2022-03-25 18:03:40|48479|48439|48486.4|48446.4|48493.8|48453.8|48471.4|48431.4|40
1648231430000|2022-03-25 18:03:50|48483.8|48443.8|48456.4|48416.4|48483.8|48443.8|48456.4|48416.4|47
1648231440000|2022-03-25 18:04:00|48468.8|48428.8|48466.4|48426.4|48468.8|48428.8|48446.4|48406.4|18
1648231450000|2022-03-25 18:04:10|48469|48429|48473.8|48433.8|48473.8|48433.8|48469|48429|3
1648231460000|2022-03-25 18:04:20|48471.4|48431.4|48479|48439|48479|48439|48466.4|48426.4|8
1648231470000|2022-03-25 18:04:30|48484|48444|48483.8|48443.8|48489|48449|48481.4|48441.4|4
1648231480000|2022-03-25 18:04:40|48481.4|48441.4|48483.8|48443.8|48486.4|48446.4|48481.4|48441.4|5
1648231490000|2022-03-25 18:04:50|48489|48449|48468.8|48428.8|48489|48449|48468.8|48428.8|3
1648231500000|2022-03-25 18:05:00|48466.4|48426.4|48418.8|48378.8|48466.4|48426.4|48413.8|48373.8|32
1648231510000|2022-03-25 18:05:10|48421.4|48381.4|48423.8|48383.8|48428.8|48388.8|48421.2|48381.2|10
1648231520000|2022-03-25 18:05:20|48426.4|48386.4|48424|48384|48428.8|48388.8|48418.8|48378.8|5
1648231530000|2022-03-25 18:05:30|48428.8|48388.8|48436.4|48396.4|48441.4|48401.4|48426.4|48386.4|9
1648231540000|2022-03-25 18:05:40|48433.8|48393.8|48441.4|48401.4|48441.4|48401.4|48431.4|48391.4|6
1648231550000|2022-03-25 18:05:50|48436.4|48396.4|48441.4|48401.4|48441.4|48401.4|48436.4|48396.4|11
1648231560000|2022-03-25 18:06:00|48441.3|48401.3|48439|48399|48444|48404|48436.3|48396.3|9
1648231570000|2022-03-25 18:06:10|48441.3|48401.3|48441.3|48401.3|48443.7|48403.7|48441.3|48401.3|10
1648231580000|2022-03-25 18:06:20|48443.7|48403.7|48446.3|48406.3|48448.9|48408.9|48443.7|48403.7|4
1648231590000|2022-03-25 18:06:30|48451.3|48411.3|48448.9|48408.9|48451.3|48411.3|48446.3|48406.3|3
1648231600000|2022-03-25 18:06:40|48451.3|48411.3|48461.3|48421.3|48461.3|48421.3|48448.9|48408.9|10
1648231610000|2022-03-25 18:06:50|48458.9|48418.9|48448.9|48408.9|48458.9|48418.9|48448.9|48408.9|7
1648231620000|2022-03-25 18:07:00|48453.9|48413.9|48456.3|48416.3|48458.9|48418.9|48451.3|48411.3|10
1648231630000|2022-03-25 18:07:10|48458.7|48418.7|48466.3|48426.3|48471.3|48431.3|48458.7|48418.7|22
1648231640000|2022-03-25 18:07:20|48463.7|48423.7|48463.7|48423.7|48463.7|48423.7|48463.7|48423.7|16
1648231650000|2022-03-25 18:07:30|48458.9|48418.9|48458.7|48418.7|48458.9|48418.9|48453.7|48413.7|8
1648231660000|2022-03-25 18:07:40|48456.3|48416.3|48458.7|48418.7|48458.7|48418.7|48456.3|48416.3|0
1648231670000|2022-03-25 18:07:50|48456.3|48416.3|48483.7|48443.7|48483.7|48443.7|48456.3|48416.3|10
1648231680000|2022-03-25 18:08:00|48503.7|48463.7|48506.3|48466.3|48511.3|48471.3|48496.3|48456.3|22
1648231690000|2022-03-25 18:08:10|48511.3|48471.3|48511.3|48471.3|48511.3|48471.3|48511.3|48471.3|0
1648231700000|2022-03-25 18:08:20|48506.5|48466.5|48511.3|48471.3|48511.3|48471.3|48506.5|48466.5|14
1648231710000|2022-03-25 18:08:30|48521.3|48481.3|48521.3|48481.3|48521.3|48481.3|48521.3|48481.3|11
1648231720000|2022-03-25 18:08:40|48516.3|48476.3|48511.1|48471.1|48516.3|48476.3|48501.1|48461.1|58
1648231730000|2022-03-25 18:08:50|48506.1|48466.1|48501.1|48461.1|48508.5|48468.5|48498.5|48458.5|10
1648231740000|2022-03-25 18:09:00|48496.1|48456.1|48503.3|48463.3|48503.3|48463.3|48493.5|48453.5|76
1648231750000|2022-03-25 18:09:10|48500.9|48460.9|48513.3|48473.3|48515.9|48475.9|48495.7|48455.7|41
1648231760000|2022-03-25 18:09:20|48515.7|48475.7|48520.9|48480.9|48520.9|48480.9|48513.3|48473.3|14
1648231770000|2022-03-25 18:09:30|48515.9|48475.9|48510.9|48470.9|48515.9|48475.9|48510.9|48470.9|21
1648231780000|2022-03-25 18:09:40|48500.9|48460.9|48490.9|48450.9|48500.9|48460.9|48483.5|48443.5|46
1648231790000|2022-03-25 18:09:50|48495.9|48455.9|48498.5|48458.5|48503.3|48463.3|48495.9|48455.9|10
1648231800000|2022-03-25 18:10:00|48500.9|48460.9|48483.3|48443.3|48500.9|48460.9|48483.3|48443.3|33
1648231810000|2022-03-25 18:10:10|48480.9|48440.9|48485.9|48445.9|48485.9|48445.9|48480.9|48440.9|5
1648231820000|2022-03-25 18:10:20|48483.3|48443.3|48486.1|48446.1|48490.7|48450.7|48480.9|48440.9|18
1648231830000|2022-03-25 18:10:30|48483.5|48443.5|48488.5|48448.5|48491.1|48451.1|48481.1|48441.1|30
1648231840000|2022-03-25 18:10:40|48486.1|48446.1|48486.3|48446.3|48491.1|48451.1|48476.1|48436.1|15
1648231850000|2022-03-25 18:10:50|48476.1|48436.1|48481.1|48441.1|48481.1|48441.1|48476.1|48436.1|5
1648231860000|2022-03-25 18:11:00|48478.5|48438.5|48481.1|48441.1|48481.1|48441.1|48478.5|48438.5|2
1648231870000|2022-03-25 18:11:10|48478.5|48438.5|48481.1|48441.1|48481.1|48441.1|48478.5|48438.5|4
1648231880000|2022-03-25 18:11:20|48473.9|48433.9|48433.3|48393.3|48473.9|48433.9|48430.9|48390.9|98
1648231890000|2022-03-25 18:11:30|48438.3|48398.3|48415.5|48375.5|48438.3|48398.3|48400.5|48360.5|102
1648231900000|2022-03-25 18:11:40|48413.1|48373.1|48418.1|48378.1|48420.5|48380.5|48400.5|48360.5|11
1648231910000|2022-03-25 18:11:50|48425.7|48385.7|48423.1|48383.1|48428.1|48388.1|48418.1|48378.1|8
1648231920000|2022-03-25 18:12:00|48425.7|48385.7|48448.1|48408.1|48448.1|48408.1|48425.7|48385.7|27
1648231930000|2022-03-25 18:12:10|48445.7|48405.7|48448.1|48408.1|48455.7|48415.7|48445.7|48405.7|20
1648231940000|2022-03-25 18:12:20|48445.7|48405.7|48410.5|48370.5|48445.7|48405.7|48410.5|48370.5|50
1648231950000|2022-03-25 18:12:30|48413.1|48373.1|48410.7|48370.7|48418.1|48378.1|48410.7|48370.7|8
1648231960000|2022-03-25 18:12:40|48415.7|48375.7|48420.5|48380.5|48420.5|48380.5|48415.7|48375.7|2
1648231970000|2022-03-25 18:12:50|48433.1|48393.1|48423.1|48383.1|48438.1|48398.1|48418.1|48378.1|53
1648231980000|2022-03-25 18:13:00|48418.1|48378.1|48380.7|48340.7|48418.1|48378.1|48373.1|48333.1|63
1648231990000|2022-03-25 18:13:10|48383.1|48343.1|48380.7|48340.7|48400.7|48360.7|48378.1|48338.1|12
1648232000000|2022-03-25 18:13:20|48383.1|48343.1|48380.7|48340.7|48395.7|48355.7|48380.7|48340.7|79
1648232010000|2022-03-25 18:13:30|48385.5|48345.5|48375.7|48335.7|48390.7|48350.7|48370.5|48330.5|44
1648232020000|2022-03-25 18:13:40|48390.7|48350.7|48395.7|48355.7|48408.1|48368.1|48388.1|48348.1|53
1648232030000|2022-03-25 18:13:50|48398.1|48358.1|48393.1|48353.1|48398.1|48358.1|48385.7|48345.7|18
1648232040000|2022-03-25 18:14:00|48395.5|48355.5|48445.5|48405.5|48465.5|48425.5|48395.5|48355.5|100
1648232050000|2022-03-25 18:14:10|48442.9|48402.9|48475.5|48435.5|48475.5|48435.5|48442.9|48402.9|66
1648232060000|2022-03-25 18:14:20|48480.5|48440.5|48480.5|48440.5|48487.9|48447.9|48470.5|48430.5|220
1648232070000|2022-03-25 18:14:30|48478.1|48438.1|48460.5|48420.5|48480.5|48440.5|48460.5|48420.5|94
1648232080000|2022-03-25 18:14:40|48465.5|48425.5|48457.7|48417.7|48467.7|48427.7|48450.3|48410.3|152
1648232090000|2022-03-25 18:14:50|48457.6|48417.6|48435.5|48395.5|48457.6|48417.6|48435.5|48395.5|139
1648232100000|2022-03-25 18:15:00|48442.6|48402.6|48390.2|48350.2|48442.6|48402.6|48377.9|48337.9|40
1648232110000|2022-03-25 18:15:10|48400.2|48360.2|48410.5|48370.5|48410.5|48370.5|48395.2|48355.2|14
1648232120000|2022-03-25 18:15:20|48392.8|48352.8|48407.8|48367.8|48412.8|48372.8|48392.8|48352.8|7
1648232130000|2022-03-25 18:15:30|48413.1|48373.1|48428|48388|48440.7|48400.7|48413.1|48373.1|77
1648232140000|2022-03-25 18:15:40|48420.4|48380.4|48400.6|48360.6|48420.4|48380.4|48400.6|48360.6|7
1648232150000|2022-03-25 18:15:50|48398|48358|48380.4|48340.4|48400.4|48360.4|48380.4|48340.4|8
1648232160000|2022-03-25 18:16:00|48382.8|48342.8|48378|48338|48403|48363|48378|48338|36
1648232170000|2022-03-25 18:16:10|48388|48348|48390.6|48350.6|48390.6|48350.6|48385.6|48345.6|13
1648232180000|2022-03-25 18:16:20|48393|48353|48375.6|48335.6|48393|48353|48375.6|48335.6|32
1648232190000|2022-03-25 18:16:30|48370.4|48330.4|48370.4|48330.4|48375.6|48335.6|48368|48328|40
1648232200000|2022-03-25 18:16:40|48375.6|48335.6|48375.6|48335.6|48375.6|48335.6|48375.6|48335.6|7
1648232210000|2022-03-25 18:16:50|||||||||3
1648232220000|2022-03-25 18:17:00|48375.8|48335.8|48375.8|48335.8|48375.8|48335.8|48375.8|48335.8|59
1648232230000|2022-03-25 18:17:10|48373.2|48333.2|48375.8|48335.8|48375.8|48335.8|48373.2|48333.2|21
1648232240000|2022-03-25 18:17:20|||||||||1
1648232260000|2022-03-25 18:17:40|48378.2|48338.2|48378.2|48338.2|48378.2|48338.2|48378.2|48338.2|5
1648232270000|2022-03-25 18:17:50|48380.8|48340.8|48373.2|48333.2|48380.8|48340.8|48373.2|48333.2|6
1648232280000|2022-03-25 18:18:00|48375.6|48335.6|48365.6|48325.6|48375.6|48335.6|48365.6|48325.6|4
1648232290000|2022-03-25 18:18:10|48368|48328|48365.6|48325.6|48368|48328|48365.6|48325.6|15
1648232300000|2022-03-25 18:18:20|48363.2|48323.2|48355.6|48315.6|48363.2|48323.2|48355.6|48315.6|64
1648232310000|2022-03-25 18:18:30|48358|48318|48320.6|48280.6|48358|48318|48320.6|48280.6|16
1648232320000|2022-03-25 18:18:40|48325.6|48285.6|48300.6|48260.6|48325.6|48285.6|48300.6|48260.6|10
1648232330000|2022-03-25 18:18:50|48285.6|48245.6|48265.6|48225.6|48285.6|48245.6|48265.6|48225.6|15
1648232340000|2022-03-25 18:19:00|48268|48228|48273|48233|48275.6|48235.6|48265.6|48225.6|21
1648232350000|2022-03-25 18:19:10|48270.6|48230.6|48260.6|48220.6|48270.6|48230.6|48260.6|48220.6|8
1648232360000|2022-03-25 18:19:20|48265.6|48225.6|48230.6|48190.6|48275.6|48235.6|48230.6|48190.6|57
1648232370000|2022-03-25 18:19:30|48245.4|48205.4|48258|48218|48258|48218|48243|48203|12
1648232380000|2022-03-25 18:19:40|48258.2|48218.2|48285.6|48245.6|48285.6|48245.6|48255.6|48215.6|52
1648232390000|2022-03-25 18:19:50|48290.6|48250.6|48258|48218|48293|48253|48258|48218|10
1648425600000|2022-03-28 00:00:00|48229.3|48189.3|48239.5|48199.5|48254.5|48214.5|48229.3|48189.3|15
1648425610000|2022-03-28 00:00:10|48237.1|48197.1|48254.5|48214.5|48257.1|48217.1|48231.9|48191.9|14
1648425620000|2022-03-28 00:00:20|48252.1|48212.1|48244.5|48204.5|48252.1|48212.1|48229.5|48189.5|10
1648425630000|2022-03-28 00:00:30|48232.1|48192.1|48209.6|48169.6|48239.8|48199.8|48209.6|48169.6|22
1648425640000|2022-03-28 00:00:40|48254.6|48174.6|48229.6|48189.6|48254.6|48189.6|48217.1|48174.6|29
1648425650000|2022-03-28 00:00:50|48227.2|48187.2|48212.2|48172.2|48227.2|48187.2|48212.2|48172.2|3
1648425660000|2022-03-28 00:01:00|48217.2|48177.2|48234.6|48194.6|48239.6|48199.6|48202.2|48162.2|10
1648425670000|2022-03-28 00:01:10|48232.1|48192.1|48237.2|48197.2|48237.2|48197.2|48227.1|48187.1|1
1648425680000|2022-03-28 00:01:20|48242.2|48202.2|48247.2|48207.2|48252.2|48212.2|48242.2|48202.2|1
1648425690000|2022-03-28 00:01:30|48249.6|48209.6|48267.1|48227.1|48267.1|48227.1|48247.2|48207.2|5
1648425700000|2022-03-28 00:01:40|48287.2|48247.2|48279.5|48239.5|48287.2|48247.2|48279.5|48239.5|0
1648425710000|2022-03-28 00:01:50|48282|48242|48289.5|48249.5|48289.5|48249.5|48277|48237|0
1648425720000|2022-03-28 00:02:00|48294.6|48254.6|48284.6|48244.6|48297|48257|48282|48242|0
1648425730000|2022-03-28 00:02:10|48299.6|48259.6|48307|48267|48307|48267|48297|48257|2
1648425740000|2022-03-28 00:02:20|48309.6|48269.6|48314.6|48274.6|48332|48292|48309.6|48269.6|6
1648425760000|2022-03-28 00:02:40|48319.6|48279.6|48304.6|48264.6|48319.6|48279.6|48297|48257|6
1648425770000|2022-03-28 00:02:50|48307.2|48267.2|48294.6|48254.6|48307.2|48267.2|48294.6|48254.6|2
1648425780000|2022-03-28 00:03:00|48302.2|48262.2|48289.6|48249.6|48302.2|48262.2|48289.6|48249.6|0
1648425790000|2022-03-28 00:03:10|48294.6|48254.6|48299.6|48259.6|48304.6|48264.6|48292|48252|2
1648425800000|2022-03-28 00:03:20|48297.2|48257.2|48282|48242|48297.2|48257.2|48282|48242|1
1648425810000|2022-03-28 00:03:30|48284.4|48244.4|48289.6|48249.6|48292.2|48252.2|48284.4|48244.4|0
1648425830000|2022-03-28 00:03:50|48279.6|48239.6|48272|48232|48279.6|48239.6|48267|48227|11
1648425840000|2022-03-28 00:04:00|48269.4|48229.4|48269.6|48229.6|48269.6|48229.6|48264.6|48224.6|6
1648425850000|2022-03-28 00:04:10|48262|48222|48264.4|48224.4|48267|48227|48249.8|48209.8|3
1648425860000|2022-03-28 00:04:20|48269.6|48229.6|48234.6|48194.6|48269.6|48229.6|48234.6|48194.6|2
1648425870000|2022-03-28 00:04:30|48239.6|48199.6|48214.6|48174.6|48242.2|48202.2|48214.6|48174.6|8
1648425880000|2022-03-28 00:04:40|48212.2|48172.2|48224.6|48184.6|48224.6|48184.6|48207|48167|19
1648425890000|2022-03-28 00:04:50|48222|48182|48224.6|48184.6|48224.6|48184.6|48212.2|48172.2|2
1648425900000|2022-03-28 00:05:00|48227|48187|48222.2|48182.2|48234.6|48194.6|48222.2|48182.2|8
1648425910000|2022-03-28 00:05:10|48217.2|48177.2|48219.6|48179.6|48219.6|48179.6|48217.2|48177.2|2
1648425920000|2022-03-28 00:05:20|48204.8|48164.8|48199.6|48159.6|48204.8|48164.8|48199.6|48159.6|17
1648425930000|2022-03-28 00:05:30|48197.2|48157.2|48219.6|48179.6|48219.6|48179.6|48197.2|48157.2|3
1648425940000|2022-03-28 00:05:40|48222.2|48182.2|48219.6|48179.6|48222.2|48182.2|48217.2|48177.2|1
1648425950000|2022-03-28 00:05:50|48222|48182|48237.2|48197.2|48237.2|48197.2|48222|48182|1
1648425960000|2022-03-28 00:06:00|48234.6|48194.6|48237.2|48197.2|48237.2|48197.2|48234.6|48194.6|0
1648425970000|2022-03-28 00:06:10|48234.6|48194.6|48219.6|48179.6|48237.2|48197.2|48219.6|48179.6|3
1648425990000|2022-03-28 00:06:30|48217.2|48177.2|48212.2|48172.2|48217.2|48177.2|48212.2|48172.2|0
1648426000000|2022-03-28 00:06:40|48204.8|48164.8|48212|48172|48212|48172|48199.6|48159.6|3
1648426020000|2022-03-28 00:07:00|48217.2|48177.2|48219.6|48179.6|48219.6|48179.6|48212|48172|0
1648426030000|2022-03-28 00:07:10|48217.2|48177.2|48212.2|48172.2|48217.2|48177.2|48207.2|48167.2|0
1648426040000|2022-03-28 00:07:20|48209.6|48169.6|48212.2|48172.2|48212.2|48172.2|48209.6|48169.6|0
1648426050000|2022-03-28 00:07:30|48209.6|48169.6|48209.6|48169.6|48209.6|48169.6|48209.6|48169.6|0
1648426060000|2022-03-28 00:07:40|48212.2|48172.2|48222.2|48182.2|48222.2|48182.2|48212.2|48172.2|3
1648426070000|2022-03-28 00:07:50|48237|48197|48239.6|48199.6|48247|48207|48234.6|48194.6|1
1648426080000|2022-03-28 00:08:00|48227.2|48187.2|48209.6|48169.6|48227.2|48187.2|48209.6|48169.6|10
1648426100000|2022-03-28 00:08:20|48204.6|48164.6|48199.6|48159.6|48204.6|48164.6|48199.6|48159.6|1
1648426110000|2022-03-28 00:08:30|48197.2|48157.2|48192.2|48152.2|48197.2|48157.2|48192.2|48152.2|1
1648426130000|2022-03-28 00:08:50|48207.2|48167.2|48209.6|48169.6|48209.6|48169.6|48207.2|48167.2|2
1648426140000|2022-03-28 00:09:00|48202.2|48162.2|48192.2|48152.2|48202.2|48162.2|48192.2|48152.2|1
1648426160000|2022-03-28 00:09:20|48176.6|48136.6|48164.7|48124.7|48176.6|48136.6|48164.7|48124.7|15
1648426180000|2022-03-28 00:09:40|48167.2|48127.2|48179.9|48139.9|48192.2|48152.2|48167.2|48127.2|18
1648426190000|2022-03-28 00:09:50|48192.2|48152.2|48192.2|48152.2|48192.2|48152.2|48192.2|48152.2|1
1648426200000|2022-03-28 00:10:00|48192.1|48152.1|48194.7|48154.7|48194.7|48154.7|48192.1|48152.1|2
1648426210000|2022-03-28 00:10:10|48197.1|48157.1|48197.1|48157.1|48197.1|48157.1|48197.1|48157.1|0
1648426220000|2022-03-28 00:10:20|48199.7|48159.7|48212.1|48172.1|48212.1|48172.1|48199.7|48159.7|1
1648426230000|2022-03-28 00:10:30|48214.6|48174.6|48202.1|48162.1|48214.6|48174.6|48202.1|48162.1|1
1648426240000|2022-03-28 00:10:40|48207.3|48167.3|48217.1|48177.1|48217.1|48177.1|48207.3|48167.3|1
1648426250000|2022-03-28 00:10:50|48222.1|48182.1|48222.1|48182.1|48222.1|48182.1|48222.1|48182.1|0
1648426260000|2022-03-28 00:11:00|48219.7|48179.7|48217.1|48177.1|48219.7|48179.7|48217.1|48177.1|0
1648426270000|2022-03-28 00:11:10|48214.7|48174.7|48214.7|48174.7|48214.7|48174.7|48214.7|48174.7|3
1648426280000|2022-03-28 00:11:20|48207.1|48167.1|48207.1|48167.1|48207.1|48167.1|48207.1|48167.1|0
1648426290000|2022-03-28 00:11:30|48209.7|48169.7|48209.5|48169.5|48212.1|48172.1|48209.5|48169.5|1
1648426300000|2022-03-28 00:11:40|48207.1|48167.1|48212.1|48172.1|48212.1|48172.1|48207.1|48167.1|0
1648426320000|2022-03-28 00:12:00|48202.1|48162.1|48202.1|48162.1|48202.1|48162.1|48202.1|48162.1|1
1648426370000|2022-03-28 00:12:50|48199.7|48159.7|48192.1|48152.1|48199.7|48159.7|48192.1|48152.1|1
1648426380000|2022-03-28 00:13:00|48194.7|48154.7|48187.3|48147.3|48194.7|48154.7|48187.3|48147.3|2
1648426390000|2022-03-28 00:13:10|48199.5|48159.5|48204.7|48164.7|48204.7|48164.7|48199.5|48159.5|3
1648426410000|2022-03-28 00:13:30|48202.1|48162.1|48194.7|48154.7|48202.1|48162.1|48194.7|48154.7|0
1648426420000|2022-03-28 00:13:40|48192.1|48152.1|48194.7|48154.7|48194.7|48154.7|48192.1|48152.1|0
1648426440000|2022-03-28 00:14:00|48192.1|48152.1|48192.1|48152.1|48192.1|48152.1|48192.1|48152.1|0
1648426470000|2022-03-28 00:14:30|48194.7|48154.7|48194.7|48154.7|48194.7|48154.7|48194.7|48154.7|0
1648426490000|2022-03-28 00:14:50|48192.3|48152.3|48192.3|48152.3|48192.3|48152.3|48192.3|48152.3|1
1648426500000|2022-03-28 00:15:00|48189.7|48149.7|48187.3|48147.3|48189.7|48149.7|48187.1|48147.1|2
1648426510000|2022-03-28 00:15:10|48184.7|48144.7|48192.3|48152.3|48199.7|48159.7|48184.7|48144.7|4
1648426520000|2022-03-28 00:15:20|48194.7|48154.7|48199.7|48159.7|48199.7|48159.7|48194.7|48154.7|0
1648426530000|2022-03-28 00:15:30|48204.5|48164.5|48204.7|48164.7|48204.7|48164.7|48204.5|48164.5|1
1648426540000|2022-03-28 00:15:40|48209.7|48169.7|48219.7|48179.7|48219.7|48179.7|48209.7|48169.7|0
1648426550000|2022-03-28 00:15:50|48222.1|48182.1|48219.7|48179.7|48227.3|48187.3|48219.7|48179.7|2
1648426560000|2022-03-28 00:16:00|48217.3|48177.3|48204.9|48164.9|48219.7|48179.7|48204.9|48164.9|22
1648426570000|2022-03-28 00:16:10|48199.9|48159.9|48197.3|48157.3|48202.3|48162.3|48197.3|48157.3|2
1648426580000|2022-03-28 00:16:20|48192.1|48152.1|48189.9|48149.9|48192.1|48152.1|48182.3|48142.3|4
1648426600000|2022-03-28 00:16:40|48194.8|48154.8|48194.8|48154.8|48194.8|48154.8|48194.8|48154.8|0
1648426610000|2022-03-28 00:16:50|48197.4|48157.4|48192.6|48152.6|48197.4|48157.4|48192.4|48152.4|46
1648426620000|2022-03-28 00:17:00|48190.2|48150.2|48180.2|48140.2|48190.2|48150.2|48180.2|48140.2|23
1648426640000|2022-03-28 00:17:20|48185.2|48145.2|48185.2|48145.2|48185.2|48145.2|48185.2|48145.2|0
1648426670000|2022-03-28 00:17:50|48175.2|48135.2|48172.8|48132.8|48175.2|48135.2|48172.6|48132.6|7
1648426680000|2022-03-28 00:18:00|48170.2|48130.2|48172.8|48132.8|48172.8|48132.8|48170.2|48130.2|1
1648426690000|2022-03-28 00:18:10|48162.8|48122.8|48162.8|48122.8|48162.8|48122.8|48162.8|48122.8|1
1648426700000|2022-03-28 00:18:20|48160.4|48120.4|48162.6|48122.6|48162.6|48122.6|48157.6|48117.6|4
1648426710000|2022-03-28 00:18:30|48165|48125|48167.6|48127.6|48170.2|48130.2|48165|48125|0
1648426720000|2022-03-28 00:18:40|48170.2|48130.2|48162.8|48122.8|48182.6|48142.6|48162.8|48122.8|23
1648426730000|2022-03-28 00:18:50|48165.2|48125.2|48162.8|48122.8|48170.2|48130.2|48162.8|48122.8|36
1648426740000|2022-03-28 00:19:00|||||||||10
1648426750000|2022-03-28 00:19:10|48160.2|48120.2|48160.2|48120.2|48160.2|48120.2|48160.2|48120.2|0
1648426760000|2022-03-28 00:19:20|48162.8|48122.8|48160.2|48120.2|48162.8|48122.8|48160.2|48120.2|5
1648426770000|2022-03-28 00:19:30|48162.8|48122.8|48170.2|48130.2|48170.2|48130.2|48162.8|48122.8|15
1648426780000|2022-03-28 00:19:40|48162.8|48122.8|48162.8|48122.8|48162.8|48122.8|48162.8|48122.8|5
1648426790000|2022-03-28 00:19:50|48170.2|48130.2|48170.2|48130.2|48170.2|48130.2|48170.2|48130.2|1
1648426800000|2022-03-28 00:20:00|48167.8|48127.8|48170.2|48130.2|48170.2|48130.2|48167.8|48127.8|0
1648426850000|2022-03-28 00:20:50|48165.3|48125.3|48165.3|48125.3|48165.3|48125.3|48165.3|48125.3|1
1648426860000|2022-03-28 00:21:00|48162.7|48122.7|48160.2|48120.2|48162.7|48122.7|48160.2|48120.2|0
1648426870000|2022-03-28 00:21:10|48162.6|48122.6|48162.6|48122.6|48162.6|48122.6|48162.6|48122.6|11
1648426880000|2022-03-28 00:21:20|48165|48125|48170.2|48130.2|48170.2|48130.2|48165|48125|2
1648426890000|2022-03-28 00:21:30|48167.6|48127.6|48170.2|48130.2|48170.2|48130.2|48167.6|48127.6|0
1648426910000|2022-03-28 00:21:50|48170.1|48130.1|48170.1|48130.1|48170.1|48130.1|48170.1|48130.1|0
1648426920000|2022-03-28 00:22:00|48167.6|48127.6|48170.1|48130.1|48170.1|48130.1|48160.1|48120.1|3
1648426940000|2022-03-28 00:22:20|48180.1|48140.1|48190|48150|48190|48150|48177.6|48137.6|1
1648426950000|2022-03-28 00:22:30|48195.1|48155.1|48202.4|48162.4|48202.4|48162.4|48195.1|48155.1|1
1648426980000|2022-03-28 00:23:00|48200|48160|48190.1|48150.1|48200|48160|48187.6|48147.6|1
1648427000000|2022-03-28 00:23:20|48187.6|48147.6|48182.6|48142.6|48195|48155|48182.6|48142.6|2
1648427010000|2022-03-28 00:23:30|48180.1|48140.1|48177.6|48137.6|48180.1|48140.1|48177.6|48137.6|0
1648427020000|2022-03-28 00:23:40|48177.5|48137.5|48177.5|48137.5|48177.5|48137.5|48177.5|48137.5|0
1648427060000|2022-03-28 00:24:20|48182.5|48142.5|48182.5|48142.5|48182.5|48142.5|48177.5|48137.5|3
1648427070000|2022-03-28 00:24:30|48185.1|48145.1|48192.5|48152.5|48192.5|48152.5|48182.5|48142.5|16
1648427080000|2022-03-28 00:24:40|48190|48150|48192.5|48152.5|48192.5|48152.5|48187.5|48147.5|0
1648427090000|2022-03-28 00:24:50|48195|48155|48195|48155|48195|48155|48195|48155|0
1648427100000|2022-03-28 00:25:00|48187.5|48147.5|48187.5|48147.5|48187.5|48147.5|48187.5|48147.5|1
1648427120000|2022-03-28 00:25:20|48184.9|48144.9|48184.9|48144.9|48184.9|48144.9|48184.9|48144.9|0
1648427130000|2022-03-28 00:25:30|48182.5|48142.5|48182.5|48142.5|48182.5|48142.5|48182.5|48142.5|0
1648427140000|2022-03-28 00:25:40|48184.9|48144.9|48190.1|48150.1|48190.1|48150.1|48184.9|48144.9|2
1648427150000|2022-03-28 00:25:50|48187.5|48147.5|48190.1|48150.1|48190.1|48150.1|48187.5|48147.5|0
1648427160000|2022-03-28 00:26:00|48187.5|48147.5|48199.9|48159.9|48199.9|48159.9|48184.9|48144.9|3
1648427170000|2022-03-28 00:26:10|48204.9|48164.9|48204.9|48164.9|48207.4|48167.4|48204.9|48164.9|2
1648427180000|2022-03-28 00:26:20|48207.4|48167.4|48219.9|48179.9|48219.9|48179.9|48204.9|48164.9|2
1648427190000|2022-03-28 00:26:30|48227.5|48187.5|48234.9|48194.9|48234.9|48194.9|48227.5|48187.5|2
1648427210000|2022-03-28 00:26:50|48244.9|48204.9|48244.9|48204.9|48244.9|48204.9|48244.9|48204.9|1
1648427220000|2022-03-28 00:27:00|48242.3|48202.3|48232.5|48192.5|48242.3|48202.3|48232.5|48192.5|2
1648427270000|2022-03-28 00:27:50|48230.1|48190.1|48230.1|48190.1|48230.1|48190.1|48230.1|48190.1|1
1648427280000|2022-03-28 00:28:00|48224.9|48184.9|48217.5|48177.5|48227.5|48187.5|48217.5|48177.5|1
1648427330000|2022-03-28 00:28:50|48215.1|48175.1|48215.1|48175.1|48215.1|48175.1|48215.1|48175.1|1
1648427340000|2022-03-28 00:29:00|48212.7|48172.7|48210.1|48170.1|48212.7|48172.7|48210.1|48170.1|0
1648427370000|2022-03-28 00:29:30|||||||||1
1648427390000|2022-03-28 00:29:50|48207.7|48167.7|48207.7|48167.7|48207.7|48167.7|48207.7|48167.7|1
1648427400000|2022-03-28 00:30:00|48210.1|48170.1|48210.1|48170.1|48210.1|48170.1|48210.1|48170.1|0
1648427410000|2022-03-28 00:30:10|48205.3|48165.3|48202.7|48162.7|48205.3|48165.3|48202.7|48162.7|1
1648427430000|2022-03-28 00:30:30|||||||||1
1648427450000|2022-03-28 00:30:50|48200.2|48160.2|48197.7|48157.7|48200.2|48160.2|48197.7|48157.7|0
1648427460000|2022-03-28 00:31:00|48195.2|48155.2|48190.1|48150.1|48195.2|48155.2|48190.1|48150.1|0
1648427500000|2022-03-28 00:31:40|48180.1|48140.1|48180.1|48140.1|48180.1|48140.1|48180.1|48140.1|1
1648427520000|2022-03-28 00:32:00|48177.5|48137.5|48177.5|48137.5|48177.5|48137.5|48177.5|48137.5|2
1648427580000|2022-03-28 00:33:00|48175.1|48135.1|48175.1|48135.1|48175.1|48135.1|48175.1|48135.1|2
1648427620000|2022-03-28 00:33:40|48177.5|48137.5|48177.5|48137.5|48177.5|48137.5|48177.5|48137.5|0
1648427630000|2022-03-28 00:33:50|48187.5|48147.5|48187.5|48147.5|48187.5|48147.5|48187.5|48147.5|1
1648427640000|2022-03-28 00:34:00|48190.1|48150.1|48195|48155|48195.1|48155.1|48190.1|48150.1|0
1648427670000|2022-03-28 00:34:30|48197.5|48157.5|48197.5|48157.5|48197.5|48157.5|48197.5|48157.5|0
1648427690000|2022-03-28 00:34:50|||||||||1
1648427700000|2022-03-28 00:35:00|||||||||1
1648427730000|2022-03-28 00:35:30|48197.4|48157.4|48197.4|48157.4|48197.4|48157.4|48197.4|48157.4|0
1648427750000|2022-03-28 00:35:50|48190|48150|48187.4|48147.4|48190|48150|48187.4|48147.4|1
1648427760000|2022-03-28 00:36:00|48190|48150|48192.4|48152.4|48192.4|48152.4|48189.9|48149.9|0
1648427790000|2022-03-28 00:36:30|48189.9|48149.9|48187.4|48147.4|48189.9|48149.9|48182.4|48142.4|3
1648427800000|2022-03-28 00:36:40|48177.4|48137.4|48180|48140|48180|48140|48177.4|48137.4|1
1648427810000|2022-03-28 00:36:50|48175|48135|48175|48135|48175|48135|48175|48135|0
1648427820000|2022-03-28 00:37:00|48167.6|48127.6|48160|48120|48170|48130|48160|48120|6
1648427830000|2022-03-28 00:37:10|48162.4|48122.4|48152.4|48112.4|48162.4|48122.4|48152.4|48112.4|0
1648427840000|2022-03-28 00:37:20|48157.4|48117.4|48157.4|48117.4|48157.4|48117.4|48157.4|48117.4|3
1648427850000|2022-03-28 00:37:30|48155|48115|48152.4|48112.4|48155|48115|48152.4|48112.4|16
1648427860000|2022-03-28 00:37:40|48147.4|48107.4|48150|48110|48150|48110|48147.4|48107.4|1
1648427880000|2022-03-28 00:38:00|48140|48100|48142.6|48102.6|48142.6|48102.6|48137.6|48097.6|7
1648427910000|2022-03-28 00:38:30|48140|48100|48140|48100|48140|48100|48140|48100|0
1648427920000|2022-03-28 00:38:40|48137.8|48097.8|48135.2|48095.2|48137.8|48097.8|48135.2|48095.2|23
1648427960000|2022-03-28 00:39:20|48130|48090|48135.2|48095.2|48135.2|48095.2|48130|48090|2
1648427990000|2022-03-28 00:39:50|||||||||1
1648428000000|2022-03-28 00:40:00|||||||||1
1648428030000|2022-03-28 00:40:30|48140.2|48100.2|48140.2|48100.2|48140.2|48100.2|48140.2|48100.2|0
1648428060000|2022-03-28 00:41:00|48137.8|48097.8|48135.2|48095.2|48137.8|48097.8|48135.2|48095.2|4
1648428070000|2022-03-28 00:41:10|||||||||3
1648428100000|2022-03-28 00:41:40|||||||||2
1648428120000|2022-03-28 00:42:00|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|2
1648428160000|2022-03-28 00:42:40|||||||||1
1648428180000|2022-03-28 00:43:00|||||||||1
1648428240000|2022-03-28 00:44:00|48125.3|48085.3|48120.1|48080.1|48125.3|48085.3|48120.1|48080.1|2
1648428270000|2022-03-28 00:44:30|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|4
1648428300000|2022-03-28 00:45:00|48105.5|48065.5|48103.1|48063.1|48105.5|48065.5|48103.1|48063.1|37
1648428330000|2022-03-28 00:45:30|48105.5|48065.5|48105.5|48065.5|48105.5|48065.5|48105.5|48065.5|2
1648428340000|2022-03-28 00:45:40|48108.1|48068.1|48108.1|48068.1|48108.1|48068.1|48108.1|48068.1|0
1648428360000|2022-03-28 00:46:00|48110.5|48070.5|48110.5|48070.5|48113.1|48073.1|48110.5|48070.5|0
1648428370000|2022-03-28 00:46:10|48117.7|48077.7|48117.7|48077.7|48117.7|48077.7|48117.7|48077.7|1
1648428390000|2022-03-28 00:46:30|48125.5|48085.5|48125.5|48085.5|48125.5|48085.5|48125.5|48085.5|0
1648428420000|2022-03-28 00:47:00|48115.5|48075.5|48108.1|48068.1|48115.5|48075.5|48108.1|48068.1|3
1648428440000|2022-03-28 00:47:20|48103.1|48063.1|48103.1|48063.1|48103.1|48063.1|48100.6|48060.6|0
1648428450000|2022-03-28 00:47:30|48100.6|48060.6|48100.6|48060.6|48100.6|48060.6|48100.6|48060.6|8
1648428460000|2022-03-28 00:47:40|48108.1|48068.1|48108.1|48068.1|48108.1|48068.1|48108.1|48068.1|2
1648428480000|2022-03-28 00:48:00|48108|48068|48108|48068|48108|48068|48108|48068|0
1648428510000|2022-03-28 00:48:30|48105.6|48065.6|48105.6|48065.6|48105.6|48065.6|48105.6|48065.6|1
1648428520000|2022-03-28 00:48:40|48103.2|48063.2|48103.2|48063.2|48103.2|48063.2|48100.6|48060.6|0
1648428530000|2022-03-28 00:48:50|48100.6|48060.6|48100.6|48060.6|48100.6|48060.6|48100.6|48060.6|1
1648428540000|2022-03-28 00:49:00|48103.2|48063.2|48110.6|48070.6|48110.6|48070.6|48100.6|48060.6|4
1648428550000|2022-03-28 00:49:10|48108|48068|48108|48068|48110.6|48070.6|48108|48068|0
1648428570000|2022-03-28 00:49:30|48105.6|48065.6|48105.6|48065.6|48105.6|48065.6|48105.6|48065.6|0
1648428580000|2022-03-28 00:49:40|48108|48068|48108|48068|48108|48068|48108|48068|0
1648428590000|2022-03-28 00:49:50|||||||||1
1648428640000|2022-03-28 00:50:40|48105.4|48065.4|48108|48068|48108|48068|48105.4|48065.4|0
1648428660000|2022-03-28 00:51:00|||||||||2
1648428680000|2022-03-28 00:51:20|48103|48063|48108|48068|48108|48068|48103|48063|2
1648428690000|2022-03-28 00:51:30|48105.4|48065.4|48105.4|48065.4|48105.4|48065.4|48105.4|48065.4|1
1648428700000|2022-03-28 00:51:40|48108|48068|48108|48068|48108|48068|48108|48068|0
1648428720000|2022-03-28 00:52:00|48103|48063|48103|48063|48103|48063|48103|48063|4
1648428750000|2022-03-28 00:52:30|48098.2|48058.2|48095.6|48055.6|48098.2|48058.2|48095.6|48055.6|1
1648428760000|2022-03-28 00:52:40|48098|48058|48100.6|48060.6|48100.6|48060.6|48098|48058|2
1648428780000|2022-03-28 00:53:00|48098|48058|48098|48058|48098|48058|48098|48058|0
1648428790000|2022-03-28 00:53:10|48100.6|48060.6|48100.6|48060.6|48100.6|48060.6|48100.6|48060.6|0
1648428800000|2022-03-28 00:53:20|48098|48058|48100.6|48060.6|48100.6|48060.6|48098|48058|0
1648428810000|2022-03-28 00:53:30|48095.4|48055.4|48093|48053|48095.4|48055.4|48093|48053|0
1648428820000|2022-03-28 00:53:40|48095.6|48055.6|48095.6|48055.6|48095.6|48055.6|48095.6|48055.6|0
1648428830000|2022-03-28 00:53:50|||||||||1
1648428840000|2022-03-28 00:54:00|48085.6|48045.6|48085.6|48045.6|48085.6|48045.6|48085.6|48045.6|19
1648428880000|2022-03-28 00:54:40|48093.2|48053.2|48093.2|48053.2|48093.2|48053.2|48093.2|48053.2|7
1648428900000|2022-03-28 00:55:00|48090.6|48050.6|48088|48048|48093.2|48053.2|48088|48048|2
1648428910000|2022-03-28 00:55:10|48090.6|48050.6|48085.6|48045.6|48100.6|48060.6|48085.6|48045.6|4
1648428920000|2022-03-28 00:55:20|48083|48043|48083|48043|48085.6|48045.6|48083|48043|1
1648428930000|2022-03-28 00:55:30|48090.6|48050.6|48085.6|48045.6|48090.6|48050.6|48085.6|48045.6|4
1648428950000|2022-03-28 00:55:50|48090.6|48050.6|48088|48048|48090.6|48050.6|48088|48048|5
1648428960000|2022-03-28 00:56:00|48085.6|48045.6|48085.6|48045.6|48085.6|48045.6|48083|48043|2
1648428990000|2022-03-28 00:56:30|48088|48048|48085.6|48045.6|48088.2|48048.2|48085.6|48045.6|3
1648429000000|2022-03-28 00:56:40|||||||||1
1648429010000|2022-03-28 00:56:50|48098|48058|48085.6|48045.6|48098|48058|48085.6|48045.6|15
1648429020000|2022-03-28 00:57:00|||||||||6
1648429030000|2022-03-28 00:57:10|||||||||1
1648429060000|2022-03-28 00:57:40|48093.2|48053.2|48090.6|48050.6|48093.2|48053.2|48090.6|48050.6|1
1648429080000|2022-03-28 00:58:00|48088|48048|48093|48053|48093|48053|48088|48048|0
1648429090000|2022-03-28 00:58:10|48095.6|48055.6|48088|48048|48095.6|48055.6|48088|48048|1
1648429100000|2022-03-28 00:58:20|48090.6|48050.6|48085.6|48045.6|48090.6|48050.6|48085.6|48045.6|0
1648429140000|2022-03-28 00:59:00|||||||||1
1648429150000|2022-03-28 00:59:10|48085.5|48045.5|48088|48048|48093.1|48053.1|48085.5|48045.5|3
1648429160000|2022-03-28 00:59:20|48088.1|48048.1|48085.5|48045.5|48088.1|48048.1|48085.5|48045.5|0
1648429170000|2022-03-28 00:59:30|48093.1|48053.1|48093.1|48053.1|48095.5|48055.5|48093.1|48053.1|1
1648429180000|2022-03-28 00:59:40|48090.7|48050.7|48088.1|48048.1|48095.5|48055.5|48088.1|48048.1|9
1648429190000|2022-03-28 00:59:50|48085.5|48045.5|48088.1|48048.1|48088.1|48048.1|48085.5|48045.5|0
1648429200000|2022-03-28 01:00:00|48085.5|48045.5|48020.2|47980.2|48085.5|48045.5|48020.2|47980.2|37
1648429210000|2022-03-28 01:00:10|48017.8|47977.8|47992.8|47952.8|48022.8|47982.8|47975.4|47935.4|13
1648429220000|2022-03-28 01:00:20|47990.2|47950.2|47970.2|47930.2|47995.4|47955.4|47970.2|47930.2|6
1648429230000|2022-03-28 01:00:30|47967.8|47927.8|47970.2|47930.2|47980.2|47940.2|47967.8|47927.8|6
1648429240000|2022-03-28 01:00:40|||||||||3
1648429250000|2022-03-28 01:00:50|47967.6|47927.6|47970.2|47930.2|47970.2|47930.2|47967.6|47927.6|4
1648429260000|2022-03-28 01:01:00|47977.6|47937.6|47980.2|47940.2|47980.2|47940.2|47970.2|47930.2|4
1648429280000|2022-03-28 01:01:20|47982.8|47942.8|47992.8|47952.8|48000.2|47960.2|47982.8|47942.8|0
1648429290000|2022-03-28 01:01:30|47990.2|47950.2|47970.2|47930.2|47992.8|47952.8|47970.2|47930.2|5
1648429300000|2022-03-28 01:01:40|47972.8|47932.8|47972.8|47932.8|47972.8|47932.8|47970.2|47930.2|0
1648429310000|2022-03-28 01:01:50|47970.2|47930.2|47980.2|47940.2|47982.8|47942.8|47970.2|47930.2|3
1648429320000|2022-03-28 01:02:00|47977.8|47937.8|47962.8|47922.8|47977.8|47937.8|47962.8|47922.8|5
1648429330000|2022-03-28 01:02:10|47960.2|47920.2|47942.8|47902.8|47960.2|47920.2|47937.6|47897.6|37
1648429340000|2022-03-28 01:02:20|47940.2|47900.2|47940.2|47900.2|47940.2|47900.2|47940.2|47900.2|0
1648429360000|2022-03-28 01:02:40|47935|47895|47935|47895|47935|47895|47935|47895|7
1648429370000|2022-03-28 01:02:50|47937.4|47897.4|47945|47905|47945|47905|47937.4|47897.4|1
1648429380000|2022-03-28 01:03:00|47950|47910|47935|47895|47950|47910|47935|47895|5
1648429390000|2022-03-28 01:03:10|47937.4|47897.4|47935|47895|47937.6|47897.6|47935|47895|2
1648429400000|2022-03-28 01:03:20|||||||||8
1648429410000|2022-03-28 01:03:30|||||||||3
1648429420000|2022-03-28 01:03:40|47945|47905|47947.6|47907.6|47947.6|47907.6|47945|47905|2
1648429430000|2022-03-28 01:03:50|47945|47905|47940|47900|47947.6|47907.6|47940|47900|3
1648429440000|2022-03-28 01:04:00|47942.6|47902.6|47952.4|47912.4|47977.6|47937.6|47942.6|47902.6|14
1648429450000|2022-03-28 01:04:10|47950|47910|47962.4|47922.4|47962.4|47922.4|47950|47910|2
1648429460000|2022-03-28 01:04:20|47960|47920|47952.4|47912.4|47960|47920|47952.4|47912.4|0
1648429470000|2022-03-28 01:04:30|47962.4|47922.4|47962.4|47922.4|47962.4|47922.4|47962.4|47922.4|3
1648429480000|2022-03-28 01:04:40|47964.8|47924.8|47972.4|47932.4|47972.4|47932.4|47964.8|47924.8|0
1648429490000|2022-03-28 01:04:50|47970|47930|47962.4|47922.4|47970|47930|47962.4|47922.4|1
1648429500000|2022-03-28 01:05:00|47947.4|47907.4|47947.6|47907.6|47947.6|47907.6|47940|47900|5
1648429510000|2022-03-28 01:05:10|47945.1|47905.1|47940.1|47900.1|47945.1|47905.1|47940.1|47900.1|1
1648429520000|2022-03-28 01:05:20|47942.6|47902.6|47957.6|47917.6|47957.6|47917.6|47942.6|47902.6|2
1648429530000|2022-03-28 01:05:30|47960.1|47920.1|47960.1|47920.1|47967.6|47927.6|47955.1|47915.1|24
1648429540000|2022-03-28 01:05:40|47957.7|47917.7|47942.7|47902.7|47960.1|47920.1|47942.7|47902.7|4
1648429550000|2022-03-28 01:05:50|47945.1|47905.1|47942.7|47902.7|47947.7|47907.7|47942.7|47902.7|1
1648429560000|2022-03-28 01:06:00|47945.1|47905.1|47947.7|47907.7|47947.7|47907.7|47945.1|47905.1|1
1648429580000|2022-03-28 01:06:20|47950.1|47910.1|47972.5|47932.5|47977.5|47937.5|47950.1|47910.1|2
1648429590000|2022-03-28 01:06:30|47970.1|47930.1|47957.7|47917.7|47972.7|47932.7|47957.7|47917.7|13
1648429600000|2022-03-28 01:06:40|47967.5|47927.5|47962.9|47922.9|47985.3|47945.3|47962.9|47922.9|16
1648429610000|2022-03-28 01:06:50|47960.3|47920.3|47960.3|47920.3|47965.3|47925.3|47960.3|47920.3|2
1648429620000|2022-03-28 01:07:00|47957.9|47917.9|47950.3|47910.3|47957.9|47917.9|47950.3|47910.3|7
1648429630000|2022-03-28 01:07:10|47957.9|47917.9|47962.9|47922.9|47972.9|47932.9|47957.9|47917.9|5
1648429640000|2022-03-28 01:07:20|47965.5|47925.5|47962.9|47922.9|47977.7|47937.7|47962.9|47922.9|16
1648429650000|2022-03-28 01:07:30|47967.9|47927.9|47962.9|47922.9|47967.9|47927.9|47962.9|47922.9|7
1648429660000|2022-03-28 01:07:40|47980.3|47940.3|47960.5|47920.5|47980.3|47940.3|47960.5|47920.5|11
1648429670000|2022-03-28 01:07:50|47958.1|47918.1|47960.5|47920.5|47960.5|47920.5|47955.5|47915.5|1
1648429680000|2022-03-28 01:08:00|47957.9|47917.9|47957.9|47917.9|47960.5|47920.5|47957.9|47917.9|0
1648429690000|2022-03-28 01:08:10|47960.5|47920.5|47963.1|47923.1|47963.1|47923.1|47960.5|47920.5|1
1648429700000|2022-03-28 01:08:20|47960.5|47920.5|47965.3|47925.3|47965.3|47925.3|47960.5|47920.5|2
1648429710000|2022-03-28 01:08:30|47970.5|47930.5|47960.5|47920.5|47970.5|47930.5|47960.5|47920.5|0
1648429720000|2022-03-28 01:08:40|47963.1|47923.1|47965.5|47925.5|47965.5|47925.5|47963.1|47923.1|0
1648429730000|2022-03-28 01:08:50|47975.5|47935.5|47968.1|47928.1|47975.5|47935.5|47963.1|47923.1|6
1648429740000|2022-03-28 01:09:00|47965.7|47925.7|47963.1|47923.1|47965.7|47925.7|47963.1|47923.1|0
1648429750000|2022-03-28 01:09:10|47965.5|47925.5|47963.1|47923.1|47965.5|47925.5|47963.1|47923.1|1
1648429760000|2022-03-28 01:09:20|47960.5|47920.5|47963.1|47923.1|47963.1|47923.1|47960.5|47920.5|0
1648429770000|2022-03-28 01:09:30|47965.5|47925.5|47973.1|47933.1|47973.1|47933.1|47965.5|47925.5|2
1648429780000|2022-03-28 01:09:40|47970.6|47930.6|47965.5|47925.5|47973.1|47933.1|47965.5|47925.5|4
1648429790000|2022-03-28 01:09:50|47970.5|47930.5|47977.9|47937.9|47977.9|47937.9|47962.9|47922.9|6
1648429800000|2022-03-28 01:10:00|47967.9|47927.9|47965.5|47925.5|47967.9|47927.9|47965.5|47925.5|3
1648429810000|2022-03-28 01:10:10|47967.9|47927.9|47980.5|47940.5|47980.5|47940.5|47967.9|47927.9|2
1648429820000|2022-03-28 01:10:20|47975.6|47935.6|47965.5|47925.5|47975.6|47935.6|47965.5|47925.5|2
1648429830000|2022-03-28 01:10:30|47963.1|47923.1|47953|47913|47963.1|47923.1|47953|47913|4
1648429860000|2022-03-28 01:11:00|47952.9|47912.9|47957.9|47917.9|47957.9|47917.9|47952.9|47912.9|22
1648429890000|2022-03-28 01:11:30|47970.3|47930.3|47965.3|47925.3|47972.9|47932.9|47965.3|47925.3|6
1648429900000|2022-03-28 01:11:40|47962.9|47922.9|47962.9|47922.9|47967.9|47927.9|47962.9|47922.9|2
1648429920000|2022-03-28 01:12:00|47967.9|47927.9|47967.9|47927.9|47977.9|47937.9|47962.9|47922.9|4
1648429940000|2022-03-28 01:12:20|47977.9|47937.9|47977.9|47937.9|47977.9|47937.9|47977.9|47937.9|1
1648429950000|2022-03-28 01:12:30|47967.9|47927.9|47982.9|47942.9|47982.9|47942.9|47967.9|47927.9|1
1648429960000|2022-03-28 01:12:40|47977.9|47937.9|47977.9|47937.9|47977.9|47937.9|47967.9|47927.9|0
1648429970000|2022-03-28 01:12:50|47982.9|47942.9|47982.9|47942.9|47982.9|47942.9|47982.9|47942.9|1
1648429980000|2022-03-28 01:13:00|47980.4|47940.4|47967.9|47927.9|47980.4|47940.4|47967.9|47927.9|0
1648429990000|2022-03-28 01:13:10|47973|47933|47977.9|47937.9|47977.9|47937.9|47973|47933|1
1648430000000|2022-03-28 01:13:20|47977.8|47937.8|47975.3|47935.3|47977.8|47937.8|47975.3|47935.3|0
1648430010000|2022-03-28 01:13:30|47977.8|47937.8|47977.8|47937.8|47977.8|47937.8|47977.8|47937.8|0
1648430020000|2022-03-28 01:13:40|47987.8|47947.8|47990.3|47950.3|47995.3|47955.3|47987.8|47947.8|1
1648430030000|2022-03-28 01:13:50|47987.8|47947.8|47995.3|47955.3|47995.3|47955.3|47987.8|47947.8|1
1648430050000|2022-03-28 01:14:10|47997.8|47957.8|47997.8|47957.8|47997.8|47957.8|47997.8|47957.8|1
1648430060000|2022-03-28 01:14:20|48002.8|47962.8|48002.8|47962.8|48002.8|47962.8|48002.8|47962.8|0
1648430070000|2022-03-28 01:14:30|48000.3|47960.3|47997.7|47957.7|48000.3|47960.3|47997.7|47957.7|4
1648430080000|2022-03-28 01:14:40|48000.2|47960.2|47997.8|47957.8|48000.2|47960.2|47997.8|47957.8|1
1648430090000|2022-03-28 01:14:50|47995.4|47955.4|47987.8|47947.8|47995.4|47955.4|47987.8|47947.8|0
1648430100000|2022-03-28 01:15:00|47985.4|47945.4|47987.8|47947.8|47987.8|47947.8|47982.8|47942.8|1
1648430120000|2022-03-28 01:15:20|47997.8|47957.8|47997.8|47957.8|47997.8|47957.8|47992.8|47952.8|0
1648430130000|2022-03-28 01:15:30|47995.4|47955.4|47997.8|47957.8|47997.8|47957.8|47992.8|47952.8|0
1648430140000|2022-03-28 01:15:40|47995.4|47955.4|47987.8|47947.8|47995.4|47955.4|47985.2|47945.2|0
1648430150000|2022-03-28 01:15:50|47985.2|47945.2|47980.2|47940.2|47987.8|47947.8|47980.2|47940.2|0
1648430160000|2022-03-28 01:16:00|47982.8|47942.8|47967.8|47927.8|47982.8|47942.8|47967.8|47927.8|1
1648430170000|2022-03-28 01:16:10|47962.6|47922.6|47967.8|47927.8|47967.8|47927.8|47962.6|47922.6|1
1648430180000|2022-03-28 01:16:20|47965.2|47925.2|47965.2|47925.2|47965.2|47925.2|47965.2|47925.2|0
1648430220000|2022-03-28 01:17:00|47962.8|47922.8|47957.8|47917.8|47965.2|47925.2|47957.8|47917.8|1
1648430230000|2022-03-28 01:17:10|47955.2|47915.2|47955.2|47915.2|47955.2|47915.2|47955.2|47915.2|0
1648430240000|2022-03-28 01:17:20|47952.8|47912.8|47960.2|47920.2|47960.2|47920.2|47952.8|47912.8|1
1648430260000|2022-03-28 01:17:40|47957.8|47917.8|47955.2|47915.2|47957.8|47917.8|47955.2|47915.2|0
1648430270000|2022-03-28 01:17:50|47957.6|47917.6|47957.6|47917.6|47957.6|47917.6|47957.6|47917.6|0
1648430280000|2022-03-28 01:18:00|47960.2|47920.2|47950.2|47910.2|47960.2|47920.2|47950.2|47910.2|0
1648430290000|2022-03-28 01:18:10|47947.8|47907.8|47945.2|47905.2|47947.8|47907.8|47945.2|47905.2|0
1648430310000|2022-03-28 01:18:30|47942.8|47902.8|47940|47900|47942.8|47902.8|47940|47900|4
1648430330000|2022-03-28 01:18:50|47947.6|47907.6|47950|47910|47950|47910|47947.6|47907.6|0
1648430340000|2022-03-28 01:19:00|47952.6|47912.6|47962.6|47922.6|47962.6|47922.6|47952.6|47912.6|0
1648430350000|2022-03-28 01:19:10|47960|47920|47962.6|47922.6|47962.6|47922.6|47960|47920|0
1648430360000|2022-03-28 01:19:20|47965.2|47925.2|47965.2|47925.2|47965.2|47925.2|47965.2|47925.2|0
1648430370000|2022-03-28 01:19:30|47962.6|47922.6|47960|47920|47967.6|47927.6|47960|47920|1
1648430380000|2022-03-28 01:19:40|47962.6|47922.6|47962.6|47922.6|47962.6|47922.6|47962.6|47922.6|0
1648430420000|2022-03-28 01:20:20|47967.6|47927.6|47972.6|47932.6|47972.6|47932.6|47967.6|47927.6|0
1648430430000|2022-03-28 01:20:30|47970|47930|47967.6|47927.6|47970|47930|47967.6|47927.6|0
1648430440000|2022-03-28 01:20:40|47962.6|47922.6|47962.6|47922.6|47962.6|47922.6|47962.6|47922.6|2
1648430450000|2022-03-28 01:20:50|47957.6|47917.6|47960|47920|47960|47920|47957.6|47917.6|0
1648430460000|2022-03-28 01:21:00|47962.6|47922.6|47965.2|47925.2|47972.6|47932.6|47962.6|47922.6|1
1648430470000|2022-03-28 01:21:10|47962.6|47922.6|47962.6|47922.6|47970.2|47930.2|47962.6|47922.6|0
1648430480000|2022-03-28 01:21:20|47965|47925|47972.6|47932.6|47972.6|47932.6|47965|47925|0
1648430500000|2022-03-28 01:21:40|47975|47935|47982.6|47942.6|47982.6|47942.6|47975|47935|0
1648430520000|2022-03-28 01:22:00|47980|47940|47982.6|47942.6|47982.6|47942.6|47980|47940|0
1648430570000|2022-03-28 01:22:50|47980.2|47940.2|47980.2|47940.2|47980.2|47940.2|47980.2|47940.2|1
1648430580000|2022-03-28 01:23:00|47977.6|47937.6|47975.2|47935.2|47977.6|47937.6|47975.2|47935.2|0
1648430590000|2022-03-28 01:23:10|47980.2|47940.2|47985.2|47945.2|47985.2|47945.2|47980.2|47940.2|0
1648430630000|2022-03-28 01:23:50|47982.8|47942.8|47977.8|47937.8|47982.8|47942.8|47977.8|47937.8|0
1648430640000|2022-03-28 01:24:00|47972.8|47932.8|47977.8|47937.8|47977.8|47937.8|47972.8|47932.8|0
1648430650000|2022-03-28 01:24:10|47975.4|47935.4|47967.6|47927.6|47975.4|47935.4|47967.6|47927.6|0
1648430660000|2022-03-28 01:24:20|47970.2|47930.2|47975.2|47935.2|47975.2|47935.2|47970.2|47930.2|0
1648430670000|2022-03-28 01:24:30|47972.6|47932.6|47972.6|47932.6|47982.6|47942.6|47972.6|47932.6|11
1648430680000|2022-03-28 01:24:40|47975.2|47935.2|47975.2|47935.2|47975.2|47935.2|47975.2|47935.2|0
1648430690000|2022-03-28 01:24:50|47977.6|47937.6|47977.6|47937.6|47977.6|47937.6|47977.6|47937.6|0
1648430700000|2022-03-28 01:25:00|47972.6|47932.6|47975.2|47935.2|47975.2|47935.2|47972.6|47932.6|0
1648430710000|2022-03-28 01:25:10|47982.6|47942.6|47982.6|47942.6|47982.6|47942.6|47982.6|47942.6|3
1648430720000|2022-03-28 01:25:20|47990|47950|47990|47950|47990|47950|47990|47950|1
1648430730000|2022-03-28 01:25:30|47992.6|47952.6|48000|47960|48000|47960|47992.6|47952.6|0
1648430740000|2022-03-28 01:25:40|47997.6|47957.6|47990|47950|47997.6|47957.6|47990|47950|0
1648430750000|2022-03-28 01:25:50|47992.6|47952.6|47990|47950|47992.6|47952.6|47990|47950|0
1648430760000|2022-03-28 01:26:00|47980.2|47940.2|47980.2|47940.2|47980.2|47940.2|47980.2|47940.2|3
1648430770000|2022-03-28 01:26:10|47982.6|47942.6|47982.6|47942.6|47982.6|47942.6|47982.6|47942.6|0
1648430790000|2022-03-28 01:26:30|47980.2|47940.2|47980.2|47940.2|47980.2|47940.2|47980.2|47940.2|0
1648430810000|2022-03-28 01:26:50|47987.6|47947.6|47982.6|47942.6|47987.6|47947.6|47982.6|47942.6|0
1648430820000|2022-03-28 01:27:00|47985|47945|47987.4|47947.4|47987.4|47947.4|47985|47945|0
1648430830000|2022-03-28 01:27:10|47992.4|47952.4|48000|47960|48007.6|47967.6|47992.4|47952.4|3
1648430850000|2022-03-28 01:27:30|47997.6|47957.6|48022.6|47982.6|48022.6|47982.6|47995|47955|2
1648430880000|2022-03-28 01:28:00|48020|47980|48022.6|47982.6|48027.6|47987.6|48020|47980|1
1648430890000|2022-03-28 01:28:10|48025|47985|48032.6|47992.6|48032.6|47992.6|48025|47985|0
1648430910000|2022-03-28 01:28:30|48027.6|47987.6|48040|48000|48040|48000|48022.5|47982.5|0
1648430920000|2022-03-28 01:28:40|48050|48010|48042.5|48002.5|48050|48010|48042.5|48002.5|4
1648430930000|2022-03-28 01:28:50|48047.5|48007.5|48050|48010|48050|48010|48047.5|48007.5|1
1648430940000|2022-03-28 01:29:00|48052.5|48012.5|48067.5|48027.5|48067.5|48027.5|48042.5|48002.5|5
1648430950000|2022-03-28 01:29:10|48070|48030|48080|48040|48080|48040|48070|48030|3
1648430960000|2022-03-28 01:29:20|48077.2|48037.2|48077.2|48037.2|48077.2|48037.2|48077.2|48037.2|4
1648430980000|2022-03-28 01:29:40|48082.2|48042.2|48084.8|48044.8|48084.8|48044.8|48082.2|48042.2|0
1648430990000|2022-03-28 01:29:50|48082.4|48042.4|48077.2|48037.2|48082.4|48042.4|48077.2|48037.2|0
1648431010000|2022-03-28 01:30:10|48067.4|48027.4|48067.4|48027.4|48067.4|48027.4|48067.4|48027.4|2
1648431020000|2022-03-28 01:30:20|48064.9|48024.9|48064.9|48024.9|48064.9|48024.9|48064.9|48024.9|1
1648431030000|2022-03-28 01:30:30|48062.4|48022.4|48057.4|48017.4|48062.4|48022.4|48057.4|48017.4|0
1648431040000|2022-03-28 01:30:40|48069.8|48029.8|48069.8|48029.8|48069.8|48029.8|48069.8|48029.8|4
1648431060000|2022-03-28 01:31:00|48059.8|48019.8|48057.3|48017.3|48059.8|48019.8|48057.3|48017.3|1
1648431070000|2022-03-28 01:31:10|48067.3|48027.3|48062.3|48022.3|48067.3|48027.3|48062.3|48022.3|1
1648431080000|2022-03-28 01:31:20|48059.8|48019.8|48067.3|48027.3|48067.3|48027.3|48059.8|48019.8|0
1648431090000|2022-03-28 01:31:30|48059.8|48019.8|48059.8|48019.8|48059.8|48019.8|48059.8|48019.8|0
1648431100000|2022-03-28 01:31:40|48064.8|48024.8|48064.8|48024.8|48064.8|48024.8|48064.8|48024.8|0
1648431110000|2022-03-28 01:31:50|48057.3|48017.3|48057.3|48017.3|48057.3|48017.3|48057.3|48017.3|1
1648431120000|2022-03-28 01:32:00|48054.8|48014.8|48057.3|48017.3|48057.3|48017.3|48054.8|48014.8|0
1648431130000|2022-03-28 01:32:10|48054.9|48014.9|48057.3|48017.3|48057.3|48017.3|48054.9|48014.9|1
1648431140000|2022-03-28 01:32:20|48059.7|48019.7|48064.7|48024.7|48069.7|48029.7|48059.7|48019.7|1
1648431160000|2022-03-28 01:32:40|48072.2|48032.2|48074.7|48034.7|48074.7|48034.7|48072.2|48032.2|1
1648431170000|2022-03-28 01:32:50|48072.3|48032.3|48074.7|48034.7|48074.7|48034.7|48069.7|48029.7|0
1648431180000|2022-03-28 01:33:00|48069.7|48029.7|48074.7|48034.7|48077.3|48037.3|48069.7|48029.7|1
1648431190000|2022-03-28 01:33:10|48072.3|48032.3|48074.7|48034.7|48074.7|48034.7|48064.7|48024.7|6
1648431210000|2022-03-28 01:33:30|48079.7|48039.7|48077.1|48037.1|48084.7|48044.7|48077.1|48037.1|1
1648431220000|2022-03-28 01:33:40|48079.7|48039.7|48077.1|48037.1|48079.7|48039.7|48077.1|48037.1|0
1648431230000|2022-03-28 01:33:50|48074.7|48034.7|48074.7|48034.7|48074.7|48034.7|48074.7|48034.7|0
1648431240000|2022-03-28 01:34:00|48077.3|48037.3|48092.1|48052.1|48092.1|48052.1|48074.7|48034.7|2
1648431260000|2022-03-28 01:34:20|48094.7|48054.7|48094.7|48054.7|48094.7|48054.7|48094.7|48054.7|0
1648431270000|2022-03-28 01:34:30|48102.1|48062.1|48104.7|48064.7|48104.7|48064.7|48102.1|48062.1|0
1648431280000|2022-03-28 01:34:40|48107.3|48067.3|48109.9|48069.9|48109.9|48069.9|48107.3|48067.3|0
1648431290000|2022-03-28 01:34:50|48112.3|48072.3|48109.9|48069.9|48112.5|48072.5|48109.9|48069.9|1
1648431300000|2022-03-28 01:35:00|48114.7|48074.7|48112.5|48072.5|48122.5|48082.5|48109.9|48069.9|2
1648431310000|2022-03-28 01:35:10|48109.9|48069.9|48102.5|48062.5|48109.9|48069.9|48102.5|48062.5|1
1648431320000|2022-03-28 01:35:20|48097.3|48057.3|48102.5|48062.5|48102.5|48062.5|48097.3|48057.3|0
1648431330000|2022-03-28 01:35:30|48104.9|48064.9|48109.9|48069.9|48109.9|48069.9|48104.9|48064.9|0
1648431350000|2022-03-28 01:35:50|48102.3|48062.3|48109.9|48069.9|48109.9|48069.9|48102.3|48062.3|0
1648431360000|2022-03-28 01:36:00|48107.3|48067.3|48094.7|48054.7|48107.3|48067.3|48094.7|48054.7|1
1648431380000|2022-03-28 01:36:20|48102.1|48062.1|48102.1|48062.1|48102.1|48062.1|48102.1|48062.1|8
1648431390000|2022-03-28 01:36:30|48104.5|48064.5|48112.1|48072.1|48112.1|48072.1|48104.5|48064.5|0
1648431410000|2022-03-28 01:36:50|48117.1|48077.1|48117.1|48077.1|48117.1|48077.1|48117.1|48077.1|1
1648431420000|2022-03-28 01:37:00|48114.7|48074.7|48107.3|48067.3|48114.7|48074.7|48107.3|48067.3|0
1648431430000|2022-03-28 01:37:10|48109.7|48069.7|48107.3|48067.3|48109.7|48069.7|48104.9|48064.9|2
1648431440000|2022-03-28 01:37:20|48117.3|48077.3|48117.3|48077.3|48119.9|48079.9|48117.3|48077.3|1
1648431450000|2022-03-28 01:37:30|48119.7|48079.7|48127.3|48087.3|48127.3|48087.3|48117.1|48077.1|1
1648431460000|2022-03-28 01:37:40|48117.3|48077.3|48119.7|48079.7|48119.7|48079.7|48117.3|48077.3|0
1648431470000|2022-03-28 01:37:50|48117.3|48077.3|48127.3|48087.3|48127.3|48087.3|48117.3|48077.3|0
1648431480000|2022-03-28 01:38:00|48124.7|48084.7|48112.3|48072.3|48124.7|48084.7|48112.3|48072.3|2
1648431500000|2022-03-28 01:38:20|48109.9|48069.9|48109.9|48069.9|48109.9|48069.9|48109.9|48069.9|0
1648431520000|2022-03-28 01:38:40|48117.3|48077.3|48119.9|48079.9|48119.9|48079.9|48114.9|48074.9|1
1648431530000|2022-03-28 01:38:50|48122.5|48082.5|48117.3|48077.3|48127.3|48087.3|48117.3|48077.3|2
1648431550000|2022-03-28 01:39:10|48114.9|48074.9|48112.3|48072.3|48114.9|48074.9|48112.3|48072.3|0
1648431570000|2022-03-28 01:39:30|48119.9|48079.9|48119.9|48079.9|48119.9|48079.9|48119.9|48079.9|0
1648431580000|2022-03-28 01:39:40|48114.7|48074.7|48109.9|48069.9|48114.7|48074.7|48109.9|48069.9|1
1648431590000|2022-03-28 01:39:50|48122.3|48082.3|48122.3|48082.3|48122.3|48082.3|48122.3|48082.3|2
1648431600000|2022-03-28 01:40:00|48124.9|48084.9|48107.3|48067.3|48124.9|48084.9|48107.3|48067.3|3
1648431610000|2022-03-28 01:40:10|48112.3|48072.3|48119.9|48079.9|48124.9|48084.9|48112.3|48072.3|0
1648431620000|2022-03-28 01:40:20|48122.5|48082.5|48122.3|48082.3|48127.3|48087.3|48122.3|48082.3|0
1648431630000|2022-03-28 01:40:30|48124.7|48084.7|48127.3|48087.3|48127.3|48087.3|48124.7|48084.7|0
1648431640000|2022-03-28 01:40:40|48129.9|48089.9|48124.9|48084.9|48129.9|48089.9|48124.9|48084.9|0
1648431650000|2022-03-28 01:40:50|48119.9|48079.9|48119.9|48079.9|48119.9|48079.9|48119.9|48079.9|0
1648431660000|2022-03-28 01:41:00|48117.3|48077.3|48114.9|48074.9|48117.3|48077.3|48114.9|48074.9|1
1648431670000|2022-03-28 01:41:10|48117.4|48077.4|48117.3|48077.3|48117.4|48077.4|48117.3|48077.3|0
1648431680000|2022-03-28 01:41:20|48114.9|48074.9|48119.9|48079.9|48119.9|48079.9|48114.9|48074.9|0
1648431690000|2022-03-28 01:41:30|48117.3|48077.3|48119.9|48079.9|48119.9|48079.9|48114.9|48074.9|0
1648431700000|2022-03-28 01:41:40|48117.3|48077.3|48114.9|48074.9|48117.3|48077.3|48114.9|48074.9|0
1648431730000|2022-03-28 01:42:10|48114.8|48074.8|48114.8|48074.8|48114.8|48074.8|48114.8|48074.8|0
1648431740000|2022-03-28 01:42:20|48122.3|48082.3|48114.8|48074.8|48122.3|48082.3|48114.8|48074.8|4
1648431760000|2022-03-28 01:42:40|||||||||1
1648431770000|2022-03-28 01:42:50|48112.4|48072.4|48107.3|48067.3|48112.4|48072.4|48107.3|48067.3|0
1648431780000|2022-03-28 01:43:00|||||||||1
1648431800000|2022-03-28 01:43:20|48104.8|48064.8|48104.8|48064.8|48104.8|48064.8|48104.8|48064.8|0
1648431820000|2022-03-28 01:43:40|48107.2|48067.2|48112.4|48072.4|48117.2|48077.2|48107.2|48067.2|2
1648431830000|2022-03-28 01:43:50|48107.4|48067.4|48117.2|48077.2|48117.2|48077.2|48107.4|48067.4|1
1648431840000|2022-03-28 01:44:00|48119.8|48079.8|48119.8|48079.8|48119.8|48079.8|48119.8|48079.8|0
1648431850000|2022-03-28 01:44:10|48119.7|48079.7|48117.2|48077.2|48119.7|48079.7|48117.2|48077.2|1
1648431860000|2022-03-28 01:44:20|48122.4|48082.4|48124.8|48084.8|48124.8|48084.8|48122.4|48082.4|1
1648431870000|2022-03-28 01:44:30|48119.8|48079.8|48124.8|48084.8|48124.8|48084.8|48119.8|48079.8|0
1648431890000|2022-03-28 01:44:50|48119.8|48079.8|48117.2|48077.2|48119.8|48079.8|48117.2|48077.2|0
1648431900000|2022-03-28 01:45:00|48119.8|48079.8|48114.8|48074.8|48119.8|48079.8|48114.8|48074.8|1
1648431910000|2022-03-28 01:45:10|48117.2|48077.2|48117.2|48077.2|48117.2|48077.2|48114.8|48074.8|1
1648431920000|2022-03-28 01:45:20|48119.8|48079.8|48137.2|48097.2|48139.8|48099.8|48119.8|48079.8|3
1648431930000|2022-03-28 01:45:30|48132.4|48092.4|48129.8|48089.8|48139.8|48099.8|48129.8|48089.8|0
1648431940000|2022-03-28 01:45:40|48132.4|48092.4|48134.8|48094.8|48134.8|48094.8|48132.2|48092.2|0
1648431950000|2022-03-28 01:45:50|48137.2|48097.2|48139.8|48099.8|48139.8|48099.8|48137.2|48097.2|0
1648431960000|2022-03-28 01:46:00|48137.2|48097.2|48129.8|48089.8|48137.2|48097.2|48129.8|48089.8|0
1648431980000|2022-03-28 01:46:20|48134.8|48094.8|48139.8|48099.8|48139.8|48099.8|48134.8|48094.8|0
1648431990000|2022-03-28 01:46:30|48137.2|48097.2|48139.8|48099.8|48139.8|48099.8|48137.2|48097.2|0
1648432000000|2022-03-28 01:46:40|48142.2|48102.2|48147.2|48107.2|48147.2|48107.2|48142.2|48102.2|0
1648432030000|2022-03-28 01:47:10|48134.6|48094.6|48129.6|48089.6|48134.6|48094.6|48129.6|48089.6|1
1648432040000|2022-03-28 01:47:20|48124.6|48084.6|48124.6|48084.6|48124.6|48084.6|48122.2|48082.2|3
1648432050000|2022-03-28 01:47:30|48127|48087|48124.6|48084.6|48129.6|48089.6|48124.6|48084.6|3
1648432060000|2022-03-28 01:47:40|48127|48087|48134.6|48094.6|48134.6|48094.6|48127|48087|0
1648432070000|2022-03-28 01:47:50|48129.8|48089.8|48129.8|48089.8|48129.8|48089.8|48129.8|48089.8|1
1648432080000|2022-03-28 01:48:00|48124.6|48084.6|48124.6|48084.6|48124.6|48084.6|48124.6|48084.6|0
1648432090000|2022-03-28 01:48:10|48129.6|48089.6|48129.6|48089.6|48129.6|48089.6|48129.6|48089.6|0
1648432100000|2022-03-28 01:48:20|48132|48092|48132|48092|48132|48092|48132|48092|0
1648432110000|2022-03-28 01:48:30|48134.6|48094.6|48134.6|48094.6|48134.6|48094.6|48134.6|48094.6|0
1648432130000|2022-03-28 01:48:50|48129.4|48089.4|48124.6|48084.6|48129.4|48089.4|48124.6|48084.6|1
1648432140000|2022-03-28 01:49:00|48122|48082|48107.2|48067.2|48124.6|48084.6|48107.2|48067.2|1
1648432150000|2022-03-28 01:49:10|48114.6|48074.6|48122.2|48082.2|48122.2|48082.2|48114.6|48074.6|1
1648432160000|2022-03-28 01:49:20|48124.6|48084.6|48124.6|48084.6|48124.6|48084.6|48124.6|48084.6|0
1648432180000|2022-03-28 01:49:40|48117|48077|48127|48087|48127|48087|48117|48077|1
1648432190000|2022-03-28 01:49:50|48124.6|48084.6|48127|48087|48127|48087|48124.6|48084.6|0
1648432200000|2022-03-28 01:50:00|48134.6|48094.6|48134.6|48094.6|48134.6|48094.6|48127|48087|0
1648432220000|2022-03-28 01:50:20|48129.6|48089.6|48124.6|48084.6|48129.8|48089.8|48124.6|48084.6|0
1648432230000|2022-03-28 01:50:30|48122.2|48082.2|48124.6|48084.6|48124.6|48084.6|48122.2|48082.2|1
1648432270000|2022-03-28 01:51:10|48127|48087|48134.6|48094.6|48134.6|48094.6|48127|48087|0
1648432290000|2022-03-28 01:51:30|48132|48092|48129.6|48089.6|48137|48097|48129.6|48089.6|1
1648432300000|2022-03-28 01:51:40|48127|48087|48124.6|48084.6|48127|48087|48124.6|48084.6|0
1648432320000|2022-03-28 01:52:00|48122|48082|48117.2|48077.2|48124.6|48084.6|48117.2|48077.2|1
1648432330000|2022-03-28 01:52:10|48114.6|48074.6|48114.6|48074.6|48114.6|48074.6|48114.6|48074.6|0
1648432350000|2022-03-28 01:52:30|48119.8|48079.8|48119.8|48079.8|48119.8|48079.8|48119.8|48079.8|0
1648432360000|2022-03-28 01:52:40|48117.2|48077.2|48114.6|48074.6|48117.2|48077.2|48114.6|48074.6|0
1648432370000|2022-03-28 01:52:50|48112.2|48072.2|48114.6|48074.6|48114.6|48074.6|48112.2|48072.2|1
1648432380000|2022-03-28 01:53:00|48102.2|48062.2|48102.2|48062.2|48102.2|48062.2|48102.2|48062.2|2
1648432390000|2022-03-28 01:53:10|48104.6|48064.6|48104.6|48064.6|48104.6|48064.6|48104.6|48064.6|0
1648432420000|2022-03-28 01:53:40|48107.2|48067.2|48107.2|48067.2|48107.2|48067.2|48107.2|48067.2|0
1648432440000|2022-03-28 01:54:00|48104.8|48064.8|48104.6|48064.6|48104.8|48064.8|48104.6|48064.6|1
1648432450000|2022-03-28 01:54:10|48109.4|48069.4|48114.6|48074.6|48114.6|48074.6|48109.4|48069.4|0
1648432460000|2022-03-28 01:54:20|||||||||1
1648432470000|2022-03-28 01:54:30|48109.7|48069.7|48107.2|48067.2|48109.7|48069.7|48102.2|48062.2|4
1648432480000|2022-03-28 01:54:40|48104.6|48064.6|48107.2|48067.2|48107.2|48067.2|48104.6|48064.6|0
1648432500000|2022-03-28 01:55:00|48104.6|48064.6|48104.6|48064.6|48104.6|48064.6|48104.6|48064.6|0
1648432510000|2022-03-28 01:55:10|48099.6|48059.6|48107.2|48067.2|48107.2|48067.2|48099.6|48059.6|5
1648432530000|2022-03-28 01:55:30|48107.1|48067.1|48107.1|48067.1|48107.1|48067.1|48107.1|48067.1|0
1648432560000|2022-03-28 01:56:00|48104.6|48064.6|48104.6|48064.6|48104.6|48064.6|48104.6|48064.6|1
1648432570000|2022-03-28 01:56:10|48107.1|48067.1|48114.6|48074.6|48114.6|48074.6|48107.1|48067.1|1
1648432600000|2022-03-28 01:56:40|48114.5|48074.5|48114.5|48074.5|48114.5|48074.5|48114.5|48074.5|0
1648432630000|2022-03-28 01:57:10|48117|48077|48119.5|48079.5|48119.5|48079.5|48117|48077|0
1648432640000|2022-03-28 01:57:20|48122|48082|48124.5|48084.5|48124.5|48084.5|48122|48082|0
1648432660000|2022-03-28 01:57:40|48126.9|48086.9|48131.9|48091.9|48131.9|48091.9|48126.9|48086.9|0
1648432670000|2022-03-28 01:57:50|48134.5|48094.5|48134.5|48094.5|48134.5|48094.5|48134.5|48094.5|0
1648432680000|2022-03-28 01:58:00|48132.1|48092.1|48129.5|48089.5|48132.1|48092.1|48124.5|48084.5|0
1648432700000|2022-03-28 01:58:20|48134.5|48094.5|48134.5|48094.5|48134.5|48094.5|48134.5|48094.5|0
1648432740000|2022-03-28 01:59:00|48137.1|48097.1|48134.5|48094.5|48137.1|48097.1|48134.5|48094.5|0
1648432750000|2022-03-28 01:59:10|48137.1|48097.1|48134.5|48094.5|48137.1|48097.1|48134.5|48094.5|0
1648432770000|2022-03-28 01:59:30|48137.1|48097.1|48137.1|48097.1|48137.1|48097.1|48137.1|48097.1|0
1648432780000|2022-03-28 01:59:40|48134.5|48094.5|48134.5|48094.5|48137.1|48097.1|48134.5|48094.5|0
1648432790000|2022-03-28 01:59:50|48137.1|48097.1|48134.5|48094.5|48137.1|48097.1|48134.5|48094.5|0
1648432800000|2022-03-28 02:00:00|48137.1|48097.1|48122.1|48082.1|48137.1|48097.1|48122.1|48082.1|1
1648432810000|2022-03-28 02:00:10|48124.5|48084.5|48124.5|48084.5|48127.1|48087.1|48122.1|48082.1|3
1648432820000|2022-03-28 02:00:20|48122.1|48082.1|48122.1|48082.1|48122.1|48082.1|48122.1|48082.1|0
1648432840000|2022-03-28 02:00:40|48124.5|48084.5|48136.9|48096.9|48139.7|48099.7|48124.5|48084.5|4
1648432850000|2022-03-28 02:00:50|48137.1|48097.1|48139.5|48099.5|48139.7|48099.7|48137.1|48097.1|0
1648432860000|2022-03-28 02:01:00|48137.1|48097.1|48147.1|48107.1|48147.1|48107.1|48134.5|48094.5|0
1648432870000|2022-03-28 02:01:10|48144.5|48104.5|48154.5|48114.5|48154.5|48114.5|48144.5|48104.5|0
1648432880000|2022-03-28 02:01:20|48152.1|48112.1|48147.1|48107.1|48152.1|48112.1|48147.1|48107.1|1
1648432890000|2022-03-28 02:01:30|48149.5|48109.5|48149.7|48109.7|48152.1|48112.1|48144.7|48104.7|1
1648432900000|2022-03-28 02:01:40|48147.1|48107.1|48147.1|48107.1|48147.1|48107.1|48147.1|48107.1|0
1648432920000|2022-03-28 02:02:00|48139.7|48099.7|48139.7|48099.7|48139.7|48099.7|48139.7|48099.7|0
1648432930000|2022-03-28 02:02:10|48142.1|48102.1|48147.1|48107.1|48147.1|48107.1|48142.1|48102.1|0
1648432940000|2022-03-28 02:02:20|48144.5|48104.5|48144.5|48104.5|48144.5|48104.5|48144.5|48104.5|0
1648432950000|2022-03-28 02:02:30|48141.9|48101.9|48147.1|48107.1|48147.1|48107.1|48141.9|48101.9|2
1648432960000|2022-03-28 02:02:40|48144.7|48104.7|48142.1|48102.1|48144.7|48104.7|48142.1|48102.1|0
1648432980000|2022-03-28 02:03:00|48137.3|48097.3|48137.1|48097.1|48147.1|48107.1|48137.1|48097.1|8
1648432990000|2022-03-28 02:03:10|48142.1|48102.1|48144.5|48104.5|48144.7|48104.7|48142.1|48102.1|0
1648433000000|2022-03-28 02:03:20|48152.1|48112.1|48157.1|48117.1|48157.1|48117.1|48152.1|48112.1|1
1648433010000|2022-03-28 02:03:30|48154.5|48114.5|48157.1|48117.1|48157.1|48117.1|48154.5|48114.5|5
1648433020000|2022-03-28 02:03:40|48154.5|48114.5|48147.3|48107.3|48154.5|48114.5|48147.3|48107.3|0
1648433030000|2022-03-28 02:03:50|48144.7|48104.7|48149.7|48109.7|48149.7|48109.7|48144.7|48104.7|3
1648433070000|2022-03-28 02:04:30|48147.3|48107.3|48139.7|48099.7|48147.3|48107.3|48139.7|48099.7|2
1648433090000|2022-03-28 02:04:50|48144.5|48104.5|48154.5|48114.5|48154.5|48114.5|48144.5|48104.5|11
1648433100000|2022-03-28 02:05:00|48159.7|48119.7|48169.7|48129.7|48169.7|48129.7|48159.7|48119.7|0
1648433110000|2022-03-28 02:05:10|48167.1|48127.1|48174.5|48134.5|48174.5|48134.5|48167.1|48127.1|0
1648433120000|2022-03-28 02:05:20|48182.1|48142.1|48177.1|48137.1|48182.1|48142.1|48177.1|48137.1|3
1648433130000|2022-03-28 02:05:30|48179.7|48139.7|48174.7|48134.7|48179.7|48139.7|48174.7|48134.7|0
1648433140000|2022-03-28 02:05:40|48172.1|48132.1|48172.3|48132.3|48172.3|48132.3|48169.7|48129.7|1
1648433160000|2022-03-28 02:06:00|48172.2|48132.2|48172.2|48132.2|48172.2|48132.2|48172.2|48132.2|0
1648433180000|2022-03-28 02:06:20|||||||||1
1648433190000|2022-03-28 02:06:30|48169.7|48129.7|48164.7|48124.7|48169.7|48129.7|48164.7|48124.7|1
1648433200000|2022-03-28 02:06:40|48162.2|48122.2|48159.7|48119.7|48162.2|48122.2|48154.7|48114.7|0
1648433210000|2022-03-28 02:06:50|48157.2|48117.2|48164.7|48124.7|48164.7|48124.7|48157.2|48117.2|12
1648433220000|2022-03-28 02:07:00|48164.6|48124.6|48162.2|48122.2|48164.6|48124.6|48162.2|48122.2|3
1648433240000|2022-03-28 02:07:20|48159.8|48119.8|48157.2|48117.2|48159.8|48119.8|48157.2|48117.2|0
1648433250000|2022-03-28 02:07:30|48159.8|48119.8|48159.8|48119.8|48159.8|48119.8|48159.8|48119.8|0
1648433270000|2022-03-28 02:07:50|48157.2|48117.2|48152.2|48112.2|48157.2|48117.2|48152.2|48112.2|1
1648433280000|2022-03-28 02:08:00|48149.8|48109.8|48144.8|48104.8|48149.8|48109.8|48139.8|48099.8|1
1648433290000|2022-03-28 02:08:10|48139.8|48099.8|48137.4|48097.4|48139.8|48099.8|48134.8|48094.8|0
1648433300000|2022-03-28 02:08:20|48134.8|48094.8|48147.4|48107.4|48147.4|48107.4|48134.8|48094.8|2
1648433310000|2022-03-28 02:08:30|48149.8|48109.8|48147.4|48107.4|48149.8|48109.8|48147.4|48107.4|0
1648433320000|2022-03-28 02:08:40|48144.8|48104.8|48147.4|48107.4|48147.4|48107.4|48144.8|48104.8|0
1648433330000|2022-03-28 02:08:50|48154.8|48114.8|48154.8|48114.8|48154.8|48114.8|48154.8|48114.8|1
1648433340000|2022-03-28 02:09:00|48152.2|48112.2|48154.8|48114.8|48154.8|48114.8|48149.8|48109.8|1
1648433350000|2022-03-28 02:09:10|48152.2|48112.2|48154.8|48114.8|48154.8|48114.8|48152.2|48112.2|0
1648433360000|2022-03-28 02:09:20|48152.2|48112.2|48169.8|48129.8|48169.8|48129.8|48152.2|48112.2|2
1648433370000|2022-03-28 02:09:30|48167.2|48127.2|48169.8|48129.8|48169.8|48129.8|48167.2|48127.2|0
1648433400000|2022-03-28 02:10:00|48174.6|48134.6|48174.8|48134.8|48182.2|48142.2|48172.2|48132.2|3
1648433410000|2022-03-28 02:10:10|48169.8|48129.8|48174.8|48134.8|48174.8|48134.8|48169.8|48129.8|1
1648433420000|2022-03-28 02:10:20|48172.2|48132.2|48174.8|48134.8|48174.8|48134.8|48169.8|48129.8|0
1648433430000|2022-03-28 02:10:30|48179.8|48139.8|48179.8|48139.8|48179.8|48139.8|48179.8|48139.8|0
1648433440000|2022-03-28 02:10:40|48182.2|48142.2|48182.2|48142.2|48182.2|48142.2|48179.8|48139.8|2
1648433480000|2022-03-28 02:11:20|48184.8|48144.8|48184.8|48144.8|48184.8|48144.8|48184.8|48144.8|0
1648433490000|2022-03-28 02:11:30|48182.4|48142.4|48194.8|48154.8|48194.8|48154.8|48182.4|48142.4|1
1648433500000|2022-03-28 02:11:40|48202.2|48162.2|48202.2|48162.2|48202.2|48162.2|48202.2|48162.2|1
1648433510000|2022-03-28 02:11:50|48207.2|48167.2|48212.4|48172.4|48212.4|48172.4|48207.2|48167.2|8
1648433520000|2022-03-28 02:12:00|48214.8|48174.8|48239.8|48199.8|48239.8|48199.8|48214.8|48174.8|12
1648433530000|2022-03-28 02:12:10|48244.8|48204.8|48234.8|48194.8|48244.8|48204.8|48234.8|48194.8|2
1648433540000|2022-03-28 02:12:20|48247.2|48207.2|48244.8|48204.8|48249.6|48209.6|48239.6|48199.6|4
1648433550000|2022-03-28 02:12:30|48242.2|48202.2|48242.2|48202.2|48242.2|48202.2|48242.2|48202.2|0
1648433560000|2022-03-28 02:12:40|48244.8|48204.8|48244.8|48204.8|48244.8|48204.8|48242.2|48202.2|0
1648433570000|2022-03-28 02:12:50|48242.2|48202.2|48242.2|48202.2|48242.2|48202.2|48242.2|48202.2|0
1648433580000|2022-03-28 02:13:00|48237.4|48197.4|48224.8|48184.8|48237.4|48197.4|48224.8|48184.8|2
1648433600000|2022-03-28 02:13:20|48229.8|48189.8|48227.4|48187.4|48234.8|48194.8|48227.4|48187.4|1
1648433610000|2022-03-28 02:13:30|48225|48185|48214.8|48174.8|48225|48185|48214.8|48174.8|0
1648433640000|2022-03-28 02:14:00|48207.4|48167.4|48199.8|48159.8|48207.4|48167.4|48199.8|48159.8|2
1648433650000|2022-03-28 02:14:10|48204.8|48164.8|48204.8|48164.8|48204.8|48164.8|48204.8|48164.8|2
1648433680000|2022-03-28 02:14:40|48212.4|48172.4|48207.4|48167.4|48212.4|48172.4|48207.4|48167.4|0
1648433690000|2022-03-28 02:14:50|48204.8|48164.8|48204.8|48164.8|48204.8|48164.8|48204.8|48164.8|0
1648433700000|2022-03-28 02:15:00|48202.2|48162.2|48184.8|48144.8|48202.2|48162.2|48184.8|48144.8|2
1648433720000|2022-03-28 02:15:20|48187.2|48147.2|48182.2|48142.2|48187.2|48147.2|48182.2|48142.2|0
1648433740000|2022-03-28 02:15:40|48184.8|48144.8|48172.2|48132.2|48184.8|48144.8|48169.6|48129.6|0
1648433750000|2022-03-28 02:15:50|48174.8|48134.8|48182.2|48142.2|48182.2|48142.2|48174.8|48134.8|11
1648433790000|2022-03-28 02:16:30|48177.2|48137.2|48177.2|48137.2|48177.2|48137.2|48177.2|48137.2|0
1648433810000|2022-03-28 02:16:50|48172.2|48132.2|48174.8|48134.8|48174.8|48134.8|48172.2|48132.2|1
1648433820000|2022-03-28 02:17:00|48172.3|48132.3|48172.2|48132.2|48172.3|48132.3|48169.6|48129.6|2
1648433830000|2022-03-28 02:17:10|48174.8|48134.8|48184.8|48144.8|48184.8|48144.8|48174.8|48134.8|1
1648433840000|2022-03-28 02:17:20|48182.2|48142.2|48182.2|48142.2|48182.2|48142.2|48182.2|48142.2|0
1648433900000|2022-03-28 02:18:20|48187.2|48147.2|48182.2|48142.2|48187.2|48147.2|48182.2|48142.2|1
1648433920000|2022-03-28 02:18:40|48182.1|48142.1|48182.1|48142.1|48182.1|48142.1|48182.1|48142.1|0
1648433950000|2022-03-28 02:19:10|48197|48157|48202.1|48162.1|48202.1|48162.1|48197|48157|2
1648433990000|2022-03-28 02:19:50|48197.1|48157.1|48197.1|48157.1|48197.1|48157.1|48197.1|48157.1|0
1648434000000|2022-03-28 02:20:00|48192.1|48152.1|48187.1|48147.1|48192.1|48152.1|48187.1|48147.1|2
1648434010000|2022-03-28 02:20:10|48192.1|48152.1|48192.1|48152.1|48192.1|48152.1|48192.1|48152.1|1
1648434030000|2022-03-28 02:20:30|48184.5|48144.5|48187.1|48147.1|48187.1|48147.1|48184.5|48144.5|0
1648434040000|2022-03-28 02:20:40|48184.7|48144.7|48187.1|48147.1|48187.1|48147.1|48182.1|48142.1|0
1648434060000|2022-03-28 02:21:00|48182.1|48142.1|48182.1|48142.1|48182.1|48142.1|48182.1|48142.1|0
1648434070000|2022-03-28 02:21:10|48184.7|48144.7|48184.7|48144.7|48184.7|48144.7|48184.7|48144.7|0
1648434090000|2022-03-28 02:21:30|48182.1|48142.1|48144.7|48104.7|48182.1|48142.1|48144.7|48104.7|2
1648434100000|2022-03-28 02:21:40|48152.1|48112.1|48154.7|48114.7|48154.7|48114.7|48152.1|48112.1|2
1648434110000|2022-03-28 02:21:50|48152.1|48112.1|48152.1|48112.1|48152.1|48112.1|48152.1|48112.1|0
1648434120000|2022-03-28 02:22:00|48154.7|48114.7|48157.1|48117.1|48157.1|48117.1|48154.7|48114.7|0
1648434130000|2022-03-28 02:22:10|48172.1|48132.1|48172.1|48132.1|48172.1|48132.1|48172.1|48132.1|2
1648434150000|2022-03-28 02:22:30|48169.5|48129.5|48169.5|48129.5|48169.5|48129.5|48169.5|48129.5|0
1648434160000|2022-03-28 02:22:40|48172.1|48132.1|48172.1|48132.1|48172.1|48132.1|48172.1|48132.1|0
1648434190000|2022-03-28 02:23:10|48174.7|48134.7|48174.7|48134.7|48174.7|48134.7|48174.7|48134.7|0
1648434200000|2022-03-28 02:23:20|48179.5|48139.5|48179.5|48139.5|48179.5|48139.5|48179.5|48139.5|0
1648434210000|2022-03-28 02:23:30|48182.1|48142.1|48182.1|48142.1|48182.1|48142.1|48182.1|48142.1|0
1648434230000|2022-03-28 02:23:50|48187.3|48147.3|48182.1|48142.1|48187.3|48147.3|48172.1|48132.1|1
1648434240000|2022-03-28 02:24:00|48179.7|48139.7|48172.1|48132.1|48179.7|48139.7|48172.1|48132.1|0
1648434250000|2022-03-28 02:24:10|48174.7|48134.7|48174.7|48134.7|48174.7|48134.7|48174.7|48134.7|1
1648434260000|2022-03-28 02:24:20|48172.1|48132.1|48172.1|48132.1|48172.1|48132.1|48172.1|48132.1|0
1648434300000|2022-03-28 02:25:00|48169.5|48129.5|48182.1|48142.1|48182.1|48142.1|48169.5|48129.5|1
1648434310000|2022-03-28 02:25:10|48177.1|48137.1|48177.1|48137.1|48177.1|48137.1|48177.1|48137.1|3
1648434320000|2022-03-28 02:25:20|48182.1|48142.1|48182.1|48142.1|48182.1|48142.1|48182.1|48142.1|0
1648434360000|2022-03-28 02:26:00|48177.1|48137.1|48177.1|48137.1|48177.1|48137.1|48177.1|48137.1|4
1648434370000|2022-03-28 02:26:10|48182.1|48142.1|48182.1|48142.1|48182.1|48142.1|48182.1|48142.1|1
1648434410000|2022-03-28 02:26:50|48177.1|48137.1|48177.1|48137.1|48177.1|48137.1|48177.1|48137.1|0
1648434420000|2022-03-28 02:27:00|48174.5|48134.5|48177.1|48137.1|48177.1|48137.1|48174.5|48134.5|1
1648434430000|2022-03-28 02:27:10|48179.5|48139.5|48179.5|48139.5|48179.5|48139.5|48179.5|48139.5|0
1648434450000|2022-03-28 02:27:30|48182.1|48142.1|48182.1|48142.1|48182.1|48142.1|48182.1|48142.1|0
1648434460000|2022-03-28 02:27:40|48179.5|48139.5|48172.1|48132.1|48179.5|48139.5|48172.1|48132.1|1
1648434480000|2022-03-28 02:28:00|48164.7|48124.7|48154.7|48114.7|48164.7|48124.7|48144.7|48104.7|3
1648434490000|2022-03-28 02:28:10|48152.1|48112.1|48154.7|48114.7|48154.7|48114.7|48152.1|48112.1|0
1648434510000|2022-03-28 02:28:30|48157.3|48117.3|48162.1|48122.1|48162.1|48122.1|48154.7|48114.7|1
1648434520000|2022-03-28 02:28:40|48164.7|48124.7|48164.7|48124.7|48164.7|48124.7|48164.7|48124.7|0
1648434530000|2022-03-28 02:28:50|48162.1|48122.1|48162.1|48122.1|48162.1|48122.1|48162.1|48122.1|0
1648434550000|2022-03-28 02:29:10|48159.7|48119.7|48157.1|48117.1|48159.7|48119.7|48157.1|48117.1|0
1648434560000|2022-03-28 02:29:20|48154.7|48114.7|48154.7|48114.7|48154.7|48114.7|48152.1|48112.1|1
1648434580000|2022-03-28 02:29:40|48152.2|48112.2|48154.7|48114.7|48154.7|48114.7|48152.2|48112.2|1
1648434590000|2022-03-28 02:29:50|48162.1|48122.1|48162.1|48122.1|48162.1|48122.1|48162.1|48122.1|2
1648434600000|2022-03-28 02:30:00|48164.7|48124.7|48182.1|48142.1|48182.1|48142.1|48164.5|48124.5|0
1648434610000|2022-03-28 02:30:10|48174.7|48134.7|48174.6|48134.6|48174.7|48134.7|48174.6|48134.6|1
1648434650000|2022-03-28 02:30:50|48177.1|48137.1|48192.1|48152.1|48192.1|48152.1|48177.1|48137.1|1
1648434660000|2022-03-28 02:31:00|48187.1|48147.1|48197|48157|48197|48157|48184.6|48144.6|0
1648434670000|2022-03-28 02:31:10|48202|48162|48202|48162|48202|48162|48202|48162|0
1648434680000|2022-03-28 02:31:20|48199.6|48159.6|48194.6|48154.6|48199.6|48159.6|48194.6|48154.6|0
1648434690000|2022-03-28 02:31:30|48197.2|48157.2|48197.2|48157.2|48197.2|48157.2|48197.2|48157.2|0
1648434700000|2022-03-28 02:31:40|48199.6|48159.6|48199.6|48159.6|48204.6|48164.6|48199.6|48159.6|0
1648434710000|2022-03-28 02:31:50|48202.2|48162.2|48204.6|48164.6|48204.6|48164.6|48202.2|48162.2|1
1648434730000|2022-03-28 02:32:10|48209.4|48169.4|48214.6|48174.6|48214.6|48174.6|48209.4|48169.4|0
1648434740000|2022-03-28 02:32:20|48212.2|48172.2|48197.2|48157.2|48214.6|48174.6|48197.2|48157.2|0
1648434770000|2022-03-28 02:32:50|48187.2|48147.2|48184.6|48144.6|48187.2|48147.2|48184.6|48144.6|1
1648434780000|2022-03-28 02:33:00|48187.2|48147.2|48187.2|48147.2|48194.6|48154.6|48187.2|48147.2|1
1648434820000|2022-03-28 02:33:40|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|0
1648434850000|2022-03-28 02:34:10|48192.2|48152.2|48194.6|48154.6|48194.6|48154.6|48184.8|48144.8|2
1648434860000|2022-03-28 02:34:20|48192.2|48152.2|48189.6|48149.6|48192.2|48152.2|48189.6|48149.6|0
1648434870000|2022-03-28 02:34:30|48192.2|48152.2|48194.6|48154.6|48194.6|48154.6|48189.6|48149.6|0
1648434900000|2022-03-28 02:35:00|||||||||1
1648434910000|2022-03-28 02:35:10|48192|48152|48194.6|48154.6|48194.6|48154.6|48192|48152|1
1648434930000|2022-03-28 02:35:30|48197.2|48157.2|48204.6|48164.6|48204.6|48164.6|48197.2|48157.2|3
1648434940000|2022-03-28 02:35:40|48202.2|48162.2|48197.2|48157.2|48202.2|48162.2|48197.2|48157.2|0
1648434960000|2022-03-28 02:36:00|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|48192|48152|0
1648434990000|2022-03-28 02:36:30|||||||||1
1648435000000|2022-03-28 02:36:40|48192.2|48152.2|48187.2|48147.2|48192.2|48152.2|48187.2|48147.2|1
1648435030000|2022-03-28 02:37:10|48192.2|48152.2|48192.2|48152.2|48192.2|48152.2|48192.2|48152.2|0
1648435040000|2022-03-28 02:37:20|48189.6|48149.6|48194.6|48154.6|48194.6|48154.6|48189.6|48149.6|0
1648435080000|2022-03-28 02:38:00|48202|48162|48202|48162|48202|48162|48202|48162|1
1648435090000|2022-03-28 02:38:10|||||||||1
1648435110000|2022-03-28 02:38:30|48199.6|48159.6|48202|48162|48202|48162|48194.6|48154.6|0
1648435150000|2022-03-28 02:39:10|48197|48157|48197|48157|48202|48162|48194.6|48154.6|0
1648435180000|2022-03-28 02:39:40|48199.6|48159.6|48202|48162|48202|48162|48199.6|48159.6|1
1648435250000|2022-03-28 02:40:50|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|0
1648435280000|2022-03-28 02:41:20|48189.6|48149.6|48194.6|48154.6|48194.6|48154.6|48189.6|48149.6|0
1648435290000|2022-03-28 02:41:30|48197|48157|48197|48157|48197|48157|48197|48157|0
1648435300000|2022-03-28 02:41:40|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|48194.6|48154.6|0
1648435320000|2022-03-28 02:42:00|48192.2|48152.2|48197|48157|48197|48157|48192.2|48152.2|2
1648435330000|2022-03-28 02:42:10|48202|48162|48202|48162|48202|48162|48202|48162|0
1648435360000|2022-03-28 02:42:40|48207|48167|48214.6|48174.6|48214.6|48174.6|48207|48167|3
1648435370000|2022-03-28 02:42:50|48214.5|48174.5|48214.5|48174.5|48214.5|48174.5|48214.5|48174.5|5
1648435390000|2022-03-28 02:43:10|48212|48172|48222|48182|48222|48182|48212|48172|2
1648435400000|2022-03-28 02:43:20|48229.5|48189.5|48234.5|48194.5|48234.5|48194.5|48229.5|48189.5|2
1648435450000|2022-03-28 02:44:10|48244.5|48204.5|48247.1|48207.1|48247.1|48207.1|48242.1|48202.1|1
1648435460000|2022-03-28 02:44:20|48249.5|48209.5|48267.1|48227.1|48267.1|48227.1|48249.5|48209.5|7
1648435470000|2022-03-28 02:44:30|48261.9|48221.9|48257.1|48217.1|48261.9|48221.9|48257.1|48217.1|1
1648435500000|2022-03-28 02:45:00|48252.1|48212.1|48257.1|48217.1|48262.1|48222.1|48251.9|48211.9|2
1648435540000|2022-03-28 02:45:40|48252.1|48212.1|48257.1|48217.1|48257.1|48217.1|48251.9|48211.9|1
1648435550000|2022-03-28 02:45:50|48254.5|48214.5|48259.5|48219.5|48259.5|48219.5|48254.5|48214.5|5
1648435560000|2022-03-28 02:46:00|||||||||2
1648435570000|2022-03-28 02:46:10|48262.1|48222.1|48267.1|48227.1|48267.1|48227.1|48262.1|48222.1|1
1648435580000|2022-03-28 02:46:20|48262.1|48222.1|48267.1|48227.1|48267.1|48227.1|48262.1|48222.1|1
1648435600000|2022-03-28 02:46:40|48264.7|48224.7|48259.5|48219.5|48264.7|48224.7|48259.5|48219.5|0
1648435610000|2022-03-28 02:46:50|48257.1|48217.1|48249.5|48209.5|48257.1|48217.1|48244.7|48204.7|5
1648435620000|2022-03-28 02:47:00|48252.1|48212.1|48247.1|48207.1|48252.1|48212.1|48247.1|48207.1|0
1648435640000|2022-03-28 02:47:20|48242.1|48202.1|48247.1|48207.1|48247.1|48207.1|48242.1|48202.1|1
1648435650000|2022-03-28 02:47:30|48244.5|48204.5|48244.5|48204.5|48244.5|48204.5|48244.5|48204.5|0
1648435690000|2022-03-28 02:48:10|48247.1|48207.1|48247.1|48207.1|48247.1|48207.1|48247.1|48207.1|0
1648435740000|2022-03-28 02:49:00|48249.5|48209.5|48262.1|48222.1|48262.1|48222.1|48249.5|48209.5|0
1648435750000|2022-03-28 02:49:10|48259.5|48219.5|48257.1|48217.1|48259.5|48219.5|48257.1|48217.1|0
1648435760000|2022-03-28 02:49:20|48254.7|48214.7|48249.5|48209.5|48254.7|48214.7|48249.5|48209.5|0
1648435770000|2022-03-28 02:49:30|48247.1|48207.1|48247.1|48207.1|48247.1|48207.1|48247.1|48207.1|0
1648435780000|2022-03-28 02:49:40|48242.1|48202.1|48247.1|48207.1|48247.1|48207.1|48242.1|48202.1|1
1648435800000|2022-03-28 02:50:00|48251.9|48211.9|48257.1|48217.1|48257.1|48217.1|48251.9|48211.9|0
1648435820000|2022-03-28 02:50:20|48259.5|48219.5|48259.5|48219.5|48259.5|48219.5|48257.1|48217.1|0
1648435830000|2022-03-28 02:50:30|48257.1|48217.1|48257.1|48217.1|48257.1|48217.1|48254.5|48214.5|0
1648435850000|2022-03-28 02:50:50|48254.5|48214.5|48254.5|48214.5|48257.1|48217.1|48254.5|48214.5|0
1648435860000|2022-03-28 02:51:00|48257.1|48217.1|48257.1|48217.1|48257.1|48217.1|48257.1|48217.1|0
1648435870000|2022-03-28 02:51:10|48259.5|48219.5|48266.9|48226.9|48266.9|48226.9|48257.1|48217.1|1
1648435880000|2022-03-28 02:51:20|48269.5|48229.5|48269.5|48229.5|48269.5|48229.5|48269.5|48229.5|0
1648435890000|2022-03-28 02:51:30|48259.5|48219.5|48257.1|48217.1|48259.5|48219.5|48257.1|48217.1|4
1648435900000|2022-03-28 02:51:40|48262.1|48222.1|48259.5|48219.5|48262.1|48222.1|48254.7|48214.7|1
1648435910000|2022-03-28 02:51:50|48261.9|48221.9|48267.1|48227.1|48267.1|48227.1|48261.9|48221.9|0
1648435920000|2022-03-28 02:52:00|48257.1|48217.1|48257.1|48217.1|48257.1|48217.1|48257.1|48217.1|0
1648435940000|2022-03-28 02:52:20|48264.5|48224.5|48264.5|48224.5|48264.5|48224.5|48264.5|48224.5|0
1648435950000|2022-03-28 02:52:30|48267.1|48227.1|48267.1|48227.1|48267.1|48227.1|48267.1|48227.1|0
1648435970000|2022-03-28 02:52:50|48264.5|48224.5|48257.1|48217.1|48264.5|48224.5|48257.1|48217.1|0
1648436040000|2022-03-28 02:54:00|48254.7|48214.7|48249.5|48209.5|48254.7|48214.7|48249.5|48209.5|0
1648436060000|2022-03-28 02:54:20|48247.1|48207.1|48247.1|48207.1|48247.1|48207.1|48247.1|48207.1|1
1648436070000|2022-03-28 02:54:30|48244.6|48204.6|48249.5|48209.5|48249.5|48209.5|48244.6|48204.6|1
1648436090000|2022-03-28 02:54:50|||||||||1
1648436100000|2022-03-28 02:55:00|48259.5|48219.5|48259.5|48219.5|48259.5|48219.5|48259.5|48219.5|2
1648436130000|2022-03-28 02:55:30|48257|48217|48254.4|48214.4|48257|48217|48254.4|48214.4|0
1648436150000|2022-03-28 02:55:50|48252|48212|48252|48212|48252|48212|48249.4|48209.4|0
1648436160000|2022-03-28 02:56:00|48249.4|48209.4|48252|48212|48252|48212|48249.4|48209.4|0
1648436170000|2022-03-28 02:56:10|48249.4|48209.4|48249.4|48209.4|48252|48212|48249.4|48209.4|0
1648436200000|2022-03-28 02:56:40|||||||||2
1648436210000|2022-03-28 02:56:50|48246.8|48206.8|48249.4|48209.4|48249.4|48209.4|48246.8|48206.8|2
1648436230000|2022-03-28 02:57:10|48252|48212|48249.4|48209.4|48252|48212|48249.4|48209.4|2
1648436240000|2022-03-28 02:57:20|48252|48212|48249.4|48209.4|48252|48212|48249.4|48209.4|0
1648436290000|2022-03-28 02:58:10|48252|48212|48259.4|48219.4|48259.4|48219.4|48252|48212|1
1648436300000|2022-03-28 02:58:20|48262|48222|48259.4|48219.4|48262|48222|48259.4|48219.4|0
1648436340000|2022-03-28 02:59:00|48269.4|48229.4|48269.4|48229.4|48269.4|48229.4|48264.4|48224.4|1
1648436360000|2022-03-28 02:59:20|48266.8|48226.8|48266.8|48226.8|48266.8|48226.8|48266.8|48226.8|0
1648436370000|2022-03-28 02:59:30|48269.4|48229.4|48269.4|48229.4|48269.4|48229.4|48269.4|48229.4|0
1648436380000|2022-03-28 02:59:40|48267|48227|48259.4|48219.4|48267|48227|48257|48217|2
1648436390000|2022-03-28 02:59:50|48264.4|48224.4|48264.4|48224.4|48264.4|48224.4|48264.4|48224.4|1
1648436400000|2022-03-28 03:00:00|48267|48227|48264.4|48224.4|48269.4|48229.4|48259.4|48219.4|2
1648436410000|2022-03-28 03:00:10|48262|48222|48257|48217|48262|48222|48257|48217|0
1648436420000|2022-03-28 03:00:20|48254.4|48214.4|48257|48217|48257|48217|48254.4|48214.4|0
1648436450000|2022-03-28 03:00:50|48254.4|48214.4|48249.4|48209.4|48257|48217|48249.4|48209.4|0
1648436460000|2022-03-28 03:01:00|48251.8|48211.8|48249.4|48209.4|48257|48217|48249.4|48209.4|2
1648436490000|2022-03-28 03:01:30|48257|48217|48254.4|48214.4|48257|48217|48254.4|48214.4|1
1648436500000|2022-03-28 03:01:40|48259.4|48219.4|48257|48217|48259.4|48219.4|48257|48217|0
1648436520000|2022-03-28 03:02:00|48254.4|48214.4|48254.4|48214.4|48254.4|48214.4|48254.4|48214.4|0
1648436530000|2022-03-28 03:02:10|48257|48217|48254.4|48214.4|48257|48217|48254.4|48214.4|0
1648436540000|2022-03-28 03:02:20|48257|48217|48254.4|48214.4|48257|48217|48254.4|48214.4|0
1648436550000|2022-03-28 03:02:30|48257|48217|48257|48217|48257|48217|48257|48217|0
1648436560000|2022-03-28 03:02:40|48254.4|48214.4|48257|48217|48257|48217|48254.4|48214.4|0
1648436570000|2022-03-28 03:02:50|48254.4|48214.4|48257|48217|48257|48217|48254.4|48214.4|0
1648436580000|2022-03-28 03:03:00|48259.4|48219.4|48257|48217|48259.4|48219.4|48254.4|48214.4|0
1648436590000|2022-03-28 03:03:10|48254.4|48214.4|48254.4|48214.4|48254.4|48214.4|48254.4|48214.4|0
1648436600000|2022-03-28 03:03:20|48252|48212|48249.4|48209.4|48252|48212|48249.4|48209.4|0
1648436610000|2022-03-28 03:03:30|48252|48212|48249.4|48209.4|48252|48212|48249.4|48209.4|0
1648436630000|2022-03-28 03:03:50|48252|48212|48259.4|48219.4|48259.4|48219.4|48252|48212|1
1648436640000|2022-03-28 03:04:00|48257|48217|48249.4|48209.4|48257|48217|48249.4|48209.4|0
1648436690000|2022-03-28 03:04:50|||||||||2
1648436740000|2022-03-28 03:05:40|||||||||1
1648436750000|2022-03-28 03:05:50|48237|48197|48237|48197|48237|48197|48234.6|48194.6|1
1648436760000|2022-03-28 03:06:00|48234.4|48194.4|48234.4|48194.4|48237|48197|48229.4|48189.4|1
1648436790000|2022-03-28 03:06:30|48232|48192|48229.4|48189.4|48232|48192|48229.4|48189.4|0
1648436800000|2022-03-28 03:06:40|48224.4|48184.4|48219.4|48179.4|48227|48187|48219.4|48179.4|1
1648436810000|2022-03-28 03:06:50|48217|48177|48209.4|48169.4|48217|48177|48209.4|48169.4|0
1648436820000|2022-03-28 03:07:00|48214.4|48174.4|48214.4|48174.4|48214.4|48174.4|48214.4|48174.4|1
1648436880000|2022-03-28 03:08:00|48211.9|48171.9|48214.3|48174.3|48214.3|48174.3|48206.9|48166.9|0
1648436910000|2022-03-28 03:08:30|48219.2|48179.2|48224.3|48184.3|48226.9|48186.9|48219.2|48179.2|0
1648436940000|2022-03-28 03:09:00|48221.9|48181.9|48209.3|48169.3|48221.9|48181.9|48209.3|48169.3|1
1648436950000|2022-03-28 03:09:10|48206.9|48166.9|48206.9|48166.9|48206.9|48166.9|48206.9|48166.9|0
1648436960000|2022-03-28 03:09:20|48204.5|48164.5|48214.3|48174.3|48214.3|48174.3|48204.5|48164.5|1
1648436970000|2022-03-28 03:09:30|48211.9|48171.9|48209.3|48169.3|48211.9|48171.9|48209.3|48169.3|0
1648436980000|2022-03-28 03:09:40|48206.9|48166.9|48206.9|48166.9|48206.9|48166.9|48204.3|48164.3|0
1648437000000|2022-03-28 03:10:00|48204.3|48164.3|48204.3|48164.3|48204.3|48164.3|48204.3|48164.3|0
1648437010000|2022-03-28 03:10:10|48206.9|48166.9|48206.9|48166.9|48206.9|48166.9|48204.3|48164.3|0
1648437020000|2022-03-28 03:10:20|48204.3|48164.3|48204.3|48164.3|48204.3|48164.3|48204.3|48164.3|0
1648437030000|2022-03-28 03:10:30|48206.9|48166.9|48204.3|48164.3|48206.9|48166.9|48204.3|48164.3|0
1648437050000|2022-03-28 03:10:50|48201.9|48161.9|48194.3|48154.3|48201.9|48161.9|48194.3|48154.3|0
1648437090000|2022-03-28 03:11:30|48191.9|48151.9|48184.3|48144.3|48191.9|48151.9|48184.3|48144.3|0
1648437100000|2022-03-28 03:11:40|48179.3|48139.3|48179.3|48139.3|48179.3|48139.3|48179.3|48139.3|0
1648437110000|2022-03-28 03:11:50|48176.9|48136.9|48176.9|48136.9|48176.9|48136.9|48176.9|48136.9|0
1648437120000|2022-03-28 03:12:00|48174.3|48134.3|48169.3|48129.3|48174.3|48134.3|48169.3|48129.3|1
1648437130000|2022-03-28 03:12:10|48159.1|48119.1|48156.7|48116.7|48159.1|48119.1|48156.7|48116.7|2
1648437160000|2022-03-28 03:12:40|48159.1|48119.1|48166.5|48126.5|48166.5|48126.5|48159.1|48119.1|2
1648437170000|2022-03-28 03:12:50|48164.1|48124.1|48166.5|48126.5|48166.5|48126.5|48161.5|48121.5|0
1648437180000|2022-03-28 03:13:00|48169.1|48129.1|48169.1|48129.1|48169.1|48129.1|48169.1|48129.1|0
1648437190000|2022-03-28 03:13:10|48166.7|48126.7|48166.7|48126.7|48166.7|48126.7|48166.7|48126.7|0
1648437200000|2022-03-28 03:13:20|48161.7|48121.7|48161.7|48121.7|48161.7|48121.7|48161.7|48121.7|0
1648437220000|2022-03-28 03:13:40|48166.5|48126.5|48171.7|48131.7|48171.7|48131.7|48166.5|48126.5|0
1648437230000|2022-03-28 03:13:50|48171.5|48131.5|48171.5|48131.5|48171.5|48131.5|48171.5|48131.5|0
1648437240000|2022-03-28 03:14:00|48174.1|48134.1|48164.1|48124.1|48174.1|48134.1|48161.7|48121.7|1
1648437250000|2022-03-28 03:14:10|48166.5|48126.5|48181.7|48141.7|48181.7|48141.7|48166.5|48126.5|0
1648437260000|2022-03-28 03:14:20|48179.3|48139.3|48179.3|48139.3|48179.3|48139.3|48179.3|48139.3|0
1648437270000|2022-03-28 03:14:30|48176.9|48136.9|48179.3|48139.3|48179.3|48139.3|48176.7|48136.7|0
1648437290000|2022-03-28 03:14:50|48181.7|48141.7|48181.7|48141.7|48181.7|48141.7|48181.7|48141.7|0
1648437300000|2022-03-28 03:15:00|48179.3|48139.3|48171.7|48131.7|48179.3|48139.3|48171.7|48131.7|0
1648437360000|2022-03-28 03:16:00|48169.1|48129.1|48171.7|48131.7|48171.7|48131.7|48169.1|48129.1|0
1648437390000|2022-03-28 03:16:30|48169.3|48129.3|48166.7|48126.7|48169.3|48129.3|48166.7|48126.7|0
1648437400000|2022-03-28 03:16:40|48161.7|48121.7|48156.7|48116.7|48161.7|48121.7|48156.7|48116.7|1
1648437520000|2022-03-28 03:18:40|48144.3|48104.3|48136.7|48096.7|48144.3|48104.3|48136.7|48096.7|3
1648437530000|2022-03-28 03:18:50|48134.3|48094.3|48124.3|48084.3|48134.3|48094.3|48119.3|48079.3|3
1648437550000|2022-03-28 03:19:10|48126.7|48086.7|48136.7|48096.7|48136.7|48096.7|48126.7|48086.7|0
1648437560000|2022-03-28 03:19:20|48131.7|48091.7|48131.7|48091.7|48131.7|48091.7|48131.7|48091.7|0
1648437590000|2022-03-28 03:19:50|48134.3|48094.3|48134.3|48094.3|48134.3|48094.3|48134.3|48094.3|0
1648437600000|2022-03-28 03:20:00|48131.7|48091.7|48131.7|48091.7|48134.3|48094.3|48131.7|48091.7|0
1648437610000|2022-03-28 03:20:10|48126.7|48086.7|48124.3|48084.3|48126.7|48086.7|48124.3|48084.3|0
1648437640000|2022-03-28 03:20:40|48124.2|48084.2|48129.2|48089.2|48129.2|48089.2|48124.2|48084.2|1
1648437650000|2022-03-28 03:20:50|48131.7|48091.7|48134.2|48094.2|48139.2|48099.2|48131.7|48091.7|0
1648437660000|2022-03-28 03:21:00|48131.7|48091.7|48134.2|48094.2|48134.2|48094.2|48131.7|48091.7|0
1648437770000|2022-03-28 03:22:50|48131.8|48091.8|48126.8|48086.8|48131.8|48091.8|48126.8|48086.8|0
1648437800000|2022-03-28 03:23:20|48121.8|48081.8|48119.2|48079.2|48121.8|48081.8|48119.2|48079.2|0
1648437820000|2022-03-28 03:23:40|48124.2|48084.2|48124.2|48084.2|48124.2|48084.2|48124.2|48084.2|0
1648437830000|2022-03-28 03:23:50|48126.6|48086.6|48134.2|48094.2|48134.2|48094.2|48126.6|48086.6|0
1648437840000|2022-03-28 03:24:00|48131.8|48091.8|48124.2|48084.2|48131.8|48091.8|48124.2|48084.2|0
1648437860000|2022-03-28 03:24:20|48121.6|48081.6|48124.2|48084.2|48124.2|48084.2|48121.6|48081.6|0
1648437870000|2022-03-28 03:24:30|48121.6|48081.6|48121.6|48081.6|48124.2|48084.2|48121.6|48081.6|0
1648437880000|2022-03-28 03:24:40|48124.2|48084.2|48124.2|48084.2|48124.2|48084.2|48121.6|48081.6|0
1648437900000|2022-03-28 03:25:00|48121.6|48081.6|48121.6|48081.6|48121.6|48081.6|48121.6|48081.6|0
1648437910000|2022-03-28 03:25:10|48124.2|48084.2|48124.2|48084.2|48124.2|48084.2|48124.2|48084.2|0
1648437920000|2022-03-28 03:25:20|48129.2|48089.2|48129.2|48089.2|48129.2|48089.2|48129.2|48089.2|0
1648437950000|2022-03-28 03:25:50|48126.8|48086.8|48124.2|48084.2|48126.8|48086.8|48124.2|48084.2|0
1648437960000|2022-03-28 03:26:00|48119.2|48079.2|48119.2|48079.2|48119.2|48079.2|48119.2|48079.2|0
1648437970000|2022-03-28 03:26:10|48116.8|48076.8|48114.2|48074.2|48116.8|48076.8|48111.6|48071.6|0
1648437980000|2022-03-28 03:26:20|48111.8|48071.8|48114.2|48074.2|48114.2|48074.2|48106.6|48066.6|0
1648438020000|2022-03-28 03:27:00|48111.6|48071.6|48106.6|48066.6|48111.6|48071.6|48106.6|48066.6|0
1648438030000|2022-03-28 03:27:10|48114.2|48074.2|48114.2|48074.2|48114.2|48074.2|48114.2|48074.2|0
1648438110000|2022-03-28 03:28:30|48119.2|48079.2|48119.2|48079.2|48119.2|48079.2|48119.2|48079.2|0
1648438150000|2022-03-28 03:29:10|48121.6|48081.6|48121.6|48081.6|48121.6|48081.6|48121.6|48081.6|0
1648438190000|2022-03-28 03:29:50|48126.6|48086.6|48126.6|48086.6|48126.6|48086.6|48126.6|48086.6|0
1648438200000|2022-03-28 03:30:00|48121.6|48081.6|48114.2|48074.2|48121.6|48081.6|48114.2|48074.2|3
1648438210000|2022-03-28 03:30:10|48111.6|48071.6|48111.6|48071.6|48111.6|48071.6|48111.6|48071.6|0
1648438230000|2022-03-28 03:30:30|48114.2|48074.2|48114.2|48074.2|48114.2|48074.2|48114.2|48074.2|0
1648438260000|2022-03-28 03:31:00|48111.6|48071.6|48114.2|48074.2|48114.2|48074.2|48111.6|48071.6|0
1648438320000|2022-03-28 03:32:00|48116.8|48076.8|48121.6|48081.6|48121.6|48081.6|48116.8|48076.8|1
1648438350000|2022-03-28 03:32:30|48116.6|48076.6|48116.6|48076.6|48116.6|48076.6|48116.6|48076.6|0
1648438360000|2022-03-28 03:32:40|48124.2|48084.2|48124.2|48084.2|48124.2|48084.2|48124.2|48084.2|0
1648438370000|2022-03-28 03:32:50|48121.6|48081.6|48121.6|48081.6|48121.6|48081.6|48121.6|48081.6|0
1648438410000|2022-03-28 03:33:30|48124.1|48084.1|48124.1|48084.1|48124.1|48084.1|48124.1|48084.1|0
1648438420000|2022-03-28 03:33:40|48121.5|48081.5|48121.5|48081.5|48121.5|48081.5|48121.5|48081.5|0
1648438440000|2022-03-28 03:34:00|48124.1|48084.1|48124.1|48084.1|48124.1|48084.1|48124.1|48084.1|0
1648438450000|2022-03-28 03:34:10|48121.5|48081.5|48121.5|48081.5|48121.5|48081.5|48121.5|48081.5|0
1648438570000|2022-03-28 03:36:10|48124.1|48084.1|48124.1|48084.1|48124.1|48084.1|48124.1|48084.1|0
1648438610000|2022-03-28 03:36:50|48119.1|48079.1|48121.5|48081.5|48121.5|48081.5|48116.5|48076.5|0
1648438620000|2022-03-28 03:37:00|48119.1|48079.1|48116.5|48076.5|48119.1|48079.1|48116.5|48076.5|0
1648438630000|2022-03-28 03:37:10|48121.5|48081.5|48121.5|48081.5|48121.5|48081.5|48121.5|48081.5|0
1648438690000|2022-03-28 03:38:10|48116.5|48076.5|48116.5|48076.5|48116.5|48076.5|48116.5|48076.5|0
1648438740000|2022-03-28 03:39:00|48114.1|48074.1|48114.1|48074.1|48114.1|48074.1|48114.1|48074.1|1
1648438770000|2022-03-28 03:39:30|48111.5|48071.5|48111.5|48071.5|48111.5|48071.5|48111.5|48071.5|1
1648438780000|2022-03-28 03:39:40|48114.1|48074.1|48114.1|48074.1|48114.1|48074.1|48114.1|48074.1|0
1648438800000|2022-03-28 03:40:00|48109.1|48069.1|48109.1|48069.1|48109.1|48069.1|48109.1|48069.1|0
1648438810000|2022-03-28 03:40:10|48106.5|48066.5|48106.5|48066.5|48106.5|48066.5|48106.5|48066.5|0
1648438820000|2022-03-28 03:40:20|48111.5|48071.5|48114.1|48074.1|48114.1|48074.1|48111.5|48071.5|0
1648438920000|2022-03-28 03:42:00|48111.7|48071.7|48106.5|48066.5|48111.7|48071.7|48106.5|48066.5|0
1648438980000|2022-03-28 03:43:00|48124.1|48084.1|48124.1|48084.1|48124.1|48084.1|48124.1|48084.1|3
1648438990000|2022-03-28 03:43:10|48121.5|48081.5|48124.1|48084.1|48124.1|48084.1|48121.5|48081.5|0
1648439010000|2022-03-28 03:43:30|48121.5|48081.5|48121.5|48081.5|48121.5|48081.5|48121.5|48081.5|0
1648439020000|2022-03-28 03:43:40|48124.1|48084.1|48124.1|48084.1|48124.1|48084.1|48124.1|48084.1|0
1648439040000|2022-03-28 03:44:00|48121.5|48081.5|48124.1|48084.1|48124.1|48084.1|48121.5|48081.5|0
1648439090000|2022-03-28 03:44:50|48121.5|48081.5|48121.5|48081.5|48121.5|48081.5|48121.5|48081.5|0
1648439160000|2022-03-28 03:46:00|48116.5|48076.5|48116.5|48076.5|48116.5|48076.5|48116.5|48076.5|0
1648439170000|2022-03-28 03:46:10|48116.4|48076.4|48119|48079|48119|48079|48116.4|48076.4|0
1648439180000|2022-03-28 03:46:20|48121.4|48081.4|48121.4|48081.4|48121.4|48081.4|48121.4|48081.4|0
1648439270000|2022-03-28 03:47:50|48124|48084|48124|48084|48124|48084|48124|48084|0
1648439380000|2022-03-28 03:49:40|48121.4|48081.4|48121.4|48081.4|48121.4|48081.4|48121.4|48081.4|0
1648439490000|2022-03-28 03:51:30|48116.4|48076.4|48116.4|48076.4|48116.4|48076.4|48116.4|48076.4|0
1648439500000|2022-03-28 03:51:40|48119|48079|48126.4|48086.4|48126.4|48086.4|48119|48079|0
1648439510000|2022-03-28 03:51:50|48129|48089|48129|48089|48129|48089|48129|48089|0
1648439520000|2022-03-28 03:52:00|48126.4|48086.4|48126.4|48086.4|48126.4|48086.4|48126.4|48086.4|0
1648439560000|2022-03-28 03:52:40|48129|48089|48129|48089|48129|48089|48129|48089|0
1648439580000|2022-03-28 03:53:00|||||||||1
1648439590000|2022-03-28 03:53:10|48126.4|48086.4|48126.4|48086.4|48126.4|48086.4|48126.4|48086.4|0
1648439620000|2022-03-28 03:53:40|48129|48089|48129|48089|48129|48089|48129|48089|0
1648439640000|2022-03-28 03:54:00|48131.6|48091.6|48136.4|48096.4|48136.4|48096.4|48131.6|48091.6|1
1648439650000|2022-03-28 03:54:10|48141.4|48101.4|48141.4|48101.4|48144|48104|48141.4|48101.4|4
1648439660000|2022-03-28 03:54:20|48144|48104|48144|48104|48144|48104|48144|48104|0
1648439680000|2022-03-28 03:54:40|48141.4|48101.4|48141.4|48101.4|48141.4|48101.4|48141.4|48101.4|0
1648439700000|2022-03-28 03:55:00|48139|48099|48134|48094|48139|48099|48134|48094|1
1648439710000|2022-03-28 03:55:10|48131.4|48091.4|48131.4|48091.4|48131.4|48091.4|48131.4|48091.4|0
1648439740000|2022-03-28 03:55:40|48128.8|48088.8|48128.8|48088.8|48128.8|48088.8|48128.8|48088.8|0
1648439750000|2022-03-28 03:55:50|48131.4|48091.4|48134|48094|48134|48094|48131.4|48091.4|5
1648439770000|2022-03-28 03:56:10|48136.4|48096.4|48134|48094|48136.4|48096.4|48131.4|48091.4|1
1648439800000|2022-03-28 03:56:40|48131.4|48091.4|48134|48094|48134|48094|48131.4|48091.4|0
1648439820000|2022-03-28 03:57:00|48131.4|48091.4|48131.4|48091.4|48131.4|48091.4|48131.4|48091.4|0
1648439830000|2022-03-28 03:57:10|48134|48094|48134|48094|48134|48094|48134|48094|0
1648439850000|2022-03-28 03:57:30|48131.4|48091.4|48131.4|48091.4|48131.4|48091.4|48131.4|48091.4|0
1648439860000|2022-03-28 03:57:40|48134|48094|48131.4|48091.4|48134|48094|48131.4|48091.4|0
1648439870000|2022-03-28 03:57:50|48129|48089|48126.4|48086.4|48129|48089|48126.4|48086.4|0
1648439880000|2022-03-28 03:58:00|||||||||8
1648439900000|2022-03-28 03:58:20|48136.4|48096.4|48136.4|48096.4|48136.4|48096.4|48136.4|48096.4|1
1648439920000|2022-03-28 03:58:40|48136.3|48096.3|48141.3|48101.3|48141.3|48101.3|48136.3|48096.3|1
1648439930000|2022-03-28 03:58:50|48143.9|48103.9|48143.9|48103.9|48143.9|48103.9|48143.9|48103.9|0
1648439950000|2022-03-28 03:59:10|48141.3|48101.3|48141.3|48101.3|48141.3|48101.3|48141.3|48101.3|0
1648439970000|2022-03-28 03:59:30|48128.9|48088.9|48133.9|48093.9|48133.9|48093.9|48126.3|48086.3|7
1648439980000|2022-03-28 03:59:40|48141.3|48101.3|48133.9|48093.9|48143.9|48103.9|48133.9|48093.9|2
1648440000000|2022-03-28 04:00:00|48128.9|48088.9|48126.3|48086.3|48128.9|48088.9|48126.3|48086.3|10
1648440070000|2022-03-28 04:01:10|||||||||1
1648440160000|2022-03-28 04:02:40|48128.7|48088.7|48128.7|48088.7|48128.7|48088.7|48128.7|48088.7|1
1648440170000|2022-03-28 04:02:50|48136.3|48096.3|48136.3|48096.3|48136.3|48096.3|48136.3|48096.3|0
1648440180000|2022-03-28 04:03:00|48141.3|48101.3|48141.3|48101.3|48141.3|48101.3|48141.3|48101.3|1
1648440290000|2022-03-28 04:04:50|48133.9|48093.9|48126.3|48086.3|48138.9|48098.9|48126.3|48086.3|8
1648440300000|2022-03-28 04:05:00|48138.7|48098.7|48128.7|48088.7|48141.3|48101.3|48128.7|48088.7|4
1648440310000|2022-03-28 04:05:10|48133.9|48093.9|48133.9|48093.9|48133.9|48093.9|48133.9|48093.9|0
1648440330000|2022-03-28 04:05:30|||||||||1
1648440360000|2022-03-28 04:06:00|48136.3|48096.3|48148.7|48108.7|48148.7|48108.7|48136.3|48096.3|1
1648440460000|2022-03-28 04:07:40|48156.1|48116.1|48161.3|48121.3|48161.3|48121.3|48156.1|48116.1|0
1648440470000|2022-03-28 04:07:50|48163.9|48123.9|48163.9|48123.9|48163.9|48123.9|48163.9|48123.9|0
1648440480000|2022-03-28 04:08:00|48161.3|48121.3|48161.3|48121.3|48161.3|48121.3|48161.3|48121.3|0
1648440490000|2022-03-28 04:08:10|48148.7|48108.7|48148.7|48108.7|48148.7|48108.7|48148.7|48108.7|0
1648440520000|2022-03-28 04:08:40|48151.3|48111.3|48148.7|48108.7|48151.3|48111.3|48148.7|48108.7|0
1648440540000|2022-03-28 04:09:00|48153.9|48113.9|48148.7|48108.7|48153.9|48113.9|48148.7|48108.7|0
1648440630000|2022-03-28 04:10:30|48146.3|48106.3|48148.7|48108.7|48148.7|48108.7|48146.3|48106.3|0
1648440660000|2022-03-28 04:11:00|48151.3|48111.3|48153.9|48113.9|48153.9|48113.9|48151.3|48111.3|0
1648440670000|2022-03-28 04:11:10|48151.2|48111.2|48151.2|48111.2|48151.2|48111.2|48151.2|48111.2|0
1648440690000|2022-03-28 04:11:30|48153.8|48113.8|48148.8|48108.8|48153.8|48113.8|48148.8|48108.8|0
1648440720000|2022-03-28 04:12:00|48143.8|48103.8|48138.8|48098.8|48143.8|48103.8|48133.8|48093.8|7
1648440740000|2022-03-28 04:12:20|48141.2|48101.2|48146.2|48106.2|48146.2|48106.2|48141.2|48101.2|0
1648440780000|2022-03-28 04:13:00|48148.8|48108.8|48148.6|48108.6|48151.2|48111.2|48148.6|48108.6|0
1648440810000|2022-03-28 04:13:30|48146.2|48106.2|48143.8|48103.8|48146.2|48106.2|48141.2|48101.2|1
1648440840000|2022-03-28 04:14:00|48141.2|48101.2|48138.6|48098.6|48141.2|48101.2|48136.2|48096.2|0
1648440850000|2022-03-28 04:14:10|48141.2|48101.2|48141.2|48101.2|48141.2|48101.2|48141.2|48101.2|0
1648440910000|2022-03-28 04:15:10|48143.8|48103.8|48136.2|48096.2|48143.8|48103.8|48136.2|48096.2|0
1648440960000|2022-03-28 04:16:00|48143.8|48103.8|48143.8|48103.8|48143.8|48103.8|48143.8|48103.8|0
1648441000000|2022-03-28 04:16:40|48141.2|48101.2|48141.2|48101.2|48141.2|48101.2|48141.2|48101.2|0
1648441010000|2022-03-28 04:16:50|48138.8|48098.8|48138.8|48098.8|48138.8|48098.8|48138.8|48098.8|0
1648441020000|2022-03-28 04:17:00|48136.2|48096.2|48133.8|48093.8|48141.2|48101.2|48133.8|48093.8|2
1648441060000|2022-03-28 04:17:40|48131.2|48091.2|48133.8|48093.8|48133.8|48093.8|48131.2|48091.2|0
1648441090000|2022-03-28 04:18:10|48131.2|48091.2|48131.2|48091.2|48131.2|48091.2|48131.2|48091.2|0
1648441110000|2022-03-28 04:18:30|48128.8|48088.8|48131.2|48091.2|48131.2|48091.2|48128.8|48088.8|1
1648441130000|2022-03-28 04:18:50|48138.6|48098.6|48138.6|48098.6|48138.6|48098.6|48138.6|48098.6|0
1648441140000|2022-03-28 04:19:00|48141.2|48101.2|48138.8|48098.8|48141.2|48101.2|48138.8|48098.8|1
1648441150000|2022-03-28 04:19:10|48141.4|48101.4|48138.8|48098.8|48141.4|48101.4|48138.8|48098.8|0
1648441230000|2022-03-28 04:20:30|48141.2|48101.2|48141.2|48101.2|48141.2|48101.2|48141.2|48101.2|0
1648441420000|2022-03-28 04:23:40|48141.1|48101.1|48141.1|48101.1|48141.1|48101.1|48141.1|48101.1|0
1648441690000|2022-03-28 04:28:10|||||||||1
1648441760000|2022-03-28 04:29:20|||||||||2
1648441770000|2022-03-28 04:29:30|48143.7|48103.7|48143.7|48103.7|48143.7|48103.7|48143.7|48103.7|1
1648441780000|2022-03-28 04:29:40|48146.1|48106.1|48146.1|48106.1|48146.1|48106.1|48146.1|48106.1|0
1648441790000|2022-03-28 04:29:50|||||||||3
1648441800000|2022-03-28 04:30:00|48153.7|48113.7|48153.7|48113.7|48153.7|48113.7|48153.7|48113.7|2
1648441850000|2022-03-28 04:30:50|48151.3|48111.3|48151.3|48111.3|48151.3|48111.3|48151.3|48111.3|0
1648441860000|2022-03-28 04:31:00|48158.7|48118.7|48158.7|48118.7|48158.7|48118.7|48158.7|48118.7|2
1648441870000|2022-03-28 04:31:10|48161.1|48121.1|48161.1|48121.1|48161.1|48121.1|48161.1|48121.1|0
1648441920000|2022-03-28 04:32:00|48158.7|48118.7|48153.7|48113.7|48158.7|48118.7|48151.1|48111.1|0
1648441930000|2022-03-28 04:32:10|48151.1|48111.1|48151.1|48111.1|48151.1|48111.1|48151.1|48111.1|0
1648442150000|2022-03-28 04:35:50|48153.7|48113.7|48153.7|48113.7|48153.7|48113.7|48153.7|48113.7|0
1648442180000|2022-03-28 04:36:20|48161|48121|48161|48121|48161|48121|48161|48121|0
1648442200000|2022-03-28 04:36:40|48163.4|48123.4|48166|48126|48166|48126|48163.4|48123.4|0
1648442220000|2022-03-28 04:37:00|||||||||3
1648442230000|2022-03-28 04:37:10|48168.4|48128.4|48173.6|48133.6|48173.6|48133.6|48168.4|48128.4|4
1648442250000|2022-03-28 04:37:30|48168.4|48128.4|48168.4|48128.4|48168.4|48128.4|48168.4|48128.4|0
1648442270000|2022-03-28 04:37:50|48171|48131|48171|48131|48171|48131|48171|48131|0
1648442290000|2022-03-28 04:38:10|48168.4|48128.4|48168.4|48128.4|48168.4|48128.4|48168.4|48128.4|0
1648442330000|2022-03-28 04:38:50|48163.6|48123.6|48163.6|48123.6|48163.6|48123.6|48163.6|48123.6|1
1648442340000|2022-03-28 04:39:00|48161|48121|48161|48121|48161|48121|48161|48121|0
1648442350000|2022-03-28 04:39:10|48171|48131|48171|48131|48171|48131|48171|48131|4
1648442360000|2022-03-28 04:39:20|48173.6|48133.6|48173.6|48133.6|48173.6|48133.6|48173.6|48133.6|0
1648442400000|2022-03-28 04:40:00|48171|48131|48171|48131|48171|48131|48171|48131|0
1648442420000|2022-03-28 04:40:20|48166|48126|48166|48126|48166|48126|48166|48126|0
1648442430000|2022-03-28 04:40:30|48168.4|48128.4|48161|48121|48168.4|48128.4|48161|48121|2
1648442570000|2022-03-28 04:42:50|48141|48101|48138.4|48098.4|48141|48101|48138.4|48098.4|2
1648442580000|2022-03-28 04:43:00|48141|48101|48141|48101|48141|48101|48141|48101|0
1648442670000|2022-03-28 04:44:30|48146|48106|48148.4|48108.4|48148.4|48108.4|48146|48106|0
1648442680000|2022-03-28 04:44:40|48151|48111|48151|48111|48151|48111|48151|48111|0
1648442700000|2022-03-28 04:45:00|48148.4|48108.4|48148.4|48108.4|48148.4|48108.4|48146|48106|1
1648442820000|2022-03-28 04:47:00|48146|48106|48148.4|48108.4|48148.4|48108.4|48146|48106|0
1648442880000|2022-03-28 04:48:00|48146|48106|48148.4|48108.4|48148.4|48108.4|48143.6|48103.6|0
1648442910000|2022-03-28 04:48:30|48148.3|48108.3|48148.3|48108.3|48148.3|48108.3|48148.3|48108.3|0
1648442940000|2022-03-28 04:49:00|48150.9|48110.9|48150.9|48110.9|48150.9|48110.9|48150.9|48110.9|0
1648442950000|2022-03-28 04:49:10|48148.3|48108.3|48148.3|48108.3|48148.3|48108.3|48148.3|48108.3|0
1648443120000|2022-03-28 04:52:00|48150.9|48110.9|48150.9|48110.9|48150.9|48110.9|48150.9|48110.9|0
1648443180000|2022-03-28 04:53:00|48148.3|48108.3|48148.3|48108.3|48148.3|48108.3|48148.3|48108.3|0
1648443230000|2022-03-28 04:53:50|48145.9|48105.9|48148.3|48108.3|48148.3|48108.3|48145.9|48105.9|0
1648443240000|2022-03-28 04:54:00|48145.9|48105.9|48143.5|48103.5|48148.3|48108.3|48143.5|48103.5|1
1648443300000|2022-03-28 04:55:00|48140.9|48100.9|48140.9|48100.9|48140.9|48100.9|48140.9|48100.9|0
1648443340000|2022-03-28 04:55:40|48138.5|48098.5|48138.5|48098.5|48138.5|48098.5|48138.5|48098.5|0
1648443350000|2022-03-28 04:55:50|48135.9|48095.9|48128.3|48088.3|48135.9|48095.9|48128.3|48088.3|1
1648443360000|2022-03-28 04:56:00|48125.9|48085.9|48133.3|48093.3|48133.3|48093.3|48125.9|48085.9|10
1648443370000|2022-03-28 04:56:10|48135.7|48095.7|48135.7|48095.7|48135.7|48095.7|48135.7|48095.7|0
1648443480000|2022-03-28 04:58:00|48133.3|48093.3|48135.7|48095.7|48135.7|48095.7|48133.3|48093.3|0
1648443530000|2022-03-28 04:58:50|48133.3|48093.3|48140.9|48100.9|48140.9|48100.9|48133.3|48093.3|0
1648443580000|2022-03-28 04:59:40|48138.3|48098.3|48138.3|48098.3|48138.3|48098.3|48138.3|48098.3|0
1648443600000|2022-03-28 05:00:00|48140.9|48100.9|48138.3|48098.3|48140.9|48100.9|48138.3|48098.3|0
1648443630000|2022-03-28 05:00:30|48140.9|48100.9|48140.9|48100.9|48140.9|48100.9|48140.9|48100.9|0
1648443670000|2022-03-28 05:01:10|48140.8|48100.8|48140.8|48100.8|48140.8|48100.8|48140.8|48100.8|0
1648443720000|2022-03-28 05:02:00|48138.2|48098.2|48135.8|48095.8|48140.8|48100.8|48135.8|48095.8|0
1648443770000|2022-03-28 05:02:50|48138.2|48098.2|48138.2|48098.2|48138.2|48098.2|48138.2|48098.2|0
1648443780000|2022-03-28 05:03:00|48135.8|48095.8|48135.8|48095.8|48138.2|48098.2|48135.8|48095.8|0
1648443840000|2022-03-28 05:04:00|48133.2|48093.2|48128.2|48088.2|48133.2|48093.2|48128.2|48088.2|5
1648443850000|2022-03-28 05:04:10|48130.8|48090.8|48130.8|48090.8|48130.8|48090.8|48130.8|48090.8|0
1648443870000|2022-03-28 05:04:30|48128.4|48088.4|48125.8|48085.8|48128.4|48088.4|48125.8|48085.8|0
1648443900000|2022-03-28 05:05:00|48128.4|48088.4|48128.4|48088.4|48128.4|48088.4|48128.4|48088.4|0
1648443910000|2022-03-28 05:05:10|48125.8|48085.8|48125.8|48085.8|48125.8|48085.8|48125.8|48085.8|0
1648443960000|2022-03-28 05:06:00|48128.2|48088.2|48128.2|48088.2|48128.2|48088.2|48125.8|48085.8|3
1648444000000|2022-03-28 05:06:40|48130.6|48090.6|48133.2|48093.2|48133.2|48093.2|48130.6|48090.6|0
1648444010000|2022-03-28 05:06:50|48130.8|48090.8|48130.6|48090.6|48130.8|48090.8|48130.6|48090.6|0
1648444020000|2022-03-28 05:07:00|48133.2|48093.2|48128.2|48088.2|48133.2|48093.2|48128.2|48088.2|0
1648444030000|2022-03-28 05:07:10|48125.8|48085.8|48128.2|48088.2|48133.2|48093.2|48125.8|48085.8|1
1648444070000|2022-03-28 05:07:50|48130.8|48090.8|48128.2|48088.2|48133.2|48093.2|48128.2|48088.2|0
1648444080000|2022-03-28 05:08:00|48130.8|48090.8|48130.8|48090.8|48133.2|48093.2|48128.2|48088.2|0
1648444090000|2022-03-28 05:08:10|48128.2|48088.2|48143.2|48103.2|48143.2|48103.2|48128.2|48088.2|0
1648444140000|2022-03-28 05:09:00|48138.2|48098.2|48138.2|48098.2|48138.2|48098.2|48138.2|48098.2|0
1648444160000|2022-03-28 05:09:20|48135.8|48095.8|48133.2|48093.2|48135.8|48095.8|48133.2|48093.2|0
1648444170000|2022-03-28 05:09:30|48135.8|48095.8|48135.8|48095.8|48135.8|48095.8|48135.8|48095.8|0
1648444200000|2022-03-28 05:10:00|||||||||1
1648444210000|2022-03-28 05:10:10|||||||||1
1648444230000|2022-03-28 05:10:30|48133.4|48093.4|48135.8|48095.8|48135.8|48095.8|48128.2|48088.2|0
1648444240000|2022-03-28 05:10:40|48133.4|48093.4|48135.8|48095.8|48135.8|48095.8|48133.4|48093.4|0
1648444250000|2022-03-28 05:10:50|48133.4|48093.4|48133.2|48093.2|48133.4|48093.4|48130.8|48090.8|0
1648444260000|2022-03-28 05:11:00|48135.8|48095.8|48125.8|48085.8|48135.8|48095.8|48125.8|48085.8|1
1648444320000|2022-03-28 05:12:00|48140.8|48100.8|48143.4|48103.4|48143.4|48103.4|48140.8|48100.8|1
1648444330000|2022-03-28 05:12:10|48140.8|48100.8|48140.8|48100.8|48140.8|48100.8|48138.2|48098.2|0
1648444350000|2022-03-28 05:12:30|48135.8|48095.8|48135.8|48095.8|48135.8|48095.8|48135.8|48095.8|0
1648444370000|2022-03-28 05:12:50|48133.4|48093.4|48133.4|48093.4|48133.4|48093.4|48133.4|48093.4|1
1648444380000|2022-03-28 05:13:00|48130.8|48090.8|48130.8|48090.8|48130.8|48090.8|48130.8|48090.8|0
1648444390000|2022-03-28 05:13:10|48133.4|48093.4|48133.4|48093.4|48133.4|48093.4|48133.4|48093.4|0
1648444420000|2022-03-28 05:13:40|48130.8|48090.8|48130.8|48090.8|48130.8|48090.8|48130.8|48090.8|0
1648444440000|2022-03-28 05:14:00|48130.7|48090.7|48133.4|48093.4|48133.4|48093.4|48130.7|48090.7|0
1648444450000|2022-03-28 05:14:10|48133.3|48093.3|48133.3|48093.3|48133.3|48093.3|48133.3|48093.3|0
1648444470000|2022-03-28 05:14:30|48128.3|48088.3|48130.7|48090.7|48130.7|48090.7|48128.3|48088.3|1
1648444480000|2022-03-28 05:14:40|48133.3|48093.3|48133.3|48093.3|48133.3|48093.3|48133.3|48093.3|0
1648444490000|2022-03-28 05:14:50|48130.7|48090.7|48133.3|48093.3|48133.3|48093.3|48130.7|48090.7|0
1648444500000|2022-03-28 05:15:00|48130.7|48090.7|48130.7|48090.7|48130.7|48090.7|48130.7|48090.7|0
1648444510000|2022-03-28 05:15:10|48133.3|48093.3|48133.1|48093.1|48135.7|48095.7|48133.1|48093.1|0
1648444520000|2022-03-28 05:15:20|48133.3|48093.3|48130.7|48090.7|48133.3|48093.3|48130.7|48090.7|0
1648444530000|2022-03-28 05:15:30|48133.3|48093.3|48133.3|48093.3|48133.3|48093.3|48133.3|48093.3|0
1648444600000|2022-03-28 05:16:40|48130.7|48090.7|48130.7|48090.7|48130.7|48090.7|48130.7|48090.7|0
1648444610000|2022-03-28 05:16:50|48133.3|48093.3|48133.3|48093.3|48133.3|48093.3|48133.3|48093.3|0
1648444620000|2022-03-28 05:17:00|48130.7|48090.7|48130.7|48090.7|48130.7|48090.7|48130.7|48090.7|0
1648444630000|2022-03-28 05:17:10|48133.3|48093.3|48125.7|48085.7|48133.3|48093.3|48125.7|48085.7|0
1648444850000|2022-03-28 05:20:50|||||||||1
1648444860000|2022-03-28 05:21:00|48128.3|48088.3|48125.7|48085.7|48128.3|48088.3|48125.7|48085.7|4
1648444920000|2022-03-28 05:22:00|48130.7|48090.7|48133.3|48093.3|48133.3|48093.3|48130.7|48090.7|12
1648444930000|2022-03-28 05:22:10|48130.9|48090.9|48128.3|48088.3|48130.9|48090.9|48128.3|48088.3|0
1648444950000|2022-03-28 05:22:30|48125.7|48085.7|48125.7|48085.7|48125.7|48085.7|48125.7|48085.7|0
1648444970000|2022-03-28 05:22:50|48128.3|48088.3|48128.3|48088.3|48128.3|48088.3|48128.3|48088.3|0
1648444980000|2022-03-28 05:23:00|48125.7|48085.7|48133.3|48093.3|48133.3|48093.3|48125.7|48085.7|1
1648444990000|2022-03-28 05:23:10|48135.7|48095.7|48135.7|48095.7|48135.7|48095.7|48135.7|48095.7|0
1648445050000|2022-03-28 05:24:10|48138.3|48098.3|48138.3|48098.3|48138.3|48098.3|48138.3|48098.3|0
1648445080000|2022-03-28 05:24:40|48135.7|48095.7|48135.7|48095.7|48135.7|48095.7|48135.7|48095.7|0
1648445100000|2022-03-28 05:25:00|48133.3|48093.3|48133.3|48093.3|48133.3|48093.3|48133.3|48093.3|1
1648445110000|2022-03-28 05:25:10|48130.9|48090.9|48125.7|48085.7|48130.9|48090.9|48125.7|48085.7|1
1648445170000|2022-03-28 05:26:10|48125.6|48085.6|48125.6|48085.6|48125.6|48085.6|48125.6|48085.6|0
1648445190000|2022-03-28 05:26:30|||||||||1
1648445210000|2022-03-28 05:26:50|48128.2|48088.2|48128.2|48088.2|48128.2|48088.2|48128.2|48088.2|2
1648445290000|2022-03-28 05:28:10|48143.2|48103.2|48145.6|48105.6|48145.6|48105.6|48143.2|48103.2|5
1648445300000|2022-03-28 05:28:20|48143.2|48103.2|48143.2|48103.2|48143.2|48103.2|48143.2|48103.2|0
1648445310000|2022-03-28 05:28:30|48140.6|48100.6|48140.6|48100.6|48140.6|48100.6|48140.6|48100.6|0
1648445360000|2022-03-28 05:29:20|48143.2|48103.2|48140.6|48100.6|48143.2|48103.2|48140.6|48100.6|0
1648445370000|2022-03-28 05:29:30|48143.2|48103.2|48143.2|48103.2|48143.2|48103.2|48143.2|48103.2|0
1648445400000|2022-03-28 05:30:00|48145.8|48105.8|48130.6|48090.6|48145.8|48105.8|48128.2|48088.2|1
1648445410000|2022-03-28 05:30:10|48128.2|48088.2|48125.6|48085.6|48128.2|48088.2|48125.6|48085.6|1
1648445420000|2022-03-28 05:30:20|48123|48083|48123|48083|48123|48083|48123|48083|0
1648445430000|2022-03-28 05:30:30|48125.6|48085.6|48133|48093|48133.2|48093.2|48125.6|48085.6|0
1648445440000|2022-03-28 05:30:40|48138|48098|48135.6|48095.6|48138|48098|48135.6|48095.6|0
1648445450000|2022-03-28 05:30:50|48138|48098|48140.6|48100.6|48140.6|48100.6|48138|48098|0
1648445460000|2022-03-28 05:31:00|48138|48098|48148|48108|48148|48108|48138|48098|0
1648445480000|2022-03-28 05:31:20|48145.6|48105.6|48143.2|48103.2|48145.6|48105.6|48143.2|48103.2|0
1648445490000|2022-03-28 05:31:30|48140.6|48100.6|48143.2|48103.2|48143.2|48103.2|48140.6|48100.6|0
1648445510000|2022-03-28 05:31:50|48145.6|48105.6|48140.6|48100.6|48145.6|48105.6|48140.6|48100.6|0
1648445520000|2022-03-28 05:32:00|48143.2|48103.2|48133.2|48093.2|48143.2|48103.2|48133.2|48093.2|0
1648445530000|2022-03-28 05:32:10|48130.6|48090.6|48125.6|48085.6|48130.6|48090.6|48125.6|48085.6|0
1648445540000|2022-03-28 05:32:20|48128|48088|48130.6|48090.6|48130.6|48090.6|48128|48088|0
1648445550000|2022-03-28 05:32:30|48133.2|48093.2|48133.2|48093.2|48133.2|48093.2|48133.2|48093.2|0
1648445560000|2022-03-28 05:32:40|48128|48088|48130.6|48090.6|48130.6|48090.6|48128|48088|0
1648445580000|2022-03-28 05:33:00|48128|48088|48110.6|48070.6|48128|48088|48110.6|48070.6|5
1648445590000|2022-03-28 05:33:10|48108|48068|48108|48068|48108|48068|48108|48068|0
1648445610000|2022-03-28 05:33:30|48113.2|48073.2|48118|48078|48118|48078|48113.2|48073.2|0
1648445630000|2022-03-28 05:33:50|48123.2|48083.2|48123.2|48083.2|48123.2|48083.2|48123.2|48083.2|0
1648445640000|2022-03-28 05:34:00|48118|48078|48123|48083|48133.2|48093.2|48118|48078|1
1648445650000|2022-03-28 05:34:10|48125.6|48085.6|48128|48088|48128|48088|48125.6|48085.6|0
1648445660000|2022-03-28 05:34:20|48133.2|48093.2|48133.2|48093.2|48133.2|48093.2|48133.2|48093.2|0
1648445670000|2022-03-28 05:34:30|48130.6|48090.6|48130.6|48090.6|48130.6|48090.6|48130.6|48090.6|0
1648445680000|2022-03-28 05:34:40|48133.2|48093.2|48133.2|48093.2|48133.2|48093.2|48133.2|48093.2|0
1648445700000|2022-03-28 05:35:00|48130.6|48090.6|48130.6|48090.6|48130.6|48090.6|48130.6|48090.6|0
1648445730000|2022-03-28 05:35:30|48128|48088|48128|48088|48128|48088|48128|48088|0
1648445740000|2022-03-28 05:35:40|48125.6|48085.6|48110.6|48070.6|48125.8|48085.8|48110.6|48070.6|0
1648445750000|2022-03-28 05:35:50|48113.2|48073.2|48120.6|48080.6|48120.6|48080.6|48113.2|48073.2|0
1648445760000|2022-03-28 05:36:00|48113.2|48073.2|48110.6|48070.6|48113.2|48073.2|48110.6|48070.6|0
1648445770000|2022-03-28 05:36:10|48105.6|48065.6|48113.2|48073.2|48113.2|48073.2|48105.6|48065.6|1
1648445780000|2022-03-28 05:36:20|48110.6|48070.6|48110.6|48070.6|48110.6|48070.6|48110.6|48070.6|0
1648445790000|2022-03-28 05:36:30|48105.6|48065.6|48105.6|48065.6|48105.6|48065.6|48105.6|48065.6|0
1648445800000|2022-03-28 05:36:40|||||||||1
1648445820000|2022-03-28 05:37:00|48108|48068|48105.6|48065.6|48110.6|48070.6|48105.6|48065.6|1
1648445830000|2022-03-28 05:37:10|48103|48063|48105.4|48065.4|48105.4|48065.4|48103|48063|14
1648445840000|2022-03-28 05:37:20|48103|48063|48103|48063|48103|48063|48103|48063|0
1648445850000|2022-03-28 05:37:30|48108|48068|48113|48073|48113|48073|48108|48068|2
1648445860000|2022-03-28 05:37:40|48110.6|48070.6|48108|48068|48110.6|48070.6|48108|48068|0
1648445870000|2022-03-28 05:37:50|48110.6|48070.6|48110.6|48070.6|48110.6|48070.6|48108|48068|0
1648445880000|2022-03-28 05:38:00|48108|48068|48108|48068|48108|48068|48108|48068|0
1648445890000|2022-03-28 05:38:10|48107.9|48067.9|48107.9|48067.9|48107.9|48067.9|48107.9|48067.9|0
1648445910000|2022-03-28 05:38:30|48110.6|48070.6|48112.9|48072.9|48112.9|48072.9|48110.3|48070.3|0
1648445920000|2022-03-28 05:38:40|48110.5|48070.5|48110.5|48070.5|48110.5|48070.5|48107.9|48067.9|1
1648445930000|2022-03-28 05:38:50|48107.9|48067.9|48107.9|48067.9|48107.9|48067.9|48107.9|48067.9|0
1648445950000|2022-03-28 05:39:10|48110.5|48070.5|48107.9|48067.9|48110.5|48070.5|48107.9|48067.9|0
1648445960000|2022-03-28 05:39:20|48110.3|48070.3|48113.1|48073.1|48113.2|48073.2|48110.3|48070.3|1
1648445980000|2022-03-28 05:39:40|48110.5|48070.5|48105.5|48065.5|48110.5|48070.5|48105.5|48065.5|0
1648445990000|2022-03-28 05:39:50|||||||||1
1648446000000|2022-03-28 05:40:00|48102.9|48062.9|48105.5|48065.5|48105.5|48065.5|48102.9|48062.9|3
1648446010000|2022-03-28 05:40:10|48107.9|48067.9|48107.9|48067.9|48107.9|48067.9|48107.9|48067.9|1
1648446030000|2022-03-28 05:40:30|48113.1|48073.1|48113.1|48073.1|48113.1|48073.1|48113.1|48073.1|0
1648446050000|2022-03-28 05:40:50|48107.9|48067.9|48113.1|48073.1|48113.1|48073.1|48107.9|48067.9|0
1648446060000|2022-03-28 05:41:00|48115.5|48075.5|48093.1|48053.1|48115.5|48075.5|48093.1|48053.1|6
1648446070000|2022-03-28 05:41:10|48090.7|48050.7|48068.1|48028.1|48090.7|48050.7|48068.1|48028.1|1
1648446100000|2022-03-28 05:41:40|48070.5|48030.5|48063.1|48023.1|48073.1|48033.1|48063.1|48023.1|1
1648446110000|2022-03-28 05:41:50|48058.1|48018.1|48058.1|48018.1|48058.1|48018.1|48058.1|48018.1|0
1648446120000|2022-03-28 05:42:00|48055.7|48015.7|48055.7|48015.7|48055.7|48015.7|48055.7|48015.7|1
1648446130000|2022-03-28 05:42:10|48053.1|48013.1|48053.1|48013.1|48053.1|48013.1|48053.1|48013.1|0
1648446140000|2022-03-28 05:42:20|48055.7|48015.7|48053.1|48013.1|48055.7|48015.7|48053.1|48013.1|0
1648446150000|2022-03-28 05:42:30|48055.7|48015.7|48055.7|48015.7|48055.7|48015.7|48055.7|48015.7|0
1648446160000|2022-03-28 05:42:40|48053.1|48013.1|48063.1|48023.1|48063.1|48023.1|48053.1|48013.1|1
1648446200000|2022-03-28 05:43:20|48055.7|48015.7|48060.7|48020.7|48063.1|48023.1|48055.7|48015.7|2
1648446210000|2022-03-28 05:43:30|48058.3|48018.3|48060.7|48020.7|48060.7|48020.7|48053.1|48013.1|1
1648446240000|2022-03-28 05:44:00|48058.1|48018.1|48058.1|48018.1|48058.1|48018.1|48058.1|48018.1|0
1648446250000|2022-03-28 05:44:10|48060.7|48020.7|48058.1|48018.1|48060.7|48020.7|48058.1|48018.1|0
1648446270000|2022-03-28 05:44:30|48060.7|48020.7|48060.7|48020.7|48060.7|48020.7|48060.7|48020.7|0
1648446280000|2022-03-28 05:44:40|48063.1|48023.1|48063.1|48023.1|48065.7|48025.7|48063.1|48023.1|1
1648446300000|2022-03-28 05:45:00|48060.7|48020.7|48055.7|48015.7|48060.7|48020.7|48055.7|48015.7|0
1648446330000|2022-03-28 05:45:30|48053.1|48013.1|48045.7|48005.7|48053.1|48013.1|48045.7|48005.7|0
1648446350000|2022-03-28 05:45:50|48050.7|48010.7|48050.7|48010.7|48050.7|48010.7|48050.7|48010.7|1
1648446360000|2022-03-28 05:46:00|||||||||1
1648446400000|2022-03-28 05:46:40|48048.1|48008.1|48050.7|48010.7|48050.7|48010.7|48048.1|48008.1|0
1648446410000|2022-03-28 05:46:50|||||||||1
1648446420000|2022-03-28 05:47:00|48048.3|48008.3|48038.1|47998.1|48048.3|48008.3|48038.1|47998.1|2
1648446430000|2022-03-28 05:47:10|48040.7|48000.7|48033.1|47993.1|48040.7|48000.7|48033.1|47993.1|0
1648446470000|2022-03-28 05:47:50|48030.5|47990.5|48030.5|47990.5|48030.5|47990.5|48030.5|47990.5|0
1648446480000|2022-03-28 05:48:00|48025.5|47985.5|48013.1|47973.1|48025.5|47985.5|48013.1|47973.1|1
1648446490000|2022-03-28 05:48:10|48015.5|47975.5|48023.1|47983.1|48023.1|47983.1|48015.5|47975.5|1
1648446500000|2022-03-28 05:48:20|48033.1|47993.1|48033.1|47993.1|48033.1|47993.1|48023.1|47983.1|2
1648446510000|2022-03-28 05:48:30|48025.5|47985.5|48023.1|47983.1|48025.5|47985.5|48023.1|47983.1|0
1648446530000|2022-03-28 05:48:50|48020.7|47980.7|48023.1|47983.1|48023.1|47983.1|48020.7|47980.7|0
1648446540000|2022-03-28 05:49:00|48015.7|47975.7|48005.5|47965.5|48015.7|47975.7|48003.1|47963.1|12
1648446550000|2022-03-28 05:49:10|48013.1|47973.1|48013.1|47973.1|48013.1|47973.1|48013.1|47973.1|1
1648446570000|2022-03-28 05:49:30|48015.5|47975.5|48013.1|47973.1|48017.9|47977.9|48013.1|47973.1|1
1648446580000|2022-03-28 05:49:40|48010.5|47970.5|48013.1|47973.1|48015.5|47975.5|48010.5|47970.5|5
1648446590000|2022-03-28 05:49:50|48015.5|47975.5|48015.5|47975.5|48015.5|47975.5|48015.5|47975.5|0
1648446600000|2022-03-28 05:50:00|48017.9|47977.9|48013.1|47973.1|48023.1|47983.1|48013.1|47973.1|3
1648446610000|2022-03-28 05:50:10|48010.5|47970.5|48013.1|47973.1|48013.1|47973.1|48010.5|47970.5|0
1648446620000|2022-03-28 05:50:20|48003.1|47963.1|48003.1|47963.1|48003.1|47963.1|48003.1|47963.1|1
1648446630000|2022-03-28 05:50:30|48010.7|47970.7|48015.5|47975.5|48015.5|47975.5|48010.7|47970.7|1
1648446640000|2022-03-28 05:50:40|48018.1|47978.1|48013.1|47973.1|48018.1|47978.1|48013.1|47973.1|0
1648446650000|2022-03-28 05:50:50|48005.5|47965.5|48003.1|47963.1|48005.5|47965.5|48003.1|47963.1|0
1648446660000|2022-03-28 05:51:00|47998.1|47958.1|47983.1|47943.1|47998.1|47958.1|47983.1|47943.1|1
1648446670000|2022-03-28 05:51:10|47985.5|47945.5|48003.1|47963.1|48003.1|47963.1|47985.5|47945.5|2
1648446690000|2022-03-28 05:51:30|48000.4|47960.4|48000.7|47960.7|48000.7|47960.7|47998.1|47958.1|0
1648446700000|2022-03-28 05:51:40|47998.1|47958.1|47993.1|47953.1|47998.1|47958.1|47993.1|47953.1|1
1648446720000|2022-03-28 05:52:00|47993|47953|47993|47953|47993|47953|47990.7|47950.7|1
1648446730000|2022-03-28 05:52:10|48003|47963|48003|47963|48003|47963|48003|47963|0
1648446750000|2022-03-28 05:52:30|48005.7|47965.7|48005.7|47965.7|48005.7|47965.7|48005.7|47965.7|0
1648446760000|2022-03-28 05:52:40|48005.6|47965.6|48005.6|47965.6|48005.6|47965.6|48005.6|47965.6|0
1648446780000|2022-03-28 05:53:00|48015.6|47975.6|48015.6|47975.6|48015.6|47975.6|48015.6|47975.6|1
1648446800000|2022-03-28 05:53:20|48023|47983|48023|47983|48023|47983|48023|47983|2
1648446820000|2022-03-28 05:53:40|48020.6|47980.6|48015.6|47975.6|48020.6|47980.6|48013|47973|0
1648446840000|2022-03-28 05:54:00|48013|47973|48005.6|47965.6|48015.6|47975.6|48005.6|47965.6|1
1648446870000|2022-03-28 05:54:30|48003|47963|48000.6|47960.6|48003|47963|48000.6|47960.6|0
1648446880000|2022-03-28 05:54:40|48003|47963|48005.6|47965.6|48005.6|47965.6|48003|47963|0
1648446960000|2022-03-28 05:56:00|48000.6|47960.6|48000.6|47960.6|48000.6|47960.6|48000.6|47960.6|1
1648447000000|2022-03-28 05:56:40|47995.6|47955.6|47995.6|47955.6|47995.6|47955.6|47995.6|47955.6|1
1648447010000|2022-03-28 05:56:50|47993.2|47953.2|47990.6|47950.6|47993.2|47953.2|47990.6|47950.6|0
1648447020000|2022-03-28 05:57:00|47988|47948|47985.6|47945.6|47988|47948|47985.6|47945.6|2
1648447030000|2022-03-28 05:57:10|47995.6|47955.6|47995.6|47955.6|47995.6|47955.6|47995.6|47955.6|2
1648447040000|2022-03-28 05:57:20|47993|47953|47995.6|47955.6|47995.6|47955.6|47993|47953|0
1648447070000|2022-03-28 05:57:50|47993|47953|47993|47953|47993|47953|47993|47953|0
1648447080000|2022-03-28 05:58:00|47990.6|47950.6|47985.6|47945.6|47990.6|47950.6|47985.6|47945.6|0
1648447110000|2022-03-28 05:58:30|47988|47948|47985.6|47945.6|47990.6|47950.6|47980.6|47940.6|2
1648447120000|2022-03-28 05:58:40|47983.2|47943.2|47978|47938|47983.2|47943.2|47978|47938|0
1648447130000|2022-03-28 05:58:50|47975.6|47935.6|47980.6|47940.6|47980.6|47940.6|47975.6|47935.6|1
1648447150000|2022-03-28 05:59:10|47985.6|47945.6|47985.6|47945.6|47985.6|47945.6|47985.6|47945.6|0
1648447180000|2022-03-28 05:59:40|47983|47943|47983|47943|47983|47943|47983|47943|0
1648447200000|2022-03-28 06:00:00|47985.6|47945.6|47983|47943|47985.6|47945.6|47983|47943|2
1648447220000|2022-03-28 06:00:20|47985.6|47945.6|47985.6|47945.6|47985.6|47945.6|47985.6|47945.6|0
1648447230000|2022-03-28 06:00:30|47983|47943|47983|47943|47985.6|47945.6|47983|47943|0
1648447240000|2022-03-28 06:00:40|47985.6|47945.6|47983|47943|47985.6|47945.6|47983|47943|0
1648447250000|2022-03-28 06:00:50|47985.6|47945.6|47985.6|47945.6|47985.6|47945.6|47985.6|47945.6|0
1648447260000|2022-03-28 06:01:00|47980.6|47940.6|47975.6|47935.6|47980.6|47940.6|47975.6|47935.6|1
1648447270000|2022-03-28 06:01:10|47978|47938|47975.6|47935.6|47978|47938|47975.6|47935.6|1
1648447280000|2022-03-28 06:01:20|47985.6|47945.6|47985.6|47945.6|47985.6|47945.6|47985.6|47945.6|3
1648447290000|2022-03-28 06:01:30|47983|47943|47978|47938|47983|47943|47978|47938|0
1648447300000|2022-03-28 06:01:40|47975.4|47935.4|47973|47933|47975.4|47935.4|47973|47933|1
1648447320000|2022-03-28 06:02:00|47967.8|47927.8|47973|47933|47973|47933|47967.8|47927.8|0
1648447350000|2022-03-28 06:02:30|47975.4|47935.4|47975.4|47935.4|47975.4|47935.4|47975.4|47935.4|0
1648447360000|2022-03-28 06:02:40|47973|47933|47978|47938|47978|47938|47973|47933|0
1648447370000|2022-03-28 06:02:50|47975.4|47935.4|47973|47933|47975.4|47935.4|47973|47933|1
1648447390000|2022-03-28 06:03:10|47980.4|47940.4|47990.4|47950.4|47990.4|47950.4|47980.4|47940.4|2
1648447410000|2022-03-28 06:03:30|47993|47953|47993|47953|47993|47953|47993|47953|0
1648447420000|2022-03-28 06:03:40|47990.4|47950.4|47993|47953|47993|47953|47990.4|47950.4|0
1648447440000|2022-03-28 06:04:00|48000.3|47960.3|47993|47953|48000.3|47960.3|47985.3|47945.3|4
1648447450000|2022-03-28 06:04:10|47995.3|47955.3|48005.3|47965.3|48005.3|47965.3|47995.3|47955.3|0
1648447460000|2022-03-28 06:04:20|48003|47963|48003|47963|48003|47963|48003|47963|1
1648447470000|2022-03-28 06:04:30|48000.3|47960.3|47992.9|47952.9|48000.3|47960.3|47990.6|47950.6|1
1648447480000|2022-03-28 06:04:40|48000.3|47960.3|47995.3|47955.3|48000.3|47960.3|47992.9|47952.9|1
1648447500000|2022-03-28 06:05:00|47997.9|47957.9|47992.9|47952.9|47997.9|47957.9|47990.3|47950.3|0
1648447520000|2022-03-28 06:05:20|47990.3|47950.3|47990.3|47950.3|47990.3|47950.3|47990.3|47950.3|0
1648447530000|2022-03-28 06:05:30|47992.9|47952.9|47990.3|47950.3|47992.9|47952.9|47990.3|47950.3|0
1648447550000|2022-03-28 06:05:50|47992.9|47952.9|47992.9|47952.9|47992.9|47952.9|47992.9|47952.9|1
1648447560000|2022-03-28 06:06:00|47990.3|47950.3|47982.9|47942.9|47990.3|47950.3|47982.9|47942.9|1
1648447570000|2022-03-28 06:06:10|47990.3|47950.3|47990.3|47950.3|47990.3|47950.3|47990.3|47950.3|1
1648447620000|2022-03-28 06:07:00|47987.9|47947.9|47982.9|47942.9|47987.9|47947.9|47982.9|47942.9|1
1648447640000|2022-03-28 06:07:20|47977.9|47937.9|47972.9|47932.9|47977.9|47937.9|47972.9|47932.9|1
1648447680000|2022-03-28 06:08:00|47970.3|47930.3|47972.9|47932.9|47972.9|47932.9|47970.3|47930.3|0
1648447700000|2022-03-28 06:08:20|47965.3|47925.3|47947.7|47907.7|47965.3|47925.3|47945.3|47905.3|6
1648447720000|2022-03-28 06:08:40|47950.3|47910.3|47950.3|47910.3|47950.3|47910.3|47950.3|47910.3|0
1648447790000|2022-03-28 06:09:50|47955.3|47915.3|47955.5|47915.5|47955.5|47915.5|47955.3|47915.3|1
1648447800000|2022-03-28 06:10:00|47952.9|47912.9|47942.9|47902.9|47952.9|47912.9|47942.9|47902.9|2
1648447820000|2022-03-28 06:10:20|47952.9|47912.9|47952.9|47912.9|47952.9|47912.9|47952.9|47912.9|1
1648447850000|2022-03-28 06:10:50|47957.7|47917.7|47960.3|47920.3|47960.3|47920.3|47957.7|47917.7|0
1648447860000|2022-03-28 06:11:00|47952.9|47912.9|47952.9|47912.9|47952.9|47912.9|47952.9|47912.9|1
1648447910000|2022-03-28 06:11:50|||||||||1
1648447920000|2022-03-28 06:12:00|47950.5|47910.5|47955.3|47915.3|47955.3|47915.3|47943.1|47903.1|4
1648447950000|2022-03-28 06:12:30|47960.3|47920.3|47960.3|47920.3|47960.3|47920.3|47960.3|47920.3|2
1648447960000|2022-03-28 06:12:40|47967.7|47927.7|47970.3|47930.3|47970.3|47930.3|47967.7|47927.7|0
1648447970000|2022-03-28 06:12:50|47967.7|47927.7|47970.3|47930.3|47970.3|47930.3|47967.7|47927.7|12
1648447980000|2022-03-28 06:13:00|47967.7|47927.7|47967.9|47927.9|47967.9|47927.9|47967.7|47927.7|1
1648447990000|2022-03-28 06:13:10|47962.9|47922.9|47962.9|47922.9|47962.9|47922.9|47962.9|47922.9|0
1648448000000|2022-03-28 06:13:20|47957.9|47917.9|47962.9|47922.9|47962.9|47922.9|47957.9|47917.9|2
1648448010000|2022-03-28 06:13:30|47960.3|47920.3|47960.3|47920.3|47960.3|47920.3|47960.3|47920.3|0
1648448020000|2022-03-28 06:13:40|47965.3|47925.3|47970.3|47930.3|47970.3|47930.3|47965.3|47925.3|0
1648448040000|2022-03-28 06:14:00|47967.7|47927.7|47965.3|47925.3|47967.7|47927.7|47965.3|47925.3|3
1648448050000|2022-03-28 06:14:10|||||||||1
1648448080000|2022-03-28 06:14:40|47962.7|47922.7|47965.3|47925.3|47965.3|47925.3|47962.7|47922.7|2
1648448090000|2022-03-28 06:14:50|47967.7|47927.7|47970.3|47930.3|47970.3|47930.3|47967.7|47927.7|0
1648448100000|2022-03-28 06:15:00|47967.7|47927.7|47965.3|47925.3|47967.7|47927.7|47965.3|47925.3|5
1648448140000|2022-03-28 06:15:40|47970.3|47930.3|47972.6|47932.6|47975.3|47935.3|47970.3|47930.3|2
1648448150000|2022-03-28 06:15:50|47975.3|47935.3|47977.6|47937.6|47980.3|47940.3|47975.3|47935.3|0
1648448160000|2022-03-28 06:16:00|47980.3|47940.3|47975.3|47935.3|47980.3|47940.3|47975.3|47935.3|1
1648448170000|2022-03-28 06:16:10|47977.6|47937.6|47985.2|47945.2|47985.2|47945.2|47977.6|47937.6|2
1648448180000|2022-03-28 06:16:20|47990.2|47950.2|47990.2|47950.2|47990.2|47950.2|47990.2|47950.2|0
1648448200000|2022-03-28 06:16:40|47982.9|47942.9|47982.9|47942.9|47982.9|47942.9|47982.9|47942.9|1
1648448220000|2022-03-28 06:17:00|47980.2|47940.2|47982.9|47942.9|47982.9|47942.9|47980.2|47940.2|3
1648448230000|2022-03-28 06:17:10|47982.8|47942.8|47980.2|47940.2|47982.8|47942.8|47980.2|47940.2|0
1648448250000|2022-03-28 06:17:30|47982.8|47942.8|47982.8|47942.8|47982.8|47942.8|47982.8|47942.8|0
1648448280000|2022-03-28 06:18:00|47980.2|47940.2|47975.4|47935.4|47980.2|47940.2|47975.4|47935.4|1
1648448300000|2022-03-28 06:18:20|47977.8|47937.8|47977.8|47937.8|47977.8|47937.8|47977.8|47937.8|0
1648448310000|2022-03-28 06:18:30|47990.4|47950.4|47995.4|47955.4|47995.4|47955.4|47990.4|47950.4|3
1648448320000|2022-03-28 06:18:40|48006.1|47966.1|48005.4|47965.4|48006.1|47966.1|48000.4|47960.4|7
1648448330000|2022-03-28 06:18:50|48010.4|47970.4|48010.4|47970.4|48010.4|47970.4|48010.4|47970.4|0
1648448340000|2022-03-28 06:19:00|48015.4|47975.4|48005.4|47965.4|48015.4|47975.4|48005.4|47965.4|1
1648448390000|2022-03-28 06:19:50|||||||||1
1648448440000|2022-03-28 06:20:40|48003|47963|48000.4|47960.4|48003|47963|48000.4|47960.4|0
1648448460000|2022-03-28 06:21:00|||||||||3
1648448500000|2022-03-28 06:21:40|48015.4|47975.4|48015.4|47975.4|48015.4|47975.4|48015.4|47975.4|2
1648448520000|2022-03-28 06:22:00|||||||||1
1648448580000|2022-03-28 06:23:00|48013|47973|48010.4|47970.4|48013|47973|48010.4|47970.4|1
1648448590000|2022-03-28 06:23:10|48008|47968|48000.4|47960.4|48008|47968|48000.4|47960.4|0
1648448600000|2022-03-28 06:23:20|||||||||1
1648448630000|2022-03-28 06:23:50|||||||||1
1648448640000|2022-03-28 06:24:00|48005.4|47965.4|48010.4|47970.4|48010.4|47970.4|48005.4|47965.4|1
1648448650000|2022-03-28 06:24:10|48015.4|47975.4|48015.4|47975.4|48015.4|47975.4|48015.4|47975.4|3
1648448700000|2022-03-28 06:25:00|48012.8|47972.8|48005.4|47965.4|48012.8|47972.8|48000.4|47960.4|3
1648448740000|2022-03-28 06:25:40|48003|47963|48000.4|47960.4|48003|47963|48000.4|47960.4|0
1648448760000|2022-03-28 06:26:00|48003|47963|48003|47963|48003|47963|48003|47963|1
1648448770000|2022-03-28 06:26:10|48005.4|47965.4|48005.4|47965.4|48008|47968|48005.4|47965.4|0
1648448790000|2022-03-28 06:26:30|48008|47968|48015.4|47975.4|48015.4|47975.4|48008|47968|4
1648448800000|2022-03-28 06:26:40|48018|47978|48018|47978|48018|47978|48018|47978|0
1648448820000|2022-03-28 06:27:00|48015.6|47975.6|48013|47973|48015.6|47975.6|48013|47973|3
1648448830000|2022-03-28 06:27:10|48010.4|47970.4|48010.4|47970.4|48010.4|47970.4|48010.4|47970.4|0
1648448840000|2022-03-28 06:27:20|48012.8|47972.8|48018|47978|48018|47978|48012.8|47972.8|0
1648448880000|2022-03-28 06:28:00|48010.6|47970.6|48010.6|47970.6|48018|47978|48010.6|47970.6|2
1648448900000|2022-03-28 06:28:20|48005.6|47965.6|48005.6|47965.6|48005.6|47965.6|48005.6|47965.6|0
1648448910000|2022-03-28 06:28:30|48010.6|47970.6|48010.6|47970.6|48010.6|47970.6|48010.6|47970.6|2
1648448950000|2022-03-28 06:29:10|48005.6|47965.6|48010.6|47970.6|48010.6|47970.6|48005.6|47965.6|1
1648448990000|2022-03-28 06:29:50|48015.6|47975.6|48015.6|47975.6|48015.6|47975.6|48015.6|47975.6|1
1648449000000|2022-03-28 06:30:00|48018|47978|48020.6|47980.6|48020.6|47980.6|48018|47978|1
1648449020000|2022-03-28 06:30:20|48018.2|47978.2|48020.6|47980.6|48020.6|47980.6|48018.2|47978.2|1
1648449040000|2022-03-28 06:30:40|48013|47973|48013|47973|48013|47973|48013|47973|0
1648449050000|2022-03-28 06:30:50|48005.6|47965.6|48008|47968|48015.6|47975.6|48003|47963|4
1648449060000|2022-03-28 06:31:00|48010.6|47970.6|48010.6|47970.6|48010.6|47970.6|48010.6|47970.6|0
1648449070000|2022-03-28 06:31:10|48008|47968|48010.6|47970.6|48010.6|47970.6|48008|47968|0
1648449080000|2022-03-28 06:31:20|48008|47968|48010.6|47970.6|48010.6|47970.6|48008|47968|0
1648449100000|2022-03-28 06:31:40|48013|47973|48010.3|47970.3|48013|47973|48010.3|47970.3|0
1648449110000|2022-03-28 06:31:50|48007.9|47967.9|48010.6|47970.6|48010.6|47970.6|48007.9|47967.9|1
1648449120000|2022-03-28 06:32:00|48007.9|47967.9|48010.6|47970.6|48010.6|47970.6|48007.9|47967.9|0
1648449130000|2022-03-28 06:32:10|48007.9|47967.9|48002.9|47962.9|48007.9|47967.9|48002.9|47962.9|0
1648449140000|2022-03-28 06:32:20|||||||||6
1648449150000|2022-03-28 06:32:30|||||||||2
1648449160000|2022-03-28 06:32:40|||||||||1
1648449180000|2022-03-28 06:33:00|48007.9|47967.9|48010.5|47970.5|48010.5|47970.5|48007.9|47967.9|3
1648449200000|2022-03-28 06:33:20|48007.9|47967.9|48007.9|47967.9|48010.5|47970.5|48007.9|47967.9|0
1648449210000|2022-03-28 06:33:30|48010.5|47970.5|48007.9|47967.9|48010.5|47970.5|48007.9|47967.9|0
1648449220000|2022-03-28 06:33:40|48010.5|47970.5|48007.9|47967.9|48010.5|47970.5|48007.9|47967.9|0
1648449230000|2022-03-28 06:33:50|48010.5|47970.5|48010.5|47970.5|48010.5|47970.5|48007.9|47967.9|0
1648449240000|2022-03-28 06:34:00|48007.9|47967.9|48010.5|47970.5|48010.5|47970.5|48007.9|47967.9|0
1648449250000|2022-03-28 06:34:10|48007.9|47967.9|48007.9|47967.9|48007.9|47967.9|48007.9|47967.9|0
1648449260000|2022-03-28 06:34:20|48017.9|47977.9|48017.9|47977.9|48017.9|47977.9|48017.9|47977.9|1
1648449280000|2022-03-28 06:34:40|48020.5|47980.5|48012.9|47972.9|48020.5|47980.5|48012.9|47972.9|0
1648449290000|2022-03-28 06:34:50|48010.5|47970.5|48025.3|47985.3|48025.3|47985.3|48005.5|47965.5|7
1648449300000|2022-03-28 06:35:00|48022.9|47982.9|48022.9|47982.9|48022.9|47982.9|48022.9|47982.9|1
1648449310000|2022-03-28 06:35:10|48020.5|47980.5|48017.9|47977.9|48020.5|47980.5|48017.9|47977.9|0
1648449360000|2022-03-28 06:36:00|48020.3|47980.3|48020.3|47980.3|48022.9|47982.9|48020.3|47980.3|0
1648449370000|2022-03-28 06:36:10|48022.9|47982.9|48020.3|47980.3|48025.3|47985.3|48020.3|47980.3|0
1648449380000|2022-03-28 06:36:20|48022.9|47982.9|48025.3|47985.3|48025.3|47985.3|48022.9|47982.9|0
1648449430000|2022-03-28 06:37:10|48022.9|47982.9|48025.3|47985.3|48025.3|47985.3|48022.9|47982.9|1
1648449510000|2022-03-28 06:38:30|||||||||2
1648449590000|2022-03-28 06:39:50|48022.9|47982.9|48037.9|47997.9|48037.9|47997.9|48022.9|47982.9|4
1648449630000|2022-03-28 06:40:30|48040.3|48000.3|48040.3|48000.3|48040.3|48000.3|48040.3|48000.3|0
1648449640000|2022-03-28 06:40:40|48047.9|48007.9|48060.3|48020.3|48060.3|48020.3|48047.9|48007.9|0
1648449650000|2022-03-28 06:40:50|48057.9|48017.9|48057.9|48017.9|48057.9|48017.9|48052.7|48012.7|4
1648449680000|2022-03-28 06:41:20|48050.3|48010.3|48050.3|48010.3|48050.3|48010.3|48050.3|48010.3|0
1648449690000|2022-03-28 06:41:30|48052.7|48012.7|48050.3|48010.3|48057.9|48017.9|48050.3|48010.3|0
1648449700000|2022-03-28 06:41:40|48057.9|48017.9|48057.9|48017.9|48057.9|48017.9|48057.9|48017.9|0
1648449710000|2022-03-28 06:41:50|48060.3|48020.3|48057.9|48017.9|48060.3|48020.3|48057.9|48017.9|0
1648449720000|2022-03-28 06:42:00|48052.9|48012.9|48052.9|48012.9|48052.9|48012.9|48052.9|48012.9|1
1648449730000|2022-03-28 06:42:10|48042.9|48002.9|48042.9|48002.9|48042.9|48002.9|48042.9|48002.9|1
1648449750000|2022-03-28 06:42:30|48040.5|48000.5|48035.5|47995.5|48040.5|48000.5|48035.5|47995.5|1
1648449760000|2022-03-28 06:42:40|48030.5|47990.5|48025.5|47985.5|48030.5|47990.5|48025.5|47985.5|0
1648449780000|2022-03-28 06:43:00|48027.9|47987.9|48030.5|47990.5|48035.5|47995.5|48027.9|47987.9|4
1648449790000|2022-03-28 06:43:10|48032.9|47992.9|48032.9|47992.9|48033.1|47993.1|48030.5|47990.5|0
1648449800000|2022-03-28 06:43:20|48035.5|47995.5|48030.5|47990.5|48035.5|47995.5|48030.5|47990.5|0
1648449820000|2022-03-28 06:43:40|48032.9|47992.9|48035.2|47995.2|48035.2|47995.2|48032.6|47992.6|28
1648449830000|2022-03-28 06:43:50|48037.6|47997.6|48045.2|48005.2|48045.2|48005.2|48032.6|47992.6|2
1648449840000|2022-03-28 06:44:00|48040.2|48000.2|48045.2|48005.2|48045.2|48005.2|48040.2|48000.2|0
1648449850000|2022-03-28 06:44:10|48040.2|48000.2|48050.2|48010.2|48050.2|48010.2|48040.2|48000.2|0
1648449880000|2022-03-28 06:44:40|48045.2|48005.2|48040.2|48000.2|48045.2|48005.2|48040.2|48000.2|0
1648449900000|2022-03-28 06:45:00|48037.8|47997.8|48035.2|47995.2|48037.8|47997.8|48035.2|47995.2|2
1648449910000|2022-03-28 06:45:10|48032.8|47992.8|48030.2|47990.2|48032.8|47992.8|48030.2|47990.2|0
1648449920000|2022-03-28 06:45:20|48025.2|47985.2|48035.2|47995.2|48035.2|47995.2|48025.2|47985.2|3
1648449940000|2022-03-28 06:45:40|48032.8|47992.8|48035.2|47995.2|48035.2|47995.2|48030.2|47990.2|0
1648449950000|2022-03-28 06:45:50|48040.4|48000.4|48045.2|48005.2|48045.2|48005.2|48040.4|48000.4|0
1648449960000|2022-03-28 06:46:00|48040.2|48000.2|48040.2|48000.2|48040.2|48000.2|48040.2|48000.2|0
1648450010000|2022-03-28 06:46:50|48035.2|47995.2|48035.2|47995.2|48035.2|47995.2|48035.2|47995.2|2
1648450020000|2022-03-28 06:47:00|48030.2|47990.2|48035.2|47995.2|48035.2|47995.2|48030.2|47990.2|1
1648450030000|2022-03-28 06:47:10|48032.8|47992.8|48030.2|47990.2|48032.8|47992.8|48030.2|47990.2|0
1648450040000|2022-03-28 06:47:20|48020.2|47980.2|48022.8|47982.8|48025.2|47985.2|48020.2|47980.2|2
1648450050000|2022-03-28 06:47:30|48020.2|47980.2|48020.2|47980.2|48020.2|47980.2|48020.2|47980.2|0
1648450090000|2022-03-28 06:48:10|||||||||1
1648450100000|2022-03-28 06:48:20|48015.2|47975.2|48000.2|47960.2|48015.2|47975.2|48000.2|47960.2|1
1648450110000|2022-03-28 06:48:30|47997.6|47957.6|48000.2|47960.2|48000.2|47960.2|47997.6|47957.6|0
1648450120000|2022-03-28 06:48:40|47997.6|47957.6|48000.2|47960.2|48000.2|47960.2|47997.6|47957.6|0
1648450130000|2022-03-28 06:48:50|47997.6|47957.6|48005.2|47965.2|48005.2|47965.2|47997.6|47957.6|2
1648450140000|2022-03-28 06:49:00|48002.6|47962.6|48002.6|47962.6|48002.6|47962.6|48002.6|47962.6|0
1648450150000|2022-03-28 06:49:10|47997.6|47957.6|47995.2|47955.2|47997.6|47957.6|47995.2|47955.2|1
1648450210000|2022-03-28 06:50:10|47997.6|47957.6|48007.6|47967.6|48007.6|47967.6|47997.6|47957.6|1
1648450220000|2022-03-28 06:50:20|48005.2|47965.2|48005.2|47965.2|48005.2|47965.2|48005.2|47965.2|0
1648450230000|2022-03-28 06:50:30|48007.6|47967.6|48007.6|47967.6|48007.6|47967.6|48007.6|47967.6|0
1648450240000|2022-03-28 06:50:40|48010|47970|48012.6|47972.6|48015.2|47975.2|48010|47970|0
1648450250000|2022-03-28 06:50:50|48017.6|47977.6|48012.6|47972.6|48017.6|47977.6|48012.6|47972.6|0
1648450280000|2022-03-28 06:51:20|48007.6|47967.6|48002.6|47962.6|48007.6|47967.6|48002.6|47962.6|0
1648450290000|2022-03-28 06:51:30|48005|47965|48005|47965|48005|47965|48005|47965|0
1648450300000|2022-03-28 06:51:40|48002.6|47962.6|48002.6|47962.6|48002.6|47962.6|48002.6|47962.6|0
1648450330000|2022-03-28 06:52:10|48000.2|47960.2|48002.6|47962.6|48002.6|47962.6|47997.6|47957.6|1
1648450350000|2022-03-28 06:52:30|48005|47965|48005|47965|48005|47965|48005|47965|0
1648450370000|2022-03-28 06:52:50|48002.6|47962.6|48002.6|47962.6|48002.6|47962.6|48002.6|47962.6|1
1648450390000|2022-03-28 06:53:10|48005|47965|48002.6|47962.6|48005|47965|48002.6|47962.6|0
1648450400000|2022-03-28 06:53:20|48005|47965|48010|47970|48010|47970|48005|47965|1
1648450410000|2022-03-28 06:53:30|48012.6|47972.6|48012.6|47972.6|48015|47975|48012.6|47972.6|0
1648450440000|2022-03-28 06:54:00|48014.9|47974.9|48014.9|47974.9|48017.6|47977.6|48012.6|47972.6|0
1648450450000|2022-03-28 06:54:10|48012.6|47972.6|48027.6|47987.6|48027.6|47987.6|48012.6|47972.6|2
1648450460000|2022-03-28 06:54:20|48032.6|47992.6|48032.6|47992.6|48032.6|47992.6|48032.6|47992.6|1
1648450470000|2022-03-28 06:54:30|48034.9|47994.9|48042.6|48002.6|48042.6|48002.6|48034.9|47994.9|2
1648450480000|2022-03-28 06:54:40|48052.6|48012.6|48052.6|48012.6|48052.6|48012.6|48052.6|48012.6|3
1648450490000|2022-03-28 06:54:50|48057.3|48017.3|48057.3|48017.3|48057.3|48017.3|48057.3|48017.3|1
1648450500000|2022-03-28 06:55:00|48062.6|48022.6|48062.5|48022.5|48062.6|48022.6|48062.5|48022.5|0
1648450510000|2022-03-28 06:55:10|48057.8|48017.8|48052.5|48012.5|48057.8|48017.8|48049.9|48009.9|0
1648450560000|2022-03-28 06:56:00|48049.9|48009.9|48052.5|48012.5|48052.5|48012.5|48049.9|48009.9|1
1648450570000|2022-03-28 06:56:10|48054.9|48014.9|48049.9|48009.9|48062.3|48022.3|48049.9|48009.9|1
1648450590000|2022-03-28 06:56:30|48052.5|48012.5|48052.5|48012.5|48052.5|48012.5|48052.5|48012.5|0
1648450600000|2022-03-28 06:56:40|48049.9|48009.9|48044.9|48004.9|48049.9|48009.9|48044.9|48004.9|0
1648450610000|2022-03-28 06:56:50|48039.9|47999.9|48035.1|47995.1|48042.5|48002.5|48035.1|47995.1|1
1648450620000|2022-03-28 06:57:00|48032.5|47992.5|48027.5|47987.5|48032.5|47992.5|48027.5|47987.5|0
1648450630000|2022-03-28 06:57:10|48030.1|47990.1|48032.5|47992.5|48034.9|47994.9|48030.1|47990.1|1
1648450700000|2022-03-28 06:58:20|48027.5|47987.5|48032.5|47992.5|48032.5|47992.5|48027.5|47987.5|0
1648450710000|2022-03-28 06:58:30|48027.5|47987.5|48027.5|47987.5|48027.5|47987.5|48027.5|47987.5|0
1648450720000|2022-03-28 06:58:40|48024.9|47984.9|48024.9|47984.9|48024.9|47984.9|48024.9|47984.9|0
1648450730000|2022-03-28 06:58:50|48022.5|47982.5|48019.9|47979.9|48022.5|47982.5|48019.9|47979.9|2
1648450740000|2022-03-28 06:59:00|48022.5|47982.5|48022.5|47982.5|48022.5|47982.5|48022.5|47982.5|0
1648450760000|2022-03-28 06:59:20|||||||||1
1648450770000|2022-03-28 06:59:30|48020.1|47980.1|48020.1|47980.1|48020.1|47980.1|48020.1|47980.1|0
1648450780000|2022-03-28 06:59:40|48022.5|47982.5|48022.5|47982.5|48022.5|47982.5|48020.1|47980.1|0
1648450800000|2022-03-28 07:00:00|48025.1|47985.1|48015.1|47975.1|48030.1|47990.1|48015.1|47975.1|2
1648450870000|2022-03-28 07:01:10|48012.7|47972.7|48010.1|47970.1|48012.7|47972.7|48010.1|47970.1|0
1648450910000|2022-03-28 07:01:50|48015.1|47975.1|48012.7|47972.7|48015.1|47975.1|48010.1|47970.1|3
1648450920000|2022-03-28 07:02:00|48010.1|47970.1|48002.5|47962.5|48010.1|47970.1|48002.5|47962.5|11
1648450930000|2022-03-28 07:02:10|48000.1|47960.1|48005.1|47965.1|48005.1|47965.1|47994.9|47954.9|6
1648450940000|2022-03-28 07:02:20|48002.5|47962.5|48007.5|47967.5|48007.5|47967.5|48002.5|47962.5|0
1648450960000|2022-03-28 07:02:40|48002.5|47962.5|48002.5|47962.5|48002.5|47962.5|48002.5|47962.5|1
1648450980000|2022-03-28 07:03:00|48005.1|47965.1|48005.1|47965.1|48005.1|47965.1|48005.1|47965.1|0
1648451010000|2022-03-28 07:03:30|47997.5|47957.5|47997.5|47957.5|47997.5|47957.5|47997.5|47957.5|0
1648451040000|2022-03-28 07:04:00|48000.1|47960.1|48000.1|47960.1|48000.1|47960.1|48000.1|47960.1|1
1648451050000|2022-03-28 07:04:10|47997.5|47957.5|48005.1|47965.1|48005.1|47965.1|47997.5|47957.5|4
1648451060000|2022-03-28 07:04:20|48012.3|47972.3|48022.5|47982.5|48022.5|47982.5|48012.3|47972.3|0
1648451070000|2022-03-28 07:04:30|48024.9|47984.9|48039.9|47999.9|48044.9|48004.9|48024.9|47984.9|1
1648451090000|2022-03-28 07:04:50|48037.5|47997.5|48030.1|47990.1|48037.5|47997.5|48030.1|47990.1|0
1648451100000|2022-03-28 07:05:00|48027.5|47987.5|48022.5|47982.5|48032.5|47992.5|48022.5|47982.5|0
1648451110000|2022-03-28 07:05:10|48019.9|47979.9|48022.5|47982.5|48022.5|47982.5|48019.9|47979.9|0
1648451120000|2022-03-28 07:05:20|48020.1|47980.1|48020.1|47980.1|48020.1|47980.1|48020.1|47980.1|0
1648451130000|2022-03-28 07:05:30|48017.5|47977.5|48025.1|47985.1|48025.1|47985.1|48017.5|47977.5|0
1648451150000|2022-03-28 07:05:50|48020.1|47980.1|48025.1|47985.1|48030.1|47990.1|48020.1|47980.1|1
1648451160000|2022-03-28 07:06:00|48027.5|47987.5|48025.1|47985.1|48027.5|47987.5|48025.1|47985.1|0
1648451170000|2022-03-28 07:06:10|48020.1|47980.1|48017.5|47977.5|48020.1|47980.1|48017.5|47977.5|0
1648451190000|2022-03-28 07:06:30|48024.8|47984.8|48034.8|47994.8|48034.8|47994.8|48024.8|47984.8|4
1648451210000|2022-03-28 07:06:50|48032.5|47992.5|48032.5|47992.5|48032.5|47992.5|48027.5|47987.5|2
1648451220000|2022-03-28 07:07:00|48027.5|47987.5|48027.5|47987.5|48027.5|47987.5|48027.5|47987.5|0
1648451230000|2022-03-28 07:07:10|48035.1|47995.1|48035.1|47995.1|48035.1|47995.1|48035.1|47995.1|2
1648451240000|2022-03-28 07:07:20|48050.1|48010.1|48055.1|48015.1|48055.1|48015.1|48050.1|48010.1|4
1648451250000|2022-03-28 07:07:30|48057.7|48017.7|48060.1|48020.1|48060.1|48020.1|48057.7|48017.7|0
1648451260000|2022-03-28 07:07:40|48045.1|48005.1|48045.1|48005.1|48045.1|48005.1|48045.1|48005.1|5
1648451270000|2022-03-28 07:07:50|48055.1|48015.1|48055.1|48015.1|48055.1|48015.1|48055.1|48015.1|0
1648451280000|2022-03-28 07:08:00|48057.4|48017.4|48050.1|48010.1|48062.4|48022.4|48050.1|48010.1|0
1648451300000|2022-03-28 07:08:20|48045.3|48005.3|48047.4|48007.4|48047.4|48007.4|48040.1|48000.1|1
1648451320000|2022-03-28 07:08:40|48042.4|48002.4|48042.4|48002.4|48042.4|48002.4|48042.4|48002.4|0
1648451330000|2022-03-28 07:08:50|48040|48000|48037.4|47997.4|48040|48000|48037.4|47997.4|0
1648451340000|2022-03-28 07:09:00|48039.8|47999.8|48042.4|48002.4|48042.4|48002.4|48039.8|47999.8|0
1648451370000|2022-03-28 07:09:30|48045|48005|48025|47985|48045|48005|48020|47980|1
1648451380000|2022-03-28 07:09:40|48020|47980|48030|47990|48032.4|47992.4|48015|47975|1
1648451400000|2022-03-28 07:10:00|48032.4|47992.4|48030|47990|48035|47995|48030|47990|1
1648451410000|2022-03-28 07:10:10|48027.4|47987.4|48030|47990|48030|47990|48025|47985|0
1648451430000|2022-03-28 07:10:30|48027.6|47987.6|48035|47995|48035|47995|48025|47985|0
1648451460000|2022-03-28 07:11:00|48042.4|48002.4|48037.4|47997.4|48045|48005|48037.4|47997.4|1
1648451470000|2022-03-28 07:11:10|48045|48005|48045|48005|48045|48005|48042.4|48002.4|0
1648451480000|2022-03-28 07:11:20|48042.4|48002.4|48055|48015|48055|48015|48042.4|48002.4|0
1648451490000|2022-03-28 07:11:30|48052.4|48012.4|48047.4|48007.4|48052.4|48012.4|48047.4|48007.4|0
1648451500000|2022-03-28 07:11:40|||||||||1
1648451530000|2022-03-28 07:12:10|48037.4|47997.4|48037.4|47997.4|48037.4|47997.4|48037.4|47997.4|1
1648451560000|2022-03-28 07:12:40|48040|48000|48040|48000|48040|48000|48040|48000|0
1648451580000|2022-03-28 07:13:00|48037.4|47997.4|48037.4|47997.4|48037.4|47997.4|48037.4|47997.4|0
1648451590000|2022-03-28 07:13:10|48040|48000|48040|48000|48040|48000|48040|48000|1
1648451600000|2022-03-28 07:13:20|48037.4|47997.4|48025|47985|48040|48000|48025|47985|1
1648451610000|2022-03-28 07:13:30|48022.6|47982.6|48020|47980|48022.6|47982.6|48020|47980|0
1648451620000|2022-03-28 07:13:40|48030|47990|48020|47980|48030|47990|48020|47980|1
1648451630000|2022-03-28 07:13:50|48015|47975|48015|47975|48015|47975|48015|47975|0
1648451640000|2022-03-28 07:14:00|48017.4|47977.4|48015|47975|48020|47980|48015|47975|0
1648451650000|2022-03-28 07:14:10|48025|47985|48025|47985|48025|47985|48025|47985|1
1648451720000|2022-03-28 07:15:20|48027.4|47987.4|48027.4|47987.4|48027.4|47987.4|48027.4|47987.4|0
1648451730000|2022-03-28 07:15:30|48030|47990|48012.6|47972.6|48030|47990|48012.6|47972.6|3
1648451760000|2022-03-28 07:16:00|48005.2|47965.2|48005.2|47965.2|48010.2|47970.2|48005.2|47965.2|6
1648451790000|2022-03-28 07:16:30|47990.2|47950.2|47990.2|47950.2|47990.2|47950.2|47990.2|47950.2|1
1648451800000|2022-03-28 07:16:40|47985.2|47945.2|47965.2|47925.2|47985.2|47945.2|47965.2|47925.2|7
1648451810000|2022-03-28 07:16:50|47962.8|47922.8|47957.8|47917.8|47962.8|47922.8|47955.2|47915.2|26
1648451820000|2022-03-28 07:17:00|47970.2|47930.2|47960.4|47920.4|47970.2|47930.2|47960.4|47920.4|55
1648451830000|2022-03-28 07:17:10|47955.4|47915.4|47955.4|47915.4|47955.4|47915.4|47955.4|47915.4|3
1648451840000|2022-03-28 07:17:20|47953|47913|47945.4|47905.4|47953|47913|47945.4|47905.4|7
1648451850000|2022-03-28 07:17:30|47942.8|47902.8|47945.4|47905.4|47945.4|47905.4|47942.8|47902.8|0
1648451860000|2022-03-28 07:17:40|47940.4|47900.4|47955.4|47915.4|47955.4|47915.4|47940.4|47900.4|5
1648451870000|2022-03-28 07:17:50|47952.8|47912.8|47950.2|47910.2|47955.4|47915.4|47945.4|47905.4|3
1648451880000|2022-03-28 07:18:00|47955.4|47915.4|47945.4|47905.4|47955.4|47915.4|47945.4|47905.4|0
1648451890000|2022-03-28 07:18:10|47940.4|47900.4|47925.4|47885.4|47940.4|47900.4|47925.4|47885.4|12
1648451900000|2022-03-28 07:18:20|47927.8|47887.8|47915.4|47875.4|47927.8|47887.8|47915.4|47875.4|5
1648451920000|2022-03-28 07:18:40|47907.8|47867.8|47905.4|47865.4|47907.8|47867.8|47905.4|47865.4|3
1648451940000|2022-03-28 07:19:00|47910.4|47870.4|47910.4|47870.4|47910.4|47870.4|47910.4|47870.4|1
1648451960000|2022-03-28 07:19:20|47913|47873|47935.4|47895.4|47935.4|47895.4|47913|47873|4
1648451970000|2022-03-28 07:19:30|47930.4|47890.4|47942.8|47902.8|47942.8|47902.8|47930.4|47890.4|2
1648451980000|2022-03-28 07:19:40|47945.4|47905.4|47945.4|47905.4|47945.4|47905.4|47945.4|47905.4|0
1648451990000|2022-03-28 07:19:50|47942.8|47902.8|47942.8|47902.8|47945.4|47905.4|47942.8|47902.8|0
1648452000000|2022-03-28 07:20:00|47940.4|47900.4|47942.8|47902.8|47942.8|47902.8|47940.4|47900.4|0
1648452030000|2022-03-28 07:20:30|47935.6|47895.6|47950.4|47910.4|47950.4|47910.4|47935.4|47895.4|5
1648452040000|2022-03-28 07:20:40|47945.2|47905.2|47950.4|47910.4|47950.4|47910.4|47945.2|47905.2|2
1648452060000|2022-03-28 07:21:00|47945.4|47905.4|47945.4|47905.4|47945.4|47905.4|47945.4|47905.4|0
1648452100000|2022-03-28 07:21:40|||||||||20
1648452110000|2022-03-28 07:21:50|47943|47903|47945.4|47905.4|47945.4|47905.4|47940.4|47900.4|1
1648452150000|2022-03-28 07:22:30|47942.8|47902.8|47945.4|47905.4|47945.4|47905.4|47942.8|47902.8|0
1648452160000|2022-03-28 07:22:40|47943|47903|47935.4|47895.4|47943|47903|47935.4|47895.4|2
1648452170000|2022-03-28 07:22:50|47898|47858|47890.4|47850.4|47898|47858|47890.4|47850.4|16
1648452180000|2022-03-28 07:23:00|47893|47853|47915.4|47875.4|47918|47878|47893|47853|5
1648452200000|2022-03-28 07:23:20|47917.8|47877.8|47908|47868|47917.8|47877.8|47908|47868|3
1648452210000|2022-03-28 07:23:30|47913|47873|47908|47868|47913|47873|47908|47868|0
1648452240000|2022-03-28 07:24:00|47918|47878|47918|47878|47918|47878|47918|47878|0
1648452270000|2022-03-28 07:24:30|47915.4|47875.4|47915.4|47875.4|47915.4|47875.4|47915.4|47875.4|0
1648452280000|2022-03-28 07:24:40|47918|47878|47918|47878|47918|47878|47918|47878|0
1648452290000|2022-03-28 07:24:50|47910.4|47870.4|47912.8|47872.8|47915.1|47875.1|47907.8|47867.8|3
1648452300000|2022-03-28 07:25:00|47910.1|47870.1|47910.1|47870.1|47912.8|47872.8|47910.1|47870.1|0
1648452310000|2022-03-28 07:25:10|47907.8|47867.8|47907.8|47867.8|47907.8|47867.8|47907.8|47867.8|0
1648452320000|2022-03-28 07:25:20|47910.1|47870.1|47910.1|47870.1|47910.1|47870.1|47907.8|47867.8|0
1648452330000|2022-03-28 07:25:30|47907.8|47867.8|47905.4|47865.4|47907.8|47867.8|47905.4|47865.4|0
1648452340000|2022-03-28 07:25:40|47900.4|47860.4|47900.4|47860.4|47900.4|47860.4|47900.4|47860.4|0
1648452350000|2022-03-28 07:25:50|47897.7|47857.7|47865.4|47825.4|47905.4|47865.4|47865.4|47825.4|27
1648452360000|2022-03-28 07:26:00|47875.6|47835.6|47883|47843|47883|47843|47875.6|47835.6|2
1648452370000|2022-03-28 07:26:10|47878|47838|47878|47838|47878|47838|47878|47838|0
1648452380000|2022-03-28 07:26:20|47880.4|47840.4|47865.4|47825.4|47880.4|47840.4|47865.4|47825.4|4
1648452390000|2022-03-28 07:26:30|47870.4|47830.4|47875.4|47835.4|47885.6|47845.6|47870.4|47830.4|0
1648452400000|2022-03-28 07:26:40|47885.6|47845.6|47885.6|47845.6|47885.6|47845.6|47885.6|47845.6|0
1648452420000|2022-03-28 07:27:00|47873|47833|47883|47843|47885.6|47845.6|47868|47828|13
1648452440000|2022-03-28 07:27:20|47885.3|47845.3|47900.6|47860.6|47900.6|47860.6|47885.3|47845.3|3
1648452450000|2022-03-28 07:27:30|47908|47868|47900.6|47860.6|47908|47868|47900.6|47860.6|0
1648452480000|2022-03-28 07:28:00|47910.6|47870.6|47908|47868|47910.6|47870.6|47908|47868|0
1648452490000|2022-03-28 07:28:10|47905.3|47865.3|47903|47863|47905.3|47865.3|47903|47863|0
1648452520000|2022-03-28 07:28:40|47902.9|47862.9|47900.6|47860.6|47902.9|47862.9|47900.6|47860.6|1
1648452530000|2022-03-28 07:28:50|47895.6|47855.6|47900.6|47860.6|47900.6|47860.6|47895.6|47855.6|1
1648452560000|2022-03-28 07:29:20|47902.9|47862.9|47912.9|47872.9|47912.9|47872.9|47902.9|47862.9|3
1648452570000|2022-03-28 07:29:30|47910.3|47870.3|47907.9|47867.9|47910.3|47870.3|47907.9|47867.9|0
1648452610000|2022-03-28 07:30:10|47902.9|47862.9|47902.9|47862.9|47902.9|47862.9|47902.9|47862.9|0
1648452620000|2022-03-28 07:30:20|47912.9|47872.9|47912.9|47872.9|47912.9|47872.9|47907.9|47867.9|1
1648452640000|2022-03-28 07:30:40|47910.5|47870.5|47905.5|47865.5|47910.5|47870.5|47905.5|47865.5|1
1648452650000|2022-03-28 07:30:50|47902.9|47862.9|47910.5|47870.5|47912.9|47872.9|47902.9|47862.9|1
1648452660000|2022-03-28 07:31:00|47907.9|47867.9|47907.9|47867.9|47907.9|47867.9|47907.9|47867.9|0
1648452670000|2022-03-28 07:31:10|47902.9|47862.9|47902.9|47862.9|47902.9|47862.9|47902.9|47862.9|1
1648452680000|2022-03-28 07:31:20|47905.5|47865.5|47910.5|47870.5|47910.5|47870.5|47905.5|47865.5|1
1648452700000|2022-03-28 07:31:40|47912.9|47872.9|47912.9|47872.9|47912.9|47872.9|47912.9|47872.9|0
1648452720000|2022-03-28 07:32:00|47910.5|47870.5|47910.5|47870.5|47910.5|47870.5|47910.5|47870.5|0
1648452730000|2022-03-28 07:32:10|47908.1|47868.1|47902.9|47862.9|47908.1|47868.1|47902.9|47862.9|0
1648452740000|2022-03-28 07:32:20|47900.5|47860.5|47900.5|47860.5|47900.5|47860.5|47900.5|47860.5|1
1648452750000|2022-03-28 07:32:30|47898.1|47858.1|47900.5|47860.5|47900.5|47860.5|47898.1|47858.1|1
1648452780000|2022-03-28 07:33:00|||||||||1
1648452810000|2022-03-28 07:33:30|47902.9|47862.9|47900.5|47860.5|47902.9|47862.9|47900.5|47860.5|2
1648452850000|2022-03-28 07:34:10|47898.1|47858.1|47900.5|47860.5|47900.5|47860.5|47892.9|47852.9|1
1648452890000|2022-03-28 07:34:50|47897.9|47857.9|47900.5|47860.5|47900.5|47860.5|47897.9|47857.9|0
1648452900000|2022-03-28 07:35:00|47902.9|47862.9|47900.5|47860.5|47902.9|47862.9|47900.5|47860.5|0
1648452960000|2022-03-28 07:36:00|47905.5|47865.5|47905.5|47865.5|47905.5|47865.5|47905.5|47865.5|0
1648452970000|2022-03-28 07:36:10|47902.9|47862.9|47905.5|47865.5|47905.5|47865.5|47902.9|47862.9|0
1648453000000|2022-03-28 07:36:40|||||||||1
1648453010000|2022-03-28 07:36:50|47920.5|47880.5|47910.5|47870.5|47920.5|47880.5|47910.5|47870.5|4
1648453020000|2022-03-28 07:37:00|47912.9|47872.9|47910.5|47870.5|47912.9|47872.9|47905.5|47865.5|1
1648453040000|2022-03-28 07:37:20|47905.5|47865.5|47905.5|47865.5|47905.5|47865.5|47905.5|47865.5|0
1648453050000|2022-03-28 07:37:30|||||||||12
1648453060000|2022-03-28 07:37:40|47910.5|47870.5|47910.5|47870.5|47910.5|47870.5|47910.5|47870.5|1
1648453070000|2022-03-28 07:37:50|47905.5|47865.5|47905.3|47865.3|47905.5|47865.5|47900.3|47860.3|3
1648453080000|2022-03-28 07:38:00|47907.9|47867.9|47910.5|47870.5|47917.9|47877.9|47907.9|47867.9|2
1648453090000|2022-03-28 07:38:10|47912.9|47872.9|47910.5|47870.5|47915.5|47875.5|47910.5|47870.5|0
1648453110000|2022-03-28 07:38:30|47905.5|47865.5|47905.5|47865.5|47905.5|47865.5|47905.5|47865.5|0
1648453140000|2022-03-28 07:39:00|47900.5|47860.5|47895.5|47855.5|47900.5|47860.5|47895.5|47855.5|0
1648453150000|2022-03-28 07:39:10|47892.9|47852.9|47895.5|47855.5|47895.5|47855.5|47890.5|47850.5|2
1648453160000|2022-03-28 07:39:20|47890.5|47850.5|47890.5|47850.5|47890.5|47850.5|47890.5|47850.5|1
1648453190000|2022-03-28 07:39:50|47892.9|47852.9|47890.5|47850.5|47895.5|47855.5|47890.5|47850.5|1
1648453200000|2022-03-28 07:40:00|47900.5|47860.5|47900.5|47860.5|47900.5|47860.5|47900.5|47860.5|2
1648453210000|2022-03-28 07:40:10|47902.9|47862.9|47902.9|47862.9|47902.9|47862.9|47902.9|47862.9|0
1648453240000|2022-03-28 07:40:40|47905.5|47865.5|47905.5|47865.5|47905.5|47865.5|47905.5|47865.5|0
1648453310000|2022-03-28 07:41:50|47900.5|47860.5|47900.5|47860.5|47900.5|47860.5|47900.5|47860.5|1
1648453330000|2022-03-28 07:42:10|47895.5|47855.5|47895.5|47855.5|47895.5|47855.5|47895.5|47855.5|0
1648453340000|2022-03-28 07:42:20|47898.1|47858.1|47900.5|47860.5|47900.5|47860.5|47898.1|47858.1|0
1648453410000|2022-03-28 07:43:30|47900.4|47860.4|47900.4|47860.4|47900.4|47860.4|47900.4|47860.4|0
1648453490000|2022-03-28 07:44:50|47905.4|47865.4|47905.4|47865.4|47905.4|47865.4|47905.4|47865.4|0
1648453500000|2022-03-28 07:45:00|47908|47868|47930.4|47890.4|47930.4|47890.4|47908|47868|5
1648453510000|2022-03-28 07:45:10|47927.8|47887.8|47930.4|47890.4|47930.4|47890.4|47927.8|47887.8|0
1648453550000|2022-03-28 07:45:50|47932.8|47892.8|47930.4|47890.4|47932.8|47892.8|47930.4|47890.4|1
1648453570000|2022-03-28 07:46:10|47932.8|47892.8|47932.8|47892.8|47932.8|47892.8|47932.8|47892.8|0
1648453590000|2022-03-28 07:46:30|47930.4|47890.4|47930.4|47890.4|47930.4|47890.4|47930.4|47890.4|1
1648453610000|2022-03-28 07:46:50|47927.8|47887.8|47930.4|47890.4|47930.4|47890.4|47927.8|47887.8|0
1648453630000|2022-03-28 07:47:10|47933|47893|47940.4|47900.4|47940.4|47900.4|47933|47893|0
1648453660000|2022-03-28 07:47:40|47937.8|47897.8|47930.4|47890.4|47937.8|47897.8|47930.4|47890.4|0
1648453680000|2022-03-28 07:48:00|47940.4|47900.4|47940.4|47900.4|47940.4|47900.4|47935.4|47895.4|1
1648453720000|2022-03-28 07:48:40|47935.4|47895.4|47940.4|47900.4|47940.4|47900.4|47935.4|47895.4|2
1648453890000|2022-03-28 07:51:30|47952.8|47912.8|47952.8|47912.8|47952.8|47912.8|47952.8|47912.8|4
1648453900000|2022-03-28 07:51:40|47953|47913|47953|47913|47953|47913|47953|47913|4
1648453910000|2022-03-28 07:51:50|47945.4|47905.4|47943|47903|47945.4|47905.4|47943|47903|0
1648453920000|2022-03-28 07:52:00|47940.4|47900.4|47940.4|47900.4|47940.4|47900.4|47940.4|47900.4|1
1648453930000|2022-03-28 07:52:10|47938|47898|47915.4|47875.4|47938|47898|47915.4|47875.4|5
1648453980000|2022-03-28 07:53:00|47929.9|47889.9|47935.2|47895.2|47935.2|47895.2|47929.9|47889.9|3
1648454010000|2022-03-28 07:53:30|47935.1|47895.1|47935.1|47895.1|47935.1|47895.1|47935.1|47895.1|0
1648454040000|2022-03-28 07:54:00|47937.5|47897.5|47937.5|47897.5|47940.1|47900.1|47937.5|47897.5|0
1648454050000|2022-03-28 07:54:10|47940.1|47900.1|47940.1|47900.1|47940.1|47900.1|47940.1|47900.1|0
1648454100000|2022-03-28 07:55:00|47945.1|47905.1|47945.1|47905.1|47950.1|47910.1|47945.1|47905.1|2
1648454130000|2022-03-28 07:55:30|47950.1|47910.1|47950.1|47910.1|47950.1|47910.1|47950.1|47910.1|0
1648454150000|2022-03-28 07:55:50|47947.5|47907.5|47947.5|47907.5|47947.5|47907.5|47947.5|47907.5|0
1648454180000|2022-03-28 07:56:20|47950.1|47910.1|47950.1|47910.1|47950.1|47910.1|47950.1|47910.1|0
1648454210000|2022-03-28 07:56:50|47947.5|47907.5|47947.5|47907.5|47947.5|47907.5|47947.5|47907.5|0
1648454240000|2022-03-28 07:57:20|47950.1|47910.1|47962.5|47922.5|47962.5|47922.5|47950.1|47910.1|3
1648454260000|2022-03-28 07:57:40|47967.5|47927.5|47965.1|47925.1|47967.5|47927.5|47965.1|47925.1|0
1648454270000|2022-03-28 07:57:50|47972.5|47932.5|47977.5|47937.5|47977.5|47937.5|47972.5|47932.5|1
1648454280000|2022-03-28 07:58:00|47975.1|47935.1|47982.5|47942.5|47982.5|47942.5|47975.1|47935.1|3
1648454290000|2022-03-28 07:58:10|47985.1|47945.1|47987.5|47947.5|47987.5|47947.5|47985.1|47945.1|1
1648454300000|2022-03-28 07:58:20|47985.1|47945.1|47987.5|47947.5|47987.5|47947.5|47977.5|47937.5|0
1648454310000|2022-03-28 07:58:30|47985.1|47945.1|47985.1|47945.1|47985.1|47945.1|47985.1|47945.1|0
1648454320000|2022-03-28 07:58:40|47987.5|47947.5|47987.5|47947.5|47987.5|47947.5|47987.5|47947.5|0
1648454330000|2022-03-28 07:58:50|47985.1|47945.1|47985.1|47945.1|47985.1|47945.1|47982.5|47942.5|4
1648454340000|2022-03-28 07:59:00|47987.5|47947.5|47987.5|47947.5|47990.1|47950.1|47987.5|47947.5|0
1648454350000|2022-03-28 07:59:10|47985.1|47945.1|47987.5|47947.5|47987.5|47947.5|47985.1|47945.1|2
1648454360000|2022-03-28 07:59:20|47985.1|47945.1|47985.1|47945.1|47985.1|47945.1|47985.1|47945.1|0
1648454370000|2022-03-28 07:59:30|47987.5|47947.5|47985.1|47945.1|47987.5|47947.5|47985.1|47945.1|0
1648454380000|2022-03-28 07:59:40|47987.5|47947.5|47987.5|47947.5|47987.5|47947.5|47987.5|47947.5|0
1648454400000|2022-03-28 08:00:00|47985.1|47945.1|47982.5|47942.5|47985.1|47945.1|47980.1|47940.1|0
1648454410000|2022-03-28 08:00:10|47980.1|47940.1|47985.1|47945.1|47995.1|47955.1|47980.1|47940.1|11
1648454430000|2022-03-28 08:00:30|47987.5|47947.5|47985.1|47945.1|47987.5|47947.5|47985.1|47945.1|0
1648454440000|2022-03-28 08:00:40|47990.1|47950.1|47985.1|47945.1|47990.1|47950.1|47982.5|47942.5|0
1648454450000|2022-03-28 08:00:50|47989.9|47949.9|47995.1|47955.1|47995.1|47955.1|47989.9|47949.9|0
1648454460000|2022-03-28 08:01:00|47992.5|47952.5|47995.1|47955.1|47995.1|47955.1|47992.5|47952.5|0
1648454470000|2022-03-28 08:01:10|47994.9|47954.9|47995.1|47955.1|47997.5|47957.5|47994.9|47954.9|4
1648454480000|2022-03-28 08:01:20|47997.5|47957.5|47995.1|47955.1|47997.5|47957.5|47992.5|47952.5|3
1648454490000|2022-03-28 08:01:30|47992.5|47952.5|47992.5|47952.5|47992.5|47952.5|47992.5|47952.5|0
1648454500000|2022-03-28 08:01:40|47987.5|47947.5|47987.5|47947.5|47987.5|47947.5|47987.5|47947.5|0
1648454510000|2022-03-28 08:01:50|47990.1|47950.1|47987.5|47947.5|47990.1|47950.1|47987.5|47947.5|0
1648454550000|2022-03-28 08:02:30|||||||||2
1648454570000|2022-03-28 08:02:50|||||||||1
1648454580000|2022-03-28 08:03:00|47990.1|47950.1|47987.5|47947.5|47990.1|47950.1|47987.5|47947.5|0
1648454600000|2022-03-28 08:03:20|47990.1|47950.1|47987.5|47947.5|47990.1|47950.1|47987.5|47947.5|1
1648454630000|2022-03-28 08:03:50|47995.1|47955.1|47999.8|47959.8|47999.8|47959.8|47995.1|47955.1|2
1648454640000|2022-03-28 08:04:00|48002.5|47962.5|47999.8|47959.8|48002.5|47962.5|47999.8|47959.8|0
1648454660000|2022-03-28 08:04:20|48002.5|47962.5|48007.5|47967.5|48007.5|47967.5|48002.5|47962.5|0
1648454680000|2022-03-28 08:04:40|48005.1|47965.1|48002.4|47962.4|48005.1|47965.1|48002.4|47962.4|0
1648454690000|2022-03-28 08:04:50|48004.8|47964.8|48007.4|47967.4|48007.4|47967.4|48004.8|47964.8|0
1648454700000|2022-03-28 08:05:00|48009.8|47969.8|48002.4|47962.4|48009.8|47969.8|48002.4|47962.4|0
1648454710000|2022-03-28 08:05:10|47999.8|47959.8|48002.4|47962.4|48002.4|47962.4|47999.8|47959.8|0
1648454740000|2022-03-28 08:05:40|47999.8|47959.8|47999.8|47959.8|48002.4|47962.4|47999.8|47959.8|0
1648454760000|2022-03-28 08:06:00|48005.1|47965.1|48002.4|47962.4|48005.1|47965.1|47999.8|47959.8|0
1648454810000|2022-03-28 08:06:50|47999.8|47959.8|47999.8|47959.8|47999.8|47959.8|47999.8|47959.8|0
1648454820000|2022-03-28 08:07:00|48002.4|47962.4|48002.4|47962.4|48002.4|47962.4|48002.4|47962.4|0
1648454860000|2022-03-28 08:07:40|48007.4|47967.4|48002.4|47962.4|48007.4|47967.4|48002.4|47962.4|0
1648454870000|2022-03-28 08:07:50|48007.4|47967.4|48007.4|47967.4|48007.4|47967.4|48007.4|47967.4|0
1648454880000|2022-03-28 08:08:00|48005|47965|48002.4|47962.4|48005|47965|48002.4|47962.4|0
1648454900000|2022-03-28 08:08:20|48007.4|47967.4|47997.4|47957.4|48012.4|47972.4|47997.4|47957.4|2
1648454920000|2022-03-28 08:08:40|48000|47960|48000|47960|48000|47960|48000|47960|0
1648454940000|2022-03-28 08:09:00|48015|47975|48017.4|47977.4|48017.4|47977.4|48015|47975|3
1648454950000|2022-03-28 08:09:10|48020|47980|48019.8|47979.8|48027.4|47987.4|48019.8|47979.8|3
1648454960000|2022-03-28 08:09:20|48022.4|47982.4|48037.6|47997.6|48040|48000|48022.4|47982.4|2
1648454970000|2022-03-28 08:09:30|48035|47995|48035|47995|48040|48000|48035|47995|0
1648454980000|2022-03-28 08:09:40|48037.4|47997.4|48035|47995|48037.4|47997.4|48035|47995|0
1648454990000|2022-03-28 08:09:50|48037.4|47997.4|48035|47995|48037.4|47997.4|48035|47995|0
1648455000000|2022-03-28 08:10:00|48037.4|47997.4|48035|47995|48040|48000|48035|47995|0
1648455020000|2022-03-28 08:10:20|48037.4|47997.4|48040|48000|48040|48000|48035|47995|0
1648455030000|2022-03-28 08:10:30|48045|48005|48045|48005|48045|48005|48045|48005|2
1648455050000|2022-03-28 08:10:50|48060|48020|48055|48015|48060|48020|48047.4|48007.4|2
1648455090000|2022-03-28 08:11:30|48057.4|48017.4|48055|48015|48060|48020|48055|48015|0
1648455110000|2022-03-28 08:11:50|48067.4|48027.4|48070|48030|48070|48030|48067.4|48027.4|4
1648455120000|2022-03-28 08:12:00|48067.4|48027.4|48072.4|48032.4|48072.4|48032.4|48067.4|48027.4|4
1648455130000|2022-03-28 08:12:10|48069.8|48029.8|48072.4|48032.4|48072.4|48032.4|48069.8|48029.8|0
1648455150000|2022-03-28 08:12:30|48069.8|48029.8|48057.4|48017.4|48072.4|48032.4|48057.4|48017.4|2
1648455160000|2022-03-28 08:12:40|48054.8|48014.8|48045|48005|48054.8|48014.8|48045|48005|2
1648455170000|2022-03-28 08:12:50|48052.8|48012.8|48050|48010|48052.8|48012.8|48050|48010|4
1648455180000|2022-03-28 08:13:00|48055|48015|48055|48015|48055|48015|48055|48015|0
1648455190000|2022-03-28 08:13:10|48062.8|48022.8|48060|48020|48062.8|48022.8|48060|48020|4
1648455200000|2022-03-28 08:13:20|48062.4|48022.4|48065|48025|48065|48025|48062.4|48022.4|0
1648455210000|2022-03-28 08:13:30|48067.4|48027.4|48067.4|48027.4|48067.4|48027.4|48067.4|48027.4|0
1648455230000|2022-03-28 08:13:50|48069.8|48029.8|48070|48030|48075|48035|48069.8|48029.8|0
1648455240000|2022-03-28 08:14:00|48075|48035|48060|48020|48075|48035|48060|48020|0
1648455250000|2022-03-28 08:14:10|48075|48035|48075|48035|48075|48035|48070|48030|1
1648455260000|2022-03-28 08:14:20|48065|48025|48065|48025|48065|48025|48065|48025|0
1648455320000|2022-03-28 08:15:20|||||||||6
1648455330000|2022-03-28 08:15:30|48070|48030|48070|48030|48070|48030|48070|48030|0
1648455360000|2022-03-28 08:16:00|48075|48035|48075|48035|48075|48035|48075|48035|1
1648455370000|2022-03-28 08:16:10|48080|48040|48080|48040|48080|48040|48080|48040|1
1648455380000|2022-03-28 08:16:20|48077.4|48037.4|48075|48035|48077.4|48037.4|48075|48035|0
1648455420000|2022-03-28 08:17:00|48072.4|48032.4|48080|48040|48080|48040|48072.4|48032.4|1
1648455430000|2022-03-28 08:17:10|48075|48035|48075|48035|48075|48035|48075|48035|0
1648455440000|2022-03-28 08:17:20|48080|48040|48075|48035|48080|48040|48075|48035|0
1648455460000|2022-03-28 08:17:40|48077.3|48037.3|48080|48040|48080|48040|48077.3|48037.3|0
1648455470000|2022-03-28 08:17:50|48075|48035|48080|48040|48080|48040|48075|48035|0
1648455480000|2022-03-28 08:18:00|48075|48035|48080|48040|48080|48040|48075|48035|1
1648455490000|2022-03-28 08:18:10|48075|48035|48080|48040|48080|48040|48075|48035|0
1648455500000|2022-03-28 08:18:20|48082.6|48042.6|48085|48045|48085|48045|48080|48040|1
1648455540000|2022-03-28 08:19:00|48092.3|48052.3|48095|48055|48095|48055|48090|48050|3
1648455550000|2022-03-28 08:19:10|48102.3|48062.3|48102.3|48062.3|48102.3|48062.3|48102.3|48062.3|0
1648455560000|2022-03-28 08:19:20|48100|48060|48092.3|48052.3|48100|48060|48092.3|48052.3|0
1648455570000|2022-03-28 08:19:30|48094.9|48054.9|48092.3|48052.3|48094.9|48054.9|48092.3|48052.3|0
1648455590000|2022-03-28 08:19:50|48087.3|48047.3|48094.9|48054.9|48104.9|48064.9|48087.3|48047.3|8
1648455600000|2022-03-28 08:20:00|48097.3|48057.3|48094.9|48054.9|48099.7|48059.7|48094.9|48054.9|0
1648455610000|2022-03-28 08:20:10|48097.3|48057.3|48104.9|48064.9|48104.9|48064.9|48097.3|48057.3|1
1648455620000|2022-03-28 08:20:20|48102.3|48062.3|48107.3|48067.3|48109.9|48069.9|48102.3|48062.3|1
1648455630000|2022-03-28 08:20:30|48104.9|48064.9|48107.3|48067.3|48109.9|48069.9|48104.9|48064.9|0
1648455640000|2022-03-28 08:20:40|48109.9|48069.9|48104.9|48064.9|48109.9|48069.9|48104.9|48064.9|3
1648455650000|2022-03-28 08:20:50|48107.3|48067.3|48104.9|48064.9|48109.9|48069.9|48104.9|48064.9|0
1648455670000|2022-03-28 08:21:10|48107.3|48067.3|48104.9|48064.9|48109.9|48069.9|48104.9|48064.9|0
1648455750000|2022-03-28 08:22:30|48107.3|48067.3|48114.9|48074.9|48117.3|48077.3|48107.3|48067.3|6
1648455760000|2022-03-28 08:22:40|48110.2|48070.2|48104.9|48064.9|48110.2|48070.2|48104.9|48064.9|0
1648455770000|2022-03-28 08:22:50|48109.9|48069.9|48114.9|48074.9|48114.9|48074.9|48109.9|48069.9|2
1648455780000|2022-03-28 08:23:00|48117.3|48077.3|48114.9|48074.9|48117.3|48077.3|48114.9|48074.9|0
1648455800000|2022-03-28 08:23:20|48109.9|48069.9|48109.9|48069.9|48109.9|48069.9|48109.9|48069.9|0
1648455830000|2022-03-28 08:23:50|48114.9|48074.9|48114.9|48074.9|48114.9|48074.9|48114.9|48074.9|1
1648455840000|2022-03-28 08:24:00|48109.9|48069.9|48109.9|48069.9|48109.9|48069.9|48107.3|48067.3|6
1648455850000|2022-03-28 08:24:10|48107.5|48067.5|48109.9|48069.9|48109.9|48069.9|48107.5|48067.5|0
1648455880000|2022-03-28 08:24:40|48124.9|48084.9|48119.9|48079.9|48124.9|48084.9|48114.9|48074.9|2
1648455900000|2022-03-28 08:25:00|48127.3|48087.3|48124.9|48084.9|48127.5|48087.5|48124.9|48084.9|2
1648455910000|2022-03-28 08:25:10|48127.3|48087.3|48124.9|48084.9|48127.3|48087.3|48124.9|48084.9|0
1648455920000|2022-03-28 08:25:20|48119.9|48079.9|48119.9|48079.9|48119.9|48079.9|48119.9|48079.9|1
1648455940000|2022-03-28 08:25:40|48117.3|48077.3|48117.3|48077.3|48117.3|48077.3|48117.3|48077.3|3
1648455950000|2022-03-28 08:25:50|48119.9|48079.9|48109.9|48069.9|48119.9|48079.9|48109.9|48069.9|1
1648455960000|2022-03-28 08:26:00|48107.3|48067.3|48107.3|48067.3|48107.3|48067.3|48107.3|48067.3|0
1648455970000|2022-03-28 08:26:10|48109.9|48069.9|48109.9|48069.9|48109.9|48069.9|48107.3|48067.3|0
1648455980000|2022-03-28 08:26:20|48107.3|48067.3|48109.9|48069.9|48109.9|48069.9|48107.3|48067.3|0
1648455990000|2022-03-28 08:26:30|48107.3|48067.3|48107.3|48067.3|48107.3|48067.3|48107.3|48067.3|0
1648456000000|2022-03-28 08:26:40|48100.1|48060.1|48094.9|48054.9|48114.9|48074.9|48094.9|48054.9|9
1648456020000|2022-03-28 08:27:00|48099.9|48059.9|48104.9|48064.9|48104.9|48064.9|48099.9|48059.9|2
1648456090000|2022-03-28 08:28:10|48102.5|48062.5|48104.9|48064.9|48104.9|48064.9|48102.3|48062.3|0
1648456110000|2022-03-28 08:28:30|48114.9|48074.9|48114.9|48074.9|48114.9|48074.9|48114.9|48074.9|6
1648456130000|2022-03-28 08:28:50|48109.9|48069.9|48109.9|48069.9|48109.9|48069.9|48109.9|48069.9|0
1648456170000|2022-03-28 08:29:30|48114.9|48074.9|48114.9|48074.9|48114.9|48074.9|48114.9|48074.9|1
1648456200000|2022-03-28 08:30:00|48119.9|48079.9|48129.9|48089.9|48129.9|48089.9|48117.3|48077.3|4
1648456210000|2022-03-28 08:30:10|48124.9|48084.9|48124.9|48084.9|48127.3|48087.3|48124.9|48084.9|0
1648456220000|2022-03-28 08:30:20|48129.9|48089.9|48129.9|48089.9|48129.9|48089.9|48129.9|48089.9|0
1648456230000|2022-03-28 08:30:30|48137.3|48097.3|48134.9|48094.9|48137.3|48097.3|48134.9|48094.9|1
1648456240000|2022-03-28 08:30:40|48132.2|48092.2|48132.2|48092.2|48132.2|48092.2|48132.2|48092.2|0
1648456250000|2022-03-28 08:30:50|48134.9|48094.9|48134.9|48094.9|48134.9|48094.9|48134.9|48094.9|0
1648456260000|2022-03-28 08:31:00|48132.5|48092.5|48124.9|48084.9|48132.5|48092.5|48124.9|48084.9|0
1648456280000|2022-03-28 08:31:20|48104.9|48064.9|48109.9|48069.9|48109.9|48069.9|48104.9|48064.9|8
1648456300000|2022-03-28 08:31:40|48107.5|48067.5|48109.9|48069.9|48109.9|48069.9|48104.9|48064.9|0
1648456310000|2022-03-28 08:31:50|48119.9|48079.9|48119.9|48079.9|48119.9|48079.9|48114.9|48074.9|6
1648456320000|2022-03-28 08:32:00|48114.9|48074.9|48114.9|48074.9|48117.5|48077.5|48114.9|48074.9|0
1648456350000|2022-03-28 08:32:30|48114.8|48074.8|48114.8|48074.8|48114.8|48074.8|48114.8|48074.8|0
1648456360000|2022-03-28 08:32:40|48119.8|48079.8|48117.5|48077.5|48119.8|48079.8|48117.5|48077.5|0
1648456370000|2022-03-28 08:32:50|48114.8|48074.8|48114.8|48074.8|48114.8|48074.8|48114.8|48074.8|0
1648456380000|2022-03-28 08:33:00|48109.8|48069.8|48104.8|48064.8|48109.8|48069.8|48104.8|48064.8|1
1648456470000|2022-03-28 08:34:30|48107.2|48067.2|48104.8|48064.8|48107.4|48067.4|48104.8|48064.8|0
1648456500000|2022-03-28 08:35:00|48107.2|48067.2|48107.2|48067.2|48107.2|48067.2|48107.2|48067.2|17
1648456520000|2022-03-28 08:35:20|48109.8|48069.8|48109.8|48069.8|48109.8|48069.8|48109.8|48069.8|0
1648456530000|2022-03-28 08:35:30|48109.6|48069.6|48109.6|48069.6|48109.6|48069.6|48109.6|48069.6|15
1648456540000|2022-03-28 08:35:40|48112.2|48072.2|48112.2|48072.2|48112.2|48072.2|48112.2|48072.2|0
1648456560000|2022-03-28 08:36:00|48114.8|48074.8|48114.6|48074.6|48114.8|48074.8|48112.2|48072.2|8
1648456570000|2022-03-28 08:36:10|48109.6|48069.6|48119.6|48079.6|48119.6|48079.6|48109.6|48069.6|2
1648456580000|2022-03-28 08:36:20|48122.2|48082.2|48114.8|48074.8|48122.2|48082.2|48114.8|48074.8|0
1648456620000|2022-03-28 08:37:00|48117.2|48077.2|48132.2|48092.2|48132.2|48092.2|48117.2|48077.2|1
1648456630000|2022-03-28 08:37:10|48124.8|48084.8|48129.8|48089.8|48129.8|48089.8|48124.8|48084.8|0
1648456640000|2022-03-28 08:37:20|48127.2|48087.2|48129.8|48089.8|48129.8|48089.8|48127.2|48087.2|0
1648456650000|2022-03-28 08:37:30|48127.2|48087.2|48124.8|48084.8|48129.8|48089.8|48124.8|48084.8|0
1648456660000|2022-03-28 08:37:40|48119.8|48079.8|48124.8|48084.8|48124.8|48084.8|48119.8|48079.8|1
1648456680000|2022-03-28 08:38:00|48122.4|48082.4|48119.6|48079.6|48134.6|48094.6|48119.6|48079.6|5
1648456700000|2022-03-28 08:38:20|48104.6|48064.6|48099.6|48059.6|48104.6|48064.6|48099.6|48059.6|10
1648456740000|2022-03-28 08:39:00|48089.6|48049.6|48094.6|48054.6|48094.6|48054.6|48089.6|48049.6|1
1648456750000|2022-03-28 08:39:10|48089.6|48049.6|48089.6|48049.6|48089.6|48049.6|48089.6|48049.6|31
1648456890000|2022-03-28 08:41:30|48099.6|48059.6|48099.5|48059.5|48099.6|48059.6|48099.5|48059.5|2
1648456920000|2022-03-28 08:42:00|48101.9|48061.9|48129.5|48089.5|48129.5|48089.5|48101.9|48061.9|2
1648456930000|2022-03-28 08:42:10|48119.5|48079.5|48119.5|48079.5|48121.9|48081.9|48119.5|48079.5|0
1648457010000|2022-03-28 08:43:30|48112.2|48072.2|48109.5|48069.5|48112.2|48072.2|48109.5|48069.5|0
1648457020000|2022-03-28 08:43:40|48114.5|48074.5|48121.9|48081.9|48121.9|48081.9|48114.5|48074.5|1
1648457040000|2022-03-28 08:44:00|48124.3|48084.3|48121.9|48081.9|48124.3|48084.3|48121.9|48081.9|0
1648457050000|2022-03-28 08:44:10|48124.5|48084.5|48131.9|48091.9|48134.5|48094.5|48121.9|48081.9|2
1648457070000|2022-03-28 08:44:30|48126.9|48086.9|48126.9|48086.9|48126.9|48086.9|48126.9|48086.9|0
1648457100000|2022-03-28 08:45:00|48121.9|48081.9|48119.5|48079.5|48121.9|48081.9|48119.5|48079.5|1
1648457140000|2022-03-28 08:45:40|48116.9|48076.9|48116.9|48076.9|48116.9|48076.9|48116.9|48076.9|0
1648457150000|2022-03-28 08:45:50|48119.5|48079.5|48119.5|48079.5|48119.5|48079.5|48119.5|48079.5|0
1648457160000|2022-03-28 08:46:00|48122.1|48082.1|48139.5|48099.5|48149.5|48109.5|48122.1|48082.1|11
1648457170000|2022-03-28 08:46:10|48141.9|48101.9|48149.5|48109.5|48149.5|48109.5|48141.9|48101.9|1
1648457180000|2022-03-28 08:46:20|48141.9|48101.9|48149.5|48109.5|48149.5|48109.5|48139.5|48099.5|3
1648457190000|2022-03-28 08:46:30|48144.5|48104.5|48164.3|48124.3|48164.3|48124.3|48144.5|48104.5|3
1648457200000|2022-03-28 08:46:40|48166.7|48126.7|48164.3|48124.3|48174.3|48134.3|48164.3|48124.3|12
1648457210000|2022-03-28 08:46:50|48159.3|48119.3|48159.3|48119.3|48161.9|48121.9|48159.3|48119.3|0
1648457220000|2022-03-28 08:47:00|48164.3|48124.3|48166.7|48126.7|48166.7|48126.7|48164.3|48124.3|0
1648457230000|2022-03-28 08:47:10|48166.9|48126.9|48179.3|48139.3|48179.3|48139.3|48164.3|48124.3|7
1648457240000|2022-03-28 08:47:20|48181.9|48141.9|48181.9|48141.9|48181.9|48141.9|48181.9|48141.9|0
1648457250000|2022-03-28 08:47:30|48179.3|48139.3|48179.3|48139.3|48179.3|48139.3|48174|48134|8
1648457260000|2022-03-28 08:47:40|48184.3|48144.3|48184.3|48144.3|48186.9|48146.9|48181.7|48141.7|2
1648457270000|2022-03-28 08:47:50|48186.9|48146.9|48186.9|48146.9|48186.9|48146.9|48186.9|48146.9|0
1648457280000|2022-03-28 08:48:00|48174|48134|48181.9|48141.9|48181.9|48141.9|48174|48134|1
1648457290000|2022-03-28 08:48:10|48186.9|48146.9|48186.9|48146.9|48186.9|48146.9|48186.9|48146.9|1
1648457300000|2022-03-28 08:48:20|48176.9|48136.9|48176.9|48136.9|48176.9|48136.9|48176.9|48136.9|0
1648457310000|2022-03-28 08:48:30|48179.3|48139.3|48179.5|48139.5|48181.9|48141.9|48179.3|48139.3|0
1648457320000|2022-03-28 08:48:40|48176.9|48136.9|48176.9|48136.9|48176.9|48136.9|48176.9|48136.9|0
1648457340000|2022-03-28 08:49:00|48181.9|48141.9|48176.9|48136.9|48181.9|48141.9|48176.9|48136.9|1
1648457360000|2022-03-28 08:49:20|48179.3|48139.3|48176.9|48136.9|48179.3|48139.3|48176.9|48136.9|0
1648457380000|2022-03-28 08:49:40|48166.9|48126.9|48164.5|48124.5|48166.9|48126.9|48164.5|48124.5|1
1648457390000|2022-03-28 08:49:50|48161.9|48121.9|48156.9|48116.9|48166.9|48126.9|48156.9|48116.9|1
1648457400000|2022-03-28 08:50:00|48159.3|48119.3|48156.9|48116.9|48161.9|48121.9|48156.9|48116.9|1
1648457420000|2022-03-28 08:50:20|48151.9|48111.9|48146.9|48106.9|48151.9|48111.9|48146.9|48106.9|2
1648457430000|2022-03-28 08:50:30|48149.5|48109.5|48149.5|48109.5|48149.5|48109.5|48149.5|48109.5|0
1648457450000|2022-03-28 08:50:50|48151.9|48111.9|48151.9|48111.9|48154.5|48114.5|48151.9|48111.9|1
1648457460000|2022-03-28 08:51:00|48157.1|48117.1|48171.9|48131.9|48171.9|48131.9|48156.9|48116.9|4
1648457470000|2022-03-28 08:51:10|48169.2|48129.2|48184.5|48144.5|48186.9|48146.9|48169.2|48129.2|6
1648457480000|2022-03-28 08:51:20|48186.9|48146.9|48186.9|48146.9|48186.9|48146.9|48186.9|48146.9|0
1648457490000|2022-03-28 08:51:30|48181.9|48141.9|48176.9|48136.9|48181.9|48141.9|48176.9|48136.9|2
1648457520000|2022-03-28 08:52:00|48179.5|48139.5|48179.5|48139.5|48179.5|48139.5|48179.5|48139.5|0
1648457530000|2022-03-28 08:52:10|48176.9|48136.9|48176.9|48136.9|48176.9|48136.9|48176.9|48136.9|0
1648457540000|2022-03-28 08:52:20|48179.5|48139.5|48189.2|48149.2|48191.8|48151.8|48176.9|48136.9|5
1648457550000|2022-03-28 08:52:30|48191.8|48151.8|48186.8|48146.8|48191.8|48151.8|48186.8|48146.8|2
1648457580000|2022-03-28 08:53:00|48179.2|48139.2|48186.8|48146.8|48186.8|48146.8|48179.2|48139.2|3
1648457590000|2022-03-28 08:53:10|48184.2|48144.2|48179.2|48139.2|48186.6|48146.6|48179.2|48139.2|0
1648457600000|2022-03-28 08:53:20|48184.2|48144.2|48184.2|48144.2|48184.2|48144.2|48184.2|48144.2|0
1648457610000|2022-03-28 08:53:30|48186.8|48146.8|48186.8|48146.8|48186.8|48146.8|48184.2|48144.2|0
1648457620000|2022-03-28 08:53:40|48184.2|48144.2|48184.2|48144.2|48186.8|48146.8|48179.2|48139.2|6
1648457630000|2022-03-28 08:53:50|48181.6|48141.6|48174.2|48134.2|48181.6|48141.6|48174.2|48134.2|0
1648457640000|2022-03-28 08:54:00|48176.8|48136.8|48176.8|48136.8|48176.8|48136.8|48176.8|48136.8|0
1648457650000|2022-03-28 08:54:10|48174.2|48134.2|48166.8|48126.8|48174.2|48134.2|48166.8|48126.8|1
1648457700000|2022-03-28 08:55:00|48161.8|48121.8|48156.8|48116.8|48161.8|48121.8|48156.8|48116.8|1
1648457730000|2022-03-28 08:55:30|48161.8|48121.8|48156.8|48116.8|48161.8|48121.8|48156.8|48116.8|0
1648457740000|2022-03-28 08:55:40|48146.8|48106.8|48146.8|48106.8|48146.8|48106.8|48146.8|48106.8|2
1648457750000|2022-03-28 08:55:50|48139.4|48099.4|48141.8|48101.8|48141.8|48101.8|48139.4|48099.4|0
1648457760000|2022-03-28 08:56:00|48136.8|48096.8|48149.4|48109.4|48154.2|48114.2|48136.8|48096.8|2
1648457770000|2022-03-28 08:56:10|48149.2|48109.2|48151.8|48111.8|48154.2|48114.2|48149.2|48109.2|0
1648457780000|2022-03-28 08:56:20|48151.6|48111.6|48154.2|48114.2|48156.8|48116.8|48151.6|48111.6|0
1648457790000|2022-03-28 08:56:30|48146.8|48106.8|48146.8|48106.8|48146.8|48106.8|48146.8|48106.8|0
1648457810000|2022-03-28 08:56:50|48151.8|48111.8|48151.8|48111.8|48151.8|48111.8|48151.8|48111.8|0
1648457830000|2022-03-28 08:57:10|48154.2|48114.2|48146.8|48106.8|48154.2|48114.2|48146.8|48106.8|4
1648457840000|2022-03-28 08:57:20|48149.4|48109.4|48154.2|48114.2|48154.2|48114.2|48149.2|48109.2|1
1648457860000|2022-03-28 08:57:40|48156.6|48116.6|48159.2|48119.2|48159.2|48119.2|48156.6|48116.6|0
1648457870000|2022-03-28 08:57:50|48154.2|48114.2|48154.2|48114.2|48154.2|48114.2|48154.2|48114.2|0
1648457880000|2022-03-28 08:58:00|48159.2|48119.2|48164.2|48124.2|48164.2|48124.2|48159.2|48119.2|1
1648457890000|2022-03-28 08:58:10|48166.6|48126.6|48169.2|48129.2|48174.2|48134.2|48166.6|48126.6|0
1648457920000|2022-03-28 08:58:40|48171.6|48131.6|48171.6|48131.6|48176.6|48136.6|48171.6|48131.6|0
1648457930000|2022-03-28 08:58:50|48169.2|48129.2|48169.2|48129.2|48169.2|48129.2|48161.6|48121.6|0
1648457940000|2022-03-28 08:59:00|48161.6|48121.6|48161.6|48121.6|48161.6|48121.6|48161.6|48121.6|0
1648457950000|2022-03-28 08:59:10|48156.6|48116.6|48161.6|48121.6|48161.6|48121.6|48156.6|48116.6|0
1648457970000|2022-03-28 08:59:30|48164.2|48124.2|48149.2|48109.2|48164.2|48124.2|48148.9|48108.9|1
1648457980000|2022-03-28 08:59:40|48151.6|48111.6|48149.2|48109.2|48151.6|48111.6|48149.2|48109.2|0
1648457990000|2022-03-28 08:59:50|48144.2|48104.2|48151.6|48111.6|48151.6|48111.6|48144.2|48104.2|0
1648458000000|2022-03-28 09:00:00|48144.2|48104.2|48151.6|48111.6|48154.2|48114.2|48144.2|48104.2|4
1648458030000|2022-03-28 09:00:30|48144.2|48104.2|48144.2|48104.2|48144.2|48104.2|48141.6|48101.6|1
1648458040000|2022-03-28 09:00:40|48146.6|48106.6|48146.6|48106.6|48146.6|48106.6|48143.9|48103.9|0
1648458060000|2022-03-28 09:01:00|48138.7|48098.7|48108.9|48068.9|48138.7|48098.7|48101.8|48061.8|12
1648458070000|2022-03-28 09:01:10|48111.5|48071.5|48106.5|48066.5|48111.5|48071.5|48106.5|48066.5|0
1648458110000|2022-03-28 09:01:50|48104.2|48064.2|48111.5|48071.5|48111.5|48071.5|48104.2|48064.2|1
1648458120000|2022-03-28 09:02:00|48114.2|48074.2|48111.5|48071.5|48114.2|48074.2|48108.9|48068.9|0
1648458130000|2022-03-28 09:02:10|||||||||1
1648458140000|2022-03-28 09:02:20|48108.9|48068.9|48111.5|48071.5|48111.5|48071.5|48108.9|48068.9|0
1648458150000|2022-03-28 09:02:30|48106.5|48066.5|48106.5|48066.5|48106.5|48066.5|48106.5|48066.5|0
1648458180000|2022-03-28 09:03:00|48104.2|48064.2|48111.5|48071.5|48111.5|48071.5|48104.2|48064.2|3
1648458210000|2022-03-28 09:03:30|48108.9|48068.9|48111.5|48071.5|48111.5|48071.5|48108.9|48068.9|0
1648458240000|2022-03-28 09:04:00|48104.1|48064.1|48106.5|48066.5|48106.5|48066.5|48101.5|48061.5|1
1648458260000|2022-03-28 09:04:20|48104.1|48064.1|48101.5|48061.5|48104.1|48064.1|48101.5|48061.5|0
1648458270000|2022-03-28 09:04:30|48104.1|48064.1|48101.5|48061.5|48104.1|48064.1|48101.5|48061.5|0
1648458280000|2022-03-28 09:04:40|48104.1|48064.1|48104.1|48064.1|48104.1|48064.1|48104.1|48064.1|0
1648458290000|2022-03-28 09:04:50|48106.5|48066.5|48143.7|48103.7|48148.9|48108.9|48106.5|48066.5|24
1648458300000|2022-03-28 09:05:00|48141.3|48101.3|48153.7|48113.7|48153.7|48113.7|48141.3|48101.3|12
1648458320000|2022-03-28 09:05:20|48151.3|48111.3|48151.3|48111.3|48151.3|48111.3|48151.3|48111.3|0
1648458330000|2022-03-28 09:05:30|48146.3|48106.3|48148.9|48108.9|48148.9|48108.9|48146.3|48106.3|0
1648458340000|2022-03-28 09:05:40|48146.3|48106.3|48146.3|48106.3|48146.3|48106.3|48146.3|48106.3|0
1648458350000|2022-03-28 09:05:50|48148.9|48108.9|48148.9|48108.9|48148.9|48108.9|48146.3|48106.3|1
1648458360000|2022-03-28 09:06:00|48146.3|48106.3|48138.9|48098.9|48151.3|48111.3|48138.9|48098.9|10
1648458380000|2022-03-28 09:06:20|48136.5|48096.5|48163.7|48123.7|48163.7|48123.7|48131.3|48091.3|16
1648458390000|2022-03-28 09:06:30|||||||||1
1648458400000|2022-03-28 09:06:40|48161|48121|48161|48121|48161|48121|48161|48121|2
1648458410000|2022-03-28 09:06:50|48158.4|48118.4|48158.4|48118.4|48158.4|48118.4|48158.4|48118.4|1
1648458420000|2022-03-28 09:07:00|48161|48121|48161|48121|48161|48121|48156|48116|0
1648458430000|2022-03-28 09:07:10|48156|48116|48181|48141|48181|48141|48156|48116|11
1648458440000|2022-03-28 09:07:20|||||||||1
1648458450000|2022-03-28 09:07:30|48183.6|48143.6|48181|48141|48183.6|48143.6|48181|48141|0
1648458460000|2022-03-28 09:07:40|48183.6|48143.6|48186|48146|48186|48146|48181|48141|1
1648458470000|2022-03-28 09:07:50|48176|48136|48176|48136|48176|48136|48176|48136|1
1648458480000|2022-03-28 09:08:00|48178.6|48138.6|48181|48141|48186|48146|48176|48136|2
1648458500000|2022-03-28 09:08:20|48183.6|48143.6|48181|48141|48183.6|48143.6|48181|48141|0
1648458510000|2022-03-28 09:08:30|48183.6|48143.6|48183.6|48143.6|48183.6|48143.6|48181|48141|1
1648458530000|2022-03-28 09:08:50|48181|48141|48183.6|48143.6|48183.6|48143.6|48181|48141|0
1648458540000|2022-03-28 09:09:00|48181|48141|48183.6|48143.6|48193.6|48153.6|48181|48141|4
1648458550000|2022-03-28 09:09:10|48191|48151|48191|48151|48191|48151|48191|48151|0
1648458560000|2022-03-28 09:09:20|48193.6|48153.6|48188.6|48148.6|48193.6|48153.6|48188.6|48148.6|0
1648458570000|2022-03-28 09:09:30|48186|48146|48188.6|48148.6|48193.6|48153.6|48186|48146|0
1648458580000|2022-03-28 09:09:40|48186.2|48146.2|48183.6|48143.6|48186.2|48146.2|48183.6|48143.6|0
1648458590000|2022-03-28 09:09:50|||||||||10
1648458600000|2022-03-28 09:10:00|48191|48151|48193.6|48153.6|48196|48156|48191|48151|6
1648458630000|2022-03-28 09:10:30|48183.6|48143.6|48183.6|48143.6|48183.6|48143.6|48183.6|48143.6|0
1648458660000|2022-03-28 09:11:00|||||||||1
1648458720000|2022-03-28 09:12:00|||||||||4
1648458740000|2022-03-28 09:12:20|48173.6|48133.6|48173.6|48133.6|48173.6|48133.6|48173.6|48133.6|0
1648458780000|2022-03-28 09:13:00|48163.4|48123.4|48163.6|48123.6|48168.6|48128.6|48163.4|48123.4|4
1648458790000|2022-03-28 09:13:10|48166|48126|48166|48126|48166|48126|48166|48126|2
1648458800000|2022-03-28 09:13:20|48163.6|48123.6|48163.6|48123.6|48163.6|48123.6|48163.6|48123.6|0
1648458820000|2022-03-28 09:13:40|48166|48126|48168.6|48128.6|48168.6|48128.6|48166|48126|0
1648458830000|2022-03-28 09:13:50|||||||||2
1648458840000|2022-03-28 09:14:00|48176|48136|48181|48141|48181|48141|48176|48136|1
1648458850000|2022-03-28 09:14:10|48178.4|48138.4|48163.6|48123.6|48178.4|48138.4|48163.6|48123.6|0
1648458870000|2022-03-28 09:14:30|48168.6|48128.6|48163.6|48123.6|48168.6|48128.6|48163.6|48123.6|2
1648458900000|2022-03-28 09:15:00|48153.6|48113.6|48153.6|48113.6|48153.6|48113.6|48153.6|48113.6|1
1648458910000|2022-03-28 09:15:10|48156|48116|48151|48111|48156|48116|48151|48111|1
1648458920000|2022-03-28 09:15:20|48153.6|48113.6|48143.6|48103.6|48153.6|48113.6|48143.6|48103.6|0
1648458930000|2022-03-28 09:15:30|||||||||7
1648458970000|2022-03-28 09:16:10|48141.2|48101.2|48143.6|48103.6|48148.6|48108.6|48141.2|48101.2|2
1648458990000|2022-03-28 09:16:30|48141|48101|48136|48096|48141|48101|48133.6|48093.6|0
1648459000000|2022-03-28 09:16:40|48133.6|48093.6|48136|48096|48136|48096|48133.6|48093.6|0
1648459010000|2022-03-28 09:16:50|48131|48091|48136|48096|48136|48096|48131|48091|0
1648459020000|2022-03-28 09:17:00|48133.6|48093.6|48133.3|48093.3|48136|48096|48128.3|48088.3|23
1648459030000|2022-03-28 09:17:10|48136|48096|48126|48086|48136|48096|48126|48086|1
1648459040000|2022-03-28 09:17:20|48125.9|48085.9|48125.9|48085.9|48125.9|48085.9|48125.9|48085.9|0
1648459060000|2022-03-28 09:17:40|48118.3|48078.3|48120.9|48080.9|48120.9|48080.9|48118.3|48078.3|2
1648459070000|2022-03-28 09:17:50|48115.9|48075.9|48120.9|48080.9|48123.6|48083.6|48115.9|48075.9|1
1648459080000|2022-03-28 09:18:00|48125.9|48085.9|48125.9|48085.9|48125.9|48085.9|48125.9|48085.9|0
1648459090000|2022-03-28 09:18:10|48130.9|48090.9|48128.3|48088.3|48130.9|48090.9|48128.3|48088.3|1
1648459100000|2022-03-28 09:18:20|48130.9|48090.9|48128.3|48088.3|48130.9|48090.9|48128.3|48088.3|0
1648459110000|2022-03-28 09:18:30|48130.9|48090.9|48128.3|48088.3|48130.9|48090.9|48128.3|48088.3|0
1648459140000|2022-03-28 09:19:00|48130.9|48090.9|48128.3|48088.3|48130.9|48090.9|48128.3|48088.3|0
1648459150000|2022-03-28 09:19:10|48125.9|48085.9|48125.9|48085.9|48125.9|48085.9|48125.9|48085.9|0
1648459160000|2022-03-28 09:19:20|48123.6|48083.6|48120.9|48080.9|48123.6|48083.6|48120.9|48080.9|0
1648459180000|2022-03-28 09:19:40|48115.9|48075.9|48130.9|48090.9|48130.9|48090.9|48110.9|48070.9|2
1648459200000|2022-03-28 09:20:00|48128.5|48088.5|48125.9|48085.9|48128.5|48088.5|48123.3|48083.3|2
1648459210000|2022-03-28 09:20:10|48123.3|48083.3|48123.3|48083.3|48123.3|48083.3|48123.3|48083.3|0
1648459230000|2022-03-28 09:20:30|48120.9|48080.9|48125.9|48085.9|48125.9|48085.9|48115.9|48075.9|4
1648459240000|2022-03-28 09:20:40|48123.3|48083.3|48120.9|48080.9|48123.3|48083.3|48118.3|48078.3|0
1648459270000|2022-03-28 09:21:10|48118.3|48078.3|48120.9|48080.9|48120.9|48080.9|48118.3|48078.3|0
1648459280000|2022-03-28 09:21:20|48115.9|48075.9|48115.9|48075.9|48115.9|48075.9|48115.9|48075.9|0
1648459300000|2022-03-28 09:21:40|48123.5|48083.5|48120.9|48080.9|48123.5|48083.5|48120.9|48080.9|2
1648459320000|2022-03-28 09:22:00|48118.3|48078.3|48125.9|48085.9|48125.9|48085.9|48118.3|48078.3|0
1648459330000|2022-03-28 09:22:10|48120.9|48080.9|48120.9|48080.9|48120.9|48080.9|48120.9|48080.9|0
1648459340000|2022-03-28 09:22:20|48123.3|48083.3|48123.3|48083.3|48123.3|48083.3|48123.3|48083.3|0
1648459350000|2022-03-28 09:22:30|48125.9|48085.9|48125.9|48085.9|48125.9|48085.9|48125.9|48085.9|0
1648459360000|2022-03-28 09:22:40|48123.5|48083.5|48123.5|48083.5|48123.5|48083.5|48123.5|48083.5|0
1648459370000|2022-03-28 09:22:50|48120.9|48080.9|48125.9|48085.9|48125.9|48085.9|48120.9|48080.9|0
1648459380000|2022-03-28 09:23:00|48123.5|48083.5|48118.3|48078.3|48125.9|48085.9|48118.3|48078.3|5
1648459390000|2022-03-28 09:23:10|48120.9|48080.9|48120.9|48080.9|48123.5|48083.5|48120.9|48080.9|0
1648459420000|2022-03-28 09:23:40|48123.5|48083.5|48123.5|48083.5|48123.5|48083.5|48123.5|48083.5|0
1648459430000|2022-03-28 09:23:50|48120.9|48080.9|48120.9|48080.9|48120.9|48080.9|48120.9|48080.9|0
1648459440000|2022-03-28 09:24:00|48123.5|48083.5|48120.9|48080.9|48123.5|48083.5|48120.9|48080.9|0
1648459460000|2022-03-28 09:24:20|48123.5|48083.5|48123.5|48083.5|48123.5|48083.5|48120.9|48080.9|1
1648459560000|2022-03-28 09:26:00|48125.9|48085.9|48123.5|48083.5|48125.9|48085.9|48123.5|48083.5|1
1648459670000|2022-03-28 09:27:50|48121.1|48081.1|48118.5|48078.5|48121.1|48081.1|48118.5|48078.5|0
1648459680000|2022-03-28 09:28:00|48113.5|48073.5|48108.5|48068.5|48113.5|48073.5|48108.5|48068.5|8
1648459700000|2022-03-28 09:28:20|48105.9|48065.9|48098.5|48058.5|48105.9|48065.9|48095.9|48055.9|1
1648459710000|2022-03-28 09:28:30|48095.9|48055.9|48095.9|48055.9|48095.9|48055.9|48095.9|48055.9|0
1648459720000|2022-03-28 09:28:40|48093.5|48053.5|48093.5|48053.5|48098.5|48058.5|48088.5|48048.5|1
1648459740000|2022-03-28 09:29:00|48090.9|48050.9|48088.2|48048.2|48090.9|48050.9|48085.9|48045.9|0
1648459750000|2022-03-28 09:29:10|48090.9|48050.9|48090.9|48050.9|48090.9|48050.9|48090.9|48050.9|0
1648459770000|2022-03-28 09:29:30|48088.5|48048.5|48085.9|48045.9|48088.5|48048.5|48085.9|48045.9|0
1648459780000|2022-03-28 09:29:40|48085.8|48045.8|48085.8|48045.8|48085.8|48045.8|48085.8|48045.8|0
1648459800000|2022-03-28 09:30:00|48083.5|48043.5|48080.8|48040.8|48083.5|48043.5|48073.5|48033.5|4
1648459810000|2022-03-28 09:30:10|48075.8|48035.8|48075.8|48035.8|48075.8|48035.8|48075.8|48035.8|0
1648459840000|2022-03-28 09:30:40|48081.1|48041.1|48085.8|48045.8|48085.8|48045.8|48081.1|48041.1|1
1648459850000|2022-03-28 09:30:50|48088.2|48048.2|48088.2|48048.2|48088.2|48048.2|48088.2|48048.2|3
1648459860000|2022-03-28 09:31:00|48090.8|48050.8|48085.8|48045.8|48090.8|48050.8|48085.8|48045.8|0
1648459880000|2022-03-28 09:31:20|48083.5|48043.5|48083.5|48043.5|48083.5|48043.5|48083.5|48043.5|1
1648459900000|2022-03-28 09:31:40|48080.8|48040.8|48080.8|48040.8|48080.8|48040.8|48080.8|48040.8|0
1648459910000|2022-03-28 09:31:50|48078.5|48038.5|48080.8|48040.8|48083.5|48043.5|48075.8|48035.8|1
1648459930000|2022-03-28 09:32:10|48083.4|48043.4|48080.8|48040.8|48083.4|48043.4|48080.8|48040.8|0
1648459940000|2022-03-28 09:32:20|48085.8|48045.8|48080.8|48040.8|48085.8|48045.8|48078.4|48038.4|1
1648459950000|2022-03-28 09:32:30|48083.4|48043.4|48085.8|48045.8|48085.8|48045.8|48083.4|48043.4|0
1648459960000|2022-03-28 09:32:40|48083.4|48043.4|48083.4|48043.4|48083.4|48043.4|48080.8|48040.8|0
1648459970000|2022-03-28 09:32:50|48080.8|48040.8|48085.8|48045.8|48085.8|48045.8|48080.8|48040.8|0
1648459980000|2022-03-28 09:33:00|48088.4|48048.4|48085.8|48045.8|48088.4|48048.4|48085.8|48045.8|2
1648459990000|2022-03-28 09:33:10|||||||||2
1648460020000|2022-03-28 09:33:40|48088.4|48048.4|48085.8|48045.8|48088.4|48048.4|48085.8|48045.8|2
1648460040000|2022-03-28 09:34:00|||||||||1
1648460050000|2022-03-28 09:34:10|48088.4|48048.4|48088.4|48048.4|48091|48051|48088.4|48048.4|2
1648460060000|2022-03-28 09:34:20|48090.8|48050.8|48090.8|48050.8|48090.8|48050.8|48090.8|48050.8|0
1648460100000|2022-03-28 09:35:00|48093.4|48053.4|48090.8|48050.8|48093.4|48053.4|48090.8|48050.8|0
1648460120000|2022-03-28 09:35:20|48093.4|48053.4|48090.8|48050.8|48093.4|48053.4|48090.8|48050.8|0
1648460130000|2022-03-28 09:35:30|48093.4|48053.4|48090.8|48050.8|48093.4|48053.4|48090.8|48050.8|0
1648460140000|2022-03-28 09:35:40|48095.8|48055.8|48093.4|48053.4|48095.8|48055.8|48093.4|48053.4|1
1648460150000|2022-03-28 09:35:50|48090.8|48050.8|48093.4|48053.4|48093.4|48053.4|48090.8|48050.8|0
1648460160000|2022-03-28 09:36:00|48090.8|48050.8|48083.4|48043.4|48090.8|48050.8|48083.4|48043.4|0
1648460170000|2022-03-28 09:36:10|48080.8|48040.8|48075.8|48035.8|48080.8|48040.8|48075.8|48035.8|0
1648460180000|2022-03-28 09:36:20|48080.8|48040.8|48080.8|48040.8|48083.4|48043.4|48080.8|48040.8|2
1648460190000|2022-03-28 09:36:30|48083.4|48043.4|48083.4|48043.4|48083.4|48043.4|48083.4|48043.4|0
1648460220000|2022-03-28 09:37:00|48085.8|48045.8|48085.8|48045.8|48085.8|48045.8|48085.8|48045.8|1
1648460250000|2022-03-28 09:37:30|48093.4|48053.4|48090.8|48050.8|48093.4|48053.4|48090.8|48050.8|13
1648460270000|2022-03-28 09:37:50|48083.4|48043.4|48083.4|48043.4|48088.4|48048.4|48081|48041|2
1648460280000|2022-03-28 09:38:00|48085.8|48045.8|48083.4|48043.4|48085.8|48045.8|48083.4|48043.4|2
1648460300000|2022-03-28 09:38:20|48080.8|48040.8|48075.8|48035.8|48080.8|48040.8|48075.8|48035.8|1
1648460320000|2022-03-28 09:38:40|48070.8|48030.8|48070.8|48030.8|48070.8|48030.8|48070.8|48030.8|1
1648460340000|2022-03-28 09:39:00|48073.4|48033.4|48070.8|48030.8|48073.4|48033.4|48070.8|48030.8|1
1648460350000|2022-03-28 09:39:10|48081.2|48041.2|48083.4|48043.4|48083.4|48043.4|48081.2|48041.2|5
1648460360000|2022-03-28 09:39:20|48098.4|48058.4|48103.4|48063.4|48103.4|48063.4|48098.4|48058.4|1
1648460370000|2022-03-28 09:39:30|48100.8|48060.8|48103.4|48063.4|48103.4|48063.4|48100.8|48060.8|0
1648460380000|2022-03-28 09:39:40|48101|48061|48093.4|48053.4|48101|48061|48093.4|48053.4|0
1648460400000|2022-03-28 09:40:00|48088.4|48048.4|48098.4|48058.4|48098.4|48058.4|48088.4|48048.4|2
1648460410000|2022-03-28 09:40:10|48100.8|48060.8|48103.4|48063.4|48103.4|48063.4|48100.8|48060.8|0
1648460420000|2022-03-28 09:40:20|48098.4|48058.4|48105.8|48065.8|48105.8|48065.8|48098.4|48058.4|2
1648460430000|2022-03-28 09:40:30|48110.8|48070.8|48103.4|48063.4|48110.8|48070.8|48103.4|48063.4|0
1648460440000|2022-03-28 09:40:40|48113.4|48073.4|48110.8|48070.8|48113.4|48073.4|48110.8|48070.8|0
1648460450000|2022-03-28 09:40:50|48113.4|48073.4|48110.8|48070.8|48113.4|48073.4|48110.8|48070.8|0
1648460480000|2022-03-28 09:41:20|48108.4|48068.4|48108.4|48068.4|48108.4|48068.4|48108.4|48068.4|0
1648460490000|2022-03-28 09:41:30|48105.8|48065.8|48103.4|48063.4|48105.8|48065.8|48103.4|48063.4|0
1648460520000|2022-03-28 09:42:00|48098.4|48058.4|48098.4|48058.4|48098.4|48058.4|48098.4|48058.4|0
1648460530000|2022-03-28 09:42:10|48086|48046|48083.4|48043.4|48086|48046|48083.4|48043.4|1
1648460610000|2022-03-28 09:43:30|48080.7|48040.7|48078.6|48038.6|48083.4|48043.4|48078.6|48038.6|0
1648460620000|2022-03-28 09:43:40|48073.4|48033.4|48075.7|48035.7|48075.7|48035.7|48073.4|48033.4|0
1648460630000|2022-03-28 09:43:50|48083.4|48043.4|48083.4|48043.4|48083.4|48043.4|48083.4|48043.4|1
1648460660000|2022-03-28 09:44:20|48083.3|48043.3|48088.3|48048.3|48088.3|48048.3|48083.3|48043.3|0
1648460670000|2022-03-28 09:44:30|48093.3|48053.3|48093.3|48053.3|48093.3|48053.3|48090.7|48050.7|2
1648460680000|2022-03-28 09:44:40|48090.7|48050.7|48083.3|48043.3|48093.3|48053.3|48083.3|48043.3|2
1648460720000|2022-03-28 09:45:20|48088.3|48048.3|48083.3|48043.3|48088.3|48048.3|48083.3|48043.3|0
1648460740000|2022-03-28 09:45:40|48085.7|48045.7|48083.3|48043.3|48085.7|48045.7|48083.3|48043.3|0
1648460830000|2022-03-28 09:47:10|48085.7|48045.7|48083.3|48043.3|48088.3|48048.3|48083.3|48043.3|0
1648460840000|2022-03-28 09:47:20|48085.7|48045.7|48085.7|48045.7|48085.7|48045.7|48085.7|48045.7|0
1648460860000|2022-03-28 09:47:40|48088.3|48048.3|48088.3|48048.3|48088.3|48048.3|48088.3|48048.3|0
1648460870000|2022-03-28 09:47:50|48085.7|48045.7|48085.7|48045.7|48085.7|48045.7|48085.7|48045.7|0
1648460880000|2022-03-28 09:48:00|48088.3|48048.3|48088.3|48048.3|48088.3|48048.3|48088.3|48048.3|3
1648460890000|2022-03-28 09:48:10|48085.7|48045.7|48085.7|48045.7|48085.7|48045.7|48085.7|48045.7|0
1648460920000|2022-03-28 09:48:40|48088.3|48048.3|48093.3|48053.3|48093.3|48053.3|48088.3|48048.3|1
1648460940000|2022-03-28 09:49:00|48090.7|48050.7|48093.3|48053.3|48093.3|48053.3|48090.7|48050.7|0
1648460970000|2022-03-28 09:49:30|48090.7|48050.7|48093.3|48053.3|48093.3|48053.3|48090.7|48050.7|0
1648461000000|2022-03-28 09:50:00|48088.1|48048.1|48093.3|48053.3|48093.3|48053.3|48088.1|48048.1|0
1648461010000|2022-03-28 09:50:10|48090.7|48050.7|48093.3|48053.3|48093.3|48053.3|48090.7|48050.7|0
1648461040000|2022-03-28 09:50:40|48090.7|48050.7|48090.7|48050.7|48090.7|48050.7|48090.7|48050.7|0
1648461050000|2022-03-28 09:50:50|48093.3|48053.3|48093.3|48053.3|48093.3|48053.3|48090.7|48050.7|0
1648461060000|2022-03-28 09:51:00|48090.7|48050.7|48090.7|48050.7|48090.7|48050.7|48090.7|48050.7|0
1648461080000|2022-03-28 09:51:20|48090.9|48050.9|48088.3|48048.3|48090.9|48050.9|48088.3|48048.3|0
1648461090000|2022-03-28 09:51:30|48093.3|48053.3|48093.3|48053.3|48093.3|48053.3|48093.3|48053.3|1
1648461100000|2022-03-28 09:51:40|48090.7|48050.7|48090.7|48050.7|48093.3|48053.3|48090.7|48050.7|0
1648461110000|2022-03-28 09:51:50|48093.3|48053.3|48090.7|48050.7|48093.3|48053.3|48090.7|48050.7|1
1648461150000|2022-03-28 09:52:30|48088|48048|48088|48048|48088|48048|48088|48048|0
1648461160000|2022-03-28 09:52:40|48090.7|48050.7|48090.7|48050.7|48090.7|48050.7|48090.7|48050.7|0
1648461180000|2022-03-28 09:53:00|48085.7|48045.7|48085.7|48045.7|48085.7|48045.7|48085.7|48045.7|0
1648461210000|2022-03-28 09:53:30|48075.7|48035.7|48075.7|48035.7|48075.7|48035.7|48075.7|48035.7|1
1648461230000|2022-03-28 09:53:50|48070.9|48030.9|48065.7|48025.7|48070.9|48030.9|48065.7|48025.7|1
1648461240000|2022-03-28 09:54:00|||||||||1
1648461250000|2022-03-28 09:54:10|48073.3|48033.3|48070.6|48030.6|48073.3|48033.3|48070.6|48030.6|2
1648461270000|2022-03-28 09:54:30|48065.4|48025.4|48065.4|48025.4|48065.4|48025.4|48065.4|48025.4|0
1648461290000|2022-03-28 09:54:50|48068|48028|48068|48028|48068|48028|48068|48028|0
1648461330000|2022-03-28 09:55:30|48070.6|48030.6|48065.6|48025.6|48070.6|48030.6|48065.6|48025.6|0
1648461340000|2022-03-28 09:55:40|||||||||1
1648461410000|2022-03-28 09:56:50|48063|48023|48063|48023|48063|48023|48063|48023|4
1648461420000|2022-03-28 09:57:00|48065.6|48025.6|48065.6|48025.6|48065.6|48025.6|48065.6|48025.6|0
1648461440000|2022-03-28 09:57:20|48075.6|48035.6|48075.6|48035.6|48075.6|48035.6|48075.6|48035.6|2
1648461550000|2022-03-28 09:59:10|48068|48028|48068.2|48028.2|48070.6|48030.6|48065.6|48025.6|0
1648461570000|2022-03-28 09:59:30|48065.6|48025.6|48065.6|48025.6|48065.6|48025.6|48065.6|48025.6|0
1648461610000|2022-03-28 10:00:10|48063|48023|48065.6|48025.6|48065.6|48025.6|48063|48023|0
1648461650000|2022-03-28 10:00:50|48068|48028|48073.2|48033.2|48073.2|48033.2|48068|48028|1
1648461660000|2022-03-28 10:01:00|48070.6|48030.6|48070.6|48030.6|48070.6|48030.6|48070.6|48030.6|0
1648461680000|2022-03-28 10:01:20|||||||||1
1648461690000|2022-03-28 10:01:30|48068|48028|48065.6|48025.6|48068|48028|48065.6|48025.6|0
1648461700000|2022-03-28 10:01:40|48060.6|48020.6|48060.6|48020.6|48060.6|48020.6|48060.6|48020.6|1
1648461720000|2022-03-28 10:02:00|48058.2|48018.2|48053.2|48013.2|48058.2|48018.2|48053.2|48013.2|2
1648461760000|2022-03-28 10:02:40|48035.6|47995.6|48030.6|47990.6|48035.6|47995.6|48028|47988|6
1648461770000|2022-03-28 10:02:50|48028.2|47988.2|48023.2|47983.2|48028.2|47988.2|48023.2|47983.2|2
1648461780000|2022-03-28 10:03:00|48025.6|47985.6|48025.6|47985.6|48025.6|47985.6|48025.6|47985.6|0
1648461790000|2022-03-28 10:03:10|48033.2|47993.2|48033.2|47993.2|48033.2|47993.2|48033.2|47993.2|1
1648461800000|2022-03-28 10:03:20|48030.6|47990.6|48033.2|47993.2|48033.2|47993.2|48030.6|47990.6|0
1648461810000|2022-03-28 10:03:30|48030.6|47990.6|48033.2|47993.2|48033.2|47993.2|48030.6|47990.6|0
1648461820000|2022-03-28 10:03:40|48035.6|47995.6|48030.6|47990.6|48040.6|48000.6|48030.6|47990.6|2
1648461830000|2022-03-28 10:03:50|48028.2|47988.2|48030.6|47990.6|48030.6|47990.6|48028.2|47988.2|0
1648461840000|2022-03-28 10:04:00|48027.9|47987.9|48025.6|47985.6|48028.2|47988.2|48025.6|47985.6|1
1648461850000|2022-03-28 10:04:10|48022.9|47982.9|48023.2|47983.2|48023.2|47983.2|48015.6|47975.6|2
1648461880000|2022-03-28 10:04:40|48013.2|47973.2|48013.2|47973.2|48013.2|47973.2|48013.2|47973.2|0
1648461890000|2022-03-28 10:04:50|48015.6|47975.6|48023.2|47983.2|48023.2|47983.2|48013.2|47973.2|4
1648461900000|2022-03-28 10:05:00|48020.8|47980.8|48018.2|47978.2|48020.8|47980.8|48018.2|47978.2|0
1648461910000|2022-03-28 10:05:10|48028.2|47988.2|48028.2|47988.2|48033.2|47993.2|48028.2|47988.2|2
1648461920000|2022-03-28 10:05:20|48025.8|47985.8|48023.2|47983.2|48030.8|47990.8|48023.2|47983.2|0
1648461950000|2022-03-28 10:05:50|48020.8|47980.8|48018.2|47978.2|48023.2|47983.2|48018.2|47978.2|0
1648461960000|2022-03-28 10:06:00|48013.2|47973.2|48023.2|47983.2|48023.2|47983.2|48013.2|47973.2|1
1648461970000|2022-03-28 10:06:10|48020.6|47980.6|48020.6|47980.6|48020.6|47980.6|48020.6|47980.6|0
1648461980000|2022-03-28 10:06:20|48013.2|47973.2|48013.2|47973.2|48013.2|47973.2|48013.2|47973.2|0
1648462030000|2022-03-28 10:07:10|48010.8|47970.8|48013.2|47973.2|48013.2|47973.2|48010.8|47970.8|0
1648462070000|2022-03-28 10:07:50|48010.8|47970.8|48013.2|47973.2|48013.2|47973.2|48008.2|47968.2|1
1648462080000|2022-03-28 10:08:00|48010.8|47970.8|48013.2|47973.2|48015.5|47975.5|48008.2|47968.2|3
1648462120000|2022-03-28 10:08:40|48008.2|47968.2|48008.2|47968.2|48008.2|47968.2|48008.2|47968.2|0
1648462140000|2022-03-28 10:09:00|48008.1|47968.1|48008.1|47968.1|48008.1|47968.1|48008.1|47968.1|0
1648462150000|2022-03-28 10:09:10|47993.1|47953.1|47993.1|47953.1|47993.1|47953.1|47990.5|47950.5|1
1648462190000|2022-03-28 10:09:50|47988.1|47948.1|47988.1|47948.1|47988.1|47948.1|47988.1|47948.1|0
1648462200000|2022-03-28 10:10:00|||||||||1
1648462210000|2022-03-28 10:10:10|48003.1|47963.1|47993.1|47953.1|48003.1|47963.1|47993.1|47953.1|2
1648462230000|2022-03-28 10:10:30|47998.1|47958.1|47998.1|47958.1|48003.1|47963.1|47998.1|47958.1|1
1648462240000|2022-03-28 10:10:40|48000.5|47960.5|47993.1|47953.1|48000.5|47960.5|47993.1|47953.1|1
1648462290000|2022-03-28 10:11:30|47988.1|47948.1|47988.1|47948.1|47988.1|47948.1|47988.1|47948.1|0
1648462370000|2022-03-28 10:12:50|||||||||1
1648462390000|2022-03-28 10:13:10|47985.7|47945.7|47973.1|47933.1|47985.7|47945.7|47973.1|47933.1|5
1648462400000|2022-03-28 10:13:20|47968.1|47928.1|47973.1|47933.1|47973.1|47933.1|47968.1|47928.1|1
1648462410000|2022-03-28 10:13:30|47968.1|47928.1|47973.1|47933.1|47973.1|47933.1|47968.1|47928.1|1
1648462450000|2022-03-28 10:14:10|47975.5|47935.5|47973.1|47933.1|47978.1|47938.1|47973.1|47933.1|0
1648462470000|2022-03-28 10:14:30|47970.7|47930.7|47983.1|47943.1|47983.1|47943.1|47968.1|47928.1|2
1648462480000|2022-03-28 10:14:40|47975.5|47935.5|47978.1|47938.1|47978.1|47938.1|47975.5|47935.5|0
1648462490000|2022-03-28 10:14:50|47980.5|47940.5|47983.1|47943.1|47983.1|47943.1|47980.5|47940.5|1
1648462510000|2022-03-28 10:15:10|47988.1|47948.1|47983.1|47943.1|47988.1|47948.1|47983.1|47943.1|0
1648462520000|2022-03-28 10:15:20|47978.1|47938.1|47983.1|47943.1|47983.1|47943.1|47978.1|47938.1|2
1648462560000|2022-03-28 10:16:00|47985.5|47945.5|47973.1|47933.1|47985.5|47945.5|47973.1|47933.1|1
1648462590000|2022-03-28 10:16:30|47970.7|47930.7|47973.1|47933.1|47973.1|47933.1|47970.7|47930.7|1
1648462620000|2022-03-28 10:17:00|47978.1|47938.1|47975.5|47935.5|47978.1|47938.1|47975.5|47935.5|0
1648462630000|2022-03-28 10:17:10|47973.1|47933.1|47973.1|47933.1|47973.1|47933.1|47973.1|47933.1|0
1648462670000|2022-03-28 10:17:50|47970.7|47930.7|47965.5|47925.5|47970.7|47930.7|47965.5|47925.5|0
1648462680000|2022-03-28 10:18:00|47968.1|47928.1|47968.1|47928.1|47968.1|47928.1|47965.5|47925.5|0
1648462690000|2022-03-28 10:18:10|47965.5|47925.5|48005.5|47965.5|48005.5|47965.5|47965.5|47925.5|7
1648462700000|2022-03-28 10:18:20|||||||||2
1648462710000|2022-03-28 10:18:30|48013.1|47973.1|48013.1|47973.1|48013.1|47973.1|48013.1|47973.1|3
1648462720000|2022-03-28 10:18:40|48010.4|47970.4|48005.4|47965.4|48010.4|47970.4|48005.4|47965.4|0
1648462750000|2022-03-28 10:19:10|48013.1|47973.1|48010.4|47970.4|48013.1|47973.1|48010.4|47970.4|0
1648462760000|2022-03-28 10:19:20|48013.1|47973.1|48013.1|47973.1|48013.1|47973.1|48013.1|47973.1|0
1648462770000|2022-03-28 10:19:30|48010.4|47970.4|48013.1|47973.1|48013.1|47973.1|48010.4|47970.4|0
1648462850000|2022-03-28 10:20:50|48015.4|47975.4|48015.4|47975.4|48015.4|47975.4|48015.4|47975.4|0
1648462860000|2022-03-28 10:21:00|48062.8|48022.8|48067.6|48027.6|48067.6|48027.6|48057.8|48017.8|9
1648462870000|2022-03-28 10:21:10|48065.2|48025.2|48040.2|48000.2|48065.2|48025.2|48040.2|48000.2|4
1648462890000|2022-03-28 10:21:30|48037.8|47997.8|48037.8|47997.8|48037.8|47997.8|48037.8|47997.8|0
1648462900000|2022-03-28 10:21:40|48035.2|47995.2|48037.8|47997.8|48037.8|47997.8|48035.2|47995.2|0
1648462920000|2022-03-28 10:22:00|48040.2|48000.2|48042.8|48002.8|48042.8|48002.8|48040.2|48000.2|0
1648462930000|2022-03-28 10:22:10|48040.2|48000.2|48027.8|47987.8|48040.2|48000.2|48027.8|47987.8|1
1648462940000|2022-03-28 10:22:20|48030.2|47990.2|48032.8|47992.8|48032.8|47992.8|48030.2|47990.2|2
1648462950000|2022-03-28 10:22:30|48027.8|47987.8|48030.2|47990.2|48032.8|47992.8|48025.2|47985.2|0
1648462960000|2022-03-28 10:22:40|48027.8|47987.8|48027.8|47987.8|48027.8|47987.8|48027.8|47987.8|1
1648462980000|2022-03-28 10:23:00|48030.2|47990.2|48037.8|47997.8|48044.9|48004.9|48030.2|47990.2|7
1648462990000|2022-03-28 10:23:10|48032.8|47992.8|48030.4|47990.4|48032.8|47992.8|48030.4|47990.4|12
1648463000000|2022-03-28 10:23:20|48033|47993|48033|47993|48033|47993|48033|47993|0
1648463010000|2022-03-28 10:23:30|48030.4|47990.4|48033|47993|48033|47993|48030.4|47990.4|0
1648463020000|2022-03-28 10:23:40|48035.4|47995.4|48035.4|47995.4|48035.4|47995.4|48035.4|47995.4|0
1648463040000|2022-03-28 10:24:00|48033|47993|48040.4|48000.4|48040.4|48000.4|48033|47993|0
1648463050000|2022-03-28 10:24:10|48033|47993|48033|47993|48033|47993|48033|47993|0
1648463070000|2022-03-28 10:24:30|48043|48003|48043|48003|48043|48003|48040.4|48000.4|1
1648463080000|2022-03-28 10:24:40|48040.4|48000.4|48040.4|48000.4|48040.4|48000.4|48040.4|48000.4|0
1648463090000|2022-03-28 10:24:50|48037.8|47997.8|48037.8|47997.8|48037.8|47997.8|48037.8|47997.8|0
1648463100000|2022-03-28 10:25:00|48043|48003|48037.8|47997.8|48045.4|48005.4|48035.4|47995.4|1
1648463110000|2022-03-28 10:25:10|48035.4|47995.4|48053|48013|48053|48013|48035.4|47995.4|1
1648463120000|2022-03-28 10:25:20|48050.4|48010.4|48053|48013|48053|48013|48050.4|48010.4|3
1648463140000|2022-03-28 10:25:40|48050.4|48010.4|48053|48013|48053|48013|48050.4|48010.4|0
1648463160000|2022-03-28 10:26:00|48055.4|48015.4|48060.4|48020.4|48060.4|48020.4|48055.4|48015.4|0
1648463170000|2022-03-28 10:26:10|48063|48023|48063|48023|48063|48023|48063|48023|0
1648463180000|2022-03-28 10:26:20|48065.4|48025.4|48065.4|48025.4|48065.4|48025.4|48065.4|48025.4|0
1648463190000|2022-03-28 10:26:30|48070.4|48030.4|48063|48023|48070.4|48030.4|48063|48023|0
1648463210000|2022-03-28 10:26:50|48060.4|48020.4|48060.4|48020.4|48060.4|48020.4|48057.8|48017.8|0
1648463220000|2022-03-28 10:27:00|48063|48023|48063|48023|48063|48023|48063|48023|0
1648463230000|2022-03-28 10:27:10|48065.4|48025.4|48063|48023|48065.4|48025.4|48063|48023|0
1648463250000|2022-03-28 10:27:30|48068|48028|48065.4|48025.4|48068|48028|48063|48023|0
1648463260000|2022-03-28 10:27:40|48068|48028|48068|48028|48068|48028|48068|48028|0
1648463270000|2022-03-28 10:27:50|48070.4|48030.4|48073|48033|48073|48033|48070.4|48030.4|0
1648463330000|2022-03-28 10:28:50|48070.6|48030.6|48063|48023|48070.6|48030.6|48060.4|48020.4|1
1648463340000|2022-03-28 10:29:00|||||||||1
1648463370000|2022-03-28 10:29:30|48068|48028|48068|48028|48068|48028|48068|48028|0
1648463380000|2022-03-28 10:29:40|48063|48023|48063|48023|48063|48023|48063|48023|0
1648463400000|2022-03-28 10:30:00|48065.6|48025.6|48065.6|48025.6|48065.6|48025.6|48065.6|48025.6|0
1648463410000|2022-03-28 10:30:10|48063|48023|48063|48023|48063|48023|48063|48023|0
1648463440000|2022-03-28 10:30:40|48068|48028|48068|48028|48068|48028|48068|48028|0
1648463450000|2022-03-28 10:30:50|48080.4|48040.4|48080.4|48040.4|48080.4|48040.4|48080.4|48040.4|2
1648463460000|2022-03-28 10:31:00|48080.3|48040.3|48080.3|48040.3|48083|48043|48075.3|48035.3|0
1648463470000|2022-03-28 10:31:10|48083|48043|48090.3|48050.3|48090.3|48050.3|48083|48043|0
1648463480000|2022-03-28 10:31:20|48087.7|48047.7|48100.3|48060.3|48100.3|48060.3|48087.7|48047.7|2
1648463530000|2022-03-28 10:32:10|48097.7|48057.7|48100.3|48060.3|48100.3|48060.3|48097.7|48057.7|0
1648463540000|2022-03-28 10:32:20|48097.7|48057.7|48097.7|48057.7|48100.3|48060.3|48097.7|48057.7|0
1648463550000|2022-03-28 10:32:30|48095.3|48055.3|48095.3|48055.3|48095.3|48055.3|48095.3|48055.3|0
1648463580000|2022-03-28 10:33:00|48080.3|48040.3|48075.3|48035.3|48080.3|48040.3|48073|48033|2
1648463610000|2022-03-28 10:33:30|48070.3|48030.3|48067.7|48027.7|48073|48033|48067.7|48027.7|2
1648463640000|2022-03-28 10:34:00|48070.3|48030.3|48067.7|48027.7|48070.3|48030.3|48067.7|48027.7|0
1648463660000|2022-03-28 10:34:20|48057.7|48017.7|48057.7|48017.7|48057.7|48017.7|48057.7|48017.7|0
1648463720000|2022-03-28 10:35:20|48060.3|48020.3|48060.3|48020.3|48060.3|48020.3|48060.3|48020.3|0
1648463730000|2022-03-28 10:35:30|48057.9|48017.9|48057.9|48017.9|48057.9|48017.9|48057.9|48017.9|0
1648463760000|2022-03-28 10:36:00|48062.7|48022.7|48062.7|48022.7|48062.7|48022.7|48062.7|48022.7|1
1648463770000|2022-03-28 10:36:10|48070.3|48030.3|48070.3|48030.3|48072.9|48032.9|48070.3|48030.3|0
1648463780000|2022-03-28 10:36:20|48072.9|48032.9|48072.9|48032.9|48072.9|48032.9|48072.9|48032.9|0
1648463820000|2022-03-28 10:37:00|48070.3|48030.3|48077.7|48037.7|48077.7|48037.7|48065.3|48025.3|1
1648463840000|2022-03-28 10:37:20|48072.7|48032.7|48075.3|48035.3|48075.3|48035.3|48072.7|48032.7|1
1648463850000|2022-03-28 10:37:30|48077.7|48037.7|48077.7|48037.7|48077.7|48037.7|48077.7|48037.7|0
1648463880000|2022-03-28 10:38:00|48080.3|48040.3|48080.3|48040.3|48080.3|48040.3|48080.3|48040.3|0
1648463950000|2022-03-28 10:39:10|48070.3|48030.3|48072.9|48032.9|48075.3|48035.3|48070.3|48030.3|2
1648463960000|2022-03-28 10:39:20|48070.5|48030.5|48065.3|48025.3|48070.5|48030.5|48065.3|48025.3|0
1648464010000|2022-03-28 10:40:10|48055.3|48015.3|48055.3|48015.3|48062.9|48022.9|48055.3|48015.3|3
1648464030000|2022-03-28 10:40:30|48057.6|48017.6|48060.3|48020.3|48060.3|48020.3|48057.6|48017.6|1
1648464050000|2022-03-28 10:40:50|48065.3|48025.3|48065.3|48025.3|48065.3|48025.3|48065.3|48025.3|0
1648464080000|2022-03-28 10:41:20|48060.3|48020.3|48060.3|48020.3|48060.3|48020.3|48060.3|48020.3|0
1648464110000|2022-03-28 10:41:50|48057.6|48017.6|48055.3|48015.3|48057.6|48017.6|48055.3|48015.3|4
1648464130000|2022-03-28 10:42:10|48060.3|48020.3|48060.3|48020.3|48060.3|48020.3|48060.3|48020.3|0
1648464180000|2022-03-28 10:43:00|48055.3|48015.3|48055.3|48015.3|48055.3|48015.3|48055.3|48015.3|0
1648464190000|2022-03-28 10:43:10|48055.2|48015.2|48060.2|48020.2|48060.2|48020.2|48055.2|48015.2|1
1648464240000|2022-03-28 10:44:00|48057.6|48017.6|48055.2|48015.2|48057.6|48017.6|48055.2|48015.2|0
1648464250000|2022-03-28 10:44:10|48057.6|48017.6|48057.6|48017.6|48057.6|48017.6|48057.6|48017.6|0
1648464340000|2022-03-28 10:45:40|48055.2|48015.2|48055.2|48015.2|48055.2|48015.2|48055.2|48015.2|0
1648464350000|2022-03-28 10:45:50|||||||||2
1648464360000|2022-03-28 10:46:00|48052.6|48012.6|48057.6|48017.6|48060.2|48020.2|48052.6|48012.6|0
1648464370000|2022-03-28 10:46:10|48055.2|48015.2|48060.2|48020.2|48060.2|48020.2|48055.2|48015.2|0
1648464380000|2022-03-28 10:46:20|48057.6|48017.6|48057.6|48017.6|48060.2|48020.2|48057.6|48017.6|0
1648464390000|2022-03-28 10:46:30|48055.2|48015.2|48055.2|48015.2|48055.2|48015.2|48055.2|48015.2|0
1648464410000|2022-03-28 10:46:50|48057.6|48017.6|48057.6|48017.6|48057.6|48017.6|48057.6|48017.6|0
1648464420000|2022-03-28 10:47:00|48055.2|48015.2|48052.6|48012.6|48055.2|48015.2|48052.6|48012.6|1
1648464430000|2022-03-28 10:47:10|48055.2|48015.2|48057.6|48017.6|48057.6|48017.6|48055.2|48015.2|1
1648464440000|2022-03-28 10:47:20|48055.2|48015.2|48055.2|48015.2|48055.2|48015.2|48055.2|48015.2|0
1648464460000|2022-03-28 10:47:40|48062.8|48022.8|48057.6|48017.6|48065.2|48025.2|48057.6|48017.6|3
1648464470000|2022-03-28 10:47:50|48060.2|48020.2|48057.6|48017.6|48060.2|48020.2|48057.6|48017.6|0
1648464480000|2022-03-28 10:48:00|48060.2|48020.2|48060.2|48020.2|48060.2|48020.2|48060.2|48020.2|0
1648464490000|2022-03-28 10:48:10|48057.6|48017.6|48060.2|48020.2|48060.2|48020.2|48057.6|48017.6|0
1648464540000|2022-03-28 10:49:00|48057.6|48017.6|48060.2|48020.2|48060.2|48020.2|48057.6|48017.6|0
1648464550000|2022-03-28 10:49:10|48052.6|48012.6|48060.2|48020.2|48060.2|48020.2|48052.6|48012.6|0
1648464580000|2022-03-28 10:49:40|48057.6|48017.6|48055.2|48015.2|48057.6|48017.6|48055.2|48015.2|1
1648464600000|2022-03-28 10:50:00|48057.6|48017.6|48055.2|48015.2|48057.6|48017.6|48055.2|48015.2|0
1648464610000|2022-03-28 10:50:10|||||||||1
1648464660000|2022-03-28 10:51:00|48057.6|48017.6|48060.2|48020.2|48060.2|48020.2|48057.6|48017.6|0
1648464670000|2022-03-28 10:51:10|48062.6|48022.6|48065.2|48025.2|48065.2|48025.2|48062.6|48022.6|0
1648464700000|2022-03-28 10:51:40|48062.8|48022.8|48060.2|48020.2|48062.8|48022.8|48060.2|48020.2|1
1648464710000|2022-03-28 10:51:50|48057.6|48017.6|48057.6|48017.6|48057.6|48017.6|48057.6|48017.6|0
1648464730000|2022-03-28 10:52:10|48062.6|48022.6|48060.2|48020.2|48062.6|48022.6|48060.2|48020.2|0
1648464780000|2022-03-28 10:53:00|48057.5|48017.5|48065.2|48025.2|48065.2|48025.2|48057.5|48017.5|0
1648464810000|2022-03-28 10:53:30|48060.2|48020.2|48060.2|48020.2|48060.2|48020.2|48060.2|48020.2|0
1648464820000|2022-03-28 10:53:40|48065.2|48025.2|48065.2|48025.2|48065.2|48025.2|48065.2|48025.2|0
1648464840000|2022-03-28 10:54:00|48067.5|48027.5|48067.5|48027.5|48067.5|48027.5|48067.5|48027.5|0
1648464860000|2022-03-28 10:54:20|48070.2|48030.2|48070.2|48030.2|48070.2|48030.2|48070.2|48030.2|0
1648464910000|2022-03-28 10:55:10|48067.5|48027.5|48067.5|48027.5|48067.5|48027.5|48067.5|48027.5|1
1648464940000|2022-03-28 10:55:40|48070.1|48030.1|48070.1|48030.1|48070.1|48030.1|48070.1|48030.1|0
1648464950000|2022-03-28 10:55:50|48067.5|48027.5|48070.1|48030.1|48070.1|48030.1|48067.5|48027.5|0
1648464970000|2022-03-28 10:56:10|48075.1|48035.1|48077.5|48037.5|48077.5|48037.5|48075.1|48035.1|1
1648465020000|2022-03-28 10:57:00|48080.1|48040.1|48077.5|48037.5|48080.1|48040.1|48077.5|48037.5|0
1648465080000|2022-03-28 10:58:00|48095.1|48055.1|48095.1|48055.1|48095.1|48055.1|48095.1|48055.1|12
1648465090000|2022-03-28 10:58:10|||||||||1
1648465100000|2022-03-28 10:58:20|48097.5|48057.5|48097.5|48057.5|48100.1|48060.1|48097.5|48057.5|2
1648465120000|2022-03-28 10:58:40|48105.1|48065.1|48105.1|48065.1|48105.1|48065.1|48105.1|48065.1|0
1648465130000|2022-03-28 10:58:50|48097.5|48057.5|48097.5|48057.5|48097.5|48057.5|48097.5|48057.5|1
1648465140000|2022-03-28 10:59:00|48095.1|48055.1|48095.1|48055.1|48097.5|48057.5|48095.1|48055.1|0
1648465240000|2022-03-28 11:00:40|48087.5|48047.5|48087.5|48047.5|48087.5|48047.5|48087.5|48047.5|1
1648465250000|2022-03-28 11:00:50|48090.1|48050.1|48087.5|48047.5|48090.1|48050.1|48087.5|48047.5|0
1648465260000|2022-03-28 11:01:00|48085.1|48045.1|48080.1|48040.1|48085.1|48045.1|48080.1|48040.1|1
1648465270000|2022-03-28 11:01:10|48085.1|48045.1|48085.1|48045.1|48085.1|48045.1|48085.1|48045.1|0
1648465340000|2022-03-28 11:02:20|48075.1|48035.1|48075.1|48035.1|48075.1|48035.1|48075.1|48035.1|2
1648465410000|2022-03-28 11:03:30|48065.1|48025.1|48055.1|48015.1|48065.1|48025.1|48055.1|48015.1|7
1648465430000|2022-03-28 11:03:50|48052.7|48012.7|48055.1|48015.1|48055.1|48015.1|48050.1|48010.1|1
1648465460000|2022-03-28 11:04:20|48065.1|48025.1|48072.5|48032.5|48072.5|48032.5|48065.1|48025.1|7
1648465470000|2022-03-28 11:04:30|48075.1|48035.1|48075.1|48035.1|48075.1|48035.1|48075.1|48035.1|0
1648465480000|2022-03-28 11:04:40|48077.5|48037.5|48075.1|48035.1|48077.5|48037.5|48075.1|48035.1|1
1648465500000|2022-03-28 11:05:00|48080.1|48040.1|48075.1|48035.1|48080.1|48040.1|48075.1|48035.1|0
1648465560000|2022-03-28 11:06:00|48070.1|48030.1|48070.1|48030.1|48070.1|48030.1|48070.1|48030.1|4
1648465600000|2022-03-28 11:06:40|48067.7|48027.7|48070.1|48030.1|48070.1|48030.1|48065.1|48025.1|0
1648465630000|2022-03-28 11:07:10|48067.7|48027.7|48070.1|48030.1|48070.1|48030.1|48067.7|48027.7|1
1648465650000|2022-03-28 11:07:30|48072.4|48032.4|48077.4|48037.4|48077.4|48037.4|48072.4|48032.4|0
1648465700000|2022-03-28 11:08:20|48072.7|48032.7|48070|48030|48072.7|48032.7|48067.4|48027.4|14
1648465710000|2022-03-28 11:08:30|48067.7|48027.7|48065|48025|48067.7|48027.7|48065|48025|0
1648465730000|2022-03-28 11:08:50|48057.4|48017.4|48060|48020|48060|48020|48057.4|48017.4|3
1648465800000|2022-03-28 11:10:00|48062.7|48022.7|48062.7|48022.7|48062.7|48022.7|48062.7|48022.7|0
1648465810000|2022-03-28 11:10:10|48060|48020|48060|48020|48060|48020|48060|48020|0
1648465840000|2022-03-28 11:10:40|48062.6|48022.6|48062.6|48022.6|48062.6|48022.6|48062.6|48022.6|0
1648465870000|2022-03-28 11:11:10|48057.4|48017.4|48060|48020|48060|48020|48057.4|48017.4|0
1648465890000|2022-03-28 11:11:30|48057.4|48017.4|48055|48015|48057.4|48017.4|48055|48015|0
1648465900000|2022-03-28 11:11:40|48060|48020|48060|48020|48060|48020|48060|48020|1
1648465910000|2022-03-28 11:11:50|48067.4|48027.4|48067.4|48027.4|48067.4|48027.4|48067.4|48027.4|0
1648465920000|2022-03-28 11:12:00|48065|48025|48065|48025|48065|48025|48065|48025|0
1648465990000|2022-03-28 11:13:10|48057.4|48017.4|48057.4|48017.4|48057.4|48017.4|48055|48015|2
1648466000000|2022-03-28 11:13:20|48062.6|48022.6|48070|48030|48080|48040|48062.6|48022.6|2
1648466040000|2022-03-28 11:14:00|48067.4|48027.4|48077.4|48037.4|48080|48040|48067.4|48027.4|1
1648466050000|2022-03-28 11:14:10|48085|48045|48087.4|48047.4|48087.4|48047.4|48085|48045|0
1648466160000|2022-03-28 11:16:00|48092.4|48052.4|48097.4|48057.4|48097.4|48057.4|48090|48050|0
1648466180000|2022-03-28 11:16:20|48095|48055|48095|48055|48097.4|48057.4|48090|48050|1
1648466200000|2022-03-28 11:16:40|48097.4|48057.4|48097.4|48057.4|48097.4|48057.4|48097.4|48057.4|0
1648466210000|2022-03-28 11:16:50|48100|48060|48097.4|48057.4|48100|48060|48097.4|48057.4|0
1648466220000|2022-03-28 11:17:00|48097.3|48057.3|48097.3|48057.3|48097.3|48057.3|48097.3|48057.3|0
1648466240000|2022-03-28 11:17:20|48107.3|48067.3|48107.3|48067.3|48107.3|48067.3|48107.3|48067.3|2
1648466250000|2022-03-28 11:17:30|48092.3|48052.3|48092.3|48052.3|48092.3|48052.3|48092.3|48052.3|1
1648466280000|2022-03-28 11:18:00|48087.1|48047.1|48089.7|48049.7|48089.7|48049.7|48087.1|48047.1|15
1648466290000|2022-03-28 11:18:10|48082.1|48042.1|48079.7|48039.7|48082.1|48042.1|48079.7|48039.7|2
1648466300000|2022-03-28 11:18:20|48082.1|48042.1|48079.7|48039.7|48082.1|48042.1|48077.1|48037.1|0
1648466310000|2022-03-28 11:18:30|48084.7|48044.7|48084.7|48044.7|48084.7|48044.7|48084.7|48044.7|1
1648466320000|2022-03-28 11:18:40|48082.1|48042.1|48082.1|48042.1|48084.7|48044.7|48079.7|48039.7|0
1648466330000|2022-03-28 11:18:50|48084.7|48044.7|48082.1|48042.1|48084.7|48044.7|48079.7|48039.7|0
1648466360000|2022-03-28 11:19:20|48079.7|48039.7|48082.1|48042.1|48082.1|48042.1|48072.1|48032.1|2
1648466370000|2022-03-28 11:19:30|48079.7|48039.7|48079.7|48039.7|48079.7|48039.7|48077.1|48037.1|0
1648466400000|2022-03-28 11:20:00|48082.1|48042.1|48082.1|48042.1|48082.1|48042.1|48082.1|48042.1|1
1648466410000|2022-03-28 11:20:10|48079.7|48039.7|48079.7|48039.7|48079.7|48039.7|48079.7|48039.7|1
1648466420000|2022-03-28 11:20:20|48074.7|48034.7|48079.7|48039.7|48079.7|48039.7|48074.7|48034.7|0
1648466460000|2022-03-28 11:21:00|48084.7|48044.7|48089.7|48049.7|48089.7|48049.7|48082.1|48042.1|2
1648466500000|2022-03-28 11:21:40|48092.1|48052.1|48092.1|48052.1|48092.1|48052.1|48092.1|48052.1|2
1648466540000|2022-03-28 11:22:20|||||||||1
1648466590000|2022-03-28 11:23:10|48092|48052|48106.8|48066.8|48106.8|48066.8|48092|48052|15
1648466610000|2022-03-28 11:23:30|48104.2|48064.2|48106.8|48066.8|48106.8|48066.8|48104.2|48064.2|0
1648466620000|2022-03-28 11:23:40|48109.2|48069.2|48116.8|48076.8|48116.8|48076.8|48109.2|48069.2|7
1648466630000|2022-03-28 11:23:50|48106.8|48066.8|48106.8|48066.8|48106.8|48066.8|48106.8|48066.8|1
1648466720000|2022-03-28 11:25:20|48111.8|48071.8|48116.8|48076.8|48116.8|48076.8|48111.8|48071.8|1
1648466740000|2022-03-28 11:25:40|||||||||1
1648466750000|2022-03-28 11:25:50|48119.4|48079.4|48124.4|48084.4|48124.4|48084.4|48119.4|48079.4|0
1648466760000|2022-03-28 11:26:00|48116.8|48076.8|48111.8|48071.8|48116.8|48076.8|48111.8|48071.8|1
1648466770000|2022-03-28 11:26:10|48106.8|48066.8|48106.8|48066.8|48106.8|48066.8|48104.4|48064.4|2
1648466780000|2022-03-28 11:26:20|48109.1|48069.1|48109.4|48069.4|48111.8|48071.8|48109.1|48069.1|0
1648466790000|2022-03-28 11:26:30|48111.8|48071.8|48116.8|48076.8|48116.8|48076.8|48111.8|48071.8|0
1648466800000|2022-03-28 11:26:40|48114.4|48074.4|48106.8|48066.8|48114.4|48074.4|48106.8|48066.8|1
1648466810000|2022-03-28 11:26:50|48104.1|48064.1|48096.8|48056.8|48106.8|48066.8|48096.8|48056.8|3
1648466820000|2022-03-28 11:27:00|48091.8|48051.8|48091.8|48051.8|48091.8|48051.8|48091.8|48051.8|0
1648466860000|2022-03-28 11:27:40|48086.8|48046.8|48086.8|48046.8|48086.8|48046.8|48086.8|48046.8|1
1648466880000|2022-03-28 11:28:00|48089.1|48049.1|48086.8|48046.8|48089.1|48049.1|48086.8|48046.8|0
1648466910000|2022-03-28 11:28:30|48089.1|48049.1|48091.8|48051.8|48091.8|48051.8|48089.1|48049.1|0
1648466940000|2022-03-28 11:29:00|48091.7|48051.7|48091.7|48051.7|48091.7|48051.7|48091.7|48051.7|0
1648466970000|2022-03-28 11:29:30|48106.7|48066.7|48106.7|48066.7|48106.7|48066.7|48106.7|48066.7|1
1648467000000|2022-03-28 11:30:00|48101.5|48061.5|48101.5|48061.5|48101.5|48061.5|48101.5|48061.5|0
1648467010000|2022-03-28 11:30:10|48106.7|48066.7|48106.7|48066.7|48106.7|48066.7|48106.7|48066.7|0
1648467030000|2022-03-28 11:30:30|48101.7|48061.7|48101.7|48061.7|48101.7|48061.7|48101.7|48061.7|0
1648467040000|2022-03-28 11:30:40|48099.1|48059.1|48096.7|48056.7|48099.1|48059.1|48096.7|48056.7|1
1648467060000|2022-03-28 11:31:00|48081.7|48041.7|48084.4|48044.4|48086.7|48046.7|48081.7|48041.7|2
1648467070000|2022-03-28 11:31:10|48081.7|48041.7|48084.4|48044.4|48084.4|48044.4|48081.7|48041.7|0
1648467080000|2022-03-28 11:31:20|||||||||1
1648467090000|2022-03-28 11:31:30|48081.7|48041.7|48071.7|48031.7|48081.7|48041.7|48071.7|48031.7|3
1648467100000|2022-03-28 11:31:40|48084.4|48044.4|48076.7|48036.7|48084.4|48044.4|48076.7|48036.7|5
1648467110000|2022-03-28 11:31:50|48081.7|48041.7|48096.7|48056.7|48096.7|48056.7|48081.7|48041.7|2
1648467120000|2022-03-28 11:32:00|48094.4|48054.4|48089.3|48049.3|48094.4|48054.4|48084.4|48044.4|3
1648467140000|2022-03-28 11:32:20|48086.7|48046.7|48089.3|48049.3|48089.3|48049.3|48086.7|48046.7|0
1648467160000|2022-03-28 11:32:40|48086.7|48046.7|48086.7|48046.7|48089.3|48049.3|48086.7|48046.7|0
1648467170000|2022-03-28 11:32:50|||||||||5
1648467200000|2022-03-28 11:33:20|48084.3|48044.3|48074.3|48034.3|48084.3|48044.3|48074.3|48034.3|2
1648467250000|2022-03-28 11:34:10|48044.3|48004.3|48056.7|48016.7|48056.7|48016.7|48044.3|48004.3|2
1648467300000|2022-03-28 11:35:00|48051.7|48011.7|48054.3|48014.3|48054.3|48014.3|48051.7|48011.7|0
1648467320000|2022-03-28 11:35:20|48051.9|48011.9|48049.3|48009.3|48054.3|48014.3|48049.3|48009.3|0
1648467330000|2022-03-28 11:35:30|48051.9|48011.9|48046.9|48006.9|48051.9|48011.9|48046.9|48006.9|18
1648467340000|2022-03-28 11:35:40|48044.3|48004.3|48049.3|48009.3|48049.3|48009.3|48036.9|47996.9|10
1648467350000|2022-03-28 11:35:50|48046.7|48006.7|48041.9|48001.9|48049.3|48009.3|48041.9|48001.9|2
1648467360000|2022-03-28 11:36:00|48037.2|47997.2|48034.6|47994.6|48037.2|47997.2|48034.6|47994.6|1
1648467380000|2022-03-28 11:36:20|48037.2|47997.2|48037.2|47997.2|48037.2|47997.2|48037.2|47997.2|0
1648467390000|2022-03-28 11:36:30|48034.6|47994.6|48039.6|47999.6|48039.6|47999.6|48034.6|47994.6|1
1648467400000|2022-03-28 11:36:40|48037.2|47997.2|48037.2|47997.2|48037.2|47997.2|48037.2|47997.2|1
1648467410000|2022-03-28 11:36:50|48042.2|48002.2|48037.2|47997.2|48042.2|48002.2|48037.2|47997.2|0
1648467440000|2022-03-28 11:37:20|48034.6|47994.6|48034.6|47994.6|48034.6|47994.6|48034.6|47994.6|0
1648467450000|2022-03-28 11:37:30|48037.2|47997.2|48049.6|48009.6|48049.6|48009.6|48037.2|47997.2|1
1648467460000|2022-03-28 11:37:40|48052.2|48012.2|48049.6|48009.6|48052.2|48012.2|48049.6|48009.6|0
1648467470000|2022-03-28 11:37:50|48047.2|48007.2|48057.2|48017.2|48057.2|48017.2|48047.2|48007.2|1
1648467480000|2022-03-28 11:38:00|48054.6|48014.6|48057.2|48017.2|48059.8|48019.8|48054.6|48014.6|6
1648467490000|2022-03-28 11:38:10|48054.8|48014.8|48054.8|48014.8|48054.8|48014.8|48054.8|48014.8|0
1648467500000|2022-03-28 11:38:20|48052.2|48012.2|48047.2|48007.2|48052.2|48012.2|48047.2|48007.2|2
1648467510000|2022-03-28 11:38:30|48049.8|48009.8|48049.8|48009.8|48049.8|48009.8|48049.8|48009.8|0
1648467520000|2022-03-28 11:38:40|||||||||1
1648467530000|2022-03-28 11:38:50|48047.2|48007.2|48047.2|48007.2|48047.2|48007.2|48047.2|48007.2|1
1648467550000|2022-03-28 11:39:10|48049.8|48009.8|48049.8|48009.8|48049.8|48009.8|48049.8|48009.8|0
1648467560000|2022-03-28 11:39:20|48047.2|48007.2|48049.8|48009.8|48052.2|48012.2|48047.2|48007.2|0
1648467580000|2022-03-28 11:39:40|48039.8|47999.8|48039.8|47999.8|48039.8|47999.8|48039.8|47999.8|7
1648467600000|2022-03-28 11:40:00|48042.4|48002.4|48047.2|48007.2|48047.2|48007.2|48042.4|48002.4|1
1648467610000|2022-03-28 11:40:10|48037.2|47997.2|48037.2|47997.2|48037.2|47997.2|48037.2|47997.2|0
1648467620000|2022-03-28 11:40:20|48039.8|47999.8|48037.2|47997.2|48039.8|47999.8|48037.2|47997.2|0
1648467630000|2022-03-28 11:40:30|48039.8|47999.8|48039.8|47999.8|48039.8|47999.8|48039.8|47999.8|0
1648467650000|2022-03-28 11:40:50|48037.2|47997.2|48037.2|47997.2|48037.2|47997.2|48037.2|47997.2|0
1648467660000|2022-03-28 11:41:00|48027.2|47987.2|48029.8|47989.8|48029.8|47989.8|48027.2|47987.2|0
1648467700000|2022-03-28 11:41:40|48027.1|47987.1|48027.1|47987.1|48027.1|47987.1|48027.1|47987.1|0
1648467710000|2022-03-28 11:41:50|48037.1|47997.1|48037.1|47997.1|48037.1|47997.1|48037.1|47997.1|1
1648467740000|2022-03-28 11:42:20|48047.1|48007.1|48056.9|48016.9|48056.9|48016.9|48047.1|48007.1|1
1648467750000|2022-03-28 11:42:30|48064.8|48024.8|48077.1|48037.1|48077.1|48037.1|48064.8|48024.8|1
1648467760000|2022-03-28 11:42:40|48079.8|48039.8|48079.8|48039.8|48079.8|48039.8|48079.8|48039.8|1
1648467790000|2022-03-28 11:43:10|48077.4|48037.4|48079.8|48039.8|48079.8|48039.8|48077.4|48037.4|0
1648467800000|2022-03-28 11:43:20|48077.4|48037.4|48072.4|48032.4|48077.4|48037.4|48072.4|48032.4|0
1648467810000|2022-03-28 11:43:30|48074.8|48034.8|48074.8|48034.8|48074.8|48034.8|48074.8|48034.8|0
1648467820000|2022-03-28 11:43:40|48069.8|48029.8|48072.4|48032.4|48072.4|48032.4|48069.8|48029.8|0
1648467840000|2022-03-28 11:44:00|48074.8|48034.8|48079.8|48039.8|48079.8|48039.8|48074.8|48034.8|0
1648467850000|2022-03-28 11:44:10|48077.1|48037.1|48069.8|48029.8|48077.1|48037.1|48069.8|48029.8|0
1648467860000|2022-03-28 11:44:20|48069.7|48029.7|48069.7|48029.7|48069.7|48029.7|48069.7|48029.7|0
1648467870000|2022-03-28 11:44:30|48072.4|48032.4|48074.7|48034.7|48074.7|48034.7|48069.7|48029.7|0
1648467900000|2022-03-28 11:45:00|48072.4|48032.4|48064.7|48024.7|48072.4|48032.4|48064.7|48024.7|0
1648467910000|2022-03-28 11:45:10|48059.7|48019.7|48064.7|48024.7|48064.7|48024.7|48059.7|48019.7|0
1648467930000|2022-03-28 11:45:30|48062.4|48022.4|48059.7|48019.7|48062.4|48022.4|48059.7|48019.7|0
1648467940000|2022-03-28 11:45:40|48057.1|48017.1|48054.7|48014.7|48057.1|48017.1|48054.7|48014.7|0
1648467950000|2022-03-28 11:45:50|48057.1|48017.1|48059.7|48019.7|48059.7|48019.7|48057.1|48017.1|0
1648467960000|2022-03-28 11:46:00|48062.4|48022.4|48062.4|48022.4|48062.4|48022.4|48062.4|48022.4|0
1648467980000|2022-03-28 11:46:20|48077.1|48037.1|48067.1|48027.1|48077.1|48037.1|48067.1|48027.1|6
1648467990000|2022-03-28 11:46:30|||||||||1
1648468000000|2022-03-28 11:46:40|48064.7|48024.7|48067.1|48027.1|48067.1|48027.1|48064.7|48024.7|0
1648468010000|2022-03-28 11:46:50|48069.7|48029.7|48069.7|48029.7|48069.7|48029.7|48069.7|48029.7|0
1648468020000|2022-03-28 11:47:00|48067.1|48027.1|48069.7|48029.7|48069.7|48029.7|48067.1|48027.1|1
1648468040000|2022-03-28 11:47:20|48067.1|48027.1|48044.7|48004.7|48067.1|48027.1|48042.4|48002.4|2
1648468050000|2022-03-28 11:47:30|48042.1|48002.1|48047.1|48007.1|48049.7|48009.7|48042.1|48002.1|1
1648468060000|2022-03-28 11:47:40|48049.7|48009.7|48047.1|48007.1|48049.7|48009.7|48047.1|48007.1|0
1648468070000|2022-03-28 11:47:50|48052.3|48012.3|48047.1|48007.1|48052.3|48012.3|48047.1|48007.1|0
1648468080000|2022-03-28 11:48:00|48049.7|48009.7|48049.7|48009.7|48049.7|48009.7|48049.7|48009.7|0
1648468090000|2022-03-28 11:48:10|48047.1|48007.1|48049.7|48009.7|48049.7|48009.7|48047.1|48007.1|0
1648468100000|2022-03-28 11:48:20|48042.1|48002.1|48047.1|48007.1|48047.1|48007.1|48042.1|48002.1|1
1648468120000|2022-03-28 11:48:40|48049.7|48009.7|48047.1|48007.1|48049.7|48009.7|48047.1|48007.1|2
1648468150000|2022-03-28 11:49:10|48052.3|48012.3|48049.7|48009.7|48052.3|48012.3|48049.7|48009.7|0
1648468160000|2022-03-28 11:49:20|48047.1|48007.1|48047.1|48007.1|48049.7|48009.7|48047.1|48007.1|0
1648468170000|2022-03-28 11:49:30|48044.7|48004.7|48044.7|48004.7|48044.7|48004.7|48044.7|48004.7|0
1648468180000|2022-03-28 11:49:40|48049.7|48009.7|48047.1|48007.1|48049.7|48009.7|48047.1|48007.1|1
1648468200000|2022-03-28 11:50:00|48042.1|48002.1|48042.1|48002.1|48042.1|48002.1|48042.1|48002.1|0
1648468220000|2022-03-28 11:50:20|48049.7|48009.7|48049.7|48009.7|48049.7|48009.7|48047.1|48007.1|0
1648468240000|2022-03-28 11:50:40|48052.3|48012.3|48049.7|48009.7|48052.3|48012.3|48049.7|48009.7|0
1648468260000|2022-03-28 11:51:00|48052.3|48012.3|48047.1|48007.1|48052.3|48012.3|48047.1|48007.1|0
1648468270000|2022-03-28 11:51:10|48049.7|48009.7|48049.7|48009.7|48049.7|48009.7|48049.7|48009.7|0
1648468280000|2022-03-28 11:51:20|48052.3|48012.3|48059.7|48019.7|48059.7|48019.7|48052.3|48012.3|2
1648468290000|2022-03-28 11:51:30|48057.1|48017.1|48059.7|48019.7|48069.7|48029.7|48057.1|48017.1|1
1648468300000|2022-03-28 11:51:40|48067.1|48027.1|48069.7|48029.7|48069.7|48029.7|48067.1|48027.1|0
1648468310000|2022-03-28 11:51:50|48064.7|48024.7|48067.1|48027.1|48067.1|48027.1|48057.1|48017.1|0
1648468350000|2022-03-28 11:52:30|48062.1|48022.1|48062.1|48022.1|48062.1|48022.1|48062.1|48022.1|0
1648468380000|2022-03-28 11:53:00|48064.4|48024.4|48059.7|48019.7|48067.1|48027.1|48059.7|48019.7|0
1648468390000|2022-03-28 11:53:10|48057.1|48017.1|48059.7|48019.7|48062.1|48022.1|48057.1|48017.1|0
1648468410000|2022-03-28 11:53:30|48057|48017|48059.7|48019.7|48059.7|48019.7|48057|48017|0
1648468420000|2022-03-28 11:53:40|48064.7|48024.7|48059.7|48019.7|48064.7|48024.7|48059.7|48019.7|0
1648468430000|2022-03-28 11:53:50|48064.7|48024.7|48059.7|48019.7|48064.7|48024.7|48059.7|48019.7|0
1648468440000|2022-03-28 11:54:00|48064.7|48024.7|48064.7|48024.7|48064.7|48024.7|48062.3|48022.3|0
1648468450000|2022-03-28 11:54:10|48062.3|48022.3|48057|48017|48062.3|48022.3|48057|48017|0
1648468460000|2022-03-28 11:54:20|48059.7|48019.7|48054.7|48014.7|48059.7|48019.7|48054.7|48014.7|0
1648468470000|2022-03-28 11:54:30|48052.3|48012.3|48059.7|48019.7|48059.7|48019.7|48052.3|48012.3|0
1648468480000|2022-03-28 11:54:40|48062.3|48022.3|48059.7|48019.7|48062.3|48022.3|48059.7|48019.7|0
1648468490000|2022-03-28 11:54:50|48062.3|48022.3|48059.7|48019.7|48062.3|48022.3|48059.7|48019.7|0
1648468500000|2022-03-28 11:55:00|48062.3|48022.3|48059.7|48019.7|48062.3|48022.3|48057|48017|0
1648468530000|2022-03-28 11:55:30|48062|48022|48074.7|48034.7|48074.7|48034.7|48062|48022|2
1648468540000|2022-03-28 11:55:40|48072|48032|48087|48047|48087|48047|48072|48032|3
1648468550000|2022-03-28 11:55:50|||||||||1
1648468560000|2022-03-28 11:56:00|48082|48042|48077|48037|48082|48042|48074.7|48034.7|1
1648468570000|2022-03-28 11:56:10|48079.7|48039.7|48079.7|48039.7|48079.7|48039.7|48079.7|48039.7|0
1648468590000|2022-03-28 11:56:30|48077|48037|48082|48042|48082|48042|48077|48037|0
1648468600000|2022-03-28 11:56:40|48079.7|48039.7|48077|48037|48079.7|48039.7|48077|48037|0
1648468620000|2022-03-28 11:57:00|48074.6|48034.6|48077|48037|48077|48037|48074.6|48034.6|0
1648468640000|2022-03-28 11:57:20|48074.6|48034.6|48077|48037|48077|48037|48072|48032|0
1648468680000|2022-03-28 11:58:00|48072|48032|48069.4|48029.4|48077|48037|48069.4|48029.4|2
1648468690000|2022-03-28 11:58:10|48067|48027|48069.6|48029.6|48069.6|48029.6|48064.6|48024.6|4
1648468710000|2022-03-28 11:58:30|48067|48027|48067|48027|48067|48027|48067|48027|0
1648468720000|2022-03-28 11:58:40|48069.6|48029.6|48069.6|48029.6|48069.6|48029.6|48069.6|48029.6|0
1648468800000|2022-03-28 12:00:00|48072.2|48032.2|48069.6|48029.6|48072.2|48032.2|48069.6|48029.6|0
1648468810000|2022-03-28 12:00:10|48074.6|48034.6|48074.6|48034.6|48074.6|48034.6|48074.6|48034.6|0
1648468820000|2022-03-28 12:00:20|48072.2|48032.2|48074.6|48034.6|48079.6|48039.6|48072.2|48032.2|0
1648468830000|2022-03-28 12:00:30|48062.2|48022.2|48062.2|48022.2|48062.2|48022.2|48062.2|48022.2|2
1648468840000|2022-03-28 12:00:40|48054.6|48014.6|48054.6|48014.6|48054.6|48014.6|48054.6|48014.6|0
1648468850000|2022-03-28 12:00:50|48057|48017|48059.6|48019.6|48062.2|48022.2|48054.6|48014.6|2
1648468860000|2022-03-28 12:01:00|48057.2|48017.2|48064.6|48024.6|48064.6|48024.6|48054.6|48014.6|1
1648468870000|2022-03-28 12:01:10|48062|48022|48059.6|48019.6|48062|48022|48059.6|48019.6|0
1648468880000|2022-03-28 12:01:20|48069.6|48029.6|48069.6|48029.6|48069.6|48029.6|48067|48027|1
1648468890000|2022-03-28 12:01:30|48067|48027|48069.6|48029.6|48069.6|48029.6|48067|48027|0
1648468900000|2022-03-28 12:01:40|48067|48027|48072|48032|48072.2|48032.2|48067|48027|4
1648468910000|2022-03-28 12:01:50|48074.4|48034.4|48074.6|48034.6|48077|48037|48074.4|48034.4|0
1648468920000|2022-03-28 12:02:00|48072|48032|48069.4|48029.4|48072|48032|48067|48027|0
1648468930000|2022-03-28 12:02:10|48074.4|48034.4|48074.6|48034.6|48077|48037|48074.4|48034.4|0
1648468940000|2022-03-28 12:02:20|48077|48037|48077|48037|48077|48037|48077|48037|0
1648468970000|2022-03-28 12:02:50|48074.6|48034.6|48067|48027|48074.6|48034.6|48067|48027|0
1648468980000|2022-03-28 12:03:00|48069.6|48029.6|48067|48027|48069.6|48029.6|48067|48027|0
1648469010000|2022-03-28 12:03:30|48064.6|48024.6|48067|48027|48067|48027|48064.6|48024.6|1
1648469020000|2022-03-28 12:03:40|48069.6|48029.6|48069.6|48029.6|48069.6|48029.6|48069.6|48029.6|0
1648469030000|2022-03-28 12:03:50|48067|48027|48069.6|48029.6|48069.6|48029.6|48067|48027|0
1648469040000|2022-03-28 12:04:00|48067|48027|48067|48027|48067|48027|48067|48027|0
1648469060000|2022-03-28 12:04:20|48069.3|48029.3|48089.6|48049.6|48089.6|48049.6|48069.3|48029.3|5
1648469070000|2022-03-28 12:04:30|48087|48047|48094.3|48054.3|48094.3|48054.3|48087|48047|0
1648469080000|2022-03-28 12:04:40|48092|48052|48087|48047|48092|48052|48082.2|48042.2|1
1648469090000|2022-03-28 12:04:50|48089.6|48049.6|48087|48047|48089.6|48049.6|48087|48047|0
1648469100000|2022-03-28 12:05:00|48089.6|48049.6|48089.6|48049.6|48089.6|48049.6|48087|48047|0
1648469120000|2022-03-28 12:05:20|48084.6|48044.6|48117|48077|48119.6|48079.6|48084.6|48044.6|7
1648469130000|2022-03-28 12:05:30|48119.6|48079.6|48119.6|48079.6|48119.6|48079.6|48119.6|48079.6|0
1648469160000|2022-03-28 12:06:00|48114.8|48074.8|48114.8|48074.8|48114.8|48074.8|48114.8|48074.8|1
1648469170000|2022-03-28 12:06:10|48114.6|48074.6|48119.6|48079.6|48119.6|48079.6|48114.6|48074.6|0
1648469190000|2022-03-28 12:06:30|48112.2|48072.2|48112.2|48072.2|48112.2|48072.2|48112.2|48072.2|0
1648469200000|2022-03-28 12:06:40|48109.6|48069.6|48109.6|48069.6|48109.6|48069.6|48109.6|48069.6|0
1648469210000|2022-03-28 12:06:50|48111.9|48071.9|48126.9|48086.9|48126.9|48086.9|48111.9|48071.9|0
1648469220000|2022-03-28 12:07:00|48124.6|48084.6|48119.6|48079.6|48124.6|48084.6|48119.6|48079.6|2
1648469260000|2022-03-28 12:07:40|48114.8|48074.8|48106.9|48066.9|48114.8|48074.8|48106.9|48066.9|2
1648469270000|2022-03-28 12:07:50|48109.6|48069.6|48109.6|48069.6|48109.6|48069.6|48109.6|48069.6|0
1648469280000|2022-03-28 12:08:00|48107.2|48067.2|48114.3|48074.3|48114.3|48074.3|48104.6|48064.6|4
1648469290000|2022-03-28 12:08:10|48119.3|48079.3|48124.3|48084.3|48124.3|48084.3|48119.3|48079.3|1
1648469300000|2022-03-28 12:08:20|48126.9|48086.9|48134.3|48094.3|48134.3|48094.3|48124.3|48084.3|0
1648469310000|2022-03-28 12:08:30|48131.7|48091.7|48134.3|48094.3|48139.3|48099.3|48131.7|48091.7|0
1648469320000|2022-03-28 12:08:40|48136.9|48096.9|48156.9|48116.9|48156.9|48116.9|48134.3|48094.3|0
1648469330000|2022-03-28 12:08:50|48151.9|48111.9|48151.9|48111.9|48151.9|48111.9|48151.7|48111.7|0
1648469340000|2022-03-28 12:09:00|48149.3|48109.3|48139.5|48099.5|48154.3|48114.3|48139.5|48099.5|4
1648469350000|2022-03-28 12:09:10|48144.3|48104.3|48139.3|48099.3|48144.3|48104.3|48134.3|48094.3|0
1648469360000|2022-03-28 12:09:20|48136.9|48096.9|48139.5|48099.5|48139.5|48099.5|48136.9|48096.9|1
1648469370000|2022-03-28 12:09:30|48136.9|48096.9|48136.9|48096.9|48136.9|48096.9|48136.9|48096.9|0
1648469380000|2022-03-28 12:09:40|48139.5|48099.5|48139.5|48099.5|48139.5|48099.5|48139.5|48099.5|0
1648469400000|2022-03-28 12:10:00|48136.9|48096.9|48131.9|48091.9|48136.9|48096.9|48131.9|48091.9|0
1648469410000|2022-03-28 12:10:10|48134.3|48094.3|48136.9|48096.9|48136.9|48096.9|48134.3|48094.3|0
1648469420000|2022-03-28 12:10:20|48134.3|48094.3|48134.3|48094.3|48136.9|48096.9|48134.3|48094.3|0
1648469430000|2022-03-28 12:10:30|48131.7|48091.7|48124.3|48084.3|48131.7|48091.7|48124.3|48084.3|3
1648469440000|2022-03-28 12:10:40|48126.9|48086.9|48126.9|48086.9|48131.9|48091.9|48126.9|48086.9|0
1648469450000|2022-03-28 12:10:50|48124.3|48084.3|48129.5|48089.5|48129.5|48089.5|48124.3|48084.3|0
1648469460000|2022-03-28 12:11:00|48131.9|48091.9|48109|48069|48136.9|48096.9|48109|48069|1
1648469470000|2022-03-28 12:11:10|48119.3|48079.3|48119.3|48079.3|48119.3|48079.3|48116.9|48076.9|0
1648469480000|2022-03-28 12:11:20|48124.3|48084.3|48124.3|48084.3|48124.3|48084.3|48124.3|48084.3|0
1648469490000|2022-03-28 12:11:30|48126.9|48086.9|48141.9|48101.9|48141.9|48101.9|48126.9|48086.9|1
1648469500000|2022-03-28 12:11:40|48139.3|48099.3|48149.3|48109.3|48149.3|48109.3|48139.3|48099.3|1
1648469510000|2022-03-28 12:11:50|48154.3|48114.3|48154.3|48114.3|48156.9|48116.9|48154.3|48114.3|1
1648469520000|2022-03-28 12:12:00|||||||||1
1648469530000|2022-03-28 12:12:10|48151.6|48111.6|48144.3|48104.3|48151.6|48111.6|48144.3|48104.3|4
1648469550000|2022-03-28 12:12:30|48146.9|48106.9|48151.9|48111.9|48151.9|48111.9|48146.9|48106.9|0
1648469560000|2022-03-28 12:12:40|48141.9|48101.9|48139.3|48099.3|48144.3|48104.3|48139.3|48099.3|1
1648469570000|2022-03-28 12:12:50|48141.9|48101.9|48124.5|48084.5|48141.9|48101.9|48124.5|48084.5|3
1648469580000|2022-03-28 12:13:00|48136.9|48096.9|48141.9|48101.9|48141.9|48101.9|48136.9|48096.9|1
1648469590000|2022-03-28 12:13:10|48146.9|48106.9|48139.3|48099.3|48146.9|48106.9|48139.3|48099.3|0
1648469600000|2022-03-28 12:13:20|48136.9|48096.9|48134.3|48094.3|48136.9|48096.9|48134.3|48094.3|0
1648469630000|2022-03-28 12:13:50|48141.6|48101.6|48139.3|48099.3|48141.6|48101.6|48139.3|48099.3|6
1648469660000|2022-03-28 12:14:20|48134.2|48094.2|48106.9|48066.9|48134.2|48094.2|48096.9|48056.9|2
1648469670000|2022-03-28 12:14:30|48104.2|48064.2|48106.9|48066.9|48106.9|48066.9|48104.2|48064.2|0
1648469680000|2022-03-28 12:14:40|48104.2|48064.2|48104.2|48064.2|48106.9|48066.9|48101.9|48061.9|0
1648469690000|2022-03-28 12:14:50|48106.6|48066.6|48126.6|48086.6|48129.2|48089.2|48106.6|48066.6|3
1648469700000|2022-03-28 12:15:00|48116.6|48076.6|48119.2|48079.2|48119.2|48079.2|48116.6|48076.6|0
1648469710000|2022-03-28 12:15:10|48124.2|48084.2|48119.2|48079.2|48124.2|48084.2|48119.2|48079.2|0
1648469720000|2022-03-28 12:15:20|48124.2|48084.2|48126.6|48086.6|48126.6|48086.6|48124.2|48084.2|0
1648469730000|2022-03-28 12:15:30|48124.2|48084.2|48124.2|48084.2|48124.2|48084.2|48119.2|48079.2|0
1648469740000|2022-03-28 12:15:40|48126.6|48086.6|48134.2|48094.2|48139.2|48099.2|48126.6|48086.6|2
1648469760000|2022-03-28 12:16:00|48129.2|48089.2|48131.9|48091.9|48134.2|48094.2|48129.2|48089.2|1
1648469780000|2022-03-28 12:16:20|48129.2|48089.2|48129|48089|48129.2|48089.2|48121.9|48081.9|1
1648469790000|2022-03-28 12:16:30|48134.2|48094.2|48139.2|48099.2|48139.2|48099.2|48134.2|48094.2|0
1648469800000|2022-03-28 12:16:40|48141.6|48101.6|48139.2|48099.2|48141.6|48101.6|48131.6|48091.6|0
1648469810000|2022-03-28 12:16:50|48141.6|48101.6|48191.9|48151.9|48191.9|48151.9|48141.6|48101.6|6
1648469820000|2022-03-28 12:17:00|48189.2|48149.2|48189.2|48149.2|48199.2|48159.2|48186.9|48146.9|9
1648469830000|2022-03-28 12:17:10|48186.9|48146.9|48179.2|48139.2|48186.9|48146.9|48179.2|48139.2|0
1648469840000|2022-03-28 12:17:20|48176.9|48136.9|48176.9|48136.9|48176.9|48136.9|48176.9|48136.9|0
1648469850000|2022-03-28 12:17:30|48179.2|48139.2|48176.9|48136.9|48179.2|48139.2|48176.9|48136.9|0
1648469870000|2022-03-28 12:17:50|48179.2|48139.2|48184.2|48144.2|48184.5|48144.5|48179.2|48139.2|1
1648469880000|2022-03-28 12:18:00|48186.8|48146.8|48179.5|48139.5|48186.8|48146.8|48179.5|48139.5|2
1648469890000|2022-03-28 12:18:10|48216.8|48176.8|48209.5|48169.5|48216.8|48176.8|48209.5|48169.5|3
1648469900000|2022-03-28 12:18:20|48212.1|48172.1|48216.8|48176.8|48216.8|48176.8|48212.1|48172.1|0
1648469910000|2022-03-28 12:18:30|48209.5|48169.5|48209.5|48169.5|48211.8|48171.8|48209.5|48169.5|0
1648469930000|2022-03-28 12:18:50|48211.8|48171.8|48211.8|48171.8|48211.8|48171.8|48211.8|48171.8|0
1648469940000|2022-03-28 12:19:00|48214.5|48174.5|48211.8|48171.8|48216.8|48176.8|48206.8|48166.8|3
1648469950000|2022-03-28 12:19:10|48216.8|48176.8|48209.5|48169.5|48216.8|48176.8|48209.5|48169.5|0
1648469960000|2022-03-28 12:19:20|48212.1|48172.1|48204.5|48164.5|48212.1|48172.1|48204.5|48164.5|0
1648469970000|2022-03-28 12:19:30|48202.1|48162.1|48202.1|48162.1|48202.1|48162.1|48202.1|48162.1|0
1648469980000|2022-03-28 12:19:40|48204.5|48164.5|48209.5|48169.5|48209.5|48169.5|48197.1|48157.1|2
1648469990000|2022-03-28 12:19:50|48204.5|48164.5|48204.5|48164.5|48204.5|48164.5|48204.5|48164.5|0
1648470000000|2022-03-28 12:20:00|48207.1|48167.1|48204.5|48164.5|48207.1|48167.1|48199.5|48159.5|0
1648470010000|2022-03-28 12:20:10|48209.5|48169.5|48209.5|48169.5|48212.1|48172.1|48204.5|48164.5|0
1648470020000|2022-03-28 12:20:20|48207.1|48167.1|48202.1|48162.1|48209.5|48169.5|48202.1|48162.1|0
1648470030000|2022-03-28 12:20:30|48199.5|48159.5|48199.5|48159.5|48199.5|48159.5|48199.5|48159.5|0
1648470040000|2022-03-28 12:20:40|48202.1|48162.1|48199.5|48159.5|48202.1|48162.1|48199.5|48159.5|0
1648470050000|2022-03-28 12:20:50|48202.1|48162.1|48199.5|48159.5|48202.1|48162.1|48199.5|48159.5|0
1648470060000|2022-03-28 12:21:00|48197.1|48157.1|48194.5|48154.5|48199.5|48159.5|48194.5|48154.5|2
1648470070000|2022-03-28 12:21:10|48194.4|48154.4|48194.4|48154.4|48194.4|48154.4|48194.4|48154.4|0
1648470100000|2022-03-28 12:21:40|48191.8|48151.8|48204.4|48164.4|48204.4|48164.4|48191.8|48151.8|2
1648470110000|2022-03-28 12:21:50|48201.8|48161.8|48209.4|48169.4|48209.4|48169.4|48201.8|48161.8|3
1648470120000|2022-03-28 12:22:00|48211.8|48171.8|48214.4|48174.4|48214.4|48174.4|48211.8|48171.8|0
1648470130000|2022-03-28 12:22:10|48214.2|48174.2|48216.8|48176.8|48219.2|48179.2|48214.2|48174.2|3
1648470140000|2022-03-28 12:22:20|48219.2|48179.2|48219.4|48179.4|48221.8|48181.8|48219.2|48179.2|2
1648470150000|2022-03-28 12:22:30|48222.1|48182.1|48222.1|48182.1|48222.1|48182.1|48219.4|48179.4|0
1648470160000|2022-03-28 12:22:40|48217.1|48177.1|48224.4|48184.4|48224.4|48184.4|48214.4|48174.4|1
1648470170000|2022-03-28 12:22:50|48221.8|48181.8|48226.8|48186.8|48226.8|48186.8|48219.2|48179.2|3
1648470180000|2022-03-28 12:23:00|48229.4|48189.4|48216.8|48176.8|48231.8|48191.8|48216.8|48176.8|7
1648470190000|2022-03-28 12:23:10|48214.4|48174.4|48214.4|48174.4|48214.4|48174.4|48214.4|48174.4|0
1648470200000|2022-03-28 12:23:20|48216.8|48176.8|48216.8|48176.8|48219.4|48179.4|48214.4|48174.4|1
1648470240000|2022-03-28 12:24:00|48221.8|48181.8|48216.8|48176.8|48221.8|48181.8|48216.8|48176.8|1
1648470250000|2022-03-28 12:24:10|48216.5|48176.5|48211.5|48171.5|48216.5|48176.5|48211.5|48171.5|1
1648470260000|2022-03-28 12:24:20|48209.2|48169.2|48194.4|48154.4|48211.5|48171.5|48191.8|48151.8|17
1648470270000|2022-03-28 12:24:30|48186.8|48146.8|48186.8|48146.8|48186.8|48146.8|48186.8|48146.8|0
1648470290000|2022-03-28 12:24:50|48189.2|48149.2|48194.2|48154.2|48194.2|48154.2|48189.2|48149.2|0
1648470300000|2022-03-28 12:25:00|48196.5|48156.5|48191.8|48151.8|48201.8|48161.8|48191.8|48151.8|1
1648470320000|2022-03-28 12:25:20|48194.2|48154.2|48194.2|48154.2|48194.2|48154.2|48191.8|48151.8|0
1648470330000|2022-03-28 12:25:30|48196.8|48156.8|48196.8|48156.8|48196.8|48156.8|48196.8|48156.8|0
1648470360000|2022-03-28 12:26:00|48194.4|48154.4|48194.4|48154.4|48194.4|48154.4|48194.4|48154.4|0
1648470370000|2022-03-28 12:26:10|48191.8|48151.8|48201.8|48161.8|48201.8|48161.8|48191.8|48151.8|1
1648470380000|2022-03-28 12:26:20|48204.4|48164.4|48201.8|48161.8|48204.4|48164.4|48201.8|48161.8|0
1648470390000|2022-03-28 12:26:30|48204.1|48164.1|48204.1|48164.1|48211.8|48171.8|48204.1|48164.1|3
1648470400000|2022-03-28 12:26:40|48211.5|48171.5|48214.1|48174.1|48214.1|48174.1|48211.5|48171.5|6
1648470410000|2022-03-28 12:26:50|48211.5|48171.5|48214.1|48174.1|48214.1|48174.1|48211.5|48171.5|0
1648470420000|2022-03-28 12:27:00|48219.1|48179.1|48219.1|48179.1|48219.1|48179.1|48219.1|48179.1|0
1648470430000|2022-03-28 12:27:10|48211.5|48171.5|48214.1|48174.1|48214.1|48174.1|48211.5|48171.5|1
1648470440000|2022-03-28 12:27:20|48219.1|48179.1|48214.1|48174.1|48219.1|48179.1|48214.1|48174.1|1
1648470450000|2022-03-28 12:27:30|48216.8|48176.8|48204.1|48164.1|48216.8|48176.8|48204.1|48164.1|2
1648470470000|2022-03-28 12:27:50|48201.8|48161.8|48199.1|48159.1|48201.8|48161.8|48199.1|48159.1|0
1648470480000|2022-03-28 12:28:00|48196.8|48156.8|48194.1|48154.1|48196.8|48156.8|48191.5|48151.5|2
1648470490000|2022-03-28 12:28:10|48189.1|48149.1|48191.5|48151.5|48191.5|48151.5|48189.1|48149.1|1
1648470520000|2022-03-28 12:28:40|48189.1|48149.1|48189.1|48149.1|48189.1|48149.1|48189.1|48149.1|0
1648470530000|2022-03-28 12:28:50|48191.5|48151.5|48196.8|48156.8|48196.8|48156.8|48191.5|48151.5|2
1648470540000|2022-03-28 12:29:00|48201.8|48161.8|48201.5|48161.5|48204.1|48164.1|48199.1|48159.1|1
1648470560000|2022-03-28 12:29:20|48204.1|48164.1|48204.1|48164.1|48204.1|48164.1|48204.1|48164.1|0
1648470580000|2022-03-28 12:29:40|48206.5|48166.5|48201.5|48161.5|48206.5|48166.5|48201.5|48161.5|1
1648470590000|2022-03-28 12:29:50|48199.1|48159.1|48201.5|48161.5|48201.5|48161.5|48199.1|48159.1|0
1648470600000|2022-03-28 12:30:00|48199.1|48159.1|48201.5|48161.5|48201.5|48161.5|48199.1|48159.1|0
1648470610000|2022-03-28 12:30:10|48196.5|48156.5|48196.5|48156.5|48196.5|48156.5|48196.5|48156.5|0
1648470620000|2022-03-28 12:30:20|48199.1|48159.1|48201.5|48161.5|48201.5|48161.5|48196.5|48156.5|0
1648470640000|2022-03-28 12:30:40|48206.5|48166.5|48209.1|48169.1|48209.1|48169.1|48206.5|48166.5|0
1648470660000|2022-03-28 12:31:00|48211.5|48171.5|48199.1|48159.1|48211.5|48171.5|48199.1|48159.1|3
1648470680000|2022-03-28 12:31:20|48204.1|48164.1|48201.5|48161.5|48206.7|48166.7|48199.1|48159.1|6
1648470690000|2022-03-28 12:31:30|48199.1|48159.1|48199.1|48159.1|48199.1|48159.1|48199.1|48159.1|0
1648470700000|2022-03-28 12:31:40|48194.1|48154.1|48184.1|48144.1|48194.1|48154.1|48184.1|48144.1|11
1648470710000|2022-03-28 12:31:50|48194.1|48154.1|48194.1|48154.1|48194.1|48154.1|48194.1|48154.1|0
1648470730000|2022-03-28 12:32:10|48196.7|48156.7|48201.5|48161.5|48201.5|48161.5|48196.7|48156.7|1
1648470750000|2022-03-28 12:32:30|48191.5|48151.5|48194.1|48154.1|48194.1|48154.1|48191.5|48151.5|1
1648470770000|2022-03-28 12:32:50|48189.1|48149.1|48191.7|48151.7|48209.1|48169.1|48189.1|48149.1|35
1648470780000|2022-03-28 12:33:00|48189.1|48149.1|48176.7|48136.7|48189.1|48149.1|48176.7|48136.7|36
1648470790000|2022-03-28 12:33:10|48181.7|48141.7|48186.7|48146.7|48189.4|48149.4|48181.7|48141.7|3
1648470800000|2022-03-28 12:33:20|48191.7|48151.7|48191.7|48151.7|48191.7|48151.7|48191.7|48151.7|0
1648470810000|2022-03-28 12:33:30|48184.3|48144.3|48184.3|48144.3|48184.3|48144.3|48184.3|48144.3|1
1648470830000|2022-03-28 12:33:50|48191.7|48151.7|48194.3|48154.3|48194.3|48154.3|48191.7|48151.7|1
1648470840000|2022-03-28 12:34:00|48206.7|48166.7|48194.3|48154.3|48206.7|48166.7|48194.3|48154.3|14
1648470890000|2022-03-28 12:34:50|48189.3|48149.3|48194.3|48154.3|48194.3|48154.3|48189.3|48149.3|1
1648470900000|2022-03-28 12:35:00|48192|48152|48194.3|48154.3|48197|48157|48192|48152|0
1648470910000|2022-03-28 12:35:10|48189.3|48149.3|48184.3|48144.3|48189.3|48149.3|48184.3|48144.3|4
1648470930000|2022-03-28 12:35:30|48176.7|48136.7|48179.3|48139.3|48182|48142|48176.7|48136.7|1
1648470940000|2022-03-28 12:35:40|48182|48142|48179.3|48139.3|48182|48142|48179.3|48139.3|0
1648470950000|2022-03-28 12:35:50|48182|48142|48182|48142|48182|48142|48179.3|48139.3|0
1648470960000|2022-03-28 12:36:00|48179.6|48139.6|48174.3|48134.3|48179.6|48139.6|48174.3|48134.3|0
1648470970000|2022-03-28 12:36:10|48177|48137|48174.3|48134.3|48177|48137|48174.3|48134.3|1
1648471000000|2022-03-28 12:36:40|48164.3|48124.3|48164.3|48124.3|48164.3|48124.3|48164.3|48124.3|2
1648471010000|2022-03-28 12:36:50|48169.3|48129.3|48164.3|48124.3|48169.3|48129.3|48164.3|48124.3|7
1648471030000|2022-03-28 12:37:10|48166.7|48126.7|48166.7|48126.7|48169.3|48129.3|48166.7|48126.7|4
1648471040000|2022-03-28 12:37:20|48169.3|48129.3|48166.7|48126.7|48176.7|48136.7|48166.7|48126.7|2
1648471050000|2022-03-28 12:37:30|48164.3|48124.3|48126.7|48086.7|48164.3|48124.3|48126.7|48086.7|44
1648471060000|2022-03-28 12:37:40|48124.1|48084.1|48126.7|48086.7|48126.7|48086.7|48124.1|48084.1|0
1648471070000|2022-03-28 12:37:50|48129.1|48089.1|48131.4|48091.4|48131.4|48091.4|48129.1|48089.1|0
1648471080000|2022-03-28 12:38:00|48129.1|48089.1|48131.4|48091.4|48131.4|48091.4|48129.1|48089.1|0
1648471100000|2022-03-28 12:38:20|48124.1|48084.1|48109.1|48069.1|48124.1|48084.1|48109.1|48069.1|2
1648471110000|2022-03-28 12:38:30|48099.1|48059.1|48101.4|48061.4|48109|48069|48099.1|48059.1|3
1648471120000|2022-03-28 12:38:40|48099|48059|48116.7|48076.7|48116.7|48076.7|48099|48059|1
1648471130000|2022-03-28 12:38:50|48119|48079|48121.4|48081.4|48121.4|48081.4|48119|48079|0
1648471140000|2022-03-28 12:39:00|48119|48079|48121.4|48081.4|48124|48084|48119|48079|2
1648471150000|2022-03-28 12:39:10|48124|48084|48131.4|48091.4|48131.4|48091.4|48124|48084|0
1648471160000|2022-03-28 12:39:20|48126.4|48086.4|48131.4|48091.4|48131.4|48091.4|48126.4|48086.4|0
1648471190000|2022-03-28 12:39:50|48129|48089|48129|48089|48129|48089|48121.4|48081.4|1
1648471200000|2022-03-28 12:40:00|48126.7|48086.7|48131.4|48091.4|48131.4|48091.4|48126.4|48086.4|0
1648471210000|2022-03-28 12:40:10|48134|48094|48136.7|48096.7|48136.7|48096.7|48134|48094|0
1648471220000|2022-03-28 12:40:20|48134|48094|48129|48089|48136.7|48096.7|48126.7|48086.7|0
1648471230000|2022-03-28 12:40:30|48126.7|48086.7|48129|48089|48129|48089|48124|48084|0
1648471240000|2022-03-28 12:40:40|48139|48099|48139|48099|48139|48099|48139|48099|1
1648471250000|2022-03-28 12:40:50|48136.7|48096.7|48144|48104|48144|48104|48134|48094|1
1648471260000|2022-03-28 12:41:00|48141.4|48101.4|48144|48104|48146.7|48106.7|48139|48099|0
1648471270000|2022-03-28 12:41:10|48139|48099|48141.4|48101.4|48141.4|48101.4|48139|48099|0
1648471280000|2022-03-28 12:41:20|48139|48099|48141.4|48101.4|48141.4|48101.4|48139|48099|0
1648471290000|2022-03-28 12:41:30|48144|48104|48151.4|48111.4|48151.4|48111.4|48139|48099|0
1648471300000|2022-03-28 12:41:40|48149|48109|48166.4|48126.4|48169|48129|48146.4|48106.4|2
1648471310000|2022-03-28 12:41:50|48171.4|48131.4|48171.4|48131.4|48171.4|48131.4|48166.4|48126.4|2
1648471320000|2022-03-28 12:42:00|48176.4|48136.4|48181.4|48141.4|48181.4|48141.4|48176.4|48136.4|3
1648471330000|2022-03-28 12:42:10|48183.8|48143.8|48181.4|48141.4|48183.8|48143.8|48181.4|48141.4|1
1648471340000|2022-03-28 12:42:20|48179|48139|48176.4|48136.4|48179|48139|48176.4|48136.4|0
1648471360000|2022-03-28 12:42:40|48171.4|48131.4|48169|48129|48171.4|48131.4|48169|48129|7
1648471370000|2022-03-28 12:42:50|48171.4|48131.4|48171.4|48131.4|48174|48134|48171.4|48131.4|0
1648471380000|2022-03-28 12:43:00|48169|48129|48171.4|48131.4|48174|48134|48169|48129|1
1648471390000|2022-03-28 12:43:10|48169|48129|48166.4|48126.4|48169|48129|48166.4|48126.4|0
1648471400000|2022-03-28 12:43:20|48169|48129|48164|48124|48169|48129|48159|48119|2
1648471410000|2022-03-28 12:43:30|48166.4|48126.4|48166.4|48126.4|48166.4|48126.4|48166.4|48126.4|0
1648471420000|2022-03-28 12:43:40|48169|48129|48169|48129|48169|48129|48169|48129|0
1648471430000|2022-03-28 12:43:50|48166.6|48126.6|48141.4|48101.4|48169|48129|48141.4|48101.4|3
1648471440000|2022-03-28 12:44:00|48136.6|48096.6|48134|48094|48139|48099|48134|48094|3
1648471450000|2022-03-28 12:44:10|48139|48099|48141.4|48101.4|48146.4|48106.4|48139|48099|0
1648471460000|2022-03-28 12:44:20|48136.4|48096.4|48136.4|48096.4|48136.4|48096.4|48136.4|48096.4|0
1648471470000|2022-03-28 12:44:30|48134|48094|48131.4|48091.4|48136.4|48096.4|48131.4|48091.4|0
1648471480000|2022-03-28 12:44:40|48133.7|48093.7|48154|48114|48156.4|48116.4|48133.7|48093.7|3
1648471490000|2022-03-28 12:44:50|48151.4|48111.4|48141.4|48101.4|48156.4|48116.4|48141.4|48101.4|2
1648474200000|2022-03-28 13:30:00|48038.4|47998.4|48088.4|48048.4|48098.4|48058.4|48000.7|47960.7|369
1648474210000|2022-03-28 13:30:10|48090.7|48050.7|48130.7|48090.7|48138.4|48098.4|48086|48046|30
1648474220000|2022-03-28 13:30:20|48123.4|48083.4|48138.1|48098.1|48143.4|48103.4|48123.4|48083.4|16
1648474230000|2022-03-28 13:30:30|48141|48101|48155.7|48115.7|48165.5|48125.5|48135.7|48095.7|11
1648474240000|2022-03-28 13:30:40|48158.1|48118.1|48150.5|48110.5|48173.1|48133.1|48150.5|48110.5|25
1648474250000|2022-03-28 13:30:50|48153.1|48113.1|48068.4|48028.4|48168.1|48128.1|48058.4|48018.4|36
1648474260000|2022-03-28 13:31:00|48071|48031|48048.1|48008.1|48075.7|48035.7|48033.4|47993.4|20
1648474270000|2022-03-28 13:31:10|48050.5|48010.5|48001|47961|48058.1|48018.1|47998.6|47958.6|13
1648474280000|2022-03-28 13:31:20|48018.3|47978.3|48080.5|48040.5|48093.1|48053.1|48018.3|47978.3|32
1648474290000|2022-03-28 13:31:30|48078.1|48038.1|48080.4|48040.4|48093.1|48053.1|48070.4|48030.4|14
1648474300000|2022-03-28 13:31:40|48078.1|48038.1|48060.4|48020.4|48088.1|48048.1|48050.4|48010.4|8
1648474310000|2022-03-28 13:31:50|48063.1|48023.1|48060.4|48020.4|48068.1|48028.1|48055.4|48015.4|12
1648474320000|2022-03-28 13:32:00|48055.4|48015.4|48050.4|48010.4|48060.7|48020.7|48045.7|48005.7|38
1648474330000|2022-03-28 13:32:10|48055.4|48015.4|48045.7|48005.7|48060.4|48020.4|48030.4|47990.4|35
1648474340000|2022-03-28 13:32:20|48043.1|48003.1|48035.2|47995.2|48060.4|48020.4|48030.2|47990.2|19
1648474350000|2022-03-28 13:32:30|48040.2|48000.2|48035.2|47995.2|48045.2|48005.2|48035.2|47995.2|4
1648474360000|2022-03-28 13:32:40|48045.2|48005.2|48055.2|48015.2|48057.8|48017.8|48045.2|48005.2|8
1648474370000|2022-03-28 13:32:50|48040.4|48000.4|48050.2|48010.2|48052.8|48012.8|48040.4|48000.4|5
1648474380000|2022-03-28 13:33:00|48052.8|48012.8|48075.7|48035.7|48083.1|48043.1|48019.9|47979.9|44
1648474390000|2022-03-28 13:33:10|48085.2|48045.2|48083.1|48043.1|48090.4|48050.4|48075.7|48035.7|13
1648474400000|2022-03-28 13:33:20|48088.1|48048.1|48078.1|48038.1|48093.1|48053.1|48078.1|48038.1|6
1648474410000|2022-03-28 13:33:30|48070.4|48030.4|48045.7|48005.7|48070.4|48030.4|48043.1|48003.1|6
1648474420000|2022-03-28 13:33:40|48043.3|48003.3|48048.3|48008.3|48051|48011|48035.7|47995.7|8
1648474430000|2022-03-28 13:33:50|48050.7|48010.7|48085.7|48045.7|48088.3|48048.3|48050.7|48010.7|9
1648474440000|2022-03-28 13:34:00|48075.7|48035.7|48101|48061|48105.7|48065.7|48075.7|48035.7|12
1648474450000|2022-03-28 13:34:10|48103.3|48063.3|48088.1|48048.1|48103.3|48063.3|48073.1|48033.1|7
1648474460000|2022-03-28 13:34:20|48085.7|48045.7|48078.1|48038.1|48088.1|48048.1|48078.1|48038.1|5
1648474470000|2022-03-28 13:34:30|48075.7|48035.7|48090.4|48050.4|48100.4|48060.4|48075.7|48035.7|4
1648474480000|2022-03-28 13:34:40|48088.1|48048.1|48105.7|48065.7|48108.1|48068.1|48083.1|48043.1|11
1648474490000|2022-03-28 13:34:50|48098.3|48058.3|48113.3|48073.3|48113.3|48073.3|48098.3|48058.3|3
1648474500000|2022-03-28 13:35:00|48110.7|48070.7|48173.1|48133.1|48178.3|48138.3|48095.7|48055.7|49
1648474510000|2022-03-28 13:35:10|48178.1|48138.1|48178.1|48138.1|48183.3|48143.3|48168.1|48128.1|10
1648474520000|2022-03-28 13:35:20|48183.3|48143.3|48183.3|48143.3|48183.3|48143.3|48163|48123|31
1648474530000|2022-03-28 13:35:30|48180.7|48140.7|48218|48178|48218|48178|48180.7|48140.7|29
1648474540000|2022-03-28 13:35:40|48215.4|48175.4|48223|48183|48225.7|48185.7|48213|48173|10
1648474550000|2022-03-28 13:35:50|48220.7|48180.7|48225.7|48185.7|48228.3|48188.3|48215.7|48175.7|7
1648474560000|2022-03-28 13:36:00|48228|48188|48200.9|48160.9|48233.3|48193.3|48193.3|48153.3|19
1648474570000|2022-03-28 13:36:10|48198.3|48158.3|48195.7|48155.7|48198.3|48158.3|48185.7|48145.7|16
1648474580000|2022-03-28 13:36:20|48193.3|48153.3|48178.3|48138.3|48193.3|48153.3|48175.7|48135.7|1
1648474590000|2022-03-28 13:36:30|48180.9|48140.9|48195.7|48155.7|48195.7|48155.7|48180.9|48140.9|0
1648474600000|2022-03-28 13:36:40|48193.3|48153.3|48153.3|48113.3|48193.3|48153.3|48153.3|48113.3|24
1648474610000|2022-03-28 13:36:50|48150.7|48110.7|48135.7|48095.7|48155.7|48115.7|48133.3|48093.3|6
1648474620000|2022-03-28 13:37:00|48133.3|48093.3|48198|48158|48198|48158|48125.7|48085.7|59
1648474630000|2022-03-28 13:37:10|48195.4|48155.4|48195.7|48155.7|48210.7|48170.7|48193|48153|13
1648474640000|2022-03-28 13:37:20|48193|48153|48185.7|48145.7|48200.4|48160.4|48175.7|48135.7|9
1648474650000|2022-03-28 13:37:30|48188|48148|48163|48123|48190.4|48150.4|48163|48123|10
1648474660000|2022-03-28 13:37:40|48165.7|48125.7|48167.8|48127.8|48168|48128|48160.4|48120.4|15
1648474670000|2022-03-28 13:37:50|48162.8|48122.8|48150.4|48110.4|48165.1|48125.1|48150.4|48110.4|6
1648474680000|2022-03-28 13:38:00|48152.8|48112.8|48130.4|48090.4|48152.8|48112.8|48120.4|48080.4|17
1648474690000|2022-03-28 13:38:10|48135.1|48095.1|48137.8|48097.8|48137.8|48097.8|48135.1|48095.1|13
1648474700000|2022-03-28 13:38:20|48135.4|48095.4|48137.8|48097.8|48137.8|48097.8|48135.4|48095.4|6
1648474710000|2022-03-28 13:38:30|48140.1|48100.1|48170.1|48130.1|48170.1|48130.1|48140.1|48100.1|5
1648474720000|2022-03-28 13:38:40|48172.8|48132.8|48155.1|48115.1|48175.1|48135.1|48155.1|48115.1|12
1648474730000|2022-03-28 13:38:50|48152.8|48112.8|48155.1|48115.1|48162.8|48122.8|48152.8|48112.8|11
1648474740000|2022-03-28 13:39:00|48152.8|48112.8|48110.4|48070.4|48152.8|48112.8|48110.4|48070.4|9
1648474750000|2022-03-28 13:39:10|48108|48068|48118|48078|48120.4|48080.4|48095.6|48055.6|3
1648474760000|2022-03-28 13:39:20|48115.4|48075.4|48095.6|48055.6|48118|48078|48093|48053|7
1648474770000|2022-03-28 13:39:30|48093|48053|48098|48058|48098|48058|48085.6|48045.6|7
1648474780000|2022-03-28 13:39:40|48095.4|48055.4|48100.4|48060.4|48115.4|48075.4|48095.4|48055.4|18
1648474790000|2022-03-28 13:39:50|48090.4|48050.4|48080.4|48040.4|48090.4|48050.4|48075.6|48035.6|12
1648474800000|2022-03-28 13:40:00|48072.5|48032.5|48063|48023|48080.4|48040.4|48038|47998|23
1648474810000|2022-03-28 13:40:10|48068|48028|48047.7|48007.7|48080.4|48040.4|48047.7|48007.7|10
1648474820000|2022-03-28 13:40:20|48050.4|48010.4|48058|48018|48062.7|48022.7|48042.7|48002.7|13
1648474830000|2022-03-28 13:40:30|48055.4|48015.4|48090.4|48050.4|48090.4|48050.4|48055.4|48015.4|5
1648474840000|2022-03-28 13:40:40|48107.7|48067.7|48112.7|48072.7|48130.1|48090.1|48105.1|48065.1|10
1648474850000|2022-03-28 13:40:50|48115.1|48075.1|48122.7|48082.7|48127.7|48087.7|48108|48068|25
1648474860000|2022-03-28 13:41:00|48120.4|48080.4|48145.1|48105.1|48145.1|48105.1|48102.7|48062.7|18
1648474870000|2022-03-28 13:41:10|48150.4|48110.4|48182.7|48142.7|48182.7|48142.7|48150.4|48110.4|11
1648474880000|2022-03-28 13:41:20|48185.1|48145.1|48185.1|48145.1|48205.1|48165.1|48177.5|48137.5|15
1648474890000|2022-03-28 13:41:30|48180.1|48140.1|48175.1|48135.1|48185.1|48145.1|48170.1|48130.1|7
1648474900000|2022-03-28 13:41:40|48180.1|48140.1|48190.1|48150.1|48202.7|48162.7|48175.1|48135.1|11
1648474910000|2022-03-28 13:41:50|48192.5|48152.5|48200.1|48160.1|48210.1|48170.1|48192.5|48152.5|9
1648474920000|2022-03-28 13:42:00|48202.7|48162.7|48205.4|48165.4|48215.1|48175.1|48200.1|48160.1|7
1648474930000|2022-03-28 13:42:10|48210.1|48170.1|48174.8|48134.8|48210.1|48170.1|48174.8|48134.8|21
1648474940000|2022-03-28 13:42:20|48177.2|48137.2|48267.2|48227.2|48272.2|48232.2|48177.2|48137.2|20
1648474950000|2022-03-28 13:42:30|48272.2|48232.2|48247.2|48207.2|48272.2|48232.2|48242.2|48202.2|16
1648474960000|2022-03-28 13:42:40|48257.5|48217.5|48239.8|48199.8|48264.6|48224.6|48234.6|48194.6|27
1648474970000|2022-03-28 13:42:50|48234.8|48194.8|48182.2|48142.2|48234.8|48194.8|48182.2|48142.2|23
1648474980000|2022-03-28 13:43:00|48186.9|48146.9|48212.2|48172.2|48217.2|48177.2|48186.9|48146.9|5
1648474990000|2022-03-28 13:43:10|48204.6|48164.6|48217.2|48177.2|48234.6|48194.6|48202.2|48162.2|17
1648475000000|2022-03-28 13:43:20|48222.2|48182.2|48217.2|48177.2|48224.6|48184.6|48212.2|48172.2|1
1648475010000|2022-03-28 13:43:30|48222.4|48182.4|48237.2|48197.2|48249.8|48209.8|48222.4|48182.4|6
1648475020000|2022-03-28 13:43:40|48242.2|48202.2|48202.4|48162.4|48244.5|48204.5|48199.8|48159.8|5
1648475030000|2022-03-28 13:43:50|48205.1|48165.1|48179.8|48139.8|48207.4|48167.4|48179.8|48139.8|1
1648475040000|2022-03-28 13:44:00|48182.2|48142.2|48197.4|48157.4|48207.4|48167.4|48179.8|48139.8|14
1648475050000|2022-03-28 13:44:10|48187.2|48147.2|48177.2|48137.2|48192.2|48152.2|48167.2|48127.2|8
1648475060000|2022-03-28 13:44:20|48179.8|48139.8|48177.2|48137.2|48182.2|48142.2|48174.5|48134.5|1
1648475070000|2022-03-28 13:44:30|48194.5|48154.5|48229.5|48189.5|48229.5|48189.5|48194.5|48154.5|42
1648475080000|2022-03-28 13:44:40|48226.9|48186.9|48252.2|48212.2|48254.5|48214.5|48221.9|48181.9|11
1648475090000|2022-03-28 13:44:50|48239.5|48199.5|48234.5|48194.5|48239.5|48199.5|48224.5|48184.5|20
1648475100000|2022-03-28 13:45:00|48244.5|48204.5|48197.2|48157.2|48244.5|48204.5|48177.2|48137.2|36
1648475110000|2022-03-28 13:45:10|48194.8|48154.8|48204.5|48164.5|48204.5|48164.5|48189.8|48149.8|21
1648475120000|2022-03-28 13:45:20|48202.2|48162.2|48197.4|48157.4|48204.8|48164.8|48197.4|48157.4|6
1648475130000|2022-03-28 13:45:30|48194.8|48154.8|48217.2|48177.2|48219.8|48179.8|48194.8|48154.8|17
1648475140000|2022-03-28 13:45:40|48224.5|48184.5|48214.5|48174.5|48229.5|48189.5|48212.2|48172.2|9
1648475150000|2022-03-28 13:45:50|48217.2|48177.2|48212.2|48172.2|48224.8|48184.8|48212.2|48172.2|4
1648475160000|2022-03-28 13:46:00|48202.2|48162.2|48199.8|48159.8|48202.4|48162.4|48194.5|48154.5|10
1648475170000|2022-03-28 13:46:10|48197.2|48157.2|48189.8|48149.8|48199.8|48159.8|48189.8|48149.8|4
1648475180000|2022-03-28 13:46:20|48192.4|48152.4|48167.4|48127.4|48192.4|48152.4|48157.4|48117.4|9
1648475190000|2022-03-28 13:46:30|48172.4|48132.4|48159.8|48119.8|48172.4|48132.4|48157.4|48117.4|10
1648475200000|2022-03-28 13:46:40|48164.8|48124.8|48170.1|48130.1|48170.1|48130.1|48159.8|48119.8|4
1648475210000|2022-03-28 13:46:50|48172.4|48132.4|48155.1|48115.1|48172.4|48132.4|48155.1|48115.1|14
1648475220000|2022-03-28 13:47:00|48149.8|48109.8|48132.7|48092.7|48149.8|48109.8|48132.7|48092.7|18
1648475230000|2022-03-28 13:47:10|48135.3|48095.3|48130|48090|48135.3|48095.3|48122.7|48082.7|8
1648475240000|2022-03-28 13:47:20|48127.7|48087.7|48125|48085|48132.7|48092.7|48122.7|48082.7|10
1648475250000|2022-03-28 13:47:30|48130|48090|48115|48075|48130|48090|48105|48065|2
1648475260000|2022-03-28 13:47:40|48120|48080|48097.7|48057.7|48125|48085|48095|48055|13
1648475270000|2022-03-28 13:47:50|48095|48055|48095|48055|48095|48055|48092.7|48052.7|21
1648475280000|2022-03-28 13:48:00|48097.7|48057.7|48092.7|48052.7|48105|48065|48090|48050|13
1648475290000|2022-03-28 13:48:10|48075|48035|48100.3|48060.3|48100.3|48060.3|48075|48035|26
1648475300000|2022-03-28 13:48:20|48095.3|48055.3|48100.3|48060.3|48100.3|48060.3|48095.3|48055.3|10
1648475310000|2022-03-28 13:48:30|48107.9|48067.9|48110.3|48070.3|48110.3|48070.3|48105.3|48065.3|1
1648475320000|2022-03-28 13:48:40|48120.3|48080.3|48120.3|48080.3|48130.3|48090.3|48120.3|48080.3|12
1648475330000|2022-03-28 13:48:50|48130.3|48090.3|48130.3|48090.3|48130.3|48090.3|48125.3|48085.3|4
1648475340000|2022-03-28 13:49:00|48140.3|48100.3|48117.9|48077.9|48140.3|48100.3|48117.9|48077.9|31
1648475350000|2022-03-28 13:49:10|48120.6|48080.6|48112.9|48072.9|48120.6|48080.6|48110.6|48070.6|24
1648475360000|2022-03-28 13:49:20|48110.6|48070.6|48090.8|48050.8|48110.6|48070.6|48085.8|48045.8|31
1648475370000|2022-03-28 13:49:30|48093.2|48053.2|48093.2|48053.2|48098.2|48058.2|48090.8|48050.8|2
1648475380000|2022-03-28 13:49:40|48095.6|48055.6|48105.6|48065.6|48105.6|48065.6|48095.6|48055.6|16
1648475390000|2022-03-28 13:49:50|48107.9|48067.9|48100.8|48060.8|48115.8|48075.8|48088.5|48048.5|25
1648475400000|2022-03-28 13:50:00|48098.5|48058.5|48108.2|48068.2|48110.8|48070.8|48083.5|48043.5|40
1648475410000|2022-03-28 13:50:10|48105.6|48065.6|48095.8|48055.8|48108.2|48068.2|48095.8|48055.8|16
1648475420000|2022-03-28 13:50:20|48090.8|48050.8|48078.5|48038.5|48091.1|48051.1|48078.5|48038.5|6
1648475430000|2022-03-28 13:50:30|48068.5|48028.5|48056.4|48016.4|48068.5|48028.5|48056.1|48016.1|10
1648475440000|2022-03-28 13:50:40|48053.7|48013.7|48058.7|48018.7|48061.4|48021.4|48053.7|48013.7|8
1648475450000|2022-03-28 13:50:50|48063.7|48023.7|48063.7|48023.7|48066.4|48026.4|48053.7|48013.7|16
1648475460000|2022-03-28 13:51:00|48086.1|48046.1|48078.7|48038.7|48093.7|48053.7|48071.1|48031.1|28
1648475470000|2022-03-28 13:51:10|48076.1|48036.1|48078.7|48038.7|48081.3|48041.3|48073.7|48033.7|0
1648475480000|2022-03-28 13:51:20|48081.3|48041.3|48101.1|48061.1|48106.1|48066.1|48081.3|48041.3|4
1648475490000|2022-03-28 13:51:30|48093.7|48053.7|48098.7|48058.7|48098.7|48058.7|48093.7|48053.7|5
1648475500000|2022-03-28 13:51:40|48101.1|48061.1|48103.7|48063.7|48106.1|48066.1|48101.1|48061.1|0
1648475510000|2022-03-28 13:51:50|48101.3|48061.3|48103.7|48063.7|48106.1|48066.1|48101.1|48061.1|1
1648475520000|2022-03-28 13:52:00|48106.1|48066.1|48101.3|48061.3|48106.1|48066.1|48096.3|48056.3|12
1648475530000|2022-03-28 13:52:10|48106.1|48066.1|48101.3|48061.3|48106.1|48066.1|48098.7|48058.7|2
1648475540000|2022-03-28 13:52:20|48096.3|48056.3|48076.1|48036.1|48096.3|48056.3|48073.7|48033.7|13
1648475550000|2022-03-28 13:52:30|48073.7|48033.7|48048.7|48008.7|48076.1|48036.1|48041.3|48001.3|37
1648475560000|2022-03-28 13:52:40|48053.7|48013.7|48073.7|48033.7|48073.7|48033.7|48043.7|48003.7|46
1648475570000|2022-03-28 13:52:50|48076.1|48036.1|48098.7|48058.7|48098.7|48058.7|48076.1|48036.1|6
1648475580000|2022-03-28 13:53:00|48101.1|48061.1|48096.1|48056.1|48106.1|48066.1|48096.1|48056.1|6
1648475590000|2022-03-28 13:53:10|48098.7|48058.7|48098.7|48058.7|48106.1|48066.1|48098.7|48058.7|5
1648475600000|2022-03-28 13:53:20|48096.3|48056.3|48096.1|48056.1|48098.7|48058.7|48093.7|48053.7|1
1648475610000|2022-03-28 13:53:30|48093.7|48053.7|48106.1|48066.1|48106.1|48066.1|48093.7|48053.7|6
1648475620000|2022-03-28 13:53:40|48103.7|48063.7|48076.1|48036.1|48106.1|48066.1|48076.1|48036.1|6
1648475630000|2022-03-28 13:53:50|48073.7|48033.7|48071.3|48031.3|48078.7|48038.7|48066.1|48026.1|22
1648475640000|2022-03-28 13:54:00|48073.7|48033.7|48046.3|48006.3|48076.3|48036.3|48041.3|48001.3|6
1648475650000|2022-03-28 13:54:10|48049|48009|48021.6|47981.6|48049|48009|48021.3|47981.3|14
1648475660000|2022-03-28 13:54:20|48029|47989|48031.6|47991.6|48041.6|48001.6|48024|47984|12
1648475670000|2022-03-28 13:54:30|48029|47989|48019|47979|48044|48004|48011.6|47971.6|15
1648475680000|2022-03-28 13:54:40|48014|47974|48009|47969|48016.6|47976.6|48006.3|47966.3|9
1648475690000|2022-03-28 13:54:50|48014|47974|48036.3|47996.3|48039|47999|48014|47974|14
1648475700000|2022-03-28 13:55:00|48039|47999|48041.3|48001.3|48049|48009|48036.3|47996.3|10
1648475710000|2022-03-28 13:55:10|48043.9|48003.9|48086|48046|48091.3|48051.3|48041.3|48001.3|22
1648475720000|2022-03-28 13:55:20|48101|48061|48093.7|48053.7|48111|48071|48093.7|48053.7|9
1648475730000|2022-03-28 13:55:30|48096|48056|48096|48056|48096|48056|48086|48046|3
1648475740000|2022-03-28 13:55:40|48101|48061|48096|48056|48101|48061|48093.7|48053.7|2
1648475750000|2022-03-28 13:55:50|48098.7|48058.7|48096|48056|48098.7|48058.7|48093.7|48053.7|1
1648475760000|2022-03-28 13:56:00|48098.4|48058.4|48103.7|48063.7|48111|48071|48098.4|48058.4|22
1648475770000|2022-03-28 13:56:10|48106|48066|48106|48066|48113.7|48073.7|48106|48066|2
1648475780000|2022-03-28 13:56:20|48103.7|48063.7|48106|48066|48106|48066|48103.7|48063.7|4
1648475790000|2022-03-28 13:56:30|48103.7|48063.7|48106|48066|48106|48066|48103.7|48063.7|1
1648475800000|2022-03-28 13:56:40|48103.7|48063.7|48106|48066|48113.7|48073.7|48103.7|48063.7|9
1648475810000|2022-03-28 13:56:50|48103.7|48063.7|48083.7|48043.7|48103.7|48063.7|48083.7|48043.7|5
1648475820000|2022-03-28 13:57:00|48078.4|48038.4|48083.7|48043.7|48093.7|48053.7|48078.4|48038.4|11
1648475830000|2022-03-28 13:57:10|48086.3|48046.3|48081.3|48041.3|48086.3|48046.3|48071.3|48031.3|6
1648475840000|2022-03-28 13:57:20|48086.3|48046.3|48081.3|48041.3|48103.7|48063.7|48081.3|48041.3|13
1648475850000|2022-03-28 13:57:30|48088.9|48048.9|48103.9|48063.9|48103.9|48063.9|48086.3|48046.3|17
1648475860000|2022-03-28 13:57:40|48101.3|48061.3|48133.7|48093.7|48133.7|48093.7|48101.3|48061.3|7
1648475870000|2022-03-28 13:57:50|48131.3|48091.3|48156|48116|48158.7|48118.7|48131.3|48091.3|4
1648475880000|2022-03-28 13:58:00|48151.3|48111.3|48163.7|48123.7|48166|48126|48151.3|48111.3|6
1648475890000|2022-03-28 13:58:10|48161.3|48121.3|48153.7|48113.7|48163.7|48123.7|48153.7|48113.7|4
1648475900000|2022-03-28 13:58:20|48145.8|48105.8|48146|48106|48156|48116|48145.8|48105.8|9
1648475910000|2022-03-28 13:58:30|48161|48121|48161.3|48121.3|48163.7|48123.7|48156.3|48116.3|6
1648475920000|2022-03-28 13:58:40|48153.7|48113.7|48161.3|48121.3|48161.3|48121.3|48151.3|48111.3|1
1648475930000|2022-03-28 13:58:50|48156|48116|48151.3|48111.3|48156|48116|48151.3|48111.3|1
1648475940000|2022-03-28 13:59:00|48148.7|48108.7|48136.3|48096.3|48148.7|48108.7|48136.3|48096.3|6
1648475950000|2022-03-28 13:59:10|48141.3|48101.3|48136.3|48096.3|48141.3|48101.3|48136.3|48096.3|3
1648475960000|2022-03-28 13:59:20|48141.3|48101.3|48141.3|48101.3|48143.6|48103.6|48141.3|48101.3|2
1648475970000|2022-03-28 13:59:30|||||||||17
1648475980000|2022-03-28 13:59:40|48138.9|48098.9|48138.6|48098.6|48143.6|48103.6|48136.3|48096.3|9
1648475990000|2022-03-28 13:59:50|48141.3|48101.3|48141.3|48101.3|48141.3|48101.3|48138.9|48098.9|0
1648476000000|2022-03-28 14:00:00|48138.9|48098.9|48088.9|48048.9|48138.9|48098.9|48086.5|48046.5|18
1648476010000|2022-03-28 14:00:10|48083.9|48043.9|48103.9|48063.9|48106.5|48066.5|48083.9|48043.9|5
1648476020000|2022-03-28 14:00:20|48098.9|48058.9|48121.3|48081.3|48121.3|48081.3|48098.9|48058.9|23
1648476030000|2022-03-28 14:00:30|48131.3|48091.3|48131.3|48091.3|48136.5|48096.5|48131.3|48091.3|3
1648476040000|2022-03-28 14:00:40|48128.9|48088.9|48141.3|48101.3|48141.3|48101.3|48128.9|48088.9|3
1648476050000|2022-03-28 14:00:50|48138.9|48098.9|48146.3|48106.3|48148.9|48108.9|48138.9|48098.9|17
1648476060000|2022-03-28 14:01:00|48148.9|48108.9|48158.9|48118.9|48158.9|48118.9|48146.5|48106.5|6
1648476070000|2022-03-28 14:01:10|48166.3|48126.3|48168.9|48128.9|48168.9|48128.9|48161.3|48121.3|7
1648476080000|2022-03-28 14:01:20|48166.3|48126.3|48158.9|48118.9|48171.3|48131.3|48156.3|48116.3|4
1648476090000|2022-03-28 14:01:30|48166.3|48126.3|48148.9|48108.9|48166.3|48126.3|48148.9|48108.9|7
1648476100000|2022-03-28 14:01:40|48156.3|48116.3|48151.3|48111.3|48156.3|48116.3|48138.9|48098.9|7
1648476110000|2022-03-28 14:01:50|48153.9|48113.9|48161.3|48121.3|48166.3|48126.3|48151.3|48111.3|2
1648476120000|2022-03-28 14:02:00|48158.9|48118.9|48146.5|48106.5|48158.9|48118.9|48143.9|48103.9|4
1648476130000|2022-03-28 14:02:10|48141.3|48101.3|48141.3|48101.3|48148.9|48108.9|48138.9|48098.9|7
1648476140000|2022-03-28 14:02:20|48151.3|48111.3|48141.3|48101.3|48151.3|48111.3|48138.6|48098.6|11
1648476150000|2022-03-28 14:02:30|48146.3|48106.3|48141.3|48101.3|48146.3|48106.3|48138.6|48098.6|3
1648476160000|2022-03-28 14:02:40|||||||||1
1648476170000|2022-03-28 14:02:50|48138.9|48098.9|48151.3|48111.3|48151.3|48111.3|48138.9|48098.9|16
1648476180000|2022-03-28 14:03:00|48153.6|48113.6|48141.3|48101.3|48153.6|48113.6|48138.6|48098.6|2
1648476190000|2022-03-28 14:03:10|48143.6|48103.6|48148.6|48108.6|48148.6|48108.6|48143.6|48103.6|5
1648476200000|2022-03-28 14:03:20|48151.2|48111.2|48143.9|48103.9|48151.2|48111.2|48141.2|48101.2|1
1648476210000|2022-03-28 14:03:30|48141.2|48101.2|48168.6|48128.6|48168.6|48128.6|48138.9|48098.9|8
1648476220000|2022-03-28 14:03:40|48166.2|48126.2|48168.9|48128.9|48168.9|48128.9|48158.9|48118.9|3
1648476230000|2022-03-28 14:03:50|48171.2|48131.2|48171.2|48131.2|48171.2|48131.2|48171.2|48131.2|1
1648476240000|2022-03-28 14:04:00|48176.2|48136.2|48178.9|48138.9|48178.9|48138.9|48176.2|48136.2|22
1648476250000|2022-03-28 14:04:10|48176.2|48136.2|48168.9|48128.9|48176.5|48136.5|48168.9|48128.9|27
1648476260000|2022-03-28 14:04:20|||||||||7
1648476270000|2022-03-28 14:04:30|48171.5|48131.5|48178.9|48138.9|48178.9|48138.9|48168.9|48128.9|37
1648476280000|2022-03-28 14:04:40|48176.2|48136.2|48176.2|48136.2|48178.9|48138.9|48176.2|48136.2|6
1648476290000|2022-03-28 14:04:50|48171.2|48131.2|48178.9|48138.9|48178.9|48138.9|48171.2|48131.2|31
1648476300000|2022-03-28 14:05:00|48176.2|48136.2|48178.9|48138.9|48178.9|48138.9|48173.6|48133.6|32
1648476310000|2022-03-28 14:05:10|48173.6|48133.6|48178.9|48138.9|48178.9|48138.9|48168.9|48128.9|26
1648476320000|2022-03-28 14:05:20|48176.2|48136.2|48176.2|48136.2|48176.2|48136.2|48176.2|48136.2|16
1648476330000|2022-03-28 14:05:30|48178.9|48138.9|48166|48126|48178.9|48138.9|48148.9|48108.9|30
1648476340000|2022-03-28 14:05:40|48163.6|48123.6|48178.9|48138.9|48181.5|48141.5|48163.6|48123.6|26
1648476350000|2022-03-28 14:05:50|48181.5|48141.5|48176.5|48136.5|48181.5|48141.5|48176.5|48136.5|5
1648476370000|2022-03-28 14:06:10|48178.9|48138.9|48178.9|48138.9|48178.9|48138.9|48176.5|48136.5|6
1648476380000|2022-03-28 14:06:20|48176.5|48136.5|48176.5|48136.5|48178.9|48138.9|48176.5|48136.5|3
1648476390000|2022-03-28 14:06:30|48178.9|48138.9|48173.9|48133.9|48178.9|48138.9|48173.9|48133.9|2
1648476400000|2022-03-28 14:06:40|48176.5|48136.5|48176.5|48136.5|48178.9|48138.9|48173.9|48133.9|7
1648476410000|2022-03-28 14:06:50|48174.1|48134.1|48168.9|48128.9|48174.1|48134.1|48168.9|48128.9|1
1648476420000|2022-03-28 14:07:00|48171.2|48131.2|48233.6|48193.6|48233.6|48193.6|48171.2|48131.2|11
1648476430000|2022-03-28 14:07:10|||||||||7
1648476440000|2022-03-28 14:07:20|48243.6|48203.6|48233.6|48193.6|48243.6|48203.6|48223.6|48183.6|88
1648476450000|2022-03-28 14:07:30|48235.9|48195.9|48235.9|48195.9|48235.9|48195.9|48230.9|48190.9|3
1648476460000|2022-03-28 14:07:40|48233.6|48193.6|48223.6|48183.6|48233.6|48193.6|48223.6|48183.6|6
1648476480000|2022-03-28 14:08:00|48220.9|48180.9|48223.6|48183.6|48223.6|48183.6|48220.9|48180.9|0
1648476490000|2022-03-28 14:08:10|48220.9|48180.9|48223.6|48183.6|48223.6|48183.6|48220.9|48180.9|0
1648476500000|2022-03-28 14:08:20|48210.9|48170.9|48205.9|48165.9|48210.9|48170.9|48205.9|48165.9|4
1648476510000|2022-03-28 14:08:30|48203.6|48163.6|48193.6|48153.6|48203.6|48163.6|48170.9|48130.9|20
1648476520000|2022-03-28 14:08:40|48195.9|48155.9|48185.9|48145.9|48195.9|48155.9|48185.9|48145.9|5
1648476530000|2022-03-28 14:08:50|48188.6|48148.6|48195.9|48155.9|48200.9|48160.9|48188.6|48148.6|11
1648476540000|2022-03-28 14:09:00|48193.6|48153.6|48168.3|48128.3|48193.6|48153.6|48165.7|48125.7|19
1648476550000|2022-03-28 14:09:10|48165.7|48125.7|48158.3|48118.3|48178.3|48138.3|48153.3|48113.3|40
1648476560000|2022-03-28 14:09:20|48155.9|48115.9|48163.3|48123.3|48168.3|48128.3|48155.9|48115.9|10
1648476570000|2022-03-28 14:09:30|48168.3|48128.3|48161.2|48121.2|48180.9|48140.9|48158.6|48118.6|8
1648476580000|2022-03-28 14:09:40|48155.9|48115.9|48153.6|48113.6|48158.6|48118.6|48153.3|48113.3|4
1648476590000|2022-03-28 14:09:50|48145.9|48105.9|48160.9|48120.9|48160.9|48120.9|48145.9|48105.9|7
1648476600000|2022-03-28 14:10:00|48158.3|48118.3|48163.6|48123.6|48163.6|48123.6|48158.3|48118.3|19
1648476610000|2022-03-28 14:10:10|48173.6|48133.6|48173.6|48133.6|48173.6|48133.6|48173.6|48133.6|3
1648476620000|2022-03-28 14:10:20|48175.9|48135.9|48190.9|48150.9|48200.9|48160.9|48175.9|48135.9|17
1648476630000|2022-03-28 14:10:30|48195.9|48155.9|48225.9|48185.9|48225.9|48185.9|48195.9|48155.9|8
1648476640000|2022-03-28 14:10:40|48228.3|48188.3|48210.9|48170.9|48230.9|48190.9|48210.9|48170.9|4
1648476650000|2022-03-28 14:10:50|48208.6|48168.6|48205.7|48165.7|48210.9|48170.9|48195.9|48155.9|44
1648476660000|2022-03-28 14:11:00|48205.6|48165.6|48205.6|48165.6|48205.6|48165.6|48205.6|48165.6|5
1648476670000|2022-03-28 14:11:10|48200.6|48160.6|48180.6|48140.6|48200.6|48160.6|48180.6|48140.6|18
1648476680000|2022-03-28 14:11:20|48175.6|48135.6|48160.6|48120.6|48175.6|48135.6|48158.3|48118.3|26
1648476690000|2022-03-28 14:11:30|48158.3|48118.3|48168.3|48128.3|48168.3|48128.3|48158.3|48118.3|7
1648476700000|2022-03-28 14:11:40|48163.3|48123.3|48165.9|48125.9|48165.9|48125.9|48158.3|48118.3|0
1648476710000|2022-03-28 14:11:50|48160.9|48120.9|48120.9|48080.9|48163|48123|48091.2|48051.2|14
1648476720000|2022-03-28 14:12:00|48115.9|48075.9|48118.5|48078.5|48120.9|48080.9|48115.9|48075.9|2
1648476730000|2022-03-28 14:12:10|48115.9|48075.9|48118.5|48078.5|48123.5|48083.5|48115.9|48075.9|11
1648476740000|2022-03-28 14:12:20|48115.9|48075.9|48115.9|48075.9|48115.9|48075.9|48115.9|48075.9|1
1648476750000|2022-03-28 14:12:30|48120.9|48080.9|48103.5|48063.5|48123.5|48083.5|48103.5|48063.5|4
1648476760000|2022-03-28 14:12:40|48110.9|48070.9|48113.5|48073.5|48113.5|48073.5|48103.5|48063.5|11
1648476770000|2022-03-28 14:12:50|48100.9|48060.9|48108.5|48068.5|48113.5|48073.5|48100.9|48060.9|8
1648476780000|2022-03-28 14:13:00|48105.9|48065.9|48113.5|48073.5|48115.9|48075.9|48105.9|48065.9|3
1648476790000|2022-03-28 14:13:10|48108.5|48068.5|48113.5|48073.5|48113.5|48073.5|48103.5|48063.5|2
1648476800000|2022-03-28 14:13:20|48115.9|48075.9|48115.9|48075.9|48115.9|48075.9|48115.9|48075.9|2
1648476810000|2022-03-28 14:13:30|48125.9|48085.9|48115.9|48075.9|48125.9|48085.9|48115.9|48075.9|4
1648476820000|2022-03-28 14:13:40|48121.2|48081.2|48125.9|48085.9|48125.9|48085.9|48121.2|48081.2|1
1648476830000|2022-03-28 14:13:50|48128.3|48088.3|48130.9|48090.9|48130.9|48090.9|48128.3|48088.3|0
1648476840000|2022-03-28 14:14:00|48135.9|48095.9|48135.9|48095.9|48135.9|48095.9|48125.9|48085.9|4
1648476850000|2022-03-28 14:14:10|48138.3|48098.3|48120.9|48080.9|48140.9|48100.9|48120.9|48080.9|23
1648476860000|2022-03-28 14:14:20|48123.5|48083.5|48123.5|48083.5|48123.5|48083.5|48120.9|48080.9|1
1648476870000|2022-03-28 14:14:30|48120.9|48080.9|48140.9|48100.9|48140.9|48100.9|48120.9|48080.9|38
1648476880000|2022-03-28 14:14:40|48138.3|48098.3|48125.9|48085.9|48138.3|48098.3|48125.9|48085.9|1
1648476890000|2022-03-28 14:14:50|48133.5|48093.5|48133.5|48093.5|48135.9|48095.9|48133.5|48093.5|3
1648476900000|2022-03-28 14:15:00|48135.9|48095.9|48135.9|48095.9|48135.9|48095.9|48130.9|48090.9|3
1648476910000|2022-03-28 14:15:10|48133.5|48093.5|48135.9|48095.9|48138.2|48098.2|48130.9|48090.9|5
1648476920000|2022-03-28 14:15:20|48125.9|48085.9|48145.9|48105.9|48145.9|48105.9|48125.9|48085.9|4
1648476930000|2022-03-28 14:15:30|48143.5|48103.5|48145.9|48105.9|48145.9|48105.9|48140.9|48100.9|0
1648476940000|2022-03-28 14:15:40|48148.2|48108.2|48150.9|48110.9|48163.5|48123.5|48148.2|48108.2|6
1648476950000|2022-03-28 14:15:50|48153.2|48113.2|48158.5|48118.5|48158.5|48118.5|48153.2|48113.2|2
1648476960000|2022-03-28 14:16:00|48161.1|48121.1|48163.5|48123.5|48163.5|48123.5|48160.9|48120.9|4
1648476970000|2022-03-28 14:16:10|||||||||17
1648476980000|2022-03-28 14:16:20|48173.5|48133.5|48173.5|48133.5|48173.5|48133.5|48170.9|48130.9|28
1648476990000|2022-03-28 14:16:30|48171.1|48131.1|48173.5|48133.5|48176.1|48136.1|48171.1|48131.1|1
1648477000000|2022-03-28 14:16:40|48178.5|48138.5|48203.5|48163.5|48205.9|48165.9|48178.5|48138.5|7
1648477010000|2022-03-28 14:16:50|48195.9|48155.9|48215.9|48175.9|48223.5|48183.5|48195.9|48155.9|54
1648477020000|2022-03-28 14:17:00|48213.5|48173.5|48215.9|48175.9|48223.5|48183.5|48213.2|48173.2|12
1648477030000|2022-03-28 14:17:10|48218.5|48178.5|48221.1|48181.1|48223.5|48183.5|48218.5|48178.5|7
1648477040000|2022-03-28 14:17:20|48218.5|48178.5|48218.5|48178.5|48221.1|48181.1|48213.5|48173.5|1
1648477050000|2022-03-28 14:17:30|48215.9|48175.9|48201.1|48161.1|48215.9|48175.9|48201.1|48161.1|7
1648477060000|2022-03-28 14:17:40|48198.5|48158.5|48201.1|48161.1|48201.1|48161.1|48196.1|48156.1|3
1648477070000|2022-03-28 14:17:50|48198.5|48158.5|48178.2|48138.2|48201.1|48161.1|48173.5|48133.5|17
1648477080000|2022-03-28 14:18:00|48183.5|48143.5|48180.9|48140.9|48183.5|48143.5|48171.1|48131.1|11
1648477090000|2022-03-28 14:18:10|48183.5|48143.5|48171.1|48131.1|48183.5|48143.5|48168.5|48128.5|2
1648477100000|2022-03-28 14:18:20|48165.9|48125.9|48166.1|48126.1|48173.5|48133.5|48165.9|48125.9|10
1648477110000|2022-03-28 14:18:30|48168.8|48128.8|48166.4|48126.4|48171.1|48131.1|48161.4|48121.4|20
1648477120000|2022-03-28 14:18:40|48164|48124|48161.4|48121.4|48166.4|48126.4|48161.4|48121.4|4
1648477130000|2022-03-28 14:18:50|48163.8|48123.8|48163.8|48123.8|48168.8|48128.8|48161.4|48121.4|5
1648477140000|2022-03-28 14:19:00|48161.4|48121.4|48156.4|48116.4|48161.4|48121.4|48151.4|48111.4|13
1648477150000|2022-03-28 14:19:10|48158.8|48118.8|48138.8|48098.8|48158.8|48118.8|48136.1|48096.1|11
1648477160000|2022-03-28 14:19:20|48136.1|48096.1|48141.1|48101.1|48141.1|48101.1|48136.1|48096.1|2
1648477170000|2022-03-28 14:19:30|48136.1|48096.1|48133.8|48093.8|48138.8|48098.8|48133.8|48093.8|3
1648477180000|2022-03-28 14:19:40|48136.4|48096.4|48138.8|48098.8|48138.8|48098.8|48136.4|48096.4|1
1648477190000|2022-03-28 14:19:50|48136.4|48096.4|48128.7|48088.7|48136.4|48096.4|48128.7|48088.7|8
1648477200000|2022-03-28 14:20:00|48138.7|48098.7|48138.7|48098.7|48138.7|48098.7|48136.1|48096.1|11
1648477210000|2022-03-28 14:20:10|48141.1|48101.1|48138.7|48098.7|48141.1|48101.1|48136.4|48096.4|2
1648477220000|2022-03-28 14:20:20|48136.4|48096.4|48131.1|48091.1|48136.4|48096.4|48131.1|48091.1|9
1648477230000|2022-03-28 14:20:30|48128.7|48088.7|48103.7|48063.7|48131.1|48091.1|48103.5|48063.5|10
1648477240000|2022-03-28 14:20:40|48101.1|48061.1|48096.4|48056.4|48101.1|48061.1|48086.4|48046.4|32
1648477250000|2022-03-28 14:20:50|48093.7|48053.7|48111.1|48071.1|48113.7|48073.7|48093.7|48053.7|4
1648477260000|2022-03-28 14:21:00|48116.4|48076.4|48118.7|48078.7|48118.7|48078.7|48116.4|48076.4|4
1648477270000|2022-03-28 14:21:10|48116.4|48076.4|48126.4|48086.4|48131.4|48091.4|48116.4|48076.4|8
1648477280000|2022-03-28 14:21:20|||||||||2
1648477290000|2022-03-28 14:21:30|48131.4|48091.4|48126.4|48086.4|48131.4|48091.4|48126.4|48086.4|2
1648477300000|2022-03-28 14:21:40|48124|48084|48096.4|48056.4|48124|48084|48091.4|48051.4|13
1648477310000|2022-03-28 14:21:50|48093.7|48053.7|48101.4|48061.4|48101.4|48061.4|48093.7|48053.7|8
1648477320000|2022-03-28 14:22:00|48091.4|48051.4|48098.7|48058.7|48101.4|48061.4|48091.4|48051.4|11
1648477330000|2022-03-28 14:22:10|48096.4|48056.4|48086.4|48046.4|48096.4|48056.4|48083.7|48043.7|4
1648477340000|2022-03-28 14:22:20|48081.4|48041.4|48081.4|48041.4|48081.4|48041.4|48076.4|48036.4|4
1648477350000|2022-03-28 14:22:30|48086.4|48046.4|48103.7|48063.7|48103.7|48063.7|48081.1|48041.1|9
1648477360000|2022-03-28 14:22:40|48108.7|48068.7|48116.4|48076.4|48121.4|48081.4|48108.7|48068.7|6
1648477370000|2022-03-28 14:22:50|48106.4|48066.4|48109|48069|48116.4|48076.4|48103.7|48063.7|6
1648477380000|2022-03-28 14:23:00|48106.4|48066.4|48106.4|48066.4|48111.4|48071.4|48103.7|48063.7|12
1648477390000|2022-03-28 14:23:10|48094|48054|48093.7|48053.7|48094|48054|48088.7|48048.7|10
1648477400000|2022-03-28 14:23:20|48096.4|48056.4|48106.4|48066.4|48106.4|48066.4|48096.4|48056.4|5
1648477410000|2022-03-28 14:23:30|48108.7|48068.7|48116.4|48076.4|48116.4|48076.4|48108.7|48068.7|5
1648477420000|2022-03-28 14:23:40|48114|48074|48126.4|48086.4|48131.4|48091.4|48114|48074|2
1648477430000|2022-03-28 14:23:50|48124|48084|48126.4|48086.4|48126.4|48086.4|48121.6|48081.6|2
1648477440000|2022-03-28 14:24:00|48128.7|48088.7|48131.4|48091.4|48136.4|48096.4|48128.7|48088.7|5
1648477450000|2022-03-28 14:24:10|48136.4|48096.4|48136.4|48096.4|48136.4|48096.4|48128.7|48088.7|2
1648477460000|2022-03-28 14:24:20|48136.3|48096.3|48121.3|48081.3|48136.3|48096.3|48116.3|48076.3|8
1648477470000|2022-03-28 14:24:30|48123.7|48083.7|48116.3|48076.3|48126.3|48086.3|48114|48074|5
1648477480000|2022-03-28 14:24:40|48114|48074|48126.3|48086.3|48126.3|48086.3|48114|48074|2
1648477490000|2022-03-28 14:24:50|48118.7|48078.7|48126.3|48086.3|48126.3|48086.3|48118.7|48078.7|5
1648477500000|2022-03-28 14:25:00|48124|48084|48133.4|48093.4|48134|48094|48116.3|48076.3|21
1648477510000|2022-03-28 14:25:10|48134|48094|48136.3|48096.3|48136.3|48096.3|48128.7|48088.7|4
1648477520000|2022-03-28 14:25:20|48133.7|48093.7|48126.3|48086.3|48133.7|48093.7|48113.7|48073.7|2
1648477530000|2022-03-28 14:25:30|48124|48084|48126.3|48086.3|48126.3|48086.3|48124|48084|1
1648477540000|2022-03-28 14:25:40|48128.7|48088.7|48126.3|48086.3|48128.7|48088.7|48124|48084|3
1648477550000|2022-03-28 14:25:50|48129|48089|48126.3|48086.3|48129|48089|48126.3|48086.3|3
1648477560000|2022-03-28 14:26:00|||||||||4
1648477570000|2022-03-28 14:26:10|48128.7|48088.7|48136.3|48096.3|48136.3|48096.3|48126.3|48086.3|35
1648477580000|2022-03-28 14:26:20|48146.3|48106.3|48136.3|48096.3|48146.6|48106.6|48134|48094|12
1648477590000|2022-03-28 14:26:30|48144|48104|48146.3|48106.3|48146.3|48106.3|48141.3|48101.3|17
1648477600000|2022-03-28 14:26:40|48148.7|48108.7|48146.3|48106.3|48148.7|48108.7|48146.3|48106.3|5
1648477610000|2022-03-28 14:26:50|48156.3|48116.3|48153.7|48113.7|48156.3|48116.3|48148.7|48108.7|4
1648477620000|2022-03-28 14:27:00|48156.3|48116.3|48146.3|48106.3|48156.3|48116.3|48146.3|48106.3|14
1648477630000|2022-03-28 14:27:10|48148.7|48108.7|48156.3|48116.3|48156.3|48116.3|48148.7|48108.7|2
1648477640000|2022-03-28 14:27:20|48151.1|48111.1|48206.3|48166.3|48206.3|48166.3|48151.1|48111.1|17
1648477650000|2022-03-28 14:27:30|48203.7|48163.7|48201.1|48161.1|48206.3|48166.3|48196.3|48156.3|9
1648477660000|2022-03-28 14:27:40|48206.3|48166.3|48206.3|48166.3|48206.3|48166.3|48206.3|48166.3|6
1648477670000|2022-03-28 14:27:50|48208.7|48168.7|48186.3|48146.3|48208.7|48168.7|48186.3|48146.3|7
1648477680000|2022-03-28 14:28:00|48183.7|48143.7|48191|48151|48196.3|48156.3|48183.7|48143.7|15
1648477690000|2022-03-28 14:28:10|48186.3|48146.3|48183.7|48143.7|48193.7|48153.7|48181|48141|13
1648477700000|2022-03-28 14:28:20|48186|48146|48191|48151|48191|48151|48163.7|48123.7|36
1648477710000|2022-03-28 14:28:30|48186.3|48146.3|48183.7|48143.7|48191|48151|48178.7|48138.7|5
1648477720000|2022-03-28 14:28:40|48181|48141|48181|48141|48181|48141|48181|48141|0
1648477730000|2022-03-28 14:28:50|48171|48131|48161|48121|48171|48131|48161|48121|2
1648477740000|2022-03-28 14:29:00|48166|48126|48126.3|48086.3|48166|48126|48123.7|48083.7|15
1648477750000|2022-03-28 14:29:10|48123.7|48083.7|48131|48091|48131.3|48091.3|48123.7|48083.7|15
1648477760000|2022-03-28 14:29:20|48111|48071|48101|48061|48111|48071|48093.7|48053.7|4
1648477770000|2022-03-28 14:29:30|48098.7|48058.7|48096.3|48056.3|48098.7|48058.7|48088.7|48048.7|6
1648477780000|2022-03-28 14:29:40|48098.7|48058.7|48111|48071|48111|48071|48098.7|48058.7|3
1648477790000|2022-03-28 14:29:50|48113.7|48073.7|48113.7|48073.7|48113.7|48073.7|48113.7|48073.7|0
1648477800000|2022-03-28 14:30:00|48111|48071|48088.7|48048.7|48111|48071|48088.7|48048.7|5
1648477810000|2022-03-28 14:30:10|48093.7|48053.7|48088.7|48048.7|48093.7|48053.7|48088.7|48048.7|3
1648477820000|2022-03-28 14:30:20|48091.3|48051.3|48051.6|48011.6|48093.9|48053.9|48048.9|48008.9|16
1648477830000|2022-03-28 14:30:30|48058.9|48018.9|48051.3|48011.3|48061.6|48021.6|48051.3|48011.3|10
1648477840000|2022-03-28 14:30:40|48049.2|48009.2|48031.6|47991.6|48049.2|48009.2|48023.7|47983.7|13
1648477850000|2022-03-28 14:30:50|48033.9|47993.9|48041.6|48001.6|48051.6|48011.6|48033.9|47993.9|7
1648477860000|2022-03-28 14:31:00|48031.6|47991.6|48026.3|47986.3|48031.6|47991.6|48016.6|47976.6|7
1648477870000|2022-03-28 14:31:10|48031.6|47991.6|48036.3|47996.3|48036.3|47996.3|48031.6|47991.6|3
1648477880000|2022-03-28 14:31:20|48033.9|47993.9|47993.9|47953.9|48033.9|47993.9|47986.6|47946.6|11
1648477890000|2022-03-28 14:31:30|47998.9|47958.9|48001.6|47961.6|48006.3|47966.3|47993.9|47953.9|8
1648477900000|2022-03-28 14:31:40|47993.9|47953.9|48003.9|47963.9|48003.9|47963.9|47993.9|47953.9|8
1648477910000|2022-03-28 14:31:50|48001.6|47961.6|48001.6|47961.6|48001.6|47961.6|47996.3|47956.3|7
1648477920000|2022-03-28 14:32:00|47998.9|47958.9|47983.9|47943.9|48001.6|47961.6|47976.6|47936.6|7
1648477930000|2022-03-28 14:32:10|47981.6|47941.6|47981.6|47941.6|47986.6|47946.6|47981.6|47941.6|7
1648477940000|2022-03-28 14:32:20|47983.9|47943.9|47983.9|47943.9|47983.9|47943.9|47983.9|47943.9|1
1648477960000|2022-03-28 14:32:40|47984.2|47944.2|47981.6|47941.6|47984.2|47944.2|47981.6|47941.6|4
1648477970000|2022-03-28 14:32:50|47979.2|47939.2|47973.9|47933.9|47979.2|47939.2|47973.9|47933.9|5
1648477980000|2022-03-28 14:33:00|47976.6|47936.6|47988.9|47948.9|47991.6|47951.6|47976.6|47936.6|15
1648477990000|2022-03-28 14:33:10|47986.3|47946.3|47981.5|47941.5|47991.6|47951.6|47981.5|47941.5|3
1648478000000|2022-03-28 14:33:20|47983.9|47943.9|47999.2|47959.2|48003.9|47963.9|47983.9|47943.9|16
1648478010000|2022-03-28 14:33:30|48001.5|47961.5|48006.3|47966.3|48006.3|47966.3|47993.9|47953.9|11
1648478020000|2022-03-28 14:33:40|||||||||1
1648478030000|2022-03-28 14:33:50|48016.3|47976.3|48016.3|47976.3|48021.5|47981.5|48016.3|47976.3|3
1648478040000|2022-03-28 14:34:00|47996.5|47956.5|47991.5|47951.5|47999.2|47959.2|47986.5|47946.5|18
1648478050000|2022-03-28 14:34:10|47996.5|47956.5|47991.5|47951.5|47996.5|47956.5|47991.5|47951.5|2
1648478060000|2022-03-28 14:34:20|47989.2|47949.2|47973.9|47933.9|47991.5|47951.5|47973.9|47933.9|2
1648478070000|2022-03-28 14:34:30|47976.5|47936.5|47973.9|47933.9|47976.5|47936.5|47973.9|47933.9|6
1648478080000|2022-03-28 14:34:40|47981.5|47941.5|47976.5|47936.5|47983.9|47943.9|47976.5|47936.5|20
1648478090000|2022-03-28 14:34:50|47973.9|47933.9|47991.5|47951.5|47991.5|47951.5|47973.9|47933.9|18
1648478100000|2022-03-28 14:35:00|47989.2|47949.2|47991.5|47951.5|48003.9|47963.9|47989.2|47949.2|11
1648478110000|2022-03-28 14:35:10|||||||||1
1648478120000|2022-03-28 14:35:20|47988.9|47948.9|47981.5|47941.5|47991.5|47951.5|47981.5|47941.5|3
1648478130000|2022-03-28 14:35:30|47978.9|47938.9|47981.5|47941.5|47983.9|47943.9|47978.9|47938.9|3
1648478140000|2022-03-28 14:35:40|47983.9|47943.9|47991.5|47951.5|47993.9|47953.9|47981.5|47941.5|13
1648478150000|2022-03-28 14:35:50|||||||||1
1648478160000|2022-03-28 14:36:00|47988.9|47948.9|47998.9|47958.9|47998.9|47958.9|47988.9|47948.9|16
1648478170000|2022-03-28 14:36:10|47996.5|47956.5|47993.9|47953.9|47996.5|47956.5|47993.9|47953.9|1
1648478180000|2022-03-28 14:36:20|47996.5|47956.5|48003.9|47963.9|48016.5|47976.5|47996.5|47956.5|13
1648478190000|2022-03-28 14:36:30|48008.9|47968.9|47996.5|47956.5|48008.9|47968.9|47996.5|47956.5|5
1648478200000|2022-03-28 14:36:40|47993.9|47953.9|48003.9|47963.9|48011.5|47971.5|47993.9|47953.9|4
1648478210000|2022-03-28 14:36:50|48001.5|47961.5|47996.5|47956.5|48001.5|47961.5|47991.5|47951.5|15
1648478220000|2022-03-28 14:37:00|47999.2|47959.2|47991.5|47951.5|47999.2|47959.2|47991.5|47951.5|5
1648478230000|2022-03-28 14:37:10|47989.2|47949.2|47999.2|47959.2|47999.2|47959.2|47989.2|47949.2|3
1648478240000|2022-03-28 14:37:20|47996.5|47956.5|47996.5|47956.5|47996.5|47956.5|47996.5|47956.5|0
1648478250000|2022-03-28 14:37:30|47999.2|47959.2|48003.9|47963.9|48003.9|47963.9|47999.2|47959.2|4
1648478260000|2022-03-28 14:37:40|48011.2|47971.2|48013.9|47973.9|48016.5|47976.5|48011.2|47971.2|18
1648478280000|2022-03-28 14:38:00|48009.1|47969.1|48006.5|47966.5|48009.1|47969.1|48006.5|47966.5|4
1648478290000|2022-03-28 14:38:10|48009.1|47969.1|48016.5|47976.5|48016.5|47976.5|48006.5|47966.5|9
1648478300000|2022-03-28 14:38:20|48013.9|47973.9|48013.9|47973.9|48013.9|47973.9|48013.9|47973.9|14
1648478310000|2022-03-28 14:38:30|48009.1|47969.1|48013.9|47973.9|48013.9|47973.9|48009.1|47969.1|7
1648478320000|2022-03-28 14:38:40|||||||||3
1648478330000|2022-03-28 14:38:50|48011.5|47971.5|48026.5|47986.5|48046.2|48006.2|48011.5|47971.5|23
1648478340000|2022-03-28 14:39:00|48023.9|47983.9|48023.9|47983.9|48026.5|47986.5|48023.9|47983.9|4
1648478350000|2022-03-28 14:39:10|48026.5|47986.5|48026.5|47986.5|48026.5|47986.5|48023.9|47983.9|2
1648478360000|2022-03-28 14:39:20|48023.9|47983.9|48021.5|47981.5|48023.9|47983.9|48016.5|47976.5|2
1648478370000|2022-03-28 14:39:30|48023.9|47983.9|48031.5|47991.5|48036.5|47996.5|48023.9|47983.9|9
1648478380000|2022-03-28 14:39:40|48033.9|47993.9|48039.1|47999.1|48041.5|48001.5|48033.9|47993.9|2
1648478390000|2022-03-28 14:39:50|48036.5|47996.5|48071.5|48031.5|48071.5|48031.5|48036.5|47996.5|14
1648478400000|2022-03-28 14:40:00|48063.9|48023.9|48071.5|48031.5|48081.5|48041.5|48058.9|48018.9|7
1648478410000|2022-03-28 14:40:10|48073.9|48033.9|48081.5|48041.5|48081.5|48041.5|48073.9|48033.9|6
1648478420000|2022-03-28 14:40:20|48083.9|48043.9|48071.5|48031.5|48083.9|48043.9|48071.5|48031.5|1
1648478450000|2022-03-28 14:40:50|48073.9|48033.9|48073.9|48033.9|48073.9|48033.9|48073.9|48033.9|1
1648478460000|2022-03-28 14:41:00|48079.1|48039.1|48066.5|48026.5|48079.1|48039.1|48066.5|48026.5|6
1648478470000|2022-03-28 14:41:10|48076.2|48036.2|48076.5|48036.5|48078.9|48038.9|48071.5|48031.5|11
1648478480000|2022-03-28 14:41:20|48073.9|48033.9|48076.5|48036.5|48081.5|48041.5|48071.5|48031.5|3
1648478490000|2022-03-28 14:41:30|48073.8|48033.8|48071.5|48031.5|48073.8|48033.8|48071.5|48031.5|1
1648478500000|2022-03-28 14:41:40|48074.1|48034.1|48073.8|48033.8|48083.8|48043.8|48073.8|48033.8|6
1648478510000|2022-03-28 14:41:50|48071.5|48031.5|48061.5|48021.5|48071.5|48031.5|48061.5|48021.5|4
1648478520000|2022-03-28 14:42:00|48059.1|48019.1|48043.8|48003.8|48059.1|48019.1|48043.8|48003.8|8
1648478530000|2022-03-28 14:42:10|||||||||1
1648478540000|2022-03-28 14:42:20|||||||||1
1648478550000|2022-03-28 14:42:30|48046.5|48006.5|48041.5|48001.5|48046.5|48006.5|48041.5|48001.5|4
1648478560000|2022-03-28 14:42:40|48039.1|47999.1|48041.5|48001.5|48041.5|48001.5|48036.5|47996.5|15
1648478570000|2022-03-28 14:42:50|48039.1|47999.1|48034.1|47994.1|48039.1|47999.1|48034.1|47994.1|1
1648478580000|2022-03-28 14:43:00|48039.1|47999.1|48011.5|47971.5|48039.1|47999.1|48011.2|47971.2|13
1648478590000|2022-03-28 14:43:10|48009.1|47969.1|48016.5|47976.5|48016.5|47976.5|48009.1|47969.1|7
1648478600000|2022-03-28 14:43:20|48021.2|47981.2|48019.1|47979.1|48021.2|47981.2|48019.1|47979.1|8
1648478610000|2022-03-28 14:43:30|48023.8|47983.8|48023.8|47983.8|48023.8|47983.8|48023.8|47983.8|7
1648478620000|2022-03-28 14:43:40|48026.5|47986.5|48041.5|48001.5|48041.5|48001.5|48023.8|47983.8|5
1648478630000|2022-03-28 14:43:50|48043.8|48003.8|48039.1|47999.1|48043.8|48003.8|48039.1|47999.1|2
1648478640000|2022-03-28 14:44:00|48041.5|48001.5|48041.5|48001.5|48041.5|48001.5|48041.5|48001.5|4
1648478650000|2022-03-28 14:44:10|48039.1|47999.1|48039.1|47999.1|48039.1|47999.1|48036.5|47996.5|2
1648478660000|2022-03-28 14:44:20|||||||||1
1648478670000|2022-03-28 14:44:30|||||||||3
1648478680000|2022-03-28 14:44:40|48036.5|47996.5|48044.1|48004.1|48046.7|48006.7|48031.5|47991.5|15
1648478690000|2022-03-28 14:44:50|48036.7|47996.7|48046.7|48006.7|48046.7|48006.7|48036.7|47996.7|1
1648478700000|2022-03-28 14:45:00|48041.7|48001.7|48044.1|48004.1|48044.4|48004.4|48036.7|47996.7|7
1648478710000|2022-03-28 14:45:10|48049.1|48009.1|48051.7|48011.7|48051.7|48011.7|48049.1|48009.1|5
1648478720000|2022-03-28 14:45:20|48046.5|48006.5|48041.7|48001.7|48046.5|48006.5|48041.7|48001.7|1
1648478730000|2022-03-28 14:45:30|48039.4|47999.4|48034.1|47994.1|48039.4|47999.4|48031.7|47991.7|6
1648478740000|2022-03-28 14:45:40|48036.7|47996.7|48039.1|47999.1|48041.7|48001.7|48036.7|47996.7|3
1648478750000|2022-03-28 14:45:50|||||||||5
1648478760000|2022-03-28 14:46:00|48041.7|48001.7|48039.1|47999.1|48041.7|48001.7|48036.7|47996.7|11
1648478770000|2022-03-28 14:46:10|48036.7|47996.7|48039.1|47999.1|48041.7|48001.7|48036.7|47996.7|5
1648478780000|2022-03-28 14:46:20|48036.7|47996.7|48031.7|47991.7|48036.7|47996.7|48031.7|47991.7|6
1648478790000|2022-03-28 14:46:30|48029.1|47989.1|48029.1|47989.1|48029.1|47989.1|48029.1|47989.1|13
1648478800000|2022-03-28 14:46:40|||||||||1
1648478810000|2022-03-28 14:46:50|48031.7|47991.7|48009.1|47969.1|48039.1|47999.1|48009.1|47969.1|7
1648478820000|2022-03-28 14:47:00|48001.7|47961.7|48001.7|47961.7|48006.7|47966.7|48001.7|47961.7|3
1648478830000|2022-03-28 14:47:10|||||||||6
1648478840000|2022-03-28 14:47:20|47979.1|47939.1|47986.7|47946.7|47989.1|47949.1|47979.1|47939.1|12
1648478850000|2022-03-28 14:47:30|47989.1|47949.1|47996.7|47956.7|48006.7|47966.7|47986.7|47946.7|16
1648478860000|2022-03-28 14:47:40|47994.3|47954.3|47991.7|47951.7|47994.3|47954.3|47991.7|47951.7|2
1648478870000|2022-03-28 14:47:50|47994.1|47954.1|47996.7|47956.7|47999.1|47959.1|47994.1|47954.1|8
1648478880000|2022-03-28 14:48:00|47989.1|47949.1|47999.1|47959.1|48001.7|47961.7|47989.1|47949.1|3
1648478890000|2022-03-28 14:48:10|47996.7|47956.7|47996.7|47956.7|47999.1|47959.1|47996.7|47956.7|4
1648478900000|2022-03-28 14:48:20|47999.1|47959.1|47999.1|47959.1|47999.1|47959.1|47999.1|47959.1|0
1648478910000|2022-03-28 14:48:30|47991.7|47951.7|47994.1|47954.1|47994.1|47954.1|47991.7|47951.7|3
1648478920000|2022-03-28 14:48:40|47996.7|47956.7|47996.7|47956.7|47996.7|47956.7|47996.7|47956.7|0
1648478930000|2022-03-28 14:48:50|47991.7|47951.7|47991.7|47951.7|47991.7|47951.7|47991.7|47951.7|5
1648478940000|2022-03-28 14:49:00|47981.7|47941.7|47984.3|47944.3|47984.3|47944.3|47981.7|47941.7|5
1648478950000|2022-03-28 14:49:10|||||||||5
1648478960000|2022-03-28 14:49:20|||||||||2
1648478970000|2022-03-28 14:49:30|47987|47947|47984.3|47944.3|47987|47947|47984.3|47944.3|3
1648478980000|2022-03-28 14:49:40|47994.3|47954.3|47994.3|47954.3|47994.3|47954.3|47992|47952|6
1648478990000|2022-03-28 14:49:50|47992|47952|48002|47962|48002|47962|47992|47952|8
1648479000000|2022-03-28 14:50:00|47999.3|47959.3|47994.3|47954.3|47999.3|47959.3|47994.3|47954.3|0
1648479010000|2022-03-28 14:50:10|47992|47952|47939.6|47899.6|47992|47952|47932|47892|14
1648479020000|2022-03-28 14:50:20|47942|47902|47949.3|47909.3|47957|47917|47942|47902|19
1648479030000|2022-03-28 14:50:30|47952|47912|47959.6|47919.6|47961.7|47921.7|47949.6|47909.6|5
1648479040000|2022-03-28 14:50:40|||||||||2
1648479050000|2022-03-28 14:50:50|47962|47922|47964.3|47924.3|47964.3|47924.3|47959.6|47919.6|6
1648479060000|2022-03-28 14:51:00|47967|47927|47972|47932|47974.3|47934.3|47967|47927|14
1648479070000|2022-03-28 14:51:10|47974.3|47934.3|47969.6|47929.6|47974.3|47934.3|47969.6|47929.6|8
1648479080000|2022-03-28 14:51:20|47967|47927|47989.3|47949.3|47989.3|47949.3|47967|47927|13
1648479090000|2022-03-28 14:51:30|47992|47952|47992|47952|47994.3|47954.3|47987|47947|9
1648479100000|2022-03-28 14:51:40|47994.3|47954.3|47992|47952|47994.3|47954.3|47992|47952|1
1648479110000|2022-03-28 14:51:50|47994.3|47954.3|48001.9|47961.9|48001.9|47961.9|47994.3|47954.3|3
1648479120000|2022-03-28 14:52:00|48004.3|47964.3|48001.9|47961.9|48004.3|47964.3|48001.9|47961.9|0
1648479130000|2022-03-28 14:52:10|48011.7|47971.7|47999.3|47959.3|48011.7|47971.7|47999.3|47959.3|21
1648479140000|2022-03-28 14:52:20|47996.7|47956.7|47996.7|47956.7|48001.9|47961.9|47996.7|47956.7|1
1648479150000|2022-03-28 14:52:30|47986.7|47946.7|47989.3|47949.3|47989.3|47949.3|47986.7|47946.7|2
1648479160000|2022-03-28 14:52:40|47991.9|47951.9|47986.7|47946.7|47991.9|47951.9|47986.7|47946.7|1
1648479170000|2022-03-28 14:52:50|47984.3|47944.3|47984.3|47944.3|47984.3|47944.3|47981.7|47941.7|6
1648479180000|2022-03-28 14:53:00|47976.7|47936.7|47979.3|47939.3|47979.3|47939.3|47976.7|47936.7|7
1648479190000|2022-03-28 14:53:10|47976.7|47936.7|47974.3|47934.3|47976.7|47936.7|47974.3|47934.3|1
1648479200000|2022-03-28 14:53:20|47976.7|47936.7|47984.3|47944.3|47984.3|47944.3|47976.7|47936.7|6
1648479210000|2022-03-28 14:53:30|||||||||13
1648479220000|2022-03-28 14:53:40|47981.9|47941.9|47984.3|47944.3|47984.3|47944.3|47981.9|47941.9|2
1648479230000|2022-03-28 14:53:50|47981.9|47941.9|47984.3|47944.3|47986.7|47946.7|47981.9|47941.9|4
1648479240000|2022-03-28 14:54:00|47981.7|47941.7|47996.7|47956.7|48006.7|47966.7|47981.7|47941.7|7
1648479250000|2022-03-28 14:54:10|48001.7|47961.7|47996.7|47956.7|48006.7|47966.7|47991.7|47951.7|7
1648479260000|2022-03-28 14:54:20|47994.3|47954.3|47981.9|47941.9|47994.3|47954.3|47981.9|47941.9|8
1648479270000|2022-03-28 14:54:30|47976.9|47936.9|47974.3|47934.3|47981.9|47941.9|47974.3|47934.3|8
1648479280000|2022-03-28 14:54:40|||||||||8
1648479290000|2022-03-28 14:54:50|47976.9|47936.9|48004|47964|48009|47969|47976.9|47936.9|23
1648479300000|2022-03-28 14:55:00|48001.4|47961.4|48011.4|47971.4|48011.4|47971.4|47999|47959|21
1648479310000|2022-03-28 14:55:10|48014|47974|48011.4|47971.4|48014|47974|48011.4|47971.4|11
1648479320000|2022-03-28 14:55:20|48013.7|47973.7|48021.4|47981.4|48021.4|47981.4|48006.7|47966.7|14
1648479340000|2022-03-28 14:55:40|48028.7|47988.7|47999|47959|48029|47989|47996.6|47956.6|39
1648479350000|2022-03-28 14:55:50|47996.6|47956.6|47999|47959|48001.6|47961.6|47996.6|47956.6|3
1648479360000|2022-03-28 14:56:00|47989|47949|47991.6|47951.6|47991.6|47951.6|47989|47949|15
1648479370000|2022-03-28 14:56:10|47989|47949|47979|47939|47989|47949|47979|47939|2
1648479380000|2022-03-28 14:56:20|47976.6|47936.6|47976.6|47936.6|47976.6|47936.6|47976.6|47936.6|3
1648479390000|2022-03-28 14:56:30|47981.6|47941.6|47979|47939|47981.6|47941.6|47979|47939|0
1648479400000|2022-03-28 14:56:40|47974|47934|47969|47929|47976.6|47936.6|47969|47929|19
1648479410000|2022-03-28 14:56:50|47974.3|47934.3|47974.3|47934.3|47974.3|47934.3|47969|47929|3
1648479420000|2022-03-28 14:57:00|47971.6|47931.6|47971.6|47931.6|47976.9|47936.9|47971.6|47931.6|14
1648479430000|2022-03-28 14:57:10|47969|47929|47939.3|47899.3|47969|47929|47936.6|47896.6|34
1648479440000|2022-03-28 14:57:20|47936.9|47896.9|47936.9|47896.9|47936.9|47896.9|47931.9|47891.9|2
1648479450000|2022-03-28 14:57:30|47934.3|47894.3|47926.9|47886.9|47936.9|47896.9|47926.9|47886.9|4
1648479460000|2022-03-28 14:57:40|47924.3|47884.3|47926.9|47886.9|47929.5|47889.5|47924.3|47884.3|7
1648479470000|2022-03-28 14:57:50|47929.5|47889.5|47926.9|47886.9|47929.5|47889.5|47926.9|47886.9|2
1648479480000|2022-03-28 14:58:00|47931.9|47891.9|47944.3|47904.3|47944.3|47904.3|47931.6|47891.6|7
1648479490000|2022-03-28 14:58:10|47936.6|47896.6|47944.3|47904.3|47944.3|47904.3|47936.6|47896.6|6
1648479500000|2022-03-28 14:58:20|47941.9|47901.9|47941.9|47901.9|47944.3|47904.3|47941.9|47901.9|12
1648479510000|2022-03-28 14:58:30|47944.3|47904.3|47944.3|47904.3|47944.3|47904.3|47944.3|47904.3|1
1648479520000|2022-03-28 14:58:40|47946.9|47906.9|47944.3|47904.3|47949.3|47909.3|47944.3|47904.3|3
1648479530000|2022-03-28 14:58:50|47941.6|47901.6|47939.3|47899.3|47944.3|47904.3|47939.3|47899.3|2
1648479540000|2022-03-28 14:59:00|47936.9|47896.9|47941.9|47901.9|47949.5|47909.5|47936.9|47896.9|4
1648479550000|2022-03-28 14:59:10|47939.3|47899.3|47941.9|47901.9|47941.9|47901.9|47939.3|47899.3|0
1648479560000|2022-03-28 14:59:20|47936.9|47896.9|47936.9|47896.9|47946.6|47906.6|47936.9|47896.9|9
1648479570000|2022-03-28 14:59:30|||||||||1
1648479580000|2022-03-28 14:59:40|47934.3|47894.3|47936.9|47896.9|47936.9|47896.9|47934.3|47894.3|3
1648479590000|2022-03-28 14:59:50|47939.5|47899.5|47939.5|47899.5|47939.5|47899.5|47939.5|47899.5|10
1648479600000|2022-03-28 15:00:00|47934.3|47894.3|47944.2|47904.2|47944.3|47904.3|47931.9|47891.9|10
1648479610000|2022-03-28 15:00:10|47941.9|47901.9|47944.2|47904.2|47944.2|47904.2|47941.9|47901.9|2
1648479620000|2022-03-28 15:00:20|47954.2|47914.2|47946.6|47906.6|47954.2|47914.2|47941.6|47901.6|19
1648479630000|2022-03-28 15:00:30|47944.2|47904.2|47946.6|47906.6|47954.2|47914.2|47941.6|47901.6|9
1648479640000|2022-03-28 15:00:40|47944.2|47904.2|47944.2|47904.2|47944.2|47904.2|47941.6|47901.6|0
1648479650000|2022-03-28 15:00:50|47941.6|47901.6|47941.6|47901.6|47941.6|47901.6|47941.6|47901.6|0
1648479660000|2022-03-28 15:01:00|47944.2|47904.2|47951.6|47911.6|47954.2|47914.2|47941.6|47901.6|7
1648479670000|2022-03-28 15:01:10|47946.6|47906.6|47946.6|47906.6|47946.6|47906.6|47946.6|47906.6|1
1648479680000|2022-03-28 15:01:20|47951.6|47911.6|47941.6|47901.6|47951.6|47911.6|47941.6|47901.6|3
1648479690000|2022-03-28 15:01:30|47949.2|47909.2|47946.6|47906.6|47956.6|47916.6|47944.2|47904.2|14
1648479700000|2022-03-28 15:01:40|47951.6|47911.6|47951.6|47911.6|47956.6|47916.6|47946.6|47906.6|4
1648479710000|2022-03-28 15:01:50|47954.2|47914.2|47954.2|47914.2|47959|47919|47951.6|47911.6|4
1648479720000|2022-03-28 15:02:00|47951.6|47911.6|47946.6|47906.6|47954.2|47914.2|47944.2|47904.2|13
1648479730000|2022-03-28 15:02:10|47949.2|47909.2|47946.6|47906.6|47949.2|47909.2|47946.6|47906.6|0
1648479740000|2022-03-28 15:02:20|47949|47909|47951.6|47911.6|47954.2|47914.2|47949|47909|8
1648479750000|2022-03-28 15:02:30|47954.2|47914.2|47944.2|47904.2|47954.2|47914.2|47941.6|47901.6|13
1648479760000|2022-03-28 15:02:40|47941.6|47901.6|47944.2|47904.2|47946.9|47906.9|47941.6|47901.6|18
1648479770000|2022-03-28 15:02:50|||||||||2
1648479780000|2022-03-28 15:03:00|47941.6|47901.6|47941.6|47901.6|47941.6|47901.6|47941.6|47901.6|3
1648479790000|2022-03-28 15:03:10|47944.2|47904.2|47944.2|47904.2|47946.6|47906.6|47944.2|47904.2|24
1648479800000|2022-03-28 15:03:20|47941.6|47901.6|47946.6|47906.6|47951.6|47911.6|47941.6|47901.6|10
1648479810000|2022-03-28 15:03:30|47944.2|47904.2|47944.2|47904.2|47946.6|47906.6|47941.6|47901.6|5
1648479820000|2022-03-28 15:03:40|47941.6|47901.6|47941.6|47901.6|47944.2|47904.2|47941.6|47901.6|5
1648479830000|2022-03-28 15:03:50|47944.2|47904.2|47946.6|47906.6|47946.6|47906.6|47944.2|47904.2|5
1648479840000|2022-03-28 15:04:00|47943.9|47903.9|47946.6|47906.6|47946.6|47906.6|47941.6|47901.6|13
1648479850000|2022-03-28 15:04:10|||||||||2
1648479860000|2022-03-28 15:04:20|47943.9|47903.9|47946.6|47906.6|47946.6|47906.6|47941.6|47901.6|11
1648479880000|2022-03-28 15:04:40|||||||||2
1648479890000|2022-03-28 15:04:50|47951.6|47911.6|47954.2|47914.2|47954.2|47914.2|47946.6|47906.6|12
1648479900000|2022-03-28 15:05:00|47956.6|47916.6|47961.6|47921.6|47961.6|47921.6|47954.2|47914.2|18
1648479910000|2022-03-28 15:05:10|47951.6|47911.6|47943.9|47903.9|47951.6|47911.6|47943.9|47903.9|2
1648479920000|2022-03-28 15:05:20|47946.6|47906.6|47951.6|47911.6|47951.6|47911.6|47941.6|47901.6|6
1648479930000|2022-03-28 15:05:30|47954.2|47914.2|47941.6|47901.6|47954.2|47914.2|47941.6|47901.6|8
1648479940000|2022-03-28 15:05:40|47938.9|47898.9|47944.2|47904.2|47946.6|47906.6|47938.9|47898.9|20
1648479950000|2022-03-28 15:05:50|47941.6|47901.6|47944.2|47904.2|47944.2|47904.2|47941.6|47901.6|4
1648479960000|2022-03-28 15:06:00|47941.6|47901.6|47938.9|47898.9|47941.6|47901.6|47938.9|47898.9|9
1648479970000|2022-03-28 15:06:10|47936.3|47896.3|47936.3|47896.3|47938.9|47898.9|47936.3|47896.3|11
1648479980000|2022-03-28 15:06:20|47941.6|47901.6|47958.9|47918.9|47958.9|47918.9|47938.9|47898.9|9
1648479990000|2022-03-28 15:06:30|47966.6|47926.6|47968.9|47928.9|47968.9|47928.9|47966.6|47926.6|2
1648480000000|2022-03-28 15:06:40|||||||||5
1648480010000|2022-03-28 15:06:50|47973.9|47933.9|47978.9|47938.9|47978.9|47938.9|47966.3|47926.3|2
1648480020000|2022-03-28 15:07:00|47973.9|47933.9|47991.3|47951.3|47991.3|47951.3|47973.9|47933.9|5
1648480030000|2022-03-28 15:07:10|47981.3|47941.3|47981.3|47941.3|47981.3|47941.3|47971.3|47931.3|5
1648480040000|2022-03-28 15:07:20|47978.9|47938.9|47981.3|47941.3|47981.3|47941.3|47973.9|47933.9|3
1648480060000|2022-03-28 15:07:40|47978.9|47938.9|47978.9|47938.9|47978.9|47938.9|47978.9|47938.9|1
1648480070000|2022-03-28 15:07:50|47976.3|47936.3|47973.9|47933.9|47976.3|47936.3|47973.9|47933.9|1
1648480080000|2022-03-28 15:08:00|47976.6|47936.6|47978.9|47938.9|47978.9|47938.9|47971.3|47931.3|3
1648480090000|2022-03-28 15:08:10|47981.6|47941.6|47978.9|47938.9|47988.9|47948.9|47978.9|47938.9|10
1648480100000|2022-03-28 15:08:20|47976.3|47936.3|47978.9|47938.9|47978.9|47938.9|47976.3|47936.3|4
1648480110000|2022-03-28 15:08:30|47981.5|47941.5|48011.3|47971.3|48021.3|47981.3|47981.5|47941.5|12
1648480120000|2022-03-28 15:08:40|48008.9|47968.9|48011.3|47971.3|48016.3|47976.3|48008.9|47968.9|11
1648480130000|2022-03-28 15:08:50|48008.9|47968.9|48016.3|47976.3|48018.9|47978.9|48008.9|47968.9|2
1648480140000|2022-03-28 15:09:00|48018.9|47978.9|48021.3|47981.3|48031.3|47991.3|48018.9|47978.9|31
1648480150000|2022-03-28 15:09:10|48018.6|47978.6|48038.9|47998.9|48041.3|48001.3|48018.6|47978.6|5
1648480160000|2022-03-28 15:09:20|48041.3|48001.3|48021.3|47981.3|48041.3|48001.3|48016.3|47976.3|15
1648480170000|2022-03-28 15:09:30|48018.6|47978.6|48018.9|47978.9|48021.3|47981.3|48016|47976|12
1648480180000|2022-03-28 15:09:40|48016.3|47976.3|48001.3|47961.3|48018.9|47978.9|48001.3|47961.3|7
1648480190000|2022-03-28 15:09:50|48003.9|47963.9|48003.9|47963.9|48006.3|47966.3|48003.9|47963.9|1
1648480200000|2022-03-28 15:10:00|47998.9|47958.9|47998.9|47958.9|48001.3|47961.3|47998.9|47958.9|3
1648480210000|2022-03-28 15:10:10|47996.5|47956.5|47993.9|47953.9|47996.5|47956.5|47993.9|47953.9|4
1648480220000|2022-03-28 15:10:20|47996.3|47956.3|47998.9|47958.9|48001.3|47961.3|47996.3|47956.3|2
1648480230000|2022-03-28 15:10:30|47996.3|47956.3|47998.9|47958.9|47998.9|47958.9|47996.3|47956.3|1
1648480240000|2022-03-28 15:10:40|47991.5|47951.5|47988.9|47948.9|47998.9|47958.9|47988.9|47948.9|4
1648480250000|2022-03-28 15:10:50|||||||||1
1648480260000|2022-03-28 15:11:00|47998.9|47958.9|47998.9|47958.9|47998.9|47958.9|47998.9|47958.9|3
1648480270000|2022-03-28 15:11:10|47996.5|47956.5|47983.9|47943.9|47996.5|47956.5|47983.9|47943.9|12
1648480280000|2022-03-28 15:11:20|47981.5|47941.5|47978.9|47938.9|47983.9|47943.9|47978.9|47938.9|1
1648480290000|2022-03-28 15:11:30|||||||||8
1648480300000|2022-03-28 15:11:40|47968.9|47928.9|47968.9|47928.9|47968.9|47928.9|47968.9|47928.9|3
1648480310000|2022-03-28 15:11:50|47971.5|47931.5|47974.2|47934.2|47974.2|47934.2|47971.5|47931.5|0
1648480320000|2022-03-28 15:12:00|47976.5|47936.5|47966.5|47926.5|47976.5|47936.5|47966.5|47926.5|9
1648480330000|2022-03-28 15:12:10|47958.9|47918.9|47956.5|47916.5|47961.5|47921.5|47956.5|47916.5|3
1648480340000|2022-03-28 15:12:20|47961.5|47921.5|47958.9|47918.9|47968.9|47928.9|47958.9|47918.9|7
1648480350000|2022-03-28 15:12:30|47963.9|47923.9|47963.9|47923.9|47963.9|47923.9|47961.5|47921.5|0
1648480360000|2022-03-28 15:12:40|47966.5|47926.5|47961.2|47921.2|47966.5|47926.5|47961.2|47921.2|4
1648480370000|2022-03-28 15:12:50|47963.6|47923.6|47953.9|47913.9|47963.6|47923.6|47953.9|47913.9|1
1648480380000|2022-03-28 15:13:00|47951.2|47911.2|47953.9|47913.9|47958.9|47918.9|47948.9|47908.9|3
1648480400000|2022-03-28 15:13:20|47948.9|47908.9|47948.9|47908.9|47948.9|47908.9|47948.9|47908.9|4
1648480410000|2022-03-28 15:13:30|47946.2|47906.2|47948.9|47908.9|47956.8|47916.8|47946.2|47906.2|5
1648480420000|2022-03-28 15:13:40|47951.5|47911.5|47936.2|47896.2|47951.5|47911.5|47936.2|47896.2|9
1648480430000|2022-03-28 15:13:50|47938.9|47898.9|47941.5|47901.5|47941.5|47901.5|47938.9|47898.9|2
1648480440000|2022-03-28 15:14:00|47936.2|47896.2|47941.5|47901.5|47941.5|47901.5|47936.2|47896.2|4
1648480450000|2022-03-28 15:14:10|47944.1|47904.1|47951.5|47911.5|47953.9|47913.9|47941.5|47901.5|9
1648480460000|2022-03-28 15:14:20|47948.9|47908.9|47948.9|47908.9|47951.5|47911.5|47948.9|47908.9|0
1648480470000|2022-03-28 15:14:30|47946.5|47906.5|47946.5|47906.5|47946.5|47906.5|47946.5|47906.5|1
1648480490000|2022-03-28 15:14:50|47948.9|47908.9|47946.5|47906.5|47948.9|47908.9|47946.5|47906.5|1
1648480500000|2022-03-28 15:15:00|47943.9|47903.9|47943.9|47903.9|47943.9|47903.9|47943.9|47903.9|0
1648480510000|2022-03-28 15:15:10|47941.5|47901.5|47938.9|47898.9|47946.2|47906.2|47936.2|47896.2|7
1648480520000|2022-03-28 15:15:20|47941.5|47901.5|47938.9|47898.9|47941.5|47901.5|47938.9|47898.9|1
1648480530000|2022-03-28 15:15:30|47941.5|47901.5|47941.5|47901.5|47941.5|47901.5|47941.5|47901.5|3
1648480540000|2022-03-28 15:15:40|47938.9|47898.9|47938.9|47898.9|47941.5|47901.5|47938.9|47898.9|3
1648480550000|2022-03-28 15:15:50|47941.5|47901.5|47943.9|47903.9|47943.9|47903.9|47938.9|47898.9|6
1648480560000|2022-03-28 15:16:00|47946.2|47906.2|47943.9|47903.9|47951.2|47911.2|47941.2|47901.2|9
1648480570000|2022-03-28 15:16:10|47941.2|47901.2|47938.8|47898.8|47941.2|47901.2|47938.8|47898.8|0
1648480580000|2022-03-28 15:16:20|||||||||5
1648480590000|2022-03-28 15:16:30|||||||||2
1648480600000|2022-03-28 15:16:40|||||||||4
1648480620000|2022-03-28 15:17:00|47936.2|47896.2|47938.8|47898.8|47938.8|47898.8|47936.2|47896.2|0
1648480630000|2022-03-28 15:17:10|47936.2|47896.2|47936.2|47896.2|47936.2|47896.2|47936.2|47896.2|2
1648480640000|2022-03-28 15:17:20|47938.8|47898.8|47936.2|47896.2|47938.8|47898.8|47936.2|47896.2|0
1648480650000|2022-03-28 15:17:30|47938.8|47898.8|47938.8|47898.8|47938.8|47898.8|47938.8|47898.8|5
1648480660000|2022-03-28 15:17:40|47936.2|47896.2|47936.2|47896.2|47938.8|47898.8|47936.2|47896.2|8
1648480670000|2022-03-28 15:17:50|47938.8|47898.8|47938.8|47898.8|47938.8|47898.8|47938.8|47898.8|11
1648480680000|2022-03-28 15:18:00|47941.5|47901.5|47938.8|47898.8|47941.5|47901.5|47938.8|47898.8|1
1648480690000|2022-03-28 15:18:10|47936.2|47896.2|47936.2|47896.2|47938.8|47898.8|47936.2|47896.2|2
1648480710000|2022-03-28 15:18:30|47921.5|47881.5|47928.8|47888.8|47931.5|47891.5|47921.5|47881.5|45
1648480720000|2022-03-28 15:18:40|47921.5|47881.5|47918.8|47878.8|47921.5|47881.5|47918.8|47878.8|3
1648480730000|2022-03-28 15:18:50|47913.8|47873.8|47914.1|47874.1|47914.1|47874.1|47911.5|47871.5|14
1648480740000|2022-03-28 15:19:00|47911.5|47871.5|47906.5|47866.5|47911.5|47871.5|47906.5|47866.5|2
1648480750000|2022-03-28 15:19:10|47891.5|47851.5|47881.5|47841.5|47894.1|47854.1|47874.1|47834.1|47
1648480760000|2022-03-28 15:19:20|47874.1|47834.1|47874.1|47834.1|47874.1|47834.1|47874.1|47834.1|2
1648480770000|2022-03-28 15:19:30|47861.7|47821.7|47844.1|47804.1|47861.7|47821.7|47844.1|47804.1|16
1648480780000|2022-03-28 15:19:40|47836.7|47796.7|47836.7|47796.7|47841.7|47801.7|47836.7|47796.7|24
1648480790000|2022-03-28 15:19:50|47834.4|47794.4|47839.4|47799.4|47839.4|47799.4|47834.4|47794.4|28
1648480800000|2022-03-28 15:20:00|47836.7|47796.7|47839.4|47799.4|47839.4|47799.4|47832|47792|28
1648480810000|2022-03-28 15:20:10|47837|47797|47846.7|47806.7|47849.4|47809.4|47837|47797|20
1648480820000|2022-03-28 15:20:20|47849.4|47809.4|47851.7|47811.7|47856.7|47816.7|47844.4|47804.4|9
1648480830000|2022-03-28 15:20:30|47849.4|47809.4|47859.4|47819.4|47859.4|47819.4|47849.4|47809.4|2
1648480840000|2022-03-28 15:20:40|47856.7|47816.7|47849.4|47809.4|47856.7|47816.7|47849.4|47809.4|2
1648480850000|2022-03-28 15:20:50|47851.7|47811.7|47849.4|47809.4|47851.7|47811.7|47849.4|47809.4|6
1648480860000|2022-03-28 15:21:00|47826.7|47786.7|47816.7|47776.7|47826.7|47786.7|47809.4|47769.4|13
1648480870000|2022-03-28 15:21:10|47814.1|47774.1|47816.7|47776.7|47819.4|47779.4|47811.7|47771.7|3
1648480880000|2022-03-28 15:21:20|47814.4|47774.4|47814.4|47774.4|47822|47782|47811.7|47771.7|3
1648480890000|2022-03-28 15:21:30|47811.7|47771.7|47812|47772|47819.4|47779.4|47811.7|47771.7|2
1648480900000|2022-03-28 15:21:40|47814.6|47774.6|47817|47777|47817|47777|47812|47772|7
1648480910000|2022-03-28 15:21:50|47819.4|47779.4|47817|47777|47819.4|47779.4|47817|47777|2
1648480920000|2022-03-28 15:22:00|47814.4|47774.4|47812|47772|47817|47777|47812|47772|5
1648480930000|2022-03-28 15:22:10|47809.4|47769.4|47809.4|47769.4|47809.4|47769.4|47809.4|47769.4|22
1648480940000|2022-03-28 15:22:20|47814.6|47774.6|47802|47762|47814.6|47774.6|47802|47762|7
1648480950000|2022-03-28 15:22:30|47799.6|47759.6|47802|47762|47802|47762|47797|47757|9
1648480960000|2022-03-28 15:22:40|47799.4|47759.4|47802|47762|47802|47762|47799.4|47759.4|16
1648480970000|2022-03-28 15:22:50|47799.4|47759.4|47799.4|47759.4|47804.1|47764.1|47799.4|47759.4|8
1648480980000|2022-03-28 15:23:00|47802|47762|47797|47757|47802|47762|47792|47752|4
1648480990000|2022-03-28 15:23:10|47799.3|47759.3|47797|47757|47799.6|47759.6|47797|47757|0
1648481000000|2022-03-28 15:23:20|47804.6|47764.6|47807|47767|47809.3|47769.3|47802|47762|15
1648481010000|2022-03-28 15:23:30|47802|47762|47807|47767|47807|47767|47802|47762|1
1648481020000|2022-03-28 15:23:40|47809.3|47769.3|47807|47767|47809.3|47769.3|47807|47767|6
1648481030000|2022-03-28 15:23:50|47809.3|47769.3|47824.3|47784.3|47829.3|47789.3|47809.3|47769.3|7
1648481040000|2022-03-28 15:24:00|47826.7|47786.7|47827|47787|47827|47787|47826.7|47786.7|1
1648481050000|2022-03-28 15:24:10|47829.3|47789.3|47831.7|47791.7|47839.3|47799.3|47829.3|47789.3|2
1648481060000|2022-03-28 15:24:20|47829.3|47789.3|47829.3|47789.3|47829.3|47789.3|47829.3|47789.3|3
1648481070000|2022-03-28 15:24:30|47832|47792|47829.3|47789.3|47832|47792|47829.3|47789.3|5
1648481080000|2022-03-28 15:24:40|47831.7|47791.7|47829.3|47789.3|47831.7|47791.7|47829.3|47789.3|2
1648481090000|2022-03-28 15:24:50|47834.3|47794.3|47836.7|47796.7|47836.7|47796.7|47834.3|47794.3|4
1648481100000|2022-03-28 15:25:00|47839.3|47799.3|47829.3|47789.3|47839.3|47799.3|47829.3|47789.3|10
1648481110000|2022-03-28 15:25:10|47827|47787|47824.3|47784.3|47827|47787|47824.3|47784.3|1
1648481120000|2022-03-28 15:25:20|47826.7|47786.7|47834.3|47794.3|47836.7|47796.7|47826.7|47786.7|0
1648481130000|2022-03-28 15:25:30|47836.7|47796.7|47841.7|47801.7|47841.7|47801.7|47836.7|47796.7|1
1648481140000|2022-03-28 15:25:40|47844.3|47804.3|47854.3|47814.3|47854.3|47814.3|47844.3|47804.3|0
1648481150000|2022-03-28 15:25:50|47852|47812|47844.3|47804.3|47852|47812|47844.3|47804.3|1
1648481160000|2022-03-28 15:26:00|47842|47802|47836.7|47796.7|47842|47802|47836.7|47796.7|9
1648481170000|2022-03-28 15:26:10|||||||||1
1648481180000|2022-03-28 15:26:20|47839.3|47799.3|47839.3|47799.3|47839.3|47799.3|47839.3|47799.3|8
1648481190000|2022-03-28 15:26:30|47831.7|47791.7|47834.3|47794.3|47834.3|47794.3|47831.7|47791.7|4
1648481200000|2022-03-28 15:26:40|47837|47797|47837|47797|47837|47797|47837|47797|7
1648481210000|2022-03-28 15:26:50|47839.6|47799.6|47839.3|47799.3|47844.3|47804.3|47836.7|47796.7|5
1648481220000|2022-03-28 15:27:00|47834.3|47794.3|47841.7|47801.7|47841.7|47801.7|47834.3|47794.3|13
1648481230000|2022-03-28 15:27:10|47837|47797|47834.3|47794.3|47837|47797|47832|47792|37
1648481240000|2022-03-28 15:27:20|47837|47797|47837|47797|47842|47802|47837|47797|2
1648481250000|2022-03-28 15:27:30|47839.3|47799.3|47837|47797|47839.3|47799.3|47837|47797|2
1648481260000|2022-03-28 15:27:40|||||||||5
1648481270000|2022-03-28 15:27:50|47834.6|47794.6|47832|47792|47834.6|47794.6|47832|47792|0
1648481280000|2022-03-28 15:28:00|||||||||7
1648481290000|2022-03-28 15:28:10|47831.9|47791.9|47831.9|47791.9|47831.9|47791.9|47831.9|47791.9|0
1648481300000|2022-03-28 15:28:20|||||||||24
1648481310000|2022-03-28 15:28:30|||||||||4
1648481320000|2022-03-28 15:28:40|47836.9|47796.9|47836.9|47796.9|47836.9|47796.9|47836.9|47796.9|8
1648481330000|2022-03-28 15:28:50|||||||||6
1648481340000|2022-03-28 15:29:00|47839.3|47799.3|47839.3|47799.3|47841.9|47801.9|47836.9|47796.9|12
1648481350000|2022-03-28 15:29:10|||||||||1
1648481360000|2022-03-28 15:29:20|47841.9|47801.9|47841.9|47801.9|47841.9|47801.9|47841.9|47801.9|6
1648481370000|2022-03-28 15:29:30|47836.9|47796.9|47836.9|47796.9|47836.9|47796.9|47836.9|47796.9|7
1648481380000|2022-03-28 15:29:40|47834.6|47794.6|47816.9|47776.9|47834.6|47794.6|47816.9|47776.9|4
1648481390000|2022-03-28 15:29:50|47811.9|47771.9|47794.6|47754.6|47811.9|47771.9|47794.6|47754.6|24
1648481400000|2022-03-28 15:30:00|47799.9|47759.9|47794.6|47754.6|47809.6|47769.6|47791.9|47751.9|18
1648481410000|2022-03-28 15:30:10|47797.2|47757.2|47799.6|47759.6|47799.6|47759.6|47796.9|47756.9|4
1648481430000|2022-03-28 15:30:30|47801.9|47761.9|47794.6|47754.6|47802.5|47762.5|47794.6|47754.6|6
1648481440000|2022-03-28 15:30:40|||||||||10
1648481450000|2022-03-28 15:30:50|47806.9|47766.9|47804.6|47764.6|47809.6|47769.6|47804.6|47764.6|10
1648481460000|2022-03-28 15:31:00|47807.2|47767.2|47802.2|47762.2|47807.2|47767.2|47802.2|47762.2|3
1648481470000|2022-03-28 15:31:10|47804.6|47764.6|47796.9|47756.9|47807.2|47767.2|47796.9|47756.9|3
1648481480000|2022-03-28 15:31:20|47794.6|47754.6|47794.6|47754.6|47794.6|47754.6|47794.6|47754.6|1
1648481490000|2022-03-28 15:31:30|47791.9|47751.9|47791.9|47751.9|47791.9|47751.9|47791.9|47751.9|3
1648481500000|2022-03-28 15:31:40|47802.2|47762.2|47796.9|47756.9|47804.6|47764.6|47794.3|47754.3|5
1648481510000|2022-03-28 15:31:50|47791.9|47751.9|47769.3|47729.3|47791.9|47751.9|47766.9|47726.9|27
1648481520000|2022-03-28 15:32:00|47771.9|47731.9|47774.6|47734.6|47774.6|47734.6|47771.9|47731.9|14
1648481530000|2022-03-28 15:32:10|47771.9|47731.9|47779.3|47739.3|47779.3|47739.3|47761.9|47721.9|11
1648481540000|2022-03-28 15:32:20|47776.9|47736.9|47761.6|47721.6|47776.9|47736.9|47761.6|47721.6|12
1648481550000|2022-03-28 15:32:30|47764.3|47724.3|47771.6|47731.6|47779.3|47739.3|47764.3|47724.3|6
1648481560000|2022-03-28 15:32:40|47774.3|47734.3|47771.6|47731.6|47779.3|47739.3|47769|47729|1
1648481570000|2022-03-28 15:32:50|47769.3|47729.3|47761.6|47721.6|47784.3|47744.3|47756.6|47716.6|14
1648481580000|2022-03-28 15:33:00|47759|47719|47771.6|47731.6|47776.6|47736.6|47756.6|47716.6|11
1648481590000|2022-03-28 15:33:10|47776.6|47736.6|47771.6|47731.6|47776.6|47736.6|47769.3|47729.3|9
1648481600000|2022-03-28 15:33:20|47774|47734|47771.6|47731.6|47776.6|47736.6|47771.6|47731.6|2
1648481610000|2022-03-28 15:33:30|47769.3|47729.3|47771.6|47731.6|47776.6|47736.6|47766.6|47726.6|6
1648481620000|2022-03-28 15:33:40|47774.3|47734.3|47771.6|47731.6|47779.3|47739.3|47769.3|47729.3|10
1648481630000|2022-03-28 15:33:50|47776.6|47736.6|47776.6|47736.6|47776.6|47736.6|47776.6|47736.6|1
1648481640000|2022-03-28 15:34:00|47774.3|47734.3|47771.6|47731.6|47774.3|47734.3|47771.6|47731.6|1
1648481650000|2022-03-28 15:34:10|47769.3|47729.3|47766.6|47726.6|47769.3|47729.3|47766.6|47726.6|4
1648481660000|2022-03-28 15:34:20|47769.3|47729.3|47769.3|47729.3|47769.3|47729.3|47766.6|47726.6|9
1648481670000|2022-03-28 15:34:30|47776.6|47736.6|47804|47764|47804|47764|47771.6|47731.6|36
1648481680000|2022-03-28 15:34:40|47801.6|47761.6|47796.3|47756.3|47801.6|47761.6|47796.3|47756.3|13
1648481690000|2022-03-28 15:34:50|47793.7|47753.7|47796.3|47756.3|47801.3|47761.3|47793.7|47753.7|1
1648481700000|2022-03-28 15:35:00|47801.3|47761.3|47778.7|47738.7|47801.3|47761.3|47766.3|47726.3|43
1648481710000|2022-03-28 15:35:10|47783.7|47743.7|47786.1|47746.1|47786.1|47746.1|47781.1|47741.1|4
1648481720000|2022-03-28 15:35:20|47788.7|47748.7|47786.1|47746.1|47788.7|47748.7|47783.7|47743.7|2
1648481730000|2022-03-28 15:35:30|47788.7|47748.7|47783.7|47743.7|47788.7|47748.7|47781.1|47741.1|1
1648481740000|2022-03-28 15:35:40|47786.1|47746.1|47778.7|47738.7|47786.1|47746.1|47778.7|47738.7|2
1648481750000|2022-03-28 15:35:50|47781.3|47741.3|47776.1|47736.1|47783.7|47743.7|47766.1|47726.1|18
1648481760000|2022-03-28 15:36:00|47771.1|47731.1|47781.1|47741.1|47801.1|47761.1|47771.1|47731.1|18
1648481770000|2022-03-28 15:36:10|47820.8|47780.8|47830.8|47790.8|47835.8|47795.8|47813.4|47773.4|22
1648481780000|2022-03-28 15:36:20|47833.4|47793.4|47850.8|47810.8|47855.8|47815.8|47833.4|47793.4|15
1648481790000|2022-03-28 15:36:30|47853.4|47813.4|47845.8|47805.8|47853.4|47813.4|47845.8|47805.8|3
1648481800000|2022-03-28 15:36:40|47843.4|47803.4|47843.4|47803.4|47843.4|47803.4|47838.4|47798.4|2
1648481810000|2022-03-28 15:36:50|47845.8|47805.8|47855.8|47815.8|47855.8|47815.8|47843.4|47803.4|6
1648481820000|2022-03-28 15:37:00|47858.4|47818.4|47865.8|47825.8|47865.8|47825.8|47858.4|47818.4|2
1648481830000|2022-03-28 15:37:10|47863.4|47823.4|47863.4|47823.4|47865.8|47825.8|47860.8|47820.8|3
1648481840000|2022-03-28 15:37:20|47860.8|47820.8|47855.8|47815.8|47866|47826|47855.8|47815.8|5
1648481850000|2022-03-28 15:37:30|47853.4|47813.4|47860.8|47820.8|47860.8|47820.8|47848.4|47808.4|5
1648481860000|2022-03-28 15:37:40|47863.4|47823.4|47865.8|47825.8|47865.8|47825.8|47860.8|47820.8|4
1648481870000|2022-03-28 15:37:50|47863.1|47823.1|47860.8|47820.8|47863.1|47823.1|47853.4|47813.4|4
1648481880000|2022-03-28 15:38:00|47873.4|47833.4|47875.8|47835.8|47878.4|47838.4|47870.8|47830.8|7
1648481890000|2022-03-28 15:38:10|47878.4|47838.4|47873.4|47833.4|47878.4|47838.4|47873.4|47833.4|1
1648481900000|2022-03-28 15:38:20|47870.8|47830.8|47883.4|47843.4|47883.4|47843.4|47870.8|47830.8|10
1648481910000|2022-03-28 15:38:30|47880.8|47840.8|47880.8|47840.8|47880.8|47840.8|47880.8|47840.8|2
1648481920000|2022-03-28 15:38:40|47873.4|47833.4|47873.4|47833.4|47873.4|47833.4|47873.4|47833.4|5
1648481930000|2022-03-28 15:38:50|47880.8|47840.8|47873.4|47833.4|47880.8|47840.8|47873.4|47833.4|4
1648481940000|2022-03-28 15:39:00|47871|47831|47871|47831|47873.4|47833.4|47871|47831|3
1648481950000|2022-03-28 15:39:10|47866|47826|47868.7|47828.7|47868.7|47828.7|47866|47826|3
1648481970000|2022-03-28 15:39:30|||||||||8
1648481980000|2022-03-28 15:39:40|47871|47831|47871|47831|47873.7|47833.7|47871|47831|2
1648482000000|2022-03-28 15:40:00|47881.6|47841.6|47885.7|47845.7|47885.7|47845.7|47873.4|47833.4|15
1648482010000|2022-03-28 15:40:10|47873.4|47833.4|47865.7|47825.7|47873.4|47833.4|47865.7|47825.7|6
1648482020000|2022-03-28 15:40:20|||||||||2
1648482030000|2022-03-28 15:40:30|47863.4|47823.4|47860.7|47820.7|47863.4|47823.4|47860.7|47820.7|5
1648482040000|2022-03-28 15:40:40|47853.4|47813.4|47855.7|47815.7|47858.4|47818.4|47853.4|47813.4|5
1648482050000|2022-03-28 15:40:50|47865.7|47825.7|47868.4|47828.4|47868.4|47828.4|47865.7|47825.7|10
1648482060000|2022-03-28 15:41:00|47865.7|47825.7|47853.4|47813.4|47865.7|47825.7|47853.4|47813.4|6
1648482070000|2022-03-28 15:41:10|47855.7|47815.7|47873.4|47833.4|47873.4|47833.4|47853.4|47813.4|7
1648482080000|2022-03-28 15:41:20|47870.7|47830.7|47873.4|47833.4|47873.4|47833.4|47868.4|47828.4|17
1648482090000|2022-03-28 15:41:30|47860.7|47820.7|47855.7|47815.7|47860.7|47820.7|47855.7|47815.7|13
1648482100000|2022-03-28 15:41:40|47860.7|47820.7|47855.7|47815.7|47860.7|47820.7|47855.7|47815.7|2
1648482110000|2022-03-28 15:41:50|||||||||1
1648482120000|2022-03-28 15:42:00|47850.7|47810.7|47850.7|47810.7|47850.7|47810.7|47850.7|47810.7|1
1648482130000|2022-03-28 15:42:10|47845.7|47805.7|47843.4|47803.4|47845.7|47805.7|47843.4|47803.4|3
1648482140000|2022-03-28 15:42:20|47840.7|47800.7|47840.7|47800.7|47840.7|47800.7|47840.7|47800.7|1
1648482150000|2022-03-28 15:42:30|47843.4|47803.4|47845.7|47805.7|47850.7|47810.7|47840.7|47800.7|5
1648482160000|2022-03-28 15:42:40|47850.7|47810.7|47858.4|47818.4|47860.7|47820.7|47850.7|47810.7|4
1648482170000|2022-03-28 15:42:50|47855.7|47815.7|47893.4|47853.4|47893.4|47853.4|47855.7|47815.7|7
1648482180000|2022-03-28 15:43:00|47900.7|47860.7|47915.7|47875.7|47915.7|47875.7|47895.7|47855.7|6
1648482190000|2022-03-28 15:43:10|47913.4|47873.4|47905.7|47865.7|47913.4|47873.4|47900.7|47860.7|3
1648482200000|2022-03-28 15:43:20|47900.7|47860.7|47913.4|47873.4|47913.4|47873.4|47900.7|47860.7|1
1648482210000|2022-03-28 15:43:30|47915.7|47875.7|47915.7|47875.7|47915.7|47875.7|47910.7|47870.7|1
1648482220000|2022-03-28 15:43:40|47913.4|47873.4|47910.7|47870.7|47913.4|47873.4|47910.7|47870.7|1
1648482230000|2022-03-28 15:43:50|47915.7|47875.7|47925.7|47885.7|47925.7|47885.7|47915.7|47875.7|2
1648482240000|2022-03-28 15:44:00|47923.4|47883.4|47925.7|47885.7|47925.7|47885.7|47920.7|47880.7|2
1648482250000|2022-03-28 15:44:10|47923.1|47883.1|47923.4|47883.4|47925.7|47885.7|47923.1|47883.1|7
1648482260000|2022-03-28 15:44:20|47925.7|47885.7|47925.7|47885.7|47925.7|47885.7|47925.7|47885.7|1
1648482270000|2022-03-28 15:44:30|47923.3|47883.3|47923.3|47883.3|47930.7|47890.7|47918.3|47878.3|10
1648482280000|2022-03-28 15:44:40|47925.7|47885.7|47925.7|47885.7|47925.7|47885.7|47920.7|47880.7|2
1648482290000|2022-03-28 15:44:50|47920.7|47880.7|47925.7|47885.7|47925.7|47885.7|47918.3|47878.3|5
1648482300000|2022-03-28 15:45:00|47955.7|47915.7|47953.3|47913.3|47960.7|47920.7|47950.7|47910.7|9
1648482310000|2022-03-28 15:45:10|47950.7|47910.7|47955.7|47915.7|47961|47921|47950.7|47910.7|2
1648482320000|2022-03-28 15:45:20|47953.3|47913.3|47935.7|47895.7|47953.3|47913.3|47928.1|47888.1|6
1648482330000|2022-03-28 15:45:30|47943.3|47903.3|47945.7|47905.7|47948.3|47908.3|47940.7|47900.7|4
1648482340000|2022-03-28 15:45:40|47943.3|47903.3|47945.7|47905.7|47945.7|47905.7|47928.3|47888.3|17
1648482350000|2022-03-28 15:45:50|47943.3|47903.3|47926|47886|47943.3|47903.3|47923.3|47883.3|8
1648482360000|2022-03-28 15:46:00|47931|47891|47951|47911|47951|47911|47928.6|47888.6|6
1648482370000|2022-03-28 15:46:10|47948.6|47908.6|47946|47906|47948.6|47908.6|47946|47906|1
1648482380000|2022-03-28 15:46:20|47948.6|47908.6|47941|47901|47956|47916|47938.3|47898.3|6
1648482390000|2022-03-28 15:46:30|47938.6|47898.6|47946|47906|47946.3|47906.3|47933.6|47893.6|3
1648482400000|2022-03-28 15:46:40|47941.3|47901.3|47931.3|47891.3|47943.6|47903.6|47931.3|47891.3|4
1648482410000|2022-03-28 15:46:50|47928.6|47888.6|47928.6|47888.6|47928.6|47888.6|47923.6|47883.6|12
1648482420000|2022-03-28 15:47:00|47923.6|47883.6|47926.2|47886.2|47926.2|47886.2|47923.6|47883.6|5
1648482430000|2022-03-28 15:47:10|47923.6|47883.6|47916|47876|47923.6|47883.6|47916|47876|3
1648482440000|2022-03-28 15:47:20|47918.6|47878.6|47928.6|47888.6|47931|47891|47918.6|47878.6|7
1648482450000|2022-03-28 15:47:30|47931|47891|47933.6|47893.6|47933.6|47893.6|47931|47891|1
1648482460000|2022-03-28 15:47:40|47928.6|47888.6|47928.6|47888.6|47928.6|47888.6|47923.6|47883.6|4
1648482470000|2022-03-28 15:47:50|47933.6|47893.6|47936|47896|47936|47896|47928.6|47888.6|5
1648482480000|2022-03-28 15:48:00|47938.6|47898.6|47938.6|47898.6|47938.6|47898.6|47938.6|47898.6|4
1648482490000|2022-03-28 15:48:10|47941.2|47901.2|47938.6|47898.6|47941.2|47901.2|47938.6|47898.6|4
1648482500000|2022-03-28 15:48:20|47936|47896|47926|47886|47936|47896|47926|47886|4
1648482510000|2022-03-28 15:48:30|47928.6|47888.6|47921|47881|47928.6|47888.6|47921|47881|2
1648482520000|2022-03-28 15:48:40|47923.3|47883.3|47921|47881|47923.3|47883.3|47921|47881|2
1648482530000|2022-03-28 15:48:50|47918.6|47878.6|47918.6|47878.6|47918.6|47878.6|47918.6|47878.6|2
1648482540000|2022-03-28 15:49:00|47916|47876|47916|47876|47918.6|47878.6|47916|47876|0
1648482550000|2022-03-28 15:49:10|47918.6|47878.6|47891|47851|47918.6|47878.6|47888.6|47848.6|9
1648482560000|2022-03-28 15:49:20|47898.6|47858.6|47901|47861|47901|47861|47896|47856|8
1648482570000|2022-03-28 15:49:30|47900.9|47860.9|47930.9|47890.9|47930.9|47890.9|47900.9|47860.9|3
1648482580000|2022-03-28 15:49:40|47935.9|47895.9|47925.9|47885.9|47935.9|47895.9|47920.9|47880.9|6
1648482590000|2022-03-28 15:49:50|47923.6|47883.6|47923.6|47883.6|47925.9|47885.9|47920.9|47880.9|3
1648482600000|2022-03-28 15:50:00|47915.9|47875.9|47925.9|47885.9|47925.9|47885.9|47915.9|47875.9|7
1648482610000|2022-03-28 15:50:10|47908.6|47868.6|47923.3|47883.3|47923.3|47883.3|47900.9|47860.9|42
1648482620000|2022-03-28 15:50:20|47920.7|47880.7|47923.3|47883.3|47923.3|47883.3|47920.7|47880.7|2
1648482630000|2022-03-28 15:50:30|47920.7|47880.7|47923.3|47883.3|47923.3|47883.3|47920.7|47880.7|0
1648482650000|2022-03-28 15:50:50|47918.3|47878.3|47913.3|47873.3|47918.3|47878.3|47910.7|47870.7|6
1648482660000|2022-03-28 15:51:00|47918|47878|47918|47878|47923|47883|47915.4|47875.4|35
1648482670000|2022-03-28 15:51:10|47920.4|47880.4|47920.4|47880.4|47923|47883|47918|47878|3
1648482680000|2022-03-28 15:51:20|47925.7|47885.7|47928|47888|47928|47888|47925.7|47885.7|6
1648482690000|2022-03-28 15:51:30|47925.4|47885.4|47925.4|47885.4|47925.4|47885.4|47918|47878|4
1648482700000|2022-03-28 15:51:40|47923|47883|47920.4|47880.4|47923|47883|47920.4|47880.4|1
1648482710000|2022-03-28 15:51:50|47915.4|47875.4|47910.4|47870.4|47915.4|47875.4|47908|47868|2
1648482720000|2022-03-28 15:52:00|47908|47868|47908|47868|47910.4|47870.4|47903|47863|1
1648482730000|2022-03-28 15:52:10|47910.4|47870.4|47900.4|47860.4|47910.4|47870.4|47900.1|47860.1|2
1648482740000|2022-03-28 15:52:20|47898|47858|47885.4|47845.4|47898|47858|47885.4|47845.4|5
1648482750000|2022-03-28 15:52:30|47880.4|47840.4|47875.4|47835.4|47880.4|47840.4|47873|47833|4
1648482760000|2022-03-28 15:52:40|47870.4|47830.4|47875.4|47835.4|47875.4|47835.4|47870.4|47830.4|1
1648482770000|2022-03-28 15:52:50|47880.4|47840.4|47873|47833|47880.4|47840.4|47873|47833|36
1648482780000|2022-03-28 15:53:00|47870.6|47830.6|47860.6|47820.6|47870.6|47830.6|47860.6|47820.6|7
1648482790000|2022-03-28 15:53:10|47863|47823|47868|47828|47868|47828|47863|47823|3
1648482800000|2022-03-28 15:53:20|47865.6|47825.6|47865.6|47825.6|47865.6|47825.6|47865.6|47825.6|0
1648482810000|2022-03-28 15:53:30|||||||||1
1648482820000|2022-03-28 15:53:40|47868.3|47828.3|47880.4|47840.4|47880.4|47840.4|47868.3|47828.3|13
1648482830000|2022-03-28 15:53:50|47875.4|47835.4|47850.4|47810.4|47885.4|47845.4|47850.4|47810.4|10
1648482840000|2022-03-28 15:54:00|47848|47808|47845.4|47805.4|47848|47808|47845.4|47805.4|4
1648482850000|2022-03-28 15:54:10|47848|47808|47848|47808|47850.4|47810.4|47848|47808|2
1648482860000|2022-03-28 15:54:20|47850.3|47810.3|47850.3|47810.3|47850.3|47810.3|47850.3|47810.3|3
1648482870000|2022-03-28 15:54:30|47848|47808|47835.3|47795.3|47850.3|47810.3|47835.3|47795.3|7
1648482880000|2022-03-28 15:54:40|47833|47793|47830.3|47790.3|47833|47793|47830.3|47790.3|2
1648482890000|2022-03-28 15:54:50|47833|47793|47833|47793|47833|47793|47833|47793|0
1648482900000|2022-03-28 15:55:00|47830.3|47790.3|47845.3|47805.3|47848|47808|47830.3|47790.3|4
1648482910000|2022-03-28 15:55:10|47840.3|47800.3|47840.3|47800.3|47840.3|47800.3|47840.3|47800.3|0
1648482920000|2022-03-28 15:55:20|||||||||2
1648482930000|2022-03-28 15:55:30|47838|47798|47850.6|47810.6|47850.6|47810.6|47838|47798|4
1648482940000|2022-03-28 15:55:40|47845.6|47805.6|47845.3|47805.3|47855.6|47815.6|47840.3|47800.3|7
1648482950000|2022-03-28 15:55:50|47848|47808|47870.3|47830.3|47870.3|47830.3|47845.3|47805.3|5
1648482960000|2022-03-28 15:56:00|47865.3|47825.3|47880.3|47840.3|47880.3|47840.3|47865.3|47825.3|2
1648482970000|2022-03-28 15:56:10|47878|47838|47868|47828|47878|47838|47868|47828|2
1648482980000|2022-03-28 15:56:20|47870.3|47830.3|47885.3|47845.3|47885.3|47845.3|47870.3|47830.3|3
1648482990000|2022-03-28 15:56:30|47888|47848|47895.3|47855.3|47895.6|47855.6|47885.3|47845.3|6
1648483000000|2022-03-28 15:56:40|47892.7|47852.7|47895.3|47855.3|47895.3|47855.3|47885.3|47845.3|12
1648483010000|2022-03-28 15:56:50|47892.7|47852.7|47895.3|47855.3|47898|47858|47892.7|47852.7|6
1648483020000|2022-03-28 15:57:00|47893|47853|47890.3|47850.3|47893|47853|47885.3|47845.3|11
1648483030000|2022-03-28 15:57:10|47888|47848|47880.3|47840.3|47888|47848|47880.3|47840.3|5
1648483040000|2022-03-28 15:57:20|47875.3|47835.3|47880.3|47840.3|47880.3|47840.3|47875.3|47835.3|0
1648483050000|2022-03-28 15:57:30|47875.3|47835.3|47875.3|47835.3|47875.3|47835.3|47875.3|47835.3|1
1648483060000|2022-03-28 15:57:40|||||||||3
1648483070000|2022-03-28 15:57:50|47878|47838|47865.3|47825.3|47878|47838|47853|47813|9
1648483080000|2022-03-28 15:58:00|47855.3|47815.3|47860.3|47820.3|47860.3|47820.3|47855.3|47815.3|20
1648483090000|2022-03-28 15:58:10|47858|47818|47850.6|47810.6|47858|47818|47850.6|47810.6|7
1648483100000|2022-03-28 15:58:20|47848|47808|47853|47813|47853|47813|47845.3|47805.3|1
1648483110000|2022-03-28 15:58:30|47855.3|47815.3|47865.3|47825.3|47865.3|47825.3|47855.3|47815.3|3
1648483120000|2022-03-28 15:58:40|47868|47828|47868|47828|47868|47828|47868|47828|4
1648483130000|2022-03-28 15:58:50|47870.3|47830.3|47875.3|47835.3|47875.3|47835.3|47870.3|47830.3|2
1648483140000|2022-03-28 15:59:00|47878|47838|47870.3|47830.3|47878|47838|47865.3|47825.3|2
1648483150000|2022-03-28 15:59:10|47868|47828|47865.3|47825.3|47868|47828|47863|47823|1
1648483160000|2022-03-28 15:59:20|47867.9|47827.9|47867.9|47827.9|47867.9|47827.9|47867.9|47827.9|1
1648483170000|2022-03-28 15:59:30|47862.9|47822.9|47862.9|47822.9|47862.9|47822.9|47862.9|47822.9|1
1648483180000|2022-03-28 15:59:40|47865.3|47825.3|47862.9|47822.9|47867.9|47827.9|47862.9|47822.9|4
1648483190000|2022-03-28 15:59:50|47865.3|47825.3|47865.3|47825.3|47865.3|47825.3|47865.3|47825.3|2
1648483200000|2022-03-28 16:00:00|47855.3|47815.3|47850.3|47810.3|47855.3|47815.3|47845.3|47805.3|14
1648483210000|2022-03-28 16:00:10|47845.3|47805.3|47845.3|47805.3|47845.3|47805.3|47845.3|47805.3|2
1648483220000|2022-03-28 16:00:20|47835.3|47795.3|47835.3|47795.3|47835.3|47795.3|47835.3|47795.3|10
1648483230000|2022-03-28 16:00:30|47840.6|47800.6|47845.3|47805.3|47847.9|47807.9|47840.6|47800.6|4
1648483240000|2022-03-28 16:00:40|47847.9|47807.9|47847.9|47807.9|47847.9|47807.9|47845.3|47805.3|1
1648483250000|2022-03-28 16:00:50|47837.9|47797.9|47850.3|47810.3|47850.3|47810.3|47837.9|47797.9|5
1648483260000|2022-03-28 16:01:00|47847.9|47807.9|47845.3|47805.3|47850.3|47810.3|47845.3|47805.3|3
1648483270000|2022-03-28 16:01:10|47847.7|47807.7|47845.3|47805.3|47852.9|47812.9|47845.3|47805.3|1
1648483280000|2022-03-28 16:01:20|47847.9|47807.9|47850.3|47810.3|47850.3|47810.3|47847.9|47807.9|16
1648483290000|2022-03-28 16:01:30|47847.9|47807.9|47847.9|47807.9|47847.9|47807.9|47845.3|47805.3|10
1648483300000|2022-03-28 16:01:40|47845.3|47805.3|47845.3|47805.3|47845.3|47805.3|47845.3|47805.3|1
1648483310000|2022-03-28 16:01:50|47850.3|47810.3|47860.3|47820.3|47860.3|47820.3|47850.3|47810.3|3
1648483320000|2022-03-28 16:02:00|47855.3|47815.3|47840.6|47800.6|47855.3|47815.3|47840.6|47800.6|1
1648483330000|2022-03-28 16:02:10|47845.3|47805.3|47842.9|47802.9|47847.9|47807.9|47842.9|47802.9|2
1648483340000|2022-03-28 16:02:20|47845.3|47805.3|47840.6|47800.6|47845.3|47805.3|47840.6|47800.6|2
1648483360000|2022-03-28 16:02:40|47845.6|47805.6|47855.3|47815.3|47855.3|47815.3|47845.3|47805.3|4
1648483370000|2022-03-28 16:02:50|47845.3|47805.3|47845.3|47805.3|47845.3|47805.3|47845.3|47805.3|2
1648483380000|2022-03-28 16:03:00|47840.3|47800.3|47837.9|47797.9|47840.3|47800.3|47835.3|47795.3|2
1648483390000|2022-03-28 16:03:10|47842.6|47802.6|47840.3|47800.3|47845.3|47805.3|47840.3|47800.3|5
1648483400000|2022-03-28 16:03:20|47845.3|47805.3|47845.3|47805.3|47845.3|47805.3|47845.3|47805.3|1
1648483410000|2022-03-28 16:03:30|47840.3|47800.3|47845.3|47805.3|47845.3|47805.3|47837.6|47797.6|1
1648483420000|2022-03-28 16:03:40|47847.9|47807.9|47850.3|47810.3|47855.3|47815.3|47847.9|47807.9|6
1648483430000|2022-03-28 16:03:50|47847.9|47807.9|47847.9|47807.9|47847.9|47807.9|47845.3|47805.3|1
1648483440000|2022-03-28 16:04:00|47855.3|47815.3|47855.3|47815.3|47855.3|47815.3|47845.3|47805.3|15
1648483460000|2022-03-28 16:04:20|47845.3|47805.3|47845.3|47805.3|47845.3|47805.3|47845.3|47805.3|23
1648483470000|2022-03-28 16:04:30|47850.3|47810.3|47860.3|47820.3|47860.3|47820.3|47847.9|47807.9|12
1648483480000|2022-03-28 16:04:40|47860.5|47820.5|47860.3|47820.3|47865.3|47825.3|47860.3|47820.3|7
1648483490000|2022-03-28 16:04:50|47855.3|47815.3|47855.3|47815.3|47860.3|47820.3|47855.3|47815.3|2
1648483500000|2022-03-28 16:05:00|47857.9|47817.9|47855.3|47815.3|47857.9|47817.9|47855.3|47815.3|3
1648483510000|2022-03-28 16:05:10|47857.9|47817.9|47855.3|47815.3|47857.9|47817.9|47855.3|47815.3|0
1648483520000|2022-03-28 16:05:20|||||||||1
1648483540000|2022-03-28 16:05:40|47850.3|47810.3|47850.3|47810.3|47850.3|47810.3|47850.3|47810.3|3
1648483550000|2022-03-28 16:05:50|47847.9|47807.9|47855.3|47815.3|47855.3|47815.3|47847.9|47807.9|3
1648483560000|2022-03-28 16:06:00|47850.3|47810.3|47845.3|47805.3|47850.3|47810.3|47845.3|47805.3|13
1648483570000|2022-03-28 16:06:10|47840.5|47800.5|47857.9|47817.9|47857.9|47817.9|47837.9|47797.9|5
1648483580000|2022-03-28 16:06:20|||||||||6
1648483590000|2022-03-28 16:06:30|47862.9|47822.9|47860.3|47820.3|47862.9|47822.9|47860.3|47820.3|4
1648483600000|2022-03-28 16:06:40|47860.2|47820.2|47867.9|47827.9|47875.2|47835.2|47860.2|47820.2|9
1648483610000|2022-03-28 16:06:50|47855.2|47815.2|47857.9|47817.9|47860.5|47820.5|47850.2|47810.2|26
1648483620000|2022-03-28 16:07:00|47855.2|47815.2|47855.2|47815.2|47855.2|47815.2|47855.2|47815.2|5
1648483630000|2022-03-28 16:07:10|47852.6|47812.6|47855.2|47815.2|47855.2|47815.2|47852.6|47812.6|26
1648483640000|2022-03-28 16:07:20|||||||||7
1648483650000|2022-03-28 16:07:30|47847.9|47807.9|47840.2|47800.2|47847.9|47807.9|47835.2|47795.2|6
1648483660000|2022-03-28 16:07:40|47845.2|47805.2|47845.2|47805.2|47845.2|47805.2|47840.2|47800.2|3
1648483670000|2022-03-28 16:07:50|47847.9|47807.9|47847.9|47807.9|47847.9|47807.9|47847.9|47807.9|4
1648483680000|2022-03-28 16:08:00|47845.2|47805.2|47840.2|47800.2|47845.2|47805.2|47840.2|47800.2|2
1648483690000|2022-03-28 16:08:10|47837.6|47797.6|47840.2|47800.2|47840.2|47800.2|47837.6|47797.6|0
1648483710000|2022-03-28 16:08:30|47837.9|47797.9|47840.2|47800.2|47840.2|47800.2|47835.2|47795.2|6
1648483720000|2022-03-28 16:08:40|47837.9|47797.9|47840.2|47800.2|47840.2|47800.2|47832.9|47792.9|1
1648483730000|2022-03-28 16:08:50|47837.9|47797.9|47837.9|47797.9|47840.2|47800.2|47837.9|47797.9|0
1648483740000|2022-03-28 16:09:00|47840.2|47800.2|47840.2|47800.2|47842.9|47802.9|47840.2|47800.2|1
1648483750000|2022-03-28 16:09:10|47837.9|47797.9|47837.9|47797.9|47840.2|47800.2|47835.2|47795.2|1
1648483760000|2022-03-28 16:09:20|47832.9|47792.9|47837.9|47797.9|47837.9|47797.9|47832.9|47792.9|1
1648483770000|2022-03-28 16:09:30|47835.2|47795.2|47832.9|47792.9|47837.9|47797.9|47832.9|47792.9|2
1648483780000|2022-03-28 16:09:40|47827.9|47787.9|47827.9|47787.9|47830.2|47790.2|47827.9|47787.9|1
1648483790000|2022-03-28 16:09:50|47830.2|47790.2|47827.9|47787.9|47830.2|47790.2|47825.2|47785.2|0
1648483800000|2022-03-28 16:10:00|47830.2|47790.2|47830.2|47790.2|47832.6|47792.6|47825.2|47785.2|3
1648483820000|2022-03-28 16:10:20|47825.2|47785.2|47825.2|47785.2|47827.9|47787.9|47825.2|47785.2|0
1648483830000|2022-03-28 16:10:30|47822.9|47782.9|47827.9|47787.9|47827.9|47787.9|47822.9|47782.9|17
1648483840000|2022-03-28 16:10:40|||||||||2
1648483850000|2022-03-28 16:10:50|47825.2|47785.2|47825.2|47785.2|47827.9|47787.9|47825.2|47785.2|2
1648483860000|2022-03-28 16:11:00|47822.9|47782.9|47822.9|47782.9|47825.2|47785.2|47822.9|47782.9|6
1648483880000|2022-03-28 16:11:20|47825.2|47785.2|47822.9|47782.9|47825.2|47785.2|47820.5|47780.5|4
1648483890000|2022-03-28 16:11:30|47820.5|47780.5|47820.2|47780.2|47820.5|47780.5|47817.9|47777.9|1
1648483900000|2022-03-28 16:11:40|47820.5|47780.5|47820.5|47780.5|47825.5|47785.5|47820.5|47780.5|1
1648483910000|2022-03-28 16:11:50|47837.8|47797.8|47832.8|47792.8|47837.8|47797.8|47832.8|47792.8|4
1648483920000|2022-03-28 16:12:00|47835.2|47795.2|47832.8|47792.8|47835.2|47795.2|47825.2|47785.2|4
1648483930000|2022-03-28 16:12:10|47840.5|47800.5|47835.5|47795.5|47840.5|47800.5|47835.5|47795.5|2
1648483940000|2022-03-28 16:12:20|47837.8|47797.8|47847.8|47807.8|47847.8|47807.8|47837.8|47797.8|1
1648483950000|2022-03-28 16:12:30|47850.5|47810.5|47850.5|47810.5|47850.5|47810.5|47850.5|47810.5|3
1648483960000|2022-03-28 16:12:40|47853.1|47813.1|47855.8|47815.8|47855.8|47815.8|47853.1|47813.1|12
1648483970000|2022-03-28 16:12:50|47845.8|47805.8|47850.8|47810.8|47851|47811|47845.8|47805.8|28
1648483980000|2022-03-28 16:13:00|47855.8|47815.8|47840.8|47800.8|47855.8|47815.8|47838.1|47798.1|7
1648483990000|2022-03-28 16:13:10|||||||||1
1648484010000|2022-03-28 16:13:30|47845.8|47805.8|47840.8|47800.8|47845.8|47805.8|47840.8|47800.8|1
1648484020000|2022-03-28 16:13:40|47843.1|47803.1|47840.8|47800.8|47843.1|47803.1|47840.8|47800.8|1
1648484030000|2022-03-28 16:13:50|47843.1|47803.1|47855.8|47815.8|47855.8|47815.8|47840.8|47800.8|8
1648484040000|2022-03-28 16:14:00|47861|47821|47858.4|47818.4|47861|47821|47858.4|47818.4|14
1648484050000|2022-03-28 16:14:10|47861|47821|47856|47816|47861|47821|47851|47811|7
1648484070000|2022-03-28 16:14:30|47853.4|47813.4|47851|47811|47853.4|47813.4|47851|47811|0
1648484080000|2022-03-28 16:14:40|47841|47801|47838.4|47798.4|47843.7|47803.7|47833.4|47793.4|11
1648484090000|2022-03-28 16:14:50|47846|47806|47838.4|47798.4|47846|47806|47838.4|47798.4|4
1648484100000|2022-03-28 16:15:00|47833.4|47793.4|47831|47791|47838.4|47798.4|47831|47791|3
1648484110000|2022-03-28 16:15:10|47828.4|47788.4|47833.4|47793.4|47833.4|47793.4|47828.4|47788.4|50
1648484120000|2022-03-28 16:15:20|47836|47796|47836|47796|47836|47796|47833.4|47793.4|0
1648484130000|2022-03-28 16:15:30|47833.4|47793.4|47836|47796|47836|47796|47833.4|47793.4|2
1648484140000|2022-03-28 16:15:40|47833.4|47793.4|47833.4|47793.4|47833.4|47793.4|47830.7|47790.7|1
1648484150000|2022-03-28 16:15:50|47835.7|47795.7|47833.4|47793.4|47838.4|47798.4|47833.4|47793.4|3
1648484160000|2022-03-28 16:16:00|47828.4|47788.4|47825.7|47785.7|47828.4|47788.4|47825.7|47785.7|0
1648484170000|2022-03-28 16:16:10|47828.4|47788.4|47823.4|47783.4|47828.4|47788.4|47818.4|47778.4|18
1648484180000|2022-03-28 16:16:20|47828.4|47788.4|47823.4|47783.4|47828.4|47788.4|47823.4|47783.4|2
1648484190000|2022-03-28 16:16:30|47826|47786|47818.4|47778.4|47828.4|47788.4|47818.4|47778.4|0
1648484200000|2022-03-28 16:16:40|47815.7|47775.7|47793.7|47753.7|47815.7|47775.7|47791|47751|5
1648484210000|2022-03-28 16:16:50|47796|47756|47788.7|47748.7|47796|47756|47788.7|47748.7|7
1648484220000|2022-03-28 16:17:00|47786.3|47746.3|47783.7|47743.7|47786.3|47746.3|47783.7|47743.7|0
1648484230000|2022-03-28 16:17:10|47763.7|47723.7|47761|47721|47773.7|47733.7|47761|47721|24
1648484240000|2022-03-28 16:17:20|47763.7|47723.7|47771|47731|47771|47731|47761|47721|11
1648484250000|2022-03-28 16:17:30|47773.7|47733.7|47771|47731|47773.7|47733.7|47771|47731|5
1648484270000|2022-03-28 16:17:50|||||||||2
1648484280000|2022-03-28 16:18:00|47768.7|47728.7|47771|47731|47771|47731|47768.6|47728.6|6
1648484290000|2022-03-28 16:18:10|47776|47736|47776|47736|47776|47736|47776|47736|1
1648484300000|2022-03-28 16:18:20|47773.6|47733.6|47771|47731|47773.6|47733.6|47771|47731|15
1648484310000|2022-03-28 16:18:30|47773.6|47733.6|47781|47741|47781|47741|47773.6|47733.6|3
1648484320000|2022-03-28 16:18:40|47783.6|47743.6|47783.6|47743.6|47783.6|47743.6|47783.6|47743.6|0
1648484330000|2022-03-28 16:18:50|||||||||18
1648484340000|2022-03-28 16:19:00|47788.6|47748.6|47786|47746|47788.6|47748.6|47783.6|47743.6|5
1648484350000|2022-03-28 16:19:10|47788.6|47748.6|47791.3|47751.3|47791.3|47751.3|47786|47746|1
1648484360000|2022-03-28 16:19:20|47786.3|47746.3|47781.3|47741.3|47786.3|47746.3|47781.3|47741.3|5
1648484370000|2022-03-28 16:19:30|47783.6|47743.6|47788.9|47748.9|47788.9|47748.9|47783.6|47743.6|0
1648484380000|2022-03-28 16:19:40|47786.3|47746.3|47786.3|47746.3|47786.3|47746.3|47786.3|47746.3|1
1648484390000|2022-03-28 16:19:50|47788.9|47748.9|47786.3|47746.3|47788.9|47748.9|47786.3|47746.3|1
1648484400000|2022-03-28 16:20:00|47788.9|47748.9|47783.9|47743.9|47788.9|47748.9|47783.9|47743.9|13
1648484410000|2022-03-28 16:20:10|||||||||2
1648484420000|2022-03-28 16:20:20|47786.3|47746.3|47788.9|47748.9|47791.3|47751.3|47786.3|47746.3|10
1648484430000|2022-03-28 16:20:30|47791.3|47751.3|47791.3|47751.3|47791.3|47751.3|47791.3|47751.3|6
1648484440000|2022-03-28 16:20:40|47788.9|47748.9|47788.9|47748.9|47791.3|47751.3|47788.9|47748.9|0
1648484450000|2022-03-28 16:20:50|47791.3|47751.3|47788.9|47748.9|47791.3|47751.3|47788.9|47748.9|2
1648484460000|2022-03-28 16:21:00|47791.3|47751.3|47791.3|47751.3|47791.3|47751.3|47788.9|47748.9|1
1648484470000|2022-03-28 16:21:10|||||||||4
1648484480000|2022-03-28 16:21:20|47788.9|47748.9|47801.3|47761.3|47801.3|47761.3|47788.9|47748.9|15
1648484490000|2022-03-28 16:21:30|||||||||1
1648484500000|2022-03-28 16:21:40|47803.6|47763.6|47798.9|47758.9|47803.6|47763.6|47798.9|47758.9|1
1648484510000|2022-03-28 16:21:50|47801.3|47761.3|47791.3|47751.3|47801.3|47761.3|47791.3|47751.3|12
1648484520000|2022-03-28 16:22:00|47788.9|47748.9|47788.9|47748.9|47788.9|47748.9|47788.9|47748.9|2
1648484530000|2022-03-28 16:22:10|47783.9|47743.9|47783.9|47743.9|47783.9|47743.9|47783.9|47743.9|6
1648484540000|2022-03-28 16:22:20|47786.3|47746.3|47788.9|47748.9|47788.9|47748.9|47786.3|47746.3|1
1648484550000|2022-03-28 16:22:30|47786.3|47746.3|47783.9|47743.9|47786.3|47746.3|47783.9|47743.9|6
1648484560000|2022-03-28 16:22:40|47788.9|47748.9|47788.9|47748.9|47788.9|47748.9|47788.9|47748.9|1
1648484570000|2022-03-28 16:22:50|47791.3|47751.3|47796.3|47756.3|47796.3|47756.3|47791.3|47751.3|5
1648484580000|2022-03-28 16:23:00|47793.9|47753.9|47783.9|47743.9|47793.9|47753.9|47783.9|47743.9|3
1648484590000|2022-03-28 16:23:10|47781.5|47741.5|47778.9|47738.9|47781.5|47741.5|47778.9|47738.9|1
1648484600000|2022-03-28 16:23:20|47786.3|47746.3|47786.3|47746.3|47786.3|47746.3|47786.3|47746.3|3
1648484610000|2022-03-28 16:23:30|47776.3|47736.3|47791.2|47751.2|47796.2|47756.2|47766.2|47726.2|29
1648484620000|2022-03-28 16:23:40|47793.6|47753.6|47791.2|47751.2|47796.2|47756.2|47791.2|47751.2|5
1648484630000|2022-03-28 16:23:50|47793.6|47753.6|47796.2|47756.2|47796.2|47756.2|47791.2|47751.2|3
1648484640000|2022-03-28 16:24:00|47806.2|47766.2|47813.6|47773.6|47816.2|47776.2|47806.2|47766.2|14
1648484650000|2022-03-28 16:24:10|47811.2|47771.2|47803.6|47763.6|47811.2|47771.2|47803.6|47763.6|3
1648484670000|2022-03-28 16:24:30|47806.2|47766.2|47803.6|47763.6|47806.2|47766.2|47803.6|47763.6|2
1648484680000|2022-03-28 16:24:40|47796.2|47756.2|47796.2|47756.2|47796.2|47756.2|47796.2|47756.2|4
1648484690000|2022-03-28 16:24:50|47791|47751|47783.6|47743.6|47791|47751|47783.6|47743.6|2
1648484700000|2022-03-28 16:25:00|47781.2|47741.2|47781.2|47741.2|47781.2|47741.2|47781.2|47741.2|5
1648484710000|2022-03-28 16:25:10|47778.9|47738.9|47783.9|47743.9|47783.9|47743.9|47776.2|47736.2|4
1648484720000|2022-03-28 16:25:20|47786.2|47746.2|47778.9|47738.9|47786.2|47746.2|47778.9|47738.9|0
1648484730000|2022-03-28 16:25:30|47776.2|47736.2|47776.2|47736.2|47778.9|47738.9|47776.2|47736.2|2
1648484740000|2022-03-28 16:25:40|47773.6|47733.6|47773.9|47733.9|47776.2|47736.2|47773.6|47733.6|3
1648484750000|2022-03-28 16:25:50|47771.5|47731.5|47761.2|47721.2|47771.5|47731.5|47758.9|47718.9|5
1648484760000|2022-03-28 16:26:00|47758.9|47718.9|47756.2|47716.2|47758.9|47718.9|47756.2|47716.2|23
1648484770000|2022-03-28 16:26:10|||||||||13
1648484780000|2022-03-28 16:26:20|||||||||9
1648484790000|2022-03-28 16:26:30|47760.9|47720.9|47760.9|47720.9|47760.9|47720.9|47760.9|47720.9|23
1648484800000|2022-03-28 16:26:40|47770.9|47730.9|47765.9|47725.9|47770.9|47730.9|47765.9|47725.9|5
1648484810000|2022-03-28 16:26:50|47768.3|47728.3|47773.6|47733.6|47773.6|47733.6|47765.9|47725.9|4
1648484820000|2022-03-28 16:27:00|47771.2|47731.2|47773.6|47733.6|47773.6|47733.6|47771.2|47731.2|1
1648484830000|2022-03-28 16:27:10|47783.6|47743.6|47783.6|47743.6|47786.2|47746.2|47783.6|47743.6|9
1648484840000|2022-03-28 16:27:20|47788.6|47748.6|47793.6|47753.6|47793.6|47753.6|47788.6|47748.6|3
1648484850000|2022-03-28 16:27:30|47791.2|47751.2|47793.6|47753.6|47793.6|47753.6|47788.6|47748.6|0
1648484860000|2022-03-28 16:27:40|47796.2|47756.2|47798.6|47758.6|47801.2|47761.2|47796.2|47756.2|1
1648484870000|2022-03-28 16:27:50|47800.9|47760.9|47818.6|47778.6|47818.6|47778.6|47800.9|47760.9|3
1648484880000|2022-03-28 16:28:00|47815.9|47775.9|47833.6|47793.6|47833.6|47793.6|47815.9|47775.9|4
1648484890000|2022-03-28 16:28:10|47836.2|47796.2|47833.6|47793.6|47836.2|47796.2|47830.9|47790.9|3
1648484900000|2022-03-28 16:28:20|47828.6|47788.6|47831.2|47791.2|47831.2|47791.2|47828.6|47788.6|3
1648484910000|2022-03-28 16:28:30|47828.6|47788.6|47823.6|47783.6|47830.9|47790.9|47820.9|47780.9|1
1648484920000|2022-03-28 16:28:40|47826.2|47786.2|47808.6|47768.6|47826.2|47786.2|47808.6|47768.6|5
1648484930000|2022-03-28 16:28:50|47811.2|47771.2|47811.2|47771.2|47811.2|47771.2|47808.6|47768.6|0
1648484940000|2022-03-28 16:29:00|47808.6|47768.6|47810.9|47770.9|47810.9|47770.9|47805.9|47765.9|0
1648484950000|2022-03-28 16:29:10|47813.6|47773.6|47808.6|47768.6|47816.2|47776.2|47808.6|47768.6|2
1648484960000|2022-03-28 16:29:20|47813.6|47773.6|47813.6|47773.6|47813.6|47773.6|47813.6|47773.6|0
1648484980000|2022-03-28 16:29:40|47811.2|47771.2|47806.2|47766.2|47811.2|47771.2|47806.2|47766.2|2
1648484990000|2022-03-28 16:29:50|47808.8|47768.8|47806.2|47766.2|47811.2|47771.2|47806.2|47766.2|1
1648485000000|2022-03-28 16:30:00|47808.8|47768.8|47801.2|47761.2|47811.2|47771.2|47801.2|47761.2|6
1648485010000|2022-03-28 16:30:10|47796.5|47756.5|47791.2|47751.2|47796.5|47756.5|47791.2|47751.2|3
1648485020000|2022-03-28 16:30:20|47788.8|47748.8|47786.2|47746.2|47788.8|47748.8|47786.2|47746.2|6
1648485030000|2022-03-28 16:30:30|47788.8|47748.8|47786.2|47746.2|47788.8|47748.8|47786.2|47746.2|0
1648485040000|2022-03-28 16:30:40|47796.2|47756.2|47796.2|47756.2|47796.2|47756.2|47796.2|47756.2|3
1648485050000|2022-03-28 16:30:50|47798.8|47758.8|47778.8|47738.8|47798.8|47758.8|47778.8|47738.8|10
1648485060000|2022-03-28 16:31:00|47773.8|47733.8|47776.2|47736.2|47776.2|47736.2|47766.2|47726.2|16
1648485070000|2022-03-28 16:31:10|47768.8|47728.8|47771.2|47731.2|47776.2|47736.2|47768.8|47728.8|7
1648485080000|2022-03-28 16:31:20|||||||||1
1648485090000|2022-03-28 16:31:30|47763.8|47723.8|47761.2|47721.2|47763.8|47723.8|47761.2|47721.2|2
1648485100000|2022-03-28 16:31:40|47758.8|47718.8|47771.2|47731.2|47771.2|47731.2|47758.8|47718.8|3
1648485110000|2022-03-28 16:31:50|||||||||2
1648485130000|2022-03-28 16:32:10|||||||||5
1648485140000|2022-03-28 16:32:20|||||||||2
1648485150000|2022-03-28 16:32:30|||||||||1
1648485160000|2022-03-28 16:32:40|47766.2|47726.2|47766.2|47726.2|47766.2|47726.2|47766.2|47726.2|1
1648485170000|2022-03-28 16:32:50|47771.2|47731.2|47766.2|47726.2|47771.2|47731.2|47766.2|47726.2|2
1648485180000|2022-03-28 16:33:00|47771.2|47731.2|47771.2|47731.2|47771.2|47731.2|47768.8|47728.8|4
1648485190000|2022-03-28 16:33:10|||||||||2
1648485200000|2022-03-28 16:33:20|47768.8|47728.8|47776.2|47736.2|47776.2|47736.2|47768.8|47728.8|4
1648485210000|2022-03-28 16:33:30|||||||||1
1648485220000|2022-03-28 16:33:40|||||||||1
1648485230000|2022-03-28 16:33:50|47771.2|47731.2|47771.2|47731.2|47771.2|47731.2|47771.2|47731.2|2
1648485250000|2022-03-28 16:34:10|||||||||1
1648485260000|2022-03-28 16:34:20|||||||||1
1648485270000|2022-03-28 16:34:30|47768.5|47728.5|47766.2|47726.2|47771.2|47731.2|47766.2|47726.2|2
1648485280000|2022-03-28 16:34:40|||||||||2
1648485290000|2022-03-28 16:34:50|||||||||5
1648485310000|2022-03-28 16:35:10|47758.8|47718.8|47758.8|47718.8|47758.8|47718.8|47758.8|47718.8|2
1648485330000|2022-03-28 16:35:30|||||||||1
1648485340000|2022-03-28 16:35:40|47761.2|47721.2|47761.2|47721.2|47761.2|47721.2|47761.2|47721.2|3
1648485350000|2022-03-28 16:35:50|47758.8|47718.8|47756.2|47716.2|47758.8|47718.8|47756.2|47716.2|0
1648485360000|2022-03-28 16:36:00|||||||||2
1648485380000|2022-03-28 16:36:20|47758.8|47718.8|47758.8|47718.8|47758.8|47718.8|47758.8|47718.8|0
1648485390000|2022-03-28 16:36:30|||||||||2
1648485400000|2022-03-28 16:36:40|||||||||1
1648485410000|2022-03-28 16:36:50|||||||||1
1648485420000|2022-03-28 16:37:00|47761.4|47721.4|47768.8|47728.8|47768.8|47728.8|47758.8|47718.8|18
1648485430000|2022-03-28 16:37:10|47771.1|47731.1|47771.1|47731.1|47773.5|47733.5|47771.1|47731.1|7
1648485440000|2022-03-28 16:37:20|47776.1|47736.1|47778.8|47738.8|47778.8|47738.8|47776.1|47736.1|19
1648485450000|2022-03-28 16:37:30|47776.1|47736.1|47776.1|47736.1|47776.1|47736.1|47776.1|47736.1|18
1648485460000|2022-03-28 16:37:40|47778.8|47738.8|47778.8|47738.8|47778.8|47738.8|47776.1|47736.1|2
1648485470000|2022-03-28 16:37:50|47776.1|47736.1|47776.1|47736.1|47776.1|47736.1|47776.1|47736.1|3
1648485480000|2022-03-28 16:38:00|47764.1|47724.1|47761.1|47721.1|47764.1|47724.1|47761.1|47721.1|17
1648485490000|2022-03-28 16:38:10|47766.1|47726.1|47766.1|47726.1|47766.1|47726.1|47766.1|47726.1|2
1648485500000|2022-03-28 16:38:20|47746.4|47706.4|47731.1|47691.1|47746.4|47706.4|47708.8|47668.8|56
1648485510000|2022-03-28 16:38:30|47726.1|47686.1|47736.1|47696.1|47736.1|47696.1|47726.1|47686.1|18
1648485520000|2022-03-28 16:38:40|47731.1|47691.1|47721.1|47681.1|47731.1|47691.1|47721.1|47681.1|3
1648485530000|2022-03-28 16:38:50|47718.8|47678.8|47706.1|47666.1|47718.8|47678.8|47706.1|47666.1|3
1648485540000|2022-03-28 16:39:00|47708.8|47668.8|47706.1|47666.1|47708.8|47668.8|47706.1|47666.1|6
1648485550000|2022-03-28 16:39:10|47718.8|47678.8|47721.1|47681.1|47726.1|47686.1|47716.1|47676.1|6
1648485560000|2022-03-28 16:39:20|47716.1|47676.1|47706.1|47666.1|47716.1|47676.1|47706.1|47666.1|6
1648485570000|2022-03-28 16:39:30|47708.8|47668.8|47706.1|47666.1|47708.8|47668.8|47706.1|47666.1|4
1648485580000|2022-03-28 16:39:40|||||||||8
1648485590000|2022-03-28 16:39:50|47708.8|47668.8|47708.8|47668.8|47708.8|47668.8|47708.8|47668.8|1
1648485600000|2022-03-28 16:40:00|47711.1|47671.1|47716.1|47676.1|47716.1|47676.1|47711.1|47671.1|7
1648485610000|2022-03-28 16:40:10|47718.8|47678.8|47718.8|47678.8|47718.8|47678.8|47718.8|47678.8|12
1648485620000|2022-03-28 16:40:20|47711.1|47671.1|47711.1|47671.1|47711.1|47671.1|47711.1|47671.1|1
1648485640000|2022-03-28 16:40:40|47713.5|47673.5|47753.5|47713.5|47753.5|47713.5|47713.5|47673.5|4
1648485650000|2022-03-28 16:40:50|47750.8|47710.8|47738.5|47698.5|47750.8|47710.8|47738.5|47698.5|6
1648485660000|2022-03-28 16:41:00|47741.1|47701.1|47733.5|47693.5|47743.5|47703.5|47733.5|47693.5|0
1648485670000|2022-03-28 16:41:10|47743.5|47703.5|47743.5|47703.5|47743.5|47703.5|47743.5|47703.5|3
1648485680000|2022-03-28 16:41:20|47741.1|47701.1|47738.5|47698.5|47741.1|47701.1|47733.5|47693.5|3
1648485690000|2022-03-28 16:41:30|47735.8|47695.8|47743.5|47703.5|47746.1|47706.1|47733.5|47693.5|3
1648485700000|2022-03-28 16:41:40|47746.1|47706.1|47741.1|47701.1|47746.1|47706.1|47738.5|47698.5|32
1648485710000|2022-03-28 16:41:50|47743.5|47703.5|47743.5|47703.5|47743.5|47703.5|47743.5|47703.5|0
1648485720000|2022-03-28 16:42:00|47741.1|47701.1|47741.1|47701.1|47743.5|47703.5|47741.1|47701.1|3
1648485730000|2022-03-28 16:42:10|47738.5|47698.5|47741.1|47701.1|47743.5|47703.5|47738.5|47698.5|2
1648485740000|2022-03-28 16:42:20|47738.7|47698.7|47738.5|47698.5|47748.5|47708.5|47736.1|47696.1|18
1648485750000|2022-03-28 16:42:30|47738.7|47698.7|47736.1|47696.1|47738.7|47698.7|47736.1|47696.1|0
1648485760000|2022-03-28 16:42:40|47741.1|47701.1|47741.1|47701.1|47741.1|47701.1|47741.1|47701.1|3
1648485770000|2022-03-28 16:42:50|47743.5|47703.5|47743.5|47703.5|47748.5|47708.5|47743.5|47703.5|4
1648485780000|2022-03-28 16:43:00|47745.8|47705.8|47741.1|47701.1|47745.8|47705.8|47741.1|47701.1|1
1648485790000|2022-03-28 16:43:10|||||||||1
1648485800000|2022-03-28 16:43:20|47743.5|47703.5|47743.5|47703.5|47746.1|47706.1|47743.5|47703.5|1
1648485810000|2022-03-28 16:43:30|47745.8|47705.8|47751.1|47711.1|47751.1|47711.1|47745.8|47705.8|0
1648485820000|2022-03-28 16:43:40|47748.5|47708.5|47746.1|47706.1|47748.5|47708.5|47741.1|47701.1|1
1648485830000|2022-03-28 16:43:50|47741.1|47701.1|47743.7|47703.7|47743.7|47703.7|47741.1|47701.1|20
1648485840000|2022-03-28 16:44:00|||||||||1
1648485850000|2022-03-28 16:44:10|||||||||1
1648485860000|2022-03-28 16:44:20|47748.7|47708.7|47756.4|47716.4|47756.4|47716.4|47748.7|47708.7|9
1648485870000|2022-03-28 16:44:30|47768.7|47728.7|47768.7|47728.7|47768.7|47728.7|47768.7|47728.7|28
1648485880000|2022-03-28 16:44:40|47778.7|47738.7|47778.7|47738.7|47778.7|47738.7|47778.7|47738.7|3
1648485890000|2022-03-28 16:44:50|47776.4|47736.4|47778.7|47738.7|47778.7|47738.7|47776.4|47736.4|3
1648485900000|2022-03-28 16:45:00|47781.4|47741.4|47778.7|47738.7|47781.4|47741.4|47778.7|47738.7|10
1648485910000|2022-03-28 16:45:10|47781.4|47741.4|47778.7|47738.7|47781.4|47741.4|47778.7|47738.7|13
1648485920000|2022-03-28 16:45:20|47808.7|47768.7|47806.4|47766.4|47816.4|47776.4|47801.4|47761.4|32
1648485930000|2022-03-28 16:45:30|47786.1|47746.1|47788.7|47748.7|47788.7|47748.7|47786.1|47746.1|8
1648485940000|2022-03-28 16:45:40|47798.7|47758.7|47766.4|47726.4|47798.7|47758.7|47766.4|47726.4|12
1648485950000|2022-03-28 16:45:50|||||||||6
1648485960000|2022-03-28 16:46:00|47768.7|47728.7|47783.7|47743.7|47783.7|47743.7|47768.7|47728.7|4
1648485970000|2022-03-28 16:46:10|47781.1|47741.1|47778.7|47738.7|47781.1|47741.1|47778.7|47738.7|4
1648485980000|2022-03-28 16:46:20|47781.1|47741.1|47771.1|47731.1|47781.1|47741.1|47771.1|47731.1|5
1648485990000|2022-03-28 16:46:30|47781.1|47741.1|47793.7|47753.7|47796.1|47756.1|47781.1|47741.1|4
1648486000000|2022-03-28 16:46:40|47796.4|47756.4|47798.7|47758.7|47798.7|47758.7|47796.4|47756.4|1
1648486010000|2022-03-28 16:46:50|||||||||1
1648486020000|2022-03-28 16:47:00|47796.4|47756.4|47796.4|47756.4|47796.4|47756.4|47796.4|47756.4|2
1648486030000|2022-03-28 16:47:10|47798.7|47758.7|47791.4|47751.4|47798.7|47758.7|47791.4|47751.4|2
1648486040000|2022-03-28 16:47:20|47788.7|47748.7|47788.7|47748.7|47788.7|47748.7|47788.7|47748.7|5
1648486050000|2022-03-28 16:47:30|47786.4|47746.4|47786.4|47746.4|47786.4|47746.4|47786.4|47746.4|2
1648486070000|2022-03-28 16:47:50|47781.4|47741.4|47776.4|47736.4|47781.4|47741.4|47776.4|47736.4|1
1648486080000|2022-03-28 16:48:00|47776.3|47736.3|47776.3|47736.3|47783.7|47743.7|47773.7|47733.7|4
1648486100000|2022-03-28 16:48:20|47773.7|47733.7|47778.7|47738.7|47778.7|47738.7|47773.7|47733.7|1
1648486110000|2022-03-28 16:48:30|47788.7|47748.7|47791.1|47751.1|47791.1|47751.1|47788.7|47748.7|6
1648486120000|2022-03-28 16:48:40|47788.7|47748.7|47786.1|47746.1|47788.7|47748.7|47781.1|47741.1|0
1648486130000|2022-03-28 16:48:50|47788.7|47748.7|47788.7|47748.7|47788.7|47748.7|47788.7|47748.7|1
1648486140000|2022-03-28 16:49:00|47778.7|47738.7|47778.7|47738.7|47778.7|47738.7|47778.7|47738.7|3
1648486150000|2022-03-28 16:49:10|47776.3|47736.3|47778.7|47738.7|47778.7|47738.7|47776.3|47736.3|3
1648486170000|2022-03-28 16:49:30|47781.3|47741.3|47766.1|47726.1|47781.3|47741.3|47766.1|47726.1|12
1648486180000|2022-03-28 16:49:40|47768.7|47728.7|47766.3|47726.3|47769|47729|47764|47724|2
1648486190000|2022-03-28 16:49:50|47764|47724|47756.3|47716.3|47764|47724|47754|47714|0
1648486200000|2022-03-28 16:50:00|47754|47714|47751.3|47711.3|47756.3|47716.3|47749|47709|4
1648486210000|2022-03-28 16:50:10|47754|47714|47754|47714|47756.6|47716.6|47754|47714|0
1648486220000|2022-03-28 16:50:20|47756.3|47716.3|47759|47719|47759|47719|47754|47714|4
1648486230000|2022-03-28 16:50:30|47761.6|47721.6|47784|47744|47784|47744|47761.6|47721.6|36
1648486240000|2022-03-28 16:50:40|47781.3|47741.3|47784|47744|47784|47744|47779|47739|2
1648486250000|2022-03-28 16:50:50|||||||||1
1648486260000|2022-03-28 16:51:00|47788.7|47748.7|47794|47754|47794|47754|47788.7|47748.7|8
1648486280000|2022-03-28 16:51:20|47799|47759|47804|47764|47804|47764|47791.3|47751.3|7
1648486290000|2022-03-28 16:51:30|47806.3|47766.3|47799|47759|47806.3|47766.3|47794|47754|12
1648486300000|2022-03-28 16:51:40|47796.3|47756.3|47796.3|47756.3|47796.3|47756.3|47796.3|47756.3|1
1648486310000|2022-03-28 16:51:50|47794|47754|47796.3|47756.3|47796.3|47756.3|47794|47754|1
1648486320000|2022-03-28 16:52:00|47794|47754|47789|47749|47794|47754|47789|47749|6
1648486330000|2022-03-28 16:52:10|47791.3|47751.3|47801.3|47761.3|47801.3|47761.3|47791.3|47751.3|2
1648486340000|2022-03-28 16:52:20|47804|47764|47804|47764|47804|47764|47804|47764|14
1648486350000|2022-03-28 16:52:30|47796.3|47756.3|47796.3|47756.3|47796.3|47756.3|47796.3|47756.3|5
1648486360000|2022-03-28 16:52:40|47799|47759|47796.3|47756.3|47799|47759|47796.3|47756.3|0
1648486370000|2022-03-28 16:52:50|47799|47759|47801.3|47761.3|47801.3|47761.3|47799|47759|1
1648486380000|2022-03-28 16:53:00|47799|47759|47803.7|47763.7|47808.7|47768.7|47794|47754|65
1648486390000|2022-03-28 16:53:10|47806.3|47766.3|47801|47761|47808.7|47768.7|47798.7|47758.7|1
1648486400000|2022-03-28 16:53:20|47798.7|47758.7|47831|47791|47831|47791|47798.7|47758.7|11
1648486410000|2022-03-28 16:53:30|47833.4|47793.4|47833.4|47793.4|47840.7|47800.7|47833.4|47793.4|62
1648486420000|2022-03-28 16:53:40|47830.7|47790.7|47831|47791|47833.7|47793.7|47818.4|47778.4|20
1648486430000|2022-03-28 16:53:50|47836|47796|47831|47791|47836|47796|47831|47791|1
1648486440000|2022-03-28 16:54:00|47818.7|47778.7|47823.7|47783.7|47823.7|47783.7|47818.7|47778.7|2
1648486450000|2022-03-28 16:54:10|47816|47776|47823.7|47783.7|47823.7|47783.7|47816|47776|1
1648486460000|2022-03-28 16:54:20|47821|47781|47811|47771|47821|47781|47808.7|47768.7|1
1648486480000|2022-03-28 16:54:40|47816|47776|47811|47771|47816|47776|47811|47771|1
1648486490000|2022-03-28 16:54:50|47816|47776|47811.3|47771.3|47816.3|47776.3|47811.3|47771.3|4
1648486500000|2022-03-28 16:55:00|47806.3|47766.3|47806.3|47766.3|47806.3|47766.3|47806.3|47766.3|1
1648486510000|2022-03-28 16:55:10|47808.9|47768.9|47808.9|47768.9|47808.9|47768.9|47808.9|47768.9|2
1648486520000|2022-03-28 16:55:20|47811.3|47771.3|47806.3|47766.3|47813.9|47773.9|47788.9|47748.9|4
1648486530000|2022-03-28 16:55:30|47808.9|47768.9|47813.9|47773.9|47813.9|47773.9|47806.3|47766.3|2
1648486540000|2022-03-28 16:55:40|47808.6|47768.6|47796.3|47756.3|47808.6|47768.6|47796.3|47756.3|28
1648486550000|2022-03-28 16:55:50|47793.9|47753.9|47796.3|47756.3|47798.9|47758.9|47793.9|47753.9|1
1648486560000|2022-03-28 16:56:00|47796.6|47756.6|47791.3|47751.3|47796.6|47756.6|47788.9|47748.9|2
1648486570000|2022-03-28 16:56:10|47793.9|47753.9|47796.3|47756.3|47796.3|47756.3|47788.9|47748.9|4
1648486580000|2022-03-28 16:56:20|47793.9|47753.9|47796.3|47756.3|47796.3|47756.3|47791.3|47751.3|4
1648486590000|2022-03-28 16:56:30|47793.9|47753.9|47793.9|47753.9|47793.9|47753.9|47793.9|47753.9|0
1648486600000|2022-03-28 16:56:40|47791.3|47751.3|47793.9|47753.9|47796.3|47756.3|47791.3|47751.3|1
1648486610000|2022-03-28 16:56:50|47796.3|47756.3|47798.9|47758.9|47798.9|47758.9|47796.3|47756.3|1
1648486620000|2022-03-28 16:57:00|47793.9|47753.9|47796.3|47756.3|47796.3|47756.3|47791.3|47751.3|3
1648486630000|2022-03-28 16:57:10|47793.9|47753.9|47786.3|47746.3|47793.9|47753.9|47786.3|47746.3|4
1648486660000|2022-03-28 16:57:40|47781.3|47741.3|47781.3|47741.3|47781.3|47741.3|47771.3|47731.3|8
1648486670000|2022-03-28 16:57:50|47778.9|47738.9|47776.3|47736.3|47781.3|47741.3|47771.3|47731.3|1
1648486680000|2022-03-28 16:58:00|47771.3|47731.3|47771.3|47731.3|47771.3|47731.3|47771.3|47731.3|1
1648486690000|2022-03-28 16:58:10|47766.6|47726.6|47763.9|47723.9|47766.6|47726.6|47763.9|47723.9|1
1648486700000|2022-03-28 16:58:20|47766.3|47726.3|47766.3|47726.3|47771.3|47731.3|47766.3|47726.3|1
1648486710000|2022-03-28 16:58:30|47763.9|47723.9|47766.3|47726.3|47766.3|47726.3|47763.9|47723.9|0
1648486730000|2022-03-28 16:58:50|47771.3|47731.3|47776.3|47736.3|47781.3|47741.3|47771.3|47731.3|12
1648486740000|2022-03-28 16:59:00|47771.3|47731.3|47771.3|47731.3|47776.3|47736.3|47771.3|47731.3|12
1648486760000|2022-03-28 16:59:20|47766|47726|47766.3|47726.3|47766.3|47726.3|47766|47726|5
1648486770000|2022-03-28 16:59:30|47768.6|47728.6|47766.3|47726.3|47771.3|47731.3|47766.3|47726.3|1
1648486780000|2022-03-28 16:59:40|47771.3|47731.3|47771.3|47731.3|47771.3|47731.3|47771.3|47731.3|1
1648486790000|2022-03-28 16:59:50|47766.3|47726.3|47763.9|47723.9|47766.3|47726.3|47763.9|47723.9|4
1648486800000|2022-03-28 17:00:00|47766.5|47726.5|47763.9|47723.9|47766.5|47726.5|47763.9|47723.9|4
1648486810000|2022-03-28 17:00:10|47756.5|47716.5|47753.9|47713.9|47756.5|47716.5|47753.9|47713.9|13
1648486820000|2022-03-28 17:00:20|47751.5|47711.5|47756.5|47716.5|47756.5|47716.5|47751.5|47711.5|5
1648486830000|2022-03-28 17:00:30|47753.9|47713.9|47746.5|47706.5|47753.9|47713.9|47746.5|47706.5|3
1648486840000|2022-03-28 17:00:40|47738.9|47698.9|47733.9|47693.9|47741.5|47701.5|47733.9|47693.9|7
1648486850000|2022-03-28 17:00:50|47731.3|47691.3|47728.9|47688.9|47733.9|47693.9|47721.3|47681.3|16
1648486860000|2022-03-28 17:01:00|47723.9|47683.9|47728.9|47688.9|47728.9|47688.9|47723.9|47683.9|0
1648486870000|2022-03-28 17:01:10|47726.3|47686.3|47731.5|47691.5|47731.5|47691.5|47726.3|47686.3|0
1648486880000|2022-03-28 17:01:20|47733.9|47693.9|47731.5|47691.5|47733.9|47693.9|47731.5|47691.5|1
1648486890000|2022-03-28 17:01:30|47723.9|47683.9|47728.9|47688.9|47731.5|47691.5|47723.9|47683.9|6
1648486900000|2022-03-28 17:01:40|47701.5|47661.5|47693.9|47653.9|47701.5|47661.5|47693.9|47653.9|35
1648486910000|2022-03-28 17:01:50|47696.2|47656.2|47696.2|47656.2|47696.2|47656.2|47696.2|47656.2|4
1648486920000|2022-03-28 17:02:00|47701.2|47661.2|47696.2|47656.2|47701.2|47661.2|47696.2|47656.2|11
1648486930000|2022-03-28 17:02:10|47698.6|47658.6|47701.2|47661.2|47701.2|47661.2|47698.6|47658.6|1
1648486940000|2022-03-28 17:02:20|47721.2|47681.2|47721.2|47681.2|47721.2|47681.2|47721.2|47681.2|4
1648486950000|2022-03-28 17:02:30|47716.2|47676.2|47706.2|47666.2|47721.2|47681.2|47706.2|47666.2|5
1648486960000|2022-03-28 17:02:40|47711.2|47671.2|47703.9|47663.9|47711.2|47671.2|47703.9|47663.9|1
1648486970000|2022-03-28 17:02:50|47706.2|47666.2|47706.2|47666.2|47706.2|47666.2|47706.2|47666.2|6
1648486980000|2022-03-28 17:03:00|47703.9|47663.9|47703.9|47663.9|47703.9|47663.9|47701.2|47661.2|0
1648486990000|2022-03-28 17:03:10|47701.2|47661.2|47703.9|47663.9|47703.9|47663.9|47701.2|47661.2|0
1648487000000|2022-03-28 17:03:20|47711.2|47671.2|47706.2|47666.2|47711.2|47671.2|47706.2|47666.2|7
1648487010000|2022-03-28 17:03:30|47711.2|47671.2|47706.2|47666.2|47711.2|47671.2|47706.2|47666.2|2
1648487020000|2022-03-28 17:03:40|47708.6|47668.6|47703.9|47663.9|47711.2|47671.2|47703.9|47663.9|3
1648487030000|2022-03-28 17:03:50|47706.2|47666.2|47706.2|47666.2|47706.2|47666.2|47706.2|47666.2|3
1648487040000|2022-03-28 17:04:00|47703.9|47663.9|47721.2|47681.2|47721.2|47681.2|47703.9|47663.9|7
1648487050000|2022-03-28 17:04:10|47723.9|47683.9|47713.9|47673.9|47726.2|47686.2|47713.9|47673.9|2
1648487060000|2022-03-28 17:04:20|47716.2|47676.2|47706.2|47666.2|47716.2|47676.2|47706.2|47666.2|5
1648487070000|2022-03-28 17:04:30|47714.2|47674.2|47708.9|47668.9|47714.2|47674.2|47708.9|47668.9|1
1648487080000|2022-03-28 17:04:40|47706.5|47666.5|47703.9|47663.9|47706.5|47666.5|47701.2|47661.2|0
1648487090000|2022-03-28 17:04:50|47706.5|47666.5|47708.9|47668.9|47708.9|47668.9|47706.5|47666.5|10
1648487100000|2022-03-28 17:05:00|47711.2|47671.2|47708.9|47668.9|47711.2|47671.2|47708.9|47668.9|1
1648487110000|2022-03-28 17:05:10|47706.2|47666.2|47701.2|47661.2|47706.2|47666.2|47701.2|47661.2|1
1648487120000|2022-03-28 17:05:20|47706.2|47666.2|47701.2|47661.2|47706.2|47666.2|47701.2|47661.2|6
1648487130000|2022-03-28 17:05:30|47703.9|47663.9|47703.9|47663.9|47703.9|47663.9|47703.9|47663.9|1
1648487140000|2022-03-28 17:05:40|47701.2|47661.2|47701.2|47661.2|47703.9|47663.9|47701.2|47661.2|0
1648487150000|2022-03-28 17:05:50|47696.2|47656.2|47691.2|47651.2|47696.2|47656.2|47691.2|47651.2|5
1648487160000|2022-03-28 17:06:00|||||||||6
1648487170000|2022-03-28 17:06:10|||||||||1
1648487180000|2022-03-28 17:06:20|||||||||8
1648487190000|2022-03-28 17:06:30|||||||||1
1648487210000|2022-03-28 17:06:50|47696.2|47656.2|47696.2|47656.2|47696.2|47656.2|47696.2|47656.2|4
1648487220000|2022-03-28 17:07:00|47693.6|47653.6|47691.2|47651.2|47693.6|47653.6|47691.2|47651.2|10
1648487230000|2022-03-28 17:07:10|47686.2|47646.2|47691.2|47651.2|47691.2|47651.2|47686.2|47646.2|58
1648487240000|2022-03-28 17:07:20|47686.2|47646.2|47686.2|47646.2|47691.2|47651.2|47686.2|47646.2|1
1648487250000|2022-03-28 17:07:30|47688.8|47648.8|47691.2|47651.2|47691.2|47651.2|47688.8|47648.8|7
1648487260000|2022-03-28 17:07:40|47743.8|47703.8|47743.8|47703.8|47751.2|47711.2|47743.8|47703.8|27
1648487270000|2022-03-28 17:07:50|47746.5|47706.5|47753.8|47713.8|47763.8|47723.8|47746.5|47706.5|5
1648487280000|2022-03-28 17:08:00|47751.2|47711.2|47751.2|47711.2|47753.8|47713.8|47751.2|47711.2|12
1648487290000|2022-03-28 17:08:10|47748.8|47708.8|47748.8|47708.8|47748.8|47708.8|47748.8|47708.8|2
1648487300000|2022-03-28 17:08:20|47751.2|47711.2|47756.2|47716.2|47756.2|47716.2|47751.2|47711.2|14
1648487310000|2022-03-28 17:08:30|47751.2|47711.2|47763.8|47723.8|47763.8|47723.8|47741.2|47701.2|10
1648487320000|2022-03-28 17:08:40|47759.1|47719.1|47753.8|47713.8|47759.1|47719.1|47743.8|47703.8|16
1648487330000|2022-03-28 17:08:50|47746.2|47706.2|47748.8|47708.8|47753.8|47713.8|47746.2|47706.2|1
1648487340000|2022-03-28 17:09:00|47746.5|47706.5|47746.2|47706.2|47746.5|47706.5|47736.2|47696.2|9
1648487350000|2022-03-28 17:09:10|47748.5|47708.5|47763.8|47723.8|47763.8|47723.8|47748.5|47708.5|2
1648487370000|2022-03-28 17:09:30|47753.8|47713.8|47753.8|47713.8|47753.8|47713.8|47753.8|47713.8|2
1648487380000|2022-03-28 17:09:40|47763.5|47723.5|47766.2|47726.2|47766.2|47726.2|47763.5|47723.5|24
1648487390000|2022-03-28 17:09:50|47763.8|47723.8|47761.2|47721.2|47763.8|47723.8|47761.2|47721.2|3
1648487400000|2022-03-28 17:10:00|47756.2|47716.2|47753.8|47713.8|47761.2|47721.2|47751.2|47711.2|2
1648487410000|2022-03-28 17:10:10|47751.2|47711.2|47756.2|47716.2|47756.2|47716.2|47746.5|47706.5|9
1648487420000|2022-03-28 17:10:20|47758.5|47718.5|47763.8|47723.8|47763.8|47723.8|47758.5|47718.5|10
1648487430000|2022-03-28 17:10:30|47753.8|47713.8|47753.8|47713.8|47753.8|47713.8|47753.8|47713.8|8
1648487440000|2022-03-28 17:10:40|47751.2|47711.2|47756.5|47716.5|47756.5|47716.5|47751.2|47711.2|5
1648487450000|2022-03-28 17:10:50|47758.8|47718.8|47753.8|47713.8|47758.8|47718.8|47753.8|47713.8|1
1648487460000|2022-03-28 17:11:00|47751.2|47711.2|47753.8|47713.8|47753.8|47713.8|47751.2|47711.2|10
1648487470000|2022-03-28 17:11:10|47761.2|47721.2|47763.8|47723.8|47766.2|47726.2|47761.2|47721.2|18
1648487480000|2022-03-28 17:11:20|47768.8|47728.8|47771.2|47731.2|47771.2|47731.2|47766.2|47726.2|1
1648487490000|2022-03-28 17:11:30|47773.5|47733.5|47776.2|47736.2|47776.2|47736.2|47773.5|47733.5|4
1648487500000|2022-03-28 17:11:40|47773.8|47733.8|47771.2|47731.2|47773.8|47733.8|47771.2|47731.2|1
1648487510000|2022-03-28 17:11:50|47768.8|47728.8|47761.2|47721.2|47768.8|47728.8|47761.2|47721.2|5
1648487520000|2022-03-28 17:12:00|47763.8|47723.8|47766.2|47726.2|47766.2|47726.2|47751.2|47711.2|18
1648487530000|2022-03-28 17:12:10|47768.8|47728.8|47771.2|47731.2|47776.2|47736.2|47766.2|47726.2|17
1648487540000|2022-03-28 17:12:20|47776.2|47736.2|47771.2|47731.2|47776.2|47736.2|47771.2|47731.2|8
1648487550000|2022-03-28 17:12:30|47773.8|47733.8|47763.8|47723.8|47773.8|47733.8|47761.2|47721.2|4
1648487560000|2022-03-28 17:12:40|47768.8|47728.8|47768.8|47728.8|47768.8|47728.8|47768.8|47728.8|2
1648487570000|2022-03-28 17:12:50|47766.2|47726.2|47766.2|47726.2|47766.2|47726.2|47766.2|47726.2|1
1648487580000|2022-03-28 17:13:00|47768.5|47728.5|47771.2|47731.2|47771.2|47731.2|47768.5|47728.5|1
1648487590000|2022-03-28 17:13:10|47773.8|47733.8|47776.2|47736.2|47776.2|47736.2|47773.5|47733.5|2
1648487600000|2022-03-28 17:13:20|47771.2|47731.2|47753.8|47713.8|47776.2|47736.2|47753.8|47713.8|4
1648487610000|2022-03-28 17:13:30|47761.2|47721.2|47763.8|47723.8|47763.8|47723.8|47761.2|47721.2|5
1648487620000|2022-03-28 17:13:40|47728.8|47688.8|47728.8|47688.8|47728.8|47688.8|47726.4|47686.4|9
1648487630000|2022-03-28 17:13:50|47726.4|47686.4|47693.8|47653.8|47726.4|47686.4|47693.8|47653.8|17
1648487640000|2022-03-28 17:14:00|47696.4|47656.4|47668.8|47628.8|47696.4|47656.4|47651.2|47611.2|237
1648487650000|2022-03-28 17:14:10|47673.8|47633.8|47641.4|47601.4|47673.8|47633.8|47634.1|47594.1|65
1648487660000|2022-03-28 17:14:20|47636.4|47596.4|47649.1|47609.1|47649.1|47609.1|47636.4|47596.4|6
1648487670000|2022-03-28 17:14:30|47656.7|47616.7|47659.1|47619.1|47659.1|47619.1|47651.4|47611.4|5
1648487680000|2022-03-28 17:14:40|47661.7|47621.7|47666.4|47626.4|47674.1|47634.1|47659.1|47619.1|3
1648487690000|2022-03-28 17:14:50|47674.1|47634.1|47671.4|47631.4|47676.4|47636.4|47671.4|47631.4|3
1648487700000|2022-03-28 17:15:00|47676.7|47636.7|47671.4|47631.4|47681.4|47641.4|47669.1|47629.1|4
1648487710000|2022-03-28 17:15:10|47669.1|47629.1|47669.1|47629.1|47671.4|47631.4|47666.4|47626.4|3
1648487720000|2022-03-28 17:15:20|47671.4|47631.4|47671.4|47631.4|47671.4|47631.4|47666.4|47626.4|2
1648487730000|2022-03-28 17:15:30|47659.1|47619.1|47651.7|47611.7|47659.1|47619.1|47651.7|47611.7|8
1648487740000|2022-03-28 17:15:40|47649.1|47609.1|47651.4|47611.4|47664.4|47624.4|47641.4|47601.4|31
1648487750000|2022-03-28 17:15:50|47649.1|47609.1|47646.4|47606.4|47649.1|47609.1|47644.1|47604.1|1
1648487760000|2022-03-28 17:16:00|47649.1|47609.1|47644.1|47604.1|47649.1|47609.1|47644.1|47604.1|2
1648487770000|2022-03-28 17:16:10|47649.1|47609.1|47649.1|47609.1|47649.1|47609.1|47649.1|47609.1|23
1648487780000|2022-03-28 17:16:20|47639.1|47599.1|47641.4|47601.4|47646.7|47606.7|47639.1|47599.1|12
1648487790000|2022-03-28 17:16:30|47644.1|47604.1|47631.4|47591.4|47644.1|47604.1|47631.4|47591.4|6
1648487800000|2022-03-28 17:16:40|47634.1|47594.1|47639.1|47599.1|47639.1|47599.1|47634.1|47594.1|0
1648487810000|2022-03-28 17:16:50|47641.4|47601.4|47641.4|47601.4|47641.4|47601.4|47641.4|47601.4|3
1648487820000|2022-03-28 17:17:00|47639.1|47599.1|47626.4|47586.4|47641.4|47601.4|47626.4|47586.4|4
1648487830000|2022-03-28 17:17:10|47629.1|47589.1|47639.1|47599.1|47644.1|47604.1|47629.1|47589.1|1
1648487840000|2022-03-28 17:17:20|47641.4|47601.4|47641.4|47601.4|47641.4|47601.4|47639.1|47599.1|2
1648487850000|2022-03-28 17:17:30|47639.1|47599.1|47649.1|47609.1|47651.4|47611.4|47636.7|47596.7|9
1648487860000|2022-03-28 17:17:40|47651.4|47611.4|47654.1|47614.1|47654.1|47614.1|47649.1|47609.1|3
1648487870000|2022-03-28 17:17:50|47659.1|47619.1|47651.4|47611.4|47659.1|47619.1|47651.4|47611.4|1
1648487880000|2022-03-28 17:18:00|47654.1|47614.1|47651.4|47611.4|47654.1|47614.1|47651.4|47611.4|3
1648487890000|2022-03-28 17:18:10|47659.1|47619.1|47661.4|47621.4|47664.1|47624.1|47656.4|47616.4|8
1648487900000|2022-03-28 17:18:20|47669.1|47629.1|47671.4|47631.4|47671.4|47631.4|47666.4|47626.4|8
1648487910000|2022-03-28 17:18:30|47674.1|47634.1|47671.4|47631.4|47676.4|47636.4|47669.1|47629.1|10
1648487920000|2022-03-28 17:18:40|||||||||3
1648487930000|2022-03-28 17:18:50|47673.8|47633.8|47661.4|47621.4|47676.4|47636.4|47661.4|47621.4|6
1648487940000|2022-03-28 17:19:00|47659.1|47619.1|47661.4|47621.4|47661.4|47621.4|47659.1|47619.1|5
1648487950000|2022-03-28 17:19:10|47659.1|47619.1|47661.4|47621.4|47661.4|47621.4|47659.1|47619.1|5
1648487960000|2022-03-28 17:19:20|47659|47619|47659|47619|47661.4|47621.4|47656.4|47616.4|19
1648487970000|2022-03-28 17:19:30|47661.4|47621.4|47669|47629|47669|47629|47661.4|47621.4|15
1648487980000|2022-03-28 17:19:40|||||||||6
1648487990000|2022-03-28 17:19:50|47666.4|47626.4|47669|47629|47669|47629|47666.4|47626.4|9
1648488000000|2022-03-28 17:20:00|47666.4|47626.4|47669|47629|47669|47629|47666.4|47626.4|2
1648488010000|2022-03-28 17:20:10|47666.4|47626.4|47666.4|47626.4|47666.4|47626.4|47666.4|47626.4|2
1648488020000|2022-03-28 17:20:20|47669|47629|47676.4|47636.4|47676.4|47636.4|47669|47629|15
1648488030000|2022-03-28 17:20:30|||||||||3
1648488040000|2022-03-28 17:20:40|47681.1|47641.1|47701.4|47661.4|47701.4|47661.4|47681.1|47641.1|55
1648488050000|2022-03-28 17:20:50|47699|47659|47701.4|47661.4|47701.4|47661.4|47699|47659|1
1648488060000|2022-03-28 17:21:00|47706.4|47666.4|47689|47649|47706.4|47666.4|47689|47649|2
1648488070000|2022-03-28 17:21:10|47691.4|47651.4|47691.4|47651.4|47691.4|47651.4|47691.4|47651.4|1
1648488080000|2022-03-28 17:21:20|47693.7|47653.7|47696.4|47656.4|47696.4|47656.4|47693.7|47653.7|0
1648488090000|2022-03-28 17:21:30|47699|47659|47699|47659|47699|47659|47699|47659|3
1648488100000|2022-03-28 17:21:40|47689|47649|47689|47649|47689|47649|47689|47649|4
1648488110000|2022-03-28 17:21:50|47691.4|47651.4|47691.4|47651.4|47691.4|47651.4|47691.4|47651.4|0
1648488120000|2022-03-28 17:22:00|47696.4|47656.4|47691.4|47651.4|47699|47659|47691.4|47651.4|3
1648488130000|2022-03-28 17:22:10|47694|47654|47699|47659|47699|47659|47691.4|47651.4|0
1648488150000|2022-03-28 17:22:30|47696.4|47656.4|47711.4|47671.4|47716.4|47676.4|47696.4|47656.4|12
1648488160000|2022-03-28 17:22:40|47709|47669|47709|47669|47711.4|47671.4|47706.4|47666.4|1
1648488170000|2022-03-28 17:22:50|47711.4|47671.4|47706.4|47666.4|47711.4|47671.4|47706.4|47666.4|2
1648488180000|2022-03-28 17:23:00|47709|47669|47709|47669|47709|47669|47706.4|47666.4|2
1648488190000|2022-03-28 17:23:10|47706.4|47666.4|47711.4|47671.4|47711.4|47671.4|47706.4|47666.4|24
1648488200000|2022-03-28 17:23:20|47709|47669|47696.4|47656.4|47709|47669|47696.4|47656.4|27
1648488210000|2022-03-28 17:23:30|47699|47659|47699|47659|47699|47659|47699|47659|2
1648488220000|2022-03-28 17:23:40|47716.4|47676.4|47716.4|47676.4|47716.4|47676.4|47716.4|47676.4|9
1648488230000|2022-03-28 17:23:50|47719|47679|47721.4|47681.4|47724|47684|47719|47679|3
1648488240000|2022-03-28 17:24:00|47723.7|47683.7|47723.7|47683.7|47723.7|47683.7|47723.7|47683.7|14
1648488250000|2022-03-28 17:24:10|47716.1|47676.1|47713.7|47673.7|47721.1|47681.1|47713.7|47673.7|9
1648488260000|2022-03-28 17:24:20|47711.1|47671.1|47721.1|47681.1|47721.1|47681.1|47711.1|47671.1|10
1648488270000|2022-03-28 17:24:30|47716.1|47676.1|47711.1|47671.1|47721.1|47681.1|47711.1|47671.1|6
1648488280000|2022-03-28 17:24:40|47713.7|47673.7|47713.7|47673.7|47713.7|47673.7|47713.7|47673.7|7
1648488290000|2022-03-28 17:24:50|47711.1|47671.1|47713.7|47673.7|47713.7|47673.7|47711.1|47671.1|1
1648488300000|2022-03-28 17:25:00|47711.1|47671.1|47723.7|47683.7|47723.7|47683.7|47711.1|47671.1|5
1648488310000|2022-03-28 17:25:10|47726.4|47686.4|47723.7|47683.7|47728.7|47688.7|47723.7|47683.7|14
1648488320000|2022-03-28 17:25:20|47721.4|47681.4|47723.7|47683.7|47728.7|47688.7|47718.7|47678.7|8
1648488330000|2022-03-28 17:25:30|47721.1|47681.1|47726.1|47686.1|47731.1|47691.1|47721.1|47681.1|20
1648488340000|2022-03-28 17:25:40|47728.4|47688.4|47721.1|47681.1|47731.1|47691.1|47721.1|47681.1|8
1648488350000|2022-03-28 17:25:50|47716.1|47676.1|47711.1|47671.1|47716.1|47676.1|47711.1|47671.1|3
1648488360000|2022-03-28 17:26:00|47713.7|47673.7|47716.1|47676.1|47721.1|47681.1|47711.1|47671.1|9
1648488370000|2022-03-28 17:26:10|||||||||2
1648488380000|2022-03-28 17:26:20|47711.1|47671.1|47716.1|47676.1|47716.1|47676.1|47711.1|47671.1|0
1648488390000|2022-03-28 17:26:30|47713.7|47673.7|47711.1|47671.1|47713.7|47673.7|47711.1|47671.1|8
1648488400000|2022-03-28 17:26:40|47716.1|47676.1|47716.1|47676.1|47716.1|47676.1|47716.1|47676.1|4
1648488410000|2022-03-28 17:26:50|47711.1|47671.1|47711.1|47671.1|47711.1|47671.1|47711.1|47671.1|1
1648488420000|2022-03-28 17:27:00|47721.1|47681.1|47721.1|47681.1|47721.1|47681.1|47721.1|47681.1|4
1648488430000|2022-03-28 17:27:10|||||||||2
1648488440000|2022-03-28 17:27:20|||||||||2
1648488450000|2022-03-28 17:27:30|||||||||1
1648488460000|2022-03-28 17:27:40|47723.7|47683.7|47723.7|47683.7|47723.7|47683.7|47723.7|47683.7|7
1648488470000|2022-03-28 17:27:50|47721|47681|47721|47681|47721|47681|47721|47681|2
1648488480000|2022-03-28 17:28:00|||||||||2
1648488490000|2022-03-28 17:28:10|47723.7|47683.7|47716|47676|47723.7|47683.7|47711|47671|4
1648488500000|2022-03-28 17:28:20|47721|47681|47721|47681|47721|47681|47721|47681|1
1648488510000|2022-03-28 17:28:30|47723.7|47683.7|47723.7|47683.7|47723.7|47683.7|47723.7|47683.7|2
1648488520000|2022-03-28 17:28:40|47721|47681|47731|47691|47731|47691|47721|47681|2
1648488530000|2022-03-28 17:28:50|47726|47686|47726|47686|47726|47686|47726|47686|5
1648488540000|2022-03-28 17:29:00|47721|47681|47721|47681|47723.7|47683.7|47721|47681|2
1648488550000|2022-03-28 17:29:10|47716|47676|47716|47676|47716|47676|47716|47676|2
1648488560000|2022-03-28 17:29:20|47721|47681|47721|47681|47721|47681|47721|47681|2
1648488570000|2022-03-28 17:29:30|47726|47686|47726|47686|47726|47686|47726|47686|3
1648488580000|2022-03-28 17:29:40|47731|47691|47723.7|47683.7|47731|47691|47723.7|47683.7|3
1648488590000|2022-03-28 17:29:50|47721|47681|47721|47681|47726|47686|47721|47681|6
1648488600000|2022-03-28 17:30:00|47726|47686|47726|47686|47726|47686|47726|47686|0
1648488610000|2022-03-28 17:30:10|47728.4|47688.4|47726|47686|47731|47691|47726|47686|2
1648488620000|2022-03-28 17:30:20|47723.7|47683.7|47726|47686|47726|47686|47721|47681|2
1648488630000|2022-03-28 17:30:30|47728.4|47688.4|47731|47691|47731|47691|47728.4|47688.4|0
1648488650000|2022-03-28 17:30:50|||||||||5
1648488660000|2022-03-28 17:31:00|47736|47696|47741|47701|47756|47716|47736|47696|12
1648488670000|2022-03-28 17:31:10|47736|47696|47731|47691|47736|47696|47731|47691|3
1648488680000|2022-03-28 17:31:20|47736|47696|47731|47691|47738.7|47698.7|47731|47691|3
1648488690000|2022-03-28 17:31:30|47733.7|47693.7|47733.7|47693.7|47733.7|47693.7|47733.7|47693.7|5
1648488700000|2022-03-28 17:31:40|47741|47701|47736|47696|47741|47701|47733.7|47693.7|2
1648488710000|2022-03-28 17:31:50|47741|47701|47741|47701|47741|47701|47741|47701|0
1648488720000|2022-03-28 17:32:00|47743.7|47703.7|47741|47701|47743.7|47703.7|47741|47701|2
1648488730000|2022-03-28 17:32:10|47736|47696|47733.7|47693.7|47736|47696|47731|47691|3
1648488740000|2022-03-28 17:32:20|47731|47691|47736|47696|47736|47696|47731|47691|4
1648488750000|2022-03-28 17:32:30|47731|47691|47731|47691|47731|47691|47731|47691|6
1648488760000|2022-03-28 17:32:40|47736|47696|47736|47696|47736|47696|47736|47696|7
1648488770000|2022-03-28 17:32:50|47731|47691|47731|47691|47731|47691|47731|47691|0
1648488780000|2022-03-28 17:33:00|47733.7|47693.7|47696|47656|47736|47696|47696|47656|8
1648488790000|2022-03-28 17:33:10|47693.7|47653.7|47691|47651|47696|47656|47681|47641|7
1648488800000|2022-03-28 17:33:20|47686|47646|47686|47646|47686|47646|47681|47641|4
1648488810000|2022-03-28 17:33:30|47691|47651|47698.4|47658.4|47706|47666|47691|47651|11
1648488820000|2022-03-28 17:33:40|47693.4|47653.4|47695.7|47655.7|47695.7|47655.7|47693.4|47653.4|0
1648488830000|2022-03-28 17:33:50|47690.7|47650.7|47690.7|47650.7|47690.7|47650.7|47685.7|47645.7|2
1648488840000|2022-03-28 17:34:00|47688.4|47648.4|47683.4|47643.4|47688.4|47648.4|47683.4|47643.4|2
1648488850000|2022-03-28 17:34:10|47685.7|47645.7|47690.7|47650.7|47690.7|47650.7|47685.7|47645.7|3
1648488860000|2022-03-28 17:34:20|||||||||2
1648488870000|2022-03-28 17:34:30|47693.1|47653.1|47695.7|47655.7|47695.7|47655.7|47690.7|47650.7|4
1648488880000|2022-03-28 17:34:40|47698.4|47658.4|47708.4|47668.4|47708.4|47668.4|47698.4|47658.4|4
1648488890000|2022-03-28 17:34:50|47705.7|47665.7|47703.3|47663.3|47705.7|47665.7|47698.1|47658.1|0
1648488900000|2022-03-28 17:35:00|47705.7|47665.7|47698.1|47658.1|47705.7|47665.7|47698.1|47658.1|3
1648488910000|2022-03-28 17:35:10|47700.7|47660.7|47698.3|47658.3|47700.7|47660.7|47695.7|47655.7|0
1648488920000|2022-03-28 17:35:20|47700.7|47660.7|47695.7|47655.7|47700.7|47660.7|47695.7|47655.7|3
1648488930000|2022-03-28 17:35:30|47700.7|47660.7|47700.7|47660.7|47700.7|47660.7|47698.3|47658.3|1
1648488940000|2022-03-28 17:35:40|47705.7|47665.7|47715.7|47675.7|47718.3|47678.3|47705.7|47665.7|14
1648488950000|2022-03-28 17:35:50|47721|47681|47728.3|47688.3|47730.7|47690.7|47721|47681|12
1648488960000|2022-03-28 17:36:00|47730.7|47690.7|47725.7|47685.7|47730.7|47690.7|47725.7|47685.7|14
1648488970000|2022-03-28 17:36:10|47730.7|47690.7|47730.7|47690.7|47730.7|47690.7|47730.7|47690.7|5
1648488980000|2022-03-28 17:36:20|47735.7|47695.7|47735.7|47695.7|47745.7|47705.7|47735.7|47695.7|15
1648488990000|2022-03-28 17:36:30|47733|47693|47733.3|47693.3|47735.7|47695.7|47725.7|47685.7|1
1648489000000|2022-03-28 17:36:40|47735.7|47695.7|47735.7|47695.7|47735.7|47695.7|47735.7|47695.7|1
1648489010000|2022-03-28 17:36:50|47730.7|47690.7|47725.7|47685.7|47730.7|47690.7|47725.7|47685.7|2
1648489020000|2022-03-28 17:37:00|47720.7|47680.7|47720.7|47680.7|47720.7|47680.7|47720.7|47680.7|1
1648489030000|2022-03-28 17:37:10|47718.3|47678.3|47715.7|47675.7|47718.3|47678.3|47715.7|47675.7|1
1648489040000|2022-03-28 17:37:20|47720.7|47680.7|47710.7|47670.7|47720.7|47680.7|47710.7|47670.7|1
1648489050000|2022-03-28 17:37:30|47705.7|47665.7|47710.7|47670.7|47718.3|47678.3|47705.7|47665.7|85
1648489060000|2022-03-28 17:37:40|47713.3|47673.3|47713.3|47673.3|47718.3|47678.3|47710.7|47670.7|3
1648489070000|2022-03-28 17:37:50|47716|47676|47713.3|47673.3|47716|47676|47710.7|47670.7|0
1648489080000|2022-03-28 17:38:00|47710.7|47670.7|47700.7|47660.7|47710.7|47670.7|47695.7|47655.7|4
1648489090000|2022-03-28 17:38:10|47710.7|47670.7|47705.7|47665.7|47710.7|47670.7|47705.7|47665.7|3
1648489100000|2022-03-28 17:38:20|47708.3|47668.3|47700.7|47660.7|47708.3|47668.3|47700.7|47660.7|2
1648489110000|2022-03-28 17:38:30|47703.3|47663.3|47703.3|47663.3|47708.3|47668.3|47703.3|47663.3|0
1648489120000|2022-03-28 17:38:40|47708.3|47668.3|47708.3|47668.3|47708.3|47668.3|47705.7|47665.7|1
1648489130000|2022-03-28 17:38:50|47710.7|47670.7|47715.7|47675.7|47715.7|47675.7|47705.7|47665.7|6
1648489140000|2022-03-28 17:39:00|47713.3|47673.3|47710.7|47670.7|47713.3|47673.3|47710.7|47670.7|8
1648489150000|2022-03-28 17:39:10|47708.3|47668.3|47700.7|47660.7|47708.3|47668.3|47700.7|47660.7|1
1648489160000|2022-03-28 17:39:20|47703|47663|47695.7|47655.7|47705.7|47665.7|47695.7|47655.7|1
1648489170000|2022-03-28 17:39:30|47693.3|47653.3|47690.7|47650.7|47696|47656|47690.7|47650.7|5
1648489180000|2022-03-28 17:39:40|47693.3|47653.3|47690.7|47650.7|47693.3|47653.3|47688.3|47648.3|3
1648489190000|2022-03-28 17:39:50|47688.3|47648.3|47668.3|47628.3|47690.7|47650.7|47668.3|47628.3|24
1648489200000|2022-03-28 17:40:00|47671|47631|47670.7|47630.7|47673.3|47633.3|47670.7|47630.7|17
1648489210000|2022-03-28 17:40:10|47673.3|47633.3|47666|47626|47676|47636|47663.3|47623.3|5
1648489220000|2022-03-28 17:40:20|47663.3|47623.3|47668.3|47628.3|47668.3|47628.3|47663.3|47623.3|1
1648489230000|2022-03-28 17:40:30|47665.7|47625.7|47641|47601|47668.3|47628.3|47641|47601|9
1648489240000|2022-03-28 17:40:40|47643.6|47603.6|47631|47591|47646|47606|47631|47591|11
1648489250000|2022-03-28 17:40:50|47626.2|47586.2|47631|47591|47631|47591|47626.2|47586.2|15
1648489260000|2022-03-28 17:41:00|47628.6|47588.6|47628.6|47588.6|47628.6|47588.6|47625.9|47585.9|0
1648489270000|2022-03-28 17:41:10|47630.9|47590.9|47653.6|47613.6|47653.6|47613.6|47630.9|47590.9|3
1648489280000|2022-03-28 17:41:20|47650.9|47610.9|47650.9|47610.9|47655.9|47615.9|47648.6|47608.6|2
1648489290000|2022-03-28 17:41:30|47645.9|47605.9|47655.9|47615.9|47655.9|47615.9|47645.9|47605.9|8
1648489300000|2022-03-28 17:41:40|47653.6|47613.6|47653.6|47613.6|47653.6|47613.6|47650.9|47610.9|0
1648489310000|2022-03-28 17:41:50|47651.2|47611.2|47650.9|47610.9|47653.6|47613.6|47650.9|47610.9|3
1648489320000|2022-03-28 17:42:00|47653.6|47613.6|47648.6|47608.6|47653.6|47613.6|47648.6|47608.6|59
1648489330000|2022-03-28 17:42:10|47653.6|47613.6|47653.6|47613.6|47653.6|47613.6|47653.6|47613.6|0
1648489340000|2022-03-28 17:42:20|47645.9|47605.9|47655.9|47615.9|47655.9|47615.9|47645.9|47605.9|11
1648489350000|2022-03-28 17:42:30|47653.3|47613.3|47645.9|47605.9|47653.3|47613.3|47645.9|47605.9|1
1648489360000|2022-03-28 17:42:40|47650.9|47610.9|47645.9|47605.9|47650.9|47610.9|47645.9|47605.9|5
1648489370000|2022-03-28 17:42:50|||||||||1
1648489380000|2022-03-28 17:43:00|47643.6|47603.6|47660.9|47620.9|47660.9|47620.9|47643.6|47603.6|27
1648489390000|2022-03-28 17:43:10|47655.9|47615.9|47655.9|47615.9|47660.9|47620.9|47655.9|47615.9|1
1648489400000|2022-03-28 17:43:20|||||||||1
1648489410000|2022-03-28 17:43:30|47660.9|47620.9|47660.9|47620.9|47663.6|47623.6|47658.6|47618.6|1
1648489420000|2022-03-28 17:43:40|47655.9|47615.9|47655.9|47615.9|47660.9|47620.9|47655.9|47615.9|2
1648489430000|2022-03-28 17:43:50|||||||||2
1648489440000|2022-03-28 17:44:00|47658.3|47618.3|47650.9|47610.9|47663.6|47623.6|47650.9|47610.9|25
1648489450000|2022-03-28 17:44:10|47645.9|47605.9|47645.9|47605.9|47650.9|47610.9|47640.9|47600.9|7
1648489460000|2022-03-28 17:44:20|||||||||3
1648489470000|2022-03-28 17:44:30|47650.9|47610.9|47648.6|47608.6|47650.9|47610.9|47648.6|47608.6|14
1648489480000|2022-03-28 17:44:40|47645.9|47605.9|47635.9|47595.9|47645.9|47605.9|47635.9|47595.9|4
1648489490000|2022-03-28 17:44:50|47638.3|47598.3|47645.9|47605.9|47653.6|47613.6|47638.3|47598.3|6
1648489500000|2022-03-28 17:45:00|47650.9|47610.9|47640.9|47600.9|47650.9|47610.9|47640.9|47600.9|15
1648489510000|2022-03-28 17:45:10|47643.6|47603.6|47643.6|47603.6|47643.6|47603.6|47640.9|47600.9|3
1648489520000|2022-03-28 17:45:20|47645.9|47605.9|47650.6|47610.6|47653.3|47613.3|47640.9|47600.9|7
1648489530000|2022-03-28 17:45:30|47660.6|47620.6|47655.9|47615.9|47660.6|47620.6|47650.9|47610.9|6
1648489540000|2022-03-28 17:45:40|47650.6|47610.6|47655.9|47615.9|47655.9|47615.9|47650.6|47610.6|0
1648489550000|2022-03-28 17:45:50|47653.6|47613.6|47643.6|47603.6|47653.6|47613.6|47643.6|47603.6|3
1648489560000|2022-03-28 17:46:00|47640.9|47600.9|47630.9|47590.9|47643.6|47603.6|47623.6|47583.6|20
1648489570000|2022-03-28 17:46:10|||||||||1
1648489580000|2022-03-28 17:46:20|47620.9|47580.9|47620.9|47580.9|47623.6|47583.6|47620.9|47580.9|3
1648489590000|2022-03-28 17:46:30|47623.6|47583.6|47625.9|47585.9|47625.9|47585.9|47620.9|47580.9|4
1648489600000|2022-03-28 17:46:40|47630.9|47590.9|47620.6|47580.6|47630.9|47590.9|47620.6|47580.6|31
1648489610000|2022-03-28 17:46:50|47623.3|47583.3|47620.6|47580.6|47630.6|47590.6|47620.6|47580.6|1
1648489620000|2022-03-28 17:47:00|47625.6|47585.6|47625.9|47585.9|47628.3|47588.3|47623.3|47583.3|31
1648489630000|2022-03-28 17:47:10|47620.6|47580.6|47620.6|47580.6|47620.6|47580.6|47620.6|47580.6|0
1648489640000|2022-03-28 17:47:20|47618.3|47578.3|47615.6|47575.6|47618.3|47578.3|47615.6|47575.6|2
1648489650000|2022-03-28 17:47:30|47620.9|47580.9|47620.9|47580.9|47620.9|47580.9|47620.9|47580.9|4
1648489670000|2022-03-28 17:47:50|47625.9|47585.9|47630.9|47590.9|47633.3|47593.3|47625.9|47585.9|11
1648489680000|2022-03-28 17:48:00|||||||||1
1648489690000|2022-03-28 17:48:10|47633.2|47593.2|47635.9|47595.9|47635.9|47595.9|47633.2|47593.2|2
1648489700000|2022-03-28 17:48:20|47640.9|47600.9|47635.9|47595.9|47640.9|47600.9|47633.5|47593.5|4
1648489710000|2022-03-28 17:48:30|47633.5|47593.5|47623.5|47583.5|47633.5|47593.5|47623.5|47583.5|24
1648489720000|2022-03-28 17:48:40|47620.9|47580.9|47620.9|47580.9|47620.9|47580.9|47620.9|47580.9|0
1648489730000|2022-03-28 17:48:50|47623.5|47583.5|47635.9|47595.9|47635.9|47595.9|47623.5|47583.5|21
1648489740000|2022-03-28 17:49:00|47638.2|47598.2|47628.2|47588.2|47640.9|47600.9|47628.2|47588.2|37
1648489770000|2022-03-28 17:49:30|47630.6|47590.6|47620.9|47580.9|47630.6|47590.6|47620.9|47580.9|7
1648489780000|2022-03-28 17:49:40|47625.9|47585.9|47623.2|47583.2|47625.9|47585.9|47623.2|47583.2|2
1648489790000|2022-03-28 17:49:50|47620.9|47580.9|47620.9|47580.9|47620.9|47580.9|47620.9|47580.9|15
1648489800000|2022-03-28 17:50:00|47623.2|47583.2|47623.2|47583.2|47623.2|47583.2|47623.2|47583.2|8
1648489810000|2022-03-28 17:50:10|47620.9|47580.9|47620.9|47580.9|47620.9|47580.9|47620.9|47580.9|48
1648489820000|2022-03-28 17:50:20|47618.2|47578.2|47603.5|47563.5|47618.2|47578.2|47588.5|47548.5|5
1648489830000|2022-03-28 17:50:30|47600.9|47560.9|47600.9|47560.9|47600.9|47560.9|47600.9|47560.9|2
1648489840000|2022-03-28 17:50:40|47596.2|47556.2|47593.5|47553.5|47596.2|47556.2|47593.5|47553.5|5
1648489850000|2022-03-28 17:50:50|47600.9|47560.9|47600.9|47560.9|47600.9|47560.9|47595.9|47555.9|8
1648489860000|2022-03-28 17:51:00|47593.5|47553.5|47593.5|47553.5|47593.5|47553.5|47593.5|47553.5|3
1648489870000|2022-03-28 17:51:10|47601.2|47561.2|47600.9|47560.9|47603.5|47563.5|47598.5|47558.5|7
1648489890000|2022-03-28 17:51:30|47595.9|47555.9|47595.9|47555.9|47595.9|47555.9|47595.9|47555.9|9
1648489900000|2022-03-28 17:51:40|47593.5|47553.5|47583.5|47543.5|47598.5|47558.5|47583.5|47543.5|19
1648489910000|2022-03-28 17:51:50|47586.2|47546.2|47586.2|47546.2|47586.2|47546.2|47583.5|47543.5|10
1648489920000|2022-03-28 17:52:00|47583.5|47543.5|47568.5|47528.5|47583.5|47543.5|47565.9|47525.9|56
1648489930000|2022-03-28 17:52:10|47566.2|47526.2|47568.5|47528.5|47568.5|47528.5|47563.5|47523.5|2
1648489940000|2022-03-28 17:52:20|47570.9|47530.9|47551.2|47511.2|47570.9|47530.9|47526.5|47486.5|30
1648489950000|2022-03-28 17:52:30|47556.2|47516.2|47556.2|47516.2|47558.8|47518.8|47556.2|47516.2|4
1648489960000|2022-03-28 17:52:40|47558.8|47518.8|47558.8|47518.8|47558.8|47518.8|47556.2|47516.2|6
1648489970000|2022-03-28 17:52:50|47556.2|47516.2|47541.2|47501.2|47556.2|47516.2|47541.2|47501.2|3
1648489980000|2022-03-28 17:53:00|47543.8|47503.8|47543.8|47503.8|47543.8|47503.8|47538.8|47498.8|9
1648489990000|2022-03-28 17:53:10|47541.2|47501.2|47533.8|47493.8|47541.2|47501.2|47531.2|47491.2|4
1648490000000|2022-03-28 17:53:20|47531.2|47491.2|47538.8|47498.8|47538.8|47498.8|47531.2|47491.2|1
1648490010000|2022-03-28 17:53:30|47536.2|47496.2|47538.8|47498.8|47538.8|47498.8|47536.2|47496.2|0
1648490020000|2022-03-28 17:53:40|47536.1|47496.1|47538.8|47498.8|47541.4|47501.4|47536.1|47496.1|2
1648490030000|2022-03-28 17:53:50|47541.1|47501.1|47523.8|47483.8|47541.1|47501.1|47523.8|47483.8|5
1648490040000|2022-03-28 17:54:00|47521.4|47481.4|47516.4|47476.4|47521.4|47481.4|47513.8|47473.8|21
1648490050000|2022-03-28 17:54:10|47513.8|47473.8|47521.4|47481.4|47523.8|47483.8|47513.8|47473.8|6
1648490060000|2022-03-28 17:54:20|47523.8|47483.8|47546.1|47506.1|47546.1|47506.1|47523.8|47483.8|7
1648490070000|2022-03-28 17:54:30|47538.8|47498.8|47538.8|47498.8|47538.8|47498.8|47536.4|47496.4|3
1648490080000|2022-03-28 17:54:40|47541.1|47501.1|47541.1|47501.1|47541.1|47501.1|47538.8|47498.8|2
1648490090000|2022-03-28 17:54:50|47538.8|47498.8|47561.1|47521.1|47561.1|47521.1|47538.8|47498.8|23
1648490100000|2022-03-28 17:55:00|47563.8|47523.8|47566.1|47526.1|47566.1|47526.1|47563.8|47523.8|1
1648490110000|2022-03-28 17:55:10|47573.8|47533.8|47573.8|47533.8|47581.1|47541.1|47573.8|47533.8|20
1648490120000|2022-03-28 17:55:20|47566.4|47526.4|47561.1|47521.1|47568.8|47528.8|47558.8|47518.8|5
1648490130000|2022-03-28 17:55:30|47561.4|47521.4|47556.1|47516.1|47561.4|47521.4|47556.1|47516.1|17
1648490140000|2022-03-28 17:55:40|47558.5|47518.5|47561.1|47521.1|47561.1|47521.1|47558.5|47518.5|2
1648490150000|2022-03-28 17:55:50|47563.8|47523.8|47563.8|47523.8|47563.8|47523.8|47563.8|47523.8|3
1648490160000|2022-03-28 17:56:00|47561.1|47521.1|47566.1|47526.1|47566.1|47526.1|47561.1|47521.1|5
1648490170000|2022-03-28 17:56:10|47561.1|47521.1|47566.1|47526.1|47566.1|47526.1|47556.1|47516.1|5
1648490180000|2022-03-28 17:56:20|47561.1|47521.1|47561.1|47521.1|47561.1|47521.1|47561.1|47521.1|15
1648490190000|2022-03-28 17:56:30|47563.8|47523.8|47561.1|47521.1|47566.1|47526.1|47556.1|47516.1|7
1648490200000|2022-03-28 17:56:40|47563.8|47523.8|47566.1|47526.1|47566.1|47526.1|47563.8|47523.8|11
1648490210000|2022-03-28 17:56:50|47568.8|47528.8|47566.1|47526.1|47568.8|47528.8|47566.1|47526.1|3
1648490220000|2022-03-28 17:57:00|47556.1|47516.1|47573.8|47533.8|47573.8|47533.8|47556.1|47516.1|10
1648490230000|2022-03-28 17:57:10|47571.1|47531.1|47568.8|47528.8|47571.1|47531.1|47566.1|47526.1|2
1648490240000|2022-03-28 17:57:20|47571.1|47531.1|47568.8|47528.8|47571.1|47531.1|47568.8|47528.8|4
1648490260000|2022-03-28 17:57:40|47571.4|47531.4|47573.8|47533.8|47573.8|47533.8|47571.4|47531.4|10
1648490270000|2022-03-28 17:57:50|47571.1|47531.1|47571.1|47531.1|47573.8|47533.8|47571.1|47531.1|1
1648490280000|2022-03-28 17:58:00|47573.8|47533.8|47566.4|47526.4|47574.1|47534.1|47563.8|47523.8|14
1648490290000|2022-03-28 17:58:10|||||||||1
1648490300000|2022-03-28 17:58:20|47568.8|47528.8|47566.4|47526.4|47576.4|47536.4|47563.8|47523.8|21
1648490310000|2022-03-28 17:58:30|47568.8|47528.8|47573.8|47533.8|47573.8|47533.8|47568.8|47528.8|5
1648490320000|2022-03-28 17:58:40|47571.1|47531.1|47571.1|47531.1|47573.8|47533.8|47571.1|47531.1|4
1648490330000|2022-03-28 17:58:50|47573.8|47533.8|47573.8|47533.8|47573.8|47533.8|47573.8|47533.8|2
1648490340000|2022-03-28 17:59:00|47571.1|47531.1|47573.8|47533.8|47573.8|47533.8|47571.1|47531.1|1
1648490350000|2022-03-28 17:59:10|47571.1|47531.1|47605.8|47565.8|47605.8|47565.8|47571.1|47531.1|110
1648490360000|2022-03-28 17:59:20|47603.5|47563.5|47613.5|47573.5|47616.1|47576.1|47600.8|47560.8|13
1648490370000|2022-03-28 17:59:30|47603.5|47563.5|47603.5|47563.5|47603.5|47563.5|47598.5|47558.5|1
1648490380000|2022-03-28 17:59:40|47606.1|47566.1|47618.5|47578.5|47623.5|47583.5|47606.1|47566.1|7
1648490390000|2022-03-28 17:59:50|47621.1|47581.1|47613.5|47573.5|47621.1|47581.1|47611.1|47571.1|0
1648490400000|2022-03-28 18:00:00|47615.8|47575.8|47623.5|47583.5|47623.8|47583.8|47615.8|47575.8|19
1648490410000|2022-03-28 18:00:10|47621.1|47581.1|47620.8|47580.8|47621.1|47581.1|47605.8|47565.8|14
1648490420000|2022-03-28 18:00:20|47623.5|47583.5|47615.8|47575.8|47625.8|47585.8|47608.5|47568.5|36
1648490430000|2022-03-28 18:00:30|47613.2|47573.2|47615.8|47575.8|47615.8|47575.8|47613.2|47573.2|2
1648490440000|2022-03-28 18:00:40|47613.5|47573.5|47615.8|47575.8|47615.8|47575.8|47613.5|47573.5|1
1648490450000|2022-03-28 18:00:50|47613.4|47573.4|47601.1|47561.1|47613.4|47573.4|47600.8|47560.8|9
1648490460000|2022-03-28 18:01:00|47595.8|47555.8|47603.4|47563.4|47603.4|47563.4|47593.4|47553.4|3
1648490470000|2022-03-28 18:01:10|47598.4|47558.4|47595.8|47555.8|47598.4|47558.4|47595.8|47555.8|1
1648490480000|2022-03-28 18:01:20|47598.4|47558.4|47595.8|47555.8|47598.4|47558.4|47595.8|47555.8|3
1648490490000|2022-03-28 18:01:30|47600.8|47560.8|47595.8|47555.8|47600.8|47560.8|47595.8|47555.8|8
1648490500000|2022-03-28 18:01:40|47600.8|47560.8|47590.8|47550.8|47603.4|47563.4|47590.8|47550.8|15
1648490510000|2022-03-28 18:01:50|47583.4|47543.4|47595.8|47555.8|47595.8|47555.8|47583.4|47543.4|12
1648490520000|2022-03-28 18:02:00|47593.4|47553.4|47590.8|47550.8|47595.8|47555.8|47590.8|47550.8|22
1648490530000|2022-03-28 18:02:10|47588.4|47548.4|47585.8|47545.8|47588.4|47548.4|47585.8|47545.8|2
1648490550000|2022-03-28 18:02:30|47588.1|47548.1|47590.8|47550.8|47590.8|47550.8|47588.1|47548.1|3
1648490560000|2022-03-28 18:02:40|47593.4|47553.4|47593.4|47553.4|47593.4|47553.4|47593.4|47553.4|8
1648490570000|2022-03-28 18:02:50|47588.4|47548.4|47588.4|47548.4|47588.4|47548.4|47588.4|47548.4|7
1648490580000|2022-03-28 18:03:00|47590.8|47550.8|47583.4|47543.4|47590.8|47550.8|47583.4|47543.4|3
1648490600000|2022-03-28 18:03:20|47593.4|47553.4|47578.4|47538.4|47593.4|47553.4|47578.4|47538.4|24
1648490610000|2022-03-28 18:03:30|47580.8|47540.8|47583.4|47543.4|47583.4|47543.4|47578.4|47538.4|1
1648490620000|2022-03-28 18:03:40|47593.4|47553.4|47588.4|47548.4|47593.4|47553.4|47588.4|47548.4|7
1648490630000|2022-03-28 18:03:50|47590.8|47550.8|47578.4|47538.4|47591.1|47551.1|47576.1|47536.1|5
1648490640000|2022-03-28 18:04:00|47581.1|47541.1|47585.8|47545.8|47585.8|47545.8|47581.1|47541.1|6
1648490650000|2022-03-28 18:04:10|47583.4|47543.4|47580.8|47540.8|47583.4|47543.4|47580.8|47540.8|5
1648490660000|2022-03-28 18:04:20|47583.1|47543.1|47593.4|47553.4|47593.4|47553.4|47583.1|47543.1|20
1648490670000|2022-03-28 18:04:30|47590.8|47550.8|47583.4|47543.4|47590.8|47550.8|47580.8|47540.8|7
1648490680000|2022-03-28 18:04:40|47580.8|47540.8|47575.8|47535.8|47585.8|47545.8|47575.8|47535.8|10
1648490690000|2022-03-28 18:04:50|47573.4|47533.4|47583.4|47543.4|47583.4|47543.4|47573.4|47533.4|9
1648490700000|2022-03-28 18:05:00|47580.8|47540.8|47575.8|47535.8|47585.8|47545.8|47575.8|47535.8|9
1648490720000|2022-03-28 18:05:20|47573.4|47533.4|47575.8|47535.8|47575.8|47535.8|47573.4|47533.4|7
1648490730000|2022-03-28 18:05:30|47578.4|47538.4|47580.8|47540.8|47580.8|47540.8|47575.8|47535.8|6
1648490740000|2022-03-28 18:05:40|47590.8|47550.8|47583.4|47543.4|47593.4|47553.4|47580.8|47540.8|21
1648490750000|2022-03-28 18:05:50|47585.8|47545.8|47603.4|47563.4|47603.4|47563.4|47583.4|47543.4|19
1648490760000|2022-03-28 18:06:00|47605.8|47565.8|47610.8|47570.8|47613.4|47573.4|47605.8|47565.8|2
1648490770000|2022-03-28 18:06:10|47605.8|47565.8|47600.8|47560.8|47608.1|47568.1|47600.8|47560.8|4
1648490780000|2022-03-28 18:06:20|47603.4|47563.4|47593.4|47553.4|47603.4|47563.4|47590.8|47550.8|13
1648490790000|2022-03-28 18:06:30|47600.8|47560.8|47605.8|47565.8|47605.8|47565.8|47600.8|47560.8|5
1648490800000|2022-03-28 18:06:40|47610.8|47570.8|47620.8|47580.8|47620.8|47580.8|47610.8|47570.8|12
1648490810000|2022-03-28 18:06:50|47625.8|47585.8|47615.8|47575.8|47625.8|47585.8|47615.8|47575.8|26
1648490820000|2022-03-28 18:07:00|47610.8|47570.8|47630.8|47590.8|47633.4|47593.4|47610.8|47570.8|12
1648490830000|2022-03-28 18:07:10|47628.4|47588.4|47623.4|47583.4|47628.4|47588.4|47623.4|47583.4|6
1648490840000|2022-03-28 18:07:20|47625.8|47585.8|47630.8|47590.8|47630.8|47590.8|47618.4|47578.4|8
1648490860000|2022-03-28 18:07:40|47630.7|47590.7|47623.4|47583.4|47630.7|47590.7|47623.4|47583.4|16
1648490870000|2022-03-28 18:07:50|47633.4|47593.4|47633.4|47593.4|47638.4|47598.4|47633.4|47593.4|15
1648490880000|2022-03-28 18:08:00|47628.4|47588.4|47623.4|47583.4|47628.4|47588.4|47623.4|47583.4|13
1648490890000|2022-03-28 18:08:10|47620.7|47580.7|47618.1|47578.1|47620.7|47580.7|47618.1|47578.1|14
1648490900000|2022-03-28 18:08:20|47611|47571|47615.7|47575.7|47615.7|47575.7|47605.7|47565.7|8
1648490910000|2022-03-28 18:08:30|47613.4|47573.4|47595.7|47555.7|47615.7|47575.7|47595.7|47555.7|6
1648490920000|2022-03-28 18:08:40|47590.4|47550.4|47595.7|47555.7|47600.7|47560.7|47590.4|47550.4|64
1648490930000|2022-03-28 18:08:50|47600.7|47560.7|47605.7|47565.7|47610.7|47570.7|47600.7|47560.7|6
1648490940000|2022-03-28 18:09:00|47608.4|47568.4|47625.7|47585.7|47625.7|47585.7|47605.7|47565.7|27
1648490950000|2022-03-28 18:09:10|47623.4|47583.4|47620.7|47580.7|47625.7|47585.7|47620.7|47580.7|0
1648490960000|2022-03-28 18:09:20|47623.4|47583.4|47625.7|47585.7|47625.7|47585.7|47620.7|47580.7|1
1648490970000|2022-03-28 18:09:30|47628.1|47588.1|47630.7|47590.7|47630.7|47590.7|47625.7|47585.7|22
1648490980000|2022-03-28 18:09:40|47635.7|47595.7|47633.1|47593.1|47635.7|47595.7|47633.1|47593.1|3
1648490990000|2022-03-28 18:09:50|47635.7|47595.7|47635.7|47595.7|47635.7|47595.7|47635.7|47595.7|12
1648491000000|2022-03-28 18:10:00|47633.4|47593.4|47608.4|47568.4|47633.4|47593.4|47603.4|47563.4|28
1648491010000|2022-03-28 18:10:10|47615.7|47575.7|47620.7|47580.7|47623.4|47583.4|47615.7|47575.7|0
1648491020000|2022-03-28 18:10:20|47615.7|47575.7|47610.7|47570.7|47615.7|47575.7|47610.7|47570.7|6
1648491030000|2022-03-28 18:10:30|47603.4|47563.4|47603.4|47563.4|47603.4|47563.4|47600.7|47560.7|12
1648491040000|2022-03-28 18:10:40|47605.7|47565.7|47600.7|47560.7|47613.1|47573.1|47600.7|47560.7|21
1648491050000|2022-03-28 18:10:50|47603.4|47563.4|47600.7|47560.7|47603.4|47563.4|47600.7|47560.7|5
1648491060000|2022-03-28 18:11:00|47595.7|47555.7|47606|47566|47606|47566|47595.7|47555.7|35
1648491070000|2022-03-28 18:11:10|47611|47571|47601|47561|47611|47571|47601|47561|5
1648491080000|2022-03-28 18:11:20|47606|47566|47606|47566|47606|47566|47606|47566|1
1648491090000|2022-03-28 18:11:30|47611|47571|47608.4|47568.4|47611|47571|47608.4|47568.4|4
1648491100000|2022-03-28 18:11:40|47611|47571|47616|47576|47618.7|47578.7|47606|47566|8
1648491110000|2022-03-28 18:11:50|47608.7|47568.7|47608.7|47568.7|47608.7|47568.7|47608.7|47568.7|5
1648491120000|2022-03-28 18:12:00|47611|47571|47608.7|47568.7|47611|47571|47608.7|47568.7|11
1648491130000|2022-03-28 18:12:10|47611|47571|47608.4|47568.4|47611|47571|47608.4|47568.4|12
1648491140000|2022-03-28 18:12:20|47611|47571|47611|47571|47621|47581|47606|47566|22
1648491150000|2022-03-28 18:12:30|47601|47561|47598.7|47558.7|47601|47561|47596|47556|25
1648491160000|2022-03-28 18:12:40|47601|47561|47601|47561|47601|47561|47598.4|47558.4|11
1648491170000|2022-03-28 18:12:50|47606|47566|47601|47561|47606|47566|47601|47561|2
1648491180000|2022-03-28 18:13:00|47611|47571|47616|47576|47616|47576|47611|47571|21
1648491190000|2022-03-28 18:13:10|47611|47571|47606|47566|47611|47571|47598.4|47558.4|21
1648491200000|2022-03-28 18:13:20|47608.7|47568.7|47606.3|47566.3|47616|47576|47606|47566|52
1648491210000|2022-03-28 18:13:30|47596.3|47556.3|47573.9|47533.9|47596.3|47556.3|47573.9|47533.9|70
1648491220000|2022-03-28 18:13:40|47576.6|47536.6|47576.6|47536.6|47576.6|47536.6|47573.9|47533.9|59
1648491230000|2022-03-28 18:13:50|47581.3|47541.3|47573.9|47533.9|47603.9|47563.9|47573.6|47533.6|281
1648491240000|2022-03-28 18:14:00|47576.6|47536.6|47596.6|47556.6|47601.3|47561.3|47573.9|47533.9|186
1648491250000|2022-03-28 18:14:10|47594.2|47554.2|47606.6|47566.6|47606.6|47566.6|47588.9|47548.9|144
1648491260000|2022-03-28 18:14:20|47591.6|47551.6|47586.6|47546.6|47596.6|47556.6|47578.9|47538.9|130
1648491270000|2022-03-28 18:14:30|47589.2|47549.2|47584.2|47544.2|47606.6|47566.6|47584.2|47544.2|164
1648491280000|2022-03-28 18:14:40|47581.6|47541.6|47556.6|47516.6|47584.2|47544.2|47556.6|47516.6|159
1648491290000|2022-03-28 18:14:50|47551.9|47511.9|47541.6|47501.6|47556.6|47516.6|47538.9|47498.9|147
1648491300000|2022-03-28 18:15:00|47538.9|47498.9|47533.9|47493.9|47556.6|47516.6|47533.9|47493.9|190
1648491310000|2022-03-28 18:15:10|47536.6|47496.6|47526.6|47486.6|47541.6|47501.6|47526.6|47486.6|31
1648491320000|2022-03-28 18:15:20|||||||||8
1648491330000|2022-03-28 18:15:30|47519.2|47479.2|47521.6|47481.6|47526.6|47486.6|47519.2|47479.2|18
1648491340000|2022-03-28 18:15:40|47526.6|47486.6|47526.6|47486.6|47526.6|47486.6|47516.6|47476.6|11
1648491350000|2022-03-28 18:15:50|||||||||9
1648491360000|2022-03-28 18:16:00|47536.6|47496.6|47536.6|47496.6|47536.6|47496.6|47529.2|47489.2|24
1648491380000|2022-03-28 18:16:20|||||||||1
1648491390000|2022-03-28 18:16:30|47546.6|47506.6|47536.6|47496.6|47551.6|47511.6|47536.6|47496.6|11
1648491400000|2022-03-28 18:16:40|47539.2|47499.2|47531.9|47491.9|47541.9|47501.9|47531.9|47491.9|19
1648491410000|2022-03-28 18:16:50|47536.6|47496.6|47534.2|47494.2|47536.9|47496.9|47534.2|47494.2|24
1648491420000|2022-03-28 18:17:00|47536.6|47496.6|47526.6|47486.6|47539.2|47499.2|47524.2|47484.2|13
1648491430000|2022-03-28 18:17:10|47529.2|47489.2|47516.6|47476.6|47529.2|47489.2|47516.6|47476.6|7
1648491440000|2022-03-28 18:17:20|47511.9|47471.9|47506.9|47466.9|47511.9|47471.9|47501.6|47461.6|13
1648491450000|2022-03-28 18:17:30|47504.2|47464.2|47499.2|47459.2|47511.9|47471.9|47499.2|47459.2|4
1648491460000|2022-03-28 18:17:40|47496.6|47456.6|47481.6|47441.6|47496.6|47456.6|47481.6|47441.6|26
1648491470000|2022-03-28 18:17:50|47486.6|47446.6|47479.2|47439.2|47486.6|47446.6|47479.2|47439.2|2
1648491480000|2022-03-28 18:18:00|47476.6|47436.6|47476.6|47436.6|47476.6|47436.6|47476.6|47436.6|3
1648491490000|2022-03-28 18:18:10|47486.6|47446.6|47469.2|47429.2|47486.6|47446.6|47469.2|47429.2|28
1648491500000|2022-03-28 18:18:20|47471.9|47431.9|47466.6|47426.6|47471.9|47431.9|47466.6|47426.6|13
1648491510000|2022-03-28 18:18:30|47459.2|47419.2|47461.9|47421.9|47461.9|47421.9|47459.2|47419.2|1
1648491520000|2022-03-28 18:18:40|47459.2|47419.2|47441.9|47401.9|47459.2|47419.2|47441.9|47401.9|59
1648491530000|2022-03-28 18:18:50|47436.6|47396.6|47421.6|47381.6|47441.9|47401.9|47421.6|47381.6|31
1648491540000|2022-03-28 18:19:00|47424.2|47384.2|47419.2|47379.2|47424.2|47384.2|47416.6|47376.6|17
1648491550000|2022-03-28 18:19:10|47429.2|47389.2|47421.6|47381.6|47429.2|47389.2|47421.6|47381.6|8
1648491560000|2022-03-28 18:19:20|47426.6|47386.6|47436.6|47396.6|47436.6|47396.6|47426.6|47386.6|5
1648491570000|2022-03-28 18:19:30|47454.2|47414.2|47444.2|47404.2|47454.2|47414.2|47441.6|47401.6|12
1648491580000|2022-03-28 18:19:40|47441.9|47401.9|47431.6|47391.6|47449.2|47409.2|47426.6|47386.6|19
1648491590000|2022-03-28 18:19:50|47426.6|47386.6|47441.6|47401.6|47458.6|47418.6|47426.6|47386.6|42
1648512000000|2022-03-29 00:00:00|47498.8|47418.8|47406.8|47366.8|47498.8|47439.1|47406.8|47366.8|23
1648512010000|2022-03-29 00:00:10|47401.8|47361.8|47426.8|47386.8|47449.1|47409.1|47401.8|47361.8|35
1648512020000|2022-03-29 00:00:20|47417.1|47377.1|47409.4|47369.4|47426.8|47386.8|47409.4|47369.4|19
1648512030000|2022-03-29 00:00:30|47419.4|47379.4|47426.8|47386.8|47429.4|47389.4|47419.4|47379.4|17
1648512040000|2022-03-29 00:00:40|47424.4|47384.4|47406.8|47366.8|47424.4|47384.4|47399.4|47359.4|9
1648512050000|2022-03-29 00:00:50|47402.1|47362.1|47399.4|47359.4|47402.1|47362.1|47399.4|47359.4|0
1648512060000|2022-03-29 00:01:00|47406.8|47366.8|47406.8|47366.8|47406.8|47366.8|47406.8|47366.8|1
1648512070000|2022-03-29 00:01:10|47411.4|47371.4|47421.8|47381.8|47421.8|47381.8|47401.8|47361.8|14
1648512080000|2022-03-29 00:01:20|47426.8|47386.8|47426.8|47386.8|47431.8|47391.8|47426.8|47386.8|1
1648512090000|2022-03-29 00:01:30|47424.1|47384.1|47396.4|47356.4|47424.1|47384.1|47396.4|47356.4|9
1648512100000|2022-03-29 00:01:40|47386.8|47346.8|47406.8|47366.8|47406.8|47366.8|47386.8|47346.8|17
1648512110000|2022-03-29 00:01:50|47402.1|47362.1|47389.4|47349.4|47402.1|47362.1|47389.4|47349.4|0
1648512120000|2022-03-29 00:02:00|47394.8|47354.8|47389.4|47349.4|47404.4|47364.4|47389.4|47349.4|31
1648512130000|2022-03-29 00:02:10|47384.4|47344.4|47384.4|47344.4|47384.4|47344.4|47384.4|47344.4|0
1648512140000|2022-03-29 00:02:20|||||||||5
1648512150000|2022-03-29 00:02:30|47387.1|47347.1|47387.1|47347.1|47387.1|47347.1|47387.1|47347.1|4
1648512170000|2022-03-29 00:02:50|47389.8|47349.8|47389.8|47349.8|47389.8|47349.8|47389.8|47349.8|10
1648512180000|2022-03-29 00:03:00|47392.1|47352.1|47389.8|47349.8|47392.1|47352.1|47389.8|47349.8|11
1648512190000|2022-03-29 00:03:10|47387.1|47347.1|47387.1|47347.1|47392.1|47352.1|47387.1|47347.1|2
1648512210000|2022-03-29 00:03:30|47389.8|47349.8|47392.1|47352.1|47392.1|47352.1|47389.8|47349.8|20
1648512220000|2022-03-29 00:03:40|47387.1|47347.1|47387.1|47347.1|47387.1|47347.1|47387.1|47347.1|2
1648512230000|2022-03-29 00:03:50|47389.8|47349.8|47389.8|47349.8|47389.8|47349.8|47389.8|47349.8|5
1648512240000|2022-03-29 00:04:00|47392.1|47352.1|47389.8|47349.8|47392.1|47352.1|47384.8|47344.8|3
1648512250000|2022-03-29 00:04:10|47392.1|47352.1|47389.8|47349.8|47392.1|47352.1|47389.8|47349.8|0
1648512260000|2022-03-29 00:04:20|47392.1|47352.1|47389.8|47349.8|47392.1|47352.1|47387.1|47347.1|2
1648512270000|2022-03-29 00:04:30|47387.1|47347.1|47387.1|47347.1|47392.1|47352.1|47387.1|47347.1|2
1648512280000|2022-03-29 00:04:40|47384.4|47344.4|47387.1|47347.1|47387.1|47347.1|47384.4|47344.4|12
1648512300000|2022-03-29 00:05:00|47389.7|47349.7|47382.1|47342.1|47389.7|47349.7|47382.1|47342.1|6
1648512310000|2022-03-29 00:05:10|47387.1|47347.1|47389.4|47349.4|47389.7|47349.7|47387.1|47347.1|3
1648512320000|2022-03-29 00:05:20|47392.1|47352.1|47387.4|47347.4|47392.1|47352.1|47387.4|47347.4|4
1648512330000|2022-03-29 00:05:30|47382.1|47342.1|47384.4|47344.4|47384.4|47344.4|47382.1|47342.1|2
1648512340000|2022-03-29 00:05:40|47387.1|47347.1|47387.1|47347.1|47392.1|47352.1|47387.1|47347.1|2
1648512350000|2022-03-29 00:05:50|47392.1|47352.1|47387.1|47347.1|47392.1|47352.1|47387.1|47347.1|1
1648512360000|2022-03-29 00:06:00|47382.1|47342.1|47389.7|47349.7|47389.7|47349.7|47382.1|47342.1|7
1648512370000|2022-03-29 00:06:10|47387.1|47347.1|47392.1|47352.1|47392.1|47352.1|47387.1|47347.1|1
1648512390000|2022-03-29 00:06:30|47389.7|47349.7|47389.7|47349.7|47389.7|47349.7|47389.7|47349.7|4
1648512400000|2022-03-29 00:06:40|47387.1|47347.1|47392.1|47352.1|47392.1|47352.1|47387.1|47347.1|11
1648512410000|2022-03-29 00:06:50|47399.1|47359.1|47409.7|47369.7|47417.1|47377.1|47399.1|47359.1|16
1648512420000|2022-03-29 00:07:00|47404.7|47364.7|47407.1|47367.1|47407.1|47367.1|47389.7|47349.7|13
1648512430000|2022-03-29 00:07:10|47399.1|47359.1|47392.1|47352.1|47399.1|47359.1|47392.1|47352.1|3
1648512440000|2022-03-29 00:07:20|47394.7|47354.7|47404.7|47364.7|47404.7|47364.7|47394.7|47354.7|7
1648512450000|2022-03-29 00:07:30|47407.1|47367.1|47394.7|47354.7|47407.1|47367.1|47394.7|47354.7|3
1648512460000|2022-03-29 00:07:40|47382.4|47342.4|47384.4|47344.4|47384.4|47344.4|47379.7|47339.7|2
1648512470000|2022-03-29 00:07:50|47392.1|47352.1|47379.7|47339.7|47392.1|47352.1|47379.7|47339.7|11
1648512480000|2022-03-29 00:08:00|47369.7|47329.7|47369.7|47329.7|47369.7|47329.7|47369.7|47329.7|5
1648512490000|2022-03-29 00:08:10|47364.7|47324.7|47374.7|47334.7|47374.7|47334.7|47364.7|47324.7|0
1648512500000|2022-03-29 00:08:20|47372.4|47332.4|47374.7|47334.7|47374.7|47334.7|47369.7|47329.7|0
1648512510000|2022-03-29 00:08:30|47369.7|47329.7|47354.7|47314.7|47379.7|47339.7|47352.1|47312.1|21
1648512520000|2022-03-29 00:08:40|||||||||28
1648512530000|2022-03-29 00:08:50|||||||||2
1648512540000|2022-03-29 00:09:00|47352.1|47312.1|47352.1|47312.1|47352.1|47312.1|47352.1|47312.1|3
1648512550000|2022-03-29 00:09:10|47352|47312|47352|47312|47352|47312|47344|47304|17
1648512570000|2022-03-29 00:09:30|47363.7|47323.7|47377|47337|47377|47337|47363.7|47323.7|3
1648512580000|2022-03-29 00:09:40|47374.4|47334.4|47377|47337|47377|47337|47374.4|47334.4|0
1648512600000|2022-03-29 00:10:00|47372|47332|47367|47327|47372|47332|47367|47327|2
1648512610000|2022-03-29 00:10:10|47362|47322|47362|47322|47362|47322|47362|47322|0
1648512620000|2022-03-29 00:10:20|47359.4|47319.4|47357|47317|47359.4|47319.4|47357|47317|10
1648512650000|2022-03-29 00:10:50|47354.7|47314.7|47354.7|47314.7|47354.7|47314.7|47354.7|47314.7|6
1648512660000|2022-03-29 00:11:00|47352|47312|47352|47312|47352|47312|47352|47312|0
1648512670000|2022-03-29 00:11:10|47349.7|47309.7|47347|47307|47349.7|47309.7|47347|47307|0
1648512680000|2022-03-29 00:11:20|47324.7|47284.7|47324.7|47284.7|47324.7|47284.7|47324.7|47284.7|25
1648512700000|2022-03-29 00:11:40|||||||||17
1648512710000|2022-03-29 00:11:50|||||||||1
1648512720000|2022-03-29 00:12:00|||||||||12
1648512740000|2022-03-29 00:12:20|||||||||4
1648512750000|2022-03-29 00:12:30|47357|47317|47352|47312|47357|47317|47347|47307|8
1648512760000|2022-03-29 00:12:40|47347|47307|47347|47307|47347|47307|47347|47307|0
1648512780000|2022-03-29 00:13:00|47342|47302|47347|47307|47347|47307|47342|47302|1
1648512810000|2022-03-29 00:13:30|47344.7|47304.7|47344.7|47304.7|47344.7|47304.7|47344.7|47304.7|0
1648512820000|2022-03-29 00:13:40|47342|47302|47342|47302|47342|47302|47342|47302|0
1648512840000|2022-03-29 00:14:00|47337|47297|47310|47270|47337|47297|47307.7|47267.7|197
1648512850000|2022-03-29 00:14:10|47312.7|47272.7|47312.7|47272.7|47312.7|47272.7|47312.7|47272.7|0
1648512880000|2022-03-29 00:14:40|47317.7|47277.7|47317.7|47277.7|47317.7|47277.7|47317.7|47277.7|1
1648512900000|2022-03-29 00:15:00|47322.7|47282.7|47320|47280|47322.7|47282.7|47320|47280|0
1648512910000|2022-03-29 00:15:10|47322.7|47282.7|47322.7|47282.7|47322.7|47282.7|47322.7|47282.7|0
1648512920000|2022-03-29 00:15:20|47315|47275|47315.4|47275.4|47317.7|47277.7|47315|47275|1
1648512930000|2022-03-29 00:15:30|47312.7|47272.7|47312.7|47272.7|47312.7|47272.7|47312.7|47272.7|0
1648512950000|2022-03-29 00:15:50|47317.3|47277.3|47317.3|47277.3|47317.3|47277.3|47317.3|47277.3|1
1648512960000|2022-03-29 00:16:00|47322.7|47282.7|47320|47280|47322.7|47282.7|47320|47280|0
1648512970000|2022-03-29 00:16:10|47322.7|47282.7|47317.7|47277.7|47322.7|47282.7|47317.7|47277.7|1
1648512980000|2022-03-29 00:16:20|47322.7|47282.7|47322.7|47282.7|47322.7|47282.7|47322.7|47282.7|0
1648513000000|2022-03-29 00:16:40|47320|47280|47317.7|47277.7|47320|47280|47315|47275|2
1648513010000|2022-03-29 00:16:50|47320|47280|47325|47285|47325|47285|47320|47280|1
1648513020000|2022-03-29 00:17:00|47327.7|47287.7|47327.7|47287.7|47327.7|47287.7|47325|47285|1
1648513030000|2022-03-29 00:17:10|47330|47290|47332.7|47292.7|47332.7|47292.7|47330|47290|0
1648513060000|2022-03-29 00:17:40|47347.7|47307.7|47345|47305|47347.7|47307.7|47345|47305|2
1648513070000|2022-03-29 00:17:50|47347.7|47307.7|47360.3|47320.3|47360.3|47320.3|47347.7|47307.7|6
1648513080000|2022-03-29 00:18:00|47357.7|47317.7|47355.3|47315.3|47357.7|47317.7|47355.3|47315.3|0
1648513090000|2022-03-29 00:18:10|47357.7|47317.7|47357.7|47317.7|47357.7|47317.7|47357.7|47317.7|0
1648513100000|2022-03-29 00:18:20|||||||||1
1648513130000|2022-03-29 00:18:50|47360|47320|47362.7|47322.7|47362.7|47322.7|47360|47320|1
1648513140000|2022-03-29 00:19:00|47360|47320|47365.3|47325.3|47365.3|47325.3|47360|47320|0
1648513150000|2022-03-29 00:19:10|47362.7|47322.7|47362.7|47322.7|47362.7|47322.7|47362.7|47322.7|0
1648513200000|2022-03-29 00:20:00|47358|47318|47357.7|47317.7|47358|47318|47357.7|47317.7|1
1648513230000|2022-03-29 00:20:30|47357.6|47317.6|47357.6|47317.6|47357.6|47317.6|47355.3|47315.3|0
1648513240000|2022-03-29 00:20:40|47360|47320|47365|47325|47365|47325|47360|47320|0
1648513270000|2022-03-29 00:21:10|47367.6|47327.6|47367.6|47327.6|47367.6|47327.6|47367.6|47327.6|0
1648513300000|2022-03-29 00:21:40|47365|47325|47367.6|47327.6|47367.6|47327.6|47365|47325|0
1648513310000|2022-03-29 00:21:50|47365|47325|47367.6|47327.6|47367.6|47327.6|47365|47325|0
1648513320000|2022-03-29 00:22:00|47365|47325|47365|47325|47367.6|47327.6|47365|47325|0
1648513360000|2022-03-29 00:22:40|47370|47330|47370|47330|47370|47330|47370|47330|20
1648513370000|2022-03-29 00:22:50|47372.6|47332.6|47375|47335|47375|47335|47372.6|47332.6|4
1648513380000|2022-03-29 00:23:00|47377.3|47337.3|47377.3|47337.3|47377.3|47337.3|47377.3|47337.3|0
1648513390000|2022-03-29 00:23:10|47380|47340|47385|47345|47385|47345|47380|47340|6
1648513430000|2022-03-29 00:23:50|47387.6|47347.6|47377.6|47337.6|47392.6|47352.6|47377.6|47337.6|1
1648513440000|2022-03-29 00:24:00|47375|47335|47375|47335|47375|47335|47375|47335|0
1648513450000|2022-03-29 00:24:10|47377.6|47337.6|47380|47340|47382.6|47342.6|47375|47335|0
1648513470000|2022-03-29 00:24:30|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|0
1648513480000|2022-03-29 00:24:40|47385|47345|47385|47345|47385|47345|47385|47345|0
1648513490000|2022-03-29 00:24:50|47384.9|47344.9|47384.9|47344.9|47384.9|47344.9|47384.9|47344.9|0
1648513500000|2022-03-29 00:25:00|||||||||1
1648513560000|2022-03-29 00:26:00|47382.6|47342.6|47374.9|47334.9|47382.6|47342.6|47374.9|47334.9|1
1648513570000|2022-03-29 00:26:10|47377.6|47337.6|47377.6|47337.6|47377.6|47337.6|47377.6|47337.6|0
1648513590000|2022-03-29 00:26:30|47374.9|47334.9|47377.6|47337.6|47377.6|47337.6|47374.9|47334.9|0
1648513600000|2022-03-29 00:26:40|47380.3|47340.3|47380.3|47340.3|47380.3|47340.3|47377.6|47337.6|0
1648513610000|2022-03-29 00:26:50|47377.6|47337.6|47377.6|47337.6|47380.3|47340.3|47374.9|47334.9|0
1648513620000|2022-03-29 00:27:00|47380.3|47340.3|47377.6|47337.6|47380.3|47340.3|47377.6|47337.6|0
1648513630000|2022-03-29 00:27:10|47380.3|47340.3|47377.6|47337.6|47380.3|47340.3|47377.6|47337.6|0
1648513640000|2022-03-29 00:27:20|47374.9|47334.9|47377.6|47337.6|47380.3|47340.3|47374.9|47334.9|2
1648513650000|2022-03-29 00:27:30|47380.3|47340.3|47384.9|47344.9|47384.9|47344.9|47380.3|47340.3|0
1648513660000|2022-03-29 00:27:40|47387.6|47347.6|47387.6|47347.6|47387.6|47347.6|47387.6|47347.6|0
1648513680000|2022-03-29 00:28:00|47377.6|47337.6|47377.6|47337.6|47380.3|47340.3|47377.6|47337.6|0
1648513690000|2022-03-29 00:28:10|47380.3|47340.3|47377.6|47337.6|47380.3|47340.3|47377.6|47337.6|0
1648513700000|2022-03-29 00:28:20|47380.3|47340.3|47377.6|47337.6|47380.3|47340.3|47377.6|47337.6|0
1648513720000|2022-03-29 00:28:40|47380.3|47340.3|47377.6|47337.6|47380.3|47340.3|47377.6|47337.6|0
1648513730000|2022-03-29 00:28:50|47380.3|47340.3|47387.6|47347.6|47387.6|47347.6|47380.3|47340.3|1
1648513740000|2022-03-29 00:29:00|47389.9|47349.9|47377.6|47337.6|47389.9|47349.9|47377.6|47337.6|2
1648513750000|2022-03-29 00:29:10|47380.3|47340.3|47380.3|47340.3|47380.3|47340.3|47377.6|47337.6|0
1648513770000|2022-03-29 00:29:30|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|47382.6|47342.6|0
1648513780000|2022-03-29 00:29:40|47384.9|47344.9|47387.6|47347.6|47387.6|47347.6|47384.9|47344.9|2
1648513810000|2022-03-29 00:30:10|47390.3|47350.3|47387.6|47347.6|47390.3|47350.3|47387.6|47347.6|0
1648513820000|2022-03-29 00:30:20|47379.9|47339.9|47387.6|47347.6|47387.6|47347.6|47379.9|47339.9|3
1648513860000|2022-03-29 00:31:00|47377.6|47337.6|47380.2|47340.2|47380.2|47340.2|47377.6|47337.6|0
1648513870000|2022-03-29 00:31:10|47377.6|47337.6|47372.6|47332.6|47377.6|47337.6|47372.6|47332.6|0
1648513880000|2022-03-29 00:31:20|47375.2|47335.2|47380.2|47340.2|47380.2|47340.2|47375.2|47335.2|1
1648513890000|2022-03-29 00:31:30|47382.6|47342.6|47380.2|47340.2|47382.6|47342.6|47380.2|47340.2|1
1648513900000|2022-03-29 00:31:40|47377.6|47337.6|47377.6|47337.6|47377.6|47337.6|47377.6|47337.6|0
1648513960000|2022-03-29 00:32:40|47380.2|47340.2|47377.6|47337.6|47380.2|47340.2|47377.6|47337.6|0
1648513970000|2022-03-29 00:32:50|47380.2|47340.2|47380.2|47340.2|47380.2|47340.2|47377.6|47337.6|0
1648513980000|2022-03-29 00:33:00|47377.6|47337.6|47377.6|47337.6|47377.6|47337.6|47377.6|47337.6|0
1648514030000|2022-03-29 00:33:50|47362.6|47322.6|47367.6|47327.6|47370.2|47330.2|47362.6|47322.6|17
1648514040000|2022-03-29 00:34:00|47370.2|47330.2|47367.6|47327.6|47370.2|47330.2|47367.6|47327.6|0
1648514050000|2022-03-29 00:34:10|47370.2|47330.2|47367.6|47327.6|47370.2|47330.2|47367.6|47327.6|0
1648514060000|2022-03-29 00:34:20|47370.2|47330.2|47370.2|47330.2|47370.2|47330.2|47370.2|47330.2|0
1648514090000|2022-03-29 00:34:50|47372.6|47332.6|47370.2|47330.2|47372.6|47332.6|47370.2|47330.2|1
1648514110000|2022-03-29 00:35:10|47367.6|47327.6|47370.2|47330.2|47370.2|47330.2|47367.5|47327.5|0
1648514120000|2022-03-29 00:35:20|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|0
1648514160000|2022-03-29 00:36:00|47365.2|47325.2|47360.2|47320.2|47365.2|47325.2|47360.2|47320.2|1
1648514210000|2022-03-29 00:36:50|||||||||1
1648514220000|2022-03-29 00:37:00|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|2
1648514230000|2022-03-29 00:37:10|47370.2|47330.2|47370.2|47330.2|47370.2|47330.2|47370.2|47330.2|0
1648514240000|2022-03-29 00:37:20|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|0
1648514250000|2022-03-29 00:37:30|47372.5|47332.5|47362.5|47322.5|47372.5|47332.5|47362.5|47322.5|0
1648514260000|2022-03-29 00:37:40|47364.9|47324.9|47370.2|47330.2|47370.2|47330.2|47364.9|47324.9|0
1648514280000|2022-03-29 00:38:00|47367.5|47327.5|47360.2|47320.2|47367.5|47327.5|47357.5|47317.5|1
1648514290000|2022-03-29 00:38:10|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|0
1648514340000|2022-03-29 00:39:00|47370.2|47330.2|47367.5|47327.5|47370.2|47330.2|47367.5|47327.5|1
1648514350000|2022-03-29 00:39:10|47370.2|47330.2|47367.5|47327.5|47370.2|47330.2|47367.5|47327.5|0
1648514360000|2022-03-29 00:39:20|47370.2|47330.2|47370.2|47330.2|47372.5|47332.5|47370.2|47330.2|0
1648514390000|2022-03-29 00:39:50|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|47367.5|47327.5|0
1648514400000|2022-03-29 00:40:00|47370.2|47330.2|47370.2|47330.2|47372.5|47332.5|47367.5|47327.5|0
1648514420000|2022-03-29 00:40:20|47362.9|47322.9|47370.2|47330.2|47370.2|47330.2|47362.9|47322.9|1
1648514510000|2022-03-29 00:41:50|47372.5|47332.5|47380.2|47340.2|47380.2|47340.2|47372.5|47332.5|0
1648514520000|2022-03-29 00:42:00|47375.2|47335.2|47380.2|47340.2|47380.2|47340.2|47375.2|47335.2|3
1648514540000|2022-03-29 00:42:20|47387.5|47347.5|47380.2|47340.2|47387.5|47347.5|47380.2|47340.2|3
1648514550000|2022-03-29 00:42:30|47385.2|47345.2|47385.2|47345.2|47385.2|47345.2|47385.2|47345.2|0
1648514580000|2022-03-29 00:43:00|47382.8|47342.8|47375.2|47335.2|47382.8|47342.8|47375.2|47335.2|0
1648514590000|2022-03-29 00:43:10|47380.2|47340.2|47380.2|47340.2|47380.2|47340.2|47380.2|47340.2|0
1648514640000|2022-03-29 00:44:00|47377.8|47337.8|47380.2|47340.2|47380.2|47340.2|47375.2|47335.2|1
1648514650000|2022-03-29 00:44:10|47375.2|47335.2|47375.2|47335.2|47375.2|47335.2|47375.2|47335.2|0
1648514660000|2022-03-29 00:44:20|47380.2|47340.2|47380.2|47340.2|47380.2|47340.2|47380.2|47340.2|0
1648514700000|2022-03-29 00:45:00|47382.5|47342.5|47385.2|47345.2|47385.2|47345.2|47382.5|47342.5|0
1648514720000|2022-03-29 00:45:20|47387.8|47347.8|47390.2|47350.2|47390.2|47350.2|47387.8|47347.8|2
1648514740000|2022-03-29 00:45:40|47390.1|47350.1|47390.1|47350.1|47390.1|47350.1|47390.1|47350.1|0
1648514770000|2022-03-29 00:46:10|47392.5|47352.5|47395.1|47355.1|47395.1|47355.1|47392.5|47352.5|0
1648514780000|2022-03-29 00:46:20|47400.1|47360.1|47395.1|47355.1|47400.1|47360.1|47395.1|47355.1|2
1648514800000|2022-03-29 00:46:40|47392.8|47352.8|47390.1|47350.1|47392.8|47352.8|47390.1|47350.1|0
1648514810000|2022-03-29 00:46:50|47392.5|47352.5|47395.1|47355.1|47395.1|47355.1|47392.5|47352.5|0
1648514820000|2022-03-29 00:47:00|47392.8|47352.8|47390.1|47350.1|47392.8|47352.8|47390.1|47350.1|0
1648514830000|2022-03-29 00:47:10|||||||||1
1648514840000|2022-03-29 00:47:20|47392.5|47352.5|47395.1|47355.1|47395.1|47355.1|47392.5|47352.5|1
1648514850000|2022-03-29 00:47:30|47390.1|47350.1|47370.5|47330.5|47390.1|47350.1|47370.5|47330.5|46
1648514860000|2022-03-29 00:47:40|47377.8|47337.8|47380.5|47340.5|47380.5|47340.5|47377.8|47337.8|5
1648514880000|2022-03-29 00:48:00|47383.1|47343.1|47387.8|47347.8|47387.8|47347.8|47383.1|47343.1|1
1648514940000|2022-03-29 00:49:00|47390.5|47350.5|47387.8|47347.8|47390.5|47350.5|47387.8|47347.8|0
1648514960000|2022-03-29 00:49:20|47385.5|47345.5|47385.5|47345.5|47385.5|47345.5|47385.5|47345.5|0
1648514990000|2022-03-29 00:49:50|47382.8|47342.8|47382.8|47342.8|47382.8|47342.8|47382.8|47342.8|0
1648515000000|2022-03-29 00:50:00|47385.5|47345.5|47385.5|47345.5|47385.5|47345.5|47385.5|47345.5|0
1648515010000|2022-03-29 00:50:10|47382.8|47342.8|47382.8|47342.8|47382.8|47342.8|47382.8|47342.8|0
1648515050000|2022-03-29 00:50:50|47377.8|47337.8|47377.8|47337.8|47377.8|47337.8|47377.8|47337.8|0
1648515080000|2022-03-29 00:51:20|47385.5|47345.5|47387.8|47347.8|47387.8|47347.8|47385.5|47345.5|1
1648515090000|2022-03-29 00:51:30|47385.5|47345.5|47385.5|47345.5|47385.5|47345.5|47385.5|47345.5|1
1648515110000|2022-03-29 00:51:50|47387.8|47347.8|47390.1|47350.1|47390.5|47350.5|47387.8|47347.8|0
1648515120000|2022-03-29 00:52:00|47395.5|47355.5|47400.4|47360.4|47400.4|47360.4|47395.4|47355.4|0
1648515130000|2022-03-29 00:52:10|47405.4|47365.4|47402.8|47362.8|47407.8|47367.8|47402.8|47362.8|4
1648515140000|2022-03-29 00:52:20|47405.4|47365.4|47405.4|47365.4|47405.4|47365.4|47405.4|47365.4|0
1648515150000|2022-03-29 00:52:30|47407.8|47367.8|47412.8|47372.8|47412.8|47372.8|47407.8|47367.8|0
1648515160000|2022-03-29 00:52:40|47417.8|47377.8|47415.4|47375.4|47417.8|47377.8|47415.4|47375.4|1
1648515180000|2022-03-29 00:53:00|47410.4|47370.4|47412.8|47372.8|47412.8|47372.8|47407.8|47367.8|0
1648515200000|2022-03-29 00:53:20|47410.4|47370.4|47412.8|47372.8|47412.8|47372.8|47407.8|47367.8|0
1648515210000|2022-03-29 00:53:30|47410.4|47370.4|47407.8|47367.8|47410.4|47370.4|47407.8|47367.8|0
1648515230000|2022-03-29 00:53:50|47410.4|47370.4|47410.4|47370.4|47410.4|47370.4|47410.4|47370.4|0
1648515240000|2022-03-29 00:54:00|47407.8|47367.8|47407.8|47367.8|47407.8|47367.8|47407.8|47367.8|0
1648515290000|2022-03-29 00:54:50|||||||||2
1648515310000|2022-03-29 00:55:10|47402.8|47362.8|47402.8|47362.8|47402.8|47362.8|47402.8|47362.8|8
1648515320000|2022-03-29 00:55:20|47405.4|47365.4|47402.8|47362.8|47405.4|47365.4|47402.8|47362.8|0
1648515330000|2022-03-29 00:55:30|47405.4|47365.4|47405.4|47365.4|47405.4|47365.4|47403.1|47363.1|1
1648515410000|2022-03-29 00:56:50|||||||||9
1648515420000|2022-03-29 00:57:00|||||||||3
1648515480000|2022-03-29 00:58:00|||||||||1
1648515510000|2022-03-29 00:58:30|47403.1|47363.1|47397.7|47357.7|47403.1|47363.1|47397.7|47357.7|0
1648515520000|2022-03-29 00:58:40|47405.4|47365.4|47405.4|47365.4|47405.4|47365.4|47405.4|47365.4|1
1648515540000|2022-03-29 00:59:00|47402.7|47362.7|47405.4|47365.4|47407.7|47367.7|47402.7|47362.7|1
1648515560000|2022-03-29 00:59:20|47402.7|47362.7|47405.4|47365.4|47405.4|47365.4|47402.7|47362.7|0
1648515600000|2022-03-29 01:00:00|47407.7|47367.7|47472.7|47432.7|47472.7|47432.7|47407.7|47367.7|16
1648515610000|2022-03-29 01:00:10|47475.4|47435.4|47470.4|47430.4|47478.1|47438.1|47465.4|47425.4|2
1648515620000|2022-03-29 01:00:20|47465.4|47425.4|47485.4|47445.4|47485.4|47445.4|47465.4|47425.4|2
1648515630000|2022-03-29 01:00:30|47483.1|47443.1|47485.4|47445.4|47485.4|47445.4|47480.4|47440.4|0
1648515640000|2022-03-29 01:00:40|47475|47435|47472.7|47432.7|47475|47435|47472.7|47432.7|0
1648515650000|2022-03-29 01:00:50|||||||||4
1648515660000|2022-03-29 01:01:00|47477.4|47437.4|47470.4|47430.4|47482.7|47442.7|47463.1|47423.1|2
1648515670000|2022-03-29 01:01:10|47468.1|47428.1|47478.1|47438.1|47480.4|47440.4|47465.4|47425.4|0
1648515680000|2022-03-29 01:01:20|47475.4|47435.4|47485.4|47445.4|47485.4|47445.4|47475.4|47435.4|1
1648515690000|2022-03-29 01:01:30|47490.4|47450.4|47490|47450|47490.4|47450.4|47485.4|47445.4|5
1648515700000|2022-03-29 01:01:40|47492.7|47452.7|47492.7|47452.7|47492.7|47452.7|47492.7|47452.7|1
1648515710000|2022-03-29 01:01:50|47490.4|47450.4|47485.4|47445.4|47490.4|47450.4|47485.4|47445.4|0
1648515720000|2022-03-29 01:02:00|47483.1|47443.1|47490.4|47450.4|47490.4|47450.4|47480.4|47440.4|2
1648515730000|2022-03-29 01:02:10|47493.1|47453.1|47495.4|47455.4|47495.4|47455.4|47490.4|47450.4|5
1648515740000|2022-03-29 01:02:20|47492.7|47452.7|47515.4|47475.4|47515.4|47475.4|47490.4|47450.4|8
1648515750000|2022-03-29 01:02:30|47512.7|47472.7|47507.7|47467.7|47512.7|47472.7|47507.7|47467.7|0
1648515760000|2022-03-29 01:02:40|47505.4|47465.4|47505.4|47465.4|47510.4|47470.4|47503.1|47463.1|14
1648515770000|2022-03-29 01:02:50|47503.1|47463.1|47512.7|47472.7|47515.4|47475.4|47503.1|47463.1|5
1648515780000|2022-03-29 01:03:00|47515.4|47475.4|47510.4|47470.4|47515.4|47475.4|47510.4|47470.4|3
1648515790000|2022-03-29 01:03:10|47512.7|47472.7|47515.4|47475.4|47515.4|47475.4|47510.4|47470.4|4
1648515800000|2022-03-29 01:03:20|47505.4|47465.4|47505.4|47465.4|47507.7|47467.7|47505.4|47465.4|7
1648515810000|2022-03-29 01:03:30|47490.4|47450.4|47485.4|47445.4|47500.4|47460.4|47485.4|47445.4|8
1648515820000|2022-03-29 01:03:40|47492.7|47452.7|47495.4|47455.4|47495.4|47455.4|47492.7|47452.7|1
1648515830000|2022-03-29 01:03:50|47495|47455|47497.7|47457.7|47497.7|47457.7|47495|47455|0
1648515840000|2022-03-29 01:04:00|47495|47455|47495|47455|47495|47455|47495|47455|0
1648515860000|2022-03-29 01:04:20|47492.7|47452.7|47487.7|47447.7|47492.7|47452.7|47487.7|47447.7|0
1648515870000|2022-03-29 01:04:30|47485|47445|47477.7|47437.7|47487.7|47447.7|47477.7|47437.7|1
1648515880000|2022-03-29 01:04:40|47467.7|47427.7|47470.4|47430.4|47470.4|47430.4|47467.7|47427.7|1
1648515890000|2022-03-29 01:04:50|47467.7|47427.7|47452.7|47412.7|47467.7|47427.7|47452.7|47412.7|0
1648515900000|2022-03-29 01:05:00|47450|47410|47422.7|47382.7|47450|47410|47422.7|47382.7|1
1648515910000|2022-03-29 01:05:10|47420|47380|47437.7|47397.7|47440|47400|47417.7|47377.7|3
1648515920000|2022-03-29 01:05:20|47447.7|47407.7|47447.7|47407.7|47447.7|47407.7|47442.7|47402.7|6
1648515930000|2022-03-29 01:05:30|47457.7|47417.7|47457.7|47417.7|47457.7|47417.7|47450|47410|1
1648515940000|2022-03-29 01:05:40|47470.4|47430.4|47470.4|47430.4|47470.4|47430.4|47470.4|47430.4|9
1648515950000|2022-03-29 01:05:50|47468|47428|47447.7|47407.7|47468|47428|47447.7|47407.7|0
1648515970000|2022-03-29 01:06:10|47445|47405|47445|47405|47445|47405|47445|47405|6
1648515980000|2022-03-29 01:06:20|47447.7|47407.7|47447.7|47407.7|47447.7|47407.7|47445|47405|6
1648515990000|2022-03-29 01:06:30|47445|47405|47447.7|47407.7|47447.7|47407.7|47445|47405|5
1648516010000|2022-03-29 01:06:50|47445|47405|47422.7|47382.7|47445|47405|47422.7|47382.7|21
1648516030000|2022-03-29 01:07:10|47427.7|47387.7|47432.7|47392.7|47432.7|47392.7|47427.7|47387.7|2
1648516040000|2022-03-29 01:07:20|47430|47390|47440|47400|47440|47400|47425|47385|2
1648516050000|2022-03-29 01:07:30|47442.7|47402.7|47442.7|47402.7|47442.7|47402.7|47440.3|47400.3|0
1648516060000|2022-03-29 01:07:40|47437.7|47397.7|47432.7|47392.7|47437.7|47397.7|47432.7|47392.7|0
1648516070000|2022-03-29 01:07:50|47435.3|47395.3|47442.7|47402.7|47442.7|47402.7|47432.7|47392.7|0
1648516080000|2022-03-29 01:08:00|47445.3|47405.3|47462.7|47422.7|47462.7|47422.7|47442.7|47402.7|1
1648516090000|2022-03-29 01:08:10|47460|47420|47460|47420|47462.7|47422.7|47460|47420|0
1648516100000|2022-03-29 01:08:20|47457.7|47417.7|47455.3|47415.3|47457.7|47417.7|47455.3|47415.3|0
1648516110000|2022-03-29 01:08:30|47453|47413|47457.7|47417.7|47457.7|47417.7|47453|47413|1
1648516120000|2022-03-29 01:08:40|47465.3|47425.3|47465.3|47425.3|47465.3|47425.3|47463|47423|1
1648516130000|2022-03-29 01:08:50|47462.7|47422.7|47465.3|47425.3|47465.3|47425.3|47462.7|47422.7|0
1648516140000|2022-03-29 01:09:00|47447.7|47407.7|47455.3|47415.3|47455.3|47415.3|47445.3|47405.3|0
1648516150000|2022-03-29 01:09:10|47452.7|47412.7|47452.7|47412.7|47452.7|47412.7|47452.7|47412.7|0
1648516160000|2022-03-29 01:09:20|47462.7|47422.7|47465.3|47425.3|47465.3|47425.3|47462.7|47422.7|0
1648516170000|2022-03-29 01:09:30|47462.7|47422.7|47467.7|47427.7|47472.7|47432.7|47462.7|47422.7|1
1648516190000|2022-03-29 01:09:50|||||||||1
1648516200000|2022-03-29 01:10:00|47465.3|47425.3|47455.3|47415.3|47465.3|47425.3|47455.3|47415.3|0
1648516210000|2022-03-29 01:10:10|47453|47413|47462.7|47422.7|47462.7|47422.7|47453|47413|0
1648516220000|2022-03-29 01:10:20|47457.7|47417.7|47457.7|47417.7|47462.3|47422.3|47457.7|47417.7|1
1648516230000|2022-03-29 01:10:30|47455|47415|47455|47415|47455|47415|47455|47415|0
1648516240000|2022-03-29 01:10:40|47447.7|47407.7|47447.7|47407.7|47447.7|47407.7|47447.7|47407.7|0
1648516250000|2022-03-29 01:10:50|47437.7|47397.7|47442.7|47402.7|47442.7|47402.7|47437.7|47397.7|2
1648516260000|2022-03-29 01:11:00|47440|47400|47432.7|47392.7|47440|47400|47430|47390|1
1648516270000|2022-03-29 01:11:10|47435.3|47395.3|47432.7|47392.7|47435.3|47395.3|47432.7|47392.7|0
1648516280000|2022-03-29 01:11:20|47432.6|47392.6|47435.3|47395.3|47435.3|47395.3|47432.6|47392.6|0
1648516290000|2022-03-29 01:11:30|47432.6|47392.6|47432.6|47392.6|47432.6|47392.6|47432.6|47392.6|0
1648516300000|2022-03-29 01:11:40|47437.6|47397.6|47437.6|47397.6|47437.6|47397.6|47437.6|47397.6|0
1648516310000|2022-03-29 01:11:50|47435|47395|47437.6|47397.6|47437.6|47397.6|47430|47390|0
1648516320000|2022-03-29 01:12:00|47435|47395|47437.6|47397.6|47437.6|47397.6|47430|47390|0
1648516330000|2022-03-29 01:12:10|47435|47395|47440|47400|47440|47400|47435|47395|0
1648516340000|2022-03-29 01:12:20|47442.6|47402.6|47450|47410|47455|47415|47442.6|47402.6|0
1648516350000|2022-03-29 01:12:30|47445|47405|47445|47405|47445|47405|47445|47405|1
1648516360000|2022-03-29 01:12:40|47442.6|47402.6|47445|47405|47445|47405|47442.6|47402.6|0
1648516380000|2022-03-29 01:13:00|47442.6|47402.6|47462.6|47422.6|47462.6|47422.6|47442.6|47402.6|2
1648516390000|2022-03-29 01:13:10|47460|47420|47465.3|47425.3|47467.6|47427.6|47460|47420|1
1648516400000|2022-03-29 01:13:20|47467.6|47427.6|47477.6|47437.6|47482.6|47442.6|47467.6|47427.6|0
1648516410000|2022-03-29 01:13:30|47475.3|47435.3|47475.3|47435.3|47475.3|47435.3|47472.6|47432.6|0
1648516440000|2022-03-29 01:14:00|47472.6|47432.6|47465.3|47425.3|47472.6|47432.6|47465.3|47425.3|0
1648516450000|2022-03-29 01:14:10|47467.6|47427.6|47472.6|47432.6|47472.6|47432.6|47467.6|47427.6|0
1648516460000|2022-03-29 01:14:20|47475.3|47435.3|47475.3|47435.3|47475.3|47435.3|47473|47433|1
1648516470000|2022-03-29 01:14:30|47477.6|47437.6|47482.6|47442.6|47482.6|47442.6|47477.6|47437.6|0
1648516490000|2022-03-29 01:14:50|47475.3|47435.3|47475.3|47435.3|47475.3|47435.3|47475.3|47435.3|0
1648516500000|2022-03-29 01:15:00|47477.6|47437.6|47475.3|47435.3|47477.6|47437.6|47475.3|47435.3|0
1648516520000|2022-03-29 01:15:20|47472.6|47432.6|47465.3|47425.3|47472.6|47432.6|47465.3|47425.3|0
1648516550000|2022-03-29 01:15:50|47463|47423|47465.3|47425.3|47465.3|47425.3|47460.3|47420.3|1
1648516560000|2022-03-29 01:16:00|47463|47423|47475.3|47435.3|47475.3|47435.3|47463|47423|1
1648516580000|2022-03-29 01:16:20|47473|47433|47492.6|47452.6|47492.6|47452.6|47473|47433|1
1648516590000|2022-03-29 01:16:30|47495.3|47455.3|47492.6|47452.6|47495.3|47455.3|47492.6|47452.6|0
1648516600000|2022-03-29 01:16:40|47495.3|47455.3|47495.3|47455.3|47498|47458|47495.3|47455.3|0
1648516610000|2022-03-29 01:16:50|47488|47448|47487.6|47447.6|47495.3|47455.3|47485.3|47445.3|1
1648516620000|2022-03-29 01:17:00|47485.3|47445.3|47485.3|47445.3|47485.3|47445.3|47485.3|47445.3|0
1648516630000|2022-03-29 01:17:10|||||||||2
1648516640000|2022-03-29 01:17:20|47497.6|47457.6|47499.9|47459.9|47499.9|47459.9|47497.6|47457.6|1
1648516650000|2022-03-29 01:17:30|47502.6|47462.6|47502.6|47462.6|47502.6|47462.6|47502.6|47462.6|0
1648516660000|2022-03-29 01:17:40|47504.9|47464.9|47509.9|47469.9|47509.9|47469.9|47502.6|47462.6|0
1648516670000|2022-03-29 01:17:50|47507.6|47467.6|47512.6|47472.6|47512.6|47472.6|47507.6|47467.6|0
1648516680000|2022-03-29 01:18:00|47509.9|47469.9|47515.3|47475.3|47522.6|47482.6|47507.6|47467.6|11
1648516700000|2022-03-29 01:18:20|47512.6|47472.6|47507.6|47467.6|47512.6|47472.6|47505.3|47465.3|0
1648516710000|2022-03-29 01:18:30|47505.3|47465.3|47505.3|47465.3|47507.6|47467.6|47505.3|47465.3|0
1648516720000|2022-03-29 01:18:40|47507.6|47467.6|47502.6|47462.6|47510.3|47470.3|47502.6|47462.6|0
1648516730000|2022-03-29 01:18:50|47505.3|47465.3|47505.3|47465.3|47505.3|47465.3|47505.3|47465.3|0
1648516740000|2022-03-29 01:19:00|47502.6|47462.6|47500.3|47460.3|47502.6|47462.6|47500.3|47460.3|0
1648516750000|2022-03-29 01:19:10|47497.6|47457.6|47495.3|47455.3|47497.6|47457.6|47495.3|47455.3|0
1648516770000|2022-03-29 01:19:30|47492.9|47452.9|47492.6|47452.6|47492.9|47452.9|47482.9|47442.9|2
1648516800000|2022-03-29 01:20:00|47490.3|47450.3|47489.9|47449.9|47490.3|47450.3|47485.3|47445.3|2
1648516810000|2022-03-29 01:20:10|47492.6|47452.6|47492.6|47452.6|47492.6|47452.6|47492.6|47452.6|0
1648516820000|2022-03-29 01:20:20|47490.3|47450.3|47490.3|47450.3|47490.3|47450.3|47490.3|47450.3|0
1648516830000|2022-03-29 01:20:30|47492.6|47452.6|47495.3|47455.3|47495.3|47455.3|47492.6|47452.6|0
1648516840000|2022-03-29 01:20:40|47492.6|47452.6|47492.6|47452.6|47492.6|47452.6|47492.6|47452.6|0
1648516850000|2022-03-29 01:20:50|47502.6|47462.6|47502.6|47462.6|47502.6|47462.6|47502.6|47462.6|0
1648516860000|2022-03-29 01:21:00|47500.3|47460.3|47502.6|47462.6|47502.6|47462.6|47497.6|47457.6|0
1648516880000|2022-03-29 01:21:20|47500.3|47460.3|47500.3|47460.3|47500.3|47460.3|47500.3|47460.3|1
1648516890000|2022-03-29 01:21:30|47497.9|47457.9|47495.3|47455.3|47497.9|47457.9|47495.3|47455.3|0
1648516910000|2022-03-29 01:21:50|47497.6|47457.6|47497.6|47457.6|47497.6|47457.6|47497.6|47457.6|0
1648516930000|2022-03-29 01:22:10|47490.3|47450.3|47490.3|47450.3|47495.3|47455.3|47485.3|47445.3|2
1648516940000|2022-03-29 01:22:20|47487.6|47447.6|47482.6|47442.6|47487.6|47447.6|47482.6|47442.6|1
1648516950000|2022-03-29 01:22:30|47487.6|47447.6|47487.6|47447.6|47487.6|47447.6|47487.6|47447.6|0
1648516960000|2022-03-29 01:22:40|47492.6|47452.6|47490.2|47450.2|47492.6|47452.6|47490.2|47450.2|5
1648516980000|2022-03-29 01:23:00|47485.2|47445.2|47485.2|47445.2|47485.2|47445.2|47485.2|47445.2|0
1648516990000|2022-03-29 01:23:10|47480.2|47440.2|47475.2|47435.2|47480.2|47440.2|47475.2|47435.2|1
1648517010000|2022-03-29 01:23:30|47472.9|47432.9|47472.9|47432.9|47472.9|47432.9|47472.9|47432.9|0
1648517020000|2022-03-29 01:23:40|47472.6|47432.6|47472.6|47432.6|47475.2|47435.2|47467.6|47427.6|0
1648517030000|2022-03-29 01:23:50|47475.2|47435.2|47467.6|47427.6|47475.2|47435.2|47467.6|47427.6|0
1648517040000|2022-03-29 01:24:00|47465.2|47425.2|47465.2|47425.2|47467.6|47427.6|47465.2|47425.2|1
1648517050000|2022-03-29 01:24:10|47462.6|47422.6|47467.6|47427.6|47467.6|47427.6|47462.6|47422.6|0
1648517060000|2022-03-29 01:24:20|47465.2|47425.2|47465.2|47425.2|47465.2|47425.2|47465.2|47425.2|0
1648517070000|2022-03-29 01:24:30|47459.9|47419.9|47459.9|47419.9|47459.9|47419.9|47459.9|47419.9|1
1648517080000|2022-03-29 01:24:40|47462.6|47422.6|47459.9|47419.9|47462.6|47422.6|47459.9|47419.9|0
1648517090000|2022-03-29 01:24:50|47465.2|47425.2|47467.6|47427.6|47467.6|47427.6|47462.6|47422.6|1
1648517100000|2022-03-29 01:25:00|47465.2|47425.2|47460.2|47420.2|47465.2|47425.2|47460.2|47420.2|3
1648517110000|2022-03-29 01:25:10|47457.6|47417.6|47435.2|47395.2|47457.6|47417.6|47435.2|47395.2|3
1648517120000|2022-03-29 01:25:20|47437.6|47397.6|47439.9|47399.9|47442.6|47402.6|47437.6|47397.6|1
1648517130000|2022-03-29 01:25:30|47442.6|47402.6|47442.6|47402.6|47442.6|47402.6|47442.6|47402.6|0
1648517140000|2022-03-29 01:25:40|47439.9|47399.9|47439.9|47399.9|47442.6|47402.6|47432.6|47392.6|7
1648517150000|2022-03-29 01:25:50|47444.9|47404.9|47439.9|47399.9|47444.9|47404.9|47439.9|47399.9|0
1648517160000|2022-03-29 01:26:00|47434.9|47394.9|47422.6|47382.6|47439.9|47399.9|47422.6|47382.6|5
1648517170000|2022-03-29 01:26:10|47419.9|47379.9|47422.6|47382.6|47422.6|47382.6|47419.9|47379.9|0
1648517180000|2022-03-29 01:26:20|47419.9|47379.9|47434.9|47394.9|47434.9|47394.9|47419.9|47379.9|1
1648517190000|2022-03-29 01:26:30|47429.9|47389.9|47424.9|47384.9|47429.9|47389.9|47424.9|47384.9|1
1648517210000|2022-03-29 01:26:50|47422.5|47382.5|47424.9|47384.9|47424.9|47384.9|47422.5|47382.5|1
1648517230000|2022-03-29 01:27:10|47422.5|47382.5|47424.9|47384.9|47424.9|47384.9|47419.9|47379.9|0
1648517240000|2022-03-29 01:27:20|47429.9|47389.9|47432.5|47392.5|47432.5|47392.5|47429.9|47389.9|0
1648517250000|2022-03-29 01:27:30|47437.9|47397.9|47432.5|47392.5|47437.9|47397.9|47432.5|47392.5|4
1648517260000|2022-03-29 01:27:40|47434.9|47394.9|47429.9|47389.9|47439.9|47399.9|47429.9|47389.9|0
1648517270000|2022-03-29 01:27:50|47432.2|47392.2|47429.9|47389.9|47434.9|47394.9|47429.9|47389.9|3
1648517280000|2022-03-29 01:28:00|47434.9|47394.9|47434.9|47394.9|47434.9|47394.9|47434.9|47394.9|0
1648517300000|2022-03-29 01:28:20|47437.2|47397.2|47439.9|47399.9|47439.9|47399.9|47437.2|47397.2|1
1648517340000|2022-03-29 01:29:00|47437.5|47397.5|47439.9|47399.9|47439.9|47399.9|47434.9|47394.9|1
1648517370000|2022-03-29 01:29:30|||||||||1
1648517380000|2022-03-29 01:29:40|47437.5|47397.5|47437.5|47397.5|47437.5|47397.5|47437.5|47397.5|0
1648517390000|2022-03-29 01:29:50|47432.5|47392.5|47437.5|47397.5|47437.5|47397.5|47432.5|47392.5|0
1648517400000|2022-03-29 01:30:00|47434.9|47394.9|47437.5|47397.5|47437.5|47397.5|47434.9|47394.9|0
1648517410000|2022-03-29 01:30:10|47434.9|47394.9|47437.5|47397.5|47437.5|47397.5|47434.9|47394.9|0
1648517420000|2022-03-29 01:30:20|47434.8|47394.8|47437.5|47397.5|47437.5|47397.5|47434.8|47394.8|0
1648517440000|2022-03-29 01:30:40|47434.8|47394.8|47434.8|47394.8|47434.8|47394.8|47434.8|47394.8|0
1648517450000|2022-03-29 01:30:50|47437.5|47397.5|47437.5|47397.5|47437.5|47397.5|47437.5|47397.5|0
1648517460000|2022-03-29 01:31:00|47434.8|47394.8|47434.8|47394.8|47434.8|47394.8|47434.8|47394.8|0
1648517470000|2022-03-29 01:31:10|47439.8|47399.8|47439.8|47399.8|47439.8|47399.8|47439.8|47399.8|0
1648517480000|2022-03-29 01:31:20|47437.5|47397.5|47437.5|47397.5|47437.5|47397.5|47437.5|47397.5|1
1648517490000|2022-03-29 01:31:30|47432.5|47392.5|47437.5|47397.5|47437.5|47397.5|47432.5|47392.5|0
1648517500000|2022-03-29 01:31:40|47439.8|47399.8|47439.8|47399.8|47439.8|47399.8|47439.8|47399.8|0
1648517530000|2022-03-29 01:32:10|47437.2|47397.2|47439.8|47399.8|47439.8|47399.8|47432.5|47392.5|2
1648517560000|2022-03-29 01:32:40|47437.2|47397.2|47427.5|47387.5|47437.2|47397.2|47424.8|47384.8|3
1648517570000|2022-03-29 01:32:50|47424.8|47384.8|47424.8|47384.8|47424.8|47384.8|47424.8|47384.8|0
1648517580000|2022-03-29 01:33:00|47419.8|47379.8|47427.5|47387.5|47427.5|47387.5|47419.8|47379.8|0
1648517590000|2022-03-29 01:33:10|47425.2|47385.2|47425.2|47385.2|47425.2|47385.2|47425.2|47385.2|0
1648517610000|2022-03-29 01:33:30|47427.5|47387.5|47442.5|47402.5|47442.5|47402.5|47427.5|47387.5|1
1648517630000|2022-03-29 01:33:50|47440.2|47400.2|47432.5|47392.5|47440.2|47400.2|47432.5|47392.5|0
1648517640000|2022-03-29 01:34:00|47435.2|47395.2|47435.2|47395.2|47435.2|47395.2|47432.5|47392.5|0
1648517650000|2022-03-29 01:34:10|47432.5|47392.5|47427.5|47387.5|47432.5|47392.5|47425.2|47385.2|1
1648517660000|2022-03-29 01:34:20|47429.8|47389.8|47429.8|47389.8|47429.8|47389.8|47429.8|47389.8|0
1648517690000|2022-03-29 01:34:50|47427.5|47387.5|47425.2|47385.2|47427.5|47387.5|47422.5|47382.5|0
1648517710000|2022-03-29 01:35:10|47422.5|47382.5|47425.2|47385.2|47425.2|47385.2|47422.5|47382.5|0
1648517750000|2022-03-29 01:35:50|47422.5|47382.5|47417.5|47377.5|47422.5|47382.5|47417.5|47377.5|0
1648517780000|2022-03-29 01:36:20|47409.8|47369.8|47409.8|47369.8|47409.8|47369.8|47409.8|47369.8|3
1648517790000|2022-03-29 01:36:30|47407.5|47367.5|47409.8|47369.8|47409.8|47369.8|47402.5|47362.5|2
1648517810000|2022-03-29 01:36:50|47412.5|47372.5|47412.5|47372.5|47412.5|47372.5|47407.5|47367.5|0
1648517820000|2022-03-29 01:37:00|47410.2|47370.2|47414.8|47374.8|47415.2|47375.2|47407.5|47367.5|1
1648517830000|2022-03-29 01:37:10|47417.5|47377.5|47417.5|47377.5|47417.5|47377.5|47417.5|47377.5|0
1648517840000|2022-03-29 01:37:20|47419.8|47379.8|47414.8|47374.8|47419.8|47379.8|47414.8|47374.8|0
1648517850000|2022-03-29 01:37:30|47419.8|47379.8|47422.5|47382.5|47422.5|47382.5|47419.8|47379.8|0
1648517870000|2022-03-29 01:37:50|47424.8|47384.8|47417.5|47377.5|47427.5|47387.5|47417.5|47377.5|1
1648517880000|2022-03-29 01:38:00|||||||||1
1648517890000|2022-03-29 01:38:10|47422.1|47382.1|47437.5|47397.5|47439.8|47399.8|47422.1|47382.1|5
1648517900000|2022-03-29 01:38:20|47439.8|47399.8|47439.8|47399.8|47439.8|47399.8|47439.8|47399.8|0
1648517930000|2022-03-29 01:38:50|47437.5|47397.5|47435.1|47395.1|47437.5|47397.5|47435.1|47395.1|1
1648517940000|2022-03-29 01:39:00|47440.1|47400.1|47437.5|47397.5|47442.5|47402.5|47437.5|47397.5|0
1648517950000|2022-03-29 01:39:10|47439.8|47399.8|47442.5|47402.5|47442.5|47402.5|47439.8|47399.8|0
1648517970000|2022-03-29 01:39:30|47439.8|47399.8|47439.8|47399.8|47439.8|47399.8|47439.8|47399.8|0
1648517980000|2022-03-29 01:39:40|47442.5|47402.5|47442.5|47402.5|47442.5|47402.5|47442.5|47402.5|0
1648518000000|2022-03-29 01:40:00|47439.8|47399.8|47439.8|47399.8|47439.8|47399.8|47439.8|47399.8|0
1648518010000|2022-03-29 01:40:10|47437.5|47397.5|47437.5|47397.5|47437.5|47397.5|47437.5|47397.5|0
1648518040000|2022-03-29 01:40:40|47455.1|47415.1|47455.1|47415.1|47455.1|47415.1|47455.1|47415.1|4
1648518050000|2022-03-29 01:40:50|47452.8|47412.8|47450.1|47410.1|47452.8|47412.8|47450.1|47410.1|0
1648518060000|2022-03-29 01:41:00|47455.1|47415.1|47455.1|47415.1|47455.1|47415.1|47452.5|47412.5|3
1648518080000|2022-03-29 01:41:20|47457.5|47417.5|47457.5|47417.5|47457.5|47417.5|47457.5|47417.5|6
1648518090000|2022-03-29 01:41:30|47457.4|47417.4|47457.4|47417.4|47457.4|47417.4|47457.4|47417.4|0
1648518100000|2022-03-29 01:41:40|47455.1|47415.1|47455.1|47415.1|47455.1|47415.1|47455.1|47415.1|0
1648518110000|2022-03-29 01:41:50|47452.4|47412.4|47454.8|47414.8|47454.8|47414.8|47452.4|47412.4|0
1648518120000|2022-03-29 01:42:00|47457.4|47417.4|47455.1|47415.1|47457.4|47417.4|47455.1|47415.1|2
1648518130000|2022-03-29 01:42:10|47449.8|47409.8|47445.1|47405.1|47449.8|47409.8|47440.1|47400.1|1
1648518150000|2022-03-29 01:42:30|47439.8|47399.8|47435.1|47395.1|47439.8|47399.8|47435.1|47395.1|1
1648518160000|2022-03-29 01:42:40|47432.8|47392.8|47435.1|47395.1|47435.1|47395.1|47432.8|47392.8|1
1648518180000|2022-03-29 01:43:00|47437.4|47397.4|47447.4|47407.4|47447.4|47407.4|47437.4|47397.4|3
1648518190000|2022-03-29 01:43:10|47452.4|47412.4|47452.4|47412.4|47452.4|47412.4|47452.4|47412.4|0
1648518220000|2022-03-29 01:43:40|47449.8|47409.8|47445.1|47405.1|47452.4|47412.4|47445.1|47405.1|0
1648518240000|2022-03-29 01:44:00|47447.4|47407.4|47445.1|47405.1|47447.4|47407.4|47445.1|47405.1|0
1648518260000|2022-03-29 01:44:20|47450.1|47410.1|47452.4|47412.4|47452.4|47412.4|47450.1|47410.1|0
1648518270000|2022-03-29 01:44:30|47450.1|47410.1|47447.4|47407.4|47450.1|47410.1|47447.4|47407.4|0
1648518290000|2022-03-29 01:44:50|47445.1|47405.1|47445.1|47405.1|47445.1|47405.1|47445.1|47405.1|1
1648518300000|2022-03-29 01:45:00|47440.1|47400.1|47447.4|47407.4|47447.4|47407.4|47440.1|47400.1|3
1648518310000|2022-03-29 01:45:10|47450.1|47410.1|47447.4|47407.4|47452.4|47412.4|47447.4|47407.4|0
1648518320000|2022-03-29 01:45:20|47445.1|47405.1|47445.1|47405.1|47445.1|47405.1|47445.1|47405.1|0
1648518360000|2022-03-29 01:46:00|47442.8|47402.8|47445.1|47405.1|47445.1|47405.1|47440.1|47400.1|2
1648518370000|2022-03-29 01:46:10|47447.4|47407.4|47445.1|47405.1|47447.4|47407.4|47445.1|47405.1|0
1648518390000|2022-03-29 01:46:30|47442.8|47402.8|47442.8|47402.8|47442.8|47402.8|47442.8|47402.8|0
1648518400000|2022-03-29 01:46:40|47440.1|47400.1|47440.1|47400.1|47440.1|47400.1|47440.1|47400.1|0
1648518410000|2022-03-29 01:46:50|47442.4|47402.4|47442.4|47402.4|47442.4|47402.4|47442.4|47402.4|2
1648518420000|2022-03-29 01:47:00|47445.1|47405.1|47452.4|47412.4|47452.4|47412.4|47445.1|47405.1|0
1648518460000|2022-03-29 01:47:40|47457.4|47417.4|47457.4|47417.4|47457.4|47417.4|47457.4|47417.4|0
1648518480000|2022-03-29 01:48:00|47455.1|47415.1|47455.1|47415.1|47455.1|47415.1|47452.4|47412.4|1
1648518490000|2022-03-29 01:48:10|47452.4|47412.4|47452.4|47412.4|47452.4|47412.4|47452.4|47412.4|0
1648518500000|2022-03-29 01:48:20|47450.1|47410.1|47450.1|47410.1|47450.1|47410.1|47450.1|47410.1|0
1648518550000|2022-03-29 01:49:10|47447.4|47407.4|47447.4|47407.4|47447.4|47407.4|47447.4|47407.4|0
1648518560000|2022-03-29 01:49:20|47452.4|47412.4|47452.4|47412.4|47452.4|47412.4|47452.4|47412.4|1
1648518600000|2022-03-29 01:50:00|47449.7|47409.7|47452.4|47412.4|47455.1|47415.1|47449.7|47409.7|0
1648518610000|2022-03-29 01:50:10|47455.1|47415.1|47455.1|47415.1|47455.1|47415.1|47452.7|47412.7|1
1648518650000|2022-03-29 01:50:50|47452.4|47412.4|47455.1|47415.1|47455.1|47415.1|47452.4|47412.4|0
1648518660000|2022-03-29 01:51:00|47452.4|47412.4|47452.4|47412.4|47452.4|47412.4|47452.4|47412.4|0
1648518670000|2022-03-29 01:51:10|47447.7|47407.7|47437.4|47397.4|47447.7|47407.7|47437.4|47397.4|1
1648518680000|2022-03-29 01:51:20|47434.7|47394.7|47432.4|47392.4|47434.7|47394.7|47432|47392|0
1648518690000|2022-03-29 01:51:30|47430.1|47390.1|47422.4|47382.4|47430.1|47390.1|47422.4|47382.4|1
1648518710000|2022-03-29 01:51:50|47419.7|47379.7|47417.4|47377.4|47419.7|47379.7|47417.4|47377.4|0
1648518720000|2022-03-29 01:52:00|47410.1|47370.1|47407.4|47367.4|47412.4|47372.4|47407.4|47367.4|3
1648518740000|2022-03-29 01:52:20|47409.7|47369.7|47409.7|47369.7|47409.7|47369.7|47409.7|47369.7|1
1648518750000|2022-03-29 01:52:30|47412.4|47372.4|47412.4|47372.4|47412.4|47372.4|47412.4|47372.4|0
1648518790000|2022-03-29 01:53:10|47422.4|47382.4|47417.4|47377.4|47422.4|47382.4|47417.4|47377.4|1
1648518800000|2022-03-29 01:53:20|47414.7|47374.7|47414.7|47374.7|47414.7|47374.7|47412.4|47372.4|1
1648518830000|2022-03-29 01:53:50|47412.4|47372.4|47412.4|47372.4|47412.4|47372.4|47412.4|47372.4|0
1648518840000|2022-03-29 01:54:00|47407.4|47367.4|47412.4|47372.4|47412.4|47372.4|47407.4|47367.4|1
1648518850000|2022-03-29 01:54:10|47407.4|47367.4|47407.4|47367.4|47407.4|47367.4|47407.4|47367.4|0
1648518880000|2022-03-29 01:54:40|47404.7|47364.7|47397.4|47357.4|47404.7|47364.7|47397.4|47357.4|2
1648518890000|2022-03-29 01:54:50|||||||||2
1648518900000|2022-03-29 01:55:00|47399.7|47359.7|47402.4|47362.4|47402.4|47362.4|47399.7|47359.7|2
1648518910000|2022-03-29 01:55:10|47404.7|47364.7|47404.7|47364.7|47404.7|47364.7|47404.7|47364.7|0
1648518920000|2022-03-29 01:55:20|47407|47367|47412.4|47372.4|47412.4|47372.4|47407|47367|0
1648518940000|2022-03-29 01:55:40|47409.7|47369.7|47404.7|47364.7|47409.7|47369.7|47404.7|47364.7|0
1648518950000|2022-03-29 01:55:50|47402.4|47362.4|47412.4|47372.4|47412.4|47372.4|47402.4|47362.4|1
1648518960000|2022-03-29 01:56:00|47409.7|47369.7|47412.4|47372.4|47412.4|47372.4|47409.7|47369.7|0
1648518970000|2022-03-29 01:56:10|47409.7|47369.7|47412.4|47372.4|47412.4|47372.4|47407.4|47367.4|0
1648518980000|2022-03-29 01:56:20|47410|47370|47412.3|47372.3|47412.4|47372.4|47407.4|47367.4|0
1648518990000|2022-03-29 01:56:30|47407.3|47367.3|47412.3|47372.3|47412.3|47372.3|47407.3|47367.3|0
1648519000000|2022-03-29 01:56:40|47409.7|47369.7|47407.3|47367.3|47409.7|47369.7|47407.3|47367.3|0
1648519010000|2022-03-29 01:56:50|47404.7|47364.7|47402.3|47362.3|47404.7|47364.7|47402.3|47362.3|0
1648519030000|2022-03-29 01:57:10|47399.7|47359.7|47389.7|47349.7|47399.7|47359.7|47387.3|47347.3|1
1648519040000|2022-03-29 01:57:20|47394.7|47354.7|47394.7|47354.7|47394.7|47354.7|47394.7|47354.7|0
1648519050000|2022-03-29 01:57:30|47397|47357|47399.7|47359.7|47399.7|47359.7|47397|47357|0
1648519060000|2022-03-29 01:57:40|47397.3|47357.3|47392.3|47352.3|47397.3|47357.3|47392.3|47352.3|0
1648519070000|2022-03-29 01:57:50|47395|47355|47392.3|47352.3|47395|47355|47392.3|47352.3|0
1648519080000|2022-03-29 01:58:00|47395|47355|47412.3|47372.3|47412.3|47372.3|47392.3|47352.3|1
1648519090000|2022-03-29 01:58:10|47409.7|47369.7|47412.3|47372.3|47412.3|47372.3|47409.7|47369.7|0
1648519100000|2022-03-29 01:58:20|47409.7|47369.7|47409.7|47369.7|47409.7|47369.7|47409.7|47369.7|0
1648519110000|2022-03-29 01:58:30|47407.3|47367.3|47409.7|47369.7|47412.3|47372.3|47407.3|47367.3|0
1648519120000|2022-03-29 01:58:40|47412.3|47372.3|47412.3|47372.3|47412.3|47372.3|47412.3|47372.3|0
1648519140000|2022-03-29 01:59:00|47407.3|47367.3|47409.7|47369.7|47412.3|47372.3|47407.3|47367.3|0
1648519150000|2022-03-29 01:59:10|47412.3|47372.3|47412.3|47372.3|47412.3|47372.3|47412.3|47372.3|0
1648519160000|2022-03-29 01:59:20|47407.3|47367.3|47407.3|47367.3|47407.3|47367.3|47407.3|47367.3|0
1648519170000|2022-03-29 01:59:30|47409.7|47369.7|47412.3|47372.3|47412.3|47372.3|47409.7|47369.7|0
1648519180000|2022-03-29 01:59:40|47410|47370|47412.3|47372.3|47412.3|47372.3|47407.3|47367.3|1
1648519210000|2022-03-29 02:00:10|47410|47370|47412.3|47372.3|47412.3|47372.3|47409.6|47369.6|0
1648519220000|2022-03-29 02:00:20|47409.6|47369.6|47402.3|47362.3|47409.6|47369.6|47399.6|47359.6|2
1648519240000|2022-03-29 02:00:40|47399.6|47359.6|47399.6|47359.6|47402.3|47362.3|47399.6|47359.6|0
1648519250000|2022-03-29 02:00:50|||||||||1
1648519260000|2022-03-29 02:01:00|47402.3|47362.3|47402.3|47362.3|47402.3|47362.3|47402.3|47362.3|0
1648519270000|2022-03-29 02:01:10|47404.6|47364.6|47409.6|47369.6|47412.3|47372.3|47404.6|47364.6|0
1648519290000|2022-03-29 02:01:30|47407.3|47367.3|47407.3|47367.3|47407.3|47367.3|47407.3|47367.3|1
1648519300000|2022-03-29 02:01:40|47404.6|47364.6|47404.6|47364.6|47407.3|47367.3|47404.6|47364.6|0
1648519310000|2022-03-29 02:01:50|47402.3|47362.3|47412.3|47372.3|47412.3|47372.3|47402.3|47362.3|0
1648519330000|2022-03-29 02:02:10|47410|47370|47405|47365|47410|47370|47402.3|47362.3|0
1648519340000|2022-03-29 02:02:20|47402.3|47362.3|47399.6|47359.6|47402.3|47362.3|47399.6|47359.6|0
1648519360000|2022-03-29 02:02:40|47402.3|47362.3|47402.3|47362.3|47402.3|47362.3|47402.3|47362.3|0
1648519390000|2022-03-29 02:03:10|47399.6|47359.6|47402.3|47362.3|47402.3|47362.3|47399.6|47359.6|0
1648519400000|2022-03-29 02:03:20|47397.3|47357.3|47397.3|47357.3|47397.3|47357.3|47397.3|47357.3|0
1648519410000|2022-03-29 02:03:30|47387.3|47347.3|47387.3|47347.3|47392.3|47352.3|47384.6|47344.6|3
1648519420000|2022-03-29 02:03:40|47384.6|47344.6|47377.3|47337.3|47384.6|47344.6|47377.3|47337.3|11
1648519430000|2022-03-29 02:03:50|||||||||1
1648519440000|2022-03-29 02:04:00|47369.6|47329.6|47372.3|47332.3|47372.3|47332.3|47367.3|47327.3|12
1648519450000|2022-03-29 02:04:10|47370|47330|47372.3|47332.3|47372.3|47332.3|47369.6|47329.6|0
1648519460000|2022-03-29 02:04:20|47369.6|47329.6|47372.3|47332.3|47372.3|47332.3|47369.6|47329.6|1
1648519470000|2022-03-29 02:04:30|47369.6|47329.6|47372.3|47332.3|47372.3|47332.3|47369.6|47329.6|0
1648519480000|2022-03-29 02:04:40|47369.6|47329.6|47372.3|47332.3|47372.3|47332.3|47369.6|47329.6|0
1648519490000|2022-03-29 02:04:50|47370|47330|47369.6|47329.6|47370|47330|47369.6|47329.6|1
1648519500000|2022-03-29 02:05:00|47372.3|47332.3|47377.3|47337.3|47377.3|47337.3|47372.3|47332.3|0
1648519510000|2022-03-29 02:05:10|47374.6|47334.6|47377.3|47337.3|47377.3|47337.3|47374.6|47334.6|0
1648519520000|2022-03-29 02:05:20|47372.3|47332.3|47372.3|47332.3|47372.3|47332.3|47369.6|47329.6|1
1648519530000|2022-03-29 02:05:30|47370|47330|47372.3|47332.3|47372.3|47332.3|47370|47330|1
1648519560000|2022-03-29 02:06:00|47377.3|47337.3|47377.3|47337.3|47377.3|47337.3|47377.3|47337.3|1
1648519590000|2022-03-29 02:06:30|47374.6|47334.6|47374.6|47334.6|47374.6|47334.6|47374.6|47334.6|0
1648519600000|2022-03-29 02:06:40|47377.3|47337.3|47377.3|47337.3|47377.3|47337.3|47377.3|47337.3|0
1648519630000|2022-03-29 02:07:10|47374.6|47334.6|47372.3|47332.3|47374.6|47334.6|47372.3|47332.3|0
1648519670000|2022-03-29 02:07:50|47369.6|47329.6|47372.3|47332.3|47372.3|47332.3|47369.6|47329.6|0
1648519720000|2022-03-29 02:08:40|47369.6|47329.6|47372.3|47332.3|47372.3|47332.3|47369.6|47329.6|0
1648519740000|2022-03-29 02:09:00|47374.9|47334.9|47372.3|47332.3|47374.9|47334.9|47372.3|47332.3|0
1648519770000|2022-03-29 02:09:30|47369.9|47329.9|47367.3|47327.3|47369.9|47329.9|47367.3|47327.3|0
1648519800000|2022-03-29 02:10:00|||||||||1
1648519830000|2022-03-29 02:10:30|47364.9|47324.9|47359.6|47319.6|47364.9|47324.9|47359.6|47319.6|5
1648519840000|2022-03-29 02:10:40|47359.9|47319.9|47362.3|47322.3|47362.3|47322.3|47359.9|47319.9|1
1648519860000|2022-03-29 02:11:00|47359.9|47319.9|47364.9|47324.9|47364.9|47324.9|47359.9|47319.9|1
1648519880000|2022-03-29 02:11:20|47362.3|47322.3|47362.3|47322.3|47362.3|47322.3|47362.3|47322.3|0
1648519890000|2022-03-29 02:11:30|47362.2|47322.2|47362.2|47322.2|47362.2|47322.2|47362.2|47322.2|0
1648519930000|2022-03-29 02:12:10|47359.9|47319.9|47362.2|47322.2|47362.2|47322.2|47359.9|47319.9|1
1648519950000|2022-03-29 02:12:30|47357.2|47317.2|47357.2|47317.2|47359.6|47319.6|47357.2|47317.2|0
1648519970000|2022-03-29 02:12:50|47354.6|47314.6|47354.6|47314.6|47354.6|47314.6|47354.6|47314.6|0
1648519980000|2022-03-29 02:13:00|47357.2|47317.2|47357.2|47317.2|47357.2|47317.2|47357.2|47317.2|0
1648520000000|2022-03-29 02:13:20|47362.2|47322.2|47362.2|47322.2|47362.2|47322.2|47362.2|47322.2|1
1648520030000|2022-03-29 02:13:50|47364.6|47324.6|47369.6|47329.6|47372.2|47332.2|47364.6|47324.6|3
1648520040000|2022-03-29 02:14:00|47372.2|47332.2|47372.2|47332.2|47372.2|47332.2|47372.2|47332.2|0
1648520050000|2022-03-29 02:14:10|47374.9|47334.9|47372.2|47332.2|47374.9|47334.9|47372.2|47332.2|0
1648520060000|2022-03-29 02:14:20|47374.9|47334.9|47374.9|47334.9|47374.9|47334.9|47372.2|47332.2|0
1648520070000|2022-03-29 02:14:30|47372.2|47332.2|47374.9|47334.9|47374.9|47334.9|47372.2|47332.2|0
1648520080000|2022-03-29 02:14:40|47372.2|47332.2|47374.9|47334.9|47374.9|47334.9|47372.2|47332.2|1
1648520090000|2022-03-29 02:14:50|47372.2|47332.2|47372.2|47332.2|47374.9|47334.9|47372.2|47332.2|0
1648520150000|2022-03-29 02:15:50|47367.2|47327.2|47367.2|47327.2|47367.2|47327.2|47367.2|47327.2|0
1648520160000|2022-03-29 02:16:00|47372.2|47332.2|47372.2|47332.2|47372.2|47332.2|47372.2|47332.2|1
1648520190000|2022-03-29 02:16:30|47369.9|47329.9|47367.2|47327.2|47369.9|47329.9|47367.2|47327.2|0
1648520220000|2022-03-29 02:17:00|||||||||2
1648520230000|2022-03-29 02:17:10|||||||||1
1648520280000|2022-03-29 02:18:00|47359.9|47319.9|47357.2|47317.2|47359.9|47319.9|47357.2|47317.2|4
1648520290000|2022-03-29 02:18:10|47359.9|47319.9|47362.2|47322.2|47362.2|47322.2|47359.9|47319.9|1
1648520310000|2022-03-29 02:18:30|47359.9|47319.9|47362.2|47322.2|47362.2|47322.2|47359.9|47319.9|1
1648520360000|2022-03-29 02:19:20|47369.5|47329.5|47369.5|47329.5|47369.5|47329.5|47369.5|47329.5|0
1648520370000|2022-03-29 02:19:30|47372.2|47332.2|47372.2|47332.2|47372.2|47332.2|47372.2|47332.2|0
1648520380000|2022-03-29 02:19:40|47374.5|47334.5|47372.2|47332.2|47374.5|47334.5|47372.2|47332.2|0
1648520400000|2022-03-29 02:20:00|47369.5|47329.5|47367.2|47327.2|47369.5|47329.5|47367.2|47327.2|0
1648520440000|2022-03-29 02:20:40|47364.5|47324.5|47362.2|47322.2|47364.5|47324.5|47357.2|47317.2|1
1648520480000|2022-03-29 02:21:20|47359.9|47319.9|47357.2|47317.2|47359.9|47319.9|47357.2|47317.2|0
1648520500000|2022-03-29 02:21:40|47362.2|47322.2|47362.2|47322.2|47362.2|47322.2|47362.2|47322.2|1
1648520530000|2022-03-29 02:22:10|47359.5|47319.5|47369.5|47329.5|47369.5|47329.5|47357.2|47317.2|6
1648520560000|2022-03-29 02:22:40|47372.2|47332.2|47369.5|47329.5|47372.2|47332.2|47369.5|47329.5|0
1648520630000|2022-03-29 02:23:50|47372.2|47332.2|47372.2|47332.2|47372.2|47332.2|47372.2|47332.2|0
1648520650000|2022-03-29 02:24:10|47369.8|47329.8|47367.2|47327.2|47369.8|47329.8|47367.2|47327.2|0
1648520790000|2022-03-29 02:26:30|47367.1|47327.1|47367.1|47327.1|47367.1|47327.1|47367.1|47327.1|0
1648520800000|2022-03-29 02:26:40|47371.8|47331.8|47371.8|47331.8|47371.8|47331.8|47371.8|47331.8|2
1648520810000|2022-03-29 02:26:50|47377.1|47337.1|47377.1|47337.1|47377.1|47337.1|47377.1|47337.1|0
1648520870000|2022-03-29 02:27:50|47374.5|47334.5|47372.1|47332.1|47374.5|47334.5|47372.1|47332.1|3
1648520880000|2022-03-29 02:28:00|47374.5|47334.5|47377.1|47337.1|47377.1|47337.1|47374.5|47334.5|0
1648520900000|2022-03-29 02:28:20|||||||||1
1648520940000|2022-03-29 02:29:00|||||||||5
1648521000000|2022-03-29 02:30:00|47372.1|47332.1|47369.4|47329.4|47372.1|47332.1|47367.1|47327.1|2
1648521010000|2022-03-29 02:30:10|47367.1|47327.1|47369.4|47329.4|47372.1|47332.1|47367.1|47327.1|0
1648521030000|2022-03-29 02:30:30|47372.1|47332.1|47372.1|47332.1|47372.1|47332.1|47372.1|47332.1|0
1648521050000|2022-03-29 02:30:50|47377.1|47337.1|47377.1|47337.1|47377.1|47337.1|47372.1|47332.1|0
1648521060000|2022-03-29 02:31:00|47372.1|47332.1|47372.1|47332.1|47372.1|47332.1|47372.1|47332.1|0
1648521070000|2022-03-29 02:31:10|47377.1|47337.1|47372.1|47332.1|47377.1|47337.1|47372.1|47332.1|0
1648521100000|2022-03-29 02:31:40|47369.8|47329.8|47367.1|47327.1|47369.8|47329.8|47367.1|47327.1|0
1648521110000|2022-03-29 02:31:50|47372.1|47332.1|47372.1|47332.1|47372.1|47332.1|47372.1|47332.1|1
1648521120000|2022-03-29 02:32:00|47369.4|47329.4|47362.1|47322.1|47369.4|47329.4|47362.1|47322.1|1
1648521130000|2022-03-29 02:32:10|47364.8|47324.8|47362.1|47322.1|47364.8|47324.8|47362.1|47322.1|0
1648521140000|2022-03-29 02:32:20|47364.4|47324.4|47369.4|47329.4|47372.1|47332.1|47364.4|47324.4|0
1648521160000|2022-03-29 02:32:40|47372.1|47332.1|47369.4|47329.4|47372.1|47332.1|47369.4|47329.4|0
1648521170000|2022-03-29 02:32:50|47372.1|47332.1|47374.4|47334.4|47374.4|47334.4|47372.1|47332.1|0
1648521180000|2022-03-29 02:33:00|47377.1|47337.1|47372.1|47332.1|47377.1|47337.1|47372.1|47332.1|0
1648521200000|2022-03-29 02:33:20|47377.1|47337.1|47372.1|47332.1|47377.1|47337.1|47372.1|47332.1|10
1648521210000|2022-03-29 02:33:30|47369.4|47329.4|47359.4|47319.4|47369.4|47329.4|47359.4|47319.4|1
1648521220000|2022-03-29 02:33:40|47357.1|47317.1|47354.4|47314.4|47357.1|47317.1|47354.4|47314.4|4
1648521230000|2022-03-29 02:33:50|47357.1|47317.1|47356.7|47316.7|47357.1|47317.1|47351.7|47311.7|27
1648521240000|2022-03-29 02:34:00|47354.1|47314.1|47351.7|47311.7|47354.1|47314.1|47351.7|47311.7|0
1648521260000|2022-03-29 02:34:20|47354.1|47314.1|47356.7|47316.7|47356.7|47316.7|47354.1|47314.1|1
1648521270000|2022-03-29 02:34:30|47354.1|47314.1|47356.7|47316.7|47356.7|47316.7|47354.1|47314.1|0
1648521280000|2022-03-29 02:34:40|47354.1|47314.1|47354.1|47314.1|47354.1|47314.1|47354.1|47314.1|0
1648521290000|2022-03-29 02:34:50|47351.7|47311.7|47351.7|47311.7|47351.7|47311.7|47351.7|47311.7|0
1648521300000|2022-03-29 02:35:00|47349.1|47309.1|47349.1|47309.1|47349.1|47309.1|47349.1|47309.1|0
1648521320000|2022-03-29 02:35:20|47344.1|47304.1|47344.1|47304.1|47344.1|47304.1|47344.1|47304.1|4
1648521330000|2022-03-29 02:35:30|47341.7|47301.7|47341.7|47301.7|47341.7|47301.7|47339.1|47299.1|0
1648521340000|2022-03-29 02:35:40|47344.1|47304.1|47344.1|47304.1|47344.1|47304.1|47344.1|47304.1|1
1648521350000|2022-03-29 02:35:50|47346.4|47306.4|47344.1|47304.1|47346.4|47306.4|47344.1|47304.1|0
1648521380000|2022-03-29 02:36:20|47349.1|47309.1|47344.1|47304.1|47349.1|47309.1|47344.1|47304.1|2
1648521390000|2022-03-29 02:36:30|47344|47304|47344|47304|47344|47304|47344|47304|0
1648521410000|2022-03-29 02:36:50|47341.7|47301.7|47341.7|47301.7|47341.7|47301.7|47341.7|47301.7|0
1648521420000|2022-03-29 02:37:00|47344|47304|47344|47304|47344|47304|47344|47304|0
1648521430000|2022-03-29 02:37:10|47349|47309|47349|47309|47349|47309|47344|47304|0
1648521440000|2022-03-29 02:37:20|47346.4|47306.4|47344|47304|47346.4|47306.4|47341.7|47301.7|3
1648521450000|2022-03-29 02:37:30|47346.4|47306.4|47344|47304|47349|47309|47344|47304|0
1648521460000|2022-03-29 02:37:40|47346.4|47306.4|47351.4|47311.4|47351.7|47311.7|47346.4|47306.4|0
1648521470000|2022-03-29 02:37:50|47354|47314|47354|47314|47354|47314|47354|47314|0
1648521500000|2022-03-29 02:38:20|47356.7|47316.7|47356.7|47316.7|47356.7|47316.7|47356.7|47316.7|0
1648521510000|2022-03-29 02:38:30|47354|47314|47358.7|47318.7|47358.7|47318.7|47354|47314|0
1648521520000|2022-03-29 02:38:40|47364|47324|47354|47314|47364|47324|47354|47314|0
1648521530000|2022-03-29 02:38:50|47356.7|47316.7|47364|47324|47364|47324|47356.7|47316.7|0
1648521540000|2022-03-29 02:39:00|47356.7|47316.7|47356.7|47316.7|47356.7|47316.7|47354|47314|1
1648521550000|2022-03-29 02:39:10|47354.4|47314.4|47356.7|47316.7|47356.7|47316.7|47354.4|47314.4|1
1648521560000|2022-03-29 02:39:20|47361.4|47321.4|47361.4|47321.4|47361.4|47321.4|47361.4|47321.4|1
1648521570000|2022-03-29 02:39:30|47364|47324|47374|47334|47374|47334|47364|47324|3
1648521580000|2022-03-29 02:39:40|47379|47339|47376.7|47336.7|47379|47339|47376.7|47336.7|1
1648521590000|2022-03-29 02:39:50|47374|47334|47374|47334|47374|47334|47374|47334|0
1648521600000|2022-03-29 02:40:00|47371.7|47331.7|47371.3|47331.3|47371.7|47331.7|47371.3|47331.3|0
1648521610000|2022-03-29 02:40:10|47369|47329|47374|47334|47374|47334|47369|47329|0
1648521630000|2022-03-29 02:40:30|||||||||1
1648521650000|2022-03-29 02:40:50|47371.3|47331.3|47371.3|47331.3|47371.3|47331.3|47371.3|47331.3|0
1648521660000|2022-03-29 02:41:00|47374|47334|47371.7|47331.7|47374|47334|47371.7|47331.7|0
1648521680000|2022-03-29 02:41:20|47381.7|47341.7|47384|47344|47384|47344|47381.7|47341.7|1
1648521700000|2022-03-29 02:41:40|47394|47354|47394|47354|47399|47359|47394|47354|2
1648521710000|2022-03-29 02:41:50|47391.7|47351.7|47394|47354|47394|47354|47389|47349|0
1648521730000|2022-03-29 02:42:10|47391.7|47351.7|47394|47354|47394|47354|47389|47349|0
1648521740000|2022-03-29 02:42:20|47389|47349|47389|47349|47391.7|47351.7|47389|47349|0
1648521750000|2022-03-29 02:42:30|47391.7|47351.7|47391.7|47351.7|47391.7|47351.7|47391.7|47351.7|0
1648521780000|2022-03-29 02:43:00|47394|47354|47391.7|47351.7|47394|47354|47391.7|47351.7|0
1648521800000|2022-03-29 02:43:20|47394|47354|47394|47354|47394|47354|47394|47354|1
1648521810000|2022-03-29 02:43:30|47391.7|47351.7|47391.7|47351.7|47391.7|47351.7|47391.7|47351.7|0
1648521820000|2022-03-29 02:43:40|47389|47349|47391.7|47351.7|47391.7|47351.7|47389|47349|0
1648521840000|2022-03-29 02:44:00|47394|47354|47394|47354|47394|47354|47394|47354|1
1648521870000|2022-03-29 02:44:30|47396.3|47356.3|47404|47364|47404|47364|47396.3|47356.3|0
1648521890000|2022-03-29 02:44:50|47406.7|47366.7|47414|47374|47414|47374|47406.7|47366.7|2
1648521910000|2022-03-29 02:45:10|47411.7|47371.7|47411.7|47371.7|47419|47379|47411.7|47371.7|1
1648521920000|2022-03-29 02:45:20|47414|47374|47414|47374|47414|47374|47411.7|47371.7|1
1648521930000|2022-03-29 02:45:30|47411.7|47371.7|47411.7|47371.7|47411.7|47371.7|47411.7|47371.7|0
1648521940000|2022-03-29 02:45:40|47414|47374|47416.7|47376.7|47419.3|47379.3|47414|47374|3
1648521950000|2022-03-29 02:45:50|47419.3|47379.3|47416.7|47376.7|47421.7|47381.7|47414.3|47374.3|0
1648521980000|2022-03-29 02:46:20|47414.3|47374.3|47419.3|47379.3|47419.3|47379.3|47414.3|47374.3|0
1648521990000|2022-03-29 02:46:30|47416.7|47376.7|47419.3|47379.3|47419.3|47379.3|47416.7|47376.7|0
1648522000000|2022-03-29 02:46:40|47421.7|47381.7|47419.3|47379.3|47421.7|47381.7|47417|47377|1
1648522020000|2022-03-29 02:47:00|47417|47377|47409.3|47369.3|47417|47377|47409.3|47369.3|0
1648522030000|2022-03-29 02:47:10|47411.7|47371.7|47409.3|47369.3|47411.7|47371.7|47404.3|47364.3|0
1648522120000|2022-03-29 02:48:40|47407|47367|47404.3|47364.3|47407|47367|47404.3|47364.3|0
1648522140000|2022-03-29 02:49:00|47394|47354|47394|47354|47396.6|47356.6|47394|47354|2
1648522160000|2022-03-29 02:49:20|47396.6|47356.6|47396.6|47356.6|47396.6|47356.6|47396.6|47356.6|0
1648522170000|2022-03-29 02:49:30|47394.3|47354.3|47399.3|47359.3|47399.3|47359.3|47394.3|47354.3|0
1648522180000|2022-03-29 02:49:40|47396.6|47356.6|47406.6|47366.6|47406.6|47366.6|47396.6|47356.6|0
1648522190000|2022-03-29 02:49:50|47409.3|47369.3|47409.3|47369.3|47409.3|47369.3|47409.3|47369.3|0
1648522200000|2022-03-29 02:50:00|47406.6|47366.6|47404|47364|47406.6|47366.6|47404|47364|2
1648522210000|2022-03-29 02:50:10|47406.6|47366.6|47406.6|47366.6|47409.3|47369.3|47404|47364|0
1648522220000|2022-03-29 02:50:20|47409.3|47369.3|47404|47364|47409.3|47369.3|47404|47364|0
1648522230000|2022-03-29 02:50:30|47406.6|47366.6|47406.6|47366.6|47406.6|47366.6|47399.3|47359.3|1
1648522240000|2022-03-29 02:50:40|47409.3|47369.3|47409.3|47369.3|47409.3|47369.3|47409.3|47369.3|0
1648522250000|2022-03-29 02:50:50|47419.3|47379.3|47419.3|47379.3|47419.3|47379.3|47419.3|47379.3|2
1648522260000|2022-03-29 02:51:00|47421.6|47381.6|47426.6|47386.6|47426.6|47386.6|47421.6|47381.6|0
1648522270000|2022-03-29 02:51:10|47423.9|47383.9|47429.3|47389.3|47429.3|47389.3|47423.9|47383.9|0
1648522280000|2022-03-29 02:51:20|47426.6|47386.6|47426.6|47386.6|47426.6|47386.6|47426.6|47386.6|0
1648522290000|2022-03-29 02:51:30|47429.3|47389.3|47431.6|47391.6|47434.3|47394.3|47426.6|47386.6|3
1648522300000|2022-03-29 02:51:40|47434.3|47394.3|47439.3|47399.3|47441.6|47401.6|47434.3|47394.3|0
1648522310000|2022-03-29 02:51:50|47441.6|47401.6|47449.3|47409.3|47449.3|47409.3|47441.6|47401.6|4
1648522320000|2022-03-29 02:52:00|47454.3|47414.3|47479.3|47439.3|47479.3|47439.3|47449.3|47409.3|31
1648522340000|2022-03-29 02:52:20|47474.3|47434.3|47476.6|47436.6|47476.6|47436.6|47474.3|47434.3|1
1648522350000|2022-03-29 02:52:30|47479.3|47439.3|47479.3|47439.3|47479.3|47439.3|47476.6|47436.6|0
1648522360000|2022-03-29 02:52:40|47472|47432|47469.3|47429.3|47472|47432|47469.3|47429.3|3
1648522380000|2022-03-29 02:53:00|47471.6|47431.6|47479.3|47439.3|47479.3|47439.3|47471.6|47431.6|0
1648522390000|2022-03-29 02:53:10|47483.9|47443.9|47483.9|47443.9|47483.9|47443.9|47483.9|47443.9|1
1648522400000|2022-03-29 02:53:20|47486.6|47446.6|47491.6|47451.6|47491.6|47451.6|47486.6|47446.6|1
1648522410000|2022-03-29 02:53:30|47489.3|47449.3|47489.3|47449.3|47489.3|47449.3|47489.3|47449.3|0
1648522420000|2022-03-29 02:53:40|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|0
1648522430000|2022-03-29 02:53:50|47497|47457|47499.3|47459.3|47499.3|47459.3|47496.6|47456.6|1
1648522440000|2022-03-29 02:54:00|47496.6|47456.6|47489.3|47449.3|47496.6|47456.6|47489.3|47449.3|1
1648522460000|2022-03-29 02:54:20|47487|47447|47489.3|47449.3|47489.3|47449.3|47487|47447|1
1648522490000|2022-03-29 02:54:50|47491.6|47451.6|47494.3|47454.3|47494.3|47454.3|47491.6|47451.6|0
1648522500000|2022-03-29 02:55:00|47489.3|47449.3|47489.3|47449.3|47489.3|47449.3|47489.3|47449.3|0
1648522510000|2022-03-29 02:55:10|47491.6|47451.6|47494.3|47454.3|47496.6|47456.6|47491.6|47451.6|1
1648522520000|2022-03-29 02:55:20|47492|47452|47489.3|47449.3|47492|47452|47489.3|47449.3|0
1648522530000|2022-03-29 02:55:30|47486.6|47446.6|47486.6|47446.6|47489.3|47449.3|47481.6|47441.6|0
1648522550000|2022-03-29 02:55:50|47489.3|47449.3|47489.3|47449.3|47489.3|47449.3|47489.3|47449.3|0
1648522560000|2022-03-29 02:56:00|47486.6|47446.6|47486.6|47446.6|47486.6|47446.6|47486.6|47446.6|0
1648522570000|2022-03-29 02:56:10|47484.3|47444.3|47484.3|47444.3|47484.3|47444.3|47479.3|47439.3|2
1648522580000|2022-03-29 02:56:20|47486.6|47446.6|47464.3|47424.3|47486.6|47446.6|47464.3|47424.3|14
1648522590000|2022-03-29 02:56:30|47461.9|47421.9|47459.3|47419.3|47461.9|47421.9|47459.3|47419.3|0
1648522620000|2022-03-29 02:57:00|47463.9|47423.9|47474.3|47434.3|47474.3|47434.3|47463.9|47423.9|2
1648522650000|2022-03-29 02:57:30|47476.6|47436.6|47484.3|47444.3|47484.3|47444.3|47476.6|47436.6|0
1648522670000|2022-03-29 02:57:50|47494.3|47454.3|47491.6|47451.6|47496.6|47456.6|47489.3|47449.3|2
1648522680000|2022-03-29 02:58:00|47494.3|47454.3|47489.3|47449.3|47494.3|47454.3|47489.3|47449.3|0
1648522700000|2022-03-29 02:58:20|47493.9|47453.9|47499.3|47459.3|47499.3|47459.3|47493.9|47453.9|2
1648522710000|2022-03-29 02:58:30|47503.9|47463.9|47503.9|47463.9|47503.9|47463.9|47503.9|47463.9|1
1648522720000|2022-03-29 02:58:40|47506.6|47466.6|47506.6|47466.6|47506.6|47466.6|47504.3|47464.3|1
1648522730000|2022-03-29 02:58:50|47504.3|47464.3|47499.3|47459.3|47504.3|47464.3|47499.3|47459.3|0
1648522740000|2022-03-29 02:59:00|47501.6|47461.6|47501.9|47461.9|47504.3|47464.3|47501.6|47461.6|0
1648522750000|2022-03-29 02:59:10|47499.3|47459.3|47499.3|47459.3|47509.3|47469.3|47499.3|47459.3|4
1648522760000|2022-03-29 02:59:20|47511.6|47471.6|47499.3|47459.3|47511.6|47471.6|47499.3|47459.3|10
1648522770000|2022-03-29 02:59:30|47501.9|47461.9|47511.6|47471.6|47511.6|47471.6|47501.9|47461.9|1
1648522780000|2022-03-29 02:59:40|47521.6|47481.6|47526.6|47486.6|47526.6|47486.6|47521.6|47481.6|8
1648522800000|2022-03-29 03:00:00|47531.9|47491.9|47534.2|47494.2|47534.2|47494.2|47526.6|47486.6|4
1648522810000|2022-03-29 03:00:10|47521.6|47481.6|47526.6|47486.6|47526.6|47486.6|47521.6|47481.6|0
1648522820000|2022-03-29 03:00:20|47524.2|47484.2|47521.6|47481.6|47528.9|47488.9|47521.6|47481.6|4
1648522840000|2022-03-29 03:00:40|47526.6|47486.6|47526.6|47486.6|47526.6|47486.6|47526.6|47486.6|0
1648522850000|2022-03-29 03:00:50|47524.2|47484.2|47521.6|47481.6|47524.2|47484.2|47521.6|47481.6|0
1648522860000|2022-03-29 03:01:00|47524.2|47484.2|47521.6|47481.6|47524.2|47484.2|47521.6|47481.6|0
1648522870000|2022-03-29 03:01:10|47526.6|47486.6|47516.6|47476.6|47526.6|47486.6|47516.6|47476.6|1
1648522880000|2022-03-29 03:01:20|47519.2|47479.2|47516.6|47476.6|47519.2|47479.2|47516.6|47476.6|0
1648522890000|2022-03-29 03:01:30|47519.2|47479.2|47519.2|47479.2|47519.2|47479.2|47519.2|47479.2|0
1648522900000|2022-03-29 03:01:40|47514.2|47474.2|47516.6|47476.6|47519.2|47479.2|47514.2|47474.2|1
1648522910000|2022-03-29 03:01:50|47519.2|47479.2|47521.6|47481.6|47526.6|47486.6|47516.6|47476.6|0
1648522930000|2022-03-29 03:02:10|47514.2|47474.2|47516.6|47476.6|47516.6|47476.6|47511.9|47471.9|3
1648522950000|2022-03-29 03:02:30|47521.9|47481.9|47516.6|47476.6|47521.9|47481.9|47516.6|47476.6|1
1648522970000|2022-03-29 03:02:50|47514.2|47474.2|47511.9|47471.9|47514.2|47474.2|47511.9|47471.9|0
1648522980000|2022-03-29 03:03:00|47509.2|47469.2|47514.2|47474.2|47514.2|47474.2|47506.5|47466.5|1
1648523020000|2022-03-29 03:03:40|47509.2|47469.2|47509.2|47469.2|47509.2|47469.2|47509.2|47469.2|0
1648523030000|2022-03-29 03:03:50|47514.2|47474.2|47516.5|47476.5|47516.5|47476.5|47514.2|47474.2|1
1648523040000|2022-03-29 03:04:00|47514.2|47474.2|47521.5|47481.5|47521.5|47481.5|47514.2|47474.2|1
1648523050000|2022-03-29 03:04:10|47529.2|47489.2|47529.2|47489.2|47531.5|47491.5|47529.2|47489.2|3
1648523060000|2022-03-29 03:04:20|47526.5|47486.5|47526.5|47486.5|47526.5|47486.5|47526.5|47486.5|0
1648523070000|2022-03-29 03:04:30|47531.5|47491.5|47533.9|47493.9|47533.9|47493.9|47531.5|47491.5|0
1648523080000|2022-03-29 03:04:40|47539.2|47499.2|47536.5|47496.5|47539.2|47499.2|47536.5|47496.5|0
1648523120000|2022-03-29 03:05:20|47539.2|47499.2|47546.5|47506.5|47546.5|47506.5|47539.2|47499.2|3
1648523130000|2022-03-29 03:05:30|47548.9|47508.9|47549.2|47509.2|47551.5|47511.5|47548.9|47508.9|1
1648523140000|2022-03-29 03:05:40|||||||||3
1648523150000|2022-03-29 03:05:50|47551.9|47511.9|47551.9|47511.9|47551.9|47511.9|47551.9|47511.9|0
1648523160000|2022-03-29 03:06:00|47544.6|47504.6|47544.6|47504.6|47544.6|47504.6|47544.6|47504.6|2
1648523170000|2022-03-29 03:06:10|47534.6|47494.6|47534.6|47494.6|47534.6|47494.6|47532.2|47492.2|2
1648523200000|2022-03-29 03:06:40|||||||||2
1648523210000|2022-03-29 03:06:50|47539.6|47499.6|47554.6|47514.6|47554.6|47514.6|47539.6|47499.6|4
1648523220000|2022-03-29 03:07:00|47551.9|47511.9|47561.9|47521.9|47561.9|47521.9|47551.9|47511.9|9
1648523230000|2022-03-29 03:07:10|47564.6|47524.6|47574.6|47534.6|47574.6|47534.6|47564.6|47524.6|2
1648523240000|2022-03-29 03:07:20|47571.9|47531.9|47571.9|47531.9|47571.9|47531.9|47571.9|47531.9|0
1648523250000|2022-03-29 03:07:30|47564.6|47524.6|47564.6|47524.6|47564.6|47524.6|47564.6|47524.6|1
1648523270000|2022-03-29 03:07:50|47559.6|47519.6|47554.6|47514.6|47559.6|47519.6|47554.6|47514.6|1
1648523290000|2022-03-29 03:08:10|47544.6|47504.6|47544.6|47504.6|47544.6|47504.6|47544.6|47504.6|4
1648523300000|2022-03-29 03:08:20|47552.2|47512.2|47549.5|47509.5|47552.2|47512.2|47544.9|47504.9|1
1648523310000|2022-03-29 03:08:30|47551.9|47511.9|47564.5|47524.5|47564.5|47524.5|47551.9|47511.9|5
1648523320000|2022-03-29 03:08:40|47561.9|47521.9|47549.5|47509.5|47561.9|47521.9|47549.5|47509.5|0
1648523330000|2022-03-29 03:08:50|47544.5|47504.5|47549.5|47509.5|47549.5|47509.5|47544.5|47504.5|0
1648523340000|2022-03-29 03:09:00|47546.9|47506.9|47539.5|47499.5|47546.9|47506.9|47539.5|47499.5|2
1648523350000|2022-03-29 03:09:10|47531.9|47491.9|47526.9|47486.9|47531.9|47491.9|47526.9|47486.9|4
1648523360000|2022-03-29 03:09:20|47529.5|47489.5|47526.9|47486.9|47529.5|47489.5|47526.9|47486.9|1
1648523370000|2022-03-29 03:09:30|47529.5|47489.5|47531.9|47491.9|47534.5|47494.5|47529.5|47489.5|1
1648523400000|2022-03-29 03:10:00|47524.5|47484.5|47524.5|47484.5|47524.5|47484.5|47524.5|47484.5|2
1648523450000|2022-03-29 03:10:50|47514.5|47474.5|47514.5|47474.5|47514.5|47474.5|47514.5|47474.5|0
1648523460000|2022-03-29 03:11:00|47516.9|47476.9|47514.5|47474.5|47516.9|47476.9|47514.5|47474.5|1
1648523480000|2022-03-29 03:11:20|47516.9|47476.9|47519.5|47479.5|47524.5|47484.5|47516.9|47476.9|0
1648523490000|2022-03-29 03:11:30|47521.8|47481.8|47504.5|47464.5|47522.2|47482.2|47504.5|47464.5|0
1648523500000|2022-03-29 03:11:40|47502.2|47462.2|47506.8|47466.8|47506.8|47466.8|47502.2|47462.2|1
1648523510000|2022-03-29 03:11:50|47504.5|47464.5|47504.5|47464.5|47504.5|47464.5|47504.5|47464.5|0
1648523520000|2022-03-29 03:12:00|47506.8|47466.8|47511.8|47471.8|47511.8|47471.8|47506.8|47466.8|0
1648523530000|2022-03-29 03:12:10|47509.5|47469.5|47516.8|47476.8|47516.8|47476.8|47509.5|47469.5|0
1648523550000|2022-03-29 03:12:30|47519.5|47479.5|47521.8|47481.8|47524.5|47484.5|47519.5|47479.5|0
1648523560000|2022-03-29 03:12:40|47524.5|47484.5|47524.5|47484.5|47524.5|47484.5|47524.5|47484.5|0
1648523570000|2022-03-29 03:12:50|47521.8|47481.8|47521.8|47481.8|47524.5|47484.5|47521.8|47481.8|0
1648523580000|2022-03-29 03:13:00|47526.8|47486.8|47531.8|47491.8|47531.8|47491.8|47524.5|47484.5|0
1648523590000|2022-03-29 03:13:10|47534.2|47494.2|47539.5|47499.5|47539.5|47499.5|47534.2|47494.2|2
1648523620000|2022-03-29 03:13:40|47541.8|47501.8|47544.5|47504.5|47544.5|47504.5|47541.8|47501.8|0
1648523630000|2022-03-29 03:13:50|47546.8|47506.8|47544.5|47504.5|47546.8|47506.8|47544.5|47504.5|0
1648523640000|2022-03-29 03:14:00|47541.8|47501.8|47544.5|47504.5|47544.5|47504.5|47541.8|47501.8|0
1648523650000|2022-03-29 03:14:10|47541.8|47501.8|47554.5|47514.5|47554.5|47514.5|47541.8|47501.8|2
1648523660000|2022-03-29 03:14:20|47561.8|47521.8|47561.8|47521.8|47561.8|47521.8|47561.8|47521.8|1
1648523670000|2022-03-29 03:14:30|47564.1|47524.1|47561.8|47521.8|47564.1|47524.1|47561.8|47521.8|2
1648523680000|2022-03-29 03:14:40|47564.5|47524.5|47566.8|47526.8|47566.8|47526.8|47561.8|47521.8|0
1648523690000|2022-03-29 03:14:50|47561.8|47521.8|47551.8|47511.8|47561.8|47521.8|47551.8|47511.8|1
1648523700000|2022-03-29 03:15:00|47554.5|47514.5|47552.2|47512.2|47559.5|47519.5|47551.8|47511.8|1
1648523710000|2022-03-29 03:15:10|47549.5|47509.5|47541.8|47501.8|47549.5|47509.5|47541.8|47501.8|0
1648523720000|2022-03-29 03:15:20|47549.5|47509.5|47541.8|47501.8|47549.5|47509.5|47541.8|47501.8|0
1648523730000|2022-03-29 03:15:30|47549.5|47509.5|47546.8|47506.8|47549.5|47509.5|47546.8|47506.8|0
1648523740000|2022-03-29 03:15:40|47549.1|47509.1|47554.5|47514.5|47554.5|47514.5|47549.1|47509.1|0
1648523750000|2022-03-29 03:15:50|47556.8|47516.8|47569.5|47529.5|47569.5|47529.5|47556.8|47516.8|2
1648523760000|2022-03-29 03:16:00|47566.8|47526.8|47566.8|47526.8|47566.8|47526.8|47561.8|47521.8|0
1648523770000|2022-03-29 03:16:10|47569.5|47529.5|47569.5|47529.5|47569.5|47529.5|47566.8|47526.8|0
1648523780000|2022-03-29 03:16:20|47571.8|47531.8|47576.8|47536.8|47576.8|47536.8|47571.8|47531.8|1
1648523790000|2022-03-29 03:16:30|47574.5|47534.5|47574.5|47534.5|47574.5|47534.5|47566.8|47526.8|1
1648523810000|2022-03-29 03:16:50|47571.8|47531.8|47571.8|47531.8|47571.8|47531.8|47571.8|47531.8|0
1648523820000|2022-03-29 03:17:00|47567.2|47527.2|47564.5|47524.5|47567.2|47527.2|47561.8|47521.8|0
1648523830000|2022-03-29 03:17:10|47567.2|47527.2|47576.8|47536.8|47576.8|47536.8|47567.2|47527.2|3
1648523880000|2022-03-29 03:18:00|47574.5|47534.5|47561.8|47521.8|47574.5|47534.5|47561.8|47521.8|1
1648523890000|2022-03-29 03:18:10|47554.5|47514.5|47554.5|47514.5|47554.5|47514.5|47554.5|47514.5|1
1648523900000|2022-03-29 03:18:20|47541.8|47501.8|47541.8|47501.8|47544.1|47504.1|47541.8|47501.8|0
1648523920000|2022-03-29 03:18:40|47536.8|47496.8|47534.5|47494.5|47536.8|47496.8|47531.8|47491.8|0
1648523930000|2022-03-29 03:18:50|47531.8|47491.8|47531.8|47491.8|47534.5|47494.5|47531.8|47491.8|0
1648523940000|2022-03-29 03:19:00|47529.5|47489.5|47524.5|47484.5|47529.5|47489.5|47524.5|47484.5|0
1648523950000|2022-03-29 03:19:10|47521.8|47481.8|47524.5|47484.5|47524.5|47484.5|47521.8|47481.8|0
1648523960000|2022-03-29 03:19:20|47527.2|47487.2|47521.8|47481.8|47527.2|47487.2|47521.8|47481.8|2
1648523970000|2022-03-29 03:19:30|47524.5|47484.5|47521.8|47481.8|47532.5|47492.5|47521.8|47481.8|1
1648523980000|2022-03-29 03:19:40|47524.5|47484.5|47519.5|47479.5|47524.5|47484.5|47519.5|47479.5|0
1648523990000|2022-03-29 03:19:50|47516.8|47476.8|47519.5|47479.5|47519.5|47479.5|47516.8|47476.8|0
1648524000000|2022-03-29 03:20:00|47516.8|47476.8|47516.8|47476.8|47519.5|47479.5|47516.8|47476.8|0
1648524010000|2022-03-29 03:20:10|47519.1|47479.1|47526.8|47486.8|47526.8|47486.8|47519.1|47479.1|0
1648524030000|2022-03-29 03:20:30|47519.5|47479.5|47514.5|47474.5|47519.5|47479.5|47514.5|47474.5|0
1648524040000|2022-03-29 03:20:40|47511.8|47471.8|47511.8|47471.8|47514.5|47474.5|47511.8|47471.8|0
1648524050000|2022-03-29 03:20:50|47514.5|47474.5|47521.8|47481.8|47521.8|47481.8|47511.8|47471.8|5
1648524060000|2022-03-29 03:21:00|47516.8|47476.8|47519.5|47479.5|47519.5|47479.5|47516.8|47476.8|0
1648524070000|2022-03-29 03:21:10|47516.8|47476.8|47516.8|47476.8|47516.8|47476.8|47506.8|47466.8|0
1648524080000|2022-03-29 03:21:20|47514.1|47474.1|47509.1|47469.1|47516.8|47476.8|47509.1|47469.1|0
1648524090000|2022-03-29 03:21:30|47511.4|47471.4|47506.8|47466.8|47521.8|47481.8|47506.8|47466.8|0
1648524100000|2022-03-29 03:21:40|47509.5|47469.5|47511.8|47471.8|47511.8|47471.8|47509.5|47469.5|1
1648524120000|2022-03-29 03:22:00|47514.5|47474.5|47514.5|47474.5|47514.5|47474.5|47511.8|47471.8|0
1648524130000|2022-03-29 03:22:10|47511.8|47471.8|47511.8|47471.8|47511.8|47471.8|47511.8|47471.8|0
1648524140000|2022-03-29 03:22:20|47509.5|47469.5|47509.1|47469.1|47514.5|47474.5|47509.1|47469.1|0
1648524150000|2022-03-29 03:22:30|47511.8|47471.8|47514.5|47474.5|47514.5|47474.5|47509.1|47469.1|0
1648524160000|2022-03-29 03:22:40|47511.8|47471.8|47514.5|47474.5|47514.5|47474.5|47511.8|47471.8|0
1648524170000|2022-03-29 03:22:50|47511.8|47471.8|47519.5|47479.5|47526.8|47486.8|47511.8|47471.8|1
1648524180000|2022-03-29 03:23:00|47516.8|47476.8|47516.8|47476.8|47516.8|47476.8|47516.8|47476.8|0
1648524190000|2022-03-29 03:23:10|47519.5|47479.5|47516.8|47476.8|47526.8|47486.8|47516.8|47476.8|0
1648524200000|2022-03-29 03:23:20|47521.8|47481.8|47526.8|47486.8|47526.8|47486.8|47521.8|47481.8|0
1648524210000|2022-03-29 03:23:30|47531.8|47491.8|47531.8|47491.8|47531.8|47491.8|47531.8|47491.8|0
1648524240000|2022-03-29 03:24:00|47524.1|47484.1|47526.8|47486.8|47526.8|47486.8|47522.1|47482.1|1
1648524250000|2022-03-29 03:24:10|47529.1|47489.1|47536.8|47496.8|47536.8|47496.8|47529.1|47489.1|0
1648524260000|2022-03-29 03:24:20|47534.4|47494.4|47526.8|47486.8|47534.4|47494.4|47526.8|47486.8|0
1648524280000|2022-03-29 03:24:40|47534.8|47494.8|47536.8|47496.8|47536.8|47496.8|47534.1|47494.1|4
1648524290000|2022-03-29 03:24:50|47539.4|47499.4|47541.8|47501.8|47541.8|47501.8|47539.4|47499.4|0
1648524300000|2022-03-29 03:25:00|47544.1|47504.1|47551.8|47511.8|47551.8|47511.8|47544.1|47504.1|0
1648524330000|2022-03-29 03:25:30|47546.8|47506.8|47546.8|47506.8|47546.8|47506.8|47546.8|47506.8|0
1648524340000|2022-03-29 03:25:40|47544.1|47504.1|47539.1|47499.1|47546.8|47506.8|47539.1|47499.1|0
1648524350000|2022-03-29 03:25:50|47541.8|47501.8|47539.1|47499.1|47541.8|47501.8|47539.1|47499.1|0
1648524360000|2022-03-29 03:26:00|47541.8|47501.8|47536.8|47496.8|47544.1|47504.1|47534.1|47494.1|3
1648524370000|2022-03-29 03:26:10|47531.8|47491.8|47521.8|47481.8|47531.8|47491.8|47519.1|47479.1|0
1648524380000|2022-03-29 03:26:20|47519.1|47479.1|47526.8|47486.8|47526.8|47486.8|47519.1|47479.1|0
1648524390000|2022-03-29 03:26:30|47526.7|47486.7|47531.7|47491.7|47531.7|47491.7|47526.7|47486.7|0
1648524400000|2022-03-29 03:26:40|47534.4|47494.4|47534.4|47494.4|47534.4|47494.4|47534.4|47494.4|0
1648524410000|2022-03-29 03:26:50|47536.7|47496.7|47534.1|47494.1|47536.7|47496.7|47534.1|47494.1|0
1648524420000|2022-03-29 03:27:00|47536.7|47496.7|47531.7|47491.7|47536.7|47496.7|47531.7|47491.7|0
1648524470000|2022-03-29 03:27:50|47529.4|47489.4|47526.7|47486.7|47529.4|47489.4|47526.7|47486.7|0
1648524480000|2022-03-29 03:28:00|47529.4|47489.4|47531.7|47491.7|47531.7|47491.7|47529.4|47489.4|1
1648524510000|2022-03-29 03:28:30|47537.1|47497.1|47536.7|47496.7|47537.1|47497.1|47536.7|47496.7|0
1648524530000|2022-03-29 03:28:50|47544.4|47504.4|47544.4|47504.4|47544.4|47504.4|47544.4|47504.4|0
1648524540000|2022-03-29 03:29:00|47541.7|47501.7|47529.1|47489.1|47541.7|47501.7|47526.7|47486.7|1
1648524550000|2022-03-29 03:29:10|47526.7|47486.7|47529.1|47489.1|47529.1|47489.1|47526.7|47486.7|0
1648524560000|2022-03-29 03:29:20|47529|47489|47531.7|47491.7|47531.7|47491.7|47529|47489|0
1648524570000|2022-03-29 03:29:30|47529|47489|47531.7|47491.7|47531.7|47491.7|47529|47489|0
1648524600000|2022-03-29 03:30:00|47534|47494|47534|47494|47534|47494|47534|47494|0
1648524660000|2022-03-29 03:31:00|47531.7|47491.7|47529.4|47489.4|47531.7|47491.7|47529.4|47489.4|0
1648524670000|2022-03-29 03:31:10|47526.7|47486.7|47526.7|47486.7|47526.7|47486.7|47526.7|47486.7|0
1648524690000|2022-03-29 03:31:30|47521.4|47481.4|47521.4|47481.4|47521.4|47481.4|47521.4|47481.4|2
1648524700000|2022-03-29 03:31:40|47526.7|47486.7|47526.7|47486.7|47526.7|47486.7|47526.7|47486.7|0
1648524840000|2022-03-29 03:34:00|47522.1|47482.1|47526.7|47486.7|47526.7|47486.7|47522.1|47482.1|1
1648524930000|2022-03-29 03:35:30|47524.4|47484.4|47526.7|47486.7|47526.7|47486.7|47524.4|47484.4|0
1648524970000|2022-03-29 03:36:10|47521.7|47481.7|47521.7|47481.7|47521.7|47481.7|47521.7|47481.7|0
1648524990000|2022-03-29 03:36:30|47516.7|47476.7|47516.7|47476.7|47516.7|47476.7|47516.7|47476.7|0
1648525030000|2022-03-29 03:37:10|47519.4|47479.4|47519.4|47479.4|47519.4|47479.4|47519.4|47479.4|0
1648525050000|2022-03-29 03:37:30|47516.7|47476.7|47516.7|47476.7|47516.7|47476.7|47516.7|47476.7|0
1648525080000|2022-03-29 03:38:00|47514.4|47474.4|47514.4|47474.4|47514.4|47474.4|47509.4|47469.4|4
1648525110000|2022-03-29 03:38:30|47511.7|47471.7|47511.7|47471.7|47511.7|47471.7|47509.4|47469.4|0
1648525120000|2022-03-29 03:38:40|47514.3|47474.3|47519|47479|47519|47479|47514.3|47474.3|0
1648525200000|2022-03-29 03:40:00|47516.7|47476.7|47519|47479|47519|47479|47516.7|47476.7|1
1648525210000|2022-03-29 03:40:10|47524.3|47484.3|47521.7|47481.7|47524.3|47484.3|47519|47479|0
1648525260000|2022-03-29 03:41:00|47519.3|47479.3|47519|47479|47519.3|47479.3|47509.3|47469.3|1
1648525270000|2022-03-29 03:41:10|47521.7|47481.7|47521.7|47481.7|47521.7|47481.7|47521.7|47481.7|0
1648525280000|2022-03-29 03:41:20|47516.7|47476.7|47519.3|47479.3|47519.3|47479.3|47511.7|47471.7|0
1648525290000|2022-03-29 03:41:30|47514.3|47474.3|47514.3|47474.3|47519.3|47479.3|47506.6|47466.6|1
1648525300000|2022-03-29 03:41:40|47511.6|47471.6|47514.3|47474.3|47514.3|47474.3|47511.6|47471.6|0
1648525310000|2022-03-29 03:41:50|||||||||1
1648525350000|2022-03-29 03:42:30|47509.3|47469.3|47504.3|47464.3|47509.3|47469.3|47504.3|47464.3|1
1648525360000|2022-03-29 03:42:40|47511.6|47471.6|47501.6|47461.6|47511.6|47471.6|47501.6|47461.6|0
1648525410000|2022-03-29 03:43:30|47507|47467|47511.6|47471.6|47511.6|47471.6|47507|47467|3
1648525440000|2022-03-29 03:44:00|47509.3|47469.3|47494.3|47454.3|47509.3|47469.3|47494.3|47454.3|0
1648525450000|2022-03-29 03:44:10|47492|47452|47511.6|47471.6|47511.6|47471.6|47492|47452|1
1648525530000|2022-03-29 03:45:30|47509.3|47469.3|47509.3|47469.3|47509.3|47469.3|47509.3|47469.3|0
1648525570000|2022-03-29 03:46:10|47496.6|47456.6|47494.3|47454.3|47496.6|47456.6|47494.3|47454.3|0
1648525580000|2022-03-29 03:46:20|47496.6|47456.6|47501.6|47461.6|47501.6|47461.6|47492|47452|1
1648525590000|2022-03-29 03:46:30|47508.9|47468.9|47508.9|47468.9|47508.9|47468.9|47508.9|47468.9|0
1648525600000|2022-03-29 03:46:40|47511.6|47471.6|47509.3|47469.3|47511.6|47471.6|47509.3|47469.3|0
1648525610000|2022-03-29 03:46:50|47511.6|47471.6|47511.6|47471.6|47511.6|47471.6|47511.6|47471.6|0
1648525680000|2022-03-29 03:48:00|47509.3|47469.3|47509.3|47469.3|47509.3|47469.3|47509.3|47469.3|0
1648525720000|2022-03-29 03:48:40|47499.3|47459.3|47496.6|47456.6|47499.3|47459.3|47494.6|47454.6|1
1648525840000|2022-03-29 03:50:40|||||||||1
1648525910000|2022-03-29 03:51:50|47494.3|47454.3|47491.6|47451.6|47494.3|47454.3|47491.6|47451.6|0
1648525920000|2022-03-29 03:52:00|47494.3|47454.3|47494.3|47454.3|47494.3|47454.3|47494.3|47454.3|0
1648525930000|2022-03-29 03:52:10|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|0
1648525950000|2022-03-29 03:52:30|47489.3|47449.3|47484.3|47444.3|47489.3|47449.3|47481.6|47441.6|0
1648525960000|2022-03-29 03:52:40|47481.6|47441.6|47491.6|47451.6|47491.6|47451.6|47481.6|47441.6|1
1648525980000|2022-03-29 03:53:00|47496.6|47456.6|47496.6|47456.6|47496.6|47456.6|47496.6|47456.6|0
1648525990000|2022-03-29 03:53:10|47499.3|47459.3|47501.6|47461.6|47501.6|47461.6|47499.3|47459.3|0
1648526020000|2022-03-29 03:53:40|47499.3|47459.3|47496.6|47456.6|47499.3|47459.3|47496.6|47456.6|0
1648526030000|2022-03-29 03:53:50|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|47491.6|47451.6|0
1648526040000|2022-03-29 03:54:00|47486.6|47446.6|47484.2|47444.2|47486.9|47446.9|47484.2|47444.2|0
1648526090000|2022-03-29 03:54:50|47481.6|47441.6|47484.2|47444.2|47484.2|47444.2|47481.6|47441.6|0
1648526100000|2022-03-29 03:55:00|47481.6|47441.6|47481.6|47441.6|47481.6|47441.6|47481.6|47441.6|0
1648526130000|2022-03-29 03:55:30|47479.2|47439.2|47476.6|47436.6|47479.2|47439.2|47476.6|47436.6|0
1648526200000|2022-03-29 03:56:40|47476.5|47436.5|47476.5|47436.5|47476.5|47436.5|47476.5|47436.5|0
1648526220000|2022-03-29 03:57:00|47471.2|47431.2|47466.5|47426.5|47471.2|47431.2|47466.5|47426.5|1
1648526240000|2022-03-29 03:57:20|47474.2|47434.2|47476.5|47436.5|47476.5|47436.5|47471.5|47431.5|23
1648526250000|2022-03-29 03:57:30|47474.2|47434.2|47471.5|47431.5|47476.5|47436.5|47471.5|47431.5|10
1648526310000|2022-03-29 03:58:30|47473.9|47433.9|47473.9|47433.9|47473.9|47433.9|47473.9|47433.9|0
1648526320000|2022-03-29 03:58:40|47476.5|47436.5|47476.5|47436.5|47476.5|47436.5|47476.5|47436.5|0
1648526380000|2022-03-29 03:59:40|||||||||1
1648526400000|2022-03-29 04:00:00|47481.5|47441.5|47481.5|47441.5|47481.5|47441.5|47481.5|47441.5|1
1648526420000|2022-03-29 04:00:20|47476.5|47436.5|47476.5|47436.5|47476.5|47436.5|47476.5|47436.5|0
1648526530000|2022-03-29 04:02:10|47474.2|47434.2|47471.5|47431.5|47474.2|47434.2|47471.5|47431.5|2
1648526550000|2022-03-29 04:02:30|47466.5|47426.5|47466.5|47426.5|47466.5|47426.5|47466.5|47426.5|0
1648526580000|2022-03-29 04:03:00|47463.8|47423.8|47461.5|47421.5|47463.8|47423.8|47461.5|47421.5|1
1648526590000|2022-03-29 04:03:10|47456.5|47416.5|47451.5|47411.5|47456.5|47416.5|47449.2|47409.2|1
1648526620000|2022-03-29 04:03:40|47449.2|47409.2|47451.5|47411.5|47451.5|47411.5|47449.2|47409.2|1
1648526750000|2022-03-29 04:05:50|47454.2|47414.2|47454.2|47414.2|47454.2|47414.2|47454.2|47414.2|0
1648526760000|2022-03-29 04:06:00|47451.5|47411.5|47451.5|47411.5|47451.5|47411.5|47451.5|47411.5|0
1648526770000|2022-03-29 04:06:10|47449.2|47409.2|47451.5|47411.5|47451.5|47411.5|47449.2|47409.2|1
1648526870000|2022-03-29 04:07:50|47449.2|47409.2|47446.5|47406.5|47449.2|47409.2|47446.5|47406.5|0
1648526880000|2022-03-29 04:08:00|47438.8|47398.8|47441.5|47401.5|47441.5|47401.5|47438.8|47398.8|1
1648526920000|2022-03-29 04:08:40|47439.2|47399.2|47446.8|47406.8|47451.5|47411.5|47439.2|47399.2|1
1648526930000|2022-03-29 04:08:50|47439.2|47399.2|47451.5|47411.5|47451.5|47411.5|47439.2|47399.2|1
1648526990000|2022-03-29 04:09:50|47456.5|47416.5|47461.5|47421.5|47461.5|47421.5|47456.5|47416.5|0
1648527000000|2022-03-29 04:10:00|47456.5|47416.5|47456.5|47416.5|47456.5|47416.5|47456.5|47416.5|1
1648527070000|2022-03-29 04:11:10|47454.1|47414.1|47451.5|47411.5|47454.1|47414.1|47451.5|47411.5|0
1648527100000|2022-03-29 04:11:40|47451.4|47411.4|47451.4|47411.4|47451.4|47411.4|47451.4|47411.4|0
1648527250000|2022-03-29 04:14:10|||||||||1
1648527280000|2022-03-29 04:14:40|47449.1|47409.1|47451.4|47411.4|47451.4|47411.4|47448.7|47408.7|1
1648527310000|2022-03-29 04:15:10|47456.4|47416.4|47453.7|47413.7|47456.4|47416.4|47453.7|47413.7|1
1648527360000|2022-03-29 04:16:00|47456.4|47416.4|47459.1|47419.1|47459.1|47419.1|47456.4|47416.4|0
1648527410000|2022-03-29 04:16:50|47456.4|47416.4|47459.1|47419.1|47459.1|47419.1|47456.4|47416.4|0
1648527480000|2022-03-29 04:18:00|47463.7|47423.7|47463.7|47423.7|47463.7|47423.7|47463.7|47423.7|1
1648527490000|2022-03-29 04:18:10|47466.4|47426.4|47466.4|47426.4|47466.4|47426.4|47466.4|47426.4|0
1648527650000|2022-03-29 04:20:50|47471.4|47431.4|47471.4|47431.4|47471.4|47431.4|47471.4|47431.4|0
1648527680000|2022-03-29 04:21:20|47474.1|47434.1|47474.1|47434.1|47474.1|47434.1|47474.1|47434.1|0
1648527690000|2022-03-29 04:21:30|47471.4|47431.4|47471.4|47431.4|47471.4|47431.4|47471.4|47431.4|0
1648527770000|2022-03-29 04:22:50|47469.1|47429.1|47466.4|47426.4|47469.1|47429.1|47466.4|47426.4|0
1648527860000|2022-03-29 04:24:20|47471.4|47431.4|47471.4|47431.4|47471.4|47431.4|47471.4|47431.4|1
1648527890000|2022-03-29 04:24:50|47469|47429|47466.4|47426.4|47469|47429|47466.4|47426.4|0
1648527900000|2022-03-29 04:25:00|47463.7|47423.7|47461.4|47421.4|47463.7|47423.7|47459|47419|2
1648528000000|2022-03-29 04:26:40|47461.3|47421.3|47461.3|47421.3|47461.3|47421.3|47461.3|47421.3|0
1648528040000|2022-03-29 04:27:20|47463.7|47423.7|47471.3|47431.3|47471.3|47431.3|47463.7|47423.7|0
1648528070000|2022-03-29 04:27:50|||||||||1
1648528140000|2022-03-29 04:29:00|47466.3|47426.3|47461.3|47421.3|47466.3|47426.3|47461.3|47421.3|0
1648528150000|2022-03-29 04:29:10|47456.3|47416.3|47456.3|47416.3|47456.3|47416.3|47456.3|47416.3|0
1648528160000|2022-03-29 04:29:20|47458.6|47418.6|47461.3|47421.3|47461.3|47421.3|47458.6|47418.6|0
1648528200000|2022-03-29 04:30:00|47458.6|47418.6|47458.6|47418.6|47458.6|47418.6|47458.6|47418.6|0
1648528210000|2022-03-29 04:30:10|47449|47409|47436.3|47396.3|47449|47409|47433.6|47393.6|1
1648528220000|2022-03-29 04:30:20|47436.7|47396.7|47441.3|47401.3|47441.3|47401.3|47436.7|47396.7|1
1648528230000|2022-03-29 04:30:30|47439|47399|47436.7|47396.7|47439|47399|47436.7|47396.7|0
1648528240000|2022-03-29 04:30:40|47441.3|47401.3|47439|47399|47441.3|47401.3|47439|47399|1
1648528280000|2022-03-29 04:31:20|47436.3|47396.3|47439|47399|47439|47399|47436.3|47396.3|0
1648528330000|2022-03-29 04:32:10|47436.3|47396.3|47439|47399|47439|47399|47436.3|47396.3|0
1648528360000|2022-03-29 04:32:40|47436.7|47396.7|47426.3|47386.3|47436.7|47396.7|47426.3|47386.3|0
1648528440000|2022-03-29 04:34:00|47441.3|47401.3|47441.3|47401.3|47444|47404|47441.3|47401.3|1
1648528470000|2022-03-29 04:34:30|47436.3|47396.3|47436.3|47396.3|47436.3|47396.3|47436.3|47396.3|0
1648528560000|2022-03-29 04:36:00|47431.3|47391.3|47434|47394|47434|47394|47429|47389|2
1648528580000|2022-03-29 04:36:20|47431.3|47391.3|47434|47394|47434|47394|47431.3|47391.3|0
1648528600000|2022-03-29 04:36:40|47431.3|47391.3|47434|47394|47434|47394|47431.3|47391.3|1
1648528720000|2022-03-29 04:38:40|47431.3|47391.3|47431.3|47391.3|47431.3|47391.3|47431.3|47391.3|0
1648528730000|2022-03-29 04:38:50|47434|47394|47434|47394|47434|47394|47434|47394|0
1648528750000|2022-03-29 04:39:10|47431.6|47391.6|47434|47394|47434|47394|47431.6|47391.6|1
1648528760000|2022-03-29 04:39:20|47436.3|47396.3|47433.9|47393.9|47436.3|47396.3|47433.9|47393.9|0
1648528810000|2022-03-29 04:40:10|47431.6|47391.6|47433.9|47393.9|47433.9|47393.9|47431.6|47391.6|1
1648528830000|2022-03-29 04:40:30|47431.3|47391.3|47431.3|47391.3|47431.3|47391.3|47431.3|47391.3|0
1648528840000|2022-03-29 04:40:40|47433.9|47393.9|47431.3|47391.3|47433.9|47393.9|47426.3|47386.3|0
1648528850000|2022-03-29 04:40:50|47433.9|47393.9|47433.9|47393.9|47433.9|47393.9|47433.9|47393.9|0
1648528880000|2022-03-29 04:41:20|47431.3|47391.3|47431.3|47391.3|47431.3|47391.3|47431.3|47391.3|0
1648528890000|2022-03-29 04:41:30|47433.9|47393.9|47433.9|47393.9|47433.9|47393.9|47433.9|47393.9|0
1648528920000|2022-03-29 04:42:00|47431.6|47391.6|47431.2|47391.2|47433.9|47393.9|47431.2|47391.2|2
1648528930000|2022-03-29 04:42:10|47433.9|47393.9|47431.2|47391.2|47433.9|47393.9|47431.2|47391.2|0
1648528980000|2022-03-29 04:43:00|47433.9|47393.9|47433.9|47393.9|47433.9|47393.9|47433.9|47393.9|0
1648529020000|2022-03-29 04:43:40|47431.2|47391.2|47433.9|47393.9|47433.9|47393.9|47431.2|47391.2|0
1648529100000|2022-03-29 04:45:00|47431.2|47391.2|47431.2|47391.2|47431.2|47391.2|47431.2|47391.2|1
1648529130000|2022-03-29 04:45:30|47433.9|47393.9|47433.9|47393.9|47433.9|47393.9|47433.9|47393.9|0
1648529150000|2022-03-29 04:45:50|47441.2|47401.2|47441.2|47401.2|47441.2|47401.2|47441.2|47401.2|0
1648529160000|2022-03-29 04:46:00|47438.9|47398.9|47441.2|47401.2|47441.2|47401.2|47438.9|47398.9|0
1648529230000|2022-03-29 04:47:10|47443.9|47403.9|47443.9|47403.9|47443.9|47403.9|47443.9|47403.9|0
1648529300000|2022-03-29 04:48:20|47453.9|47413.9|47451.2|47411.2|47453.9|47413.9|47451.2|47411.2|1
1648529380000|2022-03-29 04:49:40|47458.9|47418.9|47458.9|47418.9|47458.9|47418.9|47458.9|47418.9|0
1648529390000|2022-03-29 04:49:50|47456.6|47416.6|47456.2|47416.2|47456.6|47416.6|47456.2|47416.2|0
1648529400000|2022-03-29 04:50:00|47458.9|47418.9|47458.9|47418.9|47458.9|47418.9|47458.9|47418.9|0
1648529420000|2022-03-29 04:50:20|47461.2|47421.2|47461.2|47421.2|47461.2|47421.2|47461.2|47421.2|0
1648529470000|2022-03-29 04:51:10|47463.5|47423.5|47468.9|47428.9|47468.9|47428.9|47463.5|47423.5|0
1648529490000|2022-03-29 04:51:30|47466.2|47426.2|47466.2|47426.2|47466.2|47426.2|47466.2|47426.2|0
1648529510000|2022-03-29 04:51:50|47468.5|47428.5|47471.2|47431.2|47471.2|47431.2|47468.5|47428.5|0
1648529640000|2022-03-29 04:54:00|47468.9|47428.9|47456.2|47416.2|47468.9|47428.9|47456.2|47416.2|0
1648529750000|2022-03-29 04:55:50|47458.5|47418.5|47461.2|47421.2|47461.2|47421.2|47458.5|47418.5|0
1648529770000|2022-03-29 04:56:10|47458.8|47418.8|47458.5|47418.5|47458.8|47418.8|47458.5|47418.5|0
1648529780000|2022-03-29 04:56:20|47458.8|47418.8|47456.2|47416.2|47458.8|47418.8|47456.2|47416.2|0
1648529790000|2022-03-29 04:56:30|47453.8|47413.8|47451.1|47411.1|47453.8|47413.8|47451.1|47411.1|0
1648529900000|2022-03-29 04:58:20|47456.5|47416.5|47451.1|47411.1|47456.5|47416.5|47451.1|47411.1|0
1648530070000|2022-03-29 05:01:10|47446.1|47406.1|47438.4|47398.4|47446.1|47406.1|47438.4|47398.4|1
1648530090000|2022-03-29 05:01:30|47441.1|47401.1|47443.8|47403.8|47443.8|47403.8|47436.1|47396.1|0
1648530100000|2022-03-29 05:01:40|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|0
1648530110000|2022-03-29 05:01:50|47443.8|47403.8|47441.1|47401.1|47443.8|47403.8|47441.1|47401.1|0
1648530130000|2022-03-29 05:02:10|47438.8|47398.8|47438.8|47398.8|47438.8|47398.8|47438.8|47398.8|0
1648530140000|2022-03-29 05:02:20|47441.1|47401.1|47441.1|47401.1|47441.1|47401.1|47438.8|47398.8|0
1648530210000|2022-03-29 05:03:30|47438.8|47398.8|47436.1|47396.1|47438.8|47398.8|47436.1|47396.1|0
1648530270000|2022-03-29 05:04:30|47433.8|47393.8|47433.8|47393.8|47433.8|47393.8|47431.5|47391.5|2
1648530280000|2022-03-29 05:04:40|47428.8|47388.8|47431.1|47391.1|47433.8|47393.8|47428.8|47388.8|1
1648530310000|2022-03-29 05:05:10|47423.8|47383.8|47423.8|47383.8|47423.8|47383.8|47423.8|47383.8|0
1648530320000|2022-03-29 05:05:20|47421.1|47381.1|47421.1|47381.1|47421.1|47381.1|47421.1|47381.1|0
1648530330000|2022-03-29 05:05:30|47418.8|47378.8|47418.4|47378.4|47418.8|47378.8|47411.5|47371.5|2
1648530340000|2022-03-29 05:05:40|47421.1|47381.1|47421.1|47381.1|47421.1|47381.1|47421.1|47381.1|0
1648530370000|2022-03-29 05:06:10|47418.8|47378.8|47421.1|47381.1|47421.1|47381.1|47418.8|47378.8|0
1648530480000|2022-03-29 05:08:00|47418.8|47378.8|47413.8|47373.8|47418.8|47378.8|47413.8|47373.8|0
1648530490000|2022-03-29 05:08:10|47411.4|47371.4|47421.1|47381.1|47421.1|47381.1|47411.4|47371.4|1
1648530530000|2022-03-29 05:08:50|47418.8|47378.8|47418.8|47378.8|47421.1|47381.1|47418.8|47378.8|0
1648530570000|2022-03-29 05:09:30|47413.8|47373.8|47413.8|47373.8|47413.8|47373.8|47413.8|47373.8|0
1648530580000|2022-03-29 05:09:40|47413.7|47373.7|47413.7|47373.7|47413.7|47373.7|47413.7|47373.7|0
1648530610000|2022-03-29 05:10:10|47411.1|47371.1|47411.1|47371.1|47411.1|47371.1|47411.1|47371.1|0
1648530630000|2022-03-29 05:10:30|47413.7|47373.7|47411.1|47371.1|47413.7|47373.7|47411.1|47371.1|1
1648530650000|2022-03-29 05:10:50|47413.7|47373.7|47413.7|47373.7|47413.7|47373.7|47413.7|47373.7|0
1648530720000|2022-03-29 05:12:00|47411|47371|47413.7|47373.7|47413.7|47373.7|47411|47371|0
1648530730000|2022-03-29 05:12:10|47416|47376|47418.4|47378.4|47423.7|47383.7|47416|47376|4
1648530750000|2022-03-29 05:12:30|47421|47381|47418.4|47378.4|47421|47381|47418.4|47378.4|0
1648530780000|2022-03-29 05:13:00|47416|47376|47413.7|47373.7|47416|47376|47413.7|47373.7|0
1648530790000|2022-03-29 05:13:10|47411.4|47371.4|47406|47366|47411.4|47371.4|47406|47366|0
1648530820000|2022-03-29 05:13:40|47403.7|47363.7|47413.7|47373.7|47413.7|47373.7|47401.4|47361.4|2
1648530840000|2022-03-29 05:14:00|47411|47371|47411|47371|47413.7|47373.7|47411|47371|0
1648530930000|2022-03-29 05:15:30|47408.7|47368.7|47403.7|47363.7|47408.7|47368.7|47403.7|47363.7|0
1648530940000|2022-03-29 05:15:40|47401.4|47361.4|47403.7|47363.7|47403.7|47363.7|47401.4|47361.4|1
1648530960000|2022-03-29 05:16:00|47406|47366|47403.7|47363.7|47406|47366|47403.7|47363.7|0
1648531010000|2022-03-29 05:16:50|47406|47366|47406|47366|47406|47366|47403.7|47363.7|0
1648531020000|2022-03-29 05:17:00|47413.7|47373.7|47413.7|47373.7|47413.7|47373.7|47413.7|47373.7|0
1648531100000|2022-03-29 05:18:20|47408.7|47368.7|47413.7|47373.7|47413.7|47373.7|47408.7|47368.7|1
1648531160000|2022-03-29 05:19:20|47411|47371|47413.7|47373.7|47413.7|47373.7|47411|47371|0
1648531170000|2022-03-29 05:19:30|47411|47371|47411|47371|47411|47371|47411|47371|0
1648531180000|2022-03-29 05:19:40|47413.7|47373.7|47413.7|47373.7|47413.7|47373.7|47413.7|47373.7|0
1648531250000|2022-03-29 05:20:50|47411.4|47371.4|47408.7|47368.7|47411.4|47371.4|47406|47366|0
1648531380000|2022-03-29 05:23:00|47406|47366|47398.7|47358.7|47406|47366|47398.7|47358.7|1
1648531400000|2022-03-29 05:23:20|47396|47356|47396|47356|47396|47356|47396|47356|0
1648531410000|2022-03-29 05:23:30|47393.7|47353.7|47393.7|47353.7|47393.7|47353.7|47393.7|47353.7|1
1648531480000|2022-03-29 05:24:40|47393.6|47353.6|47388.6|47348.6|47393.6|47353.6|47388.6|47348.6|0
1648531510000|2022-03-29 05:25:10|47383.6|47343.6|47383.6|47343.6|47383.6|47343.6|47383.6|47343.6|1
1648531540000|2022-03-29 05:25:40|47400.2|47360.2|47413.6|47373.6|47413.6|47373.6|47400.2|47360.2|12
1648531550000|2022-03-29 05:25:50|47411.3|47371.3|47413.6|47373.6|47413.6|47373.6|47411.3|47371.3|1
1648531560000|2022-03-29 05:26:00|47421|47381|47411|47371|47421|47381|47411|47371|4
1648531570000|2022-03-29 05:26:10|47408.6|47368.6|47403.6|47363.6|47408.6|47368.6|47401|47361|0
1648531590000|2022-03-29 05:26:30|47401|47361|47400.9|47360.9|47401|47361|47400.9|47360.9|0
1648531610000|2022-03-29 05:26:50|47403.6|47363.6|47403.6|47363.6|47403.6|47363.6|47403.6|47363.6|0
1648531620000|2022-03-29 05:27:00|47400.9|47360.9|47403.6|47363.6|47403.6|47363.6|47400.9|47360.9|0
1648531640000|2022-03-29 05:27:20|47401.3|47361.3|47400.9|47360.9|47401.3|47361.3|47400.9|47360.9|1
1648531650000|2022-03-29 05:27:30|47403.6|47363.6|47403.6|47363.6|47403.6|47363.6|47403.6|47363.6|0
1648531660000|2022-03-29 05:27:40|47400.9|47360.9|47405.9|47365.9|47405.9|47365.9|47400.9|47360.9|0
1648531670000|2022-03-29 05:27:50|47403.6|47363.6|47408.6|47368.6|47408.6|47368.6|47403.6|47363.6|0
1648531680000|2022-03-29 05:28:00|47405.9|47365.9|47403.6|47363.6|47405.9|47365.9|47403.6|47363.6|2
1648531700000|2022-03-29 05:28:20|47401.3|47361.3|47413.6|47373.6|47423.6|47383.6|47401.3|47361.3|15
1648531790000|2022-03-29 05:29:50|47411.3|47371.3|47413.6|47373.6|47413.6|47373.6|47408.6|47368.6|0
1648531800000|2022-03-29 05:30:00|47411.3|47371.3|47411.3|47371.3|47413.6|47373.6|47408.6|47368.6|1
1648531810000|2022-03-29 05:30:10|47405.9|47365.9|47405.9|47365.9|47405.9|47365.9|47403.6|47363.6|1
1648531830000|2022-03-29 05:30:30|47408.6|47368.6|47403.6|47363.6|47408.6|47368.6|47401.3|47361.3|2
1648531840000|2022-03-29 05:30:40|47405.9|47365.9|47423.6|47383.6|47423.6|47383.6|47405.9|47365.9|6
1648531850000|2022-03-29 05:30:50|47428.6|47388.6|47428.6|47388.6|47428.6|47388.6|47428.6|47388.6|0
1648531860000|2022-03-29 05:31:00|47430.9|47390.9|47420.9|47380.9|47433.6|47393.6|47420.9|47380.9|3
1648531870000|2022-03-29 05:31:10|47423.6|47383.6|47423.6|47383.6|47423.6|47383.6|47423.6|47383.6|0
1648531880000|2022-03-29 05:31:20|47420.9|47380.9|47423.6|47383.6|47423.6|47383.6|47418.2|47378.2|0
1648531890000|2022-03-29 05:31:30|47420.9|47380.9|47415.9|47375.9|47423.6|47383.6|47415.9|47375.9|0
1648531900000|2022-03-29 05:31:40|47418.2|47378.2|47420.9|47380.9|47420.9|47380.9|47418.2|47378.2|0
1648531910000|2022-03-29 05:31:50|47416.3|47376.3|47413.6|47373.6|47416.3|47376.3|47413.6|47373.6|2
1648531920000|2022-03-29 05:32:00|47411.3|47371.3|47415.9|47375.9|47415.9|47375.9|47411.3|47371.3|1
1648531930000|2022-03-29 05:32:10|47420.9|47380.9|47420.9|47380.9|47423.6|47383.6|47420.9|47380.9|0
1648531960000|2022-03-29 05:32:40|47410.9|47370.9|47413.6|47373.6|47413.6|47373.6|47410.9|47370.9|1
1648531970000|2022-03-29 05:32:50|47403.6|47363.6|47410.9|47370.9|47410.9|47370.9|47403.6|47363.6|1
1648531980000|2022-03-29 05:33:00|47413.6|47373.6|47413.6|47373.6|47413.6|47373.6|47413.6|47373.6|1
1648531990000|2022-03-29 05:33:10|47420.9|47380.9|47420.9|47380.9|47420.9|47380.9|47420.9|47380.9|0
1648532010000|2022-03-29 05:33:30|47423.6|47383.6|47420.9|47380.9|47423.6|47383.6|47420.9|47380.9|0
1648532020000|2022-03-29 05:33:40|47423.6|47383.6|47440.9|47400.9|47440.9|47400.9|47423.6|47383.6|7
1648532030000|2022-03-29 05:33:50|47443.2|47403.2|47443.2|47403.2|47443.2|47403.2|47443.2|47403.2|0
1648532040000|2022-03-29 05:34:00|47445.9|47405.9|47435.9|47395.9|47445.9|47405.9|47435.9|47395.9|0
1648532050000|2022-03-29 05:34:10|47438.2|47398.2|47440.9|47400.9|47440.9|47400.9|47438.2|47398.2|0
1648532060000|2022-03-29 05:34:20|47438.6|47398.6|47423.6|47383.6|47438.6|47398.6|47420.9|47380.9|1
1648532070000|2022-03-29 05:34:30|47423.2|47383.2|47423.2|47383.2|47423.2|47383.2|47423.2|47383.2|1
1648532080000|2022-03-29 05:34:40|47428.6|47388.6|47435.9|47395.9|47435.9|47395.9|47428.6|47388.6|0
1648532090000|2022-03-29 05:34:50|47430.9|47390.9|47430.9|47390.9|47430.9|47390.9|47430.9|47390.9|2
1648532100000|2022-03-29 05:35:00|47433.6|47393.6|47428.6|47388.6|47433.6|47393.6|47428.6|47388.6|1
1648532110000|2022-03-29 05:35:10|47430.9|47390.9|47433.6|47393.6|47433.6|47393.6|47430.9|47390.9|0
1648532120000|2022-03-29 05:35:20|47440.9|47400.9|47438.6|47398.6|47440.9|47400.9|47438.6|47398.6|1
1648532130000|2022-03-29 05:35:30|47440.9|47400.9|47440.9|47400.9|47440.9|47400.9|47440.9|47400.9|0
1648532140000|2022-03-29 05:35:40|47430.9|47390.9|47430.9|47390.9|47430.9|47390.9|47430.9|47390.9|0
1648532150000|2022-03-29 05:35:50|47420.9|47380.9|47420.9|47380.9|47423.6|47383.6|47420.9|47380.9|0
1648532160000|2022-03-29 05:36:00|47423.6|47383.6|47428.6|47388.6|47428.6|47388.6|47420.9|47380.9|0
1648532170000|2022-03-29 05:36:10|47426.3|47386.3|47423.6|47383.6|47426.3|47386.3|47423.6|47383.6|0
1648532190000|2022-03-29 05:36:30|47420.9|47380.9|47420.9|47380.9|47420.9|47380.9|47420.9|47380.9|0
1648532200000|2022-03-29 05:36:40|47423.6|47383.6|47423.6|47383.6|47423.6|47383.6|47423.6|47383.6|0
1648532210000|2022-03-29 05:36:50|47420.9|47380.9|47420.9|47380.9|47423.6|47383.6|47420.9|47380.9|1
1648532220000|2022-03-29 05:37:00|47423.6|47383.6|47443.6|47403.6|47443.6|47403.6|47423.6|47383.6|1
1648532230000|2022-03-29 05:37:10|47440.9|47400.9|47440.9|47400.9|47440.9|47400.9|47440.9|47400.9|0
1648532240000|2022-03-29 05:37:20|47443.2|47403.2|47445.9|47405.9|47445.9|47405.9|47443.2|47403.2|0
1648532250000|2022-03-29 05:37:30|47443.6|47403.6|47443.6|47403.6|47443.6|47403.6|47443.6|47403.6|0
1648532260000|2022-03-29 05:37:40|47440.9|47400.9|47440.9|47400.9|47440.9|47400.9|47440.9|47400.9|0
1648532270000|2022-03-29 05:37:50|47445.9|47405.9|47453.6|47413.6|47458.6|47418.6|47445.9|47405.9|1
1648532280000|2022-03-29 05:38:00|47450.9|47410.9|47453.6|47413.6|47460.9|47420.9|47450.9|47410.9|1
1648532310000|2022-03-29 05:38:30|47440.9|47400.9|47443.6|47403.6|47443.6|47403.6|47440.9|47400.9|3
1648532320000|2022-03-29 05:38:40|47440.9|47400.9|47443.6|47403.6|47443.6|47403.6|47440.9|47400.9|0
1648532330000|2022-03-29 05:38:50|47440.9|47400.9|47440.9|47400.9|47440.9|47400.9|47440.9|47400.9|0
1648532340000|2022-03-29 05:39:00|47443.6|47403.6|47440.9|47400.9|47443.6|47403.6|47440.9|47400.9|0
1648532350000|2022-03-29 05:39:10|47443.6|47403.6|47443.6|47403.6|47443.6|47403.6|47443.6|47403.6|0
1648532360000|2022-03-29 05:39:20|47438.6|47398.6|47440.9|47400.9|47443.6|47403.6|47438.6|47398.6|1
1648532400000|2022-03-29 05:40:00|47435.9|47395.9|47443.5|47403.5|47443.5|47403.5|47430.9|47390.9|2
1648532410000|2022-03-29 05:40:10|47440.9|47400.9|47453.5|47413.5|47453.5|47413.5|47440.9|47400.9|4
1648532420000|2022-03-29 05:40:20|47465.9|47425.9|47465.9|47425.9|47465.9|47425.9|47465.9|47425.9|3
1648532430000|2022-03-29 05:40:30|47463.5|47423.5|47450.9|47410.9|47463.5|47423.5|47450.9|47410.9|4
1648532440000|2022-03-29 05:40:40|47453.5|47413.5|47450.9|47410.9|47453.5|47413.5|47450.9|47410.9|0
1648532450000|2022-03-29 05:40:50|47453.5|47413.5|47450.9|47410.9|47453.5|47413.5|47450.9|47410.9|2
1648532460000|2022-03-29 05:41:00|47453.5|47413.5|47448.2|47408.2|47453.5|47413.5|47448.2|47408.2|0
1648532470000|2022-03-29 05:41:10|47445.9|47405.9|47448.2|47408.2|47450.9|47410.9|47445.9|47405.9|0
1648532480000|2022-03-29 05:41:20|47445.9|47405.9|47448.2|47408.2|47448.2|47408.2|47445.9|47405.9|0
1648532490000|2022-03-29 05:41:30|47445.9|47405.9|47438.2|47398.2|47445.9|47405.9|47438.2|47398.2|8
1648532500000|2022-03-29 05:41:40|47425.8|47385.8|47428.2|47388.2|47430.8|47390.8|47425.8|47385.8|1
1648532510000|2022-03-29 05:41:50|47435.8|47395.8|47450.8|47410.8|47450.8|47410.8|47435.8|47395.8|2
1648532520000|2022-03-29 05:42:00|47448.2|47408.2|47448.2|47408.2|47448.2|47408.2|47448.2|47408.2|0
1648532530000|2022-03-29 05:42:10|||||||||10
1648532550000|2022-03-29 05:42:30|47450.5|47410.5|47453.2|47413.2|47453.2|47413.2|47450.5|47410.5|0
1648532560000|2022-03-29 05:42:40|47435.8|47395.8|47435.8|47395.8|47435.8|47395.8|47435.8|47395.8|1
1648532570000|2022-03-29 05:42:50|47433.5|47393.5|47435.8|47395.8|47435.8|47395.8|47433.5|47393.5|0
1648532580000|2022-03-29 05:43:00|47438.2|47398.2|47448.2|47408.2|47448.2|47408.2|47438.2|47398.2|0
1648532590000|2022-03-29 05:43:10|47445.8|47405.8|47440.8|47400.8|47445.8|47405.8|47440.8|47400.8|0
1648532610000|2022-03-29 05:43:30|47438.5|47398.5|47428.1|47388.1|47438.5|47398.5|47428.1|47388.1|0
1648532620000|2022-03-29 05:43:40|47425.8|47385.8|47418.1|47378.1|47425.8|47385.8|47418.1|47378.1|0
1648532630000|2022-03-29 05:43:50|47420.8|47380.8|47420.8|47380.8|47420.8|47380.8|47420.8|47380.8|0
1648532640000|2022-03-29 05:44:00|47418.1|47378.1|47418.1|47378.1|47418.1|47378.1|47418.1|47378.1|0
1648532650000|2022-03-29 05:44:10|47415.8|47375.8|47415.8|47375.8|47415.8|47375.8|47415.8|47375.8|0
1648532670000|2022-03-29 05:44:30|47413.5|47373.5|47418.1|47378.1|47418.1|47378.1|47408.1|47368.1|3
1648532710000|2022-03-29 05:45:10|47420.8|47380.8|47430.8|47390.8|47430.8|47390.8|47420.8|47380.8|0
1648532720000|2022-03-29 05:45:20|47433.5|47393.5|47438.1|47398.1|47438.1|47398.1|47433.5|47393.5|0
1648532730000|2022-03-29 05:45:30|47435.8|47395.8|47438.1|47398.1|47440.8|47400.8|47435.8|47395.8|0
1648532740000|2022-03-29 05:45:40|47443.5|47403.5|47443.5|47403.5|47445.8|47405.8|47440.8|47400.8|1
1648532750000|2022-03-29 05:45:50|47440.8|47400.8|47440.8|47400.8|47440.8|47400.8|47440.8|47400.8|0
1648532770000|2022-03-29 05:46:10|47443.1|47403.1|47440.8|47400.8|47443.1|47403.1|47440.8|47400.8|0
1648532780000|2022-03-29 05:46:20|47438.5|47398.5|47440.8|47400.8|47440.8|47400.8|47438.5|47398.5|2
1648532790000|2022-03-29 05:46:30|47443.5|47403.5|47443.5|47403.5|47443.5|47403.5|47443.5|47403.5|0
1648532800000|2022-03-29 05:46:40|47440.8|47400.8|47438.5|47398.5|47440.8|47400.8|47438.5|47398.5|0
1648532810000|2022-03-29 05:46:50|47435.8|47395.8|47438.5|47398.5|47438.5|47398.5|47435.8|47395.8|0
1648532820000|2022-03-29 05:47:00|47430.8|47390.8|47430.8|47390.8|47430.8|47390.8|47430.8|47390.8|0
1648532870000|2022-03-29 05:47:50|47408.1|47368.1|47408.1|47368.1|47408.1|47368.1|47408.1|47368.1|4
1648532890000|2022-03-29 05:48:10|47395.4|47355.4|47391.2|47351.2|47395.4|47355.4|47391.2|47351.2|4
1648532900000|2022-03-29 05:48:20|47383.1|47343.1|47393.5|47353.5|47393.5|47353.5|47383.1|47343.1|1
1648532910000|2022-03-29 05:48:30|47390.8|47350.8|47388.5|47348.5|47390.8|47350.8|47388.5|47348.5|1
1648532920000|2022-03-29 05:48:40|47385.8|47345.8|47373.1|47333.1|47385.8|47345.8|47373.1|47333.1|1
1648532930000|2022-03-29 05:48:50|47375.4|47335.4|47378.1|47338.1|47378.1|47338.1|47375.4|47335.4|0
1648532940000|2022-03-29 05:49:00|47375.8|47335.8|47378.1|47338.1|47378.1|47338.1|47373.1|47333.1|1
1648532950000|2022-03-29 05:49:10|47373.1|47333.1|47373.1|47333.1|47373.1|47333.1|47373.1|47333.1|0
1648532960000|2022-03-29 05:49:20|47368.1|47328.1|47358.1|47318.1|47368.1|47328.1|47358.1|47318.1|2
1648532980000|2022-03-29 05:49:40|47363.5|47323.5|47368.1|47328.1|47368.1|47328.1|47363.5|47323.5|1
1648533000000|2022-03-29 05:50:00|47363.5|47323.5|47360.8|47320.8|47363.5|47323.5|47360.8|47320.8|0
1648533010000|2022-03-29 05:50:10|47355.8|47315.8|47348.1|47308.1|47355.8|47315.8|47348.1|47308.1|1
1648533030000|2022-03-29 05:50:30|||||||||1
1648533050000|2022-03-29 05:50:50|47356.2|47316.2|47350.8|47310.8|47356.2|47316.2|47348.1|47308.1|3
1648533070000|2022-03-29 05:51:10|47348.1|47308.1|47353.1|47313.1|47353.1|47313.1|47348.1|47308.1|1
1648533080000|2022-03-29 05:51:20|47355.4|47315.4|47358.1|47318.1|47358.1|47318.1|47355.4|47315.4|0
1648533090000|2022-03-29 05:51:30|47363.1|47323.1|47368.1|47328.1|47368.1|47328.1|47363.1|47323.1|0
1648533110000|2022-03-29 05:51:50|47370.8|47330.8|47370.8|47330.8|47370.8|47330.8|47370.8|47330.8|0
1648533130000|2022-03-29 05:52:10|47373.1|47333.1|47378.1|47338.1|47378.1|47338.1|47373.1|47333.1|1
1648533140000|2022-03-29 05:52:20|47370.8|47330.8|47370.8|47330.8|47370.8|47330.8|47370.8|47330.8|1
1648533150000|2022-03-29 05:52:30|47368.1|47328.1|47358.1|47318.1|47368.1|47328.1|47358.1|47318.1|0
1648533180000|2022-03-29 05:53:00|47368.1|47328.1|47368.1|47328.1|47368.1|47328.1|47368.1|47328.1|2
1648533210000|2022-03-29 05:53:30|47363.1|47323.1|47363.1|47323.1|47363.1|47323.1|47363.1|47323.1|0
1648533230000|2022-03-29 05:53:50|47368.1|47328.1|47368.1|47328.1|47368.1|47328.1|47368.1|47328.1|0
1648533260000|2022-03-29 05:54:20|47363.1|47323.1|47360.8|47320.8|47363.1|47323.1|47360.8|47320.8|0
1648533270000|2022-03-29 05:54:30|47358.1|47318.1|47358.1|47318.1|47358.1|47318.1|47358.1|47318.1|0
1648533330000|2022-03-29 05:55:30|47355.8|47315.8|47348.1|47308.1|47355.8|47315.8|47348.1|47308.1|1
1648533340000|2022-03-29 05:55:40|||||||||1
1648533350000|2022-03-29 05:55:50|47353.1|47313.1|47358.1|47318.1|47358.1|47318.1|47353.1|47313.1|0
1648533390000|2022-03-29 05:56:30|47355.8|47315.8|47350.8|47310.8|47355.8|47315.8|47348.1|47308.1|0
1648533400000|2022-03-29 05:56:40|47348.1|47308.1|47348.1|47308.1|47350.7|47310.7|47348.1|47308.1|0
1648533410000|2022-03-29 05:56:50|47350.7|47310.7|47348.1|47308.1|47350.7|47310.7|47348.1|47308.1|0
1648533420000|2022-03-29 05:57:00|47350.7|47310.7|47350.7|47310.7|47350.7|47310.7|47350.7|47310.7|0
1648533430000|2022-03-29 05:57:10|47348.1|47308.1|47350.7|47310.7|47350.7|47310.7|47348.1|47308.1|0
1648533440000|2022-03-29 05:57:20|47353.1|47313.1|47353.1|47313.1|47353.1|47313.1|47353.1|47313.1|1
1648533450000|2022-03-29 05:57:30|47350.4|47310.4|47348.1|47308.1|47350.7|47310.7|47348.1|47308.1|0
1648533460000|2022-03-29 05:57:40|47350.7|47310.7|47348.1|47308.1|47350.7|47310.7|47348.1|47308.1|0
1648533470000|2022-03-29 05:57:50|47350.7|47310.7|47350.7|47310.7|47350.7|47310.7|47350.7|47310.7|0
1648533490000|2022-03-29 05:58:10|47358.1|47318.1|47358.1|47318.1|47358.1|47318.1|47358.1|47318.1|1
1648533500000|2022-03-29 05:58:20|47358|47318|47353|47313|47358|47318|47353|47313|0
1648533510000|2022-03-29 05:58:30|47348|47308|47348|47308|47348|47308|47348|47308|0
1648533520000|2022-03-29 05:58:40|47350.7|47310.7|47350.7|47310.7|47350.7|47310.7|47350.7|47310.7|0
1648533530000|2022-03-29 05:58:50|47355.7|47315.7|47358|47318|47358|47318|47355.7|47315.7|1
1648533560000|2022-03-29 05:59:20|47370.4|47330.4|47373|47333|47378|47338|47360.4|47320.4|4
1648533600000|2022-03-29 06:00:00|47370.7|47330.7|47368|47328|47373|47333|47368|47328|0
1648533610000|2022-03-29 06:00:10|47365.7|47325.7|47355.7|47315.7|47368|47328|47355.7|47315.7|1
1648533620000|2022-03-29 06:00:20|47353|47313|47350.7|47310.7|47355.7|47315.7|47350.7|47310.7|0
1648533640000|2022-03-29 06:00:40|47353|47313|47360.7|47320.7|47360.7|47320.7|47353|47313|0
1648533660000|2022-03-29 06:01:00|47358|47318|47360.7|47320.7|47360.7|47320.7|47358|47318|0
1648533670000|2022-03-29 06:01:10|47363|47323|47368|47328|47368|47328|47363|47323|0
1648533680000|2022-03-29 06:01:20|47358|47318|47360.7|47320.7|47360.7|47320.7|47358|47318|1
1648533690000|2022-03-29 06:01:30|47358|47318|47358|47318|47358|47318|47358|47318|0
1648533710000|2022-03-29 06:01:50|47360.3|47320.3|47358|47318|47360.3|47320.3|47358|47318|2
1648533740000|2022-03-29 06:02:20|47363|47323|47358|47318|47363|47323|47358|47318|1
1648533800000|2022-03-29 06:03:20|||||||||1
1648533820000|2022-03-29 06:03:40|47368|47328|47368|47328|47368|47328|47368|47328|3
1648533830000|2022-03-29 06:03:50|47370.7|47330.7|47368|47328|47375.7|47335.7|47368|47328|0
1648533840000|2022-03-29 06:04:00|47370.3|47330.3|47375.7|47335.7|47375.7|47335.7|47370.3|47330.3|0
1648533850000|2022-03-29 06:04:10|47373|47333|47375.7|47335.7|47375.7|47335.7|47373|47333|0
1648533860000|2022-03-29 06:04:20|47373|47333|47373|47333|47373|47333|47373|47333|0
1648533870000|2022-03-29 06:04:30|47368|47328|47373|47333|47373|47333|47368|47328|1
1648533880000|2022-03-29 06:04:40|47378|47338|47378|47338|47378|47338|47378|47338|3
1648533890000|2022-03-29 06:04:50|47383|47343|47378|47338|47383|47343|47378|47338|0
1648533900000|2022-03-29 06:05:00|||||||||1
1648533920000|2022-03-29 06:05:20|47383|47343|47383|47343|47383|47343|47383|47343|0
1648533930000|2022-03-29 06:05:30|47378|47338|47378|47338|47383|47343|47378|47338|0
1648533940000|2022-03-29 06:05:40|47380.7|47340.7|47383|47343|47383|47343|47380.7|47340.7|0
1648533950000|2022-03-29 06:05:50|47380.7|47340.7|47393|47353|47393|47353|47378|47338|1
1648533980000|2022-03-29 06:06:20|47403|47363|47403|47363|47403|47363|47403|47363|3
1648533990000|2022-03-29 06:06:30|47398|47358|47403|47363|47403|47363|47398|47358|5
1648534000000|2022-03-29 06:06:40|47398|47358|47398|47358|47398|47358|47398|47358|0
1648534010000|2022-03-29 06:06:50|47403|47363|47398|47358|47403|47363|47398|47358|1
1648534020000|2022-03-29 06:07:00|47403|47363|47403|47363|47403|47363|47395.7|47355.7|3
1648534030000|2022-03-29 06:07:10|47398|47358|47393|47353|47398|47358|47393|47353|2
1648534040000|2022-03-29 06:07:20|||||||||3
1648534060000|2022-03-29 06:07:40|47395.7|47355.7|47398|47358|47398|47358|47395.7|47355.7|0
1648534100000|2022-03-29 06:08:20|47393.4|47353.4|47393.4|47353.4|47393.4|47353.4|47393.4|47353.4|2
1648534110000|2022-03-29 06:08:30|47388|47348|47388|47348|47388|47348|47388|47348|0
1648534140000|2022-03-29 06:09:00|47393|47353|47388|47348|47393|47353|47388|47348|1
1648534160000|2022-03-29 06:09:20|47390.7|47350.7|47388|47348|47390.7|47350.7|47388|47348|0
1648534170000|2022-03-29 06:09:30|47390.7|47350.7|47388|47348|47390.7|47350.7|47388|47348|0
1648534210000|2022-03-29 06:10:10|47385.7|47345.7|47385.7|47345.7|47385.7|47345.7|47385.7|47345.7|0
1648534230000|2022-03-29 06:10:30|47388.3|47348.3|47398|47358|47398|47358|47388.3|47348.3|2
1648534250000|2022-03-29 06:10:50|47403|47363|47403|47363|47403|47363|47403|47363|0
1648534260000|2022-03-29 06:11:00|47408|47368|47405.7|47365.7|47408|47368|47405.7|47365.7|1
1648534270000|2022-03-29 06:11:10|47408|47368|47408|47368|47408|47368|47408|47368|0
1648534310000|2022-03-29 06:11:50|47400.6|47360.6|47403|47363|47403|47363|47400.6|47360.6|2
1648534320000|2022-03-29 06:12:00|47398|47358|47400.6|47360.6|47400.6|47360.6|47398|47358|0
1648534410000|2022-03-29 06:13:30|47397.9|47357.9|47387.9|47347.9|47397.9|47357.9|47387.9|47347.9|3
1648534440000|2022-03-29 06:14:00|47390.6|47350.6|47390.6|47350.6|47390.6|47350.6|47390.6|47350.6|0
1648534490000|2022-03-29 06:14:50|47397.9|47357.9|47392.9|47352.9|47397.9|47357.9|47392.9|47352.9|0
1648534500000|2022-03-29 06:15:00|47397.9|47357.9|47397.9|47357.9|47397.9|47357.9|47397.9|47357.9|0
1648534520000|2022-03-29 06:15:20|47392.9|47352.9|47392.9|47352.9|47392.9|47352.9|47392.9|47352.9|2
1648534610000|2022-03-29 06:16:50|47390.6|47350.6|47385.6|47345.6|47390.6|47350.6|47385.6|47345.6|0
1648534640000|2022-03-29 06:17:20|47388.3|47348.3|47385.6|47345.6|47388.3|47348.3|47385.6|47345.6|2
1648534650000|2022-03-29 06:17:30|47390.6|47350.6|47390.6|47350.6|47390.6|47350.6|47390.6|47350.6|5
1648534690000|2022-03-29 06:18:10|47385.6|47345.6|47390.6|47350.6|47390.6|47350.6|47385.6|47345.6|1
1648534710000|2022-03-29 06:18:30|47392.9|47352.9|47400.6|47360.6|47407.9|47367.9|47390.6|47350.6|1
1648534720000|2022-03-29 06:18:40|47402.9|47362.9|47405.6|47365.6|47405.6|47365.6|47402.9|47362.9|0
1648534730000|2022-03-29 06:18:50|47407.9|47367.9|47397.9|47357.9|47410.2|47370.2|47397.9|47357.9|1
1648534770000|2022-03-29 06:19:30|47400.6|47360.6|47407.9|47367.9|47407.9|47367.9|47400.6|47360.6|2
1648534780000|2022-03-29 06:19:40|47405.6|47365.6|47402.9|47362.9|47405.6|47365.6|47402.9|47362.9|0
1648534800000|2022-03-29 06:20:00|47405.2|47365.2|47405.6|47365.6|47405.6|47365.6|47405.2|47365.2|0
1648534810000|2022-03-29 06:20:10|47407.9|47367.9|47407.9|47367.9|47407.9|47367.9|47407.9|47367.9|1
1648534820000|2022-03-29 06:20:20|47412.9|47372.9|47415.6|47375.6|47417.9|47377.9|47412.9|47372.9|0
1648534830000|2022-03-29 06:20:30|47417.9|47377.9|47417.9|47377.9|47417.9|47377.9|47417.9|47377.9|0
1648534860000|2022-03-29 06:21:00|47420.2|47380.2|47422.9|47382.9|47422.9|47382.9|47420.2|47380.2|0
1648534870000|2022-03-29 06:21:10|47417.9|47377.9|47417.9|47377.9|47417.9|47377.9|47417.9|47377.9|1
1648534890000|2022-03-29 06:21:30|47420.6|47380.6|47425.6|47385.6|47427.9|47387.9|47417.9|47377.9|0
1648534900000|2022-03-29 06:21:40|47417.9|47377.9|47420.6|47380.6|47420.6|47380.6|47417.9|47377.9|0
1648534910000|2022-03-29 06:21:50|47422.9|47382.9|47420.6|47380.6|47425.6|47385.6|47417.9|47377.9|0
1648534920000|2022-03-29 06:22:00|47422.9|47382.9|47420.6|47380.6|47422.9|47382.9|47420.6|47380.6|0
1648534930000|2022-03-29 06:22:10|47417.9|47377.9|47422.9|47382.9|47422.9|47382.9|47417.9|47377.9|0
1648534940000|2022-03-29 06:22:20|47417.9|47377.9|47417.9|47377.9|47417.9|47377.9|47415.6|47375.6|0
1648534960000|2022-03-29 06:22:40|47420.2|47380.2|47422.9|47382.9|47422.9|47382.9|47420.2|47380.2|0
1648534980000|2022-03-29 06:23:00|47425.6|47385.6|47425.6|47385.6|47425.6|47385.6|47425.6|47385.6|1
1648535000000|2022-03-29 06:23:20|47422.9|47382.9|47422.9|47382.9|47422.9|47382.9|47422.9|47382.9|0
1648535010000|2022-03-29 06:23:30|47425.6|47385.6|47427.9|47387.9|47427.9|47387.9|47425.6|47385.6|0
1648535020000|2022-03-29 06:23:40|47422.9|47382.9|47427.9|47387.9|47427.9|47387.9|47417.9|47377.9|3
1648535030000|2022-03-29 06:23:50|47425.6|47385.6|47417.9|47377.9|47425.6|47385.6|47417.9|47377.9|0
1648535040000|2022-03-29 06:24:00|47415.6|47375.6|47417.9|47377.9|47417.9|47377.9|47415.6|47375.6|1
1648535050000|2022-03-29 06:24:10|47415.6|47375.6|47417.9|47377.9|47427.9|47387.9|47415.6|47375.6|1
1648535120000|2022-03-29 06:25:20|47415.6|47375.6|47415.6|47375.6|47415.6|47375.6|47415.6|47375.6|0
1648535130000|2022-03-29 06:25:30|47417.9|47377.9|47417.9|47377.9|47417.9|47377.9|47417.9|47377.9|0
1648535170000|2022-03-29 06:26:10|47415.6|47375.6|47415.6|47375.6|47415.6|47375.6|47415.6|47375.6|0
1648535180000|2022-03-29 06:26:20|47417.9|47377.9|47417.9|47377.9|47420.6|47380.6|47417.9|47377.9|0
1648535210000|2022-03-29 06:26:50|47420.5|47380.5|47417.9|47377.9|47420.5|47380.5|47417.9|47377.9|0
1648535230000|2022-03-29 06:27:10|47420.5|47380.5|47427.9|47387.9|47427.9|47387.9|47420.5|47380.5|0
1648535280000|2022-03-29 06:28:00|47432.9|47392.9|47432.9|47392.9|47432.9|47392.9|47432.9|47392.9|0
1648535290000|2022-03-29 06:28:10|47432.8|47392.8|47442.8|47402.8|47442.8|47402.8|47432.8|47392.8|2
1648535300000|2022-03-29 06:28:20|47432.8|47392.8|47432.8|47392.8|47432.8|47392.8|47432.8|47392.8|0
1648535310000|2022-03-29 06:28:30|47435.5|47395.5|47437.8|47397.8|47437.8|47397.8|47435.5|47395.5|0
1648535340000|2022-03-29 06:29:00|47442.8|47402.8|47442.8|47402.8|47442.8|47402.8|47442.8|47402.8|0
1648535370000|2022-03-29 06:29:30|47452.8|47412.8|47437.8|47397.8|47452.8|47412.8|47437.8|47397.8|2
1648535380000|2022-03-29 06:29:40|47425.5|47385.5|47437.8|47397.8|47440.5|47400.5|47425.5|47385.5|22
1648535400000|2022-03-29 06:30:00|47432.8|47392.8|47445.5|47405.5|47445.5|47405.5|47427.8|47387.8|23
1648535410000|2022-03-29 06:30:10|47440.5|47400.5|47437.8|47397.8|47440.5|47400.5|47433.2|47393.2|0
1648535420000|2022-03-29 06:30:20|47440.5|47400.5|47440.5|47400.5|47443.2|47403.2|47440.5|47400.5|0
1648535430000|2022-03-29 06:30:30|47445.5|47405.5|47445.5|47405.5|47445.5|47405.5|47445.5|47405.5|0
1648535440000|2022-03-29 06:30:40|47445.1|47405.1|47447.8|47407.8|47447.8|47407.8|47445.1|47405.1|0
1648535450000|2022-03-29 06:30:50|47443.2|47403.2|47440.5|47400.5|47443.2|47403.2|47440.5|47400.5|0
1648535470000|2022-03-29 06:31:10|47437.8|47397.8|47435.5|47395.5|47437.8|47397.8|47435.5|47395.5|0
1648535490000|2022-03-29 06:31:30|47432.8|47392.8|47430.5|47390.5|47435.5|47395.5|47430.5|47390.5|0
1648535500000|2022-03-29 06:31:40|47427.8|47387.8|47427.8|47387.8|47430.5|47390.5|47427.8|47387.8|0
1648535510000|2022-03-29 06:31:50|47430.5|47390.5|47430.5|47390.5|47437.8|47397.8|47430.5|47390.5|0
1648535520000|2022-03-29 06:32:00|47433.2|47393.2|47440.5|47400.5|47440.5|47400.5|47430.5|47390.5|0
1648535540000|2022-03-29 06:32:20|47437.8|47397.8|47440.5|47400.5|47440.5|47400.5|47437.8|47397.8|0
1648535580000|2022-03-29 06:33:00|47445.5|47405.5|47447.8|47407.8|47447.8|47407.8|47440.5|47400.5|1
1648535590000|2022-03-29 06:33:10|47445.5|47405.5|47440.5|47400.5|47445.5|47405.5|47440.5|47400.5|0
1648535630000|2022-03-29 06:33:50|47442.8|47402.8|47447.8|47407.8|47450.5|47410.5|47442.8|47402.8|0
1648535640000|2022-03-29 06:34:00|47450.5|47410.5|47450.5|47410.5|47450.5|47410.5|47450.5|47410.5|0
1648535650000|2022-03-29 06:34:10|47453.2|47413.2|47450.5|47410.5|47455.5|47415.5|47450.5|47410.5|0
1648535660000|2022-03-29 06:34:20|47453.2|47413.2|47450.5|47410.5|47453.2|47413.2|47450.5|47410.5|0
1648535670000|2022-03-29 06:34:30|47457.8|47417.8|47457.8|47417.8|47457.8|47417.8|47457.8|47417.8|0
1648535680000|2022-03-29 06:34:40|47463.2|47423.2|47463.2|47423.2|47463.2|47423.2|47463.2|47423.2|0
1648535690000|2022-03-29 06:34:50|47460.5|47420.5|47463.2|47423.2|47463.2|47423.2|47460.5|47420.5|0
1648535700000|2022-03-29 06:35:00|47465.5|47425.5|47450.5|47410.5|47465.5|47425.5|47450.5|47410.5|1
1648535730000|2022-03-29 06:35:30|47448.2|47408.2|47445.5|47405.5|47448.2|47408.2|47445.5|47405.5|0
1648535740000|2022-03-29 06:35:40|47440.5|47400.5|47440.5|47400.5|47440.5|47400.5|47440.5|47400.5|2
1648535760000|2022-03-29 06:36:00|47437.8|47397.8|47447.8|47407.8|47447.8|47407.8|47437.8|47397.8|0
1648535780000|2022-03-29 06:36:20|47450.5|47410.5|47447.8|47407.8|47450.5|47410.5|47447.8|47407.8|0
1648535790000|2022-03-29 06:36:30|47450.5|47410.5|47460.5|47420.5|47460.5|47420.5|47450.5|47410.5|1
1648535800000|2022-03-29 06:36:40|47457.8|47417.8|47457.8|47417.8|47457.8|47417.8|47457.8|47417.8|0
1648535820000|2022-03-29 06:37:00|47460.5|47420.5|47457.8|47417.8|47460.5|47420.5|47457.8|47417.8|0
1648535840000|2022-03-29 06:37:20|47460.5|47420.5|47460.5|47420.5|47460.5|47420.5|47460.5|47420.5|0
1648535850000|2022-03-29 06:37:30|47467.8|47427.8|47470.5|47430.5|47470.5|47430.5|47467.8|47427.8|3
1648535870000|2022-03-29 06:37:50|47473.2|47433.2|47470.5|47430.5|47473.2|47433.2|47470.5|47430.5|0
1648535880000|2022-03-29 06:38:00|47475.5|47435.5|47470.5|47430.5|47475.5|47435.5|47470.5|47430.5|0
1648535890000|2022-03-29 06:38:10|47473.2|47433.2|47480.5|47440.5|47480.5|47440.5|47473.2|47433.2|0
1648535900000|2022-03-29 06:38:20|47477.8|47437.8|47477.8|47437.8|47477.8|47437.8|47477.8|47437.8|0
1648535940000|2022-03-29 06:39:00|47470.5|47430.5|47475.5|47435.5|47475.5|47435.5|47470.5|47430.5|1
1648535980000|2022-03-29 06:39:40|47470.5|47430.5|47470.5|47430.5|47470.5|47430.5|47470.5|47430.5|0
1648536000000|2022-03-29 06:40:00|47473.2|47433.2|47475.5|47435.5|47475.5|47435.5|47473.2|47433.2|0
1648536010000|2022-03-29 06:40:10|47477.8|47437.8|47477.8|47437.8|47477.8|47437.8|47477.8|47437.8|0
1648536020000|2022-03-29 06:40:20|47465.5|47425.5|47465.5|47425.5|47465.5|47425.5|47465.5|47425.5|1
1648536030000|2022-03-29 06:40:30|47460.5|47420.5|47458.1|47418.1|47460.5|47420.5|47458.1|47418.1|4
1648536040000|2022-03-29 06:40:40|47455.5|47415.5|47460.5|47420.5|47460.5|47420.5|47455.5|47415.5|0
1648536060000|2022-03-29 06:41:00|47465.5|47425.5|47460.5|47420.5|47465.5|47425.5|47460.5|47420.5|1
1648536070000|2022-03-29 06:41:10|47463.1|47423.1|47465.5|47425.5|47465.5|47425.5|47460.5|47420.5|0
1648536080000|2022-03-29 06:41:20|47463.1|47423.1|47460.5|47420.5|47463.1|47423.1|47460.5|47420.5|0
1648536100000|2022-03-29 06:41:40|47460.4|47420.4|47460.4|47420.4|47460.4|47420.4|47460.4|47420.4|0
1648536200000|2022-03-29 06:43:20|47455.4|47415.4|47455.4|47415.4|47455.4|47415.4|47455.4|47415.4|0
1648536230000|2022-03-29 06:43:50|47448.1|47408.1|47448.1|47408.1|47448.1|47408.1|47448.1|47408.1|2
1648536240000|2022-03-29 06:44:00|47445.4|47405.4|47445.4|47405.4|47445.4|47405.4|47445.4|47405.4|0
1648536260000|2022-03-29 06:44:20|47443.1|47403.1|47443.1|47403.1|47443.1|47403.1|47440.4|47400.4|2
1648536270000|2022-03-29 06:44:30|47445.4|47405.4|47445.4|47405.4|47445.4|47405.4|47443.1|47403.1|0
1648536280000|2022-03-29 06:44:40|47447.7|47407.7|47447.7|47407.7|47447.7|47407.7|47447.7|47407.7|2
1648536300000|2022-03-29 06:45:00|47452.7|47412.7|47452.7|47412.7|47452.7|47412.7|47452.7|47412.7|0
1648536310000|2022-03-29 06:45:10|47450|47410|47447.7|47407.7|47450.4|47410.4|47447.7|47407.7|1
1648536320000|2022-03-29 06:45:20|47445.4|47405.4|47447.7|47407.7|47447.7|47407.7|47445.4|47405.4|0
1648536400000|2022-03-29 06:46:40|47450|47410|47457.7|47417.7|47457.7|47417.7|47450|47410|1
1648536410000|2022-03-29 06:46:50|47460|47420|47457.7|47417.7|47462.7|47422.7|47457.7|47417.7|0
1648536420000|2022-03-29 06:47:00|47462.7|47422.7|47460.4|47420.4|47462.7|47422.7|47460.4|47420.4|2
1648536430000|2022-03-29 06:47:10|47457.7|47417.7|47457.7|47417.7|47457.7|47417.7|47457.7|47417.7|0
1648536450000|2022-03-29 06:47:30|||||||||1
1648536460000|2022-03-29 06:47:40|47462.7|47422.7|47462.7|47422.7|47462.7|47422.7|47462.7|47422.7|1
1648536470000|2022-03-29 06:47:50|47457.7|47417.7|47457.7|47417.7|47457.7|47417.7|47457.7|47417.7|5
1648536480000|2022-03-29 06:48:00|47460.4|47420.4|47460.4|47420.4|47462.7|47422.7|47460.4|47420.4|1
1648536500000|2022-03-29 06:48:20|47457.7|47417.7|47462.7|47422.7|47462.7|47422.7|47457.7|47417.7|0
1648536510000|2022-03-29 06:48:30|||||||||1
1648536520000|2022-03-29 06:48:40|47465.4|47425.4|47465.4|47425.4|47465.4|47425.4|47465.4|47425.4|7
1648536530000|2022-03-29 06:48:50|47453.1|47413.1|47453.1|47413.1|47453.1|47413.1|47453.1|47413.1|2
1648536540000|2022-03-29 06:49:00|47450.4|47410.4|47450.4|47410.4|47450.4|47410.4|47450.4|47410.4|0
1648536580000|2022-03-29 06:49:40|47445.4|47405.4|47448.1|47408.1|47448.1|47408.1|47445.4|47405.4|0
1648536590000|2022-03-29 06:49:50|47445.4|47405.4|47445.4|47405.4|47445.4|47405.4|47445.4|47405.4|3
1648536600000|2022-03-29 06:50:00|47443.1|47403.1|47427.7|47387.7|47443.1|47403.1|47427.7|47387.7|2
1648536610000|2022-03-29 06:50:10|47430.4|47390.4|47437.7|47397.7|47437.7|47397.7|47430.4|47390.4|0
1648536660000|2022-03-29 06:51:00|47440|47400|47437.7|47397.7|47440|47400|47437.7|47397.7|1
1648536670000|2022-03-29 06:51:10|47432.7|47392.7|47432.7|47392.7|47432.7|47392.7|47432.7|47392.7|0
1648536680000|2022-03-29 06:51:20|47435.4|47395.4|47437.7|47397.7|47437.7|47397.7|47430.4|47390.4|0
1648536690000|2022-03-29 06:51:30|47427.7|47387.7|47427.7|47387.7|47427.7|47387.7|47422.7|47382.7|4
1648536720000|2022-03-29 06:52:00|47422.7|47382.7|47427.7|47387.7|47427.7|47387.7|47422.7|47382.7|0
1648536760000|2022-03-29 06:52:40|47422.7|47382.7|47425.4|47385.4|47425.4|47385.4|47422.7|47382.7|4
1648536780000|2022-03-29 06:53:00|47422.7|47382.7|47417.7|47377.7|47422.7|47382.7|47412.7|47372.7|2
1648536820000|2022-03-29 06:53:40|47415.4|47375.4|47407.7|47367.7|47415.4|47375.4|47407.7|47367.7|4
1648536850000|2022-03-29 06:54:10|47410.4|47370.4|47407.7|47367.7|47410.4|47370.4|47407.7|47367.7|3
1648536860000|2022-03-29 06:54:20|47410.4|47370.4|47410.4|47370.4|47410.4|47370.4|47407.7|47367.7|0
1648536870000|2022-03-29 06:54:30|47402.7|47362.7|47407.7|47367.7|47407.7|47367.7|47402.7|47362.7|1
1648536880000|2022-03-29 06:54:40|47417.7|47377.7|47417.7|47377.7|47417.7|47377.7|47417.7|47377.7|0
1648536890000|2022-03-29 06:54:50|47412.7|47372.7|47417.7|47377.7|47417.7|47377.7|47412.7|47372.7|1
1648536900000|2022-03-29 06:55:00|47407.7|47367.7|47417.7|47377.7|47417.7|47377.7|47407.7|47367.7|1
1648536910000|2022-03-29 06:55:10|47420.4|47380.4|47420.4|47380.4|47420.4|47380.4|47420.4|47380.4|1
1648536920000|2022-03-29 06:55:20|47415.4|47375.4|47420.4|47380.4|47420.4|47380.4|47412.7|47372.7|1
1648536930000|2022-03-29 06:55:30|47417.7|47377.7|47412.7|47372.7|47417.7|47377.7|47412.7|47372.7|0
1648536950000|2022-03-29 06:55:50|47415|47375|47417.7|47377.7|47420.4|47380.4|47415|47375|0
1648536960000|2022-03-29 06:56:00|47420.4|47380.4|47417.7|47377.7|47420.4|47380.4|47417.7|47377.7|0
1648536970000|2022-03-29 06:56:10|47420.4|47380.4|47417.7|47377.7|47420.4|47380.4|47417.7|47377.7|0
1648536980000|2022-03-29 06:56:20|47420.4|47380.4|47420.4|47380.4|47420.4|47380.4|47417.7|47377.7|0
1648536990000|2022-03-29 06:56:30|47417.7|47377.7|47420.4|47380.4|47425.4|47385.4|47417.7|47377.7|1
1648537000000|2022-03-29 06:56:40|47417.7|47377.7|47417.7|47377.7|47417.7|47377.7|47417.7|47377.7|0
1648537010000|2022-03-29 06:56:50|47420.3|47380.3|47420.3|47380.3|47420.3|47380.3|47420.3|47380.3|0
1648537020000|2022-03-29 06:57:00|47417.7|47377.7|47417.7|47377.7|47417.7|47377.7|47417.7|47377.7|0
1648537030000|2022-03-29 06:57:10|47420.3|47380.3|47420.3|47380.3|47420.3|47380.3|47417.7|47377.7|0
1648537040000|2022-03-29 06:57:20|47417.7|47377.7|47417.7|47377.7|47417.7|47377.7|47417.7|47377.7|0
1648537050000|2022-03-29 06:57:30|47420|47380|47412.7|47372.7|47420.3|47380.3|47412.7|47372.7|1
1648537070000|2022-03-29 06:57:50|47410.3|47370.3|47410.3|47370.3|47410.3|47370.3|47405.3|47365.3|1
1648537090000|2022-03-29 06:58:10|47412.6|47372.6|47417.6|47377.6|47417.6|47377.6|47412.6|47372.6|0
1648537130000|2022-03-29 06:58:50|47410.3|47370.3|47402.6|47362.6|47410.3|47370.3|47402.6|47362.6|4
1648537140000|2022-03-29 06:59:00|47400.3|47360.3|47400.3|47360.3|47402.6|47362.6|47397.6|47357.6|6
1648537150000|2022-03-29 06:59:10|47402.6|47362.6|47400.3|47360.3|47402.6|47362.6|47400.3|47360.3|1
1648537180000|2022-03-29 06:59:40|47397.6|47357.6|47387.6|47347.6|47397.6|47357.6|47387.6|47347.6|4
1648537200000|2022-03-29 07:00:00|47390.3|47350.3|47397.6|47357.6|47400.3|47360.3|47390.3|47350.3|2
1648537210000|2022-03-29 07:00:10|47387.6|47347.6|47387.6|47347.6|47387.6|47347.6|47387.6|47347.6|0
1648537220000|2022-03-29 07:00:20|47390.3|47350.3|47390.3|47350.3|47390.3|47350.3|47390.3|47350.3|0
1648537230000|2022-03-29 07:00:30|47387.6|47347.6|47392.6|47352.6|47395.3|47355.3|47387.6|47347.6|0
1648537240000|2022-03-29 07:00:40|47395.3|47355.3|47395.3|47355.3|47395.3|47355.3|47395.3|47355.3|0
1648537250000|2022-03-29 07:00:50|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|47397.6|47357.6|0
1648537260000|2022-03-29 07:01:00|47400.3|47360.3|47400.3|47360.3|47400.3|47360.3|47400.3|47360.3|0
1648537280000|2022-03-29 07:01:20|47404.9|47364.9|47407.6|47367.6|47414.9|47374.9|47404.9|47364.9|2
1648537290000|2022-03-29 07:01:30|47410.3|47370.3|47410.3|47370.3|47410.3|47370.3|47410.3|47370.3|0
1648537320000|2022-03-29 07:02:00|47414.9|47374.9|47410.3|47370.3|47417.6|47377.6|47410.3|47370.3|2
1648537340000|2022-03-29 07:02:20|47407.6|47367.6|47407.6|47367.6|47407.6|47367.6|47407.6|47367.6|0
1648537350000|2022-03-29 07:02:30|47410.3|47370.3|47407.6|47367.6|47410.3|47370.3|47407.6|47367.6|1
1648537360000|2022-03-29 07:02:40|47410.3|47370.3|47410.3|47370.3|47410.3|47370.3|47410.3|47370.3|0
1648537370000|2022-03-29 07:02:50|47412.6|47372.6|47410.3|47370.3|47412.6|47372.6|47410.3|47370.3|0
1648537380000|2022-03-29 07:03:00|47408|47368|47410.3|47370.3|47410.3|47370.3|47400.3|47360.3|0
1648537390000|2022-03-29 07:03:10|47407.6|47367.6|47410.3|47370.3|47410.3|47370.3|47407.6|47367.6|0
1648537410000|2022-03-29 07:03:30|47407.6|47367.6|47407.6|47367.6|47407.6|47367.6|47407.6|47367.6|0
1648537420000|2022-03-29 07:03:40|47410.3|47370.3|47410.3|47370.3|47410.3|47370.3|47407.6|47367.6|0
1648537430000|2022-03-29 07:03:50|47407.6|47367.6|47407.6|47367.6|47410.3|47370.3|47407.6|47367.6|0
1648537440000|2022-03-29 07:04:00|47420.3|47380.3|47425.3|47385.3|47425.3|47385.3|47417.6|47377.6|0
1648537450000|2022-03-29 07:04:10|47417.6|47377.6|47420.3|47380.3|47420.3|47380.3|47417.6|47377.6|1
1648537460000|2022-03-29 07:04:20|47415.3|47375.3|47425.3|47385.3|47425.3|47385.3|47415.3|47375.3|1
1648537480000|2022-03-29 07:04:40|47415.3|47375.3|47420.3|47380.3|47420.3|47380.3|47415.3|47375.3|3
1648537500000|2022-03-29 07:05:00|47415.3|47375.3|47420.3|47380.3|47425.3|47385.3|47415.3|47375.3|1
1648537510000|2022-03-29 07:05:10|47417.6|47377.6|47417.6|47377.6|47417.6|47377.6|47417.6|47377.6|0
1648537520000|2022-03-29 07:05:20|47420.3|47380.3|47417.6|47377.6|47420.3|47380.3|47417.6|47377.6|0
1648537530000|2022-03-29 07:05:30|47415.3|47375.3|47420.3|47380.3|47420.3|47380.3|47415.3|47375.3|1
1648537540000|2022-03-29 07:05:40|47417.6|47377.6|47417.6|47377.6|47420.3|47380.3|47417.6|47377.6|0
1648537550000|2022-03-29 07:05:50|47415.3|47375.3|47415.3|47375.3|47417.6|47377.6|47415.3|47375.3|1
1648537560000|2022-03-29 07:06:00|47420.3|47380.3|47415.3|47375.3|47425.3|47385.3|47415.3|47375.3|1
1648537590000|2022-03-29 07:06:30|47417.6|47377.6|47402.6|47362.6|47417.6|47377.6|47397.6|47357.6|1
1648537600000|2022-03-29 07:06:40|47400.3|47360.3|47397.6|47357.6|47400.3|47360.3|47397.6|47357.6|0
1648537610000|2022-03-29 07:06:50|47402.6|47362.6|47402.6|47362.6|47402.6|47362.6|47402.6|47362.6|0
1648537620000|2022-03-29 07:07:00|47400.3|47360.3|47407.6|47367.6|47412.6|47372.6|47400.3|47360.3|4
1648537640000|2022-03-29 07:07:20|47412.6|47372.6|47412.6|47372.6|47412.6|47372.6|47412.6|47372.6|0
1648537650000|2022-03-29 07:07:30|47417.6|47377.6|47410.3|47370.3|47417.6|47377.6|47410.3|47370.3|0
1648537660000|2022-03-29 07:07:40|47407.6|47367.6|47407.6|47367.6|47410.3|47370.3|47407.6|47367.6|0
1648537670000|2022-03-29 07:07:50|47410.3|47370.3|47407.6|47367.6|47410.3|47370.3|47407.6|47367.6|0
1648537680000|2022-03-29 07:08:00|47412.6|47372.6|47415.3|47375.3|47417.6|47377.6|47412.6|47372.6|2
1648537690000|2022-03-29 07:08:10|47417.6|47377.6|47417.6|47377.6|47417.6|47377.6|47415.3|47375.3|0
1648537720000|2022-03-29 07:08:40|47422.6|47382.6|47417.6|47377.6|47422.6|47382.6|47415.3|47375.3|3
1648537730000|2022-03-29 07:08:50|47415.3|47375.3|47417.6|47377.6|47417.6|47377.6|47415.3|47375.3|0
1648537740000|2022-03-29 07:09:00|47415.3|47375.3|47417.6|47377.6|47422.6|47382.6|47415.3|47375.3|2
1648537750000|2022-03-29 07:09:10|47415.3|47375.3|47417.6|47377.6|47417.6|47377.6|47415.3|47375.3|0
1648537770000|2022-03-29 07:09:30|||||||||1
1648537780000|2022-03-29 07:09:40|47425.3|47385.3|47425.3|47385.3|47425.3|47385.3|47425.3|47385.3|2
1648537790000|2022-03-29 07:09:50|||||||||1
1648537800000|2022-03-29 07:10:00|47422.6|47382.6|47422.6|47382.6|47425.3|47385.3|47422.6|47382.6|17
1648537810000|2022-03-29 07:10:10|47417.6|47377.6|47417.6|47377.6|47425.3|47385.3|47417.6|47377.6|3
1648537830000|2022-03-29 07:10:30|47420.3|47380.3|47417.6|47377.6|47420.3|47380.3|47417.6|47377.6|0
1648537840000|2022-03-29 07:10:40|47420.3|47380.3|47417.6|47377.6|47420.3|47380.3|47417.6|47377.6|0
1648537860000|2022-03-29 07:11:00|47415.3|47375.3|47415.3|47375.3|47417.6|47377.6|47415.3|47375.3|0
1648537870000|2022-03-29 07:11:10|47417.6|47377.6|47417.6|47377.6|47417.6|47377.6|47415.3|47375.3|1
1648537890000|2022-03-29 07:11:30|47415.3|47375.3|47417.6|47377.6|47417.6|47377.6|47415.3|47375.3|0
1648537900000|2022-03-29 07:11:40|47415.2|47375.2|47417.6|47377.6|47417.6|47377.6|47415.2|47375.2|0
1648537910000|2022-03-29 07:11:50|47415.2|47375.2|47417.6|47377.6|47417.6|47377.6|47415.2|47375.2|0
1648537920000|2022-03-29 07:12:00|47420.2|47380.2|47415.2|47375.2|47420.2|47380.2|47415.2|47375.2|1
1648537930000|2022-03-29 07:12:10|47412.6|47372.6|47415.2|47375.2|47415.2|47375.2|47412.6|47372.6|0
1648537940000|2022-03-29 07:12:20|47407.6|47367.6|47407.6|47367.6|47407.6|47367.6|47407.6|47367.6|3
1648537950000|2022-03-29 07:12:30|47407.9|47367.9|47407.6|47367.6|47410.2|47370.2|47405.2|47365.2|2
1648537960000|2022-03-29 07:12:40|47407.5|47367.5|47407.5|47367.5|47407.5|47367.5|47407.5|47367.5|0
1648537980000|2022-03-29 07:13:00|47410.2|47370.2|47410.2|47370.2|47410.2|47370.2|47410.2|47370.2|0
1648537990000|2022-03-29 07:13:10|47407.5|47367.5|47407.5|47367.5|47410.2|47370.2|47407.5|47367.5|0
1648538000000|2022-03-29 07:13:20|47410.2|47370.2|47407.5|47367.5|47410.2|47370.2|47407.5|47367.5|0
1648538010000|2022-03-29 07:13:30|47410.2|47370.2|47405.2|47365.2|47410.2|47370.2|47405.2|47365.2|0
1648538040000|2022-03-29 07:14:00|47402.5|47362.5|47415.2|47375.2|47417.5|47377.5|47402.5|47362.5|7
1648538050000|2022-03-29 07:14:10|47417.5|47377.5|47417.5|47377.5|47417.5|47377.5|47417.5|47377.5|1
1648538100000|2022-03-29 07:15:00|47412.5|47372.5|47415.2|47375.2|47425.2|47385.2|47410.2|47370.2|2
1648538110000|2022-03-29 07:15:10|47412.5|47372.5|47417.5|47377.5|47417.5|47377.5|47412.5|47372.5|2
1648538130000|2022-03-29 07:15:30|47420.2|47380.2|47420.2|47380.2|47420.2|47380.2|47420.2|47380.2|0
1648538140000|2022-03-29 07:15:40|47417.5|47377.5|47417.5|47377.5|47417.5|47377.5|47417.5|47377.5|0
1648538150000|2022-03-29 07:15:50|47415.2|47375.2|47415.2|47375.2|47415.2|47375.2|47415.2|47375.2|0
1648538160000|2022-03-29 07:16:00|47417.5|47377.5|47420.2|47380.2|47420.2|47380.2|47417.5|47377.5|3
1648538170000|2022-03-29 07:16:10|47417.5|47377.5|47425.2|47385.2|47425.2|47385.2|47417.5|47377.5|3
1648538180000|2022-03-29 07:16:20|47422.9|47382.9|47422.9|47382.9|47422.9|47382.9|47422.9|47382.9|1
1648538190000|2022-03-29 07:16:30|47420.2|47380.2|47415.2|47375.2|47420.2|47380.2|47415.2|47375.2|0
1648538220000|2022-03-29 07:17:00|47425.2|47385.2|47417.5|47377.5|47425.2|47385.2|47417.5|47377.5|3
1648538230000|2022-03-29 07:17:10|47410.2|47370.2|47417.5|47377.5|47417.5|47377.5|47410.2|47370.2|0
1648538240000|2022-03-29 07:17:20|47415.2|47375.2|47415.2|47375.2|47415.2|47375.2|47415.2|47375.2|0
1648538250000|2022-03-29 07:17:30|47412.9|47372.9|47417.5|47377.5|47417.5|47377.5|47410.2|47370.2|0
1648538260000|2022-03-29 07:17:40|47410.2|47370.2|47392.5|47352.5|47410.2|47370.2|47387.5|47347.5|21
1648538270000|2022-03-29 07:17:50|47395.2|47355.2|47392.5|47352.5|47395.2|47355.2|47392.5|47352.5|0
1648538280000|2022-03-29 07:18:00|47395.2|47355.2|47402.5|47362.5|47402.9|47362.9|47395.2|47355.2|5
1648538300000|2022-03-29 07:18:20|47397.9|47357.9|47387.5|47347.5|47397.9|47357.9|47385.2|47345.2|1
1648538310000|2022-03-29 07:18:30|47390.2|47350.2|47387.5|47347.5|47390.2|47350.2|47387.5|47347.5|0
1648538320000|2022-03-29 07:18:40|47390.2|47350.2|47395.2|47355.2|47395.2|47355.2|47390.2|47350.2|0
1648538340000|2022-03-29 07:19:00|47387.5|47347.5|47387.5|47347.5|47387.5|47347.5|47387.5|47347.5|0
1648538350000|2022-03-29 07:19:10|47385.2|47345.2|47385.2|47345.2|47385.2|47345.2|47385.2|47345.2|0
1648538360000|2022-03-29 07:19:20|47397.5|47357.5|47397.5|47357.5|47397.5|47357.5|47397.5|47357.5|1
1648538400000|2022-03-29 07:20:00|47395.2|47355.2|47395.2|47355.2|47395.2|47355.2|47395.2|47355.2|1
1648538410000|2022-03-29 07:20:10|47392.9|47352.9|47395.2|47355.2|47395.2|47355.2|47390.2|47350.2|0
1648538420000|2022-03-29 07:20:20|47387.5|47347.5|47387.9|47347.9|47387.9|47347.9|47387.5|47347.5|0
1648538430000|2022-03-29 07:20:30|47385.2|47345.2|47387.5|47347.5|47387.5|47347.5|47385.2|47345.2|1
1648538440000|2022-03-29 07:20:40|47390.2|47350.2|47395.2|47355.2|47395.2|47355.2|47390.2|47350.2|0
1648538450000|2022-03-29 07:20:50|47387.5|47347.5|47385.2|47345.2|47395.2|47355.2|47385.2|47345.2|0
1648538480000|2022-03-29 07:21:20|47390.2|47350.2|47390.2|47350.2|47390.2|47350.2|47390.2|47350.2|1
1648538490000|2022-03-29 07:21:30|47392.9|47352.9|47390.2|47350.2|47392.9|47352.9|47387.5|47347.5|0
1648538500000|2022-03-29 07:21:40|47387.5|47347.5|47390.2|47350.2|47390.2|47350.2|47387.5|47347.5|0
1648538510000|2022-03-29 07:21:50|47392.5|47352.5|47390.2|47350.2|47392.5|47352.5|47387.5|47347.5|0
1648538520000|2022-03-29 07:22:00|47392.5|47352.5|47392.9|47352.9|47395.2|47355.2|47392.5|47352.5|0
1648538530000|2022-03-29 07:22:10|47392.5|47352.5|47395.2|47355.2|47395.2|47355.2|47390.2|47350.2|0
1648538550000|2022-03-29 07:22:30|47390.2|47350.2|47390.2|47350.2|47395.2|47355.2|47390.2|47350.2|0
1648538570000|2022-03-29 07:22:50|47395.6|47355.6|47410.2|47370.2|47415.2|47375.2|47395.6|47355.6|4
1648538580000|2022-03-29 07:23:00|47412.9|47372.9|47410.2|47370.2|47415.2|47375.2|47407.9|47367.9|1
1648538590000|2022-03-29 07:23:10|47407.9|47367.9|47420.2|47380.2|47420.2|47380.2|47407.9|47367.9|3
1648538600000|2022-03-29 07:23:20|47417.9|47377.9|47405.2|47365.2|47417.9|47377.9|47405.2|47365.2|1
1648538610000|2022-03-29 07:23:30|47410.2|47370.2|47425.2|47385.2|47425.2|47385.2|47407.5|47367.5|21
1648538620000|2022-03-29 07:23:40|47422.5|47382.5|47420.2|47380.2|47425.2|47385.2|47420.2|47380.2|4
1648538630000|2022-03-29 07:23:50|47422.5|47382.5|47425.2|47385.2|47425.2|47385.2|47422.5|47382.5|0
1648538640000|2022-03-29 07:24:00|47420.2|47380.2|47425.2|47385.2|47425.2|47385.2|47417.5|47377.5|1
1648538650000|2022-03-29 07:24:10|47417.5|47377.5|47417.5|47377.5|47417.5|47377.5|47417.5|47377.5|11
1648538660000|2022-03-29 07:24:20|47422.5|47382.5|47420.2|47380.2|47422.5|47382.5|47417.5|47377.5|0
1648538670000|2022-03-29 07:24:30|47417.5|47377.5|47417.5|47377.5|47417.5|47377.5|47417.5|47377.5|0
1648538680000|2022-03-29 07:24:40|47415.2|47375.2|47412.9|47372.9|47415.2|47375.2|47412.9|47372.9|0
1648538690000|2022-03-29 07:24:50|47415.2|47375.2|47412.9|47372.9|47420.2|47380.2|47412.9|47372.9|0
1648538700000|2022-03-29 07:25:00|47415.2|47375.2|47412.9|47372.9|47417.5|47377.5|47412.9|47372.9|0
1648538710000|2022-03-29 07:25:10|47417.5|47377.5|47412.9|47372.9|47417.9|47377.9|47412.9|47372.9|0
1648538730000|2022-03-29 07:25:30|47415.2|47375.2|47410.2|47370.2|47415.2|47375.2|47410.2|47370.2|0
1648538760000|2022-03-29 07:26:00|47415.2|47375.2|47410.2|47370.2|47415.2|47375.2|47410.2|47370.2|0
1648538780000|2022-03-29 07:26:20|47412.5|47372.5|47410.2|47370.2|47412.5|47372.5|47410.2|47370.2|0
1648538790000|2022-03-29 07:26:30|47415.2|47375.2|47412.8|47372.8|47415.2|47375.2|47412.8|47372.8|0
1648538800000|2022-03-29 07:26:40|47410.2|47370.2|47410.2|47370.2|47410.2|47370.2|47410.2|47370.2|0
1648538810000|2022-03-29 07:26:50|47410.1|47370.1|47410.1|47370.1|47410.1|47370.1|47410.1|47370.1|0
1648538820000|2022-03-29 07:27:00|47412.8|47372.8|47410.1|47370.1|47415.1|47375.1|47410.1|47370.1|0
1648538840000|2022-03-29 07:27:20|47412.5|47372.5|47415.1|47375.1|47415.1|47375.1|47412.5|47372.5|0
1648538850000|2022-03-29 07:27:30|47412.8|47372.8|47412.8|47372.8|47412.8|47372.8|47412.8|47372.8|0
1648538860000|2022-03-29 07:27:40|47410.1|47370.1|47410.1|47370.1|47410.1|47370.1|47410.1|47370.1|0
1648538880000|2022-03-29 07:28:00|47412.8|47372.8|47412.8|47372.8|47415.1|47375.1|47410.1|47370.1|1
1648538890000|2022-03-29 07:28:10|47410.1|47370.1|47415.1|47375.1|47415.1|47375.1|47410.1|47370.1|0
1648538900000|2022-03-29 07:28:20|47410.1|47370.1|47415.1|47375.1|47415.1|47375.1|47410.1|47370.1|0
1648538910000|2022-03-29 07:28:30|47410.1|47370.1|47415.1|47375.1|47415.1|47375.1|47410.1|47370.1|0
1648538930000|2022-03-29 07:28:50|47412.8|47372.8|47410.1|47370.1|47415.1|47375.1|47410.1|47370.1|0
1648538940000|2022-03-29 07:29:00|47412.8|47372.8|47412.8|47372.8|47415.1|47375.1|47410.1|47370.1|0
1648538950000|2022-03-29 07:29:10|47415.1|47375.1|47402.8|47362.8|47415.1|47375.1|47400.1|47360.1|3
1648538960000|2022-03-29 07:29:20|47400.1|47360.1|47402.8|47362.8|47402.8|47362.8|47400.1|47360.1|0
1648538970000|2022-03-29 07:29:30|47400.1|47360.1|47395.1|47355.1|47400.1|47360.1|47395.1|47355.1|0
1648538980000|2022-03-29 07:29:40|47400.1|47360.1|47400.1|47360.1|47400.1|47360.1|47400.1|47360.1|0
1648538990000|2022-03-29 07:29:50|47402.8|47362.8|47402.8|47362.8|47402.8|47362.8|47402.8|47362.8|0
1648539000000|2022-03-29 07:30:00|47400.1|47360.1|47400.1|47360.1|47400.1|47360.1|47400.1|47360.1|0
1648539010000|2022-03-29 07:30:10|47397.4|47357.4|47397.4|47357.4|47397.4|47357.4|47397.4|47357.4|0
1648539020000|2022-03-29 07:30:20|47400.1|47360.1|47400.1|47360.1|47400.1|47360.1|47397.4|47357.4|0
1648539030000|2022-03-29 07:30:30|47397.4|47357.4|47397.4|47357.4|47400.1|47360.1|47397.4|47357.4|1
1648539040000|2022-03-29 07:30:40|47400.1|47360.1|47400.1|47360.1|47400.1|47360.1|47400.1|47360.1|0
1648539060000|2022-03-29 07:31:00|47405.1|47365.1|47405.1|47365.1|47405.1|47365.1|47405.1|47365.1|0
1648539090000|2022-03-29 07:31:30|47400.1|47360.1|47400.1|47360.1|47400.1|47360.1|47400.1|47360.1|0
1648539120000|2022-03-29 07:32:00|47402.4|47362.4|47410.1|47370.1|47410.1|47370.1|47402.4|47362.4|0
1648539210000|2022-03-29 07:33:30|47412.4|47372.4|47415.1|47375.1|47415.1|47375.1|47412.4|47372.4|0
1648539230000|2022-03-29 07:33:50|47407.4|47367.4|47407.4|47367.4|47407.4|47367.4|47407.4|47367.4|1
1648539240000|2022-03-29 07:34:00|47410.1|47370.1|47410.1|47370.1|47417.4|47377.4|47410.1|47370.1|4
1648539250000|2022-03-29 07:34:10|47412.8|47372.8|47417.4|47377.4|47417.4|47377.4|47412.8|47372.8|0
1648539300000|2022-03-29 07:35:00|47410.1|47370.1|47417.4|47377.4|47417.4|47377.4|47410.1|47370.1|0
1648539320000|2022-03-29 07:35:20|47420.1|47380.1|47440.1|47400.1|47440.1|47400.1|47420.1|47380.1|58
1648539340000|2022-03-29 07:35:40|47442.4|47402.4|47457.4|47417.4|47457.4|47417.4|47442.4|47402.4|9
1648539350000|2022-03-29 07:35:50|47455.1|47415.1|47464.7|47424.7|47464.7|47424.7|47455.1|47415.1|1
1648539410000|2022-03-29 07:36:50|47459.7|47419.7|47469.7|47429.7|47469.7|47429.7|47459.7|47419.7|0
1648539420000|2022-03-29 07:37:00|47474.7|47434.7|47487|47447|47487|47447|47474.7|47434.7|7
1648539430000|2022-03-29 07:37:10|47484.7|47444.7|47484.7|47444.7|47484.7|47444.7|47484.7|47444.7|0
1648539440000|2022-03-29 07:37:20|47482|47442|47484.7|47444.7|47484.7|47444.7|47474.7|47434.7|5
1648539450000|2022-03-29 07:37:30|47462.8|47422.8|47452|47412|47462.8|47422.8|47452|47412|4
1648539460000|2022-03-29 07:37:40|47454.7|47414.7|47454.7|47414.7|47459.7|47419.7|47454.7|47414.7|0
1648539480000|2022-03-29 07:38:00|47457.4|47417.4|47454.7|47414.7|47457.4|47417.4|47452|47412|0
1648539500000|2022-03-29 07:38:20|47452|47412|47452|47412|47452|47412|47452|47412|0
1648539510000|2022-03-29 07:38:30|47454.7|47414.7|47454.7|47414.7|47454.7|47414.7|47454.7|47414.7|0
1648539520000|2022-03-29 07:38:40|47452|47412|47444.7|47404.7|47454.7|47414.7|47444.7|47404.7|0
1648539530000|2022-03-29 07:38:50|47457|47417|47447|47407|47457|47417|47447|47407|5
1648539540000|2022-03-29 07:39:00|47444.7|47404.7|47444.7|47404.7|47444.7|47404.7|47444.7|47404.7|0
1648539550000|2022-03-29 07:39:10|47449.7|47409.7|47449.7|47409.7|47449.7|47409.7|47449.7|47409.7|0
1648539580000|2022-03-29 07:39:40|47439.7|47399.7|47439.7|47399.7|47439.7|47399.7|47439.7|47399.7|1
1648539600000|2022-03-29 07:40:00|47434.7|47394.7|47434.7|47394.7|47434.7|47394.7|47432|47392|1
1648539610000|2022-03-29 07:40:10|47429.7|47389.7|47429.7|47389.7|47434.7|47394.7|47427.4|47387.4|0
1648539630000|2022-03-29 07:40:30|47432|47392|47444.7|47404.7|47444.7|47404.7|47432|47392|2
1648539660000|2022-03-29 07:41:00|47442|47402|47442|47402|47442|47402|47442|47402|0
1648539670000|2022-03-29 07:41:10|47444.7|47404.7|47444.7|47404.7|47444.7|47404.7|47444.7|47404.7|0
1648539680000|2022-03-29 07:41:20|47442|47402|47444.7|47404.7|47444.7|47404.7|47442|47402|0
1648539710000|2022-03-29 07:41:50|47449.7|47409.7|47449.7|47409.7|47449.7|47409.7|47449.7|47409.7|1
1648539720000|2022-03-29 07:42:00|47444.7|47404.7|47444.7|47404.7|47447|47407|47442|47402|0
1648539750000|2022-03-29 07:42:30|47449.7|47409.7|47444.7|47404.7|47449.7|47409.7|47444.7|47404.7|1
1648539780000|2022-03-29 07:43:00|47447|47407|47454.7|47414.7|47457|47417|47447|47407|2
1648539790000|2022-03-29 07:43:10|47454.6|47414.6|47454.6|47414.6|47454.6|47414.6|47454.6|47414.6|0
1648539800000|2022-03-29 07:43:20|47452|47412|47454.6|47414.6|47457|47417|47452|47412|0
1648539820000|2022-03-29 07:43:40|47459.6|47419.6|47454.6|47414.6|47459.6|47419.6|47454.6|47414.6|0
1648539830000|2022-03-29 07:43:50|47456.9|47416.9|47461.9|47421.9|47461.9|47421.9|47456.9|47416.9|1
1648539840000|2022-03-29 07:44:00|47464.6|47424.6|47461.9|47421.9|47464.6|47424.6|47461.9|47421.9|0
1648539850000|2022-03-29 07:44:10|47464.6|47424.6|47454.6|47414.6|47464.6|47424.6|47451.9|47411.9|0
1648539860000|2022-03-29 07:44:20|47451.9|47411.9|47454.6|47414.6|47454.6|47414.6|47451.9|47411.9|0
1648539870000|2022-03-29 07:44:30|47449.6|47409.6|47449.6|47409.6|47449.6|47409.6|47449.6|47409.6|0
1648539890000|2022-03-29 07:44:50|47447.3|47407.3|47441.9|47401.9|47447.3|47407.3|47436.9|47396.9|1
1648539920000|2022-03-29 07:45:20|47444.6|47404.6|47441.9|47401.9|47447.3|47407.3|47441.9|47401.9|0
1648539930000|2022-03-29 07:45:30|47451.9|47411.9|47451.9|47411.9|47451.9|47411.9|47451.9|47411.9|0
1648539960000|2022-03-29 07:46:00|47459.6|47419.6|47459.6|47419.6|47459.6|47419.6|47459.6|47419.6|0
1648539980000|2022-03-29 07:46:20|47457.3|47417.3|47464.6|47424.6|47464.6|47424.6|47454.6|47414.6|0
1648539990000|2022-03-29 07:46:30|47459.2|47419.2|47439.6|47399.6|47459.2|47419.2|47439.6|47399.6|10
1648540000000|2022-03-29 07:46:40|47446.9|47406.9|47446.9|47406.9|47446.9|47406.9|47446.9|47406.9|5
1648540010000|2022-03-29 07:46:50|47449.6|47409.6|47449.6|47409.6|47449.6|47409.6|47449.6|47409.6|1
1648540020000|2022-03-29 07:47:00|47444.2|47404.2|47439.6|47399.6|47444.2|47404.2|47439.6|47399.6|1
1648540030000|2022-03-29 07:47:10|47451.9|47411.9|47451.9|47411.9|47451.9|47411.9|47451.9|47411.9|2
1648540040000|2022-03-29 07:47:20|47459.6|47419.6|47459.6|47419.6|47459.6|47419.6|47454.6|47414.6|0
1648540060000|2022-03-29 07:47:40|47454.6|47414.6|47454.6|47414.6|47454.6|47414.6|47454.6|47414.6|0
1648540070000|2022-03-29 07:47:50|47459.6|47419.6|47459.6|47419.6|47459.6|47419.6|47459.6|47419.6|0
1648540100000|2022-03-29 07:48:20|47469.6|47429.6|47469.6|47429.6|47469.6|47429.6|47469.6|47429.6|1
1648540110000|2022-03-29 07:48:30|47476.9|47436.9|47476.9|47436.9|47476.9|47436.9|47476.9|47436.9|21
1648540120000|2022-03-29 07:48:40|47479.6|47439.6|47479.6|47439.6|47491.9|47451.9|47474.6|47434.6|3
1648540140000|2022-03-29 07:49:00|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|47474.6|47434.6|1
1648540150000|2022-03-29 07:49:10|47476.9|47436.9|47479.6|47439.6|47479.6|47439.6|47476.9|47436.9|0
1648540200000|2022-03-29 07:50:00|47481.9|47441.9|47484.6|47444.6|47484.6|47444.6|47481.9|47441.9|1
1648540210000|2022-03-29 07:50:10|47481.9|47441.9|47494.6|47454.6|47494.6|47454.6|47481.9|47441.9|6
1648540230000|2022-03-29 07:50:30|47492.3|47452.3|47494.6|47454.6|47494.6|47454.6|47492.3|47452.3|1
1648540260000|2022-03-29 07:51:00|47491.9|47451.9|47486.9|47446.9|47494.6|47454.6|47486.9|47446.9|1
1648540270000|2022-03-29 07:51:10|47484.6|47444.6|47487.3|47447.3|47487.3|47447.3|47481.9|47441.9|1
1648540280000|2022-03-29 07:51:20|47486.9|47446.9|47486.9|47446.9|47491.9|47451.9|47486.9|47446.9|0
1648540300000|2022-03-29 07:51:40|47484.6|47444.6|47484.6|47444.6|47486.9|47446.9|47481.9|47441.9|0
1648540310000|2022-03-29 07:51:50|47486.9|47446.9|47491.9|47451.9|47491.9|47451.9|47486.9|47446.9|0
1648540330000|2022-03-29 07:52:10|47486.9|47446.9|47486.9|47446.9|47491.9|47451.9|47481.9|47441.9|4
1648540340000|2022-03-29 07:52:20|47481.9|47441.9|47481.9|47441.9|47484.6|47444.6|47481.9|47441.9|0
1648540350000|2022-03-29 07:52:30|47491.9|47451.9|47489.6|47449.6|47491.9|47451.9|47489.2|47449.2|1
1648540360000|2022-03-29 07:52:40|47486.9|47446.9|47486.9|47446.9|47486.9|47446.9|47486.9|47446.9|0
1648540370000|2022-03-29 07:52:50|47491.9|47451.9|47486.9|47446.9|47491.9|47451.9|47486.9|47446.9|0
1648540380000|2022-03-29 07:53:00|47489.2|47449.2|47491.9|47451.9|47491.9|47451.9|47486.9|47446.9|0
1648540390000|2022-03-29 07:53:10|47486.9|47446.9|47486.9|47446.9|47491.9|47451.9|47486.9|47446.9|0
1648540400000|2022-03-29 07:53:20|47491.9|47451.9|47486.9|47446.9|47491.9|47451.9|47486.9|47446.9|0
1648540420000|2022-03-29 07:53:40|47491.9|47451.9|47491.9|47451.9|47491.9|47451.9|47491.9|47451.9|0
1648540450000|2022-03-29 07:54:10|47484.6|47444.6|47481.9|47441.9|47487.3|47447.3|47481.9|47441.9|1
1648540460000|2022-03-29 07:54:20|47484.6|47444.6|47476.9|47436.9|47484.6|47444.6|47476.9|47436.9|0
1648540480000|2022-03-29 07:54:40|47471.9|47431.9|47481.9|47441.9|47481.9|47441.9|47471.9|47431.9|2
1648540500000|2022-03-29 07:55:00|47476.9|47436.9|47481.9|47441.9|47481.9|47441.9|47476.9|47436.9|0
1648540520000|2022-03-29 07:55:20|47479.6|47439.6|47481.9|47441.9|47481.9|47441.9|47476.9|47436.9|0
1648540590000|2022-03-29 07:56:30|47491.9|47451.9|47491.9|47451.9|47491.9|47451.9|47491.9|47451.9|1
1648540610000|2022-03-29 07:56:50|47486.9|47446.9|47491.9|47451.9|47497.3|47457.3|47486.9|47446.9|1
1648540660000|2022-03-29 07:57:40|47494.2|47454.2|47494.6|47454.6|47499.6|47459.6|47494.2|47454.2|0
1648540670000|2022-03-29 07:57:50|47494.5|47454.5|47494.5|47454.5|47494.5|47454.5|47494.5|47454.5|0
1648540680000|2022-03-29 07:58:00|47491.9|47451.9|47491.9|47451.9|47494.5|47454.5|47491.9|47451.9|0
1648540690000|2022-03-29 07:58:10|47494.5|47454.5|47494.5|47454.5|47494.5|47454.5|47494.5|47454.5|0
1648540710000|2022-03-29 07:58:30|47491.8|47451.8|47494.5|47454.5|47494.5|47454.5|47491.8|47451.8|0
1648540720000|2022-03-29 07:58:40|47491.8|47451.8|47491.8|47451.8|47494.5|47454.5|47491.8|47451.8|0
1648540740000|2022-03-29 07:59:00|47494.5|47454.5|47491.8|47451.8|47494.5|47454.5|47489.5|47449.5|0
1648540750000|2022-03-29 07:59:10|47494.5|47454.5|47491.8|47451.8|47494.5|47454.5|47486.8|47446.8|0
1648540780000|2022-03-29 07:59:40|47486.8|47446.8|47491.8|47451.8|47491.8|47451.8|47486.8|47446.8|0
1648540800000|2022-03-29 08:00:00|47489.5|47449.5|47491.8|47451.8|47491.8|47451.8|47489.5|47449.5|0
1648540830000|2022-03-29 08:00:30|47494.5|47454.5|47494.5|47454.5|47494.5|47454.5|47494.5|47454.5|0
1648540850000|2022-03-29 08:00:50|47491.8|47451.8|47491.8|47451.8|47491.8|47451.8|47491.8|47451.8|0
1648540860000|2022-03-29 08:01:00|47497.2|47457.2|47494.5|47454.5|47497.2|47457.2|47491.8|47451.8|0
1648540880000|2022-03-29 08:01:20|47496.8|47456.8|47489.5|47449.5|47496.8|47456.8|47489.5|47449.5|2
1648540890000|2022-03-29 08:01:30|47494.5|47454.5|47489.5|47449.5|47494.5|47454.5|47489.5|47449.5|2
1648540900000|2022-03-29 08:01:40|47486.8|47446.8|47486.8|47446.8|47486.8|47446.8|47486.8|47446.8|0
1648540920000|2022-03-29 08:02:00|47489.5|47449.5|47491.8|47451.8|47494.5|47454.5|47489.5|47449.5|5
1648540970000|2022-03-29 08:02:50|47489.5|47449.5|47489.5|47449.5|47489.5|47449.5|47489.5|47449.5|0
1648540980000|2022-03-29 08:03:00|47491.8|47451.8|47491.8|47451.8|47491.8|47451.8|47491.8|47451.8|0
1648541140000|2022-03-29 08:05:40|47489.5|47449.5|47489.5|47449.5|47489.5|47449.5|47489.5|47449.5|0
1648541160000|2022-03-29 08:06:00|47486.8|47446.8|47486.8|47446.8|47486.8|47446.8|47486.8|47446.8|0
1648541170000|2022-03-29 08:06:10|47484.5|47444.5|47481.8|47441.8|47484.5|47444.5|47481.8|47441.8|1
1648541200000|2022-03-29 08:06:40|47477.2|47437.2|47471.8|47431.8|47477.2|47437.2|47471.8|47431.8|1
1648541210000|2022-03-29 08:06:50|47474.5|47434.5|47474.5|47434.5|47474.5|47434.5|47474.5|47434.5|0
1648541230000|2022-03-29 08:07:10|47466.8|47426.8|47461.8|47421.8|47466.8|47426.8|47461.8|47421.8|1
1648541240000|2022-03-29 08:07:20|47464.1|47424.1|47476.8|47436.8|47476.8|47436.8|47464.1|47424.1|1
1648541250000|2022-03-29 08:07:30|47479.1|47439.1|47479.1|47439.1|47479.1|47439.1|47479.1|47439.1|12
1648541260000|2022-03-29 08:07:40|47479.5|47439.5|47474.5|47434.5|47479.5|47439.5|47471.8|47431.8|0
1648541270000|2022-03-29 08:07:50|47476.8|47436.8|47474.5|47434.5|47479.5|47439.5|47474.5|47434.5|0
1648541310000|2022-03-29 08:08:30|47471.8|47431.8|47471.8|47431.8|47471.8|47431.8|47471.8|47431.8|0
1648541320000|2022-03-29 08:08:40|47474.5|47434.5|47474.5|47434.5|47474.5|47434.5|47474.5|47434.5|0
1648541330000|2022-03-29 08:08:50|47471.8|47431.8|47464.1|47424.1|47471.8|47431.8|47461.8|47421.8|0
1648541340000|2022-03-29 08:09:00|47466.8|47426.8|47466.8|47426.8|47466.8|47426.8|47466.8|47426.8|0
1648541350000|2022-03-29 08:09:10|47469.1|47429.1|47471.8|47431.8|47471.8|47431.8|47469.1|47429.1|0
1648541360000|2022-03-29 08:09:20|47474.5|47434.5|47471.8|47431.8|47474.5|47434.5|47471.8|47431.8|0
1648541380000|2022-03-29 08:09:40|47477.2|47437.2|47469.5|47429.5|47477.2|47437.2|47469.5|47429.5|0
1648541430000|2022-03-29 08:10:30|47471.8|47431.8|47471.8|47431.8|47474.5|47434.5|47471.8|47431.8|2
1648541450000|2022-03-29 08:10:50|47474.5|47434.5|47474.5|47434.5|47474.5|47434.5|47471.8|47431.8|0
1648541460000|2022-03-29 08:11:00|47471.8|47431.8|47441.8|47401.8|47471.8|47431.8|47441.8|47401.8|13
1648541500000|2022-03-29 08:11:40|47439.5|47399.5|47449.5|47409.5|47449.5|47409.5|47439.5|47399.5|2
1648541510000|2022-03-29 08:11:50|47441.8|47401.8|47441.8|47401.8|47444.5|47404.5|47441.8|47401.8|1
1648541520000|2022-03-29 08:12:00|47444.5|47404.5|47449.5|47409.5|47449.5|47409.5|47444.5|47404.5|0
1648541530000|2022-03-29 08:12:10|47459.5|47419.5|47459.5|47419.5|47459.5|47419.5|47459.5|47419.5|6
1648541540000|2022-03-29 08:12:20|47457.1|47417.1|47457.1|47417.1|47457.1|47417.1|47457.1|47417.1|0
1648541550000|2022-03-29 08:12:30|47454.5|47414.5|47457.1|47417.1|47457.1|47417.1|47454.5|47414.5|0
1648541560000|2022-03-29 08:12:40|47454.4|47414.4|47454.4|47414.4|47454.4|47414.4|47454.4|47414.4|0
1648541580000|2022-03-29 08:13:00|47457.1|47417.1|47457.1|47417.1|47457.1|47417.1|47457.1|47417.1|0
1648541590000|2022-03-29 08:13:10|47451.7|47411.7|47451.7|47411.7|47451.7|47411.7|47451.7|47411.7|0
1648541610000|2022-03-29 08:13:30|47454|47414|47459.4|47419.4|47459.4|47419.4|47454|47414|0
1648541640000|2022-03-29 08:14:00|47461.7|47421.7|47461.7|47421.7|47461.7|47421.7|47461.7|47421.7|1
1648541650000|2022-03-29 08:14:10|47464.4|47424.4|47474.4|47434.4|47474.4|47434.4|47464.4|47424.4|1
1648541670000|2022-03-29 08:14:30|47471.7|47431.7|47471.7|47431.7|47471.7|47431.7|47471.7|47431.7|0
1648541690000|2022-03-29 08:14:50|47474.4|47434.4|47474.4|47434.4|47474.4|47434.4|47474.4|47434.4|0
1648541720000|2022-03-29 08:15:20|47471.7|47431.7|47474.4|47434.4|47474.4|47434.4|47471.7|47431.7|0
1648541750000|2022-03-29 08:15:50|47479.8|47439.8|47501.7|47461.7|47501.7|47461.7|47479.8|47439.8|6
1648541760000|2022-03-29 08:16:00|47499.4|47459.4|47499.4|47459.4|47499.4|47459.4|47499.4|47459.4|0
1648541790000|2022-03-29 08:16:30|47491.7|47451.7|47491.7|47451.7|47491.7|47451.7|47491.7|47451.7|0
1648541820000|2022-03-29 08:17:00|||||||||1
1648541860000|2022-03-29 08:17:40|47489.4|47449.4|47489.4|47449.4|47489.4|47449.4|47489.4|47449.4|0
1648541870000|2022-03-29 08:17:50|47481.7|47441.7|47481.7|47441.7|47481.7|47441.7|47481.7|47441.7|25
1648541880000|2022-03-29 08:18:00|47479|47439|47481.7|47441.7|47481.7|47441.7|47479|47439|0
1648541890000|2022-03-29 08:18:10|47479.4|47439.4|47474|47434|47479.4|47439.4|47474|47434|0
1648541900000|2022-03-29 08:18:20|47484|47444|47484|47444|47484|47444|47484|47444|2
1648541920000|2022-03-29 08:18:40|47481.3|47441.3|47486.3|47446.3|47486.3|47446.3|47481.3|47441.3|0
1648541930000|2022-03-29 08:18:50|47484|47444|47486.3|47446.3|47486.3|47446.3|47484|47444|0
1648541940000|2022-03-29 08:19:00|47479|47439|47479|47439|47479|47439|47479|47439|1
1648541950000|2022-03-29 08:19:10|47484|47444|47479|47439|47484|47444|47479|47439|0
1648541960000|2022-03-29 08:19:20|47476.7|47436.7|47474|47434|47476.7|47436.7|47474|47434|0
1648541970000|2022-03-29 08:19:30|47471.3|47431.3|47466.3|47426.3|47471.3|47431.3|47466.3|47426.3|0
1648542000000|2022-03-29 08:20:00|47469|47429|47469|47429|47469|47429|47466.7|47426.7|1
1648542020000|2022-03-29 08:20:20|47471.3|47431.3|47471.3|47431.3|47474|47434|47469|47429|0
1648542040000|2022-03-29 08:20:40|47474|47434|47474|47434|47474|47434|47474|47434|1
1648542060000|2022-03-29 08:21:00|47471.7|47431.7|47476.3|47436.3|47476.3|47436.3|47464|47424|1
1648542080000|2022-03-29 08:21:20|47491.7|47451.7|47491.7|47451.7|47491.7|47451.7|47491.7|47451.7|3
1648542090000|2022-03-29 08:21:30|47489|47449|47499|47459|47499|47459|47486.3|47446.3|3
1648542100000|2022-03-29 08:21:40|47496.3|47456.3|47496.3|47456.3|47499|47459|47496.3|47456.3|0
1648542110000|2022-03-29 08:21:50|47493.6|47453.6|47484|47444|47493.6|47453.6|47484|47444|1
1648542150000|2022-03-29 08:22:30|47479|47439|47481.7|47441.7|47481.7|47441.7|47479|47439|0
1648542160000|2022-03-29 08:22:40|47479|47439|47479|47439|47479|47439|47479|47439|0
1648542170000|2022-03-29 08:22:50|47481.7|47441.7|47479|47439|47481.7|47441.7|47479|47439|2
1648542190000|2022-03-29 08:23:10|47481.7|47441.7|47484|47444|47486.7|47446.7|47481.7|47441.7|0
1648542220000|2022-03-29 08:23:40|47481.7|47441.7|47481.7|47441.7|47481.7|47441.7|47481.7|47441.7|0
1648542260000|2022-03-29 08:24:20|47486.7|47446.7|47486.7|47446.7|47486.7|47446.7|47486.7|47446.7|0
1648542270000|2022-03-29 08:24:30|47484|47444|47491.7|47451.7|47496.3|47456.3|47484|47444|1
1648542280000|2022-03-29 08:24:40|47489|47449|47489|47449|47489|47449|47489|47449|0
1648542290000|2022-03-29 08:24:50|47486.3|47446.3|47486.3|47446.3|47489|47449|47486.3|47446.3|0
1648542300000|2022-03-29 08:25:00|47491.7|47451.7|47489|47449|47491.7|47451.7|47486.3|47446.3|0
1648542310000|2022-03-29 08:25:10|47486.3|47446.3|47486.3|47446.3|47486.3|47446.3|47486.3|47446.3|0
1648542320000|2022-03-29 08:25:20|47489|47449|47491.7|47451.7|47491.7|47451.7|47489|47449|0
1648542340000|2022-03-29 08:25:40|47489|47449|47489|47449|47489|47449|47489|47449|0
1648542370000|2022-03-29 08:26:10|47486.3|47446.3|47491.7|47451.7|47491.7|47451.7|47486.3|47446.3|0
1648542380000|2022-03-29 08:26:20|47489|47449|47489|47449|47489|47449|47489|47449|0
1648542390000|2022-03-29 08:26:30|47491.7|47451.7|47494|47454|47494|47454|47491.7|47451.7|0
1648542420000|2022-03-29 08:27:00|47491.7|47451.7|47489|47449|47491.7|47451.7|47489|47449|0
1648542450000|2022-03-29 08:27:30|47494|47454|47494|47454|47494|47454|47489|47449|1
1648542460000|2022-03-29 08:27:40|47491.7|47451.7|47491.7|47451.7|47491.7|47451.7|47491.7|47451.7|1
1648542470000|2022-03-29 08:27:50|47489|47449|47491.6|47451.6|47494|47454|47489|47449|0
1648542480000|2022-03-29 08:28:00|47494|47454|47489|47449|47494|47454|47489|47449|3
1648542490000|2022-03-29 08:28:10|47483.6|47443.6|47471.6|47431.6|47483.6|47443.6|47468.9|47428.9|3
1648542500000|2022-03-29 08:28:20|47473.9|47433.9|47466.2|47426.2|47473.9|47433.9|47466.2|47426.2|2
1648542510000|2022-03-29 08:28:30|47468.9|47428.9|47468.9|47428.9|47468.9|47428.9|47468.9|47428.9|0
1648542520000|2022-03-29 08:28:40|47463.9|47423.9|47468.9|47428.9|47468.9|47428.9|47463.9|47423.9|0
1648542530000|2022-03-29 08:28:50|47466.2|47426.2|47468.9|47428.9|47468.9|47428.9|47463.9|47423.9|0
1648542540000|2022-03-29 08:29:00|47466.6|47426.6|47463.9|47423.9|47466.6|47426.6|47463.9|47423.9|1
1648542560000|2022-03-29 08:29:20|47468.9|47428.9|47468.9|47428.9|47468.9|47428.9|47468.9|47428.9|0
1648542580000|2022-03-29 08:29:40|47471.6|47431.6|47471.6|47431.6|47471.6|47431.6|47471.6|47431.6|0
1648542590000|2022-03-29 08:29:50|47451.6|47411.6|47468.9|47428.9|47468.9|47428.9|47451.6|47411.6|7
1648542600000|2022-03-29 08:30:00|47461.6|47421.6|47471.6|47431.6|47471.6|47431.6|47461.6|47421.6|1
1648542640000|2022-03-29 08:30:40|47468.9|47428.9|47471.6|47431.6|47471.6|47431.6|47468.9|47428.9|0
1648542670000|2022-03-29 08:31:10|47466.6|47426.6|47471.6|47431.6|47471.6|47431.6|47466.6|47426.6|0
1648542680000|2022-03-29 08:31:20|47468.9|47428.9|47471.6|47431.6|47471.6|47431.6|47468.9|47428.9|0
1648542690000|2022-03-29 08:31:30|47473.9|47433.9|47473.9|47433.9|47473.9|47433.9|47468.9|47428.9|1
1648542700000|2022-03-29 08:31:40|47471.6|47431.6|47471.6|47431.6|47471.6|47431.6|47468.9|47428.9|1
1648542710000|2022-03-29 08:31:50|47473.9|47433.9|47461.6|47421.6|47473.9|47433.9|47456.6|47416.6|5
1648542730000|2022-03-29 08:32:10|47453.9|47413.9|47456.6|47416.6|47456.6|47416.6|47451.6|47411.6|0
1648542740000|2022-03-29 08:32:20|47461.6|47421.6|47461.6|47421.6|47461.6|47421.6|47461.6|47421.6|2
1648542760000|2022-03-29 08:32:40|47459.3|47419.3|47456.6|47416.6|47459.3|47419.3|47456.6|47416.6|0
1648542770000|2022-03-29 08:32:50|47453.9|47413.9|47456.6|47416.6|47456.6|47416.6|47453.9|47413.9|0
1648542780000|2022-03-29 08:33:00|47453.9|47413.9|47458.9|47418.9|47458.9|47418.9|47443.9|47403.9|3
1648542790000|2022-03-29 08:33:10|47451.6|47411.6|47451.6|47411.6|47451.6|47411.6|47451.6|47411.6|1
1648542800000|2022-03-29 08:33:20|47448.9|47408.9|47451.6|47411.6|47451.6|47411.6|47448.9|47408.9|0
1648542820000|2022-03-29 08:33:40|47448.9|47408.9|47448.9|47408.9|47448.9|47408.9|47448.9|47408.9|0
1648542830000|2022-03-29 08:33:50|47451.6|47411.6|47451.6|47411.6|47451.6|47411.6|47451.6|47411.6|0
1648542850000|2022-03-29 08:34:10|47458.9|47418.9|47451.6|47411.6|47461.6|47421.6|47448.9|47408.9|8
1648542860000|2022-03-29 08:34:20|47448.9|47408.9|47451.6|47411.6|47451.6|47411.6|47448.9|47408.9|0
1648542890000|2022-03-29 08:34:50|47443.9|47403.9|47446.6|47406.6|47446.6|47406.6|47443.9|47403.9|0
1648542900000|2022-03-29 08:35:00|47451.6|47411.6|47451.6|47411.6|47451.6|47411.6|47451.6|47411.6|1
1648542930000|2022-03-29 08:35:30|47453.9|47413.9|47453.9|47413.9|47453.9|47413.9|47453.9|47413.9|0
1648542940000|2022-03-29 08:35:40|47451.6|47411.6|47448.9|47408.9|47451.6|47411.6|47448.9|47408.9|1
1648542950000|2022-03-29 08:35:50|47451.6|47411.6|47448.9|47408.9|47451.6|47411.6|47448.9|47408.9|3
1648542960000|2022-03-29 08:36:00|47451.6|47411.6|47448.9|47408.9|47451.6|47411.6|47448.9|47408.9|0
1648542990000|2022-03-29 08:36:30|47446.6|47406.6|47443.9|47403.9|47446.6|47406.6|47443.9|47403.9|0
1648543000000|2022-03-29 08:36:40|47451.2|47411.2|47453.9|47413.9|47453.9|47413.9|47451.2|47411.2|2
1648543040000|2022-03-29 08:37:20|47468.9|47428.9|47471.6|47431.6|47471.6|47431.6|47468.9|47428.9|12
1648543090000|2022-03-29 08:38:10|47471.2|47431.2|47471.2|47431.2|47471.2|47431.2|47468.5|47428.5|1
1648543100000|2022-03-29 08:38:20|47468.5|47428.5|47461.2|47421.2|47468.5|47428.5|47461.2|47421.2|0
1648543110000|2022-03-29 08:38:30|47466.2|47426.2|47466.2|47426.2|47466.2|47426.2|47466.2|47426.2|0
1648543160000|2022-03-29 08:39:20|47461.2|47421.2|47456.2|47416.2|47461.2|47421.2|47456.2|47416.2|2
1648543170000|2022-03-29 08:39:30|47453.9|47413.9|47456.2|47416.2|47456.2|47416.2|47453.9|47413.9|1
1648543180000|2022-03-29 08:39:40|47453.9|47413.9|47446.2|47406.2|47453.9|47413.9|47446.2|47406.2|6
1648543200000|2022-03-29 08:40:00|47443.9|47403.9|47441.2|47401.2|47443.9|47403.9|47441.2|47401.2|0
1648543230000|2022-03-29 08:40:30|47443.5|47403.5|47446.2|47406.2|47446.2|47406.2|47443.5|47403.5|1
1648543250000|2022-03-29 08:40:50|47443.5|47403.5|47446.2|47406.2|47446.2|47406.2|47443.5|47403.5|0
1648543270000|2022-03-29 08:41:10|47443.5|47403.5|47443.5|47403.5|47448.5|47408.5|47443.5|47403.5|63
1648543280000|2022-03-29 08:41:20|47446.2|47406.2|47448.5|47408.5|47448.5|47408.5|47446.2|47406.2|0
1648543300000|2022-03-29 08:41:40|47438.5|47398.5|47438.5|47398.5|47438.5|47398.5|47438.5|47398.5|1
1648543310000|2022-03-29 08:41:50|47448.5|47408.5|47448.5|47408.5|47448.5|47408.5|47448.5|47408.5|2
1648543330000|2022-03-29 08:42:10|47440.8|47400.8|47446.2|47406.2|47446.2|47406.2|47440.8|47400.8|3
1648543340000|2022-03-29 08:42:20|47443.5|47403.5|47438.5|47398.5|47443.5|47403.5|47438.5|47398.5|1
1648543350000|2022-03-29 08:42:30|47441.2|47401.2|47433.5|47393.5|47441.2|47401.2|47433.5|47393.5|2
1648543380000|2022-03-29 08:43:00|47433.4|47393.4|47428.4|47388.4|47433.4|47393.4|47428.4|47388.4|0
1648543390000|2022-03-29 08:43:10|47436.1|47396.1|47433.4|47393.4|47436.1|47396.1|47433.4|47393.4|2
1648543400000|2022-03-29 08:43:20|47438.4|47398.4|47436.1|47396.1|47438.4|47398.4|47436.1|47396.1|0
1648543410000|2022-03-29 08:43:30|47418.8|47378.8|47416.1|47376.1|47418.8|47378.8|47416.1|47376.1|10
1648543420000|2022-03-29 08:43:40|47413.4|47373.4|47413.4|47373.4|47413.4|47373.4|47413.4|47373.4|0
1648543460000|2022-03-29 08:44:20|47411.1|47371.1|47413.4|47373.4|47413.4|47373.4|47411.1|47371.1|0
1648543510000|2022-03-29 08:45:10|47410.7|47370.7|47406.1|47366.1|47413.4|47373.4|47406.1|47366.1|0
1648543520000|2022-03-29 08:45:20|47403.4|47363.4|47398.4|47358.4|47403.4|47363.4|47398.4|47358.4|0
1648543530000|2022-03-29 08:45:30|47401.1|47361.1|47398.4|47358.4|47401.1|47361.1|47398.4|47358.4|0
1648543550000|2022-03-29 08:45:50|47403.4|47363.4|47403.4|47363.4|47403.4|47363.4|47403.4|47363.4|1
1648543570000|2022-03-29 08:46:10|47398.4|47358.4|47403.4|47363.4|47403.4|47363.4|47398.4|47358.4|0
1648543590000|2022-03-29 08:46:30|47398.4|47358.4|47398.4|47358.4|47398.4|47358.4|47398.4|47358.4|0
1648543600000|2022-03-29 08:46:40|47396.1|47356.1|47386.1|47346.1|47396.1|47356.1|47386.1|47346.1|3
1648543610000|2022-03-29 08:46:50|47388.4|47348.4|47393.4|47353.4|47393.4|47353.4|47388.4|47348.4|1
1648543650000|2022-03-29 08:47:30|47388.4|47348.4|47388.4|47348.4|47388.4|47348.4|47388.4|47348.4|0
1648543660000|2022-03-29 08:47:40|47391.1|47351.1|47391.1|47351.1|47391.1|47351.1|47391.1|47351.1|0
1648543690000|2022-03-29 08:48:10|47403.4|47363.4|47403.4|47363.4|47403.4|47363.4|47403.4|47363.4|1
1648543700000|2022-03-29 08:48:20|47406.1|47366.1|47406.1|47366.1|47406.1|47366.1|47406.1|47366.1|0
1648543710000|2022-03-29 08:48:30|47403.4|47363.4|47406.1|47366.1|47406.1|47366.1|47403.4|47363.4|0
1648543730000|2022-03-29 08:48:50|47403.4|47363.4|47403.4|47363.4|47403.4|47363.4|47403.4|47363.4|0
1648543740000|2022-03-29 08:49:00|47411.1|47371.1|47411.1|47371.1|47411.1|47371.1|47411.1|47371.1|4
1648543750000|2022-03-29 08:49:10|47408.4|47368.4|47406.1|47366.1|47411.1|47371.1|47406.1|47366.1|0
1648543790000|2022-03-29 08:49:50|47403.4|47363.4|47406.1|47366.1|47406.1|47366.1|47403.4|47363.4|0
1648543820000|2022-03-29 08:50:20|47403.4|47363.4|47403.4|47363.4|47406.1|47366.1|47400.7|47360.7|1
1648543830000|2022-03-29 08:50:30|47398.4|47358.4|47403.4|47363.4|47403.4|47363.4|47398.4|47358.4|0
1648543920000|2022-03-29 08:52:00|47396.1|47356.1|47396.1|47356.1|47396.1|47356.1|47396.1|47356.1|1
1648543930000|2022-03-29 08:52:10|47393.8|47353.8|47396.1|47356.1|47396.1|47356.1|47393.8|47353.8|1
1648543970000|2022-03-29 08:52:50|47393.8|47353.8|47391.1|47351.1|47393.8|47353.8|47391.1|47351.1|0
1648543980000|2022-03-29 08:53:00|47403.4|47363.4|47406.1|47366.1|47406.1|47366.1|47403.4|47363.4|3
1648543990000|2022-03-29 08:53:10|47403.4|47363.4|47408.4|47368.4|47408.4|47368.4|47403.4|47363.4|0
1648544010000|2022-03-29 08:53:30|47411.1|47371.1|47413.4|47373.4|47416.1|47376.1|47411.1|47371.1|0
1648544030000|2022-03-29 08:53:50|47408.4|47368.4|47411.1|47371.1|47411.1|47371.1|47408.4|47368.4|0
1648544050000|2022-03-29 08:54:10|47406.1|47366.1|47406.1|47366.1|47406.1|47366.1|47406.1|47366.1|0
1648544060000|2022-03-29 08:54:20|47403.4|47363.4|47411.1|47371.1|47411.1|47371.1|47403.4|47363.4|0
1648544070000|2022-03-29 08:54:30|47406.1|47366.1|47391.1|47351.1|47406.1|47366.1|47391.1|47351.1|7
1648544080000|2022-03-29 08:54:40|47403.4|47363.4|47403.4|47363.4|47403.4|47363.4|47398.8|47358.8|9
1648544090000|2022-03-29 08:54:50|47406.1|47366.1|47406.1|47366.1|47406.1|47366.1|47406.1|47366.1|0
1648544100000|2022-03-29 08:55:00|47403.4|47363.4|47396.1|47356.1|47406.1|47366.1|47396.1|47356.1|1
1648544120000|2022-03-29 08:55:20|47393.8|47353.8|47396.1|47356.1|47396.1|47356.1|47388.4|47348.4|1
1648544130000|2022-03-29 08:55:30|47398.4|47358.4|47398.4|47358.4|47398.4|47358.4|47398.4|47358.4|0
1648544140000|2022-03-29 08:55:40|||||||||1
1648544160000|2022-03-29 08:56:00|||||||||1
1648544220000|2022-03-29 08:57:00|47401.1|47361.1|47403.4|47363.4|47403.4|47363.4|47398.4|47358.4|0
1648544230000|2022-03-29 08:57:10|47403.3|47363.3|47403.3|47363.3|47403.3|47363.3|47403.3|47363.3|0
1648544240000|2022-03-29 08:57:20|47408.3|47368.3|47406|47366|47408.3|47368.3|47406|47366|2
1648544260000|2022-03-29 08:57:40|47416|47376|47416|47376|47416|47376|47416|47376|1
1648544270000|2022-03-29 08:57:50|47413.3|47373.3|47416|47376|47416|47376|47411|47371|0
1648544280000|2022-03-29 08:58:00|47406|47366|47406|47366|47406|47366|47406|47366|1
1648544290000|2022-03-29 08:58:10|47411|47371|47411|47371|47411|47371|47411|47371|22
1648544300000|2022-03-29 08:58:20|47413.7|47373.7|47428.3|47388.3|47436|47396|47413.7|47373.7|14
1648544310000|2022-03-29 08:58:30|47433.7|47393.7|47446|47406|47446|47406|47433.7|47393.7|6
1648544320000|2022-03-29 08:58:40|47453.3|47413.3|47453.3|47413.3|47453.3|47413.3|47453.3|47413.3|2
1648544330000|2022-03-29 08:58:50|47456|47416|47448.3|47408.3|47456|47416|47448.3|47408.3|4
1648544340000|2022-03-29 08:59:00|47446|47406|47441|47401|47446|47406|47441|47401|2
1648544350000|2022-03-29 08:59:10|47443.3|47403.3|47446|47406|47448.7|47408.7|47443.3|47403.3|1
1648544420000|2022-03-29 09:00:20|47456|47416|47456|47416|47456|47416|47456|47416|0
1648544430000|2022-03-29 09:00:30|47461|47421|47461|47421|47461|47421|47461|47421|11
1648544440000|2022-03-29 09:00:40|47458.3|47418.3|47458.3|47418.3|47458.3|47418.3|47458.3|47418.3|6
1648544450000|2022-03-29 09:00:50|47461|47421|47466|47426|47466|47426|47461|47421|0
1648544470000|2022-03-29 09:01:10|47468.3|47428.3|47466|47426|47468.7|47428.7|47466|47426|1
1648544480000|2022-03-29 09:01:20|47461|47421|47461|47421|47461|47421|47461|47421|1
1648544490000|2022-03-29 09:01:30|47458.7|47418.7|47456|47416|47458.7|47418.7|47456|47416|0
1648544500000|2022-03-29 09:01:40|47461|47421|47461|47421|47461|47421|47461|47421|5
1648544510000|2022-03-29 09:01:50|47456.4|47416.4|47466|47426|47466|47426|47456.4|47416.4|1
1648544520000|2022-03-29 09:02:00|47461|47421|47456|47416|47466|47426|47456|47416|0
1648544540000|2022-03-29 09:02:20|47453.7|47413.7|47456|47416|47456|47416|47453.7|47413.7|1
1648544580000|2022-03-29 09:03:00|47451|47411|47451|47411|47451|47411|47451|47411|0
1648544590000|2022-03-29 09:03:10|47457.9|47417.9|47460.6|47420.6|47460.6|47420.6|47457.9|47417.9|46
1648544600000|2022-03-29 09:03:20|47462.9|47422.9|47460.6|47420.6|47462.9|47422.9|47460.6|47420.6|1
1648544640000|2022-03-29 09:04:00|47462.9|47422.9|47460.6|47420.6|47462.9|47422.9|47460.6|47420.6|2
1648544650000|2022-03-29 09:04:10|||||||||1
1648544660000|2022-03-29 09:04:20|47462.9|47422.9|47462.9|47422.9|47462.9|47422.9|47462.9|47422.9|0
1648544670000|2022-03-29 09:04:30|47457.9|47417.9|47467.9|47427.9|47467.9|47427.9|47457.9|47417.9|1
1648544680000|2022-03-29 09:04:40|47465.6|47425.6|47462.9|47422.9|47465.6|47425.6|47462.9|47422.9|0
1648544720000|2022-03-29 09:05:20|47460.6|47420.6|47462.9|47422.9|47462.9|47422.9|47460.6|47420.6|0
1648544730000|2022-03-29 09:05:30|47460.6|47420.6|47460.6|47420.6|47460.6|47420.6|47460.6|47420.6|0
1648544740000|2022-03-29 09:05:40|47455.6|47415.6|47452.9|47412.9|47455.6|47415.6|47452.9|47412.9|0
1648544750000|2022-03-29 09:05:50|47465.2|47425.2|47467.9|47427.9|47467.9|47427.9|47460.6|47420.6|34
1648544760000|2022-03-29 09:06:00|47470.6|47430.6|47467.9|47427.9|47470.6|47430.6|47465.2|47425.2|0
1648544770000|2022-03-29 09:06:10|47470.6|47430.6|47472.9|47432.9|47472.9|47432.9|47470.6|47430.6|0
1648544790000|2022-03-29 09:06:30|47470.6|47430.6|47470.6|47430.6|47470.6|47430.6|47470.6|47430.6|0
1648544800000|2022-03-29 09:06:40|47468.3|47428.3|47465.6|47425.6|47468.3|47428.3|47465.6|47425.6|0
1648544820000|2022-03-29 09:07:00|47462.9|47422.9|47462.9|47422.9|47462.9|47422.9|47462.9|47422.9|0
1648544830000|2022-03-29 09:07:10|47457.9|47417.9|47450.6|47410.6|47457.9|47417.9|47450.6|47410.6|3
1648544840000|2022-03-29 09:07:20|47452.9|47412.9|47450.6|47410.6|47455.6|47415.6|47450.6|47410.6|1
1648544850000|2022-03-29 09:07:30|47448.3|47408.3|47445.6|47405.6|47448.3|47408.3|47445.6|47405.6|0
1648544870000|2022-03-29 09:07:50|47440.6|47400.6|47430.6|47390.6|47440.6|47400.6|47427.9|47387.9|7
1648544880000|2022-03-29 09:08:00|47427.9|47387.9|47430.6|47390.6|47432.9|47392.9|47425.6|47385.6|1
1648544890000|2022-03-29 09:08:10|47432.9|47392.9|47435.6|47395.6|47435.6|47395.6|47427.9|47387.9|0
1648544900000|2022-03-29 09:08:20|47430.6|47390.6|47432.9|47392.9|47432.9|47392.9|47430.6|47390.6|0
1648544910000|2022-03-29 09:08:30|47435.6|47395.6|47427.9|47387.9|47435.6|47395.6|47427.9|47387.9|1
1648544920000|2022-03-29 09:08:40|47430.6|47390.6|47432.9|47392.9|47432.9|47392.9|47427.9|47387.9|0
1648544940000|2022-03-29 09:09:00|47430.6|47390.6|47430.6|47390.6|47430.6|47390.6|47425.2|47385.2|3
1648544950000|2022-03-29 09:09:10|47425.6|47385.6|47435.6|47395.6|47440.6|47400.6|47422.9|47382.9|4
1648544960000|2022-03-29 09:09:20|47432.9|47392.9|47437.9|47397.9|47437.9|47397.9|47432.9|47392.9|0
1648544980000|2022-03-29 09:09:40|47435.2|47395.2|47440.6|47400.6|47440.6|47400.6|47430.6|47390.6|0
1648544990000|2022-03-29 09:09:50|47438.3|47398.3|47437.9|47397.9|47440.6|47400.6|47435.2|47395.2|0
1648545000000|2022-03-29 09:10:00|47440.6|47400.6|47440.6|47400.6|47440.6|47400.6|47435.2|47395.2|0
1648545010000|2022-03-29 09:10:10|47437.9|47397.9|47430.6|47390.6|47440.6|47400.6|47430.6|47390.6|1
1648545020000|2022-03-29 09:10:20|47432.9|47392.9|47430.6|47390.6|47432.9|47392.9|47425.6|47385.6|1
1648545040000|2022-03-29 09:10:40|47428.3|47388.3|47420.6|47380.6|47428.3|47388.3|47420.6|47380.6|0
1648545060000|2022-03-29 09:11:00|47415.6|47375.6|47430.6|47390.6|47432.9|47392.9|47415.6|47375.6|1
1648545070000|2022-03-29 09:11:10|47432.9|47392.9|47430.6|47390.6|47435.6|47395.6|47430.6|47390.6|4
1648545080000|2022-03-29 09:11:20|47430.5|47390.5|47435.5|47395.5|47435.5|47395.5|47430.5|47390.5|0
1648545090000|2022-03-29 09:11:30|47432.8|47392.8|47430.5|47390.5|47432.8|47392.8|47430.5|47390.5|0
1648545110000|2022-03-29 09:11:50|||||||||3
1648545120000|2022-03-29 09:12:00|47428.2|47388.2|47425.5|47385.5|47428.2|47388.2|47420.5|47380.5|0
1648545140000|2022-03-29 09:12:20|47422.8|47382.8|47425.5|47385.5|47425.5|47385.5|47422.8|47382.8|1
1648545170000|2022-03-29 09:12:50|47435.5|47395.5|47442.8|47402.8|47442.8|47402.8|47435.5|47395.5|2
1648545180000|2022-03-29 09:13:00|47440.5|47400.5|47440.5|47400.5|47442.8|47402.8|47440.5|47400.5|0
1648545190000|2022-03-29 09:13:10|47445.1|47405.1|47447.8|47407.8|47447.8|47407.8|47445.1|47405.1|0
1648545210000|2022-03-29 09:13:30|47443.2|47403.2|47437.8|47397.8|47443.2|47403.2|47437.8|47397.8|0
1648545220000|2022-03-29 09:13:40|47440.5|47400.5|47440.5|47400.5|47440.5|47400.5|47440.5|47400.5|0
1648545230000|2022-03-29 09:13:50|47442.8|47402.8|47442.8|47402.8|47442.8|47402.8|47440.5|47400.5|0
1648545240000|2022-03-29 09:14:00|47445.1|47405.1|47447.8|47407.8|47447.8|47407.8|47445.1|47405.1|0
1648545270000|2022-03-29 09:14:30|47442.8|47402.8|47442.8|47402.8|47442.8|47402.8|47437.8|47397.8|1
1648545280000|2022-03-29 09:14:40|47440.5|47400.5|47440.5|47400.5|47440.5|47400.5|47440.5|47400.5|0
1648545290000|2022-03-29 09:14:50|47442.8|47402.8|47437.8|47397.8|47442.8|47402.8|47437.8|47397.8|0
1648545300000|2022-03-29 09:15:00|47440.5|47400.5|47440.5|47400.5|47440.5|47400.5|47437.8|47397.8|0
1648545310000|2022-03-29 09:15:10|47437.8|47397.8|47437.8|47397.8|47437.8|47397.8|47437.8|47397.8|0
1648545320000|2022-03-29 09:15:20|47435.5|47395.5|47430.5|47390.5|47435.5|47395.5|47430.5|47390.5|0
1648545330000|2022-03-29 09:15:30|47432.8|47392.8|47440.5|47400.5|47440.5|47400.5|47432.8|47392.8|0
1648545340000|2022-03-29 09:15:40|47437.8|47397.8|47440.5|47400.5|47440.5|47400.5|47430.5|47390.5|0
1648545350000|2022-03-29 09:15:50|47437.8|47397.8|47437.8|47397.8|47437.8|47397.8|47437.8|47397.8|0
1648545360000|2022-03-29 09:16:00|47440.5|47400.5|47440.5|47400.5|47440.5|47400.5|47437.8|47397.8|0
1648545380000|2022-03-29 09:16:20|47442.8|47402.8|47445.5|47405.5|47445.5|47405.5|47442.8|47402.8|0
1648545390000|2022-03-29 09:16:30|47447.8|47407.8|47442.8|47402.8|47450.5|47410.5|47442.8|47402.8|0
1648545400000|2022-03-29 09:16:40|47445.5|47405.5|47445.5|47405.5|47445.5|47405.5|47442.8|47402.8|0
1648545410000|2022-03-29 09:16:50|47442.8|47402.8|47435.5|47395.5|47445.5|47405.5|47435.5|47395.5|0
1648545420000|2022-03-29 09:17:00|47432.8|47392.8|47430.5|47390.5|47432.8|47392.8|47430.5|47390.5|0
1648545430000|2022-03-29 09:17:10|47425.5|47385.5|47430.5|47390.5|47435.5|47395.5|47425.5|47385.5|1
1648545440000|2022-03-29 09:17:20|47427.8|47387.8|47427.8|47387.8|47430.5|47390.5|47427.8|47387.8|0
1648545450000|2022-03-29 09:17:30|47430.5|47390.5|47435.5|47395.5|47435.5|47395.5|47430.5|47390.5|0
1648545460000|2022-03-29 09:17:40|47437.8|47397.8|47430.5|47390.5|47440.5|47400.5|47430.5|47390.5|1
1648545470000|2022-03-29 09:17:50|47435.5|47395.5|47422.8|47382.8|47435.5|47395.5|47422.8|47382.8|0
1648545480000|2022-03-29 09:18:00|47420.5|47380.5|47415.5|47375.5|47420.5|47380.5|47412.8|47372.8|1
1648545490000|2022-03-29 09:18:10|47412.8|47372.8|47410.5|47370.5|47415.5|47375.5|47410.5|47370.5|0
1648545500000|2022-03-29 09:18:20|47412.8|47372.8|47417.8|47377.8|47417.8|47377.8|47412.8|47372.8|0
1648545510000|2022-03-29 09:18:30|47412.8|47372.8|47415.5|47375.5|47415.5|47375.5|47412.8|47372.8|0
1648545530000|2022-03-29 09:18:50|47412.8|47372.8|47415.5|47375.5|47415.5|47375.5|47412.8|47372.8|0
1648545550000|2022-03-29 09:19:10|47417.8|47377.8|47415.5|47375.5|47417.8|47377.8|47415.5|47375.5|0
1648545560000|2022-03-29 09:19:20|47417.8|47377.8|47417.8|47377.8|47420.5|47380.5|47417.8|47377.8|0
1648545570000|2022-03-29 09:19:30|47420.5|47380.5|47420.5|47380.5|47420.5|47380.5|47420.5|47380.5|0
1648545580000|2022-03-29 09:19:40|47417.8|47377.8|47417.8|47377.8|47417.8|47377.8|47417.8|47377.8|0
1648545590000|2022-03-29 09:19:50|47420.5|47380.5|47417.8|47377.8|47420.5|47380.5|47417.8|47377.8|0
1648545600000|2022-03-29 09:20:00|47420.5|47380.5|47420.5|47380.5|47420.5|47380.5|47420.5|47380.5|0
1648545610000|2022-03-29 09:20:10|47417.8|47377.8|47417.8|47377.8|47420.5|47380.5|47417.8|47377.8|0
1648545620000|2022-03-29 09:20:20|47427.8|47387.8|47427.8|47387.8|47427.8|47387.8|47425.5|47385.5|0
1648545640000|2022-03-29 09:20:40|47425.5|47385.5|47427.8|47387.8|47427.8|47387.8|47422.8|47382.8|0
1648545660000|2022-03-29 09:21:00|47432.8|47392.8|47432.8|47392.8|47437.8|47397.8|47432.8|47392.8|0
1648545670000|2022-03-29 09:21:10|47430.5|47390.5|47432.8|47392.8|47432.8|47392.8|47427.8|47387.8|1
1648545680000|2022-03-29 09:21:20|47430.5|47390.5|47442.8|47402.8|47442.8|47402.8|47427.8|47387.8|9
1648545690000|2022-03-29 09:21:30|47437.8|47397.8|47437.8|47397.8|47437.8|47397.8|47437.8|47397.8|0
1648545700000|2022-03-29 09:21:40|47442.8|47402.8|47442.8|47402.8|47442.8|47402.8|47442.8|47402.8|1
1648545710000|2022-03-29 09:21:50|47440.5|47400.5|47447.8|47407.8|47450.5|47410.5|47440.5|47400.5|0
1648545720000|2022-03-29 09:22:00|47455.5|47415.5|47455.1|47415.1|47457.8|47417.8|47450.5|47410.5|18
1648545730000|2022-03-29 09:22:10|||||||||2
1648545740000|2022-03-29 09:22:20|47460.1|47420.1|47457.4|47417.4|47460.1|47420.1|47457.4|47417.4|0
1648545750000|2022-03-29 09:22:30|47460.1|47420.1|47450.1|47410.1|47460.1|47420.1|47445.1|47405.1|1
1648545760000|2022-03-29 09:22:40|47455.1|47415.1|47455.1|47415.1|47455.1|47415.1|47455.1|47415.1|1
1648545770000|2022-03-29 09:22:50|47457.8|47417.8|47457.8|47417.8|47457.8|47417.8|47457.8|47417.8|0
1648545780000|2022-03-29 09:23:00|47465.1|47425.1|47457.8|47417.8|47465.1|47425.1|47457.8|47417.8|0
1648545810000|2022-03-29 09:23:30|47460.1|47420.1|47462.8|47422.8|47462.8|47422.8|47460.1|47420.1|0
1648545820000|2022-03-29 09:23:40|47467.8|47427.8|47467.8|47427.8|47467.8|47427.8|47467.8|47427.8|0
1648545830000|2022-03-29 09:23:50|47465.1|47425.1|47457.8|47417.8|47465.1|47425.1|47452.8|47412.8|0
1648545840000|2022-03-29 09:24:00|47455.1|47415.1|47462.8|47422.8|47462.8|47422.8|47450.5|47410.5|2
1648545850000|2022-03-29 09:24:10|47460.5|47420.5|47457.8|47417.8|47460.5|47420.5|47457.8|47417.8|0
1648545860000|2022-03-29 09:24:20|47460.1|47420.1|47457.8|47417.8|47460.1|47420.1|47457.8|47417.8|0
1648545870000|2022-03-29 09:24:30|47455.1|47415.1|47452.8|47412.8|47455.1|47415.1|47452.8|47412.8|0
1648545890000|2022-03-29 09:24:50|47455.5|47415.5|47455.5|47415.5|47455.5|47415.5|47455.5|47415.5|0
1648545900000|2022-03-29 09:25:00|47457.8|47417.8|47462.8|47422.8|47462.8|47422.8|47457.8|47417.8|0
1648545920000|2022-03-29 09:25:20|47462.7|47422.7|47457.7|47417.7|47462.7|47422.7|47457.7|47417.7|0
1648545940000|2022-03-29 09:25:40|47460|47420|47465.4|47425.4|47465.4|47425.4|47457.7|47417.7|0
1648545960000|2022-03-29 09:26:00|47467.7|47427.7|47460.4|47420.4|47467.7|47427.7|47460.4|47420.4|2
1648545970000|2022-03-29 09:26:10|47465.4|47425.4|47465.4|47425.4|47465.4|47425.4|47458.1|47418.1|0
1648546010000|2022-03-29 09:26:50|||||||||3
1648546020000|2022-03-29 09:27:00|47475.4|47435.4|47475.4|47435.4|47475.4|47435.4|47475.4|47435.4|0
1648546060000|2022-03-29 09:27:40|47473.1|47433.1|47475.4|47435.4|47475.4|47435.4|47465.4|47425.4|0
1648546090000|2022-03-29 09:28:10|47467.7|47427.7|47470.4|47430.4|47470.4|47430.4|47467.7|47427.7|0
1648546100000|2022-03-29 09:28:20|47467.7|47427.7|47475.4|47435.4|47475.4|47435.4|47467.7|47427.7|2
1648546110000|2022-03-29 09:28:30|47473.1|47433.1|47470.4|47430.4|47473.1|47433.1|47470.4|47430.4|1
1648546170000|2022-03-29 09:29:30|47472.7|47432.7|47472.7|47432.7|47472.7|47432.7|47472.7|47432.7|0
1648546180000|2022-03-29 09:29:40|47475.4|47435.4|47475.4|47435.4|47475.4|47435.4|47475.4|47435.4|0
1648546190000|2022-03-29 09:29:50|47480.4|47440.4|47480.4|47440.4|47480.4|47440.4|47480.4|47440.4|1
1648546230000|2022-03-29 09:30:30|47477.7|47437.7|47477.7|47437.7|47477.7|47437.7|47477.7|47437.7|0
1648546250000|2022-03-29 09:30:50|47472.7|47432.7|47470.4|47430.4|47472.7|47432.7|47470.4|47430.4|0
1648546260000|2022-03-29 09:31:00|47467.7|47427.7|47462.7|47422.7|47470.4|47430.4|47462.7|47422.7|1
1648546270000|2022-03-29 09:31:10|47455.4|47415.4|47455.4|47415.4|47455.4|47415.4|47455.4|47415.4|2
1648546280000|2022-03-29 09:31:20|47450.4|47410.4|47450.4|47410.4|47450.4|47410.4|47450.4|47410.4|0
1648546290000|2022-03-29 09:31:30|47457.7|47417.7|47455.4|47415.4|47457.7|47417.7|47455.4|47415.4|1
1648546300000|2022-03-29 09:31:40|47460.4|47420.4|47455.4|47415.4|47460.4|47420.4|47450.4|47410.4|0
1648546310000|2022-03-29 09:31:50|47453.1|47413.1|47455.4|47415.4|47455.4|47415.4|47450.4|47410.4|0
1648546320000|2022-03-29 09:32:00|47450.4|47410.4|47455.4|47415.4|47455.4|47415.4|47450.4|47410.4|0
1648546330000|2022-03-29 09:32:10|47450.4|47410.4|47455.4|47415.4|47455.4|47415.4|47450.4|47410.4|0
1648546350000|2022-03-29 09:32:30|47453.1|47413.1|47450.4|47410.4|47453.1|47413.1|47450.4|47410.4|0
1648546360000|2022-03-29 09:32:40|47448.1|47408.1|47440.4|47400.4|47448.1|47408.1|47440.4|47400.4|1
1648546370000|2022-03-29 09:32:50|47437.7|47397.7|47440.4|47400.4|47440.4|47400.4|47437.7|47397.7|3
1648546380000|2022-03-29 09:33:00|47435|47395|47435|47395|47435|47395|47435|47395|0
1648546390000|2022-03-29 09:33:10|47432.7|47392.7|47430.4|47390.4|47435.4|47395.4|47427.7|47387.7|1
1648546410000|2022-03-29 09:33:30|47422.3|47382.3|47410.4|47370.4|47422.3|47382.3|47410.4|47370.4|4
1648546420000|2022-03-29 09:33:40|47402.7|47362.7|47400.4|47360.4|47402.7|47362.7|47400.4|47360.4|0
1648546440000|2022-03-29 09:34:00|47403.1|47363.1|47415.4|47375.4|47415.4|47375.4|47403.1|47363.1|1
1648546460000|2022-03-29 09:34:20|47417.7|47377.7|47417.7|47377.7|47420.4|47380.4|47417.7|47377.7|0
1648546480000|2022-03-29 09:34:40|47412.7|47372.7|47412.7|47372.7|47412.7|47372.7|47412.7|47372.7|0
1648546490000|2022-03-29 09:34:50|47420.4|47380.4|47417.7|47377.7|47420.4|47380.4|47412.7|47372.7|0
1648546500000|2022-03-29 09:35:00|47425|47385|47427.7|47387.7|47430.4|47390.4|47425|47385|3
1648546510000|2022-03-29 09:35:10|47430.4|47390.4|47430.4|47390.4|47430.4|47390.4|47430.4|47390.4|0
1648546520000|2022-03-29 09:35:20|47432.7|47392.7|47397.7|47357.7|47432.7|47392.7|47385.4|47345.4|28
1648546530000|2022-03-29 09:35:30|47402.7|47362.7|47397.7|47357.7|47402.7|47362.7|47394.6|47354.6|5
1648546540000|2022-03-29 09:35:40|47392.7|47352.7|47392.7|47352.7|47392.7|47352.7|47392.7|47352.7|1
1648546590000|2022-03-29 09:36:30|47390.4|47350.4|47390.4|47350.4|47390.4|47350.4|47387.7|47347.7|0
1648546600000|2022-03-29 09:36:40|47387.7|47347.7|47387.7|47347.7|47390.4|47350.4|47387.7|47347.7|0
1648546610000|2022-03-29 09:36:50|47390.4|47350.4|47390.4|47350.4|47390.4|47350.4|47387.7|47347.7|0
1648546620000|2022-03-29 09:37:00|47387.7|47347.7|47390.4|47350.4|47390.4|47350.4|47387.7|47347.7|2
1648546630000|2022-03-29 09:37:10|47387.7|47347.7|47382.7|47342.7|47390.4|47350.4|47382.7|47342.7|0
1648546640000|2022-03-29 09:37:20|47385.4|47345.4|47397.7|47357.7|47397.7|47357.7|47385.4|47345.4|4
1648546650000|2022-03-29 09:37:30|47395|47355|47407.7|47367.7|47407.7|47367.7|47395|47355|1
1648546660000|2022-03-29 09:37:40|47402.7|47362.7|47397.7|47357.7|47402.7|47362.7|47392.7|47352.7|0
1648546680000|2022-03-29 09:38:00|47395|47355|47397.7|47357.7|47397.7|47357.7|47392.7|47352.7|0
1648546690000|2022-03-29 09:38:10|47395.4|47355.4|47397.7|47357.7|47397.7|47357.7|47392.7|47352.7|0
1648546720000|2022-03-29 09:38:40|47395|47355|47397.7|47357.7|47397.7|47357.7|47395|47355|0
1648546730000|2022-03-29 09:38:50|47395|47355|47395|47355|47395|47355|47395|47355|0
1648546740000|2022-03-29 09:39:00|47397.7|47357.7|47397.7|47357.7|47397.7|47357.7|47395|47355|0
1648546750000|2022-03-29 09:39:10|47394.9|47354.9|47397.7|47357.7|47397.7|47357.7|47394.9|47354.9|0
1648546770000|2022-03-29 09:39:30|47397.6|47357.6|47394.9|47354.9|47397.6|47357.6|47394.9|47354.9|5
1648546780000|2022-03-29 09:39:40|47397.6|47357.6|47397.6|47357.6|47400.3|47360.3|47397.6|47357.6|0
1648546800000|2022-03-29 09:40:00|47400.3|47360.3|47397.6|47357.6|47400.3|47360.3|47394.9|47354.9|11
1648546810000|2022-03-29 09:40:10|47400.3|47360.3|47397.6|47357.6|47400.3|47360.3|47397.6|47357.6|0
1648546820000|2022-03-29 09:40:20|47402.6|47362.6|47402.6|47362.6|47402.6|47362.6|47402.6|47362.6|0
1648546850000|2022-03-29 09:40:50|47400.3|47360.3|47395.3|47355.3|47400.3|47360.3|47395.3|47355.3|5
1648546860000|2022-03-29 09:41:00|47392.6|47352.6|47417.6|47377.6|47417.6|47377.6|47392.6|47352.6|3
1648546870000|2022-03-29 09:41:10|47412.6|47372.6|47417.6|47377.6|47417.6|47377.6|47412.6|47372.6|0
1648546880000|2022-03-29 09:41:20|47412.6|47372.6|47412.6|47372.6|47412.6|47372.6|47412.6|47372.6|0
1648546890000|2022-03-29 09:41:30|47410.3|47370.3|47407.6|47367.6|47410.3|47370.3|47407.6|47367.6|0
1648546910000|2022-03-29 09:41:50|47409.9|47369.9|47409.9|47369.9|47409.9|47369.9|47409.9|47369.9|0
1648546920000|2022-03-29 09:42:00|47407.6|47367.6|47407.6|47367.6|47410.3|47370.3|47407.6|47367.6|0
1648546930000|2022-03-29 09:42:10|47410.3|47370.3|47412.6|47372.6|47412.6|47372.6|47410.3|47370.3|0
1648546950000|2022-03-29 09:42:30|47410.3|47370.3|47427.6|47387.6|47427.6|47387.6|47404.9|47364.9|21
1648546980000|2022-03-29 09:43:00|47432.6|47392.6|47432.6|47392.6|47432.6|47392.6|47432.6|47392.6|0
1648546990000|2022-03-29 09:43:10|47437.6|47397.6|47437.6|47397.6|47437.6|47397.6|47437.6|47397.6|1
1648547020000|2022-03-29 09:43:40|47434.9|47394.9|47444.9|47404.9|47444.9|47404.9|47434.9|47394.9|1
1648547030000|2022-03-29 09:43:50|47449.9|47409.9|47457.2|47417.2|47459.9|47419.9|47449.9|47409.9|3
1648547040000|2022-03-29 09:44:00|47454.9|47414.9|47452.2|47412.2|47454.9|47414.9|47449.5|47409.5|2
1648547050000|2022-03-29 09:44:10|47454.9|47414.9|47454.9|47414.9|47454.9|47414.9|47454.9|47414.9|0
1648547060000|2022-03-29 09:44:20|47452.6|47412.6|47447.6|47407.6|47452.6|47412.6|47444.9|47404.9|0
1648547070000|2022-03-29 09:44:30|47444.9|47404.9|47449.9|47409.9|47452.2|47412.2|47439.9|47399.9|1
1648547090000|2022-03-29 09:44:50|47459.9|47419.9|47454.9|47414.9|47459.9|47419.9|47454.9|47414.9|0
1648547100000|2022-03-29 09:45:00|47452.2|47412.2|47447.2|47407.2|47452.2|47412.2|47447.2|47407.2|0
1648547110000|2022-03-29 09:45:10|47452.2|47412.2|47454.9|47414.9|47454.9|47414.9|47452.2|47412.2|0
1648547120000|2022-03-29 09:45:20|47452.2|47412.2|47452.2|47412.2|47457.2|47417.2|47452.2|47412.2|0
1648547130000|2022-03-29 09:45:30|47459.9|47419.9|47462.2|47422.2|47462.2|47422.2|47459.9|47419.9|0
1648547140000|2022-03-29 09:45:40|47464.9|47424.9|47459.9|47419.9|47464.9|47424.9|47457.2|47417.2|0
1648547160000|2022-03-29 09:46:00|47457.2|47417.2|47459.9|47419.9|47459.9|47419.9|47452.2|47412.2|0
1648547170000|2022-03-29 09:46:10|47462.2|47422.2|47459.9|47419.9|47462.2|47422.2|47457.2|47417.2|0
1648547180000|2022-03-29 09:46:20|47462.2|47422.2|47454.9|47414.9|47464.9|47424.9|47454.9|47414.9|1
1648547190000|2022-03-29 09:46:30|47457.2|47417.2|47462.2|47422.2|47462.2|47422.2|47457.2|47417.2|0
1648547200000|2022-03-29 09:46:40|47464.9|47424.9|47464.9|47424.9|47464.9|47424.9|47464.9|47424.9|0
1648547210000|2022-03-29 09:46:50|47462.2|47422.2|47449.9|47409.9|47462.2|47422.2|47449.5|47409.5|1
1648547220000|2022-03-29 09:47:00|47447.2|47407.2|47454.9|47414.9|47454.9|47414.9|47447.2|47407.2|7
1648547230000|2022-03-29 09:47:10|47457.2|47417.2|47452.2|47412.2|47457.2|47417.2|47452.2|47412.2|1
1648547250000|2022-03-29 09:47:30|47449.9|47409.9|47452.2|47412.2|47452.2|47412.2|47449.9|47409.9|0
1648547260000|2022-03-29 09:47:40|47449.9|47409.9|47444.9|47404.9|47449.9|47409.9|47444.9|47404.9|0
1648547270000|2022-03-29 09:47:50|47449.9|47409.9|47449.9|47409.9|47449.9|47409.9|47449.9|47409.9|0
1648547280000|2022-03-29 09:48:00|47447.2|47407.2|47447.2|47407.2|47449.9|47409.9|47444.5|47404.5|0
1648547300000|2022-03-29 09:48:20|47449.9|47409.9|47444.9|47404.9|47449.9|47409.9|47444.9|47404.9|0
1648547310000|2022-03-29 09:48:30|47442.6|47402.6|47432.2|47392.2|47442.6|47402.6|47427.2|47387.2|3
1648547320000|2022-03-29 09:48:40|47434.9|47394.9|47432.2|47392.2|47434.9|47394.9|47432.2|47392.2|0
1648547340000|2022-03-29 09:49:00|47434.9|47394.9|47434.9|47394.9|47434.9|47394.9|47432.2|47392.2|0
1648547360000|2022-03-29 09:49:20|47432.2|47392.2|47432.2|47392.2|47432.2|47392.2|47432.2|47392.2|0
1648547380000|2022-03-29 09:49:40|47434.9|47394.9|47434.9|47394.9|47434.9|47394.9|47434.9|47394.9|0
1648547390000|2022-03-29 09:49:50|47432.2|47392.2|47432.2|47392.2|47434.9|47394.9|47432.2|47392.2|0
1648547400000|2022-03-29 09:50:00|47434.9|47394.9|47444.9|47404.9|47452.2|47412.2|47434.9|47394.9|4
1648547410000|2022-03-29 09:50:10|47447.2|47407.2|47447.2|47407.2|47449.9|47409.9|47442.2|47402.2|0
1648547420000|2022-03-29 09:50:20|47444.9|47404.9|47442.2|47402.2|47444.9|47404.9|47439.5|47399.5|0
1648547430000|2022-03-29 09:50:30|47444.9|47404.9|47447.2|47407.2|47447.2|47407.2|47444.9|47404.9|0
1648547490000|2022-03-29 09:51:30|47444.9|47404.9|47444.9|47404.9|47444.9|47404.9|47444.9|47404.9|0
1648547500000|2022-03-29 09:51:40|47442.2|47402.2|47442.2|47402.2|47442.2|47402.2|47442.2|47402.2|0
1648547510000|2022-03-29 09:51:50|47447.2|47407.2|47439.9|47399.9|47447.2|47407.2|47439.9|47399.9|4
1648547530000|2022-03-29 09:52:10|47444.9|47404.9|47442.2|47402.2|47444.9|47404.9|47442.2|47402.2|0
1648547560000|2022-03-29 09:52:40|47442.1|47402.1|47462.1|47422.1|47462.1|47422.1|47442.1|47402.1|4
1648547570000|2022-03-29 09:52:50|47459.9|47419.9|47462.1|47422.1|47462.1|47422.1|47459.9|47419.9|0
1648547580000|2022-03-29 09:53:00|47454.8|47414.8|47454.8|47414.8|47457.1|47417.1|47454.8|47414.8|0
1648547590000|2022-03-29 09:53:10|47452.1|47412.1|47457.1|47417.1|47457.1|47417.1|47452.1|47412.1|0
1648547600000|2022-03-29 09:53:20|47454.8|47414.8|47454.8|47414.8|47454.8|47414.8|47454.8|47414.8|0
1648547610000|2022-03-29 09:53:30|47452.5|47412.5|47449.8|47409.8|47452.5|47412.5|47449.8|47409.8|0
1648547620000|2022-03-29 09:53:40|47447.1|47407.1|47447.1|47407.1|47447.1|47407.1|47447.1|47407.1|0
1648547640000|2022-03-29 09:54:00|47452.1|47412.1|47452.1|47412.1|47454.4|47414.4|47452.1|47412.1|1
1648547650000|2022-03-29 09:54:10|47449.4|47409.4|47449.4|47409.4|47449.4|47409.4|47449.4|47409.4|0
1648547670000|2022-03-29 09:54:30|47452.1|47412.1|47452.1|47412.1|47452.1|47412.1|47449.4|47409.4|0
1648547690000|2022-03-29 09:54:50|47454.8|47414.8|47452.1|47412.1|47454.8|47414.8|47452.1|47412.1|0
1648547710000|2022-03-29 09:55:10|47449.4|47409.4|47452.1|47412.1|47452.1|47412.1|47449.4|47409.4|0
1648547720000|2022-03-29 09:55:20|47449.4|47409.4|47434.8|47394.8|47449.4|47409.4|47432.1|47392.1|2
1648547730000|2022-03-29 09:55:30|47437.1|47397.1|47432.1|47392.1|47437.1|47397.1|47432.1|47392.1|0
1648547750000|2022-03-29 09:55:50|47429.4|47389.4|47414.8|47374.8|47432.1|47392.1|47414.4|47374.4|6
1648547760000|2022-03-29 09:56:00|47417.1|47377.1|47422.1|47382.1|47427.1|47387.1|47412.1|47372.1|2
1648547770000|2022-03-29 09:56:10|47424.4|47384.4|47427.1|47387.1|47427.1|47387.1|47419.4|47379.4|0
1648547790000|2022-03-29 09:56:30|47424.4|47384.4|47424.4|47384.4|47424.4|47384.4|47422.1|47382.1|2
1648547800000|2022-03-29 09:56:40|47429.4|47389.4|47429.4|47389.4|47429.4|47389.4|47427.1|47387.1|0
1648547820000|2022-03-29 09:57:00|47434.8|47394.8|47429.4|47389.4|47434.8|47394.8|47429.4|47389.4|3
1648547830000|2022-03-29 09:57:10|47432.1|47392.1|47432.1|47392.1|47432.1|47392.1|47432.1|47392.1|0
1648547850000|2022-03-29 09:57:30|47434.8|47394.8|47422.1|47382.1|47437.1|47397.1|47422.1|47382.1|2
1648547870000|2022-03-29 09:57:50|47427.1|47387.1|47422.1|47382.1|47427.1|47387.1|47422.1|47382.1|0
1648547880000|2022-03-29 09:58:00|47417.1|47377.1|47409.8|47369.8|47417.1|47377.1|47407.1|47367.1|3
1648547890000|2022-03-29 09:58:10|47407.1|47367.1|47404.8|47364.8|47409.4|47369.4|47392.1|47352.1|11
1648547900000|2022-03-29 09:58:20|47402.1|47362.1|47402.1|47362.1|47402.1|47362.1|47402.1|47362.1|0
1648547920000|2022-03-29 09:58:40|47407.1|47367.1|47399.4|47359.4|47407.1|47367.1|47399.4|47359.4|0
1648547950000|2022-03-29 09:59:10|47397.1|47357.1|47394.8|47354.8|47397.1|47357.1|47394.8|47354.8|1
1648547960000|2022-03-29 09:59:20|47387.1|47347.1|47392.1|47352.1|47394.8|47354.8|47387.1|47347.1|0
1648547980000|2022-03-29 09:59:40|47394.8|47354.8|47392.1|47352.1|47399.4|47359.4|47392.1|47352.1|2
1648547990000|2022-03-29 09:59:50|47394.8|47354.8|47394.8|47354.8|47394.8|47354.8|47392.1|47352.1|0
1648548000000|2022-03-29 10:00:00|47392.1|47352.1|47392.1|47352.1|47397.1|47357.1|47392.1|47352.1|0
1648548040000|2022-03-29 10:00:40|47377.1|47337.1|47377.1|47337.1|47377.1|47337.1|47377.1|47337.1|5
1648548050000|2022-03-29 10:00:50|47374.8|47334.8|47364.4|47324.4|47374.8|47334.8|47364.4|47324.4|2
1648548060000|2022-03-29 10:01:00|47367.1|47327.1|47374.8|47334.8|47374.8|47334.8|47367.1|47327.1|1
1648548070000|2022-03-29 10:01:10|47377.1|47337.1|47377.1|47337.1|47377.1|47337.1|47374.8|47334.8|2
1648548080000|2022-03-29 10:01:20|47382.1|47342.1|47382.1|47342.1|47384.8|47344.8|47379.4|47339.4|9
1648548090000|2022-03-29 10:01:30|47369.8|47329.8|47379.8|47339.8|47384.8|47344.8|47369.8|47329.8|3
1648548110000|2022-03-29 10:01:50|47374.8|47334.8|47376.7|47336.7|47379.8|47339.8|47372.1|47332.1|13
1648548120000|2022-03-29 10:02:00|47382.1|47342.1|47382.1|47342.1|47382.1|47342.1|47382.1|47342.1|0
1648548130000|2022-03-29 10:02:10|47384.8|47344.8|47382.1|47342.1|47384.8|47344.8|47382.1|47342.1|0
1648548140000|2022-03-29 10:02:20|47387.1|47347.1|47374.4|47334.4|47387.1|47347.1|47374.4|47334.4|0
1648548150000|2022-03-29 10:02:30|47377.1|47337.1|47379.4|47339.4|47382.1|47342.1|47374.4|47334.4|0
1648548180000|2022-03-29 10:03:00|47377.1|47337.1|47379.4|47339.4|47379.4|47339.4|47377.1|47337.1|0
1648548200000|2022-03-29 10:03:20|47377.1|47337.1|47372.1|47332.1|47377.1|47337.1|47372.1|47332.1|0
1648548240000|2022-03-29 10:04:00|47377.1|47337.1|47372.1|47332.1|47377.1|47337.1|47372.1|47332.1|0
1648548250000|2022-03-29 10:04:10|47369.4|47329.4|47359.4|47319.4|47369.4|47329.4|47359.4|47319.4|1
1648548270000|2022-03-29 10:04:30|47361.7|47321.7|47362.1|47322.1|47372.1|47332.1|47361.7|47321.7|1
1648548280000|2022-03-29 10:04:40|47359.4|47319.4|47352.1|47312.1|47359.4|47319.4|47349.4|47309.4|8
1648548290000|2022-03-29 10:04:50|47349.4|47309.4|47349.4|47309.4|47352.1|47312.1|47349.4|47309.4|0
1648548300000|2022-03-29 10:05:00|47352.1|47312.1|47349.4|47309.4|47352.1|47312.1|47349.4|47309.4|0
1648548310000|2022-03-29 10:05:10|47352.1|47312.1|47357.1|47317.1|47357.1|47317.1|47352.1|47312.1|0
1648548330000|2022-03-29 10:05:30|47354.4|47314.4|47357.1|47317.1|47357.1|47317.1|47354.4|47314.4|0
1648548340000|2022-03-29 10:05:40|47347.1|47307.1|47359.4|47319.4|47359.4|47319.4|47347.1|47307.1|2
1648548360000|2022-03-29 10:06:00|47359.3|47319.3|47359.3|47319.3|47359.3|47319.3|47359.3|47319.3|0
1648548370000|2022-03-29 10:06:10|47354.3|47314.3|47357.1|47317.1|47357.1|47317.1|47354.3|47314.3|0
1648548380000|2022-03-29 10:06:20|47354.3|47314.3|47354.8|47314.8|47354.8|47314.8|47352|47312|0
1648548390000|2022-03-29 10:06:30|47352|47312|47352|47312|47352|47312|47352|47312|0
1648548400000|2022-03-29 10:06:40|47347|47307|47344.8|47304.8|47347|47307|47344.3|47304.3|11
1648548410000|2022-03-29 10:06:50|47352|47312|47352|47312|47352|47312|47352|47312|2
1648548420000|2022-03-29 10:07:00|47349.3|47309.3|47349.3|47309.3|47349.3|47309.3|47349.3|47309.3|0
1648548450000|2022-03-29 10:07:30|47352|47312|47347|47307|47352|47312|47347|47307|1
1648548460000|2022-03-29 10:07:40|47342|47302|47342|47302|47342|47302|47342|47302|1
1648548470000|2022-03-29 10:07:50|47344.7|47304.7|47339.7|47299.7|47347|47307|47339.7|47299.7|4
1648548480000|2022-03-29 10:08:00|47337|47297|47352|47312|47357|47317|47337|47297|11
1648548490000|2022-03-29 10:08:10|47354.7|47314.7|47352|47312|47354.7|47314.7|47352|47312|0
1648548500000|2022-03-29 10:08:20|47349.3|47309.3|47352|47312|47352|47312|47349.3|47309.3|0
1648548510000|2022-03-29 10:08:30|47349.3|47309.3|47347|47307|47349.3|47309.3|47347|47307|0
1648548520000|2022-03-29 10:08:40|47344.7|47304.7|47342|47302|47344.7|47304.7|47337|47297|2
1648548530000|2022-03-29 10:08:50|47337|47297|47337|47297|47337|47297|47337|47297|2
1648548540000|2022-03-29 10:09:00|47334.3|47294.3|47337|47297|47337|47297|47334.3|47294.3|52
1648548550000|2022-03-29 10:09:10|47334.3|47294.3|47334.3|47294.3|47337|47297|47334.3|47294.3|0
1648548560000|2022-03-29 10:09:20|47332|47292|47329.3|47289.3|47334.7|47294.7|47324.7|47284.7|10
1648548570000|2022-03-29 10:09:30|47332|47292|47332|47292|47332|47292|47329.3|47289.3|1
1648548590000|2022-03-29 10:09:50|47329.7|47289.7|47332|47292|47332|47292|47327|47287|1
1648548600000|2022-03-29 10:10:00|47334.7|47294.7|47332|47292|47334.7|47294.7|47332|47292|0
1648548610000|2022-03-29 10:10:10|47342|47302|47334.3|47294.3|47342|47302|47334.3|47294.3|1
1648548630000|2022-03-29 10:10:30|47337|47297|47334.3|47294.3|47337|47297|47334.3|47294.3|0
1648548640000|2022-03-29 10:10:40|47337|47297|47337|47297|47337|47297|47337|47297|0
1648548660000|2022-03-29 10:11:00|47334.3|47294.3|47339.3|47299.3|47339.3|47299.3|47334.3|47294.3|1
1648548670000|2022-03-29 10:11:10|47336.6|47296.6|47336.6|47296.6|47336.6|47296.6|47336.6|47296.6|0
1648548680000|2022-03-29 10:11:20|47339.3|47299.3|47334.3|47294.3|47339.3|47299.3|47334.3|47294.3|0
1648548690000|2022-03-29 10:11:30|47332|47292|47329.3|47289.3|47332|47292|47329.3|47289.3|0
1648548700000|2022-03-29 10:11:40|47332|47292|47334.7|47294.7|47337|47297|47327|47287|1
1648548710000|2022-03-29 10:11:50|47344.7|47304.7|47344.7|47304.7|47344.7|47304.7|47344.7|47304.7|2
1648548720000|2022-03-29 10:12:00|47342|47302|47342|47302|47342|47302|47342|47302|0
1648548750000|2022-03-29 10:12:30|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|47339.3|47299.3|0
1648548760000|2022-03-29 10:12:40|47342|47302|47342|47302|47344.7|47304.7|47342|47302|0
1648548770000|2022-03-29 10:12:50|47344.7|47304.7|47342|47302|47344.7|47304.7|47342|47302|2
1648548780000|2022-03-29 10:13:00|47339.3|47299.3|47339.3|47299.3|47342|47302|47339.3|47299.3|1
1648548800000|2022-03-29 10:13:20|47342|47302|47339.3|47299.3|47342|47302|47339.3|47299.3|0
1648548810000|2022-03-29 10:13:30|47342|47302|47342|47302|47342|47302|47342|47302|0
1648548820000|2022-03-29 10:13:40|47344.7|47304.7|47342|47302|47344.7|47304.7|47342|47302|0
1648548830000|2022-03-29 10:13:50|47339.7|47299.7|47342|47302|47342|47302|47339.7|47299.7|1
1648548840000|2022-03-29 10:14:00|47339.7|47299.7|47337|47297|47339.7|47299.7|47337|47297|0
1648548850000|2022-03-29 10:14:10|47334.3|47294.3|47337|47297|47337|47297|47334.3|47294.3|0
1648548860000|2022-03-29 10:14:20|47334.3|47294.3|47334.3|47294.3|47334.3|47294.3|47334.3|47294.3|0
1648548870000|2022-03-29 10:14:30|47332|47292|47327|47287|47332|47292|47327|47287|5
1648548900000|2022-03-29 10:15:00|47324.7|47284.7|47324.7|47284.7|47324.7|47284.7|47322.4|47282.4|2
1648548920000|2022-03-29 10:15:20|47327|47287|47334.7|47294.7|47334.7|47294.7|47327|47287|1
1648548930000|2022-03-29 10:15:30|47332|47292|47334.7|47294.7|47334.7|47294.7|47329.7|47289.7|1
1648548960000|2022-03-29 10:16:00|47337|47297|47349.3|47309.3|47349.3|47309.3|47337|47297|0
1648548970000|2022-03-29 10:16:10|47347|47307|47347|47307|47347|47307|47347|47307|0
1648549000000|2022-03-29 10:16:40|47344.7|47304.7|47344.7|47304.7|47344.7|47304.7|47344.7|47304.7|0
1648549010000|2022-03-29 10:16:50|||||||||1
1648549070000|2022-03-29 10:17:50|||||||||2
1648549080000|2022-03-29 10:18:00|47357|47317|47359.3|47319.3|47362|47322|47357|47317|3
1648549090000|2022-03-29 10:18:10|47362|47322|47362|47322|47362|47322|47359.3|47319.3|0
1648549100000|2022-03-29 10:18:20|47359.3|47319.3|47359.3|47319.3|47359.3|47319.3|47359.3|47319.3|0
1648549110000|2022-03-29 10:18:30|47362|47322|47362|47322|47362|47322|47362|47322|0
1648549130000|2022-03-29 10:18:50|47359.3|47319.3|47359.3|47319.3|47359.3|47319.3|47359.3|47319.3|0
1648549140000|2022-03-29 10:19:00|47362|47322|47352|47312|47362|47322|47349.3|47309.3|7
1648549150000|2022-03-29 10:19:10|47347|47307|47339.7|47299.7|47347|47307|47339.7|47299.7|2
1648549200000|2022-03-29 10:20:00|47337|47297|47337|47297|47337|47297|47337|47297|26
1648549210000|2022-03-29 10:20:10|47329.7|47289.7|47324.7|47284.7|47329.7|47289.7|47319.7|47279.7|13
1648549260000|2022-03-29 10:21:00|47324.6|47284.6|47324.6|47284.6|47324.6|47284.6|47319.6|47279.6|4
1648549310000|2022-03-29 10:21:50|47326.9|47286.9|47321.9|47281.9|47326.9|47286.9|47321.9|47281.9|3
1648549320000|2022-03-29 10:22:00|47324.6|47284.6|47324.6|47284.6|47324.6|47284.6|47324.6|47284.6|0
1648549340000|2022-03-29 10:22:20|||||||||1
1648549370000|2022-03-29 10:22:50|47327.3|47287.3|47344.6|47304.6|47344.6|47304.6|47327.3|47287.3|6
1648549380000|2022-03-29 10:23:00|47341.9|47301.9|47344.6|47304.6|47344.6|47304.6|47341.9|47301.9|0
1648549410000|2022-03-29 10:23:30|47341.9|47301.9|47341.9|47301.9|47341.9|47301.9|47341.9|47301.9|0
1648549420000|2022-03-29 10:23:40|47339.6|47299.6|47341.9|47301.9|47341.9|47301.9|47336.9|47296.9|0
1648549430000|2022-03-29 10:23:50|47344.2|47304.2|47346.9|47306.9|47346.9|47306.9|47344.2|47304.2|0
1648549440000|2022-03-29 10:24:00|||||||||5
1648549460000|2022-03-29 10:24:20|||||||||5
1648549500000|2022-03-29 10:25:00|47349.6|47309.6|47341.9|47301.9|47349.6|47309.6|47336.9|47296.9|7
1648549510000|2022-03-29 10:25:10|47344.6|47304.6|47341.9|47301.9|47344.6|47304.6|47339.6|47299.6|2
1648549520000|2022-03-29 10:25:20|47342.3|47302.3|47344.6|47304.6|47344.6|47304.6|47341.9|47301.9|2
1648549530000|2022-03-29 10:25:30|||||||||10
1648549540000|2022-03-29 10:25:40|47341.9|47301.9|47326.9|47286.9|47344.6|47304.6|47326.9|47286.9|4
1648549550000|2022-03-29 10:25:50|||||||||4
1648549560000|2022-03-29 10:26:00|47329.6|47289.6|47329.6|47289.6|47329.6|47289.6|47329.6|47289.6|0
1648549570000|2022-03-29 10:26:10|47326.9|47286.9|47309.6|47269.6|47331.9|47291.9|47309.6|47269.6|6
1648549580000|2022-03-29 10:26:20|47314.6|47274.6|47317.3|47277.3|47317.3|47277.3|47314.6|47274.6|0
1648549590000|2022-03-29 10:26:30|47314.6|47274.6|47314.6|47274.6|47314.6|47274.6|47314.6|47274.6|0
1648549610000|2022-03-29 10:26:50|||||||||2
1648549650000|2022-03-29 10:27:30|47312.3|47272.3|47309.6|47269.6|47312.3|47272.3|47309.6|47269.6|0
1648549660000|2022-03-29 10:27:40|47314.6|47274.6|47314.6|47274.6|47314.6|47274.6|47314.6|47274.6|3
1648549670000|2022-03-29 10:27:50|47312.3|47272.3|47312.3|47272.3|47312.3|47272.3|47312.3|47272.3|0
1648549680000|2022-03-29 10:28:00|47314.6|47274.6|47314.6|47274.6|47314.6|47274.6|47314.6|47274.6|0
1648549690000|2022-03-29 10:28:10|47309.6|47269.6|47311.9|47271.9|47311.9|47271.9|47309.6|47269.6|1
1648549700000|2022-03-29 10:28:20|47314.6|47274.6|47309.6|47269.6|47314.6|47274.6|47309.6|47269.6|0
1648549750000|2022-03-29 10:29:10|47314.6|47274.6|47314.6|47274.6|47314.6|47274.6|47314.6|47274.6|0
1648549800000|2022-03-29 10:30:00|47316.9|47276.9|47324.6|47284.6|47324.6|47284.6|47316.9|47276.9|1
1648549820000|2022-03-29 10:30:20|47326.9|47286.9|47329.6|47289.6|47329.6|47289.6|47326.9|47286.9|1
1648549840000|2022-03-29 10:30:40|47324.6|47284.6|47324.6|47284.6|47329.6|47289.6|47324.6|47284.6|0
1648549850000|2022-03-29 10:30:50|47321.9|47281.9|47324.6|47284.6|47324.6|47284.6|47321.9|47281.9|0
1648549860000|2022-03-29 10:31:00|47329.6|47289.6|47324.6|47284.6|47329.6|47289.6|47319.6|47279.6|1
1648549890000|2022-03-29 10:31:30|47322.3|47282.3|47324.6|47284.6|47324.6|47284.6|47319.6|47279.6|1
1648549910000|2022-03-29 10:31:50|47319.6|47279.6|47324.6|47284.6|47324.6|47284.6|47319.6|47279.6|0
1648549920000|2022-03-29 10:32:00|||||||||1
1648549940000|2022-03-29 10:32:20|47334.6|47294.6|47334.6|47294.6|47334.6|47294.6|47334.6|47294.6|11
1648549950000|2022-03-29 10:32:30|47332.3|47292.3|47329.6|47289.6|47332.3|47292.3|47329.6|47289.6|0
1648549960000|2022-03-29 10:32:40|47334.2|47294.2|47329.6|47289.6|47339.6|47299.6|47329.6|47289.6|7
1648549970000|2022-03-29 10:32:50|47332.3|47292.3|47329.6|47289.6|47332.3|47292.3|47329.6|47289.6|0
1648549990000|2022-03-29 10:33:10|47324.6|47284.6|47324.6|47284.6|47324.6|47284.6|47324.6|47284.6|8
1648550020000|2022-03-29 10:33:40|||||||||1
1648550070000|2022-03-29 10:34:30|47319.6|47279.6|47319.6|47279.6|47319.6|47279.6|47319.6|47279.6|0
1648550080000|2022-03-29 10:34:40|47321.8|47281.8|47321.8|47281.8|47321.8|47281.8|47321.8|47281.8|1
1648550090000|2022-03-29 10:34:50|47324.5|47284.5|47324.5|47284.5|47324.5|47284.5|47324.5|47284.5|1
1648550110000|2022-03-29 10:35:10|47316.8|47276.8|47316.8|47276.8|47316.8|47276.8|47316.8|47276.8|2
1648550180000|2022-03-29 10:36:20|||||||||1
1648550200000|2022-03-29 10:36:40|47319.5|47279.5|47324.5|47284.5|47324.5|47284.5|47319.5|47279.5|3
1648550210000|2022-03-29 10:36:50|||||||||1
1648550230000|2022-03-29 10:37:10|||||||||1
1648550260000|2022-03-29 10:37:40|||||||||2
1648550310000|2022-03-29 10:38:30|47319.5|47279.5|47319.5|47279.5|47319.5|47279.5|47319.5|47279.5|0
1648550320000|2022-03-29 10:38:40|47316.8|47276.8|47316.8|47276.8|47316.8|47276.8|47316.8|47276.8|0
1648550340000|2022-03-29 10:39:00|47319.5|47279.5|47319.5|47279.5|47319.5|47279.5|47319.5|47279.5|0
1648550350000|2022-03-29 10:39:10|47316.8|47276.8|47316.8|47276.8|47316.8|47276.8|47316.8|47276.8|0
1648550360000|2022-03-29 10:39:20|47321.8|47281.8|47321.8|47281.8|47324.5|47284.5|47321.8|47281.8|0
1648550370000|2022-03-29 10:39:30|47324.5|47284.5|47324.5|47284.5|47324.5|47284.5|47324.5|47284.5|0
1648550390000|2022-03-29 10:39:50|47321.8|47281.8|47324.5|47284.5|47324.5|47284.5|47321.8|47281.8|0
1648550400000|2022-03-29 10:40:00|47316.8|47276.8|47316.8|47276.8|47316.8|47276.8|47316.8|47276.8|0
1648550410000|2022-03-29 10:40:10|47309.5|47269.5|47309.5|47269.5|47309.5|47269.5|47309.5|47269.5|1
1648550430000|2022-03-29 10:40:30|47314.5|47274.5|47314.5|47274.5|47314.5|47274.5|47314.5|47274.5|1
1648550470000|2022-03-29 10:41:10|47309.5|47269.5|47309.5|47269.5|47309.5|47269.5|47309.5|47269.5|0
1648550480000|2022-03-29 10:41:20|47314.5|47274.5|47314.5|47274.5|47314.5|47274.5|47314.5|47274.5|0
1648550540000|2022-03-29 10:42:20|47312.2|47272.2|47309.5|47269.5|47312.2|47272.2|47309.5|47269.5|0
1648550550000|2022-03-29 10:42:30|47309.9|47269.9|47309.9|47269.9|47309.9|47269.9|47309.9|47269.9|8
1648550560000|2022-03-29 10:42:40|47307.6|47267.6|47304.9|47264.9|47307.6|47267.6|47304.9|47264.9|0
1648550570000|2022-03-29 10:42:50|||||||||4
1648550610000|2022-03-29 10:43:30|||||||||1
1648550650000|2022-03-29 10:44:10|47309.9|47269.9|47314.9|47274.9|47314.9|47274.9|47309.9|47269.9|2
1648550660000|2022-03-29 10:44:20|47304.9|47264.9|47304.9|47264.9|47304.9|47264.9|47304.9|47264.9|1
1648550680000|2022-03-29 10:44:40|||||||||5
1648550700000|2022-03-29 10:45:00|||||||||42
1648550720000|2022-03-29 10:45:20|||||||||1
1648550730000|2022-03-29 10:45:30|||||||||1
1648550770000|2022-03-29 10:46:10|||||||||1
1648550780000|2022-03-29 10:46:20|47307.6|47267.6|47307.6|47267.6|47307.6|47267.6|47307.6|47267.6|4
1648550790000|2022-03-29 10:46:30|47315.3|47275.3|47307.6|47267.6|47315.3|47275.3|47307.6|47267.6|2
1648550800000|2022-03-29 10:46:40|47304.9|47264.9|47300.3|47260.3|47304.9|47264.9|47300.3|47260.3|5
1648550820000|2022-03-29 10:47:00|47267.6|47227.6|47265.3|47225.3|47267.6|47227.6|47265.3|47225.3|47
1648550830000|2022-03-29 10:47:10|47263|47223|47265.3|47225.3|47265.3|47225.3|47263|47223|1
1648550860000|2022-03-29 10:47:40|47262.6|47222.6|47262.6|47222.6|47262.6|47222.6|47262.6|47222.6|3
1648550870000|2022-03-29 10:47:50|47252.6|47212.6|47262.6|47222.6|47262.6|47222.6|47252.6|47212.6|3
1648550880000|2022-03-29 10:48:00|47260.3|47220.3|47260.3|47220.3|47260.3|47220.3|47257.6|47217.6|0
1648550890000|2022-03-29 10:48:10|47257.6|47217.6|47257.6|47217.6|47257.6|47217.6|47257.6|47217.6|0
1648550900000|2022-03-29 10:48:20|47255.3|47215.3|47257.6|47217.6|47257.6|47217.6|47255.3|47215.3|2
1648550910000|2022-03-29 10:48:30|47255.3|47215.3|47255.3|47215.3|47255.3|47215.3|47255.3|47215.3|0
1648550920000|2022-03-29 10:48:40|47257.6|47217.6|47255.3|47215.3|47257.6|47217.6|47255.3|47215.3|0
1648550930000|2022-03-29 10:48:50|47264.9|47224.9|47259.9|47219.9|47264.9|47224.9|47257.6|47217.6|2
1648550940000|2022-03-29 10:49:00|47265.3|47225.3|47260.3|47220.3|47265.3|47225.3|47260.3|47220.3|1
1648550950000|2022-03-29 10:49:10|47267.6|47227.6|47265.3|47225.3|47267.6|47227.6|47265.3|47225.3|1
1648550960000|2022-03-29 10:49:20|47270.3|47230.3|47270.3|47230.3|47270.3|47230.3|47270.3|47230.3|0
1648550970000|2022-03-29 10:49:30|47265.3|47225.3|47265.3|47225.3|47265.3|47225.3|47265.3|47225.3|0
1648550980000|2022-03-29 10:49:40|47267.6|47227.6|47267.6|47227.6|47267.6|47227.6|47267.6|47227.6|0
1648550990000|2022-03-29 10:49:50|47265.3|47225.3|47275.3|47235.3|47275.3|47235.3|47265.3|47225.3|5
1648551000000|2022-03-29 10:50:00|47273|47233|47275.3|47235.3|47277.6|47237.6|47270.3|47230.3|2
1648551040000|2022-03-29 10:50:40|47277.6|47237.6|47275.3|47235.3|47280.3|47240.3|47275.3|47235.3|0
1648551060000|2022-03-29 10:51:00|47273|47233|47285.3|47245.3|47285.3|47245.3|47273|47233|3
1648551120000|2022-03-29 10:52:00|47288|47248|47290.3|47250.3|47290.3|47250.3|47288|47248|1
1648551150000|2022-03-29 10:52:30|47290.2|47250.2|47290.2|47250.2|47290.2|47250.2|47290.2|47250.2|0
1648551170000|2022-03-29 10:52:50|47285.2|47245.2|47285.2|47245.2|47285.2|47245.2|47285.2|47245.2|2
1648551190000|2022-03-29 10:53:10|||||||||1
1648551280000|2022-03-29 10:54:40|47277.5|47237.5|47280.2|47240.2|47285.2|47245.2|47277.5|47237.5|0
1648551290000|2022-03-29 10:54:50|47282.5|47242.5|47280.2|47240.2|47282.9|47242.9|47280.2|47240.2|0
1648551300000|2022-03-29 10:55:00|47282.5|47242.5|47285.2|47245.2|47285.2|47245.2|47282.5|47242.5|0
1648551340000|2022-03-29 10:55:40|47280.2|47240.2|47290.2|47250.2|47290.2|47250.2|47280.2|47240.2|1
1648551350000|2022-03-29 10:55:50|47287.5|47247.5|47287.5|47247.5|47287.5|47247.5|47287.5|47247.5|0
1648551360000|2022-03-29 10:56:00|47285.2|47245.2|47285.2|47245.2|47285.2|47245.2|47285.2|47245.2|1
1648551370000|2022-03-29 10:56:10|47290.2|47250.2|47290.2|47250.2|47290.2|47250.2|47290.2|47250.2|0
1648551410000|2022-03-29 10:56:50|47287.9|47247.9|47285.2|47245.2|47287.9|47247.9|47285.2|47245.2|2
1648551450000|2022-03-29 10:57:30|47282.5|47242.5|47282.5|47242.5|47285.2|47245.2|47280.2|47240.2|0
1648551460000|2022-03-29 10:57:40|47285.2|47245.2|47285.2|47245.2|47285.2|47245.2|47285.2|47245.2|0
1648551520000|2022-03-29 10:58:40|47290.2|47250.2|47285.2|47245.2|47290.2|47250.2|47277.5|47237.5|3
1648551540000|2022-03-29 10:59:00|47277.5|47237.5|47277.9|47237.9|47280.2|47240.2|47277.5|47237.5|0
1648551550000|2022-03-29 10:59:10|47275.2|47235.2|47285.2|47245.2|47285.2|47245.2|47275.2|47235.2|1
1648551570000|2022-03-29 10:59:30|47282.5|47242.5|47280.6|47240.6|47285.2|47245.2|47280.6|47240.6|23
1648551580000|2022-03-29 10:59:40|47282.9|47242.9|47280.6|47240.6|47282.9|47242.9|47277.9|47237.9|0
1648551600000|2022-03-29 11:00:00|47277.9|47237.9|47280.6|47240.6|47280.6|47240.6|47277.9|47237.9|0
1648551610000|2022-03-29 11:00:10|47277.9|47237.9|47280.6|47240.6|47280.6|47240.6|47277.9|47237.9|0
1648551620000|2022-03-29 11:00:20|47277.9|47237.9|47280.6|47240.6|47280.6|47240.6|47275.2|47235.2|0
1648551640000|2022-03-29 11:00:40|||||||||1
1648551670000|2022-03-29 11:01:10|47282.9|47242.9|47282.9|47242.9|47282.9|47242.9|47282.9|47242.9|0
1648551680000|2022-03-29 11:01:20|47285.2|47245.2|47287.9|47247.9|47287.9|47247.9|47285.2|47245.2|1
1648551690000|2022-03-29 11:01:30|47290.6|47250.6|47290.6|47250.6|47290.6|47250.6|47290.6|47250.6|0
1648551730000|2022-03-29 11:02:10|||||||||1
1648551760000|2022-03-29 11:02:40|47292.9|47252.9|47292.9|47252.9|47292.9|47252.9|47292.9|47252.9|0
1648551770000|2022-03-29 11:02:50|47295.6|47255.6|47292.9|47252.9|47295.6|47255.6|47292.9|47252.9|5
1648551780000|2022-03-29 11:03:00|47287.9|47247.9|47287.9|47247.9|47287.9|47247.9|47287.9|47247.9|7
1648551790000|2022-03-29 11:03:10|47285.2|47245.2|47285.2|47245.2|47285.2|47245.2|47285.2|47245.2|0
1648551850000|2022-03-29 11:04:10|47287.9|47247.9|47287.9|47247.9|47287.9|47247.9|47287.9|47247.9|0
1648551900000|2022-03-29 11:05:00|47285.2|47245.2|47287.9|47247.9|47287.9|47247.9|47282.9|47242.9|0
1648551910000|2022-03-29 11:05:10|47285.2|47245.2|47292.9|47252.9|47292.9|47252.9|47285.2|47245.2|3
1648551920000|2022-03-29 11:05:20|47300.6|47260.6|47302.9|47262.9|47305.2|47265.2|47297.9|47257.9|3
1648551930000|2022-03-29 11:05:30|47305.2|47265.2|47305.2|47265.2|47305.2|47265.2|47305.2|47265.2|11
1648551940000|2022-03-29 11:05:40|47310.6|47270.6|47310.6|47270.6|47310.6|47270.6|47310.6|47270.6|0
1648551950000|2022-03-29 11:05:50|47307.9|47267.9|47307.9|47267.9|47310.2|47270.2|47307.9|47267.9|1
1648551960000|2022-03-29 11:06:00|47310.6|47270.6|47310.6|47270.6|47310.6|47270.6|47310.6|47270.6|0
1648551990000|2022-03-29 11:06:30|47312.9|47272.9|47312.9|47272.9|47312.9|47272.9|47312.9|47272.9|0
1648552000000|2022-03-29 11:06:40|47310.6|47270.6|47310.6|47270.6|47310.6|47270.6|47310.6|47270.6|2
1648552010000|2022-03-29 11:06:50|47312.9|47272.9|47310.6|47270.6|47312.9|47272.9|47310.6|47270.6|2
1648552090000|2022-03-29 11:08:10|47308.3|47268.3|47300.6|47260.6|47308.3|47268.3|47300.6|47260.6|1
1648552100000|2022-03-29 11:08:20|47302.8|47262.8|47297.8|47257.8|47302.8|47262.8|47297.8|47257.8|0
1648552110000|2022-03-29 11:08:30|47300.6|47260.6|47297.8|47257.8|47300.6|47260.6|47297.8|47257.8|0
1648552140000|2022-03-29 11:09:00|47300.5|47260.5|47300.5|47260.5|47300.5|47260.5|47297.8|47257.8|0
1648552170000|2022-03-29 11:09:30|47297.8|47257.8|47300.5|47260.5|47300.5|47260.5|47297.8|47257.8|0
1648552180000|2022-03-29 11:09:40|47297.8|47257.8|47302.8|47262.8|47302.8|47262.8|47297.8|47257.8|0
1648552190000|2022-03-29 11:09:50|47300.5|47260.5|47300.5|47260.5|47302.8|47262.8|47300.5|47260.5|0
1648552200000|2022-03-29 11:10:00|47302.8|47262.8|47302.8|47262.8|47302.8|47262.8|47302.8|47262.8|0
1648552210000|2022-03-29 11:10:10|47300.5|47260.5|47300.5|47260.5|47300.5|47260.5|47300.5|47260.5|0
1648552240000|2022-03-29 11:10:40|47302.8|47262.8|47302.8|47262.8|47302.8|47262.8|47302.8|47262.8|2
1648552250000|2022-03-29 11:10:50|47307.8|47267.8|47307.8|47267.8|47307.8|47267.8|47307.8|47267.8|1
1648552260000|2022-03-29 11:11:00|47305.1|47265.1|47305.1|47265.1|47305.1|47265.1|47305.1|47265.1|0
1648552270000|2022-03-29 11:11:10|47302.8|47262.8|47300.5|47260.5|47302.8|47262.8|47300.5|47260.5|0
1648552290000|2022-03-29 11:11:30|47297.8|47257.8|47297.8|47257.8|47297.8|47257.8|47292.8|47252.8|1
1648552300000|2022-03-29 11:11:40|47315.5|47275.5|47320.5|47280.5|47325.5|47285.5|47315.5|47275.5|14
1648552310000|2022-03-29 11:11:50|47315.5|47275.5|47315.5|47275.5|47315.5|47275.5|47315.5|47275.5|3
1648552320000|2022-03-29 11:12:00|||||||||5
1648552330000|2022-03-29 11:12:10|47320.5|47280.5|47320.5|47280.5|47320.5|47280.5|47320.5|47280.5|6
1648552340000|2022-03-29 11:12:20|47318.2|47278.2|47315.5|47275.5|47318.2|47278.2|47315.5|47275.5|2
1648552350000|2022-03-29 11:12:30|||||||||1
1648552360000|2022-03-29 11:12:40|||||||||1
1648552380000|2022-03-29 11:13:00|||||||||3
1648552390000|2022-03-29 11:13:10|47325.5|47285.5|47325.5|47285.5|47325.5|47285.5|47325.5|47285.5|10
1648552400000|2022-03-29 11:13:20|||||||||20
1648552410000|2022-03-29 11:13:30|||||||||31
1648552420000|2022-03-29 11:13:40|||||||||30
1648552430000|2022-03-29 11:13:50|||||||||16
1648552440000|2022-03-29 11:14:00|47330.5|47290.5|47332.8|47292.8|47340.5|47300.5|47330.5|47290.5|4
1648552450000|2022-03-29 11:14:10|47335.5|47295.5|47330.5|47290.5|47337.8|47297.8|47330.5|47290.5|5
1648552460000|2022-03-29 11:14:20|47328.2|47288.2|47325.5|47285.5|47328.2|47288.2|47325.5|47285.5|0
1648552500000|2022-03-29 11:15:00|47330.5|47290.5|47330.5|47290.5|47330.5|47290.5|47330.5|47290.5|1
1648552530000|2022-03-29 11:15:30|47340.5|47300.5|47340.5|47300.5|47340.5|47300.5|47340.5|47300.5|1
1648552540000|2022-03-29 11:15:40|47338.2|47298.2|47330.5|47290.5|47338.2|47298.2|47328.2|47288.2|1
1648552550000|2022-03-29 11:15:50|47332.8|47292.8|47330.5|47290.5|47332.8|47292.8|47330.5|47290.5|1
1648552580000|2022-03-29 11:16:20|47340.5|47300.5|47340.5|47300.5|47340.5|47300.5|47340.5|47300.5|0
1648552600000|2022-03-29 11:16:40|47342.8|47302.8|47342.8|47302.8|47342.8|47302.8|47342.8|47302.8|0
1648552620000|2022-03-29 11:17:00|47345.5|47305.5|47350.5|47310.5|47350.5|47310.5|47345.5|47305.5|7
1648552670000|2022-03-29 11:17:50|47352.8|47312.8|47350.5|47310.5|47352.8|47312.8|47350.5|47310.5|0
1648552820000|2022-03-29 11:20:20|47352.8|47312.8|47350.5|47310.5|47355.5|47315.5|47345.5|47305.5|6
1648552840000|2022-03-29 11:20:40|47352.8|47312.8|47352.8|47312.8|47352.8|47312.8|47352.8|47312.8|0
1648552850000|2022-03-29 11:20:50|47350.5|47310.5|47350.5|47310.5|47350.5|47310.5|47350.5|47310.5|1
1648552910000|2022-03-29 11:21:50|47345.5|47305.5|47345.5|47305.5|47345.5|47305.5|47345.5|47305.5|6
1648552920000|2022-03-29 11:22:00|||||||||1
1648552930000|2022-03-29 11:22:10|47350.5|47310.5|47350.5|47310.5|47350.5|47310.5|47350.5|47310.5|1
1648552940000|2022-03-29 11:22:20|47352.7|47312.7|47350.5|47310.5|47352.7|47312.7|47350.5|47310.5|0
1648552960000|2022-03-29 11:22:40|47352.7|47312.7|47355.5|47315.5|47355.5|47315.5|47352.7|47312.7|0
1648552970000|2022-03-29 11:22:50|47352.7|47312.7|47352.7|47312.7|47352.7|47312.7|47352.7|47312.7|0
1648552980000|2022-03-29 11:23:00|47355.5|47315.5|47350.5|47310.5|47355.5|47315.5|47348.2|47308.2|2
1648552990000|2022-03-29 11:23:10|47353.2|47313.2|47365.5|47325.5|47365.5|47325.5|47353.2|47313.2|5
1648553000000|2022-03-29 11:23:20|47365.4|47325.4|47367.7|47327.7|47377.7|47337.7|47365|47325|3
1648553010000|2022-03-29 11:23:30|47370.4|47330.4|47372.7|47332.7|47372.7|47332.7|47370.4|47330.4|0
1648553020000|2022-03-29 11:23:40|47370.4|47330.4|47370.4|47330.4|47370.4|47330.4|47367.7|47327.7|0
1648553040000|2022-03-29 11:24:00|47367.7|47327.7|47367.7|47327.7|47377.7|47337.7|47367.7|47327.7|2
1648553050000|2022-03-29 11:24:10|47370.4|47330.4|47370.4|47330.4|47370.4|47330.4|47370.4|47330.4|0
1648553070000|2022-03-29 11:24:30|47367.7|47327.7|47367.7|47327.7|47367.7|47327.7|47367.7|47327.7|0
1648553090000|2022-03-29 11:24:50|47362.7|47322.7|47372.7|47332.7|47372.7|47332.7|47362.7|47322.7|2
1648553100000|2022-03-29 11:25:00|47377.7|47337.7|47375|47335|47377.7|47337.7|47375|47335|4
1648553150000|2022-03-29 11:25:50|47377.3|47337.3|47375|47335|47377.3|47337.3|47375|47335|1
1648553160000|2022-03-29 11:26:00|||||||||1
1648553170000|2022-03-29 11:26:10|47370.4|47330.4|47370.4|47330.4|47370.4|47330.4|47370.4|47330.4|57
1648553180000|2022-03-29 11:26:20|||||||||43
1648553210000|2022-03-29 11:26:50|47365.4|47325.4|47365.4|47325.4|47368.1|47328.1|47365.4|47325.4|8
1648553230000|2022-03-29 11:27:10|||||||||1
1648553240000|2022-03-29 11:27:20|47370|47330|47370.4|47330.4|47370.4|47330.4|47370|47330|2
1648553250000|2022-03-29 11:27:30|47373.1|47333.1|47380.4|47340.4|47380.4|47340.4|47373.1|47333.1|1
1648553270000|2022-03-29 11:27:50|47378.1|47338.1|47375.8|47335.8|47380.4|47340.4|47375.8|47335.8|2
1648553280000|2022-03-29 11:28:00|47378.1|47338.1|47380.4|47340.4|47383.1|47343.1|47378.1|47338.1|0
1648553290000|2022-03-29 11:28:10|47383.1|47343.1|47378.1|47338.1|47383.1|47343.1|47378.1|47338.1|0
1648553300000|2022-03-29 11:28:20|47380.4|47340.4|47380.4|47340.4|47380.4|47340.4|47380.4|47340.4|0
1648553310000|2022-03-29 11:28:30|47375.8|47335.8|47375.8|47335.8|47375.8|47335.8|47375.8|47335.8|1
1648553340000|2022-03-29 11:29:00|47378.1|47338.1|47383.1|47343.1|47383.1|47343.1|47378.1|47338.1|2
1648553360000|2022-03-29 11:29:20|47378.1|47338.1|47378.1|47338.1|47378.1|47338.1|47375.8|47335.8|0
1648553380000|2022-03-29 11:29:40|47380.4|47340.4|47380.4|47340.4|47380.4|47340.4|47380.4|47340.4|0
1648553390000|2022-03-29 11:29:50|47383.1|47343.1|47383.1|47343.1|47385.8|47345.8|47383.1|47343.1|14
1648553400000|2022-03-29 11:30:00|47385.8|47345.8|47385.8|47345.8|47388.1|47348.1|47385.8|47345.8|0
1648553430000|2022-03-29 11:30:30|47388.1|47348.1|47383.1|47343.1|47388.1|47348.1|47383.1|47343.1|0
1648553440000|2022-03-29 11:30:40|47385.8|47345.8|47385.8|47345.8|47385.8|47345.8|47383.1|47343.1|0
1648553450000|2022-03-29 11:30:50|47383.1|47343.1|47385.8|47345.8|47385.8|47345.8|47383.1|47343.1|0
1648553460000|2022-03-29 11:31:00|47388.1|47348.1|47395.8|47355.8|47403.1|47363.1|47388.1|47348.1|6
1648553470000|2022-03-29 11:31:10|47400.8|47360.8|47403.1|47363.1|47405.8|47365.8|47395.8|47355.8|0
1648553480000|2022-03-29 11:31:20|47405.8|47365.8|47405.8|47365.8|47405.8|47365.8|47403.1|47363.1|0
1648553490000|2022-03-29 11:31:30|47403.1|47363.1|47405.8|47365.8|47405.8|47365.8|47403.1|47363.1|0
1648553510000|2022-03-29 11:31:50|||||||||2
1648553540000|2022-03-29 11:32:20|||||||||1
1648553560000|2022-03-29 11:32:40|47403.5|47363.5|47405.8|47365.8|47405.8|47365.8|47403.5|47363.5|1
1648553570000|2022-03-29 11:32:50|47403.1|47363.1|47405.8|47365.8|47405.8|47365.8|47403.1|47363.1|0
1648553580000|2022-03-29 11:33:00|47408.1|47368.1|47408.1|47368.1|47408.1|47368.1|47408.1|47368.1|0
1648553590000|2022-03-29 11:33:10|47405.8|47365.8|47405.8|47365.8|47405.8|47365.8|47405.8|47365.8|0
1648553640000|2022-03-29 11:34:00|47425.8|47385.8|47425.8|47385.8|47425.8|47385.8|47425.8|47385.8|11
1648553690000|2022-03-29 11:34:50|47428.5|47388.5|47430.8|47390.8|47430.8|47390.8|47428.5|47388.5|1
1648553700000|2022-03-29 11:35:00|47438.5|47398.5|47450.8|47410.8|47450.8|47410.8|47438.5|47398.5|29
1648553710000|2022-03-29 11:35:10|47448.1|47408.1|47448.1|47408.1|47448.1|47408.1|47448.1|47408.1|4
1648553720000|2022-03-29 11:35:20|47450.8|47410.8|47450.8|47410.8|47450.8|47410.8|47450.8|47410.8|0
1648553730000|2022-03-29 11:35:30|47448.1|47408.1|47453.5|47413.5|47453.5|47413.5|47448.1|47408.1|0
1648553740000|2022-03-29 11:35:40|47450.8|47410.8|47450.8|47410.8|47450.8|47410.8|47450.8|47410.8|0
1648553750000|2022-03-29 11:35:50|||||||||1
1648553760000|2022-03-29 11:36:00|47448.1|47408.1|47448.1|47408.1|47450.8|47410.8|47448.1|47408.1|3
1648553770000|2022-03-29 11:36:10|47445.4|47405.4|47445.4|47405.4|47445.4|47405.4|47445.4|47405.4|3
1648553780000|2022-03-29 11:36:20|47448.1|47408.1|47448.1|47408.1|47450.8|47410.8|47448.1|47408.1|1
1648553790000|2022-03-29 11:36:30|47450.8|47410.8|47448.1|47408.1|47450.8|47410.8|47448.1|47408.1|0
1648553800000|2022-03-29 11:36:40|47445.4|47405.4|47448.1|47408.1|47448.1|47408.1|47445.4|47405.4|4
1648553810000|2022-03-29 11:36:50|||||||||2
1648553820000|2022-03-29 11:37:00|47460.4|47420.4|47463.1|47423.1|47463.1|47423.1|47458.1|47418.1|13
1648553830000|2022-03-29 11:37:10|47465.8|47425.8|47463.1|47423.1|47465.8|47425.8|47463.1|47423.1|0
1648553840000|2022-03-29 11:37:20|47465.8|47425.8|47463.1|47423.1|47465.8|47425.8|47463.1|47423.1|0
1648553850000|2022-03-29 11:37:30|47465.8|47425.8|47465.8|47425.8|47465.8|47425.8|47465.8|47425.8|0
1648553890000|2022-03-29 11:38:10|47463.1|47423.1|47463.1|47423.1|47463.1|47423.1|47463.1|47423.1|0
1648553900000|2022-03-29 11:38:20|47465.8|47425.8|47463.1|47423.1|47465.8|47425.8|47463.1|47423.1|0
1648553910000|2022-03-29 11:38:30|47465.8|47425.8|47465.8|47425.8|47465.8|47425.8|47465.8|47425.8|0
1648553920000|2022-03-29 11:38:40|47460.8|47420.8|47460.8|47420.8|47460.8|47420.8|47460.8|47420.8|0
1648553930000|2022-03-29 11:38:50|47465.8|47425.8|47465.8|47425.8|47465.8|47425.8|47465.8|47425.8|6
1648553940000|2022-03-29 11:39:00|47463.5|47423.5|47463.5|47423.5|47463.5|47423.5|47463.5|47423.5|0
1648553960000|2022-03-29 11:39:20|47460.8|47420.8|47465.8|47425.8|47465.8|47425.8|47460.8|47420.8|1
1648553970000|2022-03-29 11:39:30|47470.8|47430.8|47470.8|47430.8|47470.8|47430.8|47470.8|47430.8|3
1648553980000|2022-03-29 11:39:40|47473.5|47433.5|47470.8|47430.8|47473.5|47433.5|47470.8|47430.8|0
1648554000000|2022-03-29 11:40:00|47473.5|47433.5|47463.5|47423.5|47473.5|47433.5|47460.8|47420.8|5
1648554010000|2022-03-29 11:40:10|47465.8|47425.8|47465.8|47425.8|47465.8|47425.8|47465.8|47425.8|1
1648554020000|2022-03-29 11:40:20|47468.5|47428.5|47468.5|47428.5|47468.5|47428.5|47468.5|47428.5|0
1648554030000|2022-03-29 11:40:30|47483.5|47443.5|47483.5|47443.5|47483.5|47443.5|47483.5|47443.5|10
1648554040000|2022-03-29 11:40:40|47478|47438|47480.7|47440.7|47483|47443|47475.7|47435.7|1
1648554050000|2022-03-29 11:40:50|47490.7|47450.7|47478.5|47438.5|47490.7|47450.7|47478.5|47438.5|1
1648554060000|2022-03-29 11:41:00|47488|47448|47488.5|47448.5|47490.7|47450.7|47488|47448|0
1648554070000|2022-03-29 11:41:10|47478.5|47438.5|47480.7|47440.7|47480.7|47440.7|47478.5|47438.5|0
1648554080000|2022-03-29 11:41:20|47478.5|47438.5|47478.5|47438.5|47480.7|47440.7|47478.5|47438.5|2
1648554090000|2022-03-29 11:41:30|47480.7|47440.7|47480.7|47440.7|47480.7|47440.7|47478.5|47438.5|0
1648554100000|2022-03-29 11:41:40|47478.5|47438.5|47478.5|47438.5|47478.5|47438.5|47473.5|47433.5|6
1648554110000|2022-03-29 11:41:50|47483.5|47443.5|47483.5|47443.5|47483.5|47443.5|47466.2|47426.2|6
1648554120000|2022-03-29 11:42:00|47481.2|47441.2|47478.4|47438.4|47483.4|47443.4|47478.4|47438.4|0
1648554150000|2022-03-29 11:42:30|47475.7|47435.7|47480.7|47440.7|47480.7|47440.7|47475.7|47435.7|0
1648554160000|2022-03-29 11:42:40|47483.4|47443.4|47483.4|47443.4|47483.4|47443.4|47483.4|47443.4|0
1648554170000|2022-03-29 11:42:50|47480.7|47440.7|47483.4|47443.4|47483.4|47443.4|47480.7|47440.7|1
1648554180000|2022-03-29 11:43:00|||||||||1
1648554200000|2022-03-29 11:43:20|47488.4|47448.4|47493.4|47453.4|47493.4|47453.4|47488.4|47448.4|11
1648554230000|2022-03-29 11:43:50|47491.1|47451.1|47493.4|47453.4|47493.4|47453.4|47490.7|47450.7|5
1648554240000|2022-03-29 11:44:00|47478.9|47438.9|47483.4|47443.4|47483.4|47443.4|47478.4|47438.4|2
1648554250000|2022-03-29 11:44:10|47481.1|47441.1|47481.1|47441.1|47483.4|47443.4|47481.1|47441.1|0
1648554270000|2022-03-29 11:44:30|47483.4|47443.4|47483.4|47443.4|47483.4|47443.4|47481.1|47441.1|0
1648554300000|2022-03-29 11:45:00|47490.7|47450.7|47498.4|47458.4|47498.4|47458.4|47485.7|47445.7|14
1648554310000|2022-03-29 11:45:10|47500.7|47460.7|47503.4|47463.4|47503.4|47463.4|47500.7|47460.7|0
1648554320000|2022-03-29 11:45:20|47495.7|47455.7|47495.7|47455.7|47495.7|47455.7|47495.7|47455.7|2
1648554330000|2022-03-29 11:45:30|47491.1|47451.1|47485.7|47445.7|47491.1|47451.1|47483.4|47443.4|1
1648554340000|2022-03-29 11:45:40|47488|47448|47478.4|47438.4|47488|47448|47478.4|47438.4|6
1648554350000|2022-03-29 11:45:50|47476.1|47436.1|47478.4|47438.4|47478.4|47438.4|47473.4|47433.4|4
1648554360000|2022-03-29 11:46:00|47475.7|47435.7|47468.4|47428.4|47475.7|47435.7|47468.4|47428.4|0
1648554370000|2022-03-29 11:46:10|47473.4|47433.4|47468.4|47428.4|47473.4|47433.4|47468.4|47428.4|0
1648554380000|2022-03-29 11:46:20|47473.4|47433.4|47468.4|47428.4|47473.4|47433.4|47468.4|47428.4|0
1648554390000|2022-03-29 11:46:30|47460.7|47420.7|47463.4|47423.4|47463.4|47423.4|47460.7|47420.7|12
1648554400000|2022-03-29 11:46:40|47460.7|47420.7|47465.7|47425.7|47468.4|47428.4|47460.7|47420.7|4
1648554410000|2022-03-29 11:46:50|47468.4|47428.4|47465.7|47425.7|47468.4|47428.4|47465.7|47425.7|0
1648554420000|2022-03-29 11:47:00|47463.4|47423.4|47465.7|47425.7|47465.7|47425.7|47463.4|47423.4|2
1648554430000|2022-03-29 11:47:10|47468.4|47428.4|47463.4|47423.4|47468.4|47428.4|47463|47423|2
1648554440000|2022-03-29 11:47:20|47460.7|47420.7|47460.7|47420.7|47463.4|47423.4|47460.7|47420.7|10
1648554450000|2022-03-29 11:47:30|47458|47418|47455.3|47415.3|47460.7|47420.7|47455.3|47415.3|7
1648554460000|2022-03-29 11:47:40|47458|47418|47458|47418|47458|47418|47455.3|47415.3|23
1648554470000|2022-03-29 11:47:50|47455.3|47415.3|47458|47418|47458|47418|47455.3|47415.3|1
1648554480000|2022-03-29 11:48:00|47455.3|47415.3|47458|47418|47468|47428|47455.3|47415.3|29
1648554490000|2022-03-29 11:48:10|||||||||5
1648554500000|2022-03-29 11:48:20|||||||||3
1648554510000|2022-03-29 11:48:30|||||||||2
1648554520000|2022-03-29 11:48:40|||||||||2
1648554530000|2022-03-29 11:48:50|47455.3|47415.3|47458|47418|47458|47418|47455.3|47415.3|4
1648554540000|2022-03-29 11:49:00|47455.3|47415.3|47458|47418|47458|47418|47455.3|47415.3|13
1648554550000|2022-03-29 11:49:10|47455.3|47415.3|47455.3|47415.3|47458|47418|47455.3|47415.3|7
1648554560000|2022-03-29 11:49:20|47458|47418|47445.3|47405.3|47458|47418|47445.3|47405.3|24
1648554570000|2022-03-29 11:49:30|||||||||7
1648554580000|2022-03-29 11:49:40|47448|47408|47448|47408|47448|47408|47448|47408|4
1648554590000|2022-03-29 11:49:50|47445.3|47405.3|47448|47408|47448|47408|47445.3|47405.3|3
1648554600000|2022-03-29 11:50:00|47450.7|47410.7|47458|47418|47458|47418|47448|47408|15
1648554610000|2022-03-29 11:50:10|||||||||2
1648554620000|2022-03-29 11:50:20|47453|47413|47448|47408|47458|47418|47448|47408|1
1648554630000|2022-03-29 11:50:30|47450.3|47410.3|47448|47408|47450.3|47410.3|47448|47408|0
1648554640000|2022-03-29 11:50:40|||||||||3
1648554650000|2022-03-29 11:50:50|47445.3|47405.3|47455.3|47415.3|47468|47428|47445.3|47405.3|4
1648554660000|2022-03-29 11:51:00|47458|47418|47450.3|47410.3|47460.3|47420.3|47445.3|47405.3|10
1648554670000|2022-03-29 11:51:10|47453|47413|47445.3|47405.3|47453|47413|47445.3|47405.3|11
1648554680000|2022-03-29 11:51:20|47455.7|47415.7|47453|47413|47455.7|47415.7|47453|47413|7
1648554690000|2022-03-29 11:51:30|47468|47428|47458|47418|47468|47428|47458|47418|4
1648554700000|2022-03-29 11:51:40|47455.3|47415.3|47445.3|47405.3|47455.3|47415.3|47445.3|47405.3|8
1648554710000|2022-03-29 11:51:50|47448|47408|47448|47408|47448|47408|47448|47408|1
1648554720000|2022-03-29 11:52:00|47450.3|47410.3|47448|47408|47450.3|47410.3|47448|47408|16
1648554730000|2022-03-29 11:52:10|47450.3|47410.3|47445.3|47405.3|47450.3|47410.3|47445.3|47405.3|8
1648554740000|2022-03-29 11:52:20|47448|47408|47448|47408|47448|47408|47445.3|47405.3|7
1648554750000|2022-03-29 11:52:30|47442.5|47402.5|47442.5|47402.5|47445.3|47405.3|47439.8|47399.8|28
1648554760000|2022-03-29 11:52:40|47425.2|47385.2|47430.2|47390.2|47430.2|47390.2|47420.7|47380.7|11
1648554770000|2022-03-29 11:52:50|47428|47388|47430.2|47390.2|47430.2|47390.2|47420.7|47380.7|3
1648554780000|2022-03-29 11:53:00|47428|47388|47420.7|47380.7|47430.2|47390.2|47420.7|47380.7|16
1648554790000|2022-03-29 11:53:10|47428|47388|47420.7|47380.7|47428|47388|47420.7|47380.7|10
1648554800000|2022-03-29 11:53:20|47423|47383|47420.7|47380.7|47425.7|47385.7|47420.7|47380.7|4
1648554810000|2022-03-29 11:53:30|47416.1|47376.1|47401.1|47361.1|47416.1|47376.1|47391.1|47351.1|39
1648554820000|2022-03-29 11:53:40|47403.4|47363.4|47401.1|47361.1|47431.1|47391.1|47401.1|47361.1|39
1648554830000|2022-03-29 11:53:50|47403.4|47363.4|47356.5|47316.5|47406.1|47366.1|47356.5|47316.5|25
1648554840000|2022-03-29 11:54:00|47358.8|47318.8|47343.8|47303.8|47358.8|47318.8|47338.8|47298.8|35
1648554850000|2022-03-29 11:54:10|47338.4|47298.4|47328.8|47288.8|47338.4|47298.4|47313.8|47273.8|24
1648554860000|2022-03-29 11:54:20|47333.8|47293.8|47358.8|47318.8|47358.8|47318.8|47333.8|47293.8|0
1648554870000|2022-03-29 11:54:30|47349.2|47309.2|47316.5|47276.5|47349.2|47309.2|47316.5|47276.5|12
1648554880000|2022-03-29 11:54:40|47318.8|47278.8|47311.1|47271.1|47323.8|47283.8|47298.8|47258.8|43
1648554890000|2022-03-29 11:54:50|47315.7|47275.7|47326.5|47286.5|47326.5|47286.5|47315.7|47275.7|16
1648554900000|2022-03-29 11:55:00|47321.5|47281.5|47331.1|47291.1|47331.1|47291.1|47321.5|47281.5|37
1648554910000|2022-03-29 11:55:10|47328.8|47288.8|47331.1|47291.1|47331.1|47291.1|47328.8|47288.8|0
1648554920000|2022-03-29 11:55:20|47328.8|47288.8|47346.1|47306.1|47361.1|47321.1|47328.8|47288.8|18
1648554930000|2022-03-29 11:55:30|47343.8|47303.8|47346.1|47306.1|47346.1|47306.1|47341.1|47301.1|1
1648554940000|2022-03-29 11:55:40|47343.8|47303.8|47353.8|47313.8|47353.8|47313.8|47336.1|47296.1|40
1648554950000|2022-03-29 11:55:50|47356.1|47316.1|47333.8|47293.8|47356.1|47316.1|47333.8|47293.8|1
1648554960000|2022-03-29 11:56:00|47336.5|47296.5|47331.5|47291.5|47336.5|47296.5|47331.5|47291.5|10
1648554980000|2022-03-29 11:56:20|47333.8|47293.8|47366.1|47326.1|47368.8|47328.8|47333.8|47293.8|10
1648554990000|2022-03-29 11:56:30|47368.8|47328.8|47368.8|47328.8|47373.8|47333.8|47366.1|47326.1|0
1648555000000|2022-03-29 11:56:40|47371.5|47331.5|47368.8|47328.8|47371.5|47331.5|47366.1|47326.1|0
1648555010000|2022-03-29 11:56:50|47371.5|47331.5|47381.5|47341.5|47381.5|47341.5|47368.8|47328.8|0
1648555020000|2022-03-29 11:57:00|47376.1|47336.1|47368.8|47328.8|47376.5|47336.5|47368.8|47328.8|0
1648555030000|2022-03-29 11:57:10|47363.8|47323.8|47371.5|47331.5|47376.5|47336.5|47363.8|47323.8|1
1648555040000|2022-03-29 11:57:20|47366.5|47326.5|47361.5|47321.5|47366.5|47326.5|47358.8|47318.8|0
1648555050000|2022-03-29 11:57:30|47358.8|47318.8|47361.5|47321.5|47366.5|47326.5|47358.8|47318.8|0
1648555060000|2022-03-29 11:57:40|47363.8|47323.8|47361.5|47321.5|47366.5|47326.5|47356.5|47316.5|0
1648555070000|2022-03-29 11:57:50|47363.8|47323.8|47366.5|47326.5|47366.5|47326.5|47361.5|47321.5|0
1648555080000|2022-03-29 11:58:00|47378.8|47338.8|47386.1|47346.1|47388.8|47348.8|47376.1|47336.1|23
1648555090000|2022-03-29 11:58:10|47383.8|47343.8|47386.1|47346.1|47391.1|47351.1|47378.8|47338.8|0
1648555100000|2022-03-29 11:58:20|47388.8|47348.8|47388.8|47348.8|47393.8|47353.8|47388.8|47348.8|0
1648555110000|2022-03-29 11:58:30|47391.5|47351.5|47388.8|47348.8|47393.8|47353.8|47388.8|47348.8|0
1648555120000|2022-03-29 11:58:40|47393.8|47353.8|47391|47351|47396.5|47356.5|47391|47351|2
1648555130000|2022-03-29 11:58:50|47388.8|47348.8|47378.8|47338.8|47401|47361|47378.8|47338.8|0
1648555140000|2022-03-29 11:59:00|47388.8|47348.8|47348.8|47308.8|47388.8|47348.8|47348.8|47308.8|5
1648555150000|2022-03-29 11:59:10|47353.8|47313.8|47351.5|47311.5|47353.8|47313.8|47348.8|47308.8|0
1648555160000|2022-03-29 11:59:20|47348.8|47308.8|47351.5|47311.5|47356|47316|47348.8|47308.8|0
1648555170000|2022-03-29 11:59:30|47353.8|47313.8|47368.3|47328.3|47368.3|47328.3|47353.8|47313.8|6
1648555180000|2022-03-29 11:59:40|47366|47326|47358.8|47318.8|47366|47326|47358.8|47318.8|0
1648555190000|2022-03-29 11:59:50|47361|47321|47366|47326|47366|47326|47361|47321|0
1648555200000|2022-03-29 12:00:00|47363.3|47323.3|47358.8|47318.8|47366|47326|47358.8|47318.8|0
1648555210000|2022-03-29 12:00:10|47356|47316|47358.3|47318.3|47358.3|47318.3|47356|47316|0
1648555220000|2022-03-29 12:00:20|47361|47321|47353.7|47313.7|47361|47321|47353.7|47313.7|0
1648555230000|2022-03-29 12:00:30|47351|47311|47351|47311|47351|47311|47351|47311|0
1648555240000|2022-03-29 12:00:40|47353.3|47313.3|47351|47311|47353.3|47313.3|47351|47311|3
1648555250000|2022-03-29 12:00:50|47353.7|47313.7|47351|47311|47353.7|47313.7|47351|47311|0
1648555260000|2022-03-29 12:01:00|47353.7|47313.7|47356|47316|47366|47326|47351|47311|1
1648555270000|2022-03-29 12:01:10|47351|47311|47356|47316|47356|47316|47351|47311|0
1648555280000|2022-03-29 12:01:20|47353.3|47313.3|47346|47306|47353.3|47313.3|47346|47306|0
1648555290000|2022-03-29 12:01:30|47336|47296|47343.7|47303.7|47343.7|47303.7|47336|47296|1
1648555300000|2022-03-29 12:01:40|47341|47301|47343.7|47303.7|47343.7|47303.7|47341|47301|0
1648555310000|2022-03-29 12:01:50|47316|47276|47316|47276|47316|47276|47316|47276|39
1648555320000|2022-03-29 12:02:00|47310.6|47270.6|47296|47256|47310.6|47270.6|47296|47256|0
1648555330000|2022-03-29 12:02:10|47293.7|47253.7|47283.7|47243.7|47293.7|47253.7|47283.7|47243.7|4
1648555350000|2022-03-29 12:02:30|47296|47256|47296|47256|47296|47256|47296|47256|2
1648555360000|2022-03-29 12:02:40|47293.3|47253.3|47248.3|47208.3|47293.3|47253.3|47248.3|47208.3|5
1648555370000|2022-03-29 12:02:50|47245.6|47205.6|47253.7|47213.7|47253.7|47213.7|47245.6|47205.6|10
1648555380000|2022-03-29 12:03:00|47251|47211|47251|47211|47251|47211|47246|47206|8
1648555390000|2022-03-29 12:03:10|47258.3|47218.3|47256|47216|47258.3|47218.3|47256|47216|4
1648555400000|2022-03-29 12:03:20|47258.3|47218.3|47263.3|47223.3|47266|47226|47256|47216|1
1648555410000|2022-03-29 12:03:30|47261|47221|47256|47216|47261|47221|47256|47216|0
1648555420000|2022-03-29 12:03:40|47251|47211|47251|47211|47256|47216|47251|47211|11
1648555430000|2022-03-29 12:03:50|47253.7|47213.7|47243.7|47203.7|47253.7|47213.7|47243.7|47203.7|11
1648555440000|2022-03-29 12:04:00|47241|47201|47236|47196|47241|47201|47233.7|47193.7|7
1648555450000|2022-03-29 12:04:10|47238.3|47198.3|47228.7|47188.7|47243.7|47203.7|47228.7|47188.7|1
1648555460000|2022-03-29 12:04:20|47233.7|47193.7|47233.7|47193.7|47238.7|47198.7|47228.7|47188.7|3
1648555470000|2022-03-29 12:04:30|47236|47196|47241|47201|47241|47201|47233.7|47193.7|2
1648555480000|2022-03-29 12:04:40|47253.7|47213.7|47246|47206|47253.7|47213.7|47246|47206|8
1648555490000|2022-03-29 12:04:50|47248.3|47208.3|47236|47196|47253.7|47213.7|47236|47196|12
1648555500000|2022-03-29 12:05:00|47233.7|47193.7|47223.3|47183.3|47239.1|47199.1|47223.3|47183.3|2
1648555510000|2022-03-29 12:05:10|47228.3|47188.3|47228.3|47188.3|47228.3|47188.3|47228.3|47188.3|1
1648555520000|2022-03-29 12:05:20|47231|47191|47233.3|47193.3|47233.3|47193.3|47228.3|47188.3|2
1648555530000|2022-03-29 12:05:30|47235.6|47195.6|47231|47191|47243.3|47203.3|47231|47191|2
1648555540000|2022-03-29 12:05:40|47223.3|47183.3|47218.3|47178.3|47223.3|47183.3|47215.6|47175.6|20
1648555550000|2022-03-29 12:05:50|47220.6|47180.6|47215.6|47175.6|47225.6|47185.6|47212.9|47172.9|0
1648555560000|2022-03-29 12:06:00|47220.2|47180.2|47220.6|47180.6|47225.6|47185.6|47220.2|47180.2|2
1648555570000|2022-03-29 12:06:10|47218.3|47178.3|47205.2|47165.2|47225.6|47185.6|47205.2|47165.2|46
1648555580000|2022-03-29 12:06:20|47199.7|47159.7|47185.2|47145.2|47205.2|47165.2|47185.2|47145.2|72
1648555590000|2022-03-29 12:06:30|47187.4|47147.4|47152.4|47112.4|47190.2|47150.2|47144.7|47104.7|41
1648555600000|2022-03-29 12:06:40|47149.7|47109.7|47157.4|47117.4|47157.4|47117.4|47144.7|47104.7|2
1648555610000|2022-03-29 12:06:50|47159.7|47119.7|47184.7|47144.7|47184.7|47144.7|47154.7|47114.7|4
1648555620000|2022-03-29 12:07:00|47192.4|47152.4|47229.7|47189.7|47229.7|47189.7|47192.4|47152.4|11
1648555630000|2022-03-29 12:07:10|47234.7|47194.7|47222.4|47182.4|47244.7|47204.7|47222|47182|1
1648555640000|2022-03-29 12:07:20|47227.4|47187.4|47214.7|47174.7|47227.4|47187.4|47212.4|47172.4|0
1648555650000|2022-03-29 12:07:30|47217.4|47177.4|47187.4|47147.4|47217.4|47177.4|47187.4|47147.4|2
1648555660000|2022-03-29 12:07:40|47182.4|47142.4|47174.7|47134.7|47185.1|47145.1|47174.7|47134.7|1
1648555670000|2022-03-29 12:07:50|47177.4|47137.4|47142.4|47102.4|47177.4|47137.4|47142.4|47102.4|31
1648555680000|2022-03-29 12:08:00|47137.4|47097.4|47140.1|47100.1|47145.1|47105.1|47134.7|47094.7|40
1648555690000|2022-03-29 12:08:10|47142.9|47102.9|47140.1|47100.1|47142.9|47102.9|47137.4|47097.4|2
1648555700000|2022-03-29 12:08:20|47137.4|47097.4|47127.9|47087.9|47137.4|47097.4|47125.1|47085.1|1
1648555710000|2022-03-29 12:08:30|47130.1|47090.1|47122.9|47082.9|47137.4|47097.4|47122.9|47082.9|16
1648555720000|2022-03-29 12:08:40|47125.6|47085.6|47125.6|47085.6|47127.9|47087.9|47125.6|47085.6|5
1648555730000|2022-03-29 12:08:50|47122.8|47082.8|47135.6|47095.6|47135.6|47095.6|47120.6|47080.6|5
1648555740000|2022-03-29 12:09:00|47140.1|47100.1|47157.4|47117.4|47157.4|47117.4|47140.1|47100.1|2
1648555750000|2022-03-29 12:09:10|47152.8|47112.8|47157.4|47117.4|47157.4|47117.4|47150.1|47110.1|3
1648555760000|2022-03-29 12:09:20|47154.7|47114.7|47125.1|47085.1|47157.4|47117.4|47122.8|47082.8|3
1648555770000|2022-03-29 12:09:30|47127.8|47087.8|47112.8|47072.8|47127.8|47087.8|47112.8|47072.8|0
1648555780000|2022-03-29 12:09:40|47110.1|47070.1|47110.1|47070.1|47112.4|47072.4|47110.1|47070.1|3
1648555790000|2022-03-29 12:09:50|47115.1|47075.1|47137.4|47097.4|47137.4|47097.4|47115.1|47075.1|3
1648555800000|2022-03-29 12:10:00|47130.1|47090.1|47132.4|47092.4|47137.4|47097.4|47125.1|47085.1|12
1648555810000|2022-03-29 12:10:10|47135.1|47095.1|47160.6|47120.6|47160.6|47120.6|47130.1|47090.1|4
1648555820000|2022-03-29 12:10:20|47162.8|47122.8|47150.1|47110.1|47162.8|47122.8|47140.1|47100.1|28
1648555830000|2022-03-29 12:10:30|47152.4|47112.4|47150.1|47110.1|47155.1|47115.1|47150.1|47110.1|0
1648555840000|2022-03-29 12:10:40|47145.1|47105.1|47145.5|47105.5|47145.5|47105.5|47140.1|47100.1|4
1648555850000|2022-03-29 12:10:50|47142.8|47102.8|47150.1|47110.1|47152.8|47112.8|47140.1|47100.1|1
1648555860000|2022-03-29 12:11:00|47152.8|47112.8|47152.8|47112.8|47152.8|47112.8|47147.8|47107.8|1
1648555870000|2022-03-29 12:11:10|47150.1|47110.1|47135.1|47095.1|47152.8|47112.8|47135.1|47095.1|3
1648555880000|2022-03-29 12:11:20|47137.4|47097.4|47142|47102|47142|47102|47137.4|47097.4|27
1648555890000|2022-03-29 12:11:30|47139.3|47099.3|47132|47092|47139.7|47099.7|47129.7|47089.7|7
1648555900000|2022-03-29 12:11:40|47137|47097|47112.4|47072.4|47137|47097|47110.1|47070.1|39
1648555910000|2022-03-29 12:11:50|47119.7|47079.7|47117.4|47077.4|47120.1|47080.1|47112.4|47072.4|3
1648555920000|2022-03-29 12:12:00|47115.1|47075.1|47134.7|47094.7|47134.7|47094.7|47115.1|47075.1|9
1648555930000|2022-03-29 12:12:10|47139.3|47099.3|47122.4|47082.4|47139.3|47099.3|47122.4|47082.4|6
1648555940000|2022-03-29 12:12:20|47120.1|47080.1|47132.4|47092.4|47132.4|47092.4|47117.4|47077.4|0
1648555950000|2022-03-29 12:12:30|47137|47097|47127.4|47087.4|47137|47097|47124.7|47084.7|1
1648555960000|2022-03-29 12:12:40|47129.7|47089.7|47142.4|47102.4|47155.1|47115.1|47129.7|47089.7|3
1648555970000|2022-03-29 12:12:50|47145.1|47105.1|47147.4|47107.4|47150.1|47110.1|47142.4|47102.4|21
1648555980000|2022-03-29 12:13:00|47140.1|47100.1|47147.4|47107.4|47149.7|47109.7|47139.7|47099.7|20
1648555990000|2022-03-29 12:13:10|47149.7|47109.7|47140.1|47100.1|47157.4|47117.4|47137.4|47097.4|5
1648556000000|2022-03-29 12:13:20|47137.4|47097.4|47137.4|47097.4|47140.1|47100.1|47132.4|47092.4|26
1648556010000|2022-03-29 12:13:30|47135.1|47095.1|47142.4|47102.4|47150.1|47110.1|47132.4|47092.4|8
1648556020000|2022-03-29 12:13:40|47152.4|47112.4|47150.1|47110.1|47157.4|47117.4|47144.7|47104.7|5
1648556030000|2022-03-29 12:13:50|47145.1|47105.1|47142.4|47102.4|47154.7|47114.7|47142.4|47102.4|3
1648556040000|2022-03-29 12:14:00|47142|47102|47132.4|47092.4|47147.4|47107.4|47132.4|47092.4|13
1648556050000|2022-03-29 12:14:10|47135.1|47095.1|47145.1|47105.1|47145.1|47105.1|47135.1|47095.1|0
1648556060000|2022-03-29 12:14:20|47147.4|47107.4|47142.4|47102.4|47150.1|47110.1|47142.4|47102.4|1
1648556070000|2022-03-29 12:14:30|47147.4|47107.4|47154.7|47114.7|47154.7|47114.7|47144.7|47104.7|2
1648556080000|2022-03-29 12:14:40|47157.4|47117.4|47159.7|47119.7|47159.7|47119.7|47154.7|47114.7|0
1648556090000|2022-03-29 12:14:50|47157|47117|47159.7|47119.7|47159.7|47119.7|47157|47117|1
1648556100000|2022-03-29 12:15:00|47167.4|47127.4|47174.7|47134.7|47177.4|47137.4|47164.7|47124.7|6
1648556120000|2022-03-29 12:15:20|47177|47137|47189.7|47149.7|47189.7|47149.7|47177|47137|0
1648556130000|2022-03-29 12:15:30|47187|47147|47220.1|47180.1|47220.1|47180.1|47187|47147|3
1648556140000|2022-03-29 12:15:40|47217.4|47177.4|47197.8|47157.8|47227.4|47187.4|47197.8|47157.8|13
1648556150000|2022-03-29 12:15:50|47195.5|47155.5|47205.5|47165.5|47215.1|47175.1|47195.5|47155.5|10
1648556160000|2022-03-29 12:16:00|47199.7|47159.7|47185.5|47145.5|47199.7|47159.7|47185.5|47145.5|1
1648556170000|2022-03-29 12:16:10|47182.8|47142.8|47182.8|47142.8|47182.8|47142.8|47182.8|47142.8|0
1648556180000|2022-03-29 12:16:20|47175.5|47135.5|47175.1|47135.1|47177.8|47137.8|47172.8|47132.8|1
1648556190000|2022-03-29 12:16:30|47177.8|47137.8|47202.8|47162.8|47202.8|47162.8|47175.5|47135.5|3
1648556200000|2022-03-29 12:16:40|47189.7|47149.7|47187.4|47147.4|47189.7|47149.7|47177.4|47137.4|0
1648556210000|2022-03-29 12:16:50|47185.1|47145.1|47184.7|47144.7|47185.1|47145.1|47177.4|47137.4|1
1648556220000|2022-03-29 12:17:00|47187.4|47147.4|47187.4|47147.4|47189.7|47149.7|47182.4|47142.4|2
1648556230000|2022-03-29 12:17:10|47184.7|47144.7|47179.7|47139.7|47189.7|47149.7|47179.7|47139.7|3
1648556240000|2022-03-29 12:17:20|47182.4|47142.4|47191.9|47151.9|47191.9|47151.9|47177.4|47137.4|1
1648556250000|2022-03-29 12:17:30|47184.7|47144.7|47184.7|47144.7|47189.7|47149.7|47179.7|47139.7|0
1648556260000|2022-03-29 12:17:40|47164.7|47124.7|47164.7|47124.7|47164.7|47124.7|47164.7|47124.7|1
1648556270000|2022-03-29 12:17:50|47160.1|47120.1|47156.9|47116.9|47160.1|47120.1|47154.7|47114.7|0
1648556280000|2022-03-29 12:18:00|47159.7|47119.7|47151.9|47111.9|47159.7|47119.7|47149.7|47109.7|2
1648556290000|2022-03-29 12:18:10|47156.9|47116.9|47154.7|47114.7|47159.7|47119.7|47149.7|47109.7|1
1648556300000|2022-03-29 12:18:20|47149.7|47109.7|47132.4|47092.4|47154.7|47114.7|47132.4|47092.4|12
1648556320000|2022-03-29 12:18:40|47135.1|47095.1|47122.4|47082.4|47135.1|47095.1|47122.4|47082.4|0
1648556330000|2022-03-29 12:18:50|47124.6|47084.6|47120.1|47080.1|47125.1|47085.1|47117.4|47077.4|1
1648556340000|2022-03-29 12:19:00|47117.4|47077.4|47122.4|47082.4|47127.4|47087.4|47117.4|47077.4|1
1648556350000|2022-03-29 12:19:10|47124.6|47084.6|47135.1|47095.1|47140.1|47100.1|47124.6|47084.6|0
1648556360000|2022-03-29 12:19:20|47127.4|47087.4|47135.1|47095.1|47137.8|47097.8|47127.4|47087.4|0
1648556370000|2022-03-29 12:19:30|47137.4|47097.4|47140.1|47100.1|47140.1|47100.1|47137.4|47097.4|0
1648556380000|2022-03-29 12:19:40|47144.6|47104.6|47162.4|47122.4|47164.6|47124.6|47144.6|47104.6|11
1648556390000|2022-03-29 12:19:50|47154.6|47114.6|47142.4|47102.4|47154.6|47114.6|47142.4|47102.4|1
1648556400000|2022-03-29 12:20:00|47140.1|47100.1|47127.4|47087.4|47140.1|47100.1|47122.4|47082.4|2
1648556410000|2022-03-29 12:20:10|47124.6|47084.6|47122.3|47082.3|47130.1|47090.1|47117.4|47077.4|4
1648556420000|2022-03-29 12:20:20|47125.1|47085.1|47122.3|47082.3|47125.1|47085.1|47122.3|47082.3|1
1648556430000|2022-03-29 12:20:30|47120.1|47080.1|47122.3|47082.3|47122.3|47082.3|47120.1|47080.1|0
1648556440000|2022-03-29 12:20:40|47125.1|47085.1|47127.3|47087.3|47130.1|47090.1|47120.1|47080.1|1
1648556450000|2022-03-29 12:20:50|47130.1|47090.1|47120.1|47080.1|47130.1|47090.1|47120.1|47080.1|1
1648556460000|2022-03-29 12:21:00|47117.8|47077.8|47112.8|47072.8|47117.8|47077.8|47110.1|47070.1|2
1648556470000|2022-03-29 12:21:10|47110.5|47070.5|47107.8|47067.8|47112.8|47072.8|47107.8|47067.8|4
1648556480000|2022-03-29 12:21:20|47112.8|47072.8|47117.3|47077.3|47125.1|47085.1|47110.1|47070.1|10
1648556490000|2022-03-29 12:21:30|47120.1|47080.1|47112.3|47072.3|47120.1|47080.1|47112.3|47072.3|1
1648556500000|2022-03-29 12:21:40|47117.3|47077.3|47110.1|47070.1|47119.6|47079.6|47110.1|47070.1|57
1648556510000|2022-03-29 12:21:50|47112.8|47072.8|47110|47070|47120.1|47080.1|47110|47070|0
1648556520000|2022-03-29 12:22:00|47112.3|47072.3|47112.8|47072.8|47115|47075|47112.3|47072.3|1
1648556530000|2022-03-29 12:22:10|47117.8|47077.8|47115.5|47075.5|47117.8|47077.8|47112.8|47072.8|1
1648556540000|2022-03-29 12:22:20|47117.8|47077.8|47112.8|47072.8|47117.8|47077.8|47112.8|47072.8|0
1648556550000|2022-03-29 12:22:30|47115.5|47075.5|47115.5|47075.5|47115.5|47075.5|47112.8|47072.8|0
1648556560000|2022-03-29 12:22:40|47112.8|47072.8|47107.8|47067.8|47112.8|47072.8|47107.8|47067.8|1
1648556570000|2022-03-29 12:22:50|47105|47065|47100|47060|47107.8|47067.8|47100|47060|7
1648556580000|2022-03-29 12:23:00|47111.5|47071.5|47107.8|47067.8|47119.6|47079.6|47105|47065|22
1648556590000|2022-03-29 12:23:10|47105|47065|47110|47070|47110|47070|47105|47065|0
1648556600000|2022-03-29 12:23:20|47107.8|47067.8|47100|47060|47107.8|47067.8|47100|47060|4
1648556610000|2022-03-29 12:23:30|47097.8|47057.8|47090|47050|47097.8|47057.8|47087.3|47047.3|9
1648556620000|2022-03-29 12:23:40|47082.3|47042.3|47082.3|47042.3|47082.3|47042.3|47082.3|47042.3|0
1648556630000|2022-03-29 12:23:50|47085|47045|47092.3|47052.3|47097.3|47057.3|47082.3|47042.3|23
1648556640000|2022-03-29 12:24:00|47090|47050|47084.6|47044.6|47090|47050|47082.3|47042.3|2
1648556650000|2022-03-29 12:24:10|47062.3|47022.3|47064.6|47024.6|47067.3|47027.3|47059.6|47019.6|46
1648556660000|2022-03-29 12:24:20|47062.3|47022.3|47079.6|47039.6|47084.6|47044.6|47062.3|47022.3|5
1648556670000|2022-03-29 12:24:30|47082.3|47042.3|47084.6|47044.6|47084.6|47044.6|47074.6|47034.6|2
1648556680000|2022-03-29 12:24:40|47087.3|47047.3|47064.6|47024.6|47087.3|47047.3|47062.3|47022.3|37
1648556690000|2022-03-29 12:24:50|47062.3|47022.3|47059.6|47019.6|47067.3|47027.3|47054.6|47014.6|26
1648556700000|2022-03-29 12:25:00|47057.3|47017.3|47054.6|47014.6|47057.3|47017.3|47052.3|47012.3|11
1648556710000|2022-03-29 12:25:10|47057.3|47017.3|47062.3|47022.3|47062.3|47022.3|47057.3|47017.3|1
1648556720000|2022-03-29 12:25:20|47064.6|47024.6|47062.3|47022.3|47066.9|47026.9|47062.3|47022.3|1
1648556730000|2022-03-29 12:25:30|47060|47020|47044.6|47004.6|47060|47020|47039.6|46999.6|50
1648556740000|2022-03-29 12:25:40|47039.6|46999.6|47044.6|47004.6|47044.6|47004.6|47039.6|46999.6|0
1648556750000|2022-03-29 12:25:50|47046.9|47006.9|47044.6|47004.6|47049.6|47009.6|47039.6|46999.6|3
1648556760000|2022-03-29 12:26:00|47054.6|47014.6|47042.3|47002.3|47054.6|47014.6|47042.3|47002.3|12
1648556770000|2022-03-29 12:26:10|47039.6|46999.6|47052.3|47012.3|47052.3|47012.3|47039.6|46999.6|2
1648556780000|2022-03-29 12:26:20|47049.6|47009.6|47054.6|47014.6|47057.3|47017.3|47049.6|47009.6|1
1648556790000|2022-03-29 12:26:30|47052.3|47012.3|47044.6|47004.6|47052.3|47012.3|47044.6|47004.6|2
1648556800000|2022-03-29 12:26:40|47042.3|47002.3|47047.3|47007.3|47050|47010|47042.3|47002.3|3
1648556810000|2022-03-29 12:26:50|47044.6|47004.6|47040|47000|47052.3|47012.3|47037.3|46997.3|12
1648556820000|2022-03-29 12:27:00|47042.3|47002.3|47042.3|47002.3|47042.3|47002.3|47037.3|46997.3|12
1648556830000|2022-03-29 12:27:10|47039.6|46999.6|47054.6|47014.6|47054.6|47014.6|47039.6|46999.6|2
1648556840000|2022-03-29 12:27:20|47052.3|47012.3|47044.6|47004.6|47052.3|47012.3|47044.6|47004.6|1
1648556850000|2022-03-29 12:27:30|47026.9|46986.9|47031.9|46991.9|47031.9|46991.9|47026.9|46986.9|28
1648556860000|2022-03-29 12:27:40|47029.2|46989.2|47029.2|46989.2|47029.2|46989.2|47024.2|46984.2|4
1648556870000|2022-03-29 12:27:50|47031.9|46991.9|47014.6|46974.6|47031.9|46991.9|47014.6|46974.6|4
1648556880000|2022-03-29 12:28:00|47016.9|46976.9|47014.6|46974.6|47044.6|47004.6|47014.6|46974.6|18
1648556890000|2022-03-29 12:28:10|47011.9|46971.9|47004.6|46964.6|47014.6|46974.6|47001.9|46961.9|7
1648556900000|2022-03-29 12:28:20|47006.9|46966.9|47029.6|46989.6|47029.6|46989.6|47006.9|46966.9|9
1648556910000|2022-03-29 12:28:30|47026.9|46986.9|47014.2|46974.2|47031.9|46991.9|47014.2|46974.2|10
1648556920000|2022-03-29 12:28:40|47016.9|46976.9|47006.9|46966.9|47016.9|46976.9|47006.9|46966.9|2
1648556930000|2022-03-29 12:28:50|47004.6|46964.6|46996.9|46956.9|47006.9|46966.9|46989.2|46949.2|5
1648556940000|2022-03-29 12:29:00|47001.9|46961.9|46996.9|46956.9|47006.9|46966.9|46996.9|46956.9|5
1648556950000|2022-03-29 12:29:10|46994.2|46954.2|46999.2|46959.2|46999.2|46959.2|46989.2|46949.2|31
1648556960000|2022-03-29 12:29:20|46989.2|46949.2|46999.2|46959.2|46999.2|46959.2|46989.2|46949.2|3
1648556970000|2022-03-29 12:29:30|46996.9|46956.9|46999.1|46959.1|46999.2|46959.2|46996.9|46956.9|2
1648556980000|2022-03-29 12:29:40|46996.9|46956.9|47001.9|46961.9|47001.9|46961.9|46994.1|46954.1|0
1648556990000|2022-03-29 12:29:50|46999.1|46959.1|47006.9|46966.9|47009.1|46969.1|46999.1|46959.1|2
1648557000000|2022-03-29 12:30:00|47009.1|46969.1|47001.9|46961.9|47014.6|46974.6|46999.1|46959.1|13
1648557010000|2022-03-29 12:30:10|46999.1|46959.1|46991.9|46951.9|47006.9|46966.9|46991.9|46951.9|6
1648557020000|2022-03-29 12:30:20|46994.6|46954.6|46989.1|46949.1|46999.1|46959.1|46989.1|46949.1|2
1648557030000|2022-03-29 12:30:30|46994.1|46954.1|47009.1|46969.1|47009.1|46969.1|46989.1|46949.1|2
1648557040000|2022-03-29 12:30:40|47006.9|46966.9|47004.1|46964.1|47009.1|46969.1|46999.1|46959.1|1
1648557050000|2022-03-29 12:30:50|47006.4|46966.4|47001.9|46961.9|47029.1|46989.1|47001.9|46961.9|18
1648557060000|2022-03-29 12:31:00|47006.9|46966.9|47014.6|46974.6|47026.9|46986.9|47006.9|46966.9|26
1648557070000|2022-03-29 12:31:10|47009.1|46969.1|47014.6|46974.6|47014.6|46974.6|47009.1|46969.1|1
1648557080000|2022-03-29 12:31:20|47009.1|46969.1|47029.6|46989.6|47029.6|46989.6|47009.1|46969.1|12
1648557090000|2022-03-29 12:31:30|47024.6|46984.6|47007.3|46967.3|47031.8|46991.8|46994.6|46954.6|28
1648557100000|2022-03-29 12:31:40|47004.6|46964.6|47012.3|46972.3|47014.6|46974.6|47004.6|46964.6|0
1648557110000|2022-03-29 12:31:50|47020|46980|47027.3|46987.3|47032.3|46992.3|47020|46980|12
1648557120000|2022-03-29 12:32:00|47029.6|46989.6|47012.3|46972.3|47042.3|47002.3|47012.3|46972.3|14
1648557130000|2022-03-29 12:32:10|47009.6|46969.6|46997.3|46957.3|47009.6|46969.6|46997.3|46957.3|1
1648557140000|2022-03-29 12:32:20|47000|46960|47000|46960|47004.6|46964.6|46997.3|46957.3|0
1648557150000|2022-03-29 12:32:30|47007.3|46967.3|46991.8|46951.8|47007.3|46967.3|46989.1|46949.1|1
1648557160000|2022-03-29 12:32:40|46989.6|46949.6|46989.1|46949.1|46991.8|46951.8|46986.8|46946.8|12
1648557170000|2022-03-29 12:32:50|46994.1|46954.1|46989.1|46949.1|46994.1|46954.1|46986.8|46946.8|2
1648557180000|2022-03-29 12:33:00|46994.1|46954.1|46994.1|46954.1|46994.1|46954.1|46989.1|46949.1|1
1648557190000|2022-03-29 12:33:10|46989.1|46949.1|46984.1|46944.1|46989.1|46949.1|46984.1|46944.1|2
1648557200000|2022-03-29 12:33:20|46974.1|46934.1|46974.1|46934.1|46984.1|46944.1|46974.1|46934.1|7
1648557210000|2022-03-29 12:33:30|46976.8|46936.8|46979.1|46939.1|46979.1|46939.1|46976.8|46936.8|1
1648557220000|2022-03-29 12:33:40|46974.1|46934.1|46979.1|46939.1|46979.1|46939.1|46974.1|46934.1|2
1648557230000|2022-03-29 12:33:50|46976.8|46936.8|46974.1|46934.1|46976.8|46936.8|46974.1|46934.1|1
1648557240000|2022-03-29 12:34:00|46971.8|46931.8|46966.8|46926.8|46974.1|46934.1|46964.1|46924.1|9
1648557250000|2022-03-29 12:34:10|46964.1|46924.1|46979.1|46939.1|46984.1|46944.1|46964.1|46924.1|45
1648557260000|2022-03-29 12:34:20|46976.8|46936.8|46986.4|46946.4|46989.1|46949.1|46974.1|46934.1|1
1648557270000|2022-03-29 12:34:30|46989.1|46949.1|46979.1|46939.1|46989.1|46949.1|46979.1|46939.1|1
1648557280000|2022-03-29 12:34:40|46986.8|46946.8|46986.8|46946.8|46986.8|46946.8|46981.4|46941.4|0
1648557290000|2022-03-29 12:34:50|46991.4|46951.4|47004.5|46964.5|47006.8|46966.8|46991.4|46951.4|4
1648557300000|2022-03-29 12:35:00|47001.8|46961.8|46999.1|46959.1|47024.1|46984.1|46996.8|46956.8|25
1648557310000|2022-03-29 12:35:10|47001.8|46961.8|46999.1|46959.1|47006.8|46966.8|46996.8|46956.8|46
1648557320000|2022-03-29 12:35:20|46986.8|46946.8|46999.1|46959.1|46999.1|46959.1|46986.8|46946.8|2
1648557330000|2022-03-29 12:35:30|47004.1|46964.1|46991.8|46951.8|47006.8|46966.8|46991.8|46951.8|1
1648557340000|2022-03-29 12:35:40|46994.1|46954.1|46991.8|46951.8|47001.8|46961.8|46984.5|46944.5|38
1648557350000|2022-03-29 12:35:50|46989.1|46949.1|46979.1|46939.1|46999.1|46959.1|46979.1|46939.1|2
1648557360000|2022-03-29 12:36:00|46969.1|46929.1|47006.4|46966.4|47019.1|46979.1|46969.1|46929.1|5
1648557370000|2022-03-29 12:36:10|47004.1|46964.1|46983.7|46943.7|47009.1|46969.1|46981.4|46941.4|35
1648557380000|2022-03-29 12:36:20|46979.1|46939.1|46986.4|46946.4|46993.7|46953.7|46976.4|46936.4|2
1648557390000|2022-03-29 12:36:30|46993.7|46953.7|46991.4|46951.4|46996|46956|46991.4|46951.4|3
1648557400000|2022-03-29 12:36:40|46991|46951|46993.7|46953.7|46996.4|46956.4|46991|46951|0
1648557410000|2022-03-29 12:36:50|46991.4|46951.4|46998.7|46958.7|47003.7|46963.7|46991.4|46951.4|1
1648557420000|2022-03-29 12:37:00|46991.4|46951.4|46991.4|46951.4|47001.4|46961.4|46991.4|46951.4|1
1648557430000|2022-03-29 12:37:10|46993.7|46953.7|47001.4|46961.4|47006.4|46966.4|46993.7|46953.7|2
1648557440000|2022-03-29 12:37:20|46996.4|46956.4|46999.1|46959.1|47008.7|46968.7|46991.4|46951.4|6
1648557450000|2022-03-29 12:37:30|46991.4|46951.4|46996.4|46956.4|46999.1|46959.1|46989.1|46949.1|0
1648557460000|2022-03-29 12:37:40|46991.4|46951.4|47006.8|46966.8|47006.8|46966.8|46991.4|46951.4|1
1648557470000|2022-03-29 12:37:50|47001.8|46961.8|46999.1|46959.1|47004.1|46964.1|46994.1|46954.1|1
1648557480000|2022-03-29 12:38:00|47001.4|46961.4|47016.8|46976.8|47016.8|46976.8|46999.1|46959.1|6
1648557490000|2022-03-29 12:38:10|47029.1|46989.1|47029.1|46989.1|47029.1|46989.1|47016.8|46976.8|22
1648557500000|2022-03-29 12:38:20|47021.8|46981.8|47016.8|46976.8|47024.1|46984.1|47009.1|46969.1|8
1648557510000|2022-03-29 12:38:30|47014.5|46974.5|47011.8|46971.8|47016.8|46976.8|47009.1|46969.1|1
1648557520000|2022-03-29 12:38:40|47001.8|46961.8|47006.8|46966.8|47014.5|46974.5|47001.8|46961.8|5
1648557530000|2022-03-29 12:38:50|47011.4|46971.4|46999.1|46959.1|47011.4|46971.4|46999.1|46959.1|1
1648557540000|2022-03-29 12:39:00|46996.8|46956.8|46991.8|46951.8|47001.4|46961.4|46991.8|46951.8|2
1648557550000|2022-03-29 12:39:10|46994.5|46954.5|46989.1|46949.1|46994.5|46954.5|46986.8|46946.8|1
1648557560000|2022-03-29 12:39:20|46994.1|46954.1|46999.1|46959.1|47001.4|46961.4|46994.1|46954.1|1
1648557570000|2022-03-29 12:39:30|46996.8|46956.8|46996.8|46956.8|46996.8|46956.8|46989.1|46949.1|0
1648557580000|2022-03-29 12:39:40|46994.1|46954.1|46976.4|46936.4|46999.1|46959.1|46976.4|46936.4|2
1648557590000|2022-03-29 12:39:50|46981.4|46941.4|46989.1|46949.1|46995.9|46955.9|46979.1|46939.1|7
1648557600000|2022-03-29 12:40:00|46986.8|46946.8|46986.8|46946.8|46994.1|46954.1|46979.1|46939.1|2
1648557610000|2022-03-29 12:40:10|46984.1|46944.1|46974.1|46934.1|46984.1|46944.1|46974.1|46934.1|0
1648557620000|2022-03-29 12:40:20|46976.8|46936.8|46959.1|46919.1|46976.8|46936.8|46959.1|46919.1|5
1648557630000|2022-03-29 12:40:30|46956.8|46916.8|46949.1|46909.1|46959.1|46919.1|46949.1|46909.1|22
1648557640000|2022-03-29 12:40:40|46951.8|46911.8|46938.6|46898.6|46951.8|46911.8|46938.6|46898.6|33
1648557650000|2022-03-29 12:40:50|46940.9|46900.9|46938.6|46898.6|46948.6|46908.6|46938.6|46898.6|3
1648557660000|2022-03-29 12:41:00|46941.4|46901.4|46941.4|46901.4|46943.6|46903.6|46938.6|46898.6|9
1648557670000|2022-03-29 12:41:10|46948.6|46908.6|46953.6|46913.6|46961.4|46921.4|46948.6|46908.6|1
1648557680000|2022-03-29 12:41:20|46973.6|46933.6|46983.6|46943.6|46983.6|46943.6|46968.6|46928.6|2
1648557690000|2022-03-29 12:41:30|46981.4|46941.4|47003.6|46963.6|47008.6|46968.6|46980.9|46940.9|6
1648557700000|2022-03-29 12:41:40|47005.9|46965.9|47013.6|46973.6|47013.6|46973.6|47003.6|46963.6|7
1648557710000|2022-03-29 12:41:50|47011.4|46971.4|46998.6|46958.6|47013.6|46973.6|46998.6|46958.6|0
1648557720000|2022-03-29 12:42:00|47003.6|46963.6|46973.6|46933.6|47003.6|46963.6|46973.6|46933.6|26
1648557730000|2022-03-29 12:42:10|46976.3|46936.3|46979.1|46939.1|46979.1|46939.1|46973.6|46933.6|2
1648557740000|2022-03-29 12:42:20|46976.3|46936.3|46986.3|46946.3|46986.3|46946.3|46973.6|46933.6|4
1648557750000|2022-03-29 12:42:30|46984.1|46944.1|47001.3|46961.3|47001.3|46961.3|46973.6|46933.6|23
1648557760000|2022-03-29 12:42:40|47003.6|46963.6|46998.6|46958.6|47003.6|46963.6|46991.3|46951.3|5
1648557770000|2022-03-29 12:42:50|47001.3|46961.3|46988.6|46948.6|47001.3|46961.3|46988.6|46948.6|11
1648557780000|2022-03-29 12:43:00|46991.3|46951.3|46978.6|46938.6|46991.3|46951.3|46971.3|46931.3|2
1648557790000|2022-03-29 12:43:10|46981.3|46941.3|47003.6|46963.6|47003.6|46963.6|46973.6|46933.6|4
1648557800000|2022-03-29 12:43:20|47001.3|46961.3|46983.6|46943.6|47003.6|46963.6|46981.3|46941.3|2
1648557810000|2022-03-29 12:43:30|46986.3|46946.3|46998.6|46958.6|46998.6|46958.6|46983.6|46943.6|2
1648557820000|2022-03-29 12:43:40|46993.6|46953.6|46956.3|46916.3|46993.6|46953.6|46956.3|46916.3|35
1648557830000|2022-03-29 12:43:50|46953.6|46913.6|46956.3|46916.3|46961.3|46921.3|46953.6|46913.6|19
1648557840000|2022-03-29 12:44:00|46953.6|46913.6|46953.6|46913.6|46959|46919|46948.6|46908.6|2
1648557850000|2022-03-29 12:44:10|46958.6|46918.6|46964|46924|46964|46924|46958.6|46918.6|5
1648557860000|2022-03-29 12:44:20|46961.3|46921.3|46958.6|46918.6|46964|46924|46951.3|46911.3|16
1648557870000|2022-03-29 12:44:30|46961.3|46921.3|46951.3|46911.3|46961.3|46921.3|46948.6|46908.6|19
1648557880000|2022-03-29 12:44:40|46943.6|46903.6|46951.3|46911.3|46954|46914|46943.6|46903.6|12
1648557890000|2022-03-29 12:44:50|46954|46914|46954|46914|46954|46914|46954|46914|0
1648560600000|2022-03-29 13:30:00|46907.9|46867.9|46839.3|46799.3|46922.9|46882.9|46839.3|46799.3|359
1648560610000|2022-03-29 13:30:10|46841.6|46801.6|46836.6|46796.6|46857|46817|46836.6|46796.6|63
1648560620000|2022-03-29 13:30:20|46839.3|46799.3|46839.3|46799.3|46854.3|46814.3|46831.1|46791.1|101
1648560630000|2022-03-29 13:30:30|46843.8|46803.8|46829.3|46789.3|46843.8|46803.8|46822|46782|53
1648560640000|2022-03-29 13:30:40|46822|46782|46847.4|46807.4|46847.4|46807.4|46822|46782|66
1648560650000|2022-03-29 13:30:50|46844.7|46804.7|46834.7|46794.7|46855.1|46815.1|46822|46782|19
1648560660000|2022-03-29 13:31:00|46829.3|46789.3|46844.7|46804.7|46849.7|46809.7|46827|46787|35
1648560670000|2022-03-29 13:31:10|46834.7|46794.7|46785.6|46745.6|46864.7|46824.7|46785.6|46745.6|49
1648560680000|2022-03-29 13:31:20|46788.3|46748.3|46827.9|46787.9|46832.9|46792.9|46788.3|46748.3|59
1648560690000|2022-03-29 13:31:30|46830.6|46790.6|46813.3|46773.3|46837.8|46797.8|46807.8|46767.8|21
1648560700000|2022-03-29 13:31:40|46810.6|46770.6|46790.1|46750.1|46822.8|46782.8|46790.1|46750.1|14
1648560710000|2022-03-29 13:31:50|46785.1|46745.1|46822.4|46782.4|46822.4|46782.4|46785.1|46745.1|20
1648560720000|2022-03-29 13:32:00|46810.1|46770.1|46790.1|46750.1|46815.1|46775.1|46769.7|46729.7|76
1648560730000|2022-03-29 13:32:10|46814.7|46774.7|46770.1|46730.1|46814.7|46774.7|46770.1|46730.1|71
1648560740000|2022-03-29 13:32:20|46772.4|46732.4|46679.3|46639.3|46772.4|46732.4|46663.8|46623.8|150
1648560750000|2022-03-29 13:32:30|46673.8|46633.8|46652|46612|46679.3|46639.3|46639.3|46599.3|53
1648560760000|2022-03-29 13:32:40|46656.5|46616.5|46592.4|46552.4|46664.3|46624.3|46587.4|46547.4|23
1648560770000|2022-03-29 13:32:50|46577.4|46537.4|46617|46577|46624.7|46584.7|46577.4|46537.4|32
1648560780000|2022-03-29 13:33:00|46607|46567|46579.7|46539.7|46617|46577|46574.7|46534.7|39
1648560790000|2022-03-29 13:33:10|46584.7|46544.7|46559.7|46519.7|46584.7|46544.7|46554.7|46514.7|56
1648560800000|2022-03-29 13:33:20|46562.4|46522.4|46574.3|46534.3|46579.3|46539.3|46554.7|46514.7|33
1648560810000|2022-03-29 13:33:30|46569.3|46529.3|46567|46527|46577|46537|46559.3|46519.3|21
1648560820000|2022-03-29 13:33:40|46564.7|46524.7|46552|46512|46569.3|46529.3|46544.3|46504.3|15
1648560830000|2022-03-29 13:33:50|46547|46507|46442.8|46402.8|46547|46507|46436|46396|59
1648560840000|2022-03-29 13:34:00|46443.3|46403.3|46442.4|46402.4|46452.4|46412.4|46415.5|46375.5|83
1648560850000|2022-03-29 13:34:10|46440.1|46400.1|46420.1|46380.1|46445.1|46405.1|46420.1|46380.1|92
1648560860000|2022-03-29 13:34:20|46415.1|46375.1|46415.5|46375.5|46442.8|46402.8|46415.1|46375.1|68
1648560870000|2022-03-29 13:34:30|46407.4|46367.4|46377.4|46337.4|46417.4|46377.4|46350.1|46310.1|47
1648560880000|2022-03-29 13:34:40|46380.1|46340.1|46353.3|46313.3|46385.1|46345.1|46353.3|46313.3|55
1648560890000|2022-03-29 13:34:50|46351|46311|46435.1|46395.1|46450.1|46410.1|46345.5|46305.5|54
1648560900000|2022-03-29 13:35:00|46437.4|46397.4|46437.8|46397.8|46451.4|46411.4|46425.1|46385.1|54
1648560910000|2022-03-29 13:35:10|46440.5|46400.5|46420.1|46380.1|46442.8|46402.8|46420.1|46380.1|25
1648560920000|2022-03-29 13:35:20|46412.8|46372.8|46432.4|46392.4|46437.4|46397.4|46410.1|46370.1|13
1648560930000|2022-03-29 13:35:30|46430.1|46390.1|46407.8|46367.8|46432.4|46392.4|46405.5|46365.5|21
1648560940000|2022-03-29 13:35:40|46410.1|46370.1|46410.5|46370.5|46410.5|46370.5|46375.5|46335.5|19
1648560950000|2022-03-29 13:35:50|46408.3|46368.3|46410.5|46370.5|46413.2|46373.2|46400.5|46360.5|9
1648560960000|2022-03-29 13:36:00|46413.2|46373.2|46432.8|46392.8|46455.5|46415.5|46413.2|46373.2|20
1648560970000|2022-03-29 13:36:10|46440.1|46400.1|46436|46396|46440.1|46400.1|46397.8|46357.8|72
1648560980000|2022-03-29 13:36:20|46431|46391|46458.7|46418.7|46466|46426|46431|46391|12
1648560990000|2022-03-29 13:36:30|46456.4|46416.4|46533.2|46493.2|46533.2|46493.2|46451|46411|26
1648561000000|2022-03-29 13:36:40|46531|46491|46535.5|46495.5|46535.5|46495.5|46518.7|46478.7|28
1648561010000|2022-03-29 13:36:50|46537.8|46497.8|46528.2|46488.2|46537.8|46497.8|46525.5|46485.5|13
1648561020000|2022-03-29 13:37:00|46531|46491|46458.7|46418.7|46531|46491|46458.7|46418.7|31
1648561030000|2022-03-29 13:37:10|46453.7|46413.7|46458.7|46418.7|46461.4|46421.4|46446|46406|10
1648561040000|2022-03-29 13:37:20|46451|46411|46418.7|46378.7|46451|46411|46418.7|46378.7|23
1648561050000|2022-03-29 13:37:30|46423.7|46383.7|46406|46366|46423.7|46383.7|46374.1|46334.1|27
1648561060000|2022-03-29 13:37:40|46401.4|46361.4|46396.4|46356.4|46401.4|46361.4|46386.4|46346.4|9
1648561070000|2022-03-29 13:37:50|46399.1|46359.1|46431.4|46391.4|46441.4|46401.4|46396.4|46356.4|16
1648561080000|2022-03-29 13:38:00|46433.7|46393.7|46397.2|46357.2|46448.7|46408.7|46381.4|46341.4|157
1648561090000|2022-03-29 13:38:10|46395|46355|46379.5|46339.5|46436.8|46396.8|46377.2|46337.2|46
1648561100000|2022-03-29 13:38:20|46382.2|46342.2|46359.1|46319.1|46387.2|46347.2|46349.5|46309.5|13
1648561110000|2022-03-29 13:38:30|46361.8|46321.8|46379.5|46339.5|46381.8|46341.8|46354.5|46314.5|14
1648561120000|2022-03-29 13:38:40|46375|46335|46304.5|46264.5|46375|46335|46296.8|46256.8|22
1648561130000|2022-03-29 13:38:50|46294.5|46254.5|46284.5|46244.5|46304.1|46264.1|46284.5|46244.5|72
1648561140000|2022-03-29 13:39:00|46286.8|46246.8|46324.1|46284.1|46334.1|46294.1|46284.5|46244.5|60
1648561150000|2022-03-29 13:39:10|46326.8|46286.8|46349.1|46309.1|46366.4|46326.4|46326.8|46286.8|38
1648561160000|2022-03-29 13:39:20|46351.4|46311.4|46361.8|46321.8|46361.8|46321.8|46351.4|46311.4|10
1648561170000|2022-03-29 13:39:30|46364.1|46324.1|46326.8|46286.8|46364.1|46324.1|46316.8|46276.8|16
1648561180000|2022-03-29 13:39:40|46331.8|46291.8|46324.5|46284.5|46337.2|46297.2|46314.5|46274.5|27
1648561190000|2022-03-29 13:39:50|46322.2|46282.2|46289.9|46249.9|46322.2|46282.2|46287.2|46247.2|52
1648561200000|2022-03-29 13:40:00|46275.8|46235.8|46227.7|46187.7|46277.2|46237.2|46227.7|46187.7|129
1648561210000|2022-03-29 13:40:10|46230.4|46190.4|46217.7|46177.7|46237.7|46197.7|46217.7|46177.7|17
1648561220000|2022-03-29 13:40:20|46222.7|46182.7|46214.9|46174.9|46249.9|46209.9|46197.2|46157.2|17
1648561230000|2022-03-29 13:40:30|46217.2|46177.2|46167.7|46127.7|46217.2|46177.2|46162.7|46122.7|18
1648561240000|2022-03-29 13:40:40|46170.4|46130.4|46182.2|46142.2|46182.2|46142.2|46134.9|46094.9|52
1648561250000|2022-03-29 13:40:50|46172.7|46132.7|46167.2|46127.2|46187.2|46147.2|46154.9|46114.9|32
1648561260000|2022-03-29 13:41:00|46164.5|46124.5|46120.4|46080.4|46167.2|46127.2|46120.4|46080.4|30
1648561270000|2022-03-29 13:41:10|46125.4|46085.4|46118.1|46078.1|46125.4|46085.4|46092.7|46052.7|56
1648561280000|2022-03-29 13:41:20|46115.8|46075.8|46050.8|46010.8|46115.8|46075.8|46031.2|45991.2|50
1648561290000|2022-03-29 13:41:30|46048.1|46008.1|46013.5|45973.5|46048.1|46008.1|46013.5|45973.5|50
1648561300000|2022-03-29 13:41:40|46018.5|45978.5|46015.8|45975.8|46023.5|45983.5|46013.5|45973.5|37
1648561310000|2022-03-29 13:41:50|46013.1|45973.1|46005.4|45965.4|46020.8|45980.8|46005.4|45965.4|36
1648561320000|2022-03-29 13:42:00|46008.1|45968.1|45993.5|45953.5|46010.8|45970.8|45986.2|45946.2|85
1648561330000|2022-03-29 13:42:10|46008.5|45968.5|45995.8|45955.8|46010.8|45970.8|45993.1|45953.1|31
1648561340000|2022-03-29 13:42:20|45988.5|45948.5|46008.1|45968.1|46013.1|45973.1|45986.2|45946.2|13
1648561350000|2022-03-29 13:42:30|46010.8|45970.8|46060.8|46020.8|46060.8|46020.8|46010.8|45970.8|35
1648561360000|2022-03-29 13:42:40|46055.8|46015.8|46065.8|46025.8|46070.8|46030.8|46055.8|46015.8|20
1648561370000|2022-03-29 13:42:50|46045.8|46005.8|46065.8|46025.8|46070.8|46030.8|46043.5|46003.5|50
1648561380000|2022-03-29 13:43:00|46075.8|46035.8|46061.2|46021.2|46083.5|46043.5|46053.5|46013.5|37
1648561390000|2022-03-29 13:43:10|46063.5|46023.5|46028.5|45988.5|46063.5|46023.5|46016.2|45976.2|182
1648561400000|2022-03-29 13:43:20|46033.9|45993.9|45984.4|45944.4|46036.2|45996.2|45984.4|45944.4|29
1648561410000|2022-03-29 13:43:30|45981.7|45941.7|45977.1|45937.1|45984.4|45944.4|45977.1|45937.1|33
1648561420000|2022-03-29 13:43:40|45979.8|45939.8|45917.1|45877.1|45985.2|45945.2|45917.1|45877.1|33
1648561430000|2022-03-29 13:43:50|45907.1|45867.1|45869.4|45829.4|45907.1|45867.1|45867.1|45827.1|51
1648561440000|2022-03-29 13:44:00|45872.1|45832.1|45807.5|45767.5|45877.1|45837.1|45799.4|45759.4|73
1648561450000|2022-03-29 13:44:10|45809.8|45769.8|45851.6|45811.6|45851.6|45811.6|45809.8|45769.8|43
1648561460000|2022-03-29 13:44:20|45864.8|45824.8|45867.5|45827.5|45892.5|45852.5|45862.1|45822.1|20
1648561470000|2022-03-29 13:44:30|45865.2|45825.2|45872.5|45832.5|45879.8|45839.8|45865.2|45825.2|8
1648561480000|2022-03-29 13:44:40|45862.5|45822.5|45912.1|45872.1|45919.8|45879.8|45862.5|45822.5|51
1648561490000|2022-03-29 13:44:50|45914.8|45874.8|45862.5|45822.5|45914.8|45874.8|45859.8|45819.8|9
1648561500000|2022-03-29 13:45:00|45859.8|45819.8|45862.1|45822.1|45882.1|45842.1|45842.5|45802.5|61
1648561510000|2022-03-29 13:45:10|45854.8|45814.8|45874.8|45834.8|45887.5|45847.5|45854.8|45814.8|34
1648561520000|2022-03-29 13:45:20|45869.8|45829.8|45862.1|45822.1|45882.1|45842.1|45859.8|45819.8|36
1648561530000|2022-03-29 13:45:30|45866.6|45826.6|45883.9|45843.9|45891.6|45851.6|45859.4|45819.4|21
1648561540000|2022-03-29 13:45:40|45873.9|45833.9|45901.2|45861.2|45903.9|45863.9|45856.6|45816.6|12
1648561550000|2022-03-29 13:45:50|45908.9|45868.9|45913.9|45873.9|45931.2|45891.2|45903.9|45863.9|36
1648561560000|2022-03-29 13:46:00|45906.6|45866.6|45955.8|45915.8|45968.5|45928.5|45903.9|45863.9|36
1648561570000|2022-03-29 13:46:10|45953.5|45913.5|45991.2|45951.2|45991.2|45951.2|45948.5|45908.5|7
1648561580000|2022-03-29 13:46:20|45983.9|45943.9|45985.8|45945.8|46018.5|45978.5|45981.2|45941.2|56
1648561590000|2022-03-29 13:46:30|45981.2|45941.2|45971.2|45931.2|45988.5|45948.5|45966.2|45926.2|15
1648561600000|2022-03-29 13:46:40|45968.9|45928.9|45981.2|45941.2|45981.2|45941.2|45968.9|45928.9|9
1648561610000|2022-03-29 13:46:50|45978.9|45938.9|45971.2|45931.2|45978.9|45938.9|45971.2|45931.2|2
1648561620000|2022-03-29 13:47:00|45968.9|45928.9|45993.9|45953.9|46006.2|45966.2|45968.9|45928.9|20
1648561630000|2022-03-29 13:47:10|45991.2|45951.2|46008.9|45968.9|46021.2|45981.2|45988.5|45948.5|21
1648561640000|2022-03-29 13:47:20|46001.6|45961.6|45986.6|45946.6|46001.6|45961.6|45986.6|45946.6|6
1648561650000|2022-03-29 13:47:30|45996.6|45956.6|45979.3|45939.3|45996.6|45956.6|45979.3|45939.3|8
1648561660000|2022-03-29 13:47:40|45974.3|45934.3|45973.9|45933.9|45989.3|45949.3|45973.9|45933.9|8
1648561670000|2022-03-29 13:47:50|45976.6|45936.6|45976.6|45936.6|45976.6|45936.6|45976.6|45936.6|3
1648561680000|2022-03-29 13:48:00|45971.6|45931.6|45929.3|45889.3|45971.6|45931.6|45927.1|45887.1|22
1648561690000|2022-03-29 13:48:10|||||||||4
1648561700000|2022-03-29 13:48:20|45924.3|45884.3|45921.2|45881.2|45926.6|45886.6|45914.3|45874.3|6
1648561710000|2022-03-29 13:48:30|45923.9|45883.9|45921.6|45881.6|45924.3|45884.3|45904.3|45864.3|14
1648561720000|2022-03-29 13:48:40|45924.3|45884.3|45946.6|45906.6|45946.6|45906.6|45919.3|45879.3|29
1648561730000|2022-03-29 13:48:50|45952.1|45912.1|45931.6|45891.6|45954.3|45914.3|45926.6|45886.6|3
1648561740000|2022-03-29 13:49:00|45929.3|45889.3|45948.9|45908.9|45948.9|45908.9|45924.3|45884.3|18
1648561750000|2022-03-29 13:49:10|45951.2|45911.2|45948.9|45908.9|45961.2|45921.2|45948.9|45908.9|12
1648561760000|2022-03-29 13:49:20|45938.9|45898.9|45923.9|45883.9|45938.9|45898.9|45921.2|45881.2|9
1648561770000|2022-03-29 13:49:30|45921.2|45881.2|45901.2|45861.2|45921.2|45881.2|45901.2|45861.2|22
1648561780000|2022-03-29 13:49:40|45921.2|45881.2|45921.2|45881.2|45938.9|45898.9|45916.6|45876.6|28
1648561790000|2022-03-29 13:49:50|45923.9|45883.9|45918.9|45878.9|45926.6|45886.6|45916.6|45876.6|7
1648561800000|2022-03-29 13:50:00|45916.2|45876.2|45941.2|45901.2|45943.9|45903.9|45916.2|45876.2|23
1648561810000|2022-03-29 13:50:10|45943.9|45903.9|45928.9|45888.9|45943.9|45903.9|45928.9|45888.9|4
1648561820000|2022-03-29 13:50:20|45913.9|45873.9|45926.6|45886.6|45926.6|45886.6|45913.9|45873.9|12
1648561830000|2022-03-29 13:50:30|45923.9|45883.9|45926.2|45886.2|45926.2|45886.2|45913.9|45873.9|6
1648561840000|2022-03-29 13:50:40|45928.9|45888.9|45888.9|45848.9|45928.9|45888.9|45888.9|45848.9|16
1648561850000|2022-03-29 13:50:50|45893.9|45853.9|45893.9|45853.9|45893.9|45853.9|45893.9|45853.9|8
1648561860000|2022-03-29 13:51:00|45908.9|45868.9|45918.9|45878.9|45918.9|45878.9|45908.9|45868.9|12
1648561870000|2022-03-29 13:51:10|45908.9|45868.9|45896.6|45856.6|45908.9|45868.9|45893.9|45853.9|9
1648561880000|2022-03-29 13:51:20|45891.6|45851.6|45899.3|45859.3|45906.6|45866.6|45888.9|45848.9|18
1648561890000|2022-03-29 13:51:30|45901.6|45861.6|45894.3|45854.3|45906.6|45866.6|45894.3|45854.3|14
1648561900000|2022-03-29 13:51:40|45891.6|45851.6|45907|45867|45907|45867|45888.9|45848.9|10
1648561910000|2022-03-29 13:51:50|45909.3|45869.3|45894.3|45854.3|45914.3|45874.3|45894.3|45854.3|36
1648561920000|2022-03-29 13:52:00|45891.6|45851.6|45914.3|45874.3|45914.3|45874.3|45891.6|45851.6|13
1648561930000|2022-03-29 13:52:10|45921.6|45881.6|45918.9|45878.9|45934.3|45894.3|45913.9|45873.9|23
1648561940000|2022-03-29 13:52:20|45928.9|45888.9|45946.6|45906.6|45946.6|45906.6|45926.6|45886.6|9
1648561950000|2022-03-29 13:52:30|45949.3|45909.3|45978.9|45938.9|45983.9|45943.9|45949.3|45909.3|28
1648561960000|2022-03-29 13:52:40|45986.6|45946.6|45979.3|45939.3|45989.3|45949.3|45976.6|45936.6|13
1648561970000|2022-03-29 13:52:50|45974.3|45934.3|45993.9|45953.9|45994.3|45954.3|45971.6|45931.6|11
1648561980000|2022-03-29 13:53:00|45996.6|45956.6|46046.6|46006.6|46051.6|46011.6|45993.9|45953.9|27
1648561990000|2022-03-29 13:53:10|46048.9|46008.9|46049.3|46009.3|46066.6|46026.6|46048.9|46008.9|9
1648562000000|2022-03-29 13:53:20|46046.6|46006.6|46043.9|46003.9|46049.3|46009.3|46032|45992|14
1648562010000|2022-03-29 13:53:30|46039.3|45999.3|46006.6|45966.6|46039.3|45999.3|46006.6|45966.6|90
1648562020000|2022-03-29 13:53:40|46001.6|45961.6|45991.6|45951.6|46001.6|45961.6|45981.6|45941.6|7
1648562030000|2022-03-29 13:53:50|45988.9|45948.9|45983.9|45943.9|45991.6|45951.6|45964.3|45924.3|22
1648562040000|2022-03-29 13:54:00|45976.6|45936.6|45966.6|45926.6|45976.6|45936.6|45966.6|45926.6|7
1648562050000|2022-03-29 13:54:10|45969.3|45929.3|45999.3|45959.3|45999.3|45959.3|45952|45912|20
1648562060000|2022-03-29 13:54:20|46002|45962|45995.7|45955.7|46006.6|45966.6|45975.7|45935.7|40
1648562070000|2022-03-29 13:54:30|46003.4|45963.4|46015.7|45975.7|46018.4|45978.4|45998.4|45958.4|24
1648562080000|2022-03-29 13:54:40|46025.7|45985.7|46003.4|45963.4|46028.4|45988.4|45988.4|45948.4|8
1648562090000|2022-03-29 13:54:50|46001.1|45961.1|45991.1|45951.1|46001.1|45961.1|45991.1|45951.1|3
1648562100000|2022-03-29 13:55:00|45988.9|45948.9|45995.7|45955.7|45995.7|45955.7|45978.4|45938.4|8
1648562110000|2022-03-29 13:55:10|46001.1|45961.1|45998.4|45958.4|46013.9|45973.9|45998.4|45958.4|8
1648562120000|2022-03-29 13:55:20|46001.1|45961.1|45981.1|45941.1|46001.1|45961.1|45978.4|45938.4|1
1648562130000|2022-03-29 13:55:30|45985.7|45945.7|45968.4|45928.4|45988.4|45948.4|45968.4|45928.4|73
1648562140000|2022-03-29 13:55:40|45971.1|45931.1|45973.9|45933.9|45978.9|45938.9|45961.1|45921.1|60
1648562150000|2022-03-29 13:55:50|45971.1|45931.1|45953.9|45913.9|45971.6|45931.6|45951.6|45911.6|15
1648562160000|2022-03-29 13:56:00|45948.9|45908.9|45951.1|45911.1|45953.9|45913.9|45946.1|45906.1|9
1648562170000|2022-03-29 13:56:10|45951.6|45911.6|45943.9|45903.9|45951.6|45911.6|45943.9|45903.9|51
1648562180000|2022-03-29 13:56:20|45941.6|45901.6|45971.1|45931.1|45971.1|45931.1|45913.9|45873.9|130
1648562190000|2022-03-29 13:56:30|45964.3|45924.3|45973.9|45933.9|45976.1|45936.1|45956.1|45916.1|11
1648562200000|2022-03-29 13:56:40|45971.1|45931.1|45973.9|45933.9|45983.9|45943.9|45971.1|45931.1|23
1648562210000|2022-03-29 13:56:50|45976.6|45936.6|45973.9|45933.9|45976.6|45936.6|45968.9|45928.9|9
1648562220000|2022-03-29 13:57:00|45968.9|45928.9|45963.9|45923.9|45968.9|45928.9|45956.6|45916.6|6
1648562230000|2022-03-29 13:57:10|45986.1|45946.1|45968.9|45928.9|45986.1|45946.1|45963.9|45923.9|12
1648562240000|2022-03-29 13:57:20|45958.9|45918.9|45958.9|45918.9|45966.6|45926.6|45958.9|45918.9|3
1648562250000|2022-03-29 13:57:30|45958.8|45918.8|45956.6|45916.6|45958.8|45918.8|45953.8|45913.8|6
1648562260000|2022-03-29 13:57:40|45953.8|45913.8|45956.6|45916.6|45956.6|45916.6|45953.8|45913.8|2
1648562270000|2022-03-29 13:57:50|45966.6|45926.6|45983.4|45943.4|45983.4|45943.4|45958.8|45918.8|17
1648562280000|2022-03-29 13:58:00|45986.1|45946.1|46005.7|45965.7|46005.7|45965.7|45983.4|45943.4|28
1648562290000|2022-03-29 13:58:10|46003.4|45963.4|46005.7|45965.7|46005.7|45965.7|46000.7|45960.7|5
1648562300000|2022-03-29 13:58:20|45988.4|45948.4|46013.4|45973.4|46013.4|45973.4|45985.7|45945.7|20
1648562310000|2022-03-29 13:58:30|46008.4|45968.4|46011.1|45971.1|46013.4|45973.4|46008.4|45968.4|6
1648562320000|2022-03-29 13:58:40|46013.4|45973.4|46006.6|45966.6|46013.4|45973.4|45998.8|45958.8|10
1648562330000|2022-03-29 13:58:50|46011.1|45971.1|46001.1|45961.1|46011.1|45971.1|45998.4|45958.4|2
1648562340000|2022-03-29 13:59:00|45998.4|45958.4|46038.4|45998.4|46050.7|46010.7|45998.4|45958.4|30
1648562350000|2022-03-29 13:59:10|46033.4|45993.4|46011.1|45971.1|46033.4|45993.4|46001.1|45961.1|13
1648562360000|2022-03-29 13:59:20|46026.1|45986.1|46013.8|45973.8|46026.1|45986.1|46006.1|45966.1|22
1648562370000|2022-03-29 13:59:30|46008.4|45968.4|46003.8|45963.8|46008.8|45968.8|46001.1|45961.1|15
1648562380000|2022-03-29 13:59:40|45998.4|45958.4|45996.6|45956.6|46003.8|45963.8|45996.6|45956.6|1
1648562390000|2022-03-29 13:59:50|45993.8|45953.8|45988.8|45948.8|45996.1|45956.1|45986.1|45946.1|11
1648562400000|2022-03-29 14:00:00|45983.4|45943.4|45916.6|45876.6|45983.4|45943.4|45916.6|45876.6|16
1648562410000|2022-03-29 14:00:10|45918.8|45878.8|45926.1|45886.1|45928.4|45888.4|45918.8|45878.8|7
1648562420000|2022-03-29 14:00:20|45928.4|45888.4|45948.4|45908.4|45948.4|45908.4|45921.1|45881.1|2
1648562430000|2022-03-29 14:00:30|45943.4|45903.4|45968.4|45928.4|45968.4|45928.4|45920.7|45880.7|11
1648562440000|2022-03-29 14:00:40|45963.4|45923.4|45965.7|45925.7|45965.7|45925.7|45963.4|45923.4|5
1648562450000|2022-03-29 14:00:50|45968.4|45928.4|45971.1|45931.1|45993.4|45953.4|45965.7|45925.7|12
1648562460000|2022-03-29 14:01:00|45968.8|45928.8|45976.1|45936.1|45983.4|45943.4|45963.4|45923.4|60
1648562470000|2022-03-29 14:01:10|45981.1|45941.1|46005.7|45965.7|46005.7|45965.7|45978.8|45938.8|41
1648562480000|2022-03-29 14:01:20|46008.4|45968.4|46008.4|45968.4|46008.4|45968.4|46005.7|45965.7|1
1648562490000|2022-03-29 14:01:30|46008|45968|46010.7|45970.7|46010.7|45970.7|46008|45968|3
1648562500000|2022-03-29 14:01:40|46013.4|45973.4|46003.4|45963.4|46015.7|45975.7|45993.4|45953.4|52
1648562510000|2022-03-29 14:01:50|46001.1|45961.1|45985.7|45945.7|46001.1|45961.1|45980.7|45940.7|3
1648562520000|2022-03-29 14:02:00|45983.4|45943.4|45978.4|45938.4|45995.7|45955.7|45978.4|45938.4|18
1648562530000|2022-03-29 14:02:10|45973|45933|45970.2|45930.2|45973|45933|45933|45893|11
1648562540000|2022-03-29 14:02:20|45975.7|45935.7|45975.7|45935.7|45975.7|45935.7|45973.4|45933.4|2
1648562550000|2022-03-29 14:02:30|45980.7|45940.7|45977.9|45937.9|45987.9|45947.9|45977.9|45937.9|9
1648562560000|2022-03-29 14:02:40|45972.9|45932.9|45995.7|45955.7|46000.7|45960.7|45972.9|45932.9|9
1648562570000|2022-03-29 14:02:50|45992.9|45952.9|45967.9|45927.9|45995.7|45955.7|45967.9|45927.9|9
1648562580000|2022-03-29 14:03:00|45970.7|45930.7|45968.4|45928.4|45977.9|45937.9|45955.7|45915.7|26
1648562590000|2022-03-29 14:03:10|45973.4|45933.4|45973.4|45933.4|45975.7|45935.7|45973.4|45933.4|2
1648562600000|2022-03-29 14:03:20|45992.9|45952.9|45995.7|45955.7|45995.7|45955.7|45992.9|45952.9|14
1648562610000|2022-03-29 14:03:30|45993.4|45953.4|45997.9|45957.9|45997.9|45957.9|45985.7|45945.7|4
1648562620000|2022-03-29 14:03:40|46020.2|45980.2|46025.7|45985.7|46025.7|45985.7|46020.2|45980.2|14
1648562630000|2022-03-29 14:03:50|46022.9|45982.9|46017.9|45977.9|46025.7|45985.7|46015.7|45975.7|23
1648562640000|2022-03-29 14:04:00|46007.9|45967.9|46042.9|46002.9|46045.2|46005.2|46002.9|45962.9|32
1648562650000|2022-03-29 14:04:10|46040.2|46000.2|46034.8|45994.8|46050.2|46010.2|46034.8|45994.8|10
1648562660000|2022-03-29 14:04:20|46032.1|45992.1|46014.8|45974.8|46034.8|45994.8|46014.8|45974.8|6
1648562670000|2022-03-29 14:04:30|46012.5|45972.5|45984.8|45944.8|46012.5|45972.5|45984.8|45944.8|7
1648562680000|2022-03-29 14:04:40|45992.5|45952.5|45989.8|45949.8|45994.8|45954.8|45984.8|45944.8|16
1648562690000|2022-03-29 14:04:50|45979.8|45939.8|45974.8|45934.8|45979.8|45939.8|45967.1|45927.1|15
1648562700000|2022-03-29 14:05:00|45969.8|45929.8|45950.2|45910.2|45972.5|45932.5|45942.5|45902.5|22
1648562710000|2022-03-29 14:05:10|45940.2|45900.2|45962.5|45922.5|45962.5|45922.5|45940.2|45900.2|10
1648562720000|2022-03-29 14:05:20|45960.2|45920.2|46032.5|45992.5|46032.5|45992.5|45942.9|45902.9|33
1648562730000|2022-03-29 14:05:30|46024.8|45984.8|46032.5|45992.5|46032.5|45992.5|46010.2|45970.2|9
1648562740000|2022-03-29 14:05:40|46024.8|45984.8|46040.2|46000.2|46044.8|46004.8|46012.5|45972.5|12
1648562750000|2022-03-29 14:05:50|46037.5|45997.5|46032.5|45992.5|46037.5|45997.5|46022.5|45982.5|6
1648562760000|2022-03-29 14:06:00|46029.8|45989.8|45955.6|45915.6|46029.8|45989.8|45955.6|45915.6|26
1648562770000|2022-03-29 14:06:10|45957.9|45917.9|45947.9|45907.9|45957.9|45917.9|45945.2|45905.2|58
1648562780000|2022-03-29 14:06:20|45952.5|45912.5|45947.9|45907.9|45967.9|45927.9|45945.6|45905.6|77
1648562790000|2022-03-29 14:06:30|45950.2|45910.2|45920.6|45880.6|45965.2|45925.2|45920.6|45880.6|21
1648562800000|2022-03-29 14:06:40|45930.6|45890.6|45957.5|45917.5|45965.2|45925.2|45930.2|45890.2|27
1648562810000|2022-03-29 14:06:50|45967.5|45927.5|45970.2|45930.2|45972.5|45932.5|45964.8|45924.8|7
1648562820000|2022-03-29 14:07:00|45962.5|45922.5|45955.2|45915.2|45962.5|45922.5|45947.5|45907.5|18
1648562830000|2022-03-29 14:07:10|45960.2|45920.2|45970.2|45930.2|45970.2|45930.2|45950.2|45910.2|25
1648562840000|2022-03-29 14:07:20|45967.9|45927.9|45950.2|45910.2|45970.6|45930.6|45950.2|45910.2|8
1648562850000|2022-03-29 14:07:30|45955.2|45915.2|45960.2|45920.2|45962.5|45922.5|45952.5|45912.5|25
1648562860000|2022-03-29 14:07:40|45950.2|45910.2|45940.2|45900.2|45952.9|45912.9|45940.2|45900.2|22
1648562870000|2022-03-29 14:07:50|45927.9|45887.9|45907.9|45867.9|45927.9|45887.9|45900.2|45860.2|22
1648562880000|2022-03-29 14:08:00|45902.5|45862.5|45910.2|45870.2|45910.2|45870.2|45902.5|45862.5|18
1648562890000|2022-03-29 14:08:10|45902.5|45862.5|45889.8|45849.8|45905.2|45865.2|45889.8|45849.8|12
1648562900000|2022-03-29 14:08:20|45887.5|45847.5|45902.5|45862.5|45902.5|45862.5|45887.5|45847.5|14
1648562910000|2022-03-29 14:08:30|45905.2|45865.2|45920.2|45880.2|45920.2|45880.2|45902.5|45862.5|20
1648562920000|2022-03-29 14:08:40|45917.5|45877.5|45922.5|45882.5|45922.5|45882.5|45917.5|45877.5|3
1648562930000|2022-03-29 14:08:50|45930.2|45890.2|45917.9|45877.9|45930.2|45890.2|45912.9|45872.9|11
1648562940000|2022-03-29 14:09:00|45915.2|45875.2|45910.2|45870.2|45915.2|45875.2|45902.9|45862.9|22
1648562950000|2022-03-29 14:09:10|45912.9|45872.9|45937.9|45897.9|45937.9|45897.9|45912.9|45872.9|16
1648562960000|2022-03-29 14:09:20|45932.9|45892.9|45950.2|45910.2|45950.2|45910.2|45932.9|45892.9|6
1648562970000|2022-03-29 14:09:30|45947.9|45907.9|45942.9|45902.9|45947.9|45907.9|45942.9|45902.9|2
1648562980000|2022-03-29 14:09:40|45940.6|45900.6|45940.2|45900.2|45940.6|45900.6|45935.2|45895.2|11
1648562990000|2022-03-29 14:09:50|45942.9|45902.9|45942.9|45902.9|45942.9|45902.9|45940.2|45900.2|4
1648563000000|2022-03-29 14:10:00|45937.9|45897.9|45927.9|45887.9|45937.9|45897.9|45917.9|45877.9|11
1648563010000|2022-03-29 14:10:10|45930.6|45890.6|45937.9|45897.9|45940.6|45900.6|45930.6|45890.6|11
1648563020000|2022-03-29 14:10:20|45940.2|45900.2|45937.9|45897.9|45945.2|45905.2|45937.9|45897.9|2
1648563030000|2022-03-29 14:10:30|45945.2|45905.2|45937.9|45897.9|45945.2|45905.2|45935.2|45895.2|5
1648563040000|2022-03-29 14:10:40|45945.2|45905.2|45967.9|45927.9|45970.2|45930.2|45945.2|45905.2|16
1648563050000|2022-03-29 14:10:50|45957.9|45917.9|45957.9|45917.9|45960.2|45920.2|45950.2|45910.2|17
1648563060000|2022-03-29 14:11:00|45952.9|45912.9|45960.2|45920.2|45960.2|45920.2|45950.2|45910.2|17
1648563070000|2022-03-29 14:11:10|45957.9|45917.9|45960.2|45920.2|45960.2|45920.2|45957.9|45917.9|4
1648563080000|2022-03-29 14:11:20|45957.9|45917.9|45965.2|45925.2|45965.2|45925.2|45957.9|45917.9|8
1648563090000|2022-03-29 14:11:30|45955.6|45915.6|45947.9|45907.9|45955.6|45915.6|45947.9|45907.9|19
1648563100000|2022-03-29 14:11:40|45940.2|45900.2|45937.9|45897.9|45947.9|45907.9|45937.9|45897.9|6
1648563110000|2022-03-29 14:11:50|45932.9|45892.9|45940.6|45900.6|45940.6|45900.6|45915.6|45875.6|15
1648563120000|2022-03-29 14:12:00|45935.2|45895.2|45970.2|45930.2|45972.9|45932.9|45935.2|45895.2|6
1648563130000|2022-03-29 14:12:10|45982.9|45942.9|45981|45941|46007.9|45967.9|45976|45936|63
1648563140000|2022-03-29 14:12:20|45983.3|45943.3|46015.6|45975.6|46018.3|45978.3|45981|45941|41
1648563150000|2022-03-29 14:12:30|46013.3|45973.3|46035.6|45995.6|46035.6|45995.6|46013.3|45973.3|19
1648563160000|2022-03-29 14:12:40|46043.3|46003.3|46055.6|46015.6|46063.3|46023.3|46041|46001|8
1648563170000|2022-03-29 14:12:50|46058.3|46018.3|46075.6|46035.6|46075.6|46035.6|46055.6|46015.6|25
1648563180000|2022-03-29 14:13:00|46073.3|46033.3|46075.6|46035.6|46078.3|46038.3|46068.3|46028.3|7
1648563190000|2022-03-29 14:13:10|46068.3|46028.3|46097.9|46057.9|46100.2|46060.2|46065.6|46025.6|28
1648563200000|2022-03-29 14:13:20|46087.9|46047.9|46107.9|46067.9|46110.2|46070.2|46087.9|46047.9|29
1648563210000|2022-03-29 14:13:30|46110.2|46070.2|46117.9|46077.9|46117.9|46077.9|46102.9|46062.9|12
1648563220000|2022-03-29 14:13:40|46130.2|46090.2|46160.2|46120.2|46180.2|46140.2|46127.9|46087.9|31
1648563230000|2022-03-29 14:13:50|46162.9|46122.9|46182.4|46142.4|46187.9|46147.9|46152.9|46112.9|82
1648563240000|2022-03-29 14:14:00|46187.9|46147.9|46180.2|46140.2|46187.9|46147.9|46170.2|46130.2|38
1648563250000|2022-03-29 14:14:10|46177.4|46137.4|46165.6|46125.6|46177.4|46137.4|46160.2|46120.2|5
1648563260000|2022-03-29 14:14:20|46160.2|46120.2|46172.9|46132.9|46172.9|46132.9|46150.2|46110.2|11
1648563270000|2022-03-29 14:14:30|46170.2|46130.2|46200.2|46160.2|46202.4|46162.4|46165.6|46125.6|14
1648563280000|2022-03-29 14:14:40|46205.2|46165.2|46195.6|46155.6|46212.9|46172.9|46185.6|46145.6|10
1648563290000|2022-03-29 14:14:50|46190.2|46150.2|46185.6|46145.6|46192.9|46152.9|46177.9|46137.9|4
1648563300000|2022-03-29 14:15:00|46187.9|46147.9|46195.6|46155.6|46195.6|46155.6|46172.9|46132.9|8
1648563310000|2022-03-29 14:15:10|46190.1|46150.1|46187.9|46147.9|46202.9|46162.9|46187.9|46147.9|7
1648563320000|2022-03-29 14:15:20|46185.6|46145.6|46141|46101|46185.6|46145.6|46138.3|46098.3|6
1648563330000|2022-03-29 14:15:30|46143.3|46103.3|46141|46101|46156|46116|46141|46101|6
1648563340000|2022-03-29 14:15:40|46143.3|46103.3|46141|46101|46146|46106|46136|46096|3
1648563350000|2022-03-29 14:15:50|46138.3|46098.3|46151|46111|46151|46111|46126|46086|15
1648563360000|2022-03-29 14:16:00|46143.3|46103.3|46171|46131|46171|46131|46138.3|46098.3|13
1648563370000|2022-03-29 14:16:10|46173.3|46133.3|46163.3|46123.3|46175.6|46135.6|46161|46121|8
1648563380000|2022-03-29 14:16:20|46161|46121|46178.3|46138.3|46178.3|46138.3|46153.3|46113.3|29
1648563390000|2022-03-29 14:16:30|46173.3|46133.3|46188.3|46148.3|46191|46151|46171|46131|5
1648563400000|2022-03-29 14:16:40|46191|46151|46218.3|46178.3|46220.6|46180.6|46191|46151|13
1648563410000|2022-03-29 14:16:50|46230.6|46190.6|46247.9|46207.9|46295.6|46255.6|46230.6|46190.6|60
1648563420000|2022-03-29 14:17:00|46237.9|46197.9|46232.9|46192.9|46242.9|46202.9|46225.6|46185.6|36
1648563430000|2022-03-29 14:17:10|46228.3|46188.3|46205.6|46165.6|46228.3|46188.3|46205.6|46165.6|34
1648563440000|2022-03-29 14:17:20|46207.9|46167.9|46215.6|46175.6|46227.9|46187.9|46207.9|46167.9|24
1648563450000|2022-03-29 14:17:30|46198.3|46158.3|46190.6|46150.6|46201|46161|46168.3|46128.3|16
1648563460000|2022-03-29 14:17:40|46188.3|46148.3|46215.6|46175.6|46223.3|46183.3|46188.3|46148.3|32
1648563470000|2022-03-29 14:17:50|46210.6|46170.6|46203.3|46163.3|46215.6|46175.6|46198.3|46158.3|12
1648563480000|2022-03-29 14:18:00|46196|46156|46178.3|46138.3|46201|46161|46173.3|46133.3|32
1648563490000|2022-03-29 14:18:10|46175.6|46135.6|46200.6|46160.6|46205.6|46165.6|46175.6|46135.6|24
1648563500000|2022-03-29 14:18:20|46206|46166|46225.1|46185.1|46237.8|46197.8|46206|46166|25
1648563510000|2022-03-29 14:18:30|46227.8|46187.8|46240.6|46200.6|46245.6|46205.6|46227.8|46187.8|9
1648563520000|2022-03-29 14:18:40|46243.3|46203.3|46275.6|46235.6|46275.6|46235.6|46235.6|46195.6|13
1648563530000|2022-03-29 14:18:50|46273.3|46233.3|46275.6|46235.6|46290.1|46250.1|46270.6|46230.6|34
1648563540000|2022-03-29 14:19:00|46270.6|46230.6|46275.6|46235.6|46288.3|46248.3|46270.6|46230.6|20
1648563550000|2022-03-29 14:19:10|46278.3|46238.3|46255.6|46215.6|46278.3|46238.3|46233.3|46193.3|20
1648563560000|2022-03-29 14:19:20|46251|46211|46245.6|46205.6|46258.3|46218.3|46238.3|46198.3|18
1648563570000|2022-03-29 14:19:30|46250.6|46210.6|46248.3|46208.3|46261|46221|46248.3|46208.3|13
1648563580000|2022-03-29 14:19:40|46243.3|46203.3|46245.6|46205.6|46245.6|46205.6|46233.3|46193.3|12
1648563590000|2022-03-29 14:19:50|46241|46201|46231|46191|46241|46201|46230.6|46190.6|10
1648563600000|2022-03-29 14:20:00|46225.6|46185.6|46196|46156|46225.6|46185.6|46196|46156|49
1648563610000|2022-03-29 14:20:10|46198.3|46158.3|46220.6|46180.6|46228.3|46188.3|46198.3|46158.3|14
1648563620000|2022-03-29 14:20:20|46225.6|46185.6|46225.5|46185.5|46233.3|46193.3|46223.3|46183.3|8
1648563630000|2022-03-29 14:20:30|46228.3|46188.3|46268.3|46228.3|46271|46231|46223.3|46183.3|22
1648563640000|2022-03-29 14:20:40|46270.5|46230.5|46255.5|46215.5|46275.5|46235.5|46255.5|46215.5|9
1648563650000|2022-03-29 14:20:50|46248.3|46208.3|46225.5|46185.5|46248.3|46208.3|46223.3|46183.3|18
1648563660000|2022-03-29 14:21:00|46223.3|46183.3|46238.3|46198.3|46241|46201|46223.3|46183.3|44
1648563670000|2022-03-29 14:21:10|46233.3|46193.3|46233.3|46193.3|46233.3|46193.3|46231|46191|25
1648563680000|2022-03-29 14:21:20|46231|46191|46193.3|46153.3|46231|46191|46193.3|46153.3|33
1648563690000|2022-03-29 14:21:30|46188.7|46148.7|46215.5|46175.5|46223.3|46183.3|46185.5|46145.5|12
1648563700000|2022-03-29 14:21:40|46213.3|46173.3|46238.3|46198.3|46238.3|46198.3|46211|46171|8
1648563710000|2022-03-29 14:21:50|46235.5|46195.5|46293.3|46253.3|46293.3|46253.3|46228.3|46188.3|53
1648563720000|2022-03-29 14:22:00|46288.7|46248.7|46281|46241|46288.7|46248.7|46270.5|46230.5|9
1648563730000|2022-03-29 14:22:10|46275.5|46235.5|46275.5|46235.5|46285.5|46245.5|46267.8|46227.8|23
1648563740000|2022-03-29 14:22:20|46278.3|46238.3|46280.5|46240.5|46280.5|46240.5|46260.5|46220.5|15
1648563750000|2022-03-29 14:22:30|46277.8|46237.8|46285.5|46245.5|46290.5|46250.5|46277.8|46237.8|18
1648563760000|2022-03-29 14:22:40|46283.3|46243.3|46283.3|46243.3|46285.5|46245.5|46280.5|46240.5|5
1648563770000|2022-03-29 14:22:50|46280.5|46240.5|46300.5|46260.5|46305.5|46265.5|46280.5|46240.5|12
1648563780000|2022-03-29 14:23:00|46302.8|46262.8|46305.5|46265.5|46305.5|46265.5|46290.5|46250.5|8
1648563790000|2022-03-29 14:23:10|46310.5|46270.5|46335.5|46295.5|46335.5|46295.5|46310.5|46270.5|37
1648563800000|2022-03-29 14:23:20|46328.2|46288.2|46323.2|46283.2|46335.5|46295.5|46318.2|46278.2|9
1648563810000|2022-03-29 14:23:30|46325.5|46285.5|46325.5|46285.5|46326|46286|46323.2|46283.2|24
1648563820000|2022-03-29 14:23:40|46328.2|46288.2|46325.5|46285.5|46328.2|46288.2|46323.2|46283.2|3
1648563830000|2022-03-29 14:23:50|46323.2|46283.2|46323.2|46283.2|46325.5|46285.5|46323.2|46283.2|4
1648563840000|2022-03-29 14:24:00|46315.5|46275.5|46298.2|46258.2|46328.2|46288.2|46295.5|46255.5|25
1648563850000|2022-03-29 14:24:10|46300.5|46260.5|46261|46221|46305.5|46265.5|46261|46221|11
1648563860000|2022-03-29 14:24:20|46258.2|46218.2|46253.2|46213.2|46271|46231|46253.2|46213.2|13
1648563870000|2022-03-29 14:24:30|46248.7|46208.7|46248.7|46208.7|46248.7|46208.7|46241|46201|6
1648563880000|2022-03-29 14:24:40|46246|46206|46238.7|46198.7|46248.7|46208.7|46233.7|46193.7|10
1648563890000|2022-03-29 14:24:50|46231|46191|46236|46196|46236|46196|46216|46176|10
1648563900000|2022-03-29 14:25:00|46238.7|46198.7|46223.2|46183.2|46238.7|46198.7|46221|46181|24
1648563910000|2022-03-29 14:25:10|46227.8|46187.8|46245.5|46205.5|46245.5|46205.5|46227.8|46187.8|9
1648563920000|2022-03-29 14:25:20|46240.5|46200.5|46203.2|46163.2|46243.2|46203.2|46203.2|46163.2|18
1648563930000|2022-03-29 14:25:30|46198.2|46158.2|46203.2|46163.2|46208.2|46168.2|46188.2|46148.2|16
1648563940000|2022-03-29 14:25:40|46208.2|46168.2|46201|46161|46213.2|46173.2|46196|46156|5
1648563950000|2022-03-29 14:25:50|46203.2|46163.2|46191|46151|46203.2|46163.2|46191|46151|12
1648563960000|2022-03-29 14:26:00|46186|46146|46191|46151|46193.2|46153.2|46183.2|46143.2|4
1648563970000|2022-03-29 14:26:10|46188.7|46148.7|46193.2|46153.2|46193.2|46153.2|46180.9|46140.9|4
1648563980000|2022-03-29 14:26:20|46195.9|46155.9|46185.9|46145.9|46195.9|46155.9|46185.9|46145.9|5
1648563990000|2022-03-29 14:26:30|46188.7|46148.7|46198.7|46158.7|46198.7|46158.7|46188.7|46148.7|11
1648564000000|2022-03-29 14:26:40|46195.9|46155.9|46195.9|46155.9|46198.7|46158.7|46195.9|46155.9|6
1648564010000|2022-03-29 14:26:50|46193.2|46153.2|46215.5|46175.5|46220.5|46180.5|46193.2|46153.2|17
1648564020000|2022-03-29 14:27:00|46213.2|46173.2|46198.2|46158.2|46218.2|46178.2|46198.2|46158.2|9
1648564030000|2022-03-29 14:27:10|46195.5|46155.5|46203.2|46163.2|46203.2|46163.2|46195.5|46155.5|6
1648564040000|2022-03-29 14:27:20|46198.2|46158.2|46198.2|46158.2|46203.2|46163.2|46195.9|46155.9|31
1648564050000|2022-03-29 14:27:30|46203.2|46163.2|46173.2|46133.2|46203.2|46163.2|46163.2|46123.2|36
1648564060000|2022-03-29 14:27:40|46165.9|46125.9|46178.2|46138.2|46183.2|46143.2|46165.5|46125.5|14
1648564070000|2022-03-29 14:27:50|46180.9|46140.9|46190.9|46150.9|46198.7|46158.7|46180.9|46140.9|14
1648564080000|2022-03-29 14:28:00|46188.7|46148.7|46198.2|46158.2|46198.2|46158.2|46175.9|46135.9|21
1648564090000|2022-03-29 14:28:10|46205.9|46165.9|46195.9|46155.9|46213.2|46173.2|46195.9|46155.9|9
1648564100000|2022-03-29 14:28:20|46198.2|46158.2|46200.9|46160.9|46210.9|46170.9|46198.2|46158.2|13
1648564110000|2022-03-29 14:28:30|46198.7|46158.7|46200.9|46160.9|46213.2|46173.2|46198.7|46158.7|31
1648564120000|2022-03-29 14:28:40|46191.4|46151.4|46190.9|46150.9|46203.2|46163.2|46178.2|46138.2|45
1648564130000|2022-03-29 14:28:50|46193.2|46153.2|46203.2|46163.2|46203.2|46163.2|46193.2|46153.2|6
1648564140000|2022-03-29 14:29:00|46200.9|46160.9|46190.9|46150.9|46200.9|46160.9|46190.9|46150.9|9
1648564150000|2022-03-29 14:29:10|46188.2|46148.2|46180.9|46140.9|46190.9|46150.9|46178.6|46138.6|9
1648564160000|2022-03-29 14:29:20|46158.2|46118.2|46160.9|46120.9|46160.9|46120.9|46150.9|46110.9|3
1648564170000|2022-03-29 14:29:30|46163.2|46123.2|46168.6|46128.6|46170.9|46130.9|46163.2|46123.2|14
1648564180000|2022-03-29 14:29:40|46163.6|46123.6|46160.9|46120.9|46168.6|46128.6|46160.9|46120.9|6
1648564190000|2022-03-29 14:29:50|46156.4|46116.4|46143.6|46103.6|46156.4|46116.4|46140.9|46100.9|15
1648564200000|2022-03-29 14:30:00|46140.9|46100.9|46128.6|46088.6|46141.4|46101.4|46128.6|46088.6|7
1648564210000|2022-03-29 14:30:10|46130.9|46090.9|46106.4|46066.4|46130.9|46090.9|46106.4|46066.4|20
1648564220000|2022-03-29 14:30:20|46108.6|46068.6|46098.6|46058.6|46108.6|46068.6|46090.9|46050.9|27
1648564230000|2022-03-29 14:30:30|46093.6|46053.6|46100.9|46060.9|46106.4|46066.4|46088.6|46048.6|9
1648564240000|2022-03-29 14:30:40|46098.6|46058.6|46115.9|46075.9|46115.9|46075.9|46098.6|46058.6|18
1648564250000|2022-03-29 14:30:50|46123.6|46083.6|46168.6|46128.6|46168.6|46128.6|46120.9|46080.9|33
1648564260000|2022-03-29 14:31:00|46163.6|46123.6|46146.4|46106.4|46163.6|46123.6|46143.6|46103.6|7
1648564270000|2022-03-29 14:31:10|46148.6|46108.6|46100.9|46060.9|46151.4|46111.4|46098.6|46058.6|11
1648564280000|2022-03-29 14:31:20|46093.6|46053.6|46088.6|46048.6|46096.4|46056.4|46088.6|46048.6|10
1648564290000|2022-03-29 14:31:30|46085.9|46045.9|46078.6|46038.6|46085.9|46045.9|46076.4|46036.4|18
1648564300000|2022-03-29 14:31:40|46071.4|46031.4|46054.1|46014.1|46078.6|46038.6|46054.1|46014.1|11
1648564310000|2022-03-29 14:31:50|46051.4|46011.4|46046.4|46006.4|46058.6|46018.6|46043.6|46003.6|12
1648564320000|2022-03-29 14:32:00|46044.1|46004.1|46026.4|45986.4|46044.1|46004.1|46018.2|45978.2|23
1648564330000|2022-03-29 14:32:10|46028.6|45988.6|46018.6|45978.6|46028.6|45988.6|46016.3|45976.3|16
1648564340000|2022-03-29 14:32:20|46015.9|45975.9|46038.6|45998.6|46038.6|45998.6|46015.9|45975.9|43
1648564350000|2022-03-29 14:32:30|46036.3|45996.3|46036.3|45996.3|46038.6|45998.6|46026.3|45986.3|39
1648564360000|2022-03-29 14:32:40|46033.6|45993.6|46026.3|45986.3|46033.6|45993.6|46026.3|45986.3|17
1648564370000|2022-03-29 14:32:50|46021.3|45981.3|46028.6|45988.6|46038.6|45998.6|46021.3|45981.3|51
1648564380000|2022-03-29 14:33:00|46026.3|45986.3|46026.3|45986.3|46028.6|45988.6|46026.3|45986.3|14
1648564390000|2022-03-29 14:33:10|46028.6|45988.6|46061.3|46021.3|46071.3|46031.3|46028.6|45988.6|21
1648564400000|2022-03-29 14:33:20|46064.1|46024.1|46074.1|46034.1|46083.6|46043.6|46064.1|46024.1|17
1648564410000|2022-03-29 14:33:30|46064.1|46024.1|46031.8|45991.8|46064.1|46024.1|46031.8|45991.8|10
1648564420000|2022-03-29 14:33:40|46039.1|45999.1|46031.8|45991.8|46039.1|45999.1|46031.8|45991.8|16
1648564430000|2022-03-29 14:33:50|46034.1|45994.1|46034.1|45994.1|46034.1|45994.1|46034.1|45994.1|3
1648564440000|2022-03-29 14:34:00|46029.5|45989.5|46036.8|45996.8|46051.8|46011.8|46026.8|45986.8|24
1648564450000|2022-03-29 14:34:10|46041.8|46001.8|46044.1|46004.1|46054.1|46014.1|46041.8|46001.8|12
1648564460000|2022-03-29 14:34:20|46041.8|46001.8|46044.1|46004.1|46044.1|46004.1|46036.8|45996.8|15
1648564470000|2022-03-29 14:34:30|46061.8|46021.8|46044.1|46004.1|46061.8|46021.8|46041.8|46001.8|16
1648564480000|2022-03-29 14:34:40|46046.8|46006.8|46031.8|45991.8|46046.8|46006.8|46031.8|45991.8|15
1648564490000|2022-03-29 14:34:50|46034.1|45994.1|46031.8|45991.8|46041.8|46001.8|46026.8|45986.8|21
1648564500000|2022-03-29 14:35:00|46029.1|45989.1|46001.8|45961.8|46029.1|45989.1|45999.1|45959.1|12
1648564510000|2022-03-29 14:35:10|45969.5|45929.5|45971.8|45931.8|45981.8|45941.8|45961.8|45921.8|13
1648564520000|2022-03-29 14:35:20|45969|45929|45994|45954|46004|45964|45969|45929|17
1648564530000|2022-03-29 14:35:30|45984|45944|45981.8|45941.8|45989|45949|45981.8|45941.8|6
1648564540000|2022-03-29 14:35:40|45979.5|45939.5|45951.8|45911.8|45981.8|45941.8|45951.8|45911.8|9
1648564550000|2022-03-29 14:35:50|45958.6|45918.6|45981.8|45941.8|45981.8|45941.8|45958.6|45918.6|24
1648564560000|2022-03-29 14:36:00|45971.8|45931.8|45971.8|45931.8|45974|45934|45971.8|45931.8|28
1648564570000|2022-03-29 14:36:10|45974|45934|45961.8|45921.8|45974|45934|45954|45914|23
1648564580000|2022-03-29 14:36:20|45964|45924|45954|45914|45964|45924|45954|45914|6
1648564590000|2022-03-29 14:36:30|45951.8|45911.8|45954|45914|45954|45914|45951.8|45911.8|6
1648564600000|2022-03-29 14:36:40|45946.8|45906.8|45969.5|45929.5|45969.5|45929.5|45941.8|45901.8|14
1648564610000|2022-03-29 14:36:50|45981.8|45941.8|45977.2|45937.2|45981.8|45941.8|45974.5|45934.5|28
1648564620000|2022-03-29 14:37:00|45962.2|45922.2|45962.2|45922.2|45962.2|45922.2|45962.2|45922.2|110
1648564630000|2022-03-29 14:37:10|45959.9|45919.9|45954.9|45914.9|45959.9|45919.9|45937.2|45897.2|12
1648564640000|2022-03-29 14:37:20|45949.9|45909.9|45942.6|45902.6|45949.9|45909.9|45942.6|45902.6|4
1648564650000|2022-03-29 14:37:30|45939.9|45899.9|45934.9|45894.9|45939.9|45899.9|45932.6|45892.6|17
1648564660000|2022-03-29 14:37:40|45944.9|45904.9|45944.9|45904.9|45954.9|45914.9|45944.9|45904.9|13
1648564670000|2022-03-29 14:37:50|45942.6|45902.6|45942.6|45902.6|45942.6|45902.6|45942.6|45902.6|11
1648564680000|2022-03-29 14:38:00|45944.9|45904.9|45942.6|45902.6|45944.9|45904.9|45942.6|45902.6|8
1648564690000|2022-03-29 14:38:10|45944.9|45904.9|45934.9|45894.9|45944.9|45904.9|45932.6|45892.6|19
1648564700000|2022-03-29 14:38:20|45944.9|45904.9|45932.6|45892.6|45944.9|45904.9|45922.6|45882.6|19
1648564710000|2022-03-29 14:38:30|45934.9|45894.9|45947.6|45907.6|45972.6|45932.6|45932.6|45892.6|30
1648564720000|2022-03-29 14:38:40|45944.9|45904.9|45932.6|45892.6|45944.9|45904.9|45917.6|45877.6|29
1648564730000|2022-03-29 14:38:50|45934.9|45894.9|45932.6|45892.6|45934.9|45894.9|45924.9|45884.9|20
1648564740000|2022-03-29 14:39:00|45929.9|45889.9|45952.6|45912.6|45952.6|45912.6|45929.9|45889.9|11
1648564750000|2022-03-29 14:39:10|45947.6|45907.6|45952.6|45912.6|45957.6|45917.6|45947.6|45907.6|19
1648564760000|2022-03-29 14:39:20|45949.9|45909.9|45957.6|45917.6|45957.6|45917.6|45949.9|45909.9|12
1648564770000|2022-03-29 14:39:30|45962.6|45922.6|45982.6|45942.6|45987.6|45947.6|45959.9|45919.9|18
1648564780000|2022-03-29 14:39:40|45974.9|45934.9|45962.2|45922.2|45974.9|45934.9|45962.2|45922.2|9
1648564790000|2022-03-29 14:39:50|45964.9|45924.9|45984.9|45944.9|45984.9|45944.9|45964.9|45924.9|24
1648564800000|2022-03-29 14:40:00|45987.2|45947.2|45994.9|45954.9|45994.9|45954.9|45987.2|45947.2|11
1648564810000|2022-03-29 14:40:10|||||||||3
1648564820000|2022-03-29 14:40:20|45984.9|45944.9|45972.6|45932.6|45984.9|45944.9|45972.6|45932.6|20
1648564830000|2022-03-29 14:40:30|45962.2|45922.2|45954.9|45914.9|45964.9|45924.9|45954.9|45914.9|13
1648564840000|2022-03-29 14:40:40|45944.9|45904.9|45957.6|45917.6|45964.9|45924.9|45944.9|45904.9|30
1648564850000|2022-03-29 14:40:50|45962.6|45922.6|45954.9|45914.9|45964.9|45924.9|45954.9|45914.9|23
1648564860000|2022-03-29 14:41:00|45949.9|45909.9|45944.9|45904.9|45949.9|45909.9|45944.9|45904.9|8
1648564870000|2022-03-29 14:41:10|45947.6|45907.6|45954.9|45914.9|45962.6|45922.6|45947.6|45907.6|4
1648564880000|2022-03-29 14:41:20|45964.9|45924.9|45977.6|45937.6|45985.3|45945.3|45964.9|45924.9|26
1648564890000|2022-03-29 14:41:30|45974.9|45934.9|45967.6|45927.6|45982.6|45942.6|45967.6|45927.6|10
1648564900000|2022-03-29 14:41:40|45964.9|45924.9|45967.6|45927.6|45967.6|45927.6|45962.6|45922.6|8
1648564910000|2022-03-29 14:41:50|45974.9|45934.9|46002.6|45962.6|46005.3|45965.3|45974.9|45934.9|18
1648564920000|2022-03-29 14:42:00|45997.6|45957.6|46012.6|45972.6|46017.6|45977.6|45984.9|45944.9|19
1648564930000|2022-03-29 14:42:10|46009.4|45969.4|46044.9|46004.9|46044.9|46004.9|46009.4|45969.4|18
1648564940000|2022-03-29 14:42:20|46047.6|46007.6|46054.9|46014.9|46054.9|46014.9|46042.6|46002.6|18
1648564950000|2022-03-29 14:42:30|46057.6|46017.6|46092.6|46052.6|46092.6|46052.6|46057.6|46017.6|46
1648564960000|2022-03-29 14:42:40|46097.6|46057.6|46099.9|46059.9|46102.6|46062.6|46092.6|46052.6|16
1648564970000|2022-03-29 14:42:50|46102.6|46062.6|46114.9|46074.9|46132.6|46092.6|46102.6|46062.6|46
1648564980000|2022-03-29 14:43:00|46119.9|46079.9|46122.6|46082.6|46129.9|46089.9|46104.9|46064.9|28
1648564990000|2022-03-29 14:43:10|46124.9|46084.9|46124.9|46084.9|46127.6|46087.6|46117.6|46077.6|16
1648565000000|2022-03-29 14:43:20|46122.6|46082.6|46089.9|46049.9|46124.9|46084.9|46087.6|46047.6|30
1648565010000|2022-03-29 14:43:30|46092.6|46052.6|46104.9|46064.9|46104.9|46064.9|46082.6|46042.6|22
1648565020000|2022-03-29 14:43:40|46097.6|46057.6|46134.9|46094.9|46134.9|46094.9|46094.9|46054.9|30
1648565030000|2022-03-29 14:43:50|46132.6|46092.6|46117.6|46077.6|46132.6|46092.6|46117.6|46077.6|6
1648565040000|2022-03-29 14:44:00|46114.9|46074.9|46094.9|46054.9|46114.9|46074.9|46094.9|46054.9|12
1648565050000|2022-03-29 14:44:10|46092.6|46052.6|46074.9|46034.9|46092.6|46052.6|46064.9|46024.9|19
1648565060000|2022-03-29 14:44:20|46079.4|46039.4|46084.9|46044.9|46084.9|46044.9|46064.9|46024.9|36
1648565070000|2022-03-29 14:44:30|46099.9|46059.9|46104.9|46064.9|46107.2|46067.2|46099.9|46059.9|14
1648565080000|2022-03-29 14:44:40|46107.6|46067.6|46114.9|46074.9|46114.9|46074.9|46107.2|46067.2|5
1648565090000|2022-03-29 14:44:50|46119.4|46079.4|46107.6|46067.6|46124.9|46084.9|46107.6|46067.6|24
1648565100000|2022-03-29 14:45:00|46112.6|46072.6|46124.9|46084.9|46127.6|46087.6|46102.6|46062.6|24
1648565110000|2022-03-29 14:45:10|46120.3|46080.3|46104.9|46064.9|46122.6|46082.6|46102.6|46062.6|29
1648565120000|2022-03-29 14:45:20|46124.9|46084.9|46177.1|46137.1|46182.1|46142.1|46124.4|46084.4|118
1648565130000|2022-03-29 14:45:30|46174.9|46134.9|46174.9|46134.9|46174.9|46134.9|46164.9|46124.9|14
1648565140000|2022-03-29 14:45:40|46169.9|46129.9|46214.9|46174.9|46214.9|46174.9|46169.9|46129.9|20
1648565150000|2022-03-29 14:45:50|46204.9|46164.9|46227.1|46187.1|46229.4|46189.4|46194.9|46154.9|106
1648565160000|2022-03-29 14:46:00|46229.4|46189.4|46234|46194|46241.7|46201.7|46221.7|46181.7|39
1648565170000|2022-03-29 14:46:10|46231.7|46191.7|46244|46204|46254|46214|46231.7|46191.7|36
1648565180000|2022-03-29 14:46:20|46246.7|46206.7|46266.3|46226.3|46288.5|46248.5|46246.7|46206.7|21
1648565190000|2022-03-29 14:46:30|46261.3|46221.3|46281.7|46241.7|46281.7|46241.7|46261.3|46221.3|22
1648565200000|2022-03-29 14:46:40|46279.4|46239.4|46259|46219|46279.4|46239.4|46254|46214|9
1648565210000|2022-03-29 14:46:50|46261.7|46221.7|46244|46204|46261.7|46221.7|46234|46194|26
1648565220000|2022-03-29 14:47:00|46241.7|46201.7|46244|46204|46244|46204|46234|46194|8
1648565230000|2022-03-29 14:47:10|46256.3|46216.3|46284|46244|46284|46244|46254|46214|23
1648565240000|2022-03-29 14:47:20|46281.7|46241.7|46314|46274|46314|46274|46281.7|46241.7|12
1648565250000|2022-03-29 14:47:30|46316.3|46276.3|46349|46309|46349|46309|46316.3|46276.3|8
1648565260000|2022-03-29 14:47:40|46341.7|46301.7|46344|46304|46344|46304|46339|46299|7
1648565270000|2022-03-29 14:47:50|46354|46314|46378.5|46338.5|46378.5|46338.5|46354|46314|19
1648565280000|2022-03-29 14:48:00|46368.5|46328.5|46358.5|46318.5|46378.5|46338.5|46356.3|46316.3|15
1648565290000|2022-03-29 14:48:10|46356.2|46316.2|46318.5|46278.5|46358.5|46318.5|46318.5|46278.5|11
1648565300000|2022-03-29 14:48:20|46315.8|46275.8|46281.2|46241.2|46318.5|46278.5|46281.2|46241.2|10
1648565310000|2022-03-29 14:48:30|46286.2|46246.2|46276.2|46236.2|46286.2|46246.2|46271.2|46231.2|6
1648565320000|2022-03-29 14:48:40|46278.5|46238.5|46276.2|46236.2|46278.5|46238.5|46266.2|46226.2|8
1648565330000|2022-03-29 14:48:50|46278.5|46238.5|46276.2|46236.2|46278.5|46238.5|46271.2|46231.2|7
1648565340000|2022-03-29 14:49:00|46273.5|46233.5|46288.5|46248.5|46288.5|46248.5|46271.2|46231.2|20
1648565350000|2022-03-29 14:49:10|46286.2|46246.2|46283.5|46243.5|46286.2|46246.2|46276.2|46236.2|10
1648565360000|2022-03-29 14:49:20|46286.2|46246.2|46288.5|46248.5|46291.2|46251.2|46276.2|46236.2|6
1648565370000|2022-03-29 14:49:30|46296.2|46256.2|46289|46249|46301.2|46261.2|46288.5|46248.5|10
1648565380000|2022-03-29 14:49:40|46299|46259|46329|46289|46334|46294|46299|46259|32
1648565390000|2022-03-29 14:49:50|46321.7|46281.7|46319|46279|46329|46289|46319|46279|12
1648565400000|2022-03-29 14:50:00|46316.2|46276.2|46304|46264|46319|46279|46301.7|46261.7|5
1648565410000|2022-03-29 14:50:10|46306.7|46266.7|46311.7|46271.7|46314|46274|46306.7|46266.7|7
1648565420000|2022-03-29 14:50:20|46309|46269|46306.2|46266.2|46309|46269|46306.2|46266.2|2
1648565430000|2022-03-29 14:50:30|46309|46269|46306.2|46266.2|46309|46269|46306.2|46266.2|7
1648565440000|2022-03-29 14:50:40|46308.5|46268.5|46299|46259|46308.5|46268.5|46284|46244|24
1648565450000|2022-03-29 14:50:50|46304|46264|46299|46259|46304|46264|46291.7|46251.7|6
1648565460000|2022-03-29 14:51:00|46304|46264|46316.2|46276.2|46316.2|46276.2|46299|46259|10
1648565470000|2022-03-29 14:51:10|46321.2|46281.2|46316.2|46276.2|46321.2|46281.2|46314|46274|5
1648565480000|2022-03-29 14:51:20|46314|46274|46323.9|46283.9|46323.9|46283.9|46313.9|46273.9|6
1648565490000|2022-03-29 14:51:30|46311.7|46271.7|46309.4|46269.4|46311.7|46271.7|46297.1|46257.1|13
1648565500000|2022-03-29 14:51:40|46307.1|46267.1|46289.4|46249.4|46307.1|46267.1|46287.1|46247.1|48
1648565510000|2022-03-29 14:51:50|46292.1|46252.1|46307.1|46267.1|46309.8|46269.8|46289.8|46249.8|16
1648565520000|2022-03-29 14:52:00|46309.8|46269.8|46322.5|46282.5|46322.5|46282.5|46309.8|46269.8|4
1648565530000|2022-03-29 14:52:10|46319.8|46279.8|46304.8|46264.8|46319.8|46279.8|46299.4|46259.4|15
1648565540000|2022-03-29 14:52:20|46302.1|46262.1|46307.1|46267.1|46314.8|46274.8|46302.1|46262.1|6
1648565550000|2022-03-29 14:52:30|46312.1|46272.1|46317.1|46277.1|46317.1|46277.1|46312.1|46272.1|6
1648565560000|2022-03-29 14:52:40|46324.8|46284.8|46317.1|46277.1|46324.8|46284.8|46317.1|46277.1|26
1648565570000|2022-03-29 14:52:50|46319.4|46279.4|46329.4|46289.4|46329.4|46289.4|46319.4|46279.4|10
1648565580000|2022-03-29 14:53:00|46327.1|46287.1|46371.7|46331.7|46371.7|46331.7|46327.1|46287.1|15
1648565590000|2022-03-29 14:53:10|46377.1|46337.1|46389.4|46349.4|46396.7|46356.7|46377.1|46337.1|4
1648565600000|2022-03-29 14:53:20|46384.4|46344.4|46384.4|46344.4|46387.1|46347.1|46377.1|46337.1|12
1648565610000|2022-03-29 14:53:30|46382.1|46342.1|46357.1|46317.1|46382.1|46342.1|46349.4|46309.4|18
1648565620000|2022-03-29 14:53:40|46352.1|46312.1|46327.1|46287.1|46352.1|46312.1|46327.1|46287.1|7
1648565630000|2022-03-29 14:53:50|46329.4|46289.4|46351.7|46311.7|46353.9|46313.9|46329.4|46289.4|12
1648565640000|2022-03-29 14:54:00|46354.4|46314.4|46359.4|46319.4|46359.4|46319.4|46354.4|46314.4|6
1648565650000|2022-03-29 14:54:10|46357.1|46317.1|46347.1|46307.1|46359.4|46319.4|46347.1|46307.1|5
1648565660000|2022-03-29 14:54:20|46344.4|46304.4|46307.1|46267.1|46344.4|46304.4|46307.1|46267.1|12
1648565670000|2022-03-29 14:54:30|46311.7|46271.7|46309.4|46269.4|46317.1|46277.1|46309.4|46269.4|28
1648565680000|2022-03-29 14:54:40|46304.4|46264.4|46324.4|46284.4|46329.4|46289.4|46304.4|46264.4|11
1648565690000|2022-03-29 14:54:50|46329.4|46289.4|46317.1|46277.1|46329.4|46289.4|46317.1|46277.1|10
1648565700000|2022-03-29 14:55:00|46314.4|46274.4|46324.4|46284.4|46329.4|46289.4|46314.4|46274.4|6
1648565710000|2022-03-29 14:55:10|46334.4|46294.4|46324.4|46284.4|46334.4|46294.4|46321.6|46281.6|7
1648565720000|2022-03-29 14:55:20|46307.5|46267.5|46302.5|46262.5|46312.5|46272.5|46302.5|46262.5|23
1648565730000|2022-03-29 14:55:30|46304.8|46264.8|46285.2|46245.2|46304.8|46264.8|46272.5|46232.5|25
1648565740000|2022-03-29 14:55:40|46290.2|46250.2|46290.2|46250.2|46300.2|46260.2|46290.2|46250.2|5
1648565750000|2022-03-29 14:55:50|46288|46248|46228|46188|46288|46248|46228|46188|22
1648565760000|2022-03-29 14:56:00|46235.2|46195.2|46228|46188|46235.2|46195.2|46225.2|46185.2|11
1648565770000|2022-03-29 14:56:10|46223|46183|46220.2|46180.2|46230.2|46190.2|46210.2|46170.2|22
1648565780000|2022-03-29 14:56:20|46230.2|46190.2|46228|46188|46238|46198|46228|46188|34
1648565790000|2022-03-29 14:56:30|46230.2|46190.2|46220.2|46180.2|46230.2|46190.2|46220.2|46180.2|5
1648565800000|2022-03-29 14:56:40|46222.5|46182.5|46233|46193|46250.2|46210.2|46222.5|46182.5|17
1648565810000|2022-03-29 14:56:50|46230.2|46190.2|46218|46178|46230.2|46190.2|46218|46178|3
1648565820000|2022-03-29 14:57:00|46220.2|46180.2|46218|46178|46228|46188|46218|46178|16
1648565830000|2022-03-29 14:57:10|46208|46168|46210.2|46170.2|46210.2|46170.2|46208|46168|10
1648565840000|2022-03-29 14:57:20|46220.2|46180.2|46220.2|46180.2|46223|46183|46213|46173|16
1648565850000|2022-03-29 14:57:30|46228|46188|46240.2|46200.2|46240.2|46200.2|46225.2|46185.2|11
1648565860000|2022-03-29 14:57:40|46237.5|46197.5|46240.2|46200.2|46240.2|46200.2|46228|46188|6
1648565870000|2022-03-29 14:57:50|46238|46198|46258|46218|46258|46218|46238|46198|15
1648565880000|2022-03-29 14:58:00|46255.2|46215.2|46268|46228|46272.5|46232.5|46255.2|46215.2|12
1648565890000|2022-03-29 14:58:10|46270.2|46230.2|46262.5|46222.5|46273|46233|46260.2|46220.2|12
1648565900000|2022-03-29 14:58:20|46265.2|46225.2|46237.9|46197.9|46265.2|46225.2|46237.9|46197.9|6
1648565910000|2022-03-29 14:58:30|46232.9|46192.9|46207.9|46167.9|46232.9|46192.9|46207.9|46167.9|8
1648565920000|2022-03-29 14:58:40|46188.4|46148.4|46165.2|46125.2|46188.4|46148.4|46165.2|46125.2|22
1648565930000|2022-03-29 14:58:50|46162.5|46122.5|46170.2|46130.2|46170.2|46130.2|46160.2|46120.2|5
1648565940000|2022-03-29 14:59:00|46177.5|46137.5|46150.2|46110.2|46177.5|46137.5|46147.9|46107.9|18
1648565950000|2022-03-29 14:59:10|46147.9|46107.9|46152.9|46112.9|46157.9|46117.9|46147.9|46107.9|13
1648565960000|2022-03-29 14:59:20|46147.9|46107.9|46137.9|46097.9|46147.9|46107.9|46132.9|46092.9|5
1648565970000|2022-03-29 14:59:30|46132.9|46092.9|46137.9|46097.9|46142.9|46102.9|46132.9|46092.9|10
1648565980000|2022-03-29 14:59:40|46135.7|46095.7|46122.9|46082.9|46135.7|46095.7|46122.9|46082.9|74
1648565990000|2022-03-29 14:59:50|46130.2|46090.2|46137.9|46097.9|46140.2|46100.2|46127.9|46087.9|36
1648566000000|2022-03-29 15:00:00|46133.4|46093.4|46122.9|46082.9|46135.2|46095.2|46122.9|46082.9|4
1648566010000|2022-03-29 15:00:10|46125.2|46085.2|46117.9|46077.9|46130.2|46090.2|46100.2|46060.2|44
1648566020000|2022-03-29 15:00:20|46112.9|46072.9|46107.9|46067.9|46127.9|46087.9|46107.9|46067.9|14
1648566030000|2022-03-29 15:00:30|46105.7|46065.7|46102.9|46062.9|46105.7|46065.7|46087.9|46047.9|14
1648566040000|2022-03-29 15:00:40|46105.7|46065.7|46170.2|46130.2|46170.2|46130.2|46100.2|46060.2|39
1648566050000|2022-03-29 15:00:50|46177.9|46137.9|46202.5|46162.5|46212.5|46172.5|46170.2|46130.2|41
1648566060000|2022-03-29 15:01:00|46197.5|46157.5|46202.5|46162.5|46202.5|46162.5|46185.2|46145.2|20
1648566070000|2022-03-29 15:01:10|46197.9|46157.9|46215.2|46175.2|46215.2|46175.2|46192.5|46152.5|14
1648566080000|2022-03-29 15:01:20|46212.9|46172.9|46212.5|46172.5|46220.2|46180.2|46207.9|46167.9|1
1648566090000|2022-03-29 15:01:30|46215.2|46175.2|46205.2|46165.2|46217.9|46177.9|46205.2|46165.2|5
1648566100000|2022-03-29 15:01:40|46207.5|46167.5|46210.2|46170.2|46222.9|46182.9|46205.2|46165.2|11
1648566110000|2022-03-29 15:01:50|46224.8|46184.8|46210.2|46170.2|46224.8|46184.8|46207.9|46167.9|23
1648566120000|2022-03-29 15:02:00|46212.9|46172.9|46202.9|46162.9|46220.2|46180.2|46202.9|46162.9|19
1648566130000|2022-03-29 15:02:10|46200.2|46160.2|46257.9|46217.9|46260.6|46220.6|46200.2|46160.2|14
1648566140000|2022-03-29 15:02:20|46255.2|46215.2|46267.9|46227.9|46267.9|46227.9|46255.2|46215.2|12
1648566150000|2022-03-29 15:02:30|46265.2|46225.2|46257.9|46217.9|46267.9|46227.9|46257.9|46217.9|6
1648566160000|2022-03-29 15:02:40|46260.6|46220.6|46267.9|46227.9|46277.9|46237.9|46257.9|46217.9|13
1648566170000|2022-03-29 15:02:50|46272.9|46232.9|46282.9|46242.9|46285.6|46245.6|46267.9|46227.9|11
1648566180000|2022-03-29 15:03:00|46280.2|46240.2|46282.9|46242.9|46282.9|46242.9|46277.9|46237.9|4
1648566190000|2022-03-29 15:03:10|46280.6|46240.6|46272.9|46232.9|46282.9|46242.9|46272.9|46232.9|6
1648566200000|2022-03-29 15:03:20|46270.2|46230.2|46257.9|46217.9|46270.2|46230.2|46257.9|46217.9|5
1648566210000|2022-03-29 15:03:30|46247.9|46207.9|46247.9|46207.9|46252.9|46212.9|46247.9|46207.9|5
1648566220000|2022-03-29 15:03:40|46237.9|46197.9|46227.9|46187.9|46237.9|46197.9|46227.9|46187.9|9
1648566230000|2022-03-29 15:03:50|46230.2|46190.2|46230.2|46190.2|46230.2|46190.2|46227.9|46187.9|8
1648566240000|2022-03-29 15:04:00|46227.9|46187.9|46227.9|46187.9|46227.9|46187.9|46227.9|46187.9|8
1648566250000|2022-03-29 15:04:10|46247.9|46207.9|46227.9|46187.9|46247.9|46207.9|46227.9|46187.9|25
1648566260000|2022-03-29 15:04:20|46237.9|46197.9|46250.2|46210.2|46250.2|46210.2|46237.9|46197.9|5
1648566270000|2022-03-29 15:04:30|46252.9|46212.9|46267.9|46227.9|46267.9|46227.9|46242.9|46202.9|17
1648566280000|2022-03-29 15:04:40|46270.6|46230.6|46232.9|46192.9|46272.9|46232.9|46232.9|46192.9|21
1648566290000|2022-03-29 15:04:50|46250.2|46210.2|46240.2|46200.2|46250.2|46210.2|46240.2|46200.2|24
1648566300000|2022-03-29 15:05:00|46237.9|46197.9|46240.2|46200.2|46240.2|46200.2|46237.9|46197.9|8
1648566310000|2022-03-29 15:05:10|46242.9|46202.9|46240.2|46200.2|46242.9|46202.9|46237.9|46197.9|4
1648566320000|2022-03-29 15:05:20|46237.9|46197.9|46232.9|46192.9|46267.9|46227.9|46232.9|46192.9|28
1648566330000|2022-03-29 15:05:30|46227.9|46187.9|46230.2|46190.2|46232.9|46192.9|46227.9|46187.9|8
1648566340000|2022-03-29 15:05:40|46227.5|46187.5|46220.2|46180.2|46227.5|46187.5|46217.9|46177.9|3
1648566350000|2022-03-29 15:05:50|46222.9|46182.9|46237.9|46197.9|46240.2|46200.2|46222.9|46182.9|5
1648566360000|2022-03-29 15:06:00|46242.9|46202.9|46237.9|46197.9|46247.9|46207.9|46237.9|46197.9|7
1648566370000|2022-03-29 15:06:10|46240.2|46200.2|46237.9|46197.9|46245.2|46205.2|46235.2|46195.2|7
1648566380000|2022-03-29 15:06:20|46235.2|46195.2|46237.9|46197.9|46237.9|46197.9|46235.2|46195.2|3
1648566390000|2022-03-29 15:06:30|46235.2|46195.2|46227.9|46187.9|46235.2|46195.2|46227.9|46187.9|2
1648566400000|2022-03-29 15:06:40|46225.2|46185.2|46227.9|46187.9|46227.9|46187.9|46225.2|46185.2|6
1648566410000|2022-03-29 15:06:50|46230.2|46190.2|46247.9|46207.9|46247.9|46207.9|46227.9|46187.9|19
1648566420000|2022-03-29 15:07:00|46242.9|46202.9|46245.2|46205.2|46245.2|46205.2|46227.9|46187.9|18
1648566430000|2022-03-29 15:07:10|46247.5|46207.5|46245.2|46205.2|46247.5|46207.5|46242.5|46202.5|3
1648566440000|2022-03-29 15:07:20|46242.5|46202.5|46250.2|46210.2|46252.9|46212.9|46242.5|46202.5|6
1648566450000|2022-03-29 15:07:30|46255.2|46215.2|46260.2|46220.2|46260.2|46220.2|46255.2|46215.2|7
1648566460000|2022-03-29 15:07:40|46267.5|46227.5|46302.5|46262.5|46307.5|46267.5|46267.5|46227.5|16
1648566470000|2022-03-29 15:07:50|46317.5|46277.5|46335.2|46295.2|46340.2|46300.2|46312.5|46272.5|8
1648566480000|2022-03-29 15:08:00|46330.6|46290.6|46315.2|46275.2|46335.2|46295.2|46310.2|46270.2|34
1648566490000|2022-03-29 15:08:10|46317.9|46277.9|46315.2|46275.2|46317.9|46277.9|46315.2|46275.2|4
1648566500000|2022-03-29 15:08:20|46317.9|46277.9|46325.2|46285.2|46327.9|46287.9|46317.9|46277.9|2
1648566510000|2022-03-29 15:08:30|46322.9|46282.9|46327.9|46287.9|46327.9|46287.9|46320.2|46280.2|5
1648566520000|2022-03-29 15:08:40|46330.2|46290.2|46305.2|46265.2|46330.2|46290.2|46305.2|46265.2|8
1648566530000|2022-03-29 15:08:50|46302.9|46262.9|46300.2|46260.2|46305.2|46265.2|46285.2|46245.2|5
1648566540000|2022-03-29 15:09:00|46297.9|46257.9|46310.2|46270.2|46310.2|46270.2|46295.2|46255.2|7
1648566550000|2022-03-29 15:09:10|||||||||7
1648566560000|2022-03-29 15:09:20|46315.2|46275.2|46317.9|46277.9|46317.9|46277.9|46310.2|46270.2|8
1648566570000|2022-03-29 15:09:30|46320.2|46280.2|46342.9|46302.9|46342.9|46302.9|46320.2|46280.2|9
1648566580000|2022-03-29 15:09:40|46340.2|46300.2|46385.2|46345.2|46385.2|46345.2|46337.9|46297.9|57
1648566590000|2022-03-29 15:09:50|46382.4|46342.4|46375.2|46335.2|46384.7|46344.7|46375.2|46335.2|9
1648566600000|2022-03-29 15:10:00|46372.4|46332.4|46407.9|46367.9|46410.2|46370.2|46367.4|46327.4|12
1648566610000|2022-03-29 15:10:10|46405.2|46365.2|46395.2|46355.2|46412.4|46372.4|46395.2|46355.2|36
1648566620000|2022-03-29 15:10:20|46404.7|46364.7|46405.2|46365.2|46412.9|46372.9|46404.7|46364.7|15
1648566630000|2022-03-29 15:10:30|46402.4|46362.4|46399.7|46359.7|46407.4|46367.4|46399.7|46359.7|3
1648566640000|2022-03-29 15:10:40|46402.4|46362.4|46382.4|46342.4|46402.4|46362.4|46382.4|46342.4|25
1648566650000|2022-03-29 15:10:50|46384.7|46344.7|46387.4|46347.4|46392.4|46352.4|46382.4|46342.4|11
1648566660000|2022-03-29 15:11:00|46382.4|46342.4|46404.7|46364.7|46404.7|46364.7|46369.7|46329.7|31
1648566670000|2022-03-29 15:11:10|46412.4|46372.4|46429.7|46389.7|46442.4|46402.4|46412.4|46372.4|22
1648566680000|2022-03-29 15:11:20|46432.4|46392.4|46477|46437|46477|46437|46429.7|46389.7|16
1648566690000|2022-03-29 15:11:30|46474.7|46434.7|46509.7|46469.7|46509.7|46469.7|46474.7|46434.7|14
1648566700000|2022-03-29 15:11:40|46514.7|46474.7|46482.4|46442.4|46514.7|46474.7|46482.4|46442.4|10
1648566710000|2022-03-29 15:11:50|46479.7|46439.7|46472.4|46432.4|46479.7|46439.7|46459.7|46419.7|15
1648566720000|2022-03-29 15:12:00|46469.7|46429.7|46444.7|46404.7|46474.7|46434.7|46442.4|46402.4|10
1648566730000|2022-03-29 15:12:10|46459.7|46419.7|46452|46412|46459.7|46419.7|46449.7|46409.7|19
1648566740000|2022-03-29 15:12:20|46454.7|46414.7|46449.7|46409.7|46454.7|46414.7|46449.7|46409.7|6
1648566750000|2022-03-29 15:12:30|46459.7|46419.7|46464.7|46424.7|46464.7|46424.7|46459.7|46419.7|2
1648566760000|2022-03-29 15:12:40|46457|46417|46457|46417|46459.7|46419.7|46449.7|46409.7|6
1648566770000|2022-03-29 15:12:50|46459.7|46419.7|46449.7|46409.7|46464.7|46424.7|46447|46407|7
1648566780000|2022-03-29 15:13:00|46452.4|46412.4|46414.7|46374.7|46452.4|46412.4|46414.7|46374.7|6
1648566790000|2022-03-29 15:13:10|46412|46372|46405.1|46365.1|46415.1|46375.1|46405.1|46365.1|10
1648566800000|2022-03-29 15:13:20|46410.1|46370.1|46407.9|46367.9|46410.1|46370.1|46405.1|46365.1|153
1648566810000|2022-03-29 15:13:30|46403.3|46363.3|46416|46376|46416|46376|46403.3|46363.3|112
1648566820000|2022-03-29 15:13:40|46408.7|46368.7|46416|46376|46416|46376|46408.7|46368.7|4
1648566830000|2022-03-29 15:13:50|46413.7|46373.7|46398.7|46358.7|46413.7|46373.7|46398.7|46358.7|3
1648566840000|2022-03-29 15:14:00|46396|46356|46406|46366|46408.7|46368.7|46396|46356|5
1648566850000|2022-03-29 15:14:10|46411|46371|46406|46366|46418.7|46378.7|46406|46366|8
1648566860000|2022-03-29 15:14:20|46398.7|46358.7|46374.2|46334.2|46398.7|46358.7|46374.2|46334.2|41
1648566870000|2022-03-29 15:14:30|46369.6|46329.6|46414.2|46374.2|46416.5|46376.5|46364.2|46324.2|51
1648566880000|2022-03-29 15:14:40|46411.5|46371.5|46421.5|46381.5|46421.5|46381.5|46411.5|46371.5|6
1648566890000|2022-03-29 15:14:50|46431.5|46391.5|46434.2|46394.2|46434.2|46394.2|46426.5|46386.5|6
1648566900000|2022-03-29 15:15:00|46428.7|46388.7|46414.2|46374.2|46428.7|46388.7|46414.2|46374.2|9
1648566910000|2022-03-29 15:15:10|46404.2|46364.2|46404.2|46364.2|46404.2|46364.2|46396.9|46356.9|9
1648566920000|2022-03-29 15:15:20|46406.9|46366.9|46399.6|46359.6|46406.9|46366.9|46396.9|46356.9|5
1648566930000|2022-03-29 15:15:30|46401.9|46361.9|46401.9|46361.9|46401.9|46361.9|46396.9|46356.9|2
1648566940000|2022-03-29 15:15:40|46399.6|46359.6|46406.9|46366.9|46409.6|46369.6|46396.9|46356.9|4
1648566950000|2022-03-29 15:15:50|46414.2|46374.2|46414.2|46374.2|46414.2|46374.2|46414.2|46374.2|4
1648566960000|2022-03-29 15:16:00|46411.9|46371.9|46346.9|46306.9|46411.9|46371.9|46341.9|46301.9|23
1648566970000|2022-03-29 15:16:10|46344.2|46304.2|46359.6|46319.6|46359.6|46319.6|46339.6|46299.6|5
1648566980000|2022-03-29 15:16:20|46356.9|46316.9|46326.9|46286.9|46356.9|46316.9|46326.9|46286.9|63
1648566990000|2022-03-29 15:16:30|46336.9|46296.9|46336.9|46296.9|46336.9|46296.9|46331.9|46291.9|7
1648567000000|2022-03-29 15:16:40|46354.2|46314.2|46364.2|46324.2|46364.2|46324.2|46336.9|46296.9|8
1648567010000|2022-03-29 15:16:50|46376.9|46336.9|46364.2|46324.2|46376.9|46336.9|46364.2|46324.2|7
1648567020000|2022-03-29 15:17:00|46366.9|46326.9|46356.9|46316.9|46371.9|46331.9|46356.9|46316.9|8
1648567030000|2022-03-29 15:17:10|46359.6|46319.6|46366.9|46326.9|46371.9|46331.9|46359.6|46319.6|13
1648567040000|2022-03-29 15:17:20|46364.6|46324.6|46366.9|46326.9|46366.9|46326.9|46356.9|46316.9|9
1648567050000|2022-03-29 15:17:30|46369.6|46329.6|46371.9|46331.9|46371.9|46331.9|46366.9|46326.9|4
1648567060000|2022-03-29 15:17:40|46369.6|46329.6|46374.2|46334.2|46376.9|46336.9|46349.2|46309.2|24
1648567070000|2022-03-29 15:17:50|46366.4|46326.4|46374.2|46334.2|46384.2|46344.2|46366.4|46326.4|6
1648567080000|2022-03-29 15:18:00|46376.4|46336.4|46384.2|46344.2|46384.2|46344.2|46376.4|46336.4|7
1648567090000|2022-03-29 15:18:10|46386.4|46346.4|46404.2|46364.2|46404.2|46364.2|46384.2|46344.2|3
1648567100000|2022-03-29 15:18:20|46401.9|46361.9|46396.9|46356.9|46401.9|46361.9|46396.9|46356.9|4
1648567110000|2022-03-29 15:18:30|46399.6|46359.6|46384.2|46344.2|46406.9|46366.9|46384.2|46344.2|8
1648567120000|2022-03-29 15:18:40|46381.9|46341.9|46366.9|46326.9|46381.9|46341.9|46366.9|46326.9|3
1648567130000|2022-03-29 15:18:50|46364.2|46324.2|46364.2|46324.2|46364.2|46324.2|46354.2|46314.2|5
1648567140000|2022-03-29 15:19:00|46354.2|46314.2|46356.9|46316.9|46356.9|46316.9|46354.2|46314.2|3
1648567150000|2022-03-29 15:19:10|46364.2|46324.2|46366.9|46326.9|46366.9|46326.9|46361.9|46321.9|4
1648567160000|2022-03-29 15:19:20|46364.2|46324.2|46356.9|46316.9|46364.2|46324.2|46356.9|46316.9|3
1648567170000|2022-03-29 15:19:30|46354.2|46314.2|46334.2|46294.2|46354.2|46314.2|46334.2|46294.2|2
1648567180000|2022-03-29 15:19:40|46331.9|46291.9|46329.6|46289.6|46331.9|46291.9|46326.9|46286.9|5
1648567190000|2022-03-29 15:19:50|46324.6|46284.6|46319.6|46279.6|46326.9|46286.9|46319.6|46279.6|8
1648567200000|2022-03-29 15:20:00|46317.3|46277.3|46299.6|46259.6|46317.3|46277.3|46296.9|46256.9|8
1648567210000|2022-03-29 15:20:10|46294.6|46254.6|46289.6|46249.6|46294.6|46254.6|46274.6|46234.6|6
1648567220000|2022-03-29 15:20:20|46292.3|46252.3|46299.6|46259.6|46299.6|46259.6|46292.3|46252.3|8
1648567230000|2022-03-29 15:20:30|46306.9|46266.9|46304.2|46264.2|46306.9|46266.9|46296.9|46256.9|6
1648567240000|2022-03-29 15:20:40|46314.2|46274.2|46328.7|46288.7|46334.2|46294.2|46314.2|46274.2|10
1648567250000|2022-03-29 15:20:50|46334.2|46294.2|46349.6|46309.6|46349.6|46309.6|46324.2|46284.2|11
1648567260000|2022-03-29 15:21:00|46356.9|46316.9|46376.9|46336.9|46381.9|46341.9|46354.2|46314.2|11
1648567270000|2022-03-29 15:21:10|46379.6|46339.6|46366.9|46326.9|46379.6|46339.6|46356.9|46316.9|9
1648567280000|2022-03-29 15:21:20|46364.1|46324.1|46354.1|46314.1|46364.1|46324.1|46344.1|46304.1|5
1648567290000|2022-03-29 15:21:30|46356.9|46316.9|46366.9|46326.9|46369.6|46329.6|46356.9|46316.9|3
1648567300000|2022-03-29 15:21:40|46364.6|46324.6|46361.9|46321.9|46364.6|46324.6|46359.6|46319.6|3
1648567310000|2022-03-29 15:21:50|46366.9|46326.9|46339.6|46299.6|46366.9|46326.9|46339.6|46299.6|21
1648567320000|2022-03-29 15:22:00|46332.3|46292.3|46329.1|46289.1|46332.3|46292.3|46319.1|46279.1|7
1648567330000|2022-03-29 15:22:10|46334.1|46294.1|46354.1|46314.1|46354.1|46314.1|46334.1|46294.1|2
1648567340000|2022-03-29 15:22:20|46364.1|46324.1|46411.4|46371.4|46414.1|46374.1|46354.1|46314.1|13
1648567350000|2022-03-29 15:22:30|46404.1|46364.1|46404.1|46364.1|46421.4|46381.4|46401.4|46361.4|17
1648567360000|2022-03-29 15:22:40|46401.4|46361.4|46404.1|46364.1|46406.4|46366.4|46401.4|46361.4|20
1648567370000|2022-03-29 15:22:50|46406.4|46366.4|46424.1|46384.1|46424.1|46384.1|46406.4|46366.4|2
1648567380000|2022-03-29 15:23:00|46426.4|46386.4|46444.1|46404.1|46446.4|46406.4|46424.1|46384.1|3
1648567390000|2022-03-29 15:23:10|46454.1|46414.1|46458.7|46418.7|46458.7|46418.7|46454.1|46414.1|12
1648567400000|2022-03-29 15:23:20|46456.4|46416.4|46451.4|46411.4|46458.7|46418.7|46441.4|46401.4|7
1648567410000|2022-03-29 15:23:30|46448.7|46408.7|46481.4|46441.4|46481.4|46441.4|46448.7|46408.7|19
1648567420000|2022-03-29 15:23:40|46488.7|46448.7|46488.7|46448.7|46488.7|46448.7|46488.7|46448.7|12
1648567430000|2022-03-29 15:23:50|46476|46436|46488.7|46448.7|46488.7|46448.7|46476|46436|4
1648567440000|2022-03-29 15:24:00|46481.4|46441.4|46441.4|46401.4|46484.1|46444.1|46441.4|46401.4|7
1648567450000|2022-03-29 15:24:10|46438.7|46398.7|46401.4|46361.4|46441.4|46401.4|46399.1|46359.1|10
1648567460000|2022-03-29 15:24:20|46399.1|46359.1|46376.4|46336.4|46401.4|46361.4|46376.4|46336.4|8
1648567470000|2022-03-29 15:24:30|46374.1|46334.1|46351.4|46311.4|46376.4|46336.4|46344.1|46304.1|30
1648567480000|2022-03-29 15:24:40|46358.7|46318.7|46364.1|46324.1|46366.4|46326.4|46356.4|46316.4|10
1648567490000|2022-03-29 15:24:50|46366.4|46326.4|46356.4|46316.4|46366.4|46326.4|46351.4|46311.4|1
1648567500000|2022-03-29 15:25:00|46346.4|46306.4|46328.7|46288.7|46351.4|46311.4|46324.1|46284.1|14
1648567510000|2022-03-29 15:25:10|46331.4|46291.4|46331.4|46291.4|46331.4|46291.4|46314.1|46274.1|3
1648567520000|2022-03-29 15:25:20|46326.4|46286.4|46314.1|46274.1|46326.4|46286.4|46304.1|46264.1|13
1648567530000|2022-03-29 15:25:30|46311.4|46271.4|46306.4|46266.4|46316.4|46276.4|46294.1|46254.1|17
1648567540000|2022-03-29 15:25:40|46294.1|46254.1|46288.7|46248.7|46294.1|46254.1|46284.1|46244.1|3
1648567550000|2022-03-29 15:25:50|46286.4|46246.4|46284.1|46244.1|46291.4|46251.4|46284.1|46244.1|9
1648567560000|2022-03-29 15:26:00|46278.7|46238.7|46274.1|46234.1|46284.1|46244.1|46274.1|46234.1|13
1648567570000|2022-03-29 15:26:10|46276.4|46236.4|46284.1|46244.1|46284.1|46244.1|46274.1|46234.1|7
1648567580000|2022-03-29 15:26:20|46286.4|46246.4|46284.1|46244.1|46286.4|46246.4|46284.1|46244.1|7
1648567590000|2022-03-29 15:26:30|46276.4|46236.4|46274.1|46234.1|46284.1|46244.1|46274.1|46234.1|12
1648567600000|2022-03-29 15:26:40|46276.4|46236.4|46274.1|46234.1|46276.4|46236.4|46274.1|46234.1|5
1648567610000|2022-03-29 15:26:50|46271.4|46231.4|46274.1|46234.1|46274.1|46234.1|46271.4|46231.4|7
1648567620000|2022-03-29 15:27:00|46254.1|46214.1|46254.1|46214.1|46254.1|46214.1|46254.1|46214.1|7
1648567630000|2022-03-29 15:27:10|46264.1|46224.1|46269.6|46229.6|46284.1|46244.1|46264.1|46224.1|14
1648567640000|2022-03-29 15:27:20|46259.6|46219.6|46271.8|46231.8|46276.8|46236.8|46259.6|46219.6|8
1648567650000|2022-03-29 15:27:30|46274.1|46234.1|46274.6|46234.6|46276.8|46236.8|46271.8|46231.8|14
1648567660000|2022-03-29 15:27:40|46276.8|46236.8|46296.8|46256.8|46304.1|46264.1|46271.8|46231.8|18
1648567670000|2022-03-29 15:27:50|46299.1|46259.1|46289.6|46249.6|46299.1|46259.1|46281.8|46241.8|8
1648567680000|2022-03-29 15:28:00|46291.8|46251.8|46296.8|46256.8|46301.8|46261.8|46291.8|46251.8|12
1648567690000|2022-03-29 15:28:10|46294.6|46254.6|46311.8|46271.8|46311.8|46271.8|46294.6|46254.6|46
1648567700000|2022-03-29 15:28:20|46309.1|46269.1|46309.1|46269.1|46309.1|46269.1|46309.1|46269.1|15
1648567710000|2022-03-29 15:28:30|46316.8|46276.8|46316.8|46276.8|46321.8|46281.8|46314.1|46274.1|5
1648567720000|2022-03-29 15:28:40|46319.6|46279.6|46319.6|46279.6|46319.6|46279.6|46319.6|46279.6|7
1648567730000|2022-03-29 15:28:50|46324.1|46284.1|46331.8|46291.8|46331.8|46291.8|46309.1|46269.1|23
1648567740000|2022-03-29 15:29:00|46326.8|46286.8|46321.8|46281.8|46326.8|46286.8|46319.6|46279.6|18
1648567750000|2022-03-29 15:29:10|46319.6|46279.6|46326.8|46286.8|46329.6|46289.6|46319.6|46279.6|5
1648567760000|2022-03-29 15:29:20|46356.4|46316.4|46364.1|46324.1|46374.1|46334.1|46354.1|46314.1|21
1648567770000|2022-03-29 15:29:30|46366.4|46326.4|46364.1|46324.1|46366.4|46326.4|46364.1|46324.1|13
1648567780000|2022-03-29 15:29:40|46361.4|46321.4|46341.4|46301.4|46361.4|46321.4|46338.7|46298.7|3
1648567790000|2022-03-29 15:29:50|46344.1|46304.1|46326.4|46286.4|46344.1|46304.1|46314.1|46274.1|5
1648567800000|2022-03-29 15:30:00|46331.4|46291.4|46334.1|46294.1|46341.4|46301.4|46328.7|46288.7|8
1648567810000|2022-03-29 15:30:10|46326.4|46286.4|46326.4|46286.4|46331.4|46291.4|46326.4|46286.4|4
1648567820000|2022-03-29 15:30:20|46331.8|46291.8|46294.1|46254.1|46331.8|46291.8|46294.1|46254.1|5
1648567830000|2022-03-29 15:30:30|46296.4|46256.4|46274.1|46234.1|46304.1|46264.1|46274.1|46234.1|18
1648567840000|2022-03-29 15:30:40|46271.8|46231.8|46281.8|46241.8|46291.8|46251.8|46271.8|46231.8|10
1648567850000|2022-03-29 15:30:50|46279.5|46239.5|46281.8|46241.8|46291.8|46251.8|46279.5|46239.5|19
1648567860000|2022-03-29 15:31:00|46284.1|46244.1|46284.1|46244.1|46291.8|46251.8|46271.8|46231.8|24
1648567870000|2022-03-29 15:31:10|46289.1|46249.1|46284.1|46244.1|46289.1|46249.1|46284.1|46244.1|4
1648567880000|2022-03-29 15:31:20|46286.8|46246.8|46286.8|46246.8|46286.8|46246.8|46286.8|46246.8|2
1648567890000|2022-03-29 15:31:30|46284.1|46244.1|46276.8|46236.8|46284.1|46244.1|46276.8|46236.8|4
1648567900000|2022-03-29 15:31:40|46271.8|46231.8|46301.8|46261.8|46304.1|46264.1|46271.8|46231.8|10
1648567910000|2022-03-29 15:31:50|46296.8|46256.8|46304.5|46264.5|46307.3|46267.3|46296.8|46256.8|8
1648567920000|2022-03-29 15:32:00|46307.3|46267.3|46309.5|46269.5|46309.5|46269.5|46301.8|46261.8|6
1648567930000|2022-03-29 15:32:10|46311.8|46271.8|46309.5|46269.5|46311.8|46271.8|46309.5|46269.5|9
1648567940000|2022-03-29 15:32:20|46311.8|46271.8|46309.5|46269.5|46311.8|46271.8|46304.1|46264.1|6
1648567950000|2022-03-29 15:32:30|46306.8|46266.8|46309.5|46269.5|46319.5|46279.5|46306.8|46266.8|16
1648567960000|2022-03-29 15:32:40|46291.8|46251.8|46291.8|46251.8|46291.8|46251.8|46276.8|46236.8|9
1648567970000|2022-03-29 15:32:50|46294.5|46254.5|46307.3|46267.3|46309.5|46269.5|46294.5|46254.5|14
1648567980000|2022-03-29 15:33:00|46301.8|46261.8|46311.8|46271.8|46311.8|46271.8|46301.8|46261.8|19
1648567990000|2022-03-29 15:33:10|46301.8|46261.8|46311.8|46271.8|46311.8|46271.8|46301.8|46261.8|8
1648568000000|2022-03-29 15:33:20|46306.8|46266.8|46321.8|46281.8|46321.8|46281.8|46306.8|46266.8|4
1648568010000|2022-03-29 15:33:30|46326.8|46286.8|46316.4|46276.4|46326.8|46286.8|46316.4|46276.4|12
1648568020000|2022-03-29 15:33:40|46314.1|46274.1|46314.1|46274.1|46324.1|46284.1|46314.1|46274.1|5
1648568030000|2022-03-29 15:33:50|46316.8|46276.8|46329.1|46289.1|46329.1|46289.1|46314.1|46274.1|3
1648568040000|2022-03-29 15:34:00|46331.8|46291.8|46326.8|46286.8|46331.8|46291.8|46326.8|46286.8|3
1648568050000|2022-03-29 15:34:10|46329.1|46289.1|46346.8|46306.8|46351.8|46311.8|46329.1|46289.1|9
1648568060000|2022-03-29 15:34:20|46351.8|46311.8|46419.5|46379.5|46426.8|46386.8|46351.8|46311.8|18
1648568070000|2022-03-29 15:34:30|46417.2|46377.2|46416.8|46376.8|46421.8|46381.8|46399.5|46359.5|4
1648568080000|2022-03-29 15:34:40|46424.1|46384.1|46444.1|46404.1|46444.1|46404.1|46424.1|46384.1|7
1648568090000|2022-03-29 15:34:50|46446.8|46406.8|46436.8|46396.8|46451.8|46411.8|46429.1|46389.1|9
1648568100000|2022-03-29 15:35:00|46439.5|46399.5|46434.1|46394.1|46441.8|46401.8|46411.4|46371.4|15
1648568110000|2022-03-29 15:35:10|46436.8|46396.8|46436.4|46396.4|46446.4|46406.4|46436.4|46396.4|10
1648568120000|2022-03-29 15:35:20|46436.3|46396.3|46391.3|46351.3|46436.3|46396.3|46391.3|46351.3|12
1648568130000|2022-03-29 15:35:30|46394.1|46354.1|46399.1|46359.1|46404.5|46364.5|46391.3|46351.3|9
1648568140000|2022-03-29 15:35:40|46401.8|46361.8|46419.1|46379.1|46424.1|46384.1|46401.8|46361.8|24
1648568150000|2022-03-29 15:35:50|46416.8|46376.8|46408.6|46368.6|46419.1|46379.1|46408.6|46368.6|51
1648568160000|2022-03-29 15:36:00|46410.9|46370.9|46393.6|46353.6|46410.9|46370.9|46393.6|46353.6|5
1648568170000|2022-03-29 15:36:10|46398.6|46358.6|46401.3|46361.3|46408.6|46368.6|46398.6|46358.6|15
1648568180000|2022-03-29 15:36:20|46408.6|46368.6|46418.6|46378.6|46418.6|46378.6|46408.6|46368.6|7
1648568190000|2022-03-29 15:36:30|46410.9|46370.9|46408.6|46368.6|46428.6|46388.6|46401.3|46361.3|17
1648568200000|2022-03-29 15:36:40|||||||||1
1648568210000|2022-03-29 15:36:50|46430.9|46390.9|46423.2|46383.2|46430.9|46390.9|46410.9|46370.9|13
1648568220000|2022-03-29 15:37:00|46425.9|46385.9|46423.2|46383.2|46425.9|46385.9|46423.2|46383.2|12
1648568230000|2022-03-29 15:37:10|46418.6|46378.6|46428.6|46388.6|46428.6|46388.6|46418.6|46378.6|12
1648568240000|2022-03-29 15:37:20|46420.9|46380.9|46428.6|46388.6|46428.6|46388.6|46420.9|46380.9|10
1648568250000|2022-03-29 15:37:30|46430.9|46390.9|46410.9|46370.9|46433.6|46393.6|46410.9|46370.9|22
1648568260000|2022-03-29 15:37:40|46408.6|46368.6|46408.6|46368.6|46418.6|46378.6|46408.6|46368.6|12
1648568270000|2022-03-29 15:37:50|46398.6|46358.6|46415.9|46375.9|46415.9|46375.9|46398.6|46358.6|11
1648568280000|2022-03-29 15:38:00|46410.9|46370.9|46395.9|46355.9|46410.9|46370.9|46395.9|46355.9|8
1648568290000|2022-03-29 15:38:10|46398.6|46358.6|46398.6|46358.6|46400.9|46360.9|46395.9|46355.9|16
1648568300000|2022-03-29 15:38:20|46390.9|46350.9|46398.6|46358.6|46398.6|46358.6|46385.9|46345.9|6
1648568310000|2022-03-29 15:38:30|46395.9|46355.9|46395.9|46355.9|46395.9|46355.9|46395.9|46355.9|1
1648568320000|2022-03-29 15:38:40|46398.6|46358.6|46410.9|46370.9|46410.9|46370.9|46395.9|46355.9|3
1648568330000|2022-03-29 15:38:50|46415.9|46375.9|46420.9|46380.9|46425.9|46385.9|46415.9|46375.9|5
1648568340000|2022-03-29 15:39:00|46425.9|46385.9|46448.6|46408.6|46448.6|46408.6|46425.9|46385.9|25
1648568350000|2022-03-29 15:39:10|46445.9|46405.9|46443.6|46403.6|46453.6|46413.6|46443.6|46403.6|15
1648568360000|2022-03-29 15:39:20|46448.6|46408.6|46453.6|46413.6|46453.6|46413.6|46448.6|46408.6|76
1648568370000|2022-03-29 15:39:30|46475.9|46435.9|46493.2|46453.2|46493.2|46453.2|46475.9|46435.9|30
1648568380000|2022-03-29 15:39:40|46495.9|46455.9|46498.6|46458.6|46505.9|46465.9|46495.9|46455.9|7
1648568390000|2022-03-29 15:39:50|46500.9|46460.9|46498.6|46458.6|46505.9|46465.9|46495.9|46455.9|4
1648568400000|2022-03-29 15:40:00|46488.6|46448.6|46500.9|46460.9|46500.9|46460.9|46488.6|46448.6|8
1648568410000|2022-03-29 15:40:10|46503.6|46463.6|46510.9|46470.9|46528.6|46488.6|46503.6|46463.6|12
1648568420000|2022-03-29 15:40:20|46513.6|46473.6|46508.6|46468.6|46518.6|46478.6|46498.6|46458.6|7
1648568430000|2022-03-29 15:40:30|46500.9|46460.9|46478.6|46438.6|46500.9|46460.9|46478.6|46438.6|4
1648568440000|2022-03-29 15:40:40|46480.9|46440.9|46518.6|46478.6|46525.9|46485.9|46480.9|46440.4|74
1648568450000|2022-03-29 15:40:50|46520.9|46480.9|46518.6|46478.6|46523.1|46483.1|46518.6|46478.6|5
1648568460000|2022-03-29 15:41:00|46520.9|46480.9|46510.9|46470.9|46520.9|46480.9|46510.9|46470.9|6
1648568470000|2022-03-29 15:41:10|46508.6|46468.6|46508.6|46468.6|46510.9|46470.9|46498.6|46458.6|12
1648568480000|2022-03-29 15:41:20|46510.9|46470.9|46518.6|46478.6|46520.9|46480.9|46510.9|46470.9|5
1648568490000|2022-03-29 15:41:30|46520.9|46480.9|46558.6|46518.6|46563.6|46523.6|46520.9|46480.9|6
1648568500000|2022-03-29 15:41:40|46560.9|46520.9|46560.9|46520.9|46560.9|46520.9|46558.6|46518.6|3
1648568510000|2022-03-29 15:41:50|46558.6|46518.6|46538.6|46498.6|46558.6|46518.6|46535.9|46495.9|8
1648568520000|2022-03-29 15:42:00|46535.9|46495.9|46535.9|46495.9|46535.9|46495.9|46535.9|46495.9|3
1648568530000|2022-03-29 15:42:10|46538.1|46498.1|46538.6|46498.6|46538.6|46498.6|46535.9|46495.9|4
1648568540000|2022-03-29 15:42:20|46530.9|46490.9|46575.9|46535.9|46583.1|46543.1|46530.9|46490.9|30
1648568550000|2022-03-29 15:42:30|46573.6|46533.6|46595.9|46555.9|46595.9|46555.9|46570.9|46530.9|46
1648568560000|2022-03-29 15:42:40|46593.1|46553.1|46583.1|46543.1|46593.1|46553.1|46583.1|46543.1|8
1648568570000|2022-03-29 15:42:50|46578.6|46538.6|46625.4|46585.4|46630.4|46590.4|46575.9|46535.9|30
1648568580000|2022-03-29 15:43:00|46623.1|46583.1|46633.1|46593.1|46633.1|46593.1|46610.9|46570.9|10
1648568590000|2022-03-29 15:43:10|46635.4|46595.4|46633.1|46593.1|46643.6|46603.6|46633.1|46593.1|17
1648568600000|2022-03-29 15:43:20|46635.9|46595.9|46648.1|46608.1|46648.1|46608.1|46635.9|46595.9|6
1648568610000|2022-03-29 15:43:30|46643.6|46603.6|46660.4|46620.4|46660.4|46620.4|46643.6|46603.6|12
1648568620000|2022-03-29 15:43:40|46665.4|46625.4|46680.4|46640.4|46680.4|46640.4|46665.4|46625.4|10
1648568630000|2022-03-29 15:43:50|46675.4|46635.4|46730.4|46690.4|46735.4|46695.4|46675.4|46635.4|31
1648568640000|2022-03-29 15:44:00|46725.4|46685.4|46673.1|46633.1|46733.1|46693.1|46670.9|46630.9|20
1648568650000|2022-03-29 15:44:10|46668.1|46628.1|46653.1|46613.1|46668.1|46628.1|46653.1|46613.1|16
1648568660000|2022-03-29 15:44:20|46655.4|46615.4|46663.1|46623.1|46670.4|46630.4|46655.4|46615.4|9
1648568670000|2022-03-29 15:44:30|46660.9|46620.9|46658.1|46618.1|46663.1|46623.1|46655.4|46615.4|6
1648568680000|2022-03-29 15:44:40|46655.4|46615.4|46683.1|46643.1|46683.1|46643.1|46655.4|46615.4|20
1648568690000|2022-03-29 15:44:50|46675.4|46635.4|46653.1|46613.1|46675.4|46635.4|46653.1|46613.1|9
1648568700000|2022-03-29 15:45:00|46643.1|46603.1|46640.4|46600.4|46645.4|46605.4|46635.4|46595.4|10
1648568710000|2022-03-29 15:45:10|46642.7|46602.7|46660.4|46620.4|46665.4|46625.4|46642.7|46602.7|24
1648568720000|2022-03-29 15:45:20|46665.4|46625.4|46667.7|46627.7|46675|46635|46665.4|46625.4|13
1648568730000|2022-03-29 15:45:30|46677.7|46637.7|46660.4|46620.4|46685.4|46645.4|46660.4|46620.4|13
1648568740000|2022-03-29 15:45:40|46655.4|46615.4|46660.4|46620.4|46665.4|46625.4|46655.4|46615.4|6
1648568750000|2022-03-29 15:45:50|46658.1|46618.1|46660.4|46620.4|46660.4|46620.4|46655.4|46615.4|9
1648568760000|2022-03-29 15:46:00|46662.7|46622.7|46657.7|46617.7|46665.4|46625.4|46655.4|46615.4|38
1648568770000|2022-03-29 15:46:10|46655.4|46615.4|46585.4|46545.4|46655.4|46615.4|46565.4|46525.4|12
1648568780000|2022-03-29 15:46:20|46592.7|46552.7|46590.4|46550.4|46605.4|46565.4|46585.4|46545.4|66
1648568790000|2022-03-29 15:46:30|46592.7|46552.7|46600.4|46560.4|46600.4|46560.4|46592.7|46552.7|5
1648568800000|2022-03-29 15:46:40|46595.4|46555.4|46580.4|46540.4|46595.4|46555.4|46580.4|46540.4|2
1648568810000|2022-03-29 15:46:50|46577.7|46537.7|46553.1|46513.1|46595.4|46555.4|46543.1|46503.1|12
1648568820000|2022-03-29 15:47:00|46560.4|46520.4|46563.1|46523.1|46563.1|46523.1|46548.1|46508.1|19
1648568830000|2022-03-29 15:47:10|46558.1|46518.1|46555.8|46515.8|46563.1|46523.1|46555.8|46515.8|7
1648568840000|2022-03-29 15:47:20|46553.1|46513.1|46563.1|46523.1|46570.4|46530.4|46553.1|46513.1|20
1648568850000|2022-03-29 15:47:30|46570.4|46530.4|46593.1|46553.1|46593.1|46553.1|46570.4|46530.4|4
1648568860000|2022-03-29 15:47:40|46595.4|46555.4|46593.1|46553.1|46595.4|46555.4|46583.1|46543.1|14
1648568870000|2022-03-29 15:47:50|46595.4|46555.4|46585.4|46545.4|46595.4|46555.4|46573.1|46533.1|7
1648568880000|2022-03-29 15:48:00|46588.1|46548.1|46607.7|46567.7|46619.9|46579.9|46587.7|46547.7|48
1648568890000|2022-03-29 15:48:10|46609.9|46569.9|46614.9|46574.9|46617.7|46577.7|46604.9|46564.9|16
1648568900000|2022-03-29 15:48:20|46617.7|46577.7|46634.9|46594.9|46634.9|46594.9|46617.7|46577.7|15
1648568910000|2022-03-29 15:48:30|46637.7|46597.7|46634.9|46594.9|46637.7|46597.7|46634.9|46594.9|3
1648568920000|2022-03-29 15:48:40|46642.2|46602.2|46629.9|46589.9|46642.2|46602.2|46624.9|46584.9|8
1648568930000|2022-03-29 15:48:50|46627.2|46587.2|46614.9|46574.9|46627.2|46587.2|46599.9|46559.9|16
1648568940000|2022-03-29 15:49:00|46612.7|46572.7|46604.9|46564.9|46612.7|46572.7|46599.9|46559.9|4
1648568950000|2022-03-29 15:49:10|46609.9|46569.9|46604.9|46564.9|46609.9|46569.9|46599.9|46559.9|8
1648568960000|2022-03-29 15:49:20|46612.2|46572.2|46614.9|46574.9|46617.7|46577.7|46612.2|46572.2|4
1648568970000|2022-03-29 15:49:30|46612.2|46572.2|46612.2|46572.2|46612.2|46572.2|46612.2|46572.2|2
1648568980000|2022-03-29 15:49:40|46607.7|46567.7|46602.2|46562.2|46607.7|46567.7|46602.2|46562.2|2
1648568990000|2022-03-29 15:49:50|46604.5|46564.5|46614.9|46574.9|46627.7|46587.7|46604.5|46564.5|5
1648569000000|2022-03-29 15:50:00|46609.9|46569.9|46599.9|46559.9|46609.9|46569.9|46599.9|46559.9|16
1648569010000|2022-03-29 15:50:10|||||||||10
1648569020000|2022-03-29 15:50:20|46602.2|46562.2|46599.9|46559.9|46604.9|46564.9|46599.9|46559.9|7
1648569030000|2022-03-29 15:50:30|46597.2|46557.2|46601.8|46561.8|46612.2|46572.2|46597.2|46557.2|39
1648569040000|2022-03-29 15:50:40|46602.2|46562.2|46594.5|46554.5|46604.5|46564.5|46594.5|46554.5|5
1648569050000|2022-03-29 15:50:50|46597.2|46557.2|46599.9|46559.9|46604.9|46564.9|46597.2|46557.2|58
1648569060000|2022-03-29 15:51:00|46602.2|46562.2|46604.9|46564.9|46604.9|46564.9|46599.9|46559.9|22
1648569070000|2022-03-29 15:51:10|46607.2|46567.2|46609.9|46569.9|46609.9|46569.9|46604.9|46564.9|2
1648569080000|2022-03-29 15:51:20|46607.6|46567.6|46607.6|46567.6|46614.9|46574.9|46607.6|46567.6|5
1648569090000|2022-03-29 15:51:30|46604.9|46564.9|46599.9|46559.9|46609.9|46569.9|46599.9|46559.9|29
1648569100000|2022-03-29 15:51:40|||||||||7
1648569110000|2022-03-29 15:51:50|46604.5|46564.5|46602.2|46562.2|46609.9|46569.9|46599.9|46559.9|15
1648569120000|2022-03-29 15:52:00|46604.9|46564.9|46599.9|46559.9|46604.9|46564.9|46599.9|46559.9|17
1648569130000|2022-03-29 15:52:10|46597.2|46557.2|46599.9|46559.9|46599.9|46559.9|46597.2|46557.2|6
1648569140000|2022-03-29 15:52:20|46602.6|46562.6|46619.9|46579.9|46619.9|46579.9|46599.9|46559.9|13
1648569150000|2022-03-29 15:52:30|46622.2|46582.2|46617.2|46577.2|46622.2|46582.2|46607.2|46567.2|4
1648569160000|2022-03-29 15:52:40|46612.2|46572.2|46609.9|46569.9|46612.2|46572.2|46597.2|46557.2|7
1648569170000|2022-03-29 15:52:50|46612.2|46572.2|46612.2|46572.2|46622.2|46582.2|46612.2|46572.2|8
1648569180000|2022-03-29 15:53:00|46614.9|46574.9|46612.2|46572.2|46622.2|46582.2|46609.9|46569.9|5
1648569190000|2022-03-29 15:53:10|46609.9|46569.9|46609.9|46569.9|46609.9|46569.9|46607.2|46567.2|2
1648569200000|2022-03-29 15:53:20|46612.6|46572.6|46619.9|46579.9|46619.9|46579.9|46612.6|46572.6|6
1648569210000|2022-03-29 15:53:30|46622.2|46582.2|46609.9|46569.9|46622.2|46582.2|46609.9|46569.9|6
1648569220000|2022-03-29 15:53:40|46612.2|46572.2|46614.9|46574.9|46619.9|46579.9|46612.2|46572.2|3
1648569230000|2022-03-29 15:53:50|46612.6|46572.6|46604.9|46564.9|46612.6|46572.6|46604.9|46564.9|10
1648569240000|2022-03-29 15:54:00|46602.6|46562.6|46604.9|46564.9|46609.9|46569.9|46602.6|46562.6|8
1648569250000|2022-03-29 15:54:10|46602.6|46562.6|46617.6|46577.6|46617.6|46577.6|46599.9|46559.9|4
1648569260000|2022-03-29 15:54:20|46615.4|46575.4|46615.3|46575.3|46615.4|46575.4|46612.6|46572.6|1
1648569270000|2022-03-29 15:54:30|46620.3|46580.3|46617.6|46577.6|46620.3|46580.3|46615.3|46575.3|5
1648569280000|2022-03-29 15:54:40|46615.3|46575.3|46617.6|46577.6|46625.3|46585.3|46615.3|46575.3|15
1648569290000|2022-03-29 15:54:50|46620.3|46580.3|46627.6|46587.6|46627.6|46587.6|46620.3|46580.3|4
1648569300000|2022-03-29 15:55:00|46625.3|46585.3|46618.1|46578.1|46627.6|46587.6|46615.3|46575.3|7
1648569310000|2022-03-29 15:55:10|46620.8|46580.8|46612.6|46572.6|46620.8|46580.8|46605.3|46565.3|12
1648569320000|2022-03-29 15:55:20|46615.3|46575.3|46627.6|46587.6|46627.6|46587.6|46615.3|46575.3|9
1648569330000|2022-03-29 15:55:30|46625.3|46585.3|46635.3|46595.3|46635.3|46595.3|46625.3|46585.3|11
1648569340000|2022-03-29 15:55:40|46630.3|46590.3|46625.3|46585.3|46630.3|46590.3|46622.6|46582.6|13
1648569350000|2022-03-29 15:55:50|46627.6|46587.6|46627.6|46587.6|46627.6|46587.6|46627.6|46587.6|2
1648569360000|2022-03-29 15:56:00|46630.3|46590.3|46605.3|46565.3|46630.3|46590.3|46605.3|46565.3|9
1648569370000|2022-03-29 15:56:10|46608.1|46568.1|46615.3|46575.3|46615.3|46575.3|46608.1|46568.1|4
1648569380000|2022-03-29 15:56:20|46610.3|46570.3|46602.6|46562.6|46610.3|46570.3|46602.6|46562.6|6
1648569390000|2022-03-29 15:56:30|46585.3|46545.3|46565.3|46525.3|46585.3|46545.3|46560.3|46520.3|19
1648569400000|2022-03-29 15:56:40|46563.1|46523.1|46570.3|46530.3|46570.3|46530.3|46560.3|46520.3|6
1648569410000|2022-03-29 15:56:50|46568.1|46528.1|46570.3|46530.3|46570.3|46530.3|46558.1|46518.1|9
1648569420000|2022-03-29 15:57:00|46572.6|46532.6|46578.1|46538.1|46588.1|46548.1|46572.6|46532.6|4
1648569430000|2022-03-29 15:57:10|46575.3|46535.3|46578.1|46538.1|46580.3|46540.3|46575.3|46535.3|1
1648569440000|2022-03-29 15:57:20|46575.3|46535.3|46568.1|46528.1|46575.3|46535.3|46568.1|46528.1|5
1648569450000|2022-03-29 15:57:30|46565.3|46525.3|46565.3|46525.3|46568.1|46528.1|46565.3|46525.3|6
1648569460000|2022-03-29 15:57:40|||||||||1
1648569470000|2022-03-29 15:57:50|46568.1|46528.1|46585.3|46545.3|46585.3|46545.3|46565.3|46525.3|12
1648569480000|2022-03-29 15:58:00|46595.3|46555.3|46585.3|46545.3|46603.1|46563.1|46585.3|46545.3|5
1648569490000|2022-03-29 15:58:10|46605.3|46565.3|46600.3|46560.3|46605.3|46565.3|46600.3|46560.3|6
1648569500000|2022-03-29 15:58:20|46607.6|46567.6|46607.6|46567.6|46615.3|46575.3|46605.3|46565.3|19
1648569510000|2022-03-29 15:58:30|46605.3|46565.3|46600.3|46560.3|46605.3|46565.3|46595.3|46555.3|4
1648569520000|2022-03-29 15:58:40|46597.6|46557.6|46587.6|46547.6|46600.3|46560.3|46587.6|46547.6|4
1648569530000|2022-03-29 15:58:50|46585.3|46545.3|46607.6|46567.6|46607.6|46567.6|46585.3|46545.3|8
1648569540000|2022-03-29 15:59:00|46597.6|46557.6|46597.6|46557.6|46605.3|46565.3|46590.3|46550.3|10
1648569550000|2022-03-29 15:59:10|46599.9|46559.9|46605.3|46565.3|46605.3|46565.3|46599.9|46559.9|8
1648569560000|2022-03-29 15:59:20|46600.3|46560.3|46607.6|46567.6|46610.3|46570.3|46597.6|46557.6|7
1648569570000|2022-03-29 15:59:30|46605.3|46565.3|46595.3|46555.3|46605.3|46565.3|46595.3|46555.3|11
1648569580000|2022-03-29 15:59:40|46597.6|46557.6|46588|46548|46597.6|46557.6|46588|46548|8
1648569590000|2022-03-29 15:59:50|46590.3|46550.3|46577.6|46537.6|46590.3|46550.3|46575.3|46535.3|3
1648569600000|2022-03-29 16:00:00|46575.3|46535.3|46587.6|46547.6|46587.6|46547.6|46572.6|46532.6|5
1648569610000|2022-03-29 16:00:10|46592.6|46552.6|46595.3|46555.3|46598|46558|46585.3|46545.3|9
1648569620000|2022-03-29 16:00:20|46600.3|46560.3|46597.6|46557.6|46600.3|46560.3|46595.3|46555.3|6
1648569630000|2022-03-29 16:00:30|46595.3|46555.3|46590.3|46550.3|46595.3|46555.3|46590.3|46550.3|2
1648569640000|2022-03-29 16:00:40|46593|46553|46580.3|46540.3|46593|46553|46575.3|46535.3|7
1648569650000|2022-03-29 16:00:50|46577.6|46537.6|46587.6|46547.6|46587.6|46547.6|46577.6|46537.6|5
1648569660000|2022-03-29 16:01:00|46589.9|46549.9|46595.3|46555.3|46595.3|46555.3|46585.3|46545.3|8
1648569670000|2022-03-29 16:01:10|46600.3|46560.3|46595.3|46555.3|46605.3|46565.3|46595.3|46555.3|6
1648569680000|2022-03-29 16:01:20|46602.6|46562.6|46600.3|46560.3|46605.3|46565.3|46597.6|46557.6|7
1648569690000|2022-03-29 16:01:30|46597.6|46557.6|46600.3|46560.3|46600.3|46560.3|46595.3|46555.3|15
1648569700000|2022-03-29 16:01:40|46605.3|46565.3|46605.3|46565.3|46615.3|46575.3|46605.3|46565.3|6
1648569710000|2022-03-29 16:01:50|46615.3|46575.3|46622.6|46582.6|46622.6|46582.6|46615.3|46575.3|5
1648569720000|2022-03-29 16:02:00|46625.3|46585.3|46612.6|46572.6|46625.3|46585.3|46607.6|46567.6|6
1648569730000|2022-03-29 16:02:10|46615.3|46575.3|46605.3|46565.3|46618|46578|46605.3|46565.3|10
1648569740000|2022-03-29 16:02:20|46599.9|46559.9|46585.3|46545.3|46599.9|46559.9|46585.3|46545.3|9
1648569750000|2022-03-29 16:02:30|46583|46543|46580.3|46540.3|46585.3|46545.3|46573|46533|10
1648569760000|2022-03-29 16:02:40|46585.3|46545.3|46575.3|46535.3|46585.3|46545.3|46575.3|46535.3|5
1648569770000|2022-03-29 16:02:50|46572.6|46532.6|46579.9|46539.9|46584.9|46544.9|46572.6|46532.6|49
1648569780000|2022-03-29 16:03:00|46582.1|46542.1|46592.1|46552.1|46592.1|46552.1|46582.1|46542.1|10
1648569790000|2022-03-29 16:03:10|46587.1|46547.1|46597.1|46557.1|46597.1|46557.1|46587.1|46547.1|4
1648569800000|2022-03-29 16:03:20|46599.8|46559.8|46646.7|46606.7|46646.7|46606.7|46599.8|46559.8|8
1648569810000|2022-03-29 16:03:30|46651.7|46611.7|46656.7|46616.7|46656.7|46616.7|46651.7|46611.7|9
1648569820000|2022-03-29 16:03:40|46659.4|46619.4|46656.7|46616.7|46659.4|46619.4|46656.7|46616.7|2
1648569830000|2022-03-29 16:03:50|46659.4|46619.4|46656.7|46616.7|46659.4|46619.4|46656.7|46616.7|4
1648569840000|2022-03-29 16:04:00|46654.4|46614.4|46653.9|46613.9|46654.4|46614.4|46644.4|46604.4|15
1648569850000|2022-03-29 16:04:10|46671.2|46631.2|46678.9|46638.9|46678.9|46638.9|46671.2|46631.2|11
1648569860000|2022-03-29 16:04:20|46673.9|46633.9|46663.9|46623.9|46678.9|46638.9|46663.9|46623.9|4
1648569870000|2022-03-29 16:04:30|46668.5|46628.5|46661.2|46621.2|46668.9|46628.9|46661.2|46621.2|9
1648569880000|2022-03-29 16:04:40|46658.9|46618.9|46636.7|46596.7|46658.9|46618.9|46636.7|46596.7|17
1648569890000|2022-03-29 16:04:50|46646.7|46606.7|46651.2|46611.2|46651.2|46611.2|46641.7|46601.7|12
1648569900000|2022-03-29 16:05:00|46653.9|46613.9|46658.9|46618.9|46661.2|46621.2|46648.9|46608.9|6
1648569910000|2022-03-29 16:05:10|46656.7|46616.7|46663.9|46623.9|46666.7|46626.7|46651.7|46611.7|6
1648569920000|2022-03-29 16:05:20|46666.7|46626.7|46666.7|46626.7|46666.7|46626.7|46666.7|46626.7|6
1648569930000|2022-03-29 16:05:30|46663.9|46623.9|46656.7|46616.7|46663.9|46623.9|46651.7|46611.7|11
1648569940000|2022-03-29 16:05:40|46666.7|46626.7|46661.7|46621.7|46678.9|46638.9|46648.9|46608.9|6
1648569950000|2022-03-29 16:05:50|46664.4|46624.4|46656.7|46616.7|46666.7|46626.7|46654.4|46614.4|7
1648569960000|2022-03-29 16:06:00|46661.7|46621.7|46656.7|46616.7|46661.7|46621.7|46656.7|46616.7|4
1648569970000|2022-03-29 16:06:10|46654.4|46614.4|46656.7|46616.7|46656.7|46616.7|46646.7|46606.7|8
1648569980000|2022-03-29 16:06:20|46654.4|46614.4|46656.7|46616.7|46656.7|46616.7|46654.4|46614.4|4
1648569990000|2022-03-29 16:06:30|46654.4|46614.4|46646.7|46606.7|46654.4|46614.4|46646.7|46606.7|2
1648570000000|2022-03-29 16:06:40|46649.4|46609.4|46636.7|46596.7|46649.4|46609.4|46636.7|46596.7|2
1648570010000|2022-03-29 16:06:50|46626.7|46586.7|46629.4|46589.4|46634.4|46594.4|46626.7|46586.7|4
1648570020000|2022-03-29 16:07:00|46634.4|46594.4|46624.4|46584.4|46634.4|46594.4|46624.4|46584.4|2
1648570030000|2022-03-29 16:07:10|46622.1|46582.1|46619.4|46579.4|46624.4|46584.4|46619.4|46579.4|9
1648570040000|2022-03-29 16:07:20|46624.4|46584.4|46636.7|46596.7|46636.7|46596.7|46624.4|46584.4|9
1648570050000|2022-03-29 16:07:30|46629.4|46589.4|46634.4|46594.4|46634.4|46594.4|46629.4|46589.4|4
1648570060000|2022-03-29 16:07:40|46636.7|46596.7|46626.7|46586.7|46636.7|46596.7|46626.7|46586.7|5
1648570070000|2022-03-29 16:07:50|46629.4|46589.4|46632.1|46592.1|46632.1|46592.1|46626.6|46586.6|17
1648570080000|2022-03-29 16:08:00|46627.1|46587.1|46629.8|46589.8|46629.8|46589.8|46627.1|46587.1|3
1648570090000|2022-03-29 16:08:10|46637.1|46597.1|46644.4|46604.4|46644.4|46604.4|46637.1|46597.1|14
1648570100000|2022-03-29 16:08:20|46648.9|46608.9|46656.6|46616.6|46656.6|46616.6|46648.9|46608.9|4
1648570110000|2022-03-29 16:08:30|46664.4|46624.4|46664.4|46624.4|46666.6|46626.6|46664.4|46624.4|2
1648570120000|2022-03-29 16:08:40|||||||||1
1648570130000|2022-03-29 16:08:50|46666.6|46626.6|46669.4|46629.4|46674.4|46634.4|46666.6|46626.6|7
1648570140000|2022-03-29 16:09:00|46667.1|46627.1|46639.4|46599.4|46667.1|46627.1|46639.4|46599.4|15
1648570150000|2022-03-29 16:09:10|46637.1|46597.1|46632.1|46592.1|46637.1|46597.1|46632.1|46592.1|1
1648570160000|2022-03-29 16:09:20|46624.4|46584.4|46619.4|46579.4|46624.4|46584.4|46619.4|46579.4|10
1648570170000|2022-03-29 16:09:30|46614.4|46574.4|46614.4|46574.4|46614.4|46574.4|46614.4|46574.4|1
1648570180000|2022-03-29 16:09:40|46617.1|46577.1|46599.8|46559.8|46617.1|46577.1|46599.4|46559.4|8
1648570190000|2022-03-29 16:09:50|46597.1|46557.1|46592.1|46552.1|46597.1|46557.1|46589.8|46549.8|2
1648570200000|2022-03-29 16:10:00|46589.8|46549.8|46597.1|46557.1|46597.1|46557.1|46589.8|46549.8|6
1648570210000|2022-03-29 16:10:10|46589.8|46549.8|46599.8|46559.8|46599.8|46559.8|46589.8|46549.8|8
1648570220000|2022-03-29 16:10:20|46604.8|46564.8|46599.8|46559.8|46604.8|46564.8|46599.8|46559.8|9
1648570230000|2022-03-29 16:10:30|46597.5|46557.5|46594.8|46554.8|46597.5|46557.5|46594.8|46554.8|3
1648570240000|2022-03-29 16:10:40|46619.8|46579.8|46622.1|46582.1|46624.8|46584.8|46619.8|46579.8|5
1648570250000|2022-03-29 16:10:50|46632.1|46592.1|46632.1|46592.1|46632.1|46592.1|46622.1|46582.1|8
1648570260000|2022-03-29 16:11:00|46629.8|46589.8|46622.1|46582.1|46629.8|46589.8|46622.1|46582.1|4
1648570270000|2022-03-29 16:11:10|46619.8|46579.8|46624.4|46584.4|46632.1|46592.1|46619.8|46579.8|20
1648570280000|2022-03-29 16:11:20|46627.1|46587.1|46624.4|46584.4|46627.1|46587.1|46624.4|46584.4|3
1648570290000|2022-03-29 16:11:30|46629.4|46589.4|46626.6|46586.6|46629.4|46589.4|46626.6|46586.6|3
1648570300000|2022-03-29 16:11:40|46624.4|46584.4|46624.4|46584.4|46624.4|46584.4|46624.4|46584.4|0
1648570310000|2022-03-29 16:11:50|46624.3|46584.3|46636.6|46596.6|46637.1|46597.1|46624.3|46584.3|11
1648570320000|2022-03-29 16:12:00|46634.3|46594.3|46626.6|46586.6|46634.3|46594.3|46624.3|46584.3|10
1648570330000|2022-03-29 16:12:10|46624.3|46584.3|46609.3|46569.3|46624.3|46584.3|46609.3|46569.3|7
1648570340000|2022-03-29 16:12:20|46607.1|46567.1|46611.6|46571.6|46612.1|46572.1|46604.3|46564.3|0
1648570350000|2022-03-29 16:12:30|46614.3|46574.3|46624.3|46584.3|46624.3|46584.3|46614.3|46574.3|5
1648570360000|2022-03-29 16:12:40|46626.6|46586.6|46629.3|46589.3|46632.1|46592.1|46626.6|46586.6|4
1648570370000|2022-03-29 16:12:50|46627.1|46587.1|46621.6|46581.6|46627.1|46587.1|46621.6|46581.6|2
1648570380000|2022-03-29 16:13:00|46629.8|46589.8|46626.6|46586.6|46641.6|46601.6|46626.6|46586.6|21
1648570390000|2022-03-29 16:13:10|46634.3|46594.3|46636.6|46596.6|46636.6|46596.6|46634.3|46594.3|3
1648570400000|2022-03-29 16:13:20|46641.6|46601.6|46696.6|46656.6|46696.6|46656.6|46641.6|46601.6|11
1648570410000|2022-03-29 16:13:30|46698.9|46658.9|46711.2|46671.2|46718.9|46678.9|46698.9|46658.9|45
1648570420000|2022-03-29 16:13:40|46708.9|46668.9|46706.2|46666.2|46708.9|46668.9|46698.9|46658.9|8
1648570430000|2022-03-29 16:13:50|46703.9|46663.9|46701.2|46661.2|46703.9|46663.9|46691.2|46651.2|9
1648570440000|2022-03-29 16:14:00|46711.2|46671.2|46698.9|46658.9|46711.2|46671.2|46698.9|46658.9|5
1648570450000|2022-03-29 16:14:10|46696.2|46656.2|46728.9|46688.9|46728.9|46688.9|46696.2|46656.2|7
1648570460000|2022-03-29 16:14:20|46721.2|46681.2|46726.2|46686.2|46741.2|46701.2|46721.2|46681.2|23
1648570470000|2022-03-29 16:14:30|46723.4|46683.4|46726.2|46686.2|46728.4|46688.4|46721.2|46681.2|4
1648570480000|2022-03-29 16:14:40|46723.4|46683.4|46718.4|46678.4|46723.4|46683.4|46715.3|46675.3|8
1648570490000|2022-03-29 16:14:50|46720.7|46680.7|46721.2|46681.2|46728.4|46688.4|46720.7|46680.7|8
1648570500000|2022-03-29 16:15:00|46718.9|46678.9|46716.2|46676.2|46718.9|46678.9|46716.2|46676.2|2
1648570510000|2022-03-29 16:15:10|46723.4|46683.4|46721.2|46681.2|46723.4|46683.4|46721.2|46681.2|8
1648570520000|2022-03-29 16:15:20|46710.7|46670.7|46703.4|46663.4|46713.9|46673.9|46703.4|46663.4|11
1648570530000|2022-03-29 16:15:30|46706.2|46666.2|46693.4|46653.4|46706.2|46666.2|46693.4|46653.4|15
1648570540000|2022-03-29 16:15:40|46695.7|46655.7|46698.4|46658.4|46713.4|46673.4|46695.7|46655.7|11
1648570550000|2022-03-29 16:15:50|46703.4|46663.4|46703.4|46663.4|46708.4|46668.4|46703.4|46663.4|6
1648570560000|2022-03-29 16:16:00|46705.7|46665.7|46716.1|46676.1|46716.2|46676.2|46705.7|46665.7|4
1648570570000|2022-03-29 16:16:10|46708.9|46668.9|46708.9|46668.9|46711.1|46671.1|46701.1|46661.1|7
1648570580000|2022-03-29 16:16:20|46706.1|46666.1|46716.6|46676.6|46721.1|46681.1|46706.1|46666.1|5
1648570590000|2022-03-29 16:16:30|46713.9|46673.9|46718.9|46678.9|46718.9|46678.9|46708.9|46668.9|4
1648570600000|2022-03-29 16:16:40|46741.1|46701.1|46723.4|46683.4|46741.1|46701.1|46723.4|46683.4|9
1648570610000|2022-03-29 16:16:50|46728.9|46688.9|46741.1|46701.1|46741.1|46701.1|46728.9|46688.9|10
1648570620000|2022-03-29 16:17:00|46743.4|46703.4|46718.9|46678.9|46746.1|46706.1|46718.9|46678.9|13
1648570630000|2022-03-29 16:17:10|46721.1|46681.1|46718.9|46678.9|46721.1|46681.1|46716.1|46676.1|11
1648570640000|2022-03-29 16:17:20|46721.1|46681.1|46718.9|46678.9|46721.1|46681.1|46716.1|46676.1|8
1648570650000|2022-03-29 16:17:30|46716.1|46676.1|46721.1|46681.1|46728.9|46688.9|46716.1|46676.1|7
1648570660000|2022-03-29 16:17:40|46726.1|46686.1|46721.1|46681.1|46726.1|46686.1|46721.1|46681.1|15
1648570670000|2022-03-29 16:17:50|||||||||1
1648570680000|2022-03-29 16:18:00|46726.1|46686.1|46731.1|46691.1|46731.1|46691.1|46721.1|46681.1|8
1648570690000|2022-03-29 16:18:10|46733.4|46693.4|46746.1|46706.1|46748.4|46708.4|46733.4|46693.4|15
1648570700000|2022-03-29 16:18:20|46741.6|46701.6|46741.1|46701.1|46746.1|46706.1|46736.1|46696.1|8
1648570720000|2022-03-29 16:18:40|46738.9|46698.9|46726.1|46686.1|46738.9|46698.9|46726.1|46686.1|1
1648570730000|2022-03-29 16:18:50|46728.9|46688.9|46731.1|46691.1|46733.9|46693.9|46728.9|46688.9|9
1648570740000|2022-03-29 16:19:00|46733.4|46693.4|46746.1|46706.1|46756.1|46716.1|46733.4|46693.4|33
1648570750000|2022-03-29 16:19:10|46756.1|46716.1|46756.1|46716.1|46756.1|46716.1|46756.1|46716.1|5
1648570760000|2022-03-29 16:19:20|46746.1|46706.1|46746.1|46706.1|46746.1|46706.1|46746.1|46706.1|6
1648570770000|2022-03-29 16:19:30|46750.7|46710.7|46756.1|46716.1|46756.1|46716.1|46750.7|46710.7|4
1648570780000|2022-03-29 16:19:40|46753.4|46713.4|46748.4|46708.4|46753.4|46713.4|46743.4|46703.4|10
1648570790000|2022-03-29 16:19:50|46753.4|46713.4|46765.7|46725.7|46765.7|46725.7|46753.4|46713.4|13
1648570800000|2022-03-29 16:20:00|46770.7|46730.7|46758.4|46718.4|46770.7|46730.7|46753.4|46713.4|12
1648570810000|2022-03-29 16:20:10|46760.7|46720.7|46756.1|46716.1|46763.4|46723.4|46756.1|46716.1|5
1648570820000|2022-03-29 16:20:20|46758.8|46718.8|46756.1|46716.1|46758.8|46718.8|46756.1|46716.1|6
1648570830000|2022-03-29 16:20:30|46736.1|46696.1|46736.1|46696.1|46736.1|46696.1|46736.1|46696.1|5
1648570840000|2022-03-29 16:20:40|46733.8|46693.8|46723.8|46683.8|46733.8|46693.8|46721.1|46681.1|18
1648570850000|2022-03-29 16:20:50|46721.1|46681.1|46718.8|46678.8|46723.8|46683.8|46718.8|46678.8|9
1648570860000|2022-03-29 16:21:00|46721.1|46681.1|46698.8|46658.8|46721.1|46681.1|46698.8|46658.8|19
1648570870000|2022-03-29 16:21:10|46701.1|46661.1|46701.1|46661.1|46701.1|46661.1|46698.8|46658.8|3
1648570880000|2022-03-29 16:21:20|46703.4|46663.4|46708.8|46668.8|46708.8|46668.8|46701.1|46661.1|1
1648570890000|2022-03-29 16:21:30|46701.1|46661.1|46698.8|46658.8|46701.1|46661.1|46698.8|46658.8|8
1648570900000|2022-03-29 16:21:40|46696.1|46656.1|46701.1|46661.1|46701.1|46661.1|46696.1|46656.1|2
1648570910000|2022-03-29 16:21:50|46698.8|46658.8|46703.4|46663.4|46708.8|46668.8|46698.8|46658.8|7
1648570920000|2022-03-29 16:22:00|46708.8|46668.8|46701.1|46661.1|46711.1|46671.1|46701.1|46661.1|4
1648570930000|2022-03-29 16:22:10|46698.8|46658.8|46704.3|46664.3|46704.3|46664.3|46698.8|46658.8|6
1648570940000|2022-03-29 16:22:20|46701.6|46661.6|46654.3|46614.3|46701.6|46661.6|46649.3|46609.3|9
1648570950000|2022-03-29 16:22:30|46649.3|46609.3|46644.3|46604.3|46652|46612|46644.3|46604.3|3
1648570960000|2022-03-29 16:22:40|46641.6|46601.6|46639.3|46599.3|46641.6|46601.6|46634.3|46594.3|6
1648570970000|2022-03-29 16:22:50|46637|46597|46632|46592|46639.3|46599.3|46627|46587|7
1648570980000|2022-03-29 16:23:00|46629.3|46589.3|46612|46572|46634.3|46594.3|46609.7|46569.7|14
1648570990000|2022-03-29 16:23:10|46609.3|46569.3|46594.3|46554.3|46609.3|46569.3|46594.3|46554.3|1
1648571000000|2022-03-29 16:23:20|46591.6|46551.6|46587|46547|46591.6|46551.6|46584.3|46544.3|5
1648571010000|2022-03-29 16:23:30|46594.3|46554.3|46579.3|46539.3|46594.3|46554.3|46574.3|46534.3|24
1648571020000|2022-03-29 16:23:40|46577|46537|46584.3|46544.3|46584.3|46544.3|46574.3|46534.3|6
1648571030000|2022-03-29 16:23:50|46579.3|46539.3|46574.3|46534.3|46579.3|46539.3|46574.3|46534.3|9
1648571040000|2022-03-29 16:24:00|46576.6|46536.6|46582|46542|46594.3|46554.3|46576.6|46536.6|21
1648571050000|2022-03-29 16:24:10|46579.3|46539.3|46577|46537|46579.3|46539.3|46577|46537|7
1648571060000|2022-03-29 16:24:20|46579.3|46539.3|46582|46542|46584.3|46544.3|46577|46537|9
1648571070000|2022-03-29 16:24:30|46579.3|46539.3|46579.7|46539.7|46584.3|46544.3|46576.5|46536.5|5
1648571080000|2022-03-29 16:24:40|46574.3|46534.3|46574.3|46534.3|46574.3|46534.3|46574.3|46534.3|3
1648571090000|2022-03-29 16:24:50|46564.3|46524.3|46566.5|46526.5|46566.5|46526.5|46561.5|46521.5|6
1648571100000|2022-03-29 16:25:00|46571.5|46531.5|46574.3|46534.3|46574.3|46534.3|46571.5|46531.5|3
1648571110000|2022-03-29 16:25:10|46566.5|46526.5|46566.5|46526.5|46571.5|46531.5|46566.5|46526.5|14
1648571120000|2022-03-29 16:25:20|46564.3|46524.3|46541.5|46501.5|46564.3|46524.3|46534.3|46494.3|20
1648571130000|2022-03-29 16:25:30|46539.3|46499.3|46536.5|46496.5|46539.3|46499.3|46536.5|46496.5|4
1648571140000|2022-03-29 16:25:40|46534.3|46494.3|46514.3|46474.3|46534.3|46494.3|46514.3|46474.3|20
1648571150000|2022-03-29 16:25:50|||||||||3
1648571160000|2022-03-29 16:26:00|46521.5|46481.5|46561.5|46521.5|46566.5|46526.5|46519.3|46479.3|21
1648571170000|2022-03-29 16:26:10|46556.5|46516.5|46588.8|46548.8|46588.8|46548.8|46546.5|46506.5|15
1648571180000|2022-03-29 16:26:20|46583.4|46543.4|46588.8|46548.8|46598.8|46558.8|46578.8|46538.8|18
1648571190000|2022-03-29 16:26:30|46591.1|46551.1|46598.8|46558.8|46598.8|46558.8|46591.1|46551.1|8
1648571200000|2022-03-29 16:26:40|46586.1|46546.1|46578.8|46538.8|46586.1|46546.1|46578.8|46538.8|3
1648571210000|2022-03-29 16:26:50|46576.5|46536.5|46578.8|46538.8|46581.1|46541.1|46571.1|46531.1|8
1648571220000|2022-03-29 16:27:00|46581.1|46541.1|46568.8|46528.8|46581.1|46541.1|46568.8|46528.8|4
1648571230000|2022-03-29 16:27:10|46561.1|46521.1|46538.8|46498.8|46561.1|46521.1|46538.8|46498.8|6
1648571240000|2022-03-29 16:27:20|46541.1|46501.1|46514.3|46474.3|46543.8|46503.8|46514.3|46474.3|46
1648571250000|2022-03-29 16:27:30|46508.8|46468.8|46506.5|46466.5|46508.8|46468.8|46506.5|46466.5|6
1648571260000|2022-03-29 16:27:40|46508.8|46468.8|46498.8|46458.8|46508.8|46468.8|46491.5|46451.5|10
1648571270000|2022-03-29 16:27:50|46508.8|46468.8|46518.8|46478.8|46518.8|46478.8|46508.8|46468.8|11
1648571280000|2022-03-29 16:28:00|46513.8|46473.8|46513.8|46473.8|46513.8|46473.8|46513.8|46473.8|4
1648571290000|2022-03-29 16:28:10|46516.1|46476.1|46516.5|46476.5|46518.8|46478.8|46511.5|46471.5|3
1648571300000|2022-03-29 16:28:20|46508.8|46468.8|46518.8|46478.8|46518.8|46478.8|46508.8|46468.8|6
1648571310000|2022-03-29 16:28:30|46513.8|46473.8|46518.8|46478.8|46518.8|46478.8|46513.8|46473.8|1
1648571320000|2022-03-29 16:28:40|46513.8|46473.8|46516.5|46476.5|46516.5|46476.5|46513.8|46473.8|6
1648571330000|2022-03-29 16:28:50|46514.2|46474.2|46526.5|46486.5|46526.5|46486.5|46514.2|46474.2|22
1648571340000|2022-03-29 16:29:00|46528.8|46488.8|46516.5|46476.5|46534.2|46494.2|46516.5|46476.5|6
1648571350000|2022-03-29 16:29:10|46518.8|46478.8|46528.8|46488.8|46534.2|46494.2|46516.5|46476.5|8
1648571360000|2022-03-29 16:29:20|46538.8|46498.8|46531.1|46491.1|46538.8|46498.8|46528.8|46488.8|12
1648571370000|2022-03-29 16:29:30|46528.8|46488.8|46528.8|46488.8|46528.8|46488.8|46528.8|46488.8|0
1648571380000|2022-03-29 16:29:40|46531.1|46491.1|46536.1|46496.1|46536.1|46496.1|46531.1|46491.1|2
1648571390000|2022-03-29 16:29:50|46538.8|46498.8|46551.1|46511.1|46551.1|46511.1|46538.8|46498.8|13
1648571400000|2022-03-29 16:30:00|46546.1|46506.1|46538.8|46498.8|46548.8|46508.8|46538.8|46498.8|11
1648571410000|2022-03-29 16:30:10|46556.1|46516.1|46566.5|46526.5|46566.5|46526.5|46556.1|46516.1|15
1648571420000|2022-03-29 16:30:20|46563.8|46523.8|46568.8|46528.8|46568.8|46528.8|46563.8|46523.8|18
1648571430000|2022-03-29 16:30:30|46578.8|46538.8|46578.8|46538.8|46578.8|46538.8|46578.8|46538.8|3
1648571440000|2022-03-29 16:30:40|46581.1|46541.1|46578.8|46538.8|46588.8|46548.8|46578.8|46538.8|6
1648571450000|2022-03-29 16:30:50|46586.1|46546.1|46586.1|46546.1|46593.8|46553.8|46586.1|46546.1|40
1648571460000|2022-03-29 16:31:00|46561.1|46521.1|46523.8|46483.8|46561.1|46521.1|46523.8|46483.8|22
1648571470000|2022-03-29 16:31:10|46526.5|46486.5|46531.5|46491.5|46531.5|46491.5|46518.8|46478.8|9
1648571480000|2022-03-29 16:31:20|46543.8|46503.8|46543.8|46503.8|46548.8|46508.8|46543.8|46503.8|6
1648571490000|2022-03-29 16:31:30|46541.1|46501.1|46548.8|46508.8|46548.8|46508.8|46541.1|46501.1|4
1648571500000|2022-03-29 16:31:40|46546.5|46506.5|46556.5|46516.5|46563.8|46523.8|46543.8|46503.8|4
1648571510000|2022-03-29 16:31:50|46546.5|46506.5|46561.5|46521.5|46561.5|46521.5|46544.2|46504.2|6
1648571520000|2022-03-29 16:32:00|46566.5|46526.5|46564.2|46524.2|46566.5|46526.5|46564.2|46524.2|9
1648571530000|2022-03-29 16:32:10|46566.5|46526.5|46566.5|46526.5|46566.5|46526.5|46564.2|46524.2|3
1648571540000|2022-03-29 16:32:20|46571.5|46531.5|46566.5|46526.5|46571.5|46531.5|46566.5|46526.5|4
1648571550000|2022-03-29 16:32:30|46574.2|46534.2|46574.2|46534.2|46574.2|46534.2|46566.5|46526.5|7
1648571560000|2022-03-29 16:32:40|46571.5|46531.5|46574.2|46534.2|46574.2|46534.2|46566.5|46526.5|16
1648571570000|2022-03-29 16:32:50|46576.5|46536.5|46576.5|46536.5|46576.5|46536.5|46576.5|46536.5|6
1648571580000|2022-03-29 16:33:00|46581.5|46541.5|46581.5|46541.5|46581.5|46541.5|46581.5|46541.5|6
1648571590000|2022-03-29 16:33:10|46579.2|46539.2|46576.5|46536.5|46579.2|46539.2|46576.5|46536.5|4
1648571600000|2022-03-29 16:33:20|||||||||3
1648571610000|2022-03-29 16:33:30|46596.5|46556.5|46586.5|46546.5|46596.5|46556.5|46586.5|46546.5|10
1648571620000|2022-03-29 16:33:40|||||||||8
1648571630000|2022-03-29 16:33:50|46588.8|46548.8|46596.5|46556.5|46596.5|46556.5|46588.8|46548.8|7
1648571640000|2022-03-29 16:34:00|||||||||2
1648571650000|2022-03-29 16:34:10|46601.5|46561.5|46591.5|46551.5|46601.5|46561.5|46586.5|46546.5|11
1648571660000|2022-03-29 16:34:20|46586.5|46546.5|46584.2|46544.2|46586.5|46546.5|46578.8|46538.8|5
1648571670000|2022-03-29 16:34:30|46586.5|46546.5|46589.2|46549.2|46594.2|46554.2|46576.5|46536.5|7
1648571680000|2022-03-29 16:34:40|46586.5|46546.5|46586.5|46546.5|46589.2|46549.2|46586.5|46546.5|0
1648571690000|2022-03-29 16:34:50|46584.2|46544.2|46576.5|46536.5|46586.5|46546.5|46576.5|46536.5|5
1648571700000|2022-03-29 16:35:00|46584.2|46544.2|46604.2|46564.2|46606.5|46566.5|46584.2|46544.2|6
1648571710000|2022-03-29 16:35:10|46606.5|46566.5|46606.5|46566.5|46606.5|46566.5|46606.5|46566.5|5
1648571720000|2022-03-29 16:35:20|46604.2|46564.2|46596.5|46556.5|46604.2|46564.2|46594.2|46554.2|12
1648571730000|2022-03-29 16:35:30|46594.2|46554.2|46596.5|46556.5|46596.5|46556.5|46594.2|46554.2|4
1648571740000|2022-03-29 16:35:40|46594.2|46554.2|46569.2|46529.2|46596.5|46556.5|46564.2|46524.2|20
1648571750000|2022-03-29 16:35:50|46571.5|46531.5|46584.2|46544.2|46584.2|46544.2|46571.5|46531.5|3
1648571760000|2022-03-29 16:36:00|46596.5|46556.5|46601.5|46561.5|46601.5|46561.5|46594.2|46554.2|7
1648571770000|2022-03-29 16:36:10|46606.5|46566.5|46646.5|46606.5|46646.5|46606.5|46606.5|46566.5|5
1648571780000|2022-03-29 16:36:20|46644.2|46604.2|46646.5|46606.5|46646.5|46606.5|46644.2|46604.2|6
1648571790000|2022-03-29 16:36:30|46644.2|46604.2|46636.5|46596.5|46646.5|46606.5|46636.5|46596.5|6
1648571800000|2022-03-29 16:36:40|||||||||2
1648571810000|2022-03-29 16:36:50|46646.5|46606.5|46641.5|46601.5|46646.5|46606.5|46641.5|46601.5|3
1648571820000|2022-03-29 16:37:00|46644.2|46604.2|46629.2|46589.2|46646.5|46606.5|46629.2|46589.2|5
1648571830000|2022-03-29 16:37:10|46626.5|46586.5|46629.2|46589.2|46629.2|46589.2|46621.9|46581.9|1
1648571840000|2022-03-29 16:37:20|46646.5|46606.5|46644.2|46604.2|46646.5|46606.5|46644.2|46604.2|9
1648571850000|2022-03-29 16:37:30|46641.5|46601.5|46646.5|46606.5|46646.5|46606.5|46641.5|46601.5|5
1648571860000|2022-03-29 16:37:40|46644.2|46604.2|46641.5|46601.5|46644.2|46604.2|46641.5|46601.5|5
1648571870000|2022-03-29 16:37:50|46646.5|46606.5|46646.5|46606.5|46646.5|46606.5|46646.5|46606.5|7
1648571880000|2022-03-29 16:38:00|46644.2|46604.2|46631.5|46591.5|46644.2|46604.2|46631.5|46591.5|14
1648571890000|2022-03-29 16:38:10|46634.2|46594.2|46633.7|46593.7|46636.5|46596.5|46633.7|46593.7|3
1648571900000|2022-03-29 16:38:20|46646.5|46606.5|46646.5|46606.5|46646.5|46606.5|46646.5|46606.5|11
1648571910000|2022-03-29 16:38:30|||||||||3
1648571920000|2022-03-29 16:38:40|46643.7|46603.7|46636.5|46596.5|46643.7|46603.7|46636.5|46596.5|4
1648571930000|2022-03-29 16:38:50|46638.7|46598.7|46666.5|46626.5|46666.5|46626.5|46638.7|46598.7|6
1648571940000|2022-03-29 16:39:00|46676.5|46636.5|46656.5|46616.5|46676.5|46636.5|46656.5|46616.5|5
1648571950000|2022-03-29 16:39:10|46661.5|46621.5|46656.5|46616.5|46664.2|46624.2|46656.5|46616.5|3
1648571960000|2022-03-29 16:39:20|46654.2|46614.2|46651.5|46611.5|46654.2|46614.2|46651.5|46611.5|6
1648571970000|2022-03-29 16:39:30|46636.5|46596.5|46599.2|46559.2|46641.5|46601.5|46599.2|46559.2|16
1648571980000|2022-03-29 16:39:40|46601.5|46561.5|46606.5|46566.5|46614.2|46574.2|46596.5|46556.5|4
1648571990000|2022-03-29 16:39:50|46604.2|46564.2|46606.5|46566.5|46606.5|46566.5|46604.2|46564.2|6
1648572000000|2022-03-29 16:40:00|46608.7|46568.7|46624.2|46584.2|46624.2|46584.2|46608.7|46568.7|5
1648572010000|2022-03-29 16:40:10|46619.2|46579.2|46614.2|46574.2|46619.2|46579.2|46611.9|46571.9|5
1648572020000|2022-03-29 16:40:20|46606.5|46566.5|46606.5|46566.5|46609.2|46569.2|46604.2|46564.2|7
1648572030000|2022-03-29 16:40:30|46611.9|46571.9|46614.2|46574.2|46614.2|46574.2|46606.5|46566.5|2
1648572040000|2022-03-29 16:40:40|46624.2|46584.2|46636.5|46596.5|46639.2|46599.2|46624.2|46584.2|9
1648572050000|2022-03-29 16:40:50|46639.2|46599.2|46666.5|46626.5|46669.2|46629.2|46636.5|46596.5|3
1648572060000|2022-03-29 16:41:00|46668.7|46628.7|46654.2|46614.2|46674.2|46634.2|46646.4|46606.4|9
1648572070000|2022-03-29 16:41:10|46649.2|46609.2|46651.4|46611.4|46654.2|46614.2|46649.2|46609.2|6
1648572080000|2022-03-29 16:41:20|46649.2|46609.2|46649.2|46609.2|46654.2|46614.2|46649.2|46609.2|6
1648572090000|2022-03-29 16:41:30|46646.4|46606.4|46656.4|46616.4|46656.4|46616.4|46646.4|46606.4|3
1648572100000|2022-03-29 16:41:40|46654.2|46614.2|46656.4|46616.4|46656.4|46616.4|46654.2|46614.2|3
1648572110000|2022-03-29 16:41:50|46666.4|46626.4|46666.4|46626.4|46666.4|46626.4|46661.4|46621.4|5
1648572120000|2022-03-29 16:42:00|46676.4|46636.4|46684.2|46644.2|46686.4|46646.4|46671.4|46631.4|5
1648572130000|2022-03-29 16:42:10|46686.4|46646.4|46676.4|46636.4|46686.4|46646.4|46673.7|46633.7|4
1648572140000|2022-03-29 16:42:20|46671.9|46631.9|46676.4|46636.4|46676.4|46636.4|46666.4|46626.4|3
1648572150000|2022-03-29 16:42:30|46674.2|46634.2|46674.2|46634.2|46676.4|46636.4|46668.7|46628.7|1
1648572160000|2022-03-29 16:42:40|46671.9|46631.9|46656.4|46616.4|46671.9|46631.9|46646.4|46606.4|8
1648572170000|2022-03-29 16:42:50|46654.2|46614.2|46656.4|46616.4|46656.4|46616.4|46654.2|46614.2|5
1648572180000|2022-03-29 16:43:00|46651.9|46611.9|46656.4|46616.4|46656.4|46616.4|46649.2|46609.2|3
1648572190000|2022-03-29 16:43:10|46658.7|46618.7|46659.2|46619.2|46664.2|46624.2|46651.9|46611.9|26
1648572200000|2022-03-29 16:43:20|46656.4|46616.4|46669.2|46629.2|46669.2|46629.2|46656.4|46616.4|4
1648572210000|2022-03-29 16:43:30|46664.2|46624.2|46664.2|46624.2|46664.2|46624.2|46664.2|46624.2|2
1648572220000|2022-03-29 16:43:40|46671.4|46631.4|46686.4|46646.4|46688.7|46648.7|46671.4|46631.4|17
1648572230000|2022-03-29 16:43:50|46684.2|46644.2|46686.4|46646.4|46686.4|46646.4|46684.2|46644.2|8
1648572240000|2022-03-29 16:44:00|46691.4|46651.4|46691.4|46651.4|46696.4|46656.4|46686.4|46646.4|3
1648572250000|2022-03-29 16:44:10|46694.2|46654.2|46696.4|46656.4|46696.4|46656.4|46694.2|46654.2|6
1648572260000|2022-03-29 16:44:20|46694.2|46654.2|46691.4|46651.4|46696.4|46656.4|46691.4|46651.4|7
1648572270000|2022-03-29 16:44:30|46693.7|46653.7|46701.4|46661.4|46701.4|46661.4|46693.7|46653.7|7
1648572280000|2022-03-29 16:44:40|||||||||2
1648572290000|2022-03-29 16:44:50|46698.7|46658.7|46706.4|46666.4|46706.4|46666.4|46691.4|46651.4|15
1648572300000|2022-03-29 16:45:00|46696.4|46656.4|46688.7|46648.7|46696.4|46656.4|46686|46646|7
1648572310000|2022-03-29 16:45:10|46698.7|46658.7|46701|46661|46703.7|46663.7|46698.7|46658.7|11
1648572320000|2022-03-29 16:45:20|46696|46656|46691|46651|46698.7|46658.7|46691|46651|3
1648572330000|2022-03-29 16:45:30|46686|46646|46678.7|46638.7|46686|46646|46678.7|46638.7|4
1648572340000|2022-03-29 16:45:40|46666|46626|46666|46626|46668.7|46628.7|46666|46626|7
1648572350000|2022-03-29 16:45:50|||||||||2
1648572360000|2022-03-29 16:46:00|46656|46616|46656|46616|46658.7|46618.7|46656|46616|9
1648572370000|2022-03-29 16:46:10|46653.7|46613.7|46653.7|46613.7|46656.4|46616.4|46653.7|46613.7|5
1648572380000|2022-03-29 16:46:20|46648.7|46608.7|46648.7|46608.7|46648.7|46608.7|46648.7|46608.7|9
1648572390000|2022-03-29 16:46:30|||||||||1
1648572400000|2022-03-29 16:46:40|46646|46606|46646.4|46606.4|46648.7|46608.7|46638.7|46598.7|14
1648572410000|2022-03-29 16:46:50|46641.4|46601.4|46646|46606|46648.7|46608.7|46638.7|46598.7|12
1648572420000|2022-03-29 16:47:00|46648.7|46608.7|46656|46616|46656|46616|46638.7|46598.7|9
1648572430000|2022-03-29 16:47:10|46658.7|46618.7|46658.7|46618.7|46658.7|46618.7|46656|46616|3
1648572440000|2022-03-29 16:47:20|||||||||3
1648572450000|2022-03-29 16:47:30|46668.7|46628.7|46658.7|46618.7|46668.7|46628.7|46658.7|46618.7|4
1648572460000|2022-03-29 16:47:40|46668.7|46628.7|46671|46631|46673.7|46633.7|46668.7|46628.7|25
1648572470000|2022-03-29 16:47:50|46668.7|46628.7|46681|46641|46681|46641|46668.7|46628.7|4
1648572480000|2022-03-29 16:48:00|46678.7|46638.7|46668.7|46628.7|46678.7|46638.7|46666|46626|4
1648572490000|2022-03-29 16:48:10|46658.7|46618.7|46658.7|46618.7|46661|46621|46658.7|46618.7|6
1648572500000|2022-03-29 16:48:20|46651|46611|46641|46601|46651|46611|46641|46601|21
1648572510000|2022-03-29 16:48:30|46646|46606|46646|46606|46646|46606|46646|46606|3
1648572520000|2022-03-29 16:48:40|46648.7|46608.7|46638.7|46598.7|46648.7|46608.7|46638.7|46598.7|10
1648572530000|2022-03-29 16:48:50|46635.9|46595.9|46628.7|46588.7|46638.7|46598.7|46625.9|46585.9|6
1648572540000|2022-03-29 16:49:00|46631.4|46591.4|46615.9|46575.9|46631.4|46591.4|46615.9|46575.9|11
1648572550000|2022-03-29 16:49:10|46618.7|46578.7|46618.7|46578.7|46620.9|46580.9|46615.9|46575.9|3
1648572560000|2022-03-29 16:49:20|46615.9|46575.9|46608.7|46568.7|46615.9|46575.9|46608.7|46568.7|10
1648572570000|2022-03-29 16:49:30|46630.9|46590.9|46633.7|46593.7|46633.7|46593.7|46630.9|46590.9|11
1648572580000|2022-03-29 16:49:40|46636.4|46596.4|46626.4|46586.4|46636.4|46596.4|46626.4|46586.4|9
1648572590000|2022-03-29 16:49:50|46628.7|46588.7|46634.1|46594.1|46641.4|46601.4|46626.4|46586.4|15
1648572600000|2022-03-29 16:50:00|46631.4|46591.4|46629.1|46589.1|46631.8|46591.8|46626.4|46586.4|5
1648572610000|2022-03-29 16:50:10|46626.4|46586.4|46614.1|46574.1|46626.4|46586.4|46614.1|46574.1|3
1648572620000|2022-03-29 16:50:20|||||||||3
1648572630000|2022-03-29 16:50:30|46624.1|46584.1|46611.4|46571.4|46624.1|46584.1|46605.9|46565.9|9
1648572640000|2022-03-29 16:50:40|46613.7|46573.7|46611.4|46571.4|46613.7|46573.7|46611.4|46571.4|3
1648572650000|2022-03-29 16:50:50|46613.7|46573.7|46631.8|46591.8|46634.1|46594.1|46611.4|46571.4|13
1648572660000|2022-03-29 16:51:00|46629.1|46589.1|46616.4|46576.4|46629.1|46589.1|46614.1|46574.1|7
1648572670000|2022-03-29 16:51:10|46618.7|46578.7|46614.1|46574.1|46621.4|46581.4|46614.1|46574.1|5
1648572680000|2022-03-29 16:51:20|46616.4|46576.4|46604.1|46564.1|46616.4|46576.4|46604.1|46564.1|8
1648572690000|2022-03-29 16:51:30|46586.4|46546.4|46589.1|46549.1|46589.1|46549.1|46586.4|46546.4|6
1648572700000|2022-03-29 16:51:40|46594.1|46554.1|46604.1|46564.1|46606.4|46566.4|46594.1|46554.1|5
1648572710000|2022-03-29 16:51:50|46601.8|46561.8|46611.4|46571.4|46611.4|46571.4|46599.1|46559.1|11
1648572720000|2022-03-29 16:52:00|46616.4|46576.4|46616.4|46576.4|46616.4|46576.4|46616.4|46576.4|3
1648572730000|2022-03-29 16:52:10|46624.1|46584.1|46624.1|46584.1|46624.1|46584.1|46624.1|46584.1|6
1648572740000|2022-03-29 16:52:20|46621.8|46581.8|46634.1|46594.1|46634.1|46594.1|46619.1|46579.1|11
1648572750000|2022-03-29 16:52:30|46631.4|46591.4|46621.8|46581.8|46631.4|46591.4|46621.8|46581.8|8
1648572760000|2022-03-29 16:52:40|46624.1|46584.1|46619.6|46579.6|46626.8|46586.8|46619.1|46579.1|8
1648572770000|2022-03-29 16:52:50|46616.8|46576.8|46619.6|46579.6|46619.6|46579.6|46616.8|46576.8|3
1648572780000|2022-03-29 16:53:00|46626.8|46586.8|46629.1|46589.1|46636.8|46596.8|46626.8|46586.8|8
1648572790000|2022-03-29 16:53:10|46631.8|46591.8|46624.1|46584.1|46631.8|46591.8|46624.1|46584.1|0
1648572800000|2022-03-29 16:53:20|46629.1|46589.1|46641.4|46601.4|46641.4|46601.4|46629.1|46589.1|11
1648572810000|2022-03-29 16:53:30|||||||||6
1648572820000|2022-03-29 16:53:40|46646.4|46606.4|46641.4|46601.4|46646.4|46606.4|46641.4|46601.4|7
1648572830000|2022-03-29 16:53:50|||||||||6
1648572840000|2022-03-29 16:54:00|46635.9|46595.9|46644.1|46604.1|46646.4|46606.4|46635.9|46595.9|6
1648572850000|2022-03-29 16:54:10|46646.4|46606.4|46646.4|46606.4|46646.4|46606.4|46646.4|46606.4|2
1648572860000|2022-03-29 16:54:20|46644.1|46604.1|46631.4|46591.4|46644.1|46604.1|46631.4|46591.4|9
1648572870000|2022-03-29 16:54:30|46629.1|46589.1|46614.1|46574.1|46629.1|46589.1|46614.1|46574.1|3
1648572880000|2022-03-29 16:54:40|46616.4|46576.4|46616.4|46576.4|46616.4|46576.4|46611.4|46571.4|6
1648572890000|2022-03-29 16:54:50|46614.1|46574.1|46614.1|46574.1|46614.1|46574.1|46611.4|46571.4|4
1648572900000|2022-03-29 16:55:00|46616.4|46576.4|46621.4|46581.4|46626.4|46586.4|46616.4|46576.4|6
1648572910000|2022-03-29 16:55:10|46616.4|46576.4|46606.4|46566.4|46616.4|46576.4|46604.1|46564.1|19
1648572920000|2022-03-29 16:55:20|46614.1|46574.1|46609.1|46569.1|46614.1|46574.1|46606.4|46566.4|3
1648572930000|2022-03-29 16:55:30|46606.4|46566.4|46606.4|46566.4|46609.1|46569.1|46606.4|46566.4|2
1648572940000|2022-03-29 16:55:40|46604.1|46564.1|46616.4|46576.4|46616.4|46576.4|46604.1|46564.1|6
1648572950000|2022-03-29 16:55:50|46614.1|46574.1|46626.4|46586.4|46626.4|46586.4|46614.1|46574.1|13
1648572960000|2022-03-29 16:56:00|46631.4|46591.4|46624.1|46584.1|46631.4|46591.4|46624.1|46584.1|4
1648572970000|2022-03-29 16:56:10|46626.4|46586.4|46614.1|46574.1|46626.4|46586.4|46614.1|46574.1|7
1648572980000|2022-03-29 16:56:20|46619.1|46579.1|46621.4|46581.4|46624.1|46584.1|46616.4|46576.4|3
1648572990000|2022-03-29 16:56:30|46624.1|46584.1|46626.4|46586.4|46629.1|46589.1|46624.1|46584.1|8
1648573000000|2022-03-29 16:56:40|46623.6|46583.6|46626.4|46586.4|46631.4|46591.4|46623.6|46583.6|11
1648573010000|2022-03-29 16:56:50|46624.1|46584.1|46621.4|46581.4|46624.1|46584.1|46621.4|46581.4|2
1648573020000|2022-03-29 16:57:00|46624.1|46584.1|46629.1|46589.1|46631.4|46591.4|46624.1|46584.1|12
1648573030000|2022-03-29 16:57:10|46626.4|46586.4|46626.4|46586.4|46626.4|46586.4|46626.4|46586.4|5
1648573040000|2022-03-29 16:57:20|46631.4|46591.4|46626.4|46586.4|46631.4|46591.4|46626.4|46586.4|1
1648573050000|2022-03-29 16:57:30|46623.6|46583.6|46623.6|46583.6|46623.6|46583.6|46623.6|46583.6|2
1648573060000|2022-03-29 16:57:40|46631.4|46591.4|46626.3|46586.3|46631.4|46591.4|46626.3|46586.3|6
1648573070000|2022-03-29 16:57:50|46624.1|46584.1|46624.1|46584.1|46624.1|46584.1|46624.1|46584.1|5
1648573080000|2022-03-29 16:58:00|46629.1|46589.1|46606.3|46566.3|46629.1|46589.1|46606.3|46566.3|13
1648573090000|2022-03-29 16:58:10|46601.3|46561.3|46601.3|46561.3|46604.1|46564.1|46601.3|46561.3|3
1648573100000|2022-03-29 16:58:20|46604.1|46564.1|46601.3|46561.3|46604.1|46564.1|46601.3|46561.3|1
1648573110000|2022-03-29 16:58:30|46604.1|46564.1|46611.3|46571.3|46616.3|46576.3|46601.3|46561.3|5
1648573120000|2022-03-29 16:58:40|46608.6|46568.6|46606.3|46566.3|46608.6|46568.6|46606.3|46566.3|3
1648573130000|2022-03-29 16:58:50|46611.3|46571.3|46616.3|46576.3|46616.3|46576.3|46611.3|46571.3|4
1648573140000|2022-03-29 16:59:00|46606.3|46566.3|46609.1|46569.1|46614.1|46574.1|46606.3|46566.3|10
1648573150000|2022-03-29 16:59:10|46606.3|46566.3|46626.3|46586.3|46626.3|46586.3|46606.3|46566.3|9
1648573160000|2022-03-29 16:59:20|46624.1|46584.1|46612.2|46572.2|46628.6|46588.6|46612.2|46572.2|13
1648573170000|2022-03-29 16:59:30|46601.3|46561.3|46614.1|46574.1|46616.3|46576.3|46601.3|46561.3|2
1648573180000|2022-03-29 16:59:40|46611.3|46571.3|46608.6|46568.6|46611.3|46571.3|46608.6|46568.6|18
1648573190000|2022-03-29 16:59:50|46611.3|46571.3|46600.9|46560.9|46615.9|46575.9|46595.9|46555.9|6
1648573200000|2022-03-29 17:00:00|46603.6|46563.6|46610.9|46570.9|46610.9|46570.9|46603.6|46563.6|2
1648573210000|2022-03-29 17:00:10|46608.6|46568.6|46610.9|46570.9|46610.9|46570.9|46600.9|46560.9|0
1648573220000|2022-03-29 17:00:20|46608.6|46568.6|46620.9|46580.9|46620.9|46580.9|46608.6|46568.6|12
1648573230000|2022-03-29 17:00:30|46618.6|46578.6|46618.6|46578.6|46621.3|46581.3|46618.6|46578.6|2
1648573240000|2022-03-29 17:00:40|46615.9|46575.9|46623.6|46583.6|46628.6|46588.6|46613.6|46573.6|6
1648573250000|2022-03-29 17:00:50|46621.3|46581.3|46628.6|46588.6|46628.6|46588.6|46620.9|46580.9|6
1648573260000|2022-03-29 17:01:00|46623.6|46583.6|46630.9|46590.9|46630.9|46590.9|46623.6|46583.6|10
1648573270000|2022-03-29 17:01:10|46635.9|46595.9|46613.6|46573.6|46635.9|46595.9|46610.9|46570.9|5
1648573280000|2022-03-29 17:01:20|46615.9|46575.9|46626.3|46586.3|46626.3|46586.3|46615.9|46575.9|4
1648573290000|2022-03-29 17:01:30|||||||||2
1648573300000|2022-03-29 17:01:40|46623.6|46583.6|46634.1|46594.1|46634.1|46594.1|46623.6|46583.6|6
1648573310000|2022-03-29 17:01:50|46628.6|46588.6|46626.3|46586.3|46629.1|46589.1|46624.1|46584.1|4
1648573320000|2022-03-29 17:02:00|46634.1|46594.1|46624.1|46584.1|46634.1|46594.1|46624.1|46584.1|4
1648573330000|2022-03-29 17:02:10|46626.3|46586.3|46626.3|46586.3|46626.3|46586.3|46626.3|46586.3|5
1648573340000|2022-03-29 17:02:20|46628.6|46588.6|46631.3|46591.3|46634|46594|46628.6|46588.6|13
1648573350000|2022-03-29 17:02:30|46634|46594|46636.3|46596.3|46636.3|46596.3|46631.3|46591.3|11
1648573360000|2022-03-29 17:02:40|46634|46594|46631.3|46591.3|46634|46594|46631.3|46591.3|10
1648573370000|2022-03-29 17:02:50|46634|46594|46634|46594|46634|46594|46631.3|46591.3|3
1648573380000|2022-03-29 17:03:00|46636.3|46596.3|46641.3|46601.3|46644|46604|46636.3|46596.3|6
1648573390000|2022-03-29 17:03:10|46644|46604|46656.3|46616.3|46661.3|46621.3|46644|46604|11
1648573400000|2022-03-29 17:03:20|46644|46604|46594|46554|46644|46604|46594|46554|28
1648573410000|2022-03-29 17:03:30|46571.3|46531.3|46564|46524|46579|46539|46564|46524|24
1648573420000|2022-03-29 17:03:40|46561.3|46521.3|46571.3|46531.3|46574|46534|46561.3|46521.3|10
1648573430000|2022-03-29 17:03:50|46574|46534|46566.3|46526.3|46574|46534|46564|46524|3
1648573440000|2022-03-29 17:04:00|46571.3|46531.3|46594|46554|46596.3|46556.3|46566.3|46526.3|15
1648573450000|2022-03-29 17:04:10|46596.3|46556.3|46586.3|46546.3|46596.3|46556.3|46586.3|46546.3|4
1648573460000|2022-03-29 17:04:20|46591.3|46551.3|46584|46544|46594|46554|46584|46544|4
1648573470000|2022-03-29 17:04:30|46581.3|46541.3|46576.3|46536.3|46581.3|46541.3|46576.3|46536.3|7
1648573480000|2022-03-29 17:04:40|46574|46534|46549|46509|46576.3|46536.3|46549|46509|9
1648573490000|2022-03-29 17:04:50|46554|46514|46551.3|46511.3|46554|46514|46546.3|46506.3|1
1648573500000|2022-03-29 17:05:00|46546.3|46506.3|46536.3|46496.3|46546.3|46506.3|46536.3|46496.3|3
1648573510000|2022-03-29 17:05:10|46529|46489|46516.3|46476.3|46531.3|46491.3|46516.3|46476.3|3
1648573520000|2022-03-29 17:05:20|46524|46484|46516.3|46476.3|46524|46484|46516.3|46476.3|2
1648573530000|2022-03-29 17:05:30|||||||||2
1648573540000|2022-03-29 17:05:40|46511.3|46471.3|46511.3|46471.3|46511.3|46471.3|46511.3|46471.3|1
1648573550000|2022-03-29 17:05:50|46508.6|46468.6|46506.3|46466.3|46514|46474|46504|46464|6
1648573560000|2022-03-29 17:06:00|46504|46464|46504|46464|46504|46464|46501.3|46461.3|2
1648573570000|2022-03-29 17:06:10|46501.3|46461.3|46496.3|46456.3|46504|46464|46496.3|46456.3|8
1648573580000|2022-03-29 17:06:20|46498.6|46458.6|46484|46444|46504|46464|46484|46444|34
1648573590000|2022-03-29 17:06:30|46486.3|46446.3|46491.8|46451.8|46494|46454|46486.3|46446.3|5
1648573600000|2022-03-29 17:06:40|46487.2|46447.2|46481.8|46441.8|46487.2|46447.2|46481.8|46441.8|2
1648573610000|2022-03-29 17:06:50|46486.8|46446.8|46481.7|46441.7|46486.8|46446.8|46481.7|46441.7|3
1648573620000|2022-03-29 17:07:00|46479.5|46439.5|46481.7|46441.7|46486.7|46446.7|46471.7|46431.7|4
1648573630000|2022-03-29 17:07:10|46471.7|46431.7|46481.7|46441.7|46481.7|46441.7|46469.5|46429.5|22
1648573640000|2022-03-29 17:07:20|46474|46434|46474|46434|46474|46434|46474|46434|0
1648573650000|2022-03-29 17:07:30|46464|46424|46494|46454|46494|46454|46456.7|46416.7|19
1648573660000|2022-03-29 17:07:40|46491.7|46451.7|46484.5|46444.5|46491.7|46451.7|46481.7|46441.7|6
1648573670000|2022-03-29 17:07:50|46486.7|46446.7|46549|46509|46561.7|46521.7|46486.7|46446.7|14
1648573680000|2022-03-29 17:08:00|46544|46504|46586.3|46546.3|46586.3|46546.3|46534|46494|16
1648573690000|2022-03-29 17:08:10|46588.6|46548.6|46596.3|46556.3|46596.3|46556.3|46588.6|46548.6|20
1648573700000|2022-03-29 17:08:20|46598.6|46558.6|46591.3|46551.3|46598.6|46558.6|46591.3|46551.3|6
1648573710000|2022-03-29 17:08:30|||||||||1
1648573720000|2022-03-29 17:08:40|46596.3|46556.3|46606.3|46566.3|46608.6|46568.6|46596.3|46556.3|9
1648573730000|2022-03-29 17:08:50|46604|46564|46601.3|46561.3|46604|46564|46601.3|46561.3|3
1648573740000|2022-03-29 17:09:00|46599|46559|46616.3|46576.3|46616.3|46576.3|46596.7|46556.7|17
1648573750000|2022-03-29 17:09:10|46618.6|46578.6|46608.6|46568.6|46618.6|46578.6|46606.3|46566.3|6
1648573760000|2022-03-29 17:09:20|46599|46559|46604|46564|46604|46564|46599|46559|4
1648573770000|2022-03-29 17:09:30|46601.7|46561.7|46601.7|46561.7|46604|46564|46601.7|46561.7|3
1648573780000|2022-03-29 17:09:40|46604|46564|46604|46564|46604|46564|46601.7|46561.7|2
1648573790000|2022-03-29 17:09:50|46601.7|46561.7|46601.7|46561.7|46604|46564|46601.7|46561.7|2
1648573800000|2022-03-29 17:10:00|46604|46564|46604|46564|46604|46564|46599.5|46559.5|4
1648573810000|2022-03-29 17:10:10|46601.7|46561.7|46601.7|46561.7|46601.7|46561.7|46601.7|46561.7|4
1648573820000|2022-03-29 17:10:20|||||||||2
1648573830000|2022-03-29 17:10:30|46604|46564|46604|46564|46604|46564|46604|46564|2
1648573840000|2022-03-29 17:10:40|46601.7|46561.7|46601.7|46561.7|46601.7|46561.7|46601.7|46561.7|3
1648573850000|2022-03-29 17:10:50|46611.7|46571.7|46604|46564|46611.7|46571.7|46604|46564|19
1648573860000|2022-03-29 17:11:00|46601.7|46561.7|46601.7|46561.7|46604|46564|46601.7|46561.7|4
1648573870000|2022-03-29 17:11:10|46604|46564|46601.7|46561.7|46604|46564|46601.7|46561.7|4
1648573880000|2022-03-29 17:11:20|46604|46564|46604|46564|46604|46564|46604|46564|2
1648573890000|2022-03-29 17:11:30|46614|46574|46606.7|46566.7|46614|46574|46606.7|46566.7|9
1648573900000|2022-03-29 17:11:40|46596.7|46556.7|46596.7|46556.7|46596.7|46556.7|46596.7|46556.7|13
1648573910000|2022-03-29 17:11:50|46601.7|46561.7|46596.7|46556.7|46601.7|46561.7|46596.7|46556.7|6
1648573920000|2022-03-29 17:12:00|||||||||12
1648573930000|2022-03-29 17:12:10|46604|46564|46614|46574|46614|46574|46604|46564|4
1648573940000|2022-03-29 17:12:20|46601.7|46561.7|46601.7|46561.7|46601.7|46561.7|46599.4|46559.4|13
1648573950000|2022-03-29 17:12:30|46599.4|46559.4|46629|46589|46634|46594|46596.7|46556.7|16
1648573960000|2022-03-29 17:12:40|46624|46584|46626.7|46586.7|46626.7|46586.7|46621.7|46581.7|3
1648573970000|2022-03-29 17:12:50|46624.4|46584.4|46624.4|46584.4|46629.4|46589.4|46624.4|46584.4|6
1648573980000|2022-03-29 17:13:00|46622.2|46582.2|46544.4|46504.4|46622.2|46582.2|46544.4|46504.4|16
1648573990000|2022-03-29 17:13:10|46547.2|46507.2|46527.2|46487.2|46547.2|46507.2|46527.2|46487.2|3
1648574000000|2022-03-29 17:13:20|46524.4|46484.4|46539.4|46499.4|46544.4|46504.4|46524.4|46484.4|8
1648574010000|2022-03-29 17:13:30|46534.4|46494.4|46534.4|46494.4|46534.4|46494.4|46534.4|46494.4|4
1648574020000|2022-03-29 17:13:40|46532.2|46492.2|46509.4|46469.4|46532.2|46492.2|46509.4|46469.4|5
1648574030000|2022-03-29 17:13:50|46519.4|46479.4|46541.7|46501.7|46541.7|46501.7|46508.5|46468.5|20
1648574040000|2022-03-29 17:14:00|46544.4|46504.4|46569.4|46529.4|46571.7|46531.7|46541.7|46501.7|4
1648574050000|2022-03-29 17:14:10|46567.2|46527.2|46554.4|46514.4|46569.4|46529.4|46554.4|46514.4|5
1648574060000|2022-03-29 17:14:20|46551.7|46511.7|46544.4|46504.4|46554.4|46514.4|46544.4|46504.4|4
1648574070000|2022-03-29 17:14:30|46549.4|46509.4|46544.4|46504.4|46549.4|46509.4|46544.4|46504.4|3
1648574080000|2022-03-29 17:14:40|46551.7|46511.7|46542.2|46502.2|46551.7|46511.7|46539.4|46499.4|4
1648574090000|2022-03-29 17:14:50|46539.4|46499.4|46539.4|46499.4|46541.7|46501.7|46539.4|46499.4|3
1648574100000|2022-03-29 17:15:00|46549.4|46509.4|46549.4|46509.4|46549.4|46509.4|46541.7|46501.7|5
1648574110000|2022-03-29 17:15:10|46546.7|46506.7|46549.4|46509.4|46551.7|46511.7|46541.7|46501.7|8
1648574120000|2022-03-29 17:15:20|46541.7|46501.7|46519.4|46479.4|46541.7|46501.7|46514.4|46474.4|4
1648574130000|2022-03-29 17:15:30|46517.2|46477.2|46519.4|46479.4|46519.4|46479.4|46514.4|46474.4|2
1648574140000|2022-03-29 17:15:40|46521.7|46481.7|46529.4|46489.4|46529.4|46489.4|46519|46479|15
1648574150000|2022-03-29 17:15:50|46531.7|46491.7|46531.7|46491.7|46536.7|46496.7|46531.7|46491.7|24
1648574160000|2022-03-29 17:16:00|46529.4|46489.4|46529.4|46489.4|46541.7|46501.7|46529.4|46489.4|42
1648574170000|2022-03-29 17:16:10|46519.4|46479.4|46521.7|46481.7|46521.7|46481.7|46511.7|46471.7|6
1648574180000|2022-03-29 17:16:20|46526.7|46486.7|46526.7|46486.7|46526.7|46486.7|46526.7|46486.7|3
1648574190000|2022-03-29 17:16:30|46521.7|46481.7|46519.4|46479.4|46524.4|46484.4|46519.4|46479.4|10
1648574200000|2022-03-29 17:16:40|46521.7|46481.7|46491.7|46451.7|46546.7|46506.7|46489.4|46449.4|29
1648574210000|2022-03-29 17:16:50|46494|46454|46491.7|46451.7|46496.7|46456.7|46491.7|46451.7|8
1648574220000|2022-03-29 17:17:00|46499.4|46459.4|46496.7|46456.7|46499.4|46459.4|46489.4|46449.4|4
1648574230000|2022-03-29 17:17:10|46491.7|46451.7|46482.1|46442.1|46491.7|46451.7|46479.4|46439.4|14
1648574240000|2022-03-29 17:17:20|46497.1|46457.1|46502.1|46462.1|46502.1|46462.1|46497.1|46457.1|5
1648574250000|2022-03-29 17:17:30|46507.1|46467.1|46507.1|46467.1|46519.9|46479.9|46504.9|46464.9|12
1648574260000|2022-03-29 17:17:40|46512.1|46472.1|46512.1|46472.1|46522.1|46482.1|46512.1|46472.1|7
1648574270000|2022-03-29 17:17:50|46507.1|46467.1|46524.9|46484.9|46524.9|46484.9|46504.9|46464.9|4
1648574280000|2022-03-29 17:18:00|46517.1|46477.1|46514.9|46474.9|46527.1|46487.1|46514.9|46474.9|11
1648574290000|2022-03-29 17:18:10|46517.1|46477.1|46517.1|46477.1|46519.9|46479.9|46517.1|46477.1|2
1648574300000|2022-03-29 17:18:20|46519.9|46479.9|46514.9|46474.9|46524.9|46484.9|46514.9|46474.9|12
1648574310000|2022-03-29 17:18:30|46517.1|46477.1|46517.1|46477.1|46517.1|46477.1|46517.1|46477.1|6
1648574320000|2022-03-29 17:18:40|46507.1|46467.1|46507.1|46467.1|46507.1|46467.1|46507.1|46467.1|6
1648574330000|2022-03-29 17:18:50|||||||||1
1648574340000|2022-03-29 17:19:00|46517.1|46477.1|46517.1|46477.1|46517.1|46477.1|46517.1|46477.1|10
1648574350000|2022-03-29 17:19:10|46522.1|46482.1|46537.1|46497.1|46537.1|46497.1|46522.1|46482.1|9
1648574360000|2022-03-29 17:19:20|||||||||1
1648574370000|2022-03-29 17:19:30|46544.9|46504.9|46539.4|46499.4|46544.9|46504.9|46534.9|46494.9|57
1648574380000|2022-03-29 17:19:40|46536.7|46496.7|46547.1|46507.1|46547.1|46507.1|46536.7|46496.7|7
1648574390000|2022-03-29 17:19:50|46549.4|46509.4|46556.2|46516.2|46558.9|46518.9|46546.7|46506.7|13
1648574400000|2022-03-29 17:20:00|46548.9|46508.9|46553.9|46513.9|46563.9|46523.9|46548.9|46508.9|6
1648574410000|2022-03-29 17:20:10|46556.7|46516.7|46548.9|46508.9|46556.7|46516.7|46548.9|46508.9|2
1648574420000|2022-03-29 17:20:20|46551.7|46511.7|46543.9|46503.9|46551.7|46511.7|46543.9|46503.9|2
1648574430000|2022-03-29 17:20:30|46546.7|46506.7|46546.7|46506.7|46546.7|46506.7|46543.9|46503.9|11
1648574440000|2022-03-29 17:20:40|46549.4|46509.4|46543.9|46503.9|46549.4|46509.4|46543.9|46503.9|4
1648574450000|2022-03-29 17:20:50|46541.2|46501.2|46543.9|46503.9|46543.9|46503.9|46541.2|46501.2|5
1648574460000|2022-03-29 17:21:00|||||||||1
1648574470000|2022-03-29 17:21:10|||||||||5
1648574480000|2022-03-29 17:21:20|46561.2|46521.2|46556.2|46516.2|46561.2|46521.2|46556.2|46516.2|7
1648574490000|2022-03-29 17:21:30|46561.2|46521.2|46556.2|46516.2|46561.2|46521.2|46543.9|46503.9|6
1648574500000|2022-03-29 17:21:40|46553.9|46513.9|46546.2|46506.2|46553.9|46513.9|46546.2|46506.2|3
1648574510000|2022-03-29 17:21:50|46548.9|46508.9|46548.9|46508.9|46548.9|46508.9|46548.9|46508.9|3
1648574520000|2022-03-29 17:22:00|46546.2|46506.2|46543.9|46503.9|46546.2|46506.2|46543.9|46503.9|2
1648574530000|2022-03-29 17:22:10|46546.7|46506.7|46543.9|46503.9|46546.7|46506.7|46543.9|46503.9|2
1648574540000|2022-03-29 17:22:20|46541.2|46501.2|46541.2|46501.2|46543.9|46503.9|46541.2|46501.2|7
1648574550000|2022-03-29 17:22:30|46543.9|46503.9|46543.9|46503.9|46543.9|46503.9|46543.9|46503.9|7
1648574560000|2022-03-29 17:22:40|46541.2|46501.2|46541.2|46501.2|46541.2|46501.2|46541.2|46501.2|13
1648574570000|2022-03-29 17:22:50|||||||||9
1648574580000|2022-03-29 17:23:00|46543.9|46503.9|46513.9|46473.9|46543.9|46503.9|46493.9|46453.9|18
1648574590000|2022-03-29 17:23:10|46511.2|46471.2|46503.9|46463.9|46511.2|46471.2|46503.9|46463.9|4
1648574600000|2022-03-29 17:23:20|46513.9|46473.9|46506.2|46466.2|46513.9|46473.9|46503.9|46463.9|9
1648574610000|2022-03-29 17:23:30|46508.9|46468.9|46503.9|46463.9|46508.9|46468.9|46503.9|46463.9|2
1648574620000|2022-03-29 17:23:40|||||||||2
1648574630000|2022-03-29 17:23:50|46501.6|46461.6|46498.9|46458.9|46501.6|46461.6|46498.9|46458.9|6
1648574640000|2022-03-29 17:24:00|46493.9|46453.9|46493.9|46453.9|46493.9|46453.9|46493.9|46453.9|1
1648574650000|2022-03-29 17:24:10|46503.9|46463.9|46503.9|46463.9|46503.9|46463.9|46503.9|46463.9|6
1648574660000|2022-03-29 17:24:20|46496.2|46456.2|46476.6|46436.6|46503.9|46463.9|46476.6|46436.6|15
1648574670000|2022-03-29 17:24:30|46469.4|46429.4|46479.4|46439.4|46479.4|46439.4|46469.4|46429.4|6
1648574680000|2022-03-29 17:24:40|46482.1|46442.1|46481.6|46441.6|46489.4|46449.4|46479.4|46439.4|7
1648574690000|2022-03-29 17:24:50|||||||||2
1648574700000|2022-03-29 17:25:00|46479.4|46439.4|46479.4|46439.4|46481.6|46441.6|46479.4|46439.4|1
1648574710000|2022-03-29 17:25:10|46501.6|46461.6|46516.6|46476.6|46516.6|46476.6|46501.6|46461.6|15
1648574720000|2022-03-29 17:25:20|46512.1|46472.1|46511.6|46471.6|46512.1|46472.1|46504.4|46464.4|8
1648574730000|2022-03-29 17:25:30|46521.6|46481.6|46526.6|46486.6|46536.6|46496.6|46521.6|46481.6|6
1648574740000|2022-03-29 17:25:40|46523.9|46483.9|46521.6|46481.6|46523.9|46483.9|46521.6|46481.6|3
1648574750000|2022-03-29 17:25:50|46519.4|46479.4|46529.4|46489.4|46529.4|46489.4|46519.4|46479.4|3
1648574760000|2022-03-29 17:26:00|46526.6|46486.6|46519.4|46479.4|46526.6|46486.6|46519.4|46479.4|4
1648574770000|2022-03-29 17:26:10|46511.6|46471.6|46529.4|46489.4|46529.4|46489.4|46511.6|46471.6|5
1648574780000|2022-03-29 17:26:20|46531.6|46491.6|46531.6|46491.6|46534.4|46494.4|46531.6|46491.6|4
1648574790000|2022-03-29 17:26:30|46529.4|46489.4|46519.4|46479.4|46529.4|46489.4|46519.4|46479.4|3
1648574800000|2022-03-29 17:26:40|46516.6|46476.6|46527.1|46487.1|46527.1|46487.1|46516.6|46476.6|19
1648574810000|2022-03-29 17:26:50|46524.4|46484.4|46523.9|46483.9|46529.4|46489.4|46519.4|46479.4|5
1648574820000|2022-03-29 17:27:00|46526.6|46486.6|46554.4|46514.4|46559.4|46519.4|46526.6|46486.6|4
1648574830000|2022-03-29 17:27:10|46551.6|46511.6|46539.4|46499.4|46553.9|46513.9|46539.4|46499.4|3
1648574840000|2022-03-29 17:27:20|46534.4|46494.4|46544.4|46504.4|46549.4|46509.4|46534.4|46494.4|9
1648574850000|2022-03-29 17:27:30|46541.6|46501.6|46544.4|46504.4|46549.4|46509.4|46539.4|46499.4|7
1648574860000|2022-03-29 17:27:40|||||||||2
1648574870000|2022-03-29 17:27:50|46546.6|46506.6|46549.4|46509.4|46549.4|46509.4|46544.4|46504.4|8
1648574880000|2022-03-29 17:28:00|46547.1|46507.1|46544.4|46504.4|46547.1|46507.1|46544.4|46504.4|3
1648574890000|2022-03-29 17:28:10|46539.4|46499.4|46539.4|46499.4|46544.4|46504.4|46539.4|46499.4|6
1648574900000|2022-03-29 17:28:20|46527.1|46487.1|46527.1|46487.1|46527.1|46487.1|46527.1|46487.1|10
1648574910000|2022-03-29 17:28:30|46524.8|46484.8|46554.4|46514.4|46557.1|46517.1|46524.8|46484.8|31
1648574920000|2022-03-29 17:28:40|46551.6|46511.6|46541.6|46501.6|46551.6|46511.6|46539.4|46499.4|6
1648574930000|2022-03-29 17:28:50|46543.9|46503.9|46554.3|46514.3|46557.1|46517.1|46543.9|46503.9|26
1648574940000|2022-03-29 17:29:00|46544.8|46504.8|46536.6|46496.6|46544.8|46504.8|46536.6|46496.6|9
1648574950000|2022-03-29 17:29:10|46531.6|46491.6|46534.3|46494.3|46539.3|46499.3|46531.6|46491.6|49
1648574960000|2022-03-29 17:29:20|46539.3|46499.3|46539.3|46499.3|46539.3|46499.3|46539.3|46499.3|21
1648574970000|2022-03-29 17:29:30|46542.1|46502.1|46539.3|46499.3|46542.1|46502.1|46537.1|46497.1|10
1648574980000|2022-03-29 17:29:40|46542.1|46502.1|46534.3|46494.3|46542.1|46502.1|46534.3|46494.3|1
1648574990000|2022-03-29 17:29:50|46534.8|46494.8|46529.3|46489.3|46534.8|46494.8|46529.3|46489.3|9
1648575000000|2022-03-29 17:30:00|46522.1|46482.1|46514.8|46474.8|46522.1|46482.1|46512.1|46472.1|19
1648575010000|2022-03-29 17:30:10|46512.1|46472.1|46514.8|46474.8|46514.8|46474.8|46509.8|46469.8|8
1648575020000|2022-03-29 17:30:20|46519.3|46479.3|46504.8|46464.8|46524.8|46484.8|46499.8|46459.8|14
1648575030000|2022-03-29 17:30:30|46507.1|46467.1|46517.1|46477.1|46519.8|46479.8|46499.8|46459.8|3
1648575040000|2022-03-29 17:30:40|46519.8|46479.8|46517.1|46477.1|46524.8|46484.8|46514.8|46474.8|5
1648575050000|2022-03-29 17:30:50|46522.1|46482.1|46522.5|46482.5|46524.8|46484.8|46522.1|46482.1|4
1648575060000|2022-03-29 17:31:00|46519.8|46479.8|46524.8|46484.8|46529.8|46489.8|46519.8|46479.8|18
1648575070000|2022-03-29 17:31:10|46517.5|46477.5|46522.5|46482.5|46522.5|46482.5|46517.5|46477.5|4
1648575080000|2022-03-29 17:31:20|46519.8|46479.8|46502.5|46462.5|46524.8|46484.8|46502.5|46462.5|6
1648575090000|2022-03-29 17:31:30|46504.8|46464.8|46497.5|46457.5|46504.8|46464.8|46497.5|46457.5|7
1648575100000|2022-03-29 17:31:40|46502.5|46462.5|46497.5|46457.5|46502.5|46462.5|46497.5|46457.5|4
1648575110000|2022-03-29 17:31:50|||||||||4
1648575120000|2022-03-29 17:32:00|||||||||11
1648575130000|2022-03-29 17:32:10|||||||||16
1648575140000|2022-03-29 17:32:20|||||||||1
1648575150000|2022-03-29 17:32:30|46502.5|46462.5|46502.5|46462.5|46502.5|46462.5|46502.5|46462.5|4
1648575160000|2022-03-29 17:32:40|46497.5|46457.5|46487.5|46447.5|46497.5|46457.5|46487.5|46447.5|3
1648575170000|2022-03-29 17:32:50|||||||||4
1648575180000|2022-03-29 17:33:00|46490.2|46450.2|46500.2|46460.2|46500.2|46460.2|46490.2|46450.2|13
1648575190000|2022-03-29 17:33:10|46502.5|46462.5|46510.2|46470.2|46512.5|46472.5|46502.5|46462.5|6
1648575200000|2022-03-29 17:33:20|46505.2|46465.2|46512.5|46472.5|46512.5|46472.5|46505.2|46465.2|3
1648575210000|2022-03-29 17:33:30|46508|46468|46510.2|46470.2|46512.5|46472.5|46508|46468|6
1648575220000|2022-03-29 17:33:40|46508|46468|46508|46468|46508|46468|46505.2|46465.2|9
1648575230000|2022-03-29 17:33:50|46505.7|46465.7|46508|46468|46508|46468|46505.7|46465.7|4
1648575240000|2022-03-29 17:34:00|46520.2|46480.2|46515.2|46475.2|46520.2|46480.2|46515.2|46475.2|2
1648575250000|2022-03-29 17:34:10|46520.2|46480.2|46498|46458|46520.2|46480.2|46498|46458|6
1648575260000|2022-03-29 17:34:20|46505.2|46465.2|46508|46468|46508|46468|46502.5|46462.5|3
1648575270000|2022-03-29 17:34:30|46510.2|46470.2|46510.2|46470.2|46510.2|46470.2|46508|46468|2
1648575280000|2022-03-29 17:34:40|46508|46468|46510.2|46470.2|46510.2|46470.2|46508|46468|3
1648575290000|2022-03-29 17:34:50|46520.2|46480.2|46520.2|46480.2|46520.2|46480.2|46520.2|46480.2|3
1648575300000|2022-03-29 17:35:00|46527.5|46487.5|46530.2|46490.2|46530.2|46490.2|46527.5|46487.5|4
1648575310000|2022-03-29 17:35:10|46535.2|46495.2|46537.5|46497.5|46537.5|46497.5|46532.5|46492.5|16
1648575320000|2022-03-29 17:35:20|46535.2|46495.2|46535.2|46495.2|46540.2|46500.2|46535.2|46495.2|2
1648575330000|2022-03-29 17:35:30|46538|46498|46530.2|46490.2|46538|46498|46530.2|46490.2|2
1648575340000|2022-03-29 17:35:40|46533|46493|46540.2|46500.2|46540.2|46500.2|46533|46493|4
1648575350000|2022-03-29 17:35:50|46538|46498|46540.2|46500.2|46540.2|46500.2|46538|46498|3
1648575360000|2022-03-29 17:36:00|46522.5|46482.5|46510.2|46470.2|46528|46488|46507.5|46467.5|8
1648575370000|2022-03-29 17:36:10|46513|46473|46503|46463|46513|46473|46499.8|46459.8|23
1648575380000|2022-03-29 17:36:20|46505.2|46465.2|46500.2|46460.2|46510.2|46470.2|46500.2|46460.2|5
1648575390000|2022-03-29 17:36:30|||||||||4
1648575400000|2022-03-29 17:36:40|46493|46453|46493|46453|46498|46458|46493|46453|10
1648575410000|2022-03-29 17:36:50|46498|46458|46498|46458|46500.2|46460.2|46498|46458|7
1648575420000|2022-03-29 17:37:00|46508|46468|46510.2|46470.2|46510.2|46470.2|46505.2|46465.2|6
1648575430000|2022-03-29 17:37:10|46512.9|46472.9|46517.9|46477.9|46517.9|46477.9|46512.9|46472.9|5
1648575440000|2022-03-29 17:37:20|46515.2|46475.2|46517.9|46477.9|46517.9|46477.9|46515.2|46475.2|1
1648575450000|2022-03-29 17:37:30|46515.7|46475.7|46517.9|46477.9|46517.9|46477.9|46512.5|46472.5|2
1648575460000|2022-03-29 17:37:40|||||||||2
1648575470000|2022-03-29 17:37:50|46520.2|46480.2|46530.2|46490.2|46537.5|46497.5|46517.9|46477.9|9
1648575480000|2022-03-29 17:38:00|||||||||3
1648575490000|2022-03-29 17:38:10|46520.2|46480.2|46520.2|46480.2|46520.2|46480.2|46520.2|46480.2|3
1648575500000|2022-03-29 17:38:20|46512.9|46472.9|46512.9|46472.9|46512.9|46472.9|46512.9|46472.9|6
1648575510000|2022-03-29 17:38:30|||||||||8
1648575520000|2022-03-29 17:38:40|||||||||1
1648575530000|2022-03-29 17:38:50|||||||||10
1648575540000|2022-03-29 17:39:00|46517.9|46477.9|46517.9|46477.9|46517.9|46477.9|46517.9|46477.9|7
1648575550000|2022-03-29 17:39:10|46512.9|46472.9|46512.9|46472.9|46512.9|46472.9|46512.9|46472.9|2
1648575560000|2022-03-29 17:39:20|||||||||4
1648575570000|2022-03-29 17:39:30|||||||||1
1648575580000|2022-03-29 17:39:40|46517.9|46477.9|46517.9|46477.9|46520.2|46480.2|46517.9|46477.9|10
1648575590000|2022-03-29 17:39:50|46512.9|46472.9|46512.9|46472.9|46512.9|46472.9|46512.9|46472.9|3
1648575600000|2022-03-29 17:40:00|46517.9|46477.9|46520.2|46480.2|46522.9|46482.9|46517.9|46477.9|4
1648575610000|2022-03-29 17:40:10|||||||||1
1648575620000|2022-03-29 17:40:20|46517.9|46477.9|46530.2|46490.2|46530.2|46490.2|46517.9|46477.9|5
1648575630000|2022-03-29 17:40:30|||||||||23
1648575640000|2022-03-29 17:40:40|46537.9|46497.9|46530.2|46490.2|46537.9|46497.9|46530.2|46490.2|7
1648575650000|2022-03-29 17:40:50|||||||||1
1648575660000|2022-03-29 17:41:00|46532.5|46492.5|46537.9|46497.9|46540.2|46500.2|46530.2|46490.2|4
1648575670000|2022-03-29 17:41:10|||||||||1
1648575680000|2022-03-29 17:41:20|46540.2|46500.2|46537.9|46497.9|46540.2|46500.2|46535.2|46495.2|2
1648575690000|2022-03-29 17:41:30|46535.2|46495.2|46535.2|46495.2|46540.2|46500.2|46535.2|46495.2|4
1648575700000|2022-03-29 17:41:40|46537.9|46497.9|46530.2|46490.2|46537.9|46497.9|46530.2|46490.2|3
1648575710000|2022-03-29 17:41:50|46520.2|46480.2|46520.2|46480.2|46520.2|46480.2|46520.2|46480.2|3
1648575720000|2022-03-29 17:42:00|46517.9|46477.9|46512.9|46472.9|46517.9|46477.9|46512.9|46472.9|2
1648575730000|2022-03-29 17:42:10|||||||||2
1648575740000|2022-03-29 17:42:20|46520.2|46480.2|46527.9|46487.9|46527.9|46487.9|46520.2|46480.2|10
1648575750000|2022-03-29 17:42:30|46525.7|46485.7|46527.9|46487.9|46527.9|46487.9|46522.9|46482.9|5
1648575760000|2022-03-29 17:42:40|||||||||1
1648575770000|2022-03-29 17:42:50|46540.2|46500.2|46537.5|46497.5|46545.2|46505.2|46537.5|46497.5|18
1648575780000|2022-03-29 17:43:00|46530.2|46490.2|46515.2|46475.2|46532.5|46492.5|46515.2|46475.2|5
1648575790000|2022-03-29 17:43:10|46520.2|46480.2|46520.2|46480.2|46520.2|46480.2|46520.2|46480.2|14
1648575800000|2022-03-29 17:43:20|||||||||7
1648575810000|2022-03-29 17:43:30|||||||||1
1648575820000|2022-03-29 17:43:40|||||||||5
1648575830000|2022-03-29 17:43:50|46515.6|46475.6|46500.2|46460.2|46515.6|46475.6|46500.2|46460.2|25
1648575840000|2022-03-29 17:44:00|46507.5|46467.5|46510.2|46470.2|46510.2|46470.2|46507.5|46467.5|6
1648575850000|2022-03-29 17:44:10|46517.9|46477.9|46517.9|46477.9|46520.2|46480.2|46517.9|46477.9|6
1648575860000|2022-03-29 17:44:20|46520.2|46480.2|46517.9|46477.9|46520.2|46480.2|46517.9|46477.9|4
1648575870000|2022-03-29 17:44:30|46520.2|46480.2|46520.2|46480.2|46520.2|46480.2|46520.2|46480.2|0
1648575880000|2022-03-29 17:44:40|||||||||1
1648575890000|2022-03-29 17:44:50|46517.9|46477.9|46517.9|46477.9|46517.9|46477.9|46512.9|46472.9|3
1648575900000|2022-03-29 17:45:00|46520.2|46480.2|46507.4|46467.4|46520.2|46480.2|46507.4|46467.4|8
1648575910000|2022-03-29 17:45:10|||||||||5
1648575920000|2022-03-29 17:45:20|||||||||26
1648575930000|2022-03-29 17:45:30|||||||||2
1648575940000|2022-03-29 17:45:40|||||||||2
1648575950000|2022-03-29 17:45:50|||||||||3
1648575960000|2022-03-29 17:46:00|46520.2|46480.2|46532.4|46492.4|46532.4|46492.4|46520.2|46480.2|6
1648575970000|2022-03-29 17:46:10|46537.4|46497.4|46537.4|46497.4|46537.4|46497.4|46537.4|46497.4|0
1648575980000|2022-03-29 17:46:20|46535.2|46495.2|46537.4|46497.4|46537.4|46497.4|46522.9|46482.9|31
1648575990000|2022-03-29 17:46:30|46535.2|46495.2|46537.4|46497.4|46537.4|46497.4|46535.2|46495.2|2
1648576000000|2022-03-29 17:46:40|46535.2|46495.2|46537.4|46497.4|46537.4|46497.4|46535.2|46495.2|1
1648576010000|2022-03-29 17:46:50|46535.2|46495.2|46525.2|46485.2|46535.2|46495.2|46522.4|46482.4|4
1648576020000|2022-03-29 17:47:00|46527.4|46487.4|46520.2|46480.2|46530.2|46490.2|46520.2|46480.2|5
1648576030000|2022-03-29 17:47:10|46522.9|46482.9|46532.4|46492.4|46532.4|46492.4|46522.9|46482.9|10
1648576050000|2022-03-29 17:47:30|46530.2|46490.2|46520.2|46480.2|46530.2|46490.2|46520.2|46480.2|6
1648576060000|2022-03-29 17:47:40|46517.9|46477.9|46520.2|46480.2|46520.2|46480.2|46517.9|46477.9|1
1648576070000|2022-03-29 17:47:50|||||||||9
1648576080000|2022-03-29 17:48:00|46532.4|46492.4|46522.4|46482.4|46534.7|46494.7|46522.4|46482.4|27
1648576090000|2022-03-29 17:48:10|46525.2|46485.2|46525.2|46485.2|46527.9|46487.9|46520.2|46480.2|6
1648576100000|2022-03-29 17:48:20|46527.9|46487.9|46527.9|46487.9|46527.9|46487.9|46525.2|46485.2|1
1648576110000|2022-03-29 17:48:30|46530.2|46490.2|46535.2|46495.2|46535.2|46495.2|46530.2|46490.2|7
1648576120000|2022-03-29 17:48:40|||||||||4
1648576130000|2022-03-29 17:48:50|46530.2|46490.2|46520.2|46480.2|46530.2|46490.2|46520.2|46480.2|5
1648576140000|2022-03-29 17:49:00|||||||||1
1648576150000|2022-03-29 17:49:10|||||||||7
1648576160000|2022-03-29 17:49:20|46517.9|46477.9|46515.2|46475.2|46517.9|46477.9|46510.2|46470.2|10
1648576170000|2022-03-29 17:49:30|46520.2|46480.2|46525.2|46485.2|46525.2|46485.2|46520.2|46480.2|4
1648576180000|2022-03-29 17:49:40|46522.4|46482.4|46517.9|46477.9|46522.4|46482.4|46517.9|46477.9|6
1648576190000|2022-03-29 17:49:50|||||||||1
1648576200000|2022-03-29 17:50:00|46515.1|46475.1|46515.1|46475.1|46515.1|46475.1|46515.1|46475.1|4
1648576210000|2022-03-29 17:50:10|46517.9|46477.9|46510.1|46470.1|46517.9|46477.9|46510.1|46470.1|7
1648576220000|2022-03-29 17:50:20|||||||||8
1648576230000|2022-03-29 17:50:30|46507.4|46467.4|46504.7|46464.7|46510.1|46470.1|46504.7|46464.7|75
1648576240000|2022-03-29 17:50:40|||||||||3
1648576250000|2022-03-29 17:50:50|||||||||3
1648576260000|2022-03-29 17:51:00|||||||||6
1648576270000|2022-03-29 17:51:10|46516.9|46476.9|46526.9|46486.9|46526.9|46486.9|46516.9|46476.9|13
1648576280000|2022-03-29 17:51:20|46524.7|46484.7|46524.7|46484.7|46526.9|46486.9|46524.7|46484.7|2
1648576290000|2022-03-29 17:51:30|46516.9|46476.9|46516.9|46476.9|46516.9|46476.9|46516.9|46476.9|1
1648576300000|2022-03-29 17:51:40|46514.7|46474.7|46521.9|46481.9|46522.4|46482.4|46514.7|46474.7|8
1648576310000|2022-03-29 17:51:50|46524.7|46484.7|46521.9|46481.9|46524.7|46484.7|46521.9|46481.9|2
1648576320000|2022-03-29 17:52:00|46524.7|46484.7|46524.7|46484.7|46524.7|46484.7|46524.7|46484.7|3
1648576330000|2022-03-29 17:52:10|46516.9|46476.9|46514.7|46474.7|46516.9|46476.9|46514.7|46474.7|6
1648576340000|2022-03-29 17:52:20|||||||||8
1648576350000|2022-03-29 17:52:30|||||||||1
1648576360000|2022-03-29 17:52:40|||||||||6
1648576370000|2022-03-29 17:52:50|46511.9|46471.9|46521.9|46481.9|46521.9|46481.9|46511.9|46471.9|11
1648576380000|2022-03-29 17:53:00|46519.7|46479.7|46524.7|46484.7|46524.7|46484.7|46516.9|46476.9|4
1648576390000|2022-03-29 17:53:10|46521.9|46481.9|46516.9|46476.9|46524.7|46484.7|46514.7|46474.7|3
1648576400000|2022-03-29 17:53:20|46519.2|46479.2|46514.7|46474.7|46526.9|46486.9|46514.7|46474.7|8
1648576410000|2022-03-29 17:53:30|||||||||2
1648576420000|2022-03-29 17:53:40|46511.9|46471.9|46484.7|46444.7|46514.7|46474.7|46484.7|46444.7|5
1648576430000|2022-03-29 17:53:50|46481.9|46441.9|46484.7|46444.7|46484.7|46444.7|46477.4|46437.4|7
1648576440000|2022-03-29 17:54:00|46481.9|46441.9|46474.7|46434.7|46481.9|46441.9|46471.9|46431.9|13
1648576450000|2022-03-29 17:54:10|46467.4|46427.4|46461.9|46421.9|46474.7|46434.7|46461.9|46421.9|22
1648576460000|2022-03-29 17:54:20|46464.7|46424.7|46461.9|46421.9|46467.4|46427.4|46461.9|46421.9|8
1648576470000|2022-03-29 17:54:30|46464.7|46424.7|46451.9|46411.9|46474.7|46434.7|46451.9|46411.9|18
1648576480000|2022-03-29 17:54:40|46454.7|46414.7|46464.7|46424.7|46464.7|46424.7|46454.7|46414.7|11
1648576490000|2022-03-29 17:54:50|46461.9|46421.9|46464.7|46424.7|46466.9|46426.9|46461.9|46421.9|3
1648576500000|2022-03-29 17:55:00|46466.9|46426.9|46474.7|46434.7|46474.7|46434.7|46466.9|46426.9|5
1648576510000|2022-03-29 17:55:10|46484.7|46444.7|46484.7|46444.7|46484.7|46444.7|46484.7|46444.7|11
1648576520000|2022-03-29 17:55:20|46486.9|46446.9|46484.7|46444.7|46486.9|46446.9|46484.7|46444.7|6
1648576530000|2022-03-29 17:55:30|46486.9|46446.9|46485.1|46445.1|46487.4|46447.4|46477.4|46437.4|11
1648576540000|2022-03-29 17:55:40|46482.4|46442.4|46497.4|46457.4|46497.4|46457.4|46482.4|46442.4|6
1648576550000|2022-03-29 17:55:50|46500.1|46460.1|46492.4|46452.4|46500.1|46460.1|46492.4|46452.4|2
1648576560000|2022-03-29 17:56:00|46482.4|46442.4|46474.7|46434.7|46485.1|46445.1|46472.4|46432.4|10
1648576570000|2022-03-29 17:56:10|46477.4|46437.4|46480.1|46440.1|46482.4|46442.4|46477.4|46437.4|2
1648576580000|2022-03-29 17:56:20|46477.4|46437.4|46477.4|46437.4|46477.4|46437.4|46477.4|46437.4|3
1648576590000|2022-03-29 17:56:30|46480.1|46440.1|46465.1|46425.1|46480.1|46440.1|46457.4|46417.4|10
1648576600000|2022-03-29 17:56:40|||||||||1
1648576610000|2022-03-29 17:56:50|46467.4|46427.4|46462.8|46422.8|46480.1|46440.1|46462.8|46422.8|12
1648576620000|2022-03-29 17:57:00|46467.4|46427.4|46487.8|46447.8|46487.8|46447.8|46467.4|46427.4|11
1648576630000|2022-03-29 17:57:10|46490.1|46450.1|46485.1|46445.1|46492.4|46452.4|46485.1|46445.1|3
1648576640000|2022-03-29 17:57:20|46482.4|46442.4|46482.4|46442.4|46482.4|46442.4|46482.4|46442.4|2
1648576650000|2022-03-29 17:57:30|46480.1|46440.1|46475.1|46435.1|46480.1|46440.1|46472.4|46432.4|3
1648576660000|2022-03-29 17:57:40|46485.1|46445.1|46492.4|46452.4|46492.4|46452.4|46485.1|46445.1|11
1648576670000|2022-03-29 17:57:50|||||||||7
1648576680000|2022-03-29 17:58:00|46490.1|46450.1|46492.4|46452.4|46502.4|46462.4|46490.1|46450.1|23
1648576690000|2022-03-29 17:58:10|46490.1|46450.1|46482.4|46442.4|46490.1|46450.1|46482.4|46442.4|4
1648576700000|2022-03-29 17:58:20|46500.1|46460.1|46492.4|46452.4|46500.1|46460.1|46490.1|46450.1|10
1648576710000|2022-03-29 17:58:30|46502.4|46462.4|46502.4|46462.4|46505.1|46465.1|46502.4|46462.4|6
1648576720000|2022-03-29 17:58:40|46507.8|46467.8|46502.4|46462.4|46507.8|46467.8|46502.4|46462.4|5
1648576730000|2022-03-29 17:58:50|46500.1|46460.1|46505.1|46465.1|46505.1|46465.1|46492.8|46452.8|8
1648576740000|2022-03-29 17:59:00|46502.4|46462.4|46495.1|46455.1|46504.6|46464.6|46492.8|46452.8|7
1648576750000|2022-03-29 17:59:10|46490.1|46450.1|46485.1|46445.1|46490.1|46450.1|46485.1|46445.1|2
1648576760000|2022-03-29 17:59:20|46492.4|46452.4|46492.4|46452.4|46492.4|46452.4|46492.4|46452.4|4
1648576770000|2022-03-29 17:59:30|46482.4|46442.4|46495.1|46455.1|46495.1|46455.1|46482.4|46442.4|4
1648576780000|2022-03-29 17:59:40|46500.1|46460.1|46492.4|46452.4|46500.1|46460.1|46492.4|46452.4|4
1648576790000|2022-03-29 17:59:50|46490.1|46450.1|46492.4|46452.4|46500.1|46460.1|46490.1|46450.1|8
1648576800000|2022-03-29 18:00:00|46490.1|46450.1|46485.1|46445.1|46490.1|46450.1|46475.1|46435.1|7
1648576810000|2022-03-29 18:00:10|46482.4|46442.4|46480.1|46440.1|46482.4|46442.4|46480.1|46440.1|2
1648576820000|2022-03-29 18:00:20|46475.1|46435.1|46475.1|46435.1|46475.1|46435.1|46470.1|46430.1|6
1648576830000|2022-03-29 18:00:30|46470.1|46430.1|46472.4|46432.4|46472.4|46432.4|46470.1|46430.1|42
1648576840000|2022-03-29 18:00:40|46475.1|46435.1|46482.4|46442.4|46485.1|46445.1|46472.4|46432.4|9
1648576850000|2022-03-29 18:00:50|46480.1|46440.1|46477.8|46437.8|46485.1|46445.1|46475.1|46435.1|4
1648576860000|2022-03-29 18:01:00|46482.4|46442.4|46482.4|46442.4|46482.4|46442.4|46482.4|46442.4|2
1648576870000|2022-03-29 18:01:10|46485.1|46445.1|46487.4|46447.4|46487.4|46447.4|46485.1|46445.1|5
1648576880000|2022-03-29 18:01:20|46495.5|46455.5|46500.1|46460.1|46500.1|46460.1|46495.5|46455.5|16
1648576890000|2022-03-29 18:01:30|46510.1|46470.1|46510.1|46470.1|46510.1|46470.1|46510.1|46470.1|9
1648576900000|2022-03-29 18:01:40|46535.1|46495.1|46520.1|46480.1|46535.1|46495.1|46520.1|46480.1|10
1648576910000|2022-03-29 18:01:50|46525.1|46485.1|46527.3|46487.3|46530.1|46490.1|46522.3|46482.3|7
1648576920000|2022-03-29 18:02:00|46520.5|46480.5|46502.3|46462.3|46520.5|46480.5|46500.1|46460.1|15
1648576930000|2022-03-29 18:02:10|46495.1|46455.1|46497.8|46457.8|46500.1|46460.1|46495.1|46455.1|3
1648576940000|2022-03-29 18:02:20|46495.1|46455.1|46497.8|46457.8|46497.8|46457.8|46495.1|46455.1|7
1648576950000|2022-03-29 18:02:30|46495.1|46455.1|46500.1|46460.1|46500.1|46460.1|46495.1|46455.1|5
1648576960000|2022-03-29 18:02:40|46497.8|46457.8|46500.1|46460.1|46500.1|46460.1|46490.1|46450.1|11
1648576970000|2022-03-29 18:02:50|46492.8|46452.8|46507.8|46467.8|46510.1|46470.1|46487.8|46447.8|44
1648576980000|2022-03-29 18:03:00|46505.5|46465.5|46493.3|46453.3|46505.5|46465.5|46492.8|46452.8|9
1648576990000|2022-03-29 18:03:10|46495.5|46455.5|46505.5|46465.5|46505.5|46465.5|46493.3|46453.3|18
1648577000000|2022-03-29 18:03:20|46513.3|46473.3|46478.3|46438.3|46513.3|46473.3|46473.3|46433.3|15
1648577010000|2022-03-29 18:03:30|46475.5|46435.5|46471|46431|46475.5|46435.5|46465.5|46425.5|45
1648577020000|2022-03-29 18:03:40|46476|46436|46471|46431|46478.7|46438.7|46471|46431|33
1648577030000|2022-03-29 18:03:50|46473.7|46433.7|46473.7|46433.7|46481|46441|46473.7|46433.7|10
1648577040000|2022-03-29 18:04:00|46483.7|46443.7|46478.7|46438.7|46483.7|46443.7|46478.7|46438.7|8
1648577050000|2022-03-29 18:04:10|||||||||1
1648577060000|2022-03-29 18:04:20|46481|46441|46473.7|46433.7|46481|46441|46473.7|46433.7|4
1648577070000|2022-03-29 18:04:30|46483.7|46443.7|46483.7|46443.7|46483.7|46443.7|46481|46441|10
1648577080000|2022-03-29 18:04:40|46481|46441|46478.7|46438.7|46483.7|46443.7|46478.7|46438.7|14
1648577090000|2022-03-29 18:04:50|46476.5|46436.5|46473.7|46433.7|46481|46441|46473.7|46433.7|6
1648577100000|2022-03-29 18:05:00|46476|46436|46458.7|46418.7|46483.7|46443.7|46458.7|46418.7|29
1648577110000|2022-03-29 18:05:10|46461|46421|46461|46421|46461|46421|46461|46421|4
1648577120000|2022-03-29 18:05:20|46468.3|46428.3|46466|46426|46468.3|46428.3|46456|46416|21
1648577130000|2022-03-29 18:05:30|46463.3|46423.3|46471|46431|46473.3|46433.3|46463.3|46423.3|6
1648577140000|2022-03-29 18:05:40|46473.3|46433.3|46458.7|46418.7|46473.3|46433.3|46458.7|46418.7|4
1648577150000|2022-03-29 18:05:50|46461|46421|46463.7|46423.7|46466|46426|46461|46421|11
1648577160000|2022-03-29 18:06:00|46461|46421|46466|46426|46466|46426|46461|46421|10
1648577170000|2022-03-29 18:06:10|46463.3|46423.3|46463.3|46423.3|46468.3|46428.3|46463.3|46423.3|16
1648577180000|2022-03-29 18:06:20|46466|46426|46461|46421|46471|46431|46458.3|46418.3|4
1648577190000|2022-03-29 18:06:30|46458.2|46418.2|46456|46416|46458.2|46418.2|46456|46416|10
1648577200000|2022-03-29 18:06:40|46458.2|46418.2|46478.2|46438.2|46478.2|46438.2|46448.2|46408.2|111
1648577210000|2022-03-29 18:06:50|46488.2|46448.2|46485.5|46445.5|46488.2|46448.2|46483.2|46443.2|39
1648577220000|2022-03-29 18:07:00|46490.5|46450.5|46495.5|46455.5|46507.8|46467.8|46490.5|46450.5|15
1648577230000|2022-03-29 18:07:10|46493.2|46453.2|46515.5|46475.5|46515.5|46475.5|46493.2|46453.2|6
1648577240000|2022-03-29 18:07:20|46510.5|46470.5|46513.2|46473.2|46520.5|46480.5|46510.5|46470.5|19
1648577250000|2022-03-29 18:07:30|46508.2|46468.2|46507.8|46467.8|46508.2|46468.2|46500.5|46460.5|26
1648577260000|2022-03-29 18:07:40|46502.8|46462.8|46507.8|46467.8|46507.8|46467.8|46502.8|46462.8|12
1648577270000|2022-03-29 18:07:50|46497.8|46457.8|46517.8|46477.8|46517.8|46477.8|46487.8|46447.8|4
1648577280000|2022-03-29 18:08:00|46522.8|46482.8|46527.8|46487.8|46527.8|46487.8|46517.8|46477.8|12
1648577290000|2022-03-29 18:08:10|46532.8|46492.8|46527.8|46487.8|46532.8|46492.8|46527.8|46487.8|7
1648577300000|2022-03-29 18:08:20|46532.8|46492.8|46532.8|46492.8|46532.8|46492.8|46530|46490|6
1648577310000|2022-03-29 18:08:30|46527.8|46487.8|46527.8|46487.8|46530.5|46490.5|46527.8|46487.8|6
1648577320000|2022-03-29 18:08:40|46532.8|46492.8|46532.8|46492.8|46532.8|46492.8|46527.8|46487.8|20
1648577330000|2022-03-29 18:08:50|46527.8|46487.8|46527.8|46487.8|46532.8|46492.8|46525|46485|8
1648577340000|2022-03-29 18:09:00|46530|46490|46552.3|46512.3|46557.3|46517.3|46525|46485|44
1648577350000|2022-03-29 18:09:10|46549.6|46509.6|46567.3|46527.3|46567.3|46527.3|46547.3|46507.3|6
1648577360000|2022-03-29 18:09:20|46565|46525|46557.3|46517.3|46567.3|46527.3|46557.3|46517.3|11
1648577370000|2022-03-29 18:09:30|46560|46520|46587.3|46547.3|46587.3|46547.3|46560|46520|18
1648577380000|2022-03-29 18:09:40|46582.8|46542.8|46587.3|46547.3|46587.3|46547.3|46582.3|46542.3|5
1648577390000|2022-03-29 18:09:50|46582.3|46542.3|46572.3|46532.3|46587.3|46547.3|46572.3|46532.3|11
1648577400000|2022-03-29 18:10:00|46575|46535|46587.3|46547.3|46587.3|46547.3|46575|46535|32
1648577410000|2022-03-29 18:10:10|||||||||8
1648577420000|2022-03-29 18:10:20|46577.3|46537.3|46587.3|46547.3|46587.3|46547.3|46577.3|46537.3|2
1648577430000|2022-03-29 18:10:30|46597.3|46557.3|46602.3|46562.3|46607.3|46567.3|46597.3|46557.3|27
1648577440000|2022-03-29 18:10:40|46597.3|46557.3|46592.3|46552.3|46597.3|46557.3|46587.3|46547.3|12
1648577450000|2022-03-29 18:10:50|46590|46550|46587.3|46547.3|46597.3|46557.3|46587.3|46547.3|8
1648577460000|2022-03-29 18:11:00|46592.3|46552.3|46556.8|46516.8|46592.3|46552.3|46556.8|46516.8|48
1648577470000|2022-03-29 18:11:10|46554.6|46514.6|46556.8|46516.8|46556.8|46516.8|46549.6|46509.6|4
1648577480000|2022-03-29 18:11:20|46557.3|46517.3|46571.8|46531.8|46571.8|46531.8|46557.3|46517.3|10
1648577490000|2022-03-29 18:11:30|46576.8|46536.8|46581.8|46541.8|46581.8|46541.8|46576.8|46536.8|2
1648577500000|2022-03-29 18:11:40|46571.8|46531.8|46576.8|46536.8|46576.8|46536.8|46571.8|46531.8|6
1648577510000|2022-03-29 18:11:50|46581.8|46541.8|46566.8|46526.8|46581.8|46541.8|46566.8|46526.8|18
1648577520000|2022-03-29 18:12:00|46569.6|46529.6|46565|46525|46569.6|46529.6|46559.6|46519.6|4
1648577530000|2022-03-29 18:12:10|46562.3|46522.3|46552.3|46512.3|46565|46525|46552.3|46512.3|33
1648577540000|2022-03-29 18:12:20|46557.3|46517.3|46562.3|46522.3|46562.3|46522.3|46547.3|46507.3|14
1648577550000|2022-03-29 18:12:30|46567.3|46527.3|46552.3|46512.3|46572.3|46532.3|46552.3|46512.3|14
1648577560000|2022-03-29 18:12:40|46554.6|46514.6|46552.3|46512.3|46557.3|46517.3|46550|46510|20
1648577570000|2022-03-29 18:12:50|46557.3|46517.3|46527.8|46487.8|46557.3|46517.3|46525|46485|22
1648577580000|2022-03-29 18:13:00|46525|46485|46527.3|46487.3|46537.3|46497.3|46525|46485|38
1648577590000|2022-03-29 18:13:10|46525|46485|46527.3|46487.3|46527.3|46487.3|46522.3|46482.3|13
1648577600000|2022-03-29 18:13:20|46525|46485|46516.8|46476.8|46527.3|46487.3|46514.6|46474.6|88
1648577610000|2022-03-29 18:13:30|46514.6|46474.6|46526.8|46486.8|46531.8|46491.8|46514.6|46474.6|33
1648577620000|2022-03-29 18:13:40|46524.6|46484.6|46481.8|46441.8|46524.6|46484.6|46474.6|46434.6|60
1648577630000|2022-03-29 18:13:50|46477.3|46437.3|46452.7|46412.7|46484.6|46444.6|46452.7|46412.7|40
1648577640000|2022-03-29 18:14:00|46442.7|46402.7|46392.7|46352.7|46442.7|46402.7|46392.7|46352.7|129
1648577650000|2022-03-29 18:14:10|46382.7|46342.7|46360|46320|46402.3|46362.3|46360|46320|193
1648577660000|2022-03-29 18:14:20|46355|46315|46357.3|46317.3|46374.5|46334.5|46347.3|46307.3|318
1648577670000|2022-03-29 18:14:30|46367.3|46327.3|46360|46320|46370|46330|46347.3|46307.3|120
1648577680000|2022-03-29 18:14:40|46357.3|46317.3|46325|46285|46357.3|46317.3|46321.8|46281.8|190
1648577690000|2022-03-29 18:14:50|46322.3|46282.3|46277.7|46237.7|46322.3|46282.3|46270|46230|145
1648577700000|2022-03-29 18:15:00|46270|46230|46277.7|46237.7|46282.7|46242.7|46267.3|46227.3|34
1648577710000|2022-03-29 18:15:10|46300|46260|46285|46245|46300|46260|46280|46240|48
1648577720000|2022-03-29 18:15:20|46287.7|46247.7|46267.3|46227.3|46287.7|46247.7|46267.3|46227.3|32
1648577730000|2022-03-29 18:15:30|46245|46205|46245|46205|46245|46205|46245|46205|49
1648577740000|2022-03-29 18:15:40|46247.7|46207.7|46265|46225|46267.3|46227.3|46247.7|46207.7|29
1648577750000|2022-03-29 18:15:50|46267.3|46227.3|46290|46250|46290|46250|46262.7|46222.7|37
1648577760000|2022-03-29 18:16:00|46280|46240|46317.7|46277.7|46317.7|46277.7|46280|46240|34
1648577770000|2022-03-29 18:16:10|46320|46280|46315|46275|46320|46280|46310|46270|10
1648577780000|2022-03-29 18:16:20|46317.3|46277.3|46330|46290|46330|46290|46317.3|46277.3|12
1648577790000|2022-03-29 18:16:30|46317.3|46277.3|46327.7|46287.7|46330|46290|46309.5|46269.5|6
1648577800000|2022-03-29 18:16:40|46330|46290|46332.3|46292.3|46337.7|46297.7|46330|46290|1
1648577810000|2022-03-29 18:16:50|46330|46290|46332.3|46292.3|46332.7|46292.7|46327.3|46287.3|2
1648577820000|2022-03-29 18:17:00|46335|46295|46345|46305|46350|46310|46335|46295|12
1648577830000|2022-03-29 18:17:10|46347.7|46307.7|46347.7|46307.7|46347.7|46307.7|46347.7|46307.7|0
1648577840000|2022-03-29 18:17:20|46342.3|46302.3|46362.7|46322.7|46362.7|46322.7|46342.3|46302.3|22
1648577850000|2022-03-29 18:17:30|46368.2|46328.2|46367.7|46327.7|46368.2|46328.2|46362.7|46322.7|28
1648577860000|2022-03-29 18:17:40|46360|46320|46370|46330|46370|46330|46357.7|46317.7|7
1648577870000|2022-03-29 18:17:50|46377.3|46337.3|46362.3|46322.3|46382.7|46342.7|46362.3|46322.3|18
1648577880000|2022-03-29 18:18:00|46367.7|46327.7|46362.7|46322.7|46370|46330|46344.5|46304.5|11
1648577890000|2022-03-29 18:18:10|46360|46320|46362.3|46322.3|46365|46325|46360|46320|2
1648577900000|2022-03-29 18:18:20|46382.3|46342.3|46377.7|46337.7|46382.3|46342.3|46375|46335|6
1648577910000|2022-03-29 18:18:30|46370|46330|46372.3|46332.3|46377.7|46337.7|46367.7|46327.7|0
1648577920000|2022-03-29 18:18:40|46370|46330|46362.3|46322.3|46370|46330|46357.3|46317.3|17
1648577930000|2022-03-29 18:18:50|46380|46340|46372.7|46332.7|46387.3|46347.3|46367.3|46327.3|19
1648577940000|2022-03-29 18:19:00|46370|46330|46362.7|46322.7|46372.7|46332.7|46362.7|46322.7|8
1648577950000|2022-03-29 18:19:10|46360|46320|46357.7|46317.7|46360|46320|46352.7|46312.7|14
1648577960000|2022-03-29 18:19:20|46360|46320|46392.7|46352.7|46397.7|46357.7|46360|46320|10
1648577970000|2022-03-29 18:19:30|46395|46355|46395|46355|46395|46355|46392.7|46352.7|6
1648577980000|2022-03-29 18:19:40|46397.7|46357.7|46422.7|46382.7|46435.4|46395.4|46397.7|46357.7|31
1648577990000|2022-03-29 18:19:50|46417.7|46377.7|46407.7|46367.7|46417.7|46377.7|46407.7|46367.7|6
1648598400000|2022-03-30 00:00:00|46527.1|46487.1|46517.6|46477.6|46549.8|46509.8|46517.6|46477.6|47
1648598410000|2022-03-30 00:00:10|46515.3|46475.3|46535.3|46495.3|46535.3|46495.3|46497.6|46457.6|33
1648598420000|2022-03-30 00:00:20|46527.6|46487.6|46533.1|46493.1|46535.3|46495.3|46514.8|46474.8|42
1648598430000|2022-03-30 00:00:30|46524.8|46484.8|46508.6|46468.6|46524.8|46484.8|46503.1|46463.1|14
1648598440000|2022-03-30 00:00:40|46503.1|46463.1|46533.1|46493.1|46543.1|46503.1|46503.1|46463.1|22
1648598450000|2022-03-30 00:00:50|46528.1|46488.1|46528.1|46488.1|46528.1|46488.1|46528.1|46488.1|1
1648598460000|2022-03-30 00:01:00|||||||||1
1648598470000|2022-03-30 00:01:10|46523.1|46483.1|46528.1|46488.1|46528.1|46488.1|46523.1|46483.1|3
1648598480000|2022-03-30 00:01:20|46530.3|46490.3|46523.1|46483.1|46530.8|46490.8|46523.1|46483.1|4
1648598490000|2022-03-30 00:01:30|46525.3|46485.3|46528.1|46488.1|46528.1|46488.1|46525.3|46485.3|0
1648598500000|2022-03-30 00:01:40|46525.3|46485.3|46525.3|46485.3|46525.3|46485.3|46525.3|46485.3|0
1648598510000|2022-03-30 00:01:50|46527.6|46487.6|46532.6|46492.6|46532.6|46492.6|46527.6|46487.6|1
1648598520000|2022-03-30 00:02:00|46537.6|46497.6|46532.6|46492.6|46537.6|46497.6|46530.3|46490.3|0
1648598530000|2022-03-30 00:02:10|46530.3|46490.3|46539.8|46499.8|46544.8|46504.8|46527.6|46487.6|8
1648598540000|2022-03-30 00:02:20|46542.6|46502.6|46534.8|46494.8|46542.6|46502.6|46534.8|46494.8|0
1648598550000|2022-03-30 00:02:30|46537.6|46497.6|46537.6|46497.6|46537.6|46497.6|46537.6|46497.6|1
1648598560000|2022-03-30 00:02:40|46527.6|46487.6|46524.8|46484.8|46527.6|46487.6|46524.8|46484.8|5
1648598570000|2022-03-30 00:02:50|46522.5|46482.5|46522.5|46482.5|46522.5|46482.5|46517.5|46477.5|1
1648598580000|2022-03-30 00:03:00|46520.3|46480.3|46505.3|46465.3|46520.3|46480.3|46503.1|46463.1|5
1648598590000|2022-03-30 00:03:10|46507.5|46467.5|46510.3|46470.3|46513.1|46473.1|46507.5|46467.5|4
1648598600000|2022-03-30 00:03:20|46505.3|46465.3|46510.3|46470.3|46510.3|46470.3|46505.3|46465.3|0
1648598610000|2022-03-30 00:03:30|46505.3|46465.3|46510.3|46470.3|46510.3|46470.3|46505.3|46465.3|0
1648598620000|2022-03-30 00:03:40|46507.5|46467.5|46505.3|46465.3|46507.5|46467.5|46505.3|46465.3|0
1648598630000|2022-03-30 00:03:50|46500.3|46460.3|46490.3|46450.3|46500.3|46460.3|46483|46443|5
1648598640000|2022-03-30 00:04:00|46488|46448|46490.3|46450.3|46490.3|46450.3|46488|46448|1
1648598650000|2022-03-30 00:04:10|46485.3|46445.3|46453|46413|46495.3|46455.3|46453|46413|7
1648598660000|2022-03-30 00:04:20|46450.3|46410.3|46438|46398|46458|46418|46438|46398|6
1648598670000|2022-03-30 00:04:30|||||||||1
1648598680000|2022-03-30 00:04:40|46426.8|46386.8|46415.8|46375.8|46426.8|46386.8|46415.8|46375.8|11
1648598690000|2022-03-30 00:04:50|46410.8|46370.8|46403.5|46363.5|46415.8|46375.8|46395.8|46355.8|11
1648598700000|2022-03-30 00:05:00|46398|46358|46385.8|46345.8|46398|46358|46385.8|46345.8|5
1648598710000|2022-03-30 00:05:10|46383|46343|46380.3|46340.3|46383|46343|46373|46333|1
1648598720000|2022-03-30 00:05:20|46370.8|46330.8|46368|46328|46370.8|46330.8|46368|46328|8
1648598730000|2022-03-30 00:05:30|46370.8|46330.8|46375.8|46335.8|46375.8|46335.8|46368|46328|7
1648598740000|2022-03-30 00:05:40|46373|46333|46398|46358|46398|46358|46373|46333|3
1648598760000|2022-03-30 00:06:00|46405.8|46365.8|46425.8|46385.8|46425.8|46385.8|46405.8|46365.8|0
1648598770000|2022-03-30 00:06:10|46428|46388|46420.8|46380.8|46428|46388|46420.8|46380.8|0
1648598780000|2022-03-30 00:06:20|46440.3|46400.3|46468|46428|46473|46433|46440.3|46400.3|30
1648598790000|2022-03-30 00:06:30|46470.8|46430.8|46463|46423|46475.8|46435.8|46460.8|46420.8|6
1648598820000|2022-03-30 00:07:00|46465.8|46425.8|46470.8|46430.8|46478|46438|46465.8|46425.8|0
1648598830000|2022-03-30 00:07:10|46468.5|46428.5|46473|46433|46473|46433|46463|46423|0
1648598840000|2022-03-30 00:07:20|46455.3|46415.3|46453|46413|46455.3|46415.3|46453|46413|1
1648598850000|2022-03-30 00:07:30|46458|46418|46460.3|46420.3|46460.3|46420.3|46458|46418|0
1648598860000|2022-03-30 00:07:40|46450.3|46410.3|46455.3|46415.3|46458|46418|46450.3|46410.3|0
1648598870000|2022-03-30 00:07:50|46450.3|46410.3|46455.3|46415.3|46455.3|46415.3|46450.3|46410.3|1
1648598880000|2022-03-30 00:08:00|46453|46413|46453|46413|46453|46413|46450.3|46410.3|0
1648598910000|2022-03-30 00:08:30|46458|46418|46458|46418|46458|46418|46458|46418|6
1648598920000|2022-03-30 00:08:40|46453|46413|46453|46413|46453|46413|46453|46413|1
1648598930000|2022-03-30 00:08:50|46455.8|46415.8|46463|46423|46463|46423|46455.8|46415.8|4
1648598940000|2022-03-30 00:09:00|46460.3|46420.3|46455.8|46415.8|46460.3|46420.3|46455.8|46415.8|7
1648598980000|2022-03-30 00:09:40|46458|46418|46468|46428|46468|46428|46458|46418|1
1648599000000|2022-03-30 00:10:00|46475.3|46435.3|46475.8|46435.8|46478|46438|46468|46428|3
1648599010000|2022-03-30 00:10:10|46478|46438|46470.8|46430.8|46478|46438|46470.8|46430.8|0
1648599020000|2022-03-30 00:10:20|46473|46433|46475.8|46435.8|46475.8|46435.8|46473|46433|0
1648599040000|2022-03-30 00:10:40|46480.8|46440.8|46483|46443|46485.8|46445.8|46480.8|46440.8|1
1648599050000|2022-03-30 00:10:50|46485.8|46445.8|46495.8|46455.8|46495.8|46455.8|46485.8|46445.8|1
1648599060000|2022-03-30 00:11:00|46493|46453|46485.8|46445.8|46505.8|46465.8|46485.8|46445.8|6
1648599070000|2022-03-30 00:11:10|46488|46448|46488|46448|46488|46448|46488|46448|0
1648599080000|2022-03-30 00:11:20|46493|46453|46493|46453|46495.8|46455.8|46493|46453|0
1648599110000|2022-03-30 00:11:50|46490.8|46450.8|46488|46448|46490.8|46450.8|46485.8|46445.8|0
1648599120000|2022-03-30 00:12:00|46490.8|46450.8|46495.8|46455.8|46498|46458|46485.8|46445.8|5
1648599130000|2022-03-30 00:12:10|46503|46463|46500.2|46460.2|46503|46463|46495.8|46455.8|0
1648599140000|2022-03-30 00:12:20|46503|46463|46500.2|46460.2|46503|46463|46495.8|46455.8|0
1648599170000|2022-03-30 00:12:50|46493|46453|46498|46458|46498|46458|46493|46453|1
1648599180000|2022-03-30 00:13:00|46493|46453|46503|46463|46508|46468|46493|46453|1
1648599190000|2022-03-30 00:13:10|46500.2|46460.2|46498|46458|46500.2|46460.2|46498|46458|0
1648599200000|2022-03-30 00:13:20|46505.7|46465.7|46503|46463|46505.7|46465.7|46500.2|46460.2|1
1648599220000|2022-03-30 00:13:40|46493|46453|46493|46453|46493|46453|46493|46453|1
1648599230000|2022-03-30 00:13:50|46495.7|46455.7|46495.7|46455.7|46495.7|46455.7|46495.7|46455.7|0
1648599240000|2022-03-30 00:14:00|46503|46463|46495.7|46455.7|46503|46463|46495.7|46455.7|0
1648599260000|2022-03-30 00:14:20|46500.2|46460.2|46503|46463|46503|46463|46500.2|46460.2|1
1648599270000|2022-03-30 00:14:30|46500.2|46460.2|46500.2|46460.2|46500.2|46460.2|46500.2|46460.2|0
1648599300000|2022-03-30 00:15:00|46490.2|46450.2|46500.2|46460.2|46500.2|46460.2|46490.2|46450.2|11
1648599310000|2022-03-30 00:15:10|46498|46458|46493|46453|46498|46458|46493|46453|1
1648599320000|2022-03-30 00:15:20|46488|46448|46495.2|46455.2|46500.2|46460.2|46488|46448|1
1648599330000|2022-03-30 00:15:30|46493|46453|46488|46448|46493|46453|46488|46448|0
1648599340000|2022-03-30 00:15:40|46478|46438|46478|46438|46478|46438|46478|46438|1
1648599350000|2022-03-30 00:15:50|46473.5|46433.5|46475.7|46435.7|46478|46438|46470.7|46430.7|5
1648599360000|2022-03-30 00:16:00|46478|46438|46460.7|46420.7|46478|46438|46460.7|46420.7|6
1648599370000|2022-03-30 00:16:10|46458|46418|46461.2|46421.2|46461.2|46421.2|46450.7|46410.7|9
1648599380000|2022-03-30 00:16:20|46456.2|46416.2|46451.2|46411.2|46456.2|46416.2|46446.2|46406.2|8
1648599390000|2022-03-30 00:16:30|46453.5|46413.5|46461.2|46421.2|46461.2|46421.2|46451.2|46411.2|3
1648599400000|2022-03-30 00:16:40|46446.2|46406.2|46436.2|46396.2|46446.2|46406.2|46436.2|46396.2|10
1648599410000|2022-03-30 00:16:50|46434|46394|46446.2|46406.2|46451.2|46411.2|46434|46394|9
1648599420000|2022-03-30 00:17:00|46450.7|46410.7|46450.7|46410.7|46456.2|46416.2|46448.5|46408.5|2
1648599430000|2022-03-30 00:17:10|46448|46408|46448|46408|46448|46408|46448|46408|0
1648599450000|2022-03-30 00:17:30|46450.7|46410.7|46448|46408|46450.7|46410.7|46448|46408|0
1648599480000|2022-03-30 00:18:00|46445.7|46405.7|46445.7|46405.7|46445.7|46405.7|46445.7|46405.7|0
1648599490000|2022-03-30 00:18:10|46448.5|46408.5|46448.5|46408.5|46448.5|46408.5|46448.5|46408.5|0
1648599500000|2022-03-30 00:18:20|46455.7|46415.7|46455.7|46415.7|46455.7|46415.7|46455.7|46415.7|1
1648599530000|2022-03-30 00:18:50|46465.7|46425.7|46463.5|46423.5|46465.7|46425.7|46463.5|46423.5|1
1648599540000|2022-03-30 00:19:00|46461.2|46421.2|46455.7|46415.7|46463.5|46423.5|46455.7|46415.7|1
1648599560000|2022-03-30 00:19:20|46460.7|46420.7|46458.5|46418.5|46460.7|46420.7|46458.5|46418.5|2
1648599570000|2022-03-30 00:19:30|46455.7|46415.7|46455.7|46415.7|46455.7|46415.7|46455.7|46415.7|0
1648599580000|2022-03-30 00:19:40|46458.5|46418.5|46458.5|46418.5|46458.5|46418.5|46458.5|46418.5|0
1648599590000|2022-03-30 00:19:50|46455.7|46415.7|46463.5|46423.5|46463.5|46423.5|46455.7|46415.7|0
1648599600000|2022-03-30 00:20:00|46468.5|46428.5|46495.7|46455.7|46495.7|46455.7|46468.5|46428.5|6
1648599610000|2022-03-30 00:20:10|46493|46453|46468|46428|46493|46453|46468|46428|0
1648599620000|2022-03-30 00:20:20|46473|46433|46475.7|46435.7|46475.7|46435.7|46473|46433|1
1648599640000|2022-03-30 00:20:40|46473|46433|46470.7|46430.7|46473|46433|46470.7|46430.7|0
1648599650000|2022-03-30 00:20:50|46465.7|46425.7|46465.7|46425.7|46465.7|46425.7|46458|46418|0
1648599660000|2022-03-30 00:21:00|46463|46423|46470.2|46430.2|46470.2|46430.2|46463|46423|2
1648599670000|2022-03-30 00:21:10|46468|46428|46470.2|46430.2|46475.2|46435.2|46468|46428|1
1648599690000|2022-03-30 00:21:30|46472.9|46432.9|46480.2|46440.2|46480.2|46440.2|46472.9|46432.9|0
1648599700000|2022-03-30 00:21:40|46477.9|46437.9|46477.9|46437.9|46477.9|46437.9|46477.9|46437.9|0
1648599710000|2022-03-30 00:21:50|46472.9|46432.9|46467.9|46427.9|46472.9|46432.9|46467.9|46427.9|0
1648599720000|2022-03-30 00:22:00|46465.7|46425.7|46472.9|46432.9|46472.9|46432.9|46460.2|46420.2|11
1648599730000|2022-03-30 00:22:10|46467.9|46427.9|46467.9|46427.9|46467.9|46427.9|46467.9|46427.9|0
1648599740000|2022-03-30 00:22:20|46470.2|46430.2|46470.2|46430.2|46470.2|46430.2|46470.2|46430.2|0
1648599780000|2022-03-30 00:23:00|46472.9|46432.9|46472.9|46432.9|46472.9|46432.9|46472.9|46432.9|2
1648599810000|2022-03-30 00:23:30|46475.2|46435.2|46490.2|46450.2|46490.2|46450.2|46475.2|46435.2|5
1648599820000|2022-03-30 00:23:40|46492.4|46452.4|46490.2|46450.2|46495.2|46455.2|46490.2|46450.2|0
1648599840000|2022-03-30 00:24:00|46487.4|46447.4|46490.2|46450.2|46490.2|46450.2|46480.2|46440.2|1
1648599850000|2022-03-30 00:24:10|46492.4|46452.4|46492.9|46452.9|46495.2|46455.2|46492.4|46452.4|0
1648599860000|2022-03-30 00:24:20|46490.2|46450.2|46495.2|46455.2|46495.2|46455.2|46490.2|46450.2|0
1648599870000|2022-03-30 00:24:30|||||||||1
1648599900000|2022-03-30 00:25:00|46492.9|46452.9|46490.2|46450.2|46492.9|46452.9|46490.2|46450.2|0
1648599960000|2022-03-30 00:26:00|||||||||1
1648599980000|2022-03-30 00:26:20|46500.2|46460.2|46500.2|46460.2|46500.2|46460.2|46500.2|46460.2|3
1648600020000|2022-03-30 00:27:00|46488.4|46448.4|46490.2|46450.2|46490.2|46450.2|46482.9|46442.9|5
1648600070000|2022-03-30 00:27:50|46475.2|46435.2|46475.2|46435.2|46475.2|46435.2|46475.2|46435.2|0
1648600120000|2022-03-30 00:28:40|46472.9|46432.9|46480.2|46440.2|46480.2|46440.2|46472.9|46432.9|1
1648600140000|2022-03-30 00:29:00|||||||||1
1648600170000|2022-03-30 00:29:30|46480.1|46440.1|46470.1|46430.1|46480.1|46440.1|46470.1|46430.1|1
1648600190000|2022-03-30 00:29:50|46472.9|46432.9|46470.1|46430.1|46472.9|46432.9|46470.1|46430.1|1
1648600200000|2022-03-30 00:30:00|46472.9|46432.9|46487.9|46447.9|46487.9|46447.9|46472.9|46432.9|4
1648600220000|2022-03-30 00:30:20|46485.7|46445.7|46487.9|46447.9|46487.9|46447.9|46482.9|46442.9|0
1648600230000|2022-03-30 00:30:30|46497.9|46457.9|46497.9|46457.9|46497.9|46457.9|46495.1|46455.1|8
1648600310000|2022-03-30 00:31:50|46495.6|46455.6|46495.6|46455.6|46495.6|46455.6|46495.6|46455.6|0
1648600320000|2022-03-30 00:32:00|46497.9|46457.9|46497.9|46457.9|46497.9|46457.9|46497.9|46457.9|1
1648600330000|2022-03-30 00:32:10|46495.6|46455.6|46490.1|46450.1|46495.6|46455.6|46490.1|46450.1|0
1648600340000|2022-03-30 00:32:20|46492.9|46452.9|46487.9|46447.9|46492.9|46452.9|46487.9|46447.9|0
1648600360000|2022-03-30 00:32:40|46495.6|46455.6|46495.6|46455.6|46495.6|46455.6|46495.6|46455.6|2
1648600370000|2022-03-30 00:32:50|46497.9|46457.9|46497.9|46457.9|46497.9|46457.9|46497.9|46457.9|0
1648600380000|2022-03-30 00:33:00|46500.1|46460.1|46500.1|46460.1|46500.1|46460.1|46500.1|46460.1|1
1648600440000|2022-03-30 00:34:00|46497.9|46457.9|46497.9|46457.9|46497.9|46457.9|46497.9|46457.9|0
1648600460000|2022-03-30 00:34:20|46492.9|46452.9|46492.9|46452.9|46492.9|46452.9|46492.9|46452.9|2
1648600470000|2022-03-30 00:34:30|46500.1|46460.1|46500.1|46460.1|46500.1|46460.1|46500.1|46460.1|1
1648600490000|2022-03-30 00:34:50|46490.1|46450.1|46492.9|46452.9|46492.9|46452.9|46490.1|46450.1|0
1648600500000|2022-03-30 00:35:00|46497.9|46457.9|46500.1|46460.1|46500.1|46460.1|46495.1|46455.1|0
1648600520000|2022-03-30 00:35:20|46502.9|46462.9|46510.1|46470.1|46510.1|46470.1|46502.9|46462.9|1
1648600530000|2022-03-30 00:35:30|46507.4|46467.4|46507.4|46467.4|46507.4|46467.4|46507.4|46467.4|1
1648600540000|2022-03-30 00:35:40|46512.9|46472.9|46512.9|46472.9|46512.9|46472.9|46512.9|46472.9|1
1648600560000|2022-03-30 00:36:00|46500.1|46460.1|46507.4|46467.4|46507.4|46467.4|46500.1|46460.1|1
1648600570000|2022-03-30 00:36:10|46510.1|46470.1|46510.1|46470.1|46510.1|46470.1|46510.1|46470.1|0
1648600620000|2022-03-30 00:37:00|46507.4|46467.4|46507.4|46467.4|46507.4|46467.4|46507.4|46467.4|1
1648600630000|2022-03-30 00:37:10|46510.1|46470.1|46510.1|46470.1|46510.1|46470.1|46510.1|46470.1|0
1648600640000|2022-03-30 00:37:20|||||||||8
1648600660000|2022-03-30 00:37:40|46507.9|46467.9|46505.6|46465.6|46507.9|46467.9|46502.3|46462.3|0
1648600670000|2022-03-30 00:37:50|46502.9|46462.9|46507.9|46467.9|46507.9|46467.9|46502.9|46462.9|1
1648600680000|2022-03-30 00:38:00|46510.1|46470.1|46510.1|46470.1|46510.1|46470.1|46510.1|46470.1|0
1648600710000|2022-03-30 00:38:30|46507.9|46467.9|46507.9|46467.9|46507.9|46467.9|46507.9|46467.9|0
1648600730000|2022-03-30 00:38:50|46500.1|46460.1|46500.1|46460.1|46500.1|46460.1|46500.1|46460.1|2
1648600740000|2022-03-30 00:39:00|46497.9|46457.9|46500.1|46460.1|46500.1|46460.1|46492.9|46452.9|4
1648600760000|2022-03-30 00:39:20|46497.8|46457.8|46497.8|46457.8|46497.8|46457.8|46497.8|46457.8|0
1648600770000|2022-03-30 00:39:30|46502.3|46462.3|46497.8|46457.8|46502.3|46462.3|46497.8|46457.8|1
1648600800000|2022-03-30 00:40:00|46500.1|46460.1|46500.1|46460.1|46500.1|46460.1|46500.1|46460.1|1
1648600810000|2022-03-30 00:40:10|46497.8|46457.8|46497.8|46457.8|46500.1|46460.1|46497.8|46457.8|0
1648600830000|2022-03-30 00:40:30|46500.1|46460.1|46492.8|46452.8|46500.1|46460.1|46490.1|46450.1|1
1648600870000|2022-03-30 00:41:10|46497.8|46457.8|46500.1|46460.1|46500.1|46460.1|46497.8|46457.8|1
1648600880000|2022-03-30 00:41:20|46490.1|46450.1|46490.1|46450.1|46490.1|46450.1|46490.1|46450.1|0
1648600920000|2022-03-30 00:42:00|46475.6|46435.6|46470.1|46430.1|46475.6|46435.6|46470.1|46430.1|2
1648600960000|2022-03-30 00:42:40|46475.1|46435.1|46475.1|46435.1|46475.1|46435.1|46475.1|46435.1|0
1648600970000|2022-03-30 00:42:50|46470.6|46430.6|46462.8|46422.8|46470.6|46430.6|46462.8|46422.8|8
1648600980000|2022-03-30 00:43:00|46460.1|46420.1|46432.8|46392.8|46467.8|46427.8|46432.8|46392.8|14
1648600990000|2022-03-30 00:43:10|46435.6|46395.6|46442.8|46402.8|46442.8|46402.8|46435.6|46395.6|2
1648601010000|2022-03-30 00:43:30|46440.1|46400.1|46440.1|46400.1|46440.1|46400.1|46440.1|46400.1|0
1648601020000|2022-03-30 00:43:40|46442.8|46402.8|46437.8|46397.8|46442.8|46402.8|46437.8|46397.8|6
1648601030000|2022-03-30 00:43:50|46435.6|46395.6|46435.6|46395.6|46435.6|46395.6|46435.6|46395.6|0
1648601040000|2022-03-30 00:44:00|||||||||1
1648601070000|2022-03-30 00:44:30|46432.8|46392.8|46432.8|46392.8|46432.8|46392.8|46432.8|46392.8|0
1648601080000|2022-03-30 00:44:40|46435.6|46395.6|46425.6|46385.6|46435.6|46395.6|46425.6|46385.6|4
1648601100000|2022-03-30 00:45:00|46427.8|46387.8|46427.8|46387.8|46427.8|46387.8|46427.8|46387.8|1
1648601110000|2022-03-30 00:45:10|46425.6|46385.6|46425.6|46385.6|46425.6|46385.6|46425.6|46385.6|0
1648601150000|2022-03-30 00:45:50|46432.8|46392.8|46435.6|46395.6|46435.6|46395.6|46432.8|46392.8|1
1648601160000|2022-03-30 00:46:00|46432.8|46392.8|46432.8|46392.8|46432.8|46392.8|46432.8|46392.8|2
1648601170000|2022-03-30 00:46:10|||||||||2
1648601180000|2022-03-30 00:46:20|46430.1|46390.1|46415.6|46375.6|46432.8|46392.8|46415.6|46375.6|2
1648601190000|2022-03-30 00:46:30|46405.6|46365.6|46405.6|46365.6|46405.6|46365.6|46405.6|46365.6|0
1648601200000|2022-03-30 00:46:40|46400.1|46360.1|46402.8|46362.8|46402.8|46362.8|46400.1|46360.1|0
1648601210000|2022-03-30 00:46:50|46395.6|46355.6|46395.6|46355.6|46395.6|46355.6|46395.6|46355.6|4
1648601220000|2022-03-30 00:47:00|46397.8|46357.8|46395.6|46355.6|46397.8|46357.8|46395.6|46355.6|0
1648601230000|2022-03-30 00:47:10|46392.8|46352.8|46392.8|46352.8|46392.8|46352.8|46392.8|46352.8|0
1648601240000|2022-03-30 00:47:20|46395|46355|46397.8|46357.8|46397.8|46357.8|46395|46355|1
1648601420000|2022-03-30 00:50:20|46410|46370|46410|46370|46410|46370|46410|46370|1
1648601440000|2022-03-30 00:50:40|46412.3|46372.3|46412.3|46372.3|46412.3|46372.3|46412.3|46372.3|0
1648601460000|2022-03-30 00:51:00|46415|46375|46410|46370|46415|46375|46407.8|46367.8|1
1648601470000|2022-03-30 00:51:10|46407.8|46367.8|46407.8|46367.8|46407.8|46367.8|46407.8|46367.8|0
1648601490000|2022-03-30 00:51:30|46410|46370|46410|46370|46410|46370|46410|46370|0
1648601500000|2022-03-30 00:51:40|46412.3|46372.3|46420|46380|46420|46380|46412.3|46372.3|0
1648601550000|2022-03-30 00:52:30|46425|46385|46425|46385|46425|46385|46425|46385|0
1648601570000|2022-03-30 00:52:50|46427.8|46387.8|46427.8|46387.8|46427.8|46387.8|46425|46385|0
1648601580000|2022-03-30 00:53:00|46432.3|46392.3|46422.8|46382.8|46432.3|46392.3|46422.8|46382.8|1
1648601630000|2022-03-30 00:53:50|46425|46385|46427.8|46387.8|46427.8|46387.8|46425|46385|1
1648601690000|2022-03-30 00:54:50|46425|46385|46427.8|46387.8|46427.8|46387.8|46425|46385|0
1648601700000|2022-03-30 00:55:00|46422.8|46382.8|46417.8|46377.8|46422.8|46382.8|46417.8|46377.8|0
1648601710000|2022-03-30 00:55:10|46415.5|46375.5|46407.8|46367.8|46415.5|46375.5|46403.3|46363.3|1
1648601720000|2022-03-30 00:55:20|46410.5|46370.5|46405.5|46365.5|46410.5|46370.5|46405.5|46365.5|0
1648601730000|2022-03-30 00:55:30|46403.3|46363.3|46405.5|46365.5|46405.5|46365.5|46395.5|46355.5|2
1648601750000|2022-03-30 00:55:50|46412.8|46372.8|46412.8|46372.8|46412.8|46372.8|46410.5|46370.5|0
1648601760000|2022-03-30 00:56:00|46415|46375|46417.8|46377.8|46417.8|46377.8|46415|46375|0
1648601780000|2022-03-30 00:56:20|46420.5|46380.5|46420.5|46380.5|46420.5|46380.5|46420.5|46380.5|0
1648601810000|2022-03-30 00:56:50|46422.7|46382.7|46432.7|46392.7|46432.7|46392.7|46422.7|46382.7|0
1648601820000|2022-03-30 00:57:00|46427.7|46387.7|46427.7|46387.7|46427.7|46387.7|46427.7|46387.7|0
1648601830000|2022-03-30 00:57:10|46436|46396|46455.5|46415.5|46455.5|46415.5|46436|46396|5
1648601850000|2022-03-30 00:57:30|46452.7|46412.7|46455.5|46415.5|46455.5|46415.5|46452.7|46412.7|0
1648601860000|2022-03-30 00:57:40|46467.7|46427.7|46467.7|46427.7|46467.7|46427.7|46467.7|46427.7|1
1648601870000|2022-03-30 00:57:50|46465|46425|46442.2|46402.2|46465|46425|46442.2|46402.2|23
1648601880000|2022-03-30 00:58:00|46445|46405|46445|46405|46445|46405|46445|46405|0
1648601890000|2022-03-30 00:58:10|46450|46410|46450|46410|46450|46410|46450|46410|0
1648601900000|2022-03-30 00:58:20|46445|46405|46445|46405|46445|46405|46445|46405|0
1648601910000|2022-03-30 00:58:30|46447.7|46407.7|46447.7|46407.7|46447.7|46407.7|46447.7|46407.7|0
1648601920000|2022-03-30 00:58:40|46435.5|46395.5|46437.7|46397.7|46437.7|46397.7|46435.5|46395.5|2
1648601930000|2022-03-30 00:58:50|46432.7|46392.7|46432.7|46392.7|46432.7|46392.7|46432.7|46392.7|0
1648601940000|2022-03-30 00:59:00|46437.7|46397.7|46435.5|46395.5|46437.7|46397.7|46435.5|46395.5|0
1648601960000|2022-03-30 00:59:20|46430|46390|46425|46385|46430|46390|46425|46385|0
1648601970000|2022-03-30 00:59:30|46422.7|46382.7|46422.7|46382.7|46422.7|46382.7|46422.7|46382.7|0
1648601980000|2022-03-30 00:59:40|46425.5|46385.5|46425.5|46385.5|46425.5|46385.5|46425.5|46385.5|0
1648602000000|2022-03-30 01:00:00|46422.7|46382.7|46432.7|46392.7|46435.5|46395.5|46422.7|46382.7|2
1648602010000|2022-03-30 01:00:10|46427.7|46387.7|46450|46410|46457.7|46417.7|46425|46385|1
1648602020000|2022-03-30 01:00:20|46452.7|46412.7|46450|46410|46455|46415|46447.7|46407.7|0
1648602030000|2022-03-30 01:00:30|46452.7|46412.7|46445|46405|46452.7|46412.7|46445|46405|0
1648602040000|2022-03-30 01:00:40|46450|46410|46470|46430|46470|46430|46450|46410|0
1648602050000|2022-03-30 01:00:50|46472.7|46432.7|46455|46415|46475.5|46435.5|46455|46415|0
1648602060000|2022-03-30 01:01:00|46457.7|46417.7|46492.7|46452.7|46492.7|46452.7|46457.7|46417.7|4
1648602070000|2022-03-30 01:01:10|46490.5|46450.5|46492.7|46452.7|46492.7|46452.7|46490.5|46450.5|0
1648602090000|2022-03-30 01:01:30|46487.7|46447.7|46490.5|46450.5|46490.5|46450.5|46487.7|46447.7|0
1648602100000|2022-03-30 01:01:40|46492.7|46452.7|46492.7|46452.7|46492.7|46452.7|46492.7|46452.7|0
1648602110000|2022-03-30 01:01:50|46490|46450|46492.7|46452.7|46492.7|46452.7|46490|46450|0
1648602120000|2022-03-30 01:02:00|46490|46450|46490|46450|46490|46450|46490|46450|0
1648602130000|2022-03-30 01:02:10|46492.7|46452.7|46492.7|46452.7|46492.7|46452.7|46490|46450|0
1648602140000|2022-03-30 01:02:20|46497.7|46457.7|46497.7|46457.7|46497.7|46457.7|46495|46455|0
1648602150000|2022-03-30 01:02:30|46500|46460|46500|46460|46500|46460|46500|46460|0
1648602160000|2022-03-30 01:02:40|46507.7|46467.7|46500|46460|46507.7|46467.7|46500|46460|2
1648602170000|2022-03-30 01:02:50|46502.7|46462.7|46500|46460|46502.7|46462.7|46500|46460|0
1648602180000|2022-03-30 01:03:00|46502.7|46462.7|46492.2|46452.2|46502.7|46462.7|46490|46450|0
1648602190000|2022-03-30 01:03:10|46497.7|46457.7|46497.7|46457.7|46497.7|46457.7|46497.7|46457.7|0
1648602210000|2022-03-30 01:03:30|46495|46455|46490|46450|46495|46455|46490|46450|0
1648602220000|2022-03-30 01:03:40|46470|46430|46470|46430|46470|46430|46470|46430|5
1648602230000|2022-03-30 01:03:50|46477.7|46437.7|46490|46450|46490|46450|46477.7|46437.7|2
1648602240000|2022-03-30 01:04:00|46487.7|46447.7|46492.7|46452.7|46497.7|46457.7|46482.7|46442.7|1
1648602250000|2022-03-30 01:04:10|46495.5|46455.5|46502.7|46462.7|46505.5|46465.5|46492.7|46452.7|0
1648602260000|2022-03-30 01:04:20|46505.5|46465.5|46502.7|46462.7|46507.7|46467.7|46502.7|46462.7|0
1648602270000|2022-03-30 01:04:30|46497.7|46457.7|46497.7|46457.7|46500.5|46460.5|46497.7|46457.7|0
1648602280000|2022-03-30 01:04:40|46500.5|46460.5|46497.7|46457.7|46500.5|46460.5|46497.7|46457.7|0
1648602290000|2022-03-30 01:04:50|46500.5|46460.5|46502.7|46462.7|46502.7|46462.7|46500.5|46460.5|0
1648602300000|2022-03-30 01:05:00|46497.7|46457.7|46497.7|46457.7|46497.7|46457.7|46495.5|46455.5|0
1648602310000|2022-03-30 01:05:10|46487.7|46447.7|46482.7|46442.7|46487.7|46447.7|46482.7|46442.7|4
1648602320000|2022-03-30 01:05:20|46487.7|46447.7|46462.7|46422.7|46489.9|46449.9|46462.7|46422.7|1
1648602330000|2022-03-30 01:05:30|46459.9|46419.9|46457.7|46417.7|46464.9|46424.9|46452.7|46412.7|1
1648602340000|2022-03-30 01:05:40|46449.9|46409.9|46449.9|46409.9|46449.9|46409.9|46439.9|46399.9|1
1648602350000|2022-03-30 01:05:50|46452.2|46412.2|46449.9|46409.9|46452.2|46412.2|46449.9|46409.9|1
1648602360000|2022-03-30 01:06:00|46452.7|46412.7|46449.9|46409.9|46454.9|46414.9|46449.9|46409.9|1
1648602380000|2022-03-30 01:06:20|46442.7|46402.7|46442.7|46402.7|46442.7|46402.7|46442.7|46402.7|1
1648602390000|2022-03-30 01:06:30|46452.7|46412.7|46452.7|46412.7|46454.9|46414.9|46449.9|46409.9|1
1648602400000|2022-03-30 01:06:40|46454.9|46414.9|46465.5|46425.5|46467.7|46427.7|46454.9|46414.9|0
1648602410000|2022-03-30 01:06:50|46465.4|46425.4|46475.4|46435.4|46475.4|46435.4|46465.4|46425.4|0
1648602420000|2022-03-30 01:07:00|46477.7|46437.7|46475.4|46435.4|46480.4|46440.4|46475.4|46435.4|15
1648602430000|2022-03-30 01:07:10|46477.7|46437.7|46480.4|46440.4|46480.4|46440.4|46477.7|46437.7|1
1648602440000|2022-03-30 01:07:20|46487.7|46447.7|46514.9|46474.9|46514.9|46474.9|46487.7|46447.7|10
1648602450000|2022-03-30 01:07:30|46512.7|46472.7|46545.4|46505.4|46545.4|46505.4|46512.7|46472.7|1
1648602460000|2022-03-30 01:07:40|46540.4|46500.4|46545.4|46505.4|46545.4|46505.4|46540.4|46500.4|1
1648602470000|2022-03-30 01:07:50|46560.4|46520.4|46545.4|46505.4|46560.4|46520.4|46545.4|46505.4|1
1648602480000|2022-03-30 01:08:00|46547.7|46507.7|46542.7|46502.7|46547.7|46507.7|46542.7|46502.7|0
1648602490000|2022-03-30 01:08:10|46535.4|46495.4|46540.4|46500.4|46540.4|46500.4|46535.4|46495.4|2
1648602500000|2022-03-30 01:08:20|46542.7|46502.7|46547.7|46507.7|46550.4|46510.4|46542.7|46502.7|1
1648602510000|2022-03-30 01:08:30|46550.4|46510.4|46550.4|46510.4|46550.4|46510.4|46550.4|46510.4|0
1648602520000|2022-03-30 01:08:40|46552.7|46512.7|46555.4|46515.4|46560.4|46520.4|46552.7|46512.7|0
1648602540000|2022-03-30 01:09:00|46535.4|46495.4|46525.4|46485.4|46535.4|46495.4|46525.4|46485.4|3
1648602560000|2022-03-30 01:09:20|46530.4|46490.4|46530.4|46490.4|46530.4|46490.4|46530.4|46490.4|0
1648602570000|2022-03-30 01:09:30|46525.4|46485.4|46525.4|46485.4|46525.4|46485.4|46525.4|46485.4|0
1648602610000|2022-03-30 01:10:10|46519.9|46479.9|46487.7|46447.7|46525.4|46485.4|46485.4|46445.4|0
1648602620000|2022-03-30 01:10:20|46490.4|46450.4|46475.4|46435.4|46490.4|46450.4|46475.4|46435.4|0
1648602630000|2022-03-30 01:10:30|46485.4|46445.4|46485.4|46445.4|46495.4|46455.4|46485.4|46445.4|0
1648602640000|2022-03-30 01:10:40|46490.4|46450.4|46495.4|46455.4|46495.4|46455.4|46490.4|46450.4|0
1648602650000|2022-03-30 01:10:50|46490.4|46450.4|46490.4|46450.4|46490.4|46450.4|46490.4|46450.4|0
1648602660000|2022-03-30 01:11:00|46485.4|46445.4|46490.9|46450.9|46500.4|46460.4|46485.4|46445.4|0
1648602670000|2022-03-30 01:11:10|46480.4|46440.4|46472.7|46432.7|46480.4|46440.4|46472.7|46432.7|0
1648602680000|2022-03-30 01:11:20|46469.9|46429.9|46465.4|46425.4|46469.9|46429.9|46465.4|46425.4|0
1648602690000|2022-03-30 01:11:30|46462.7|46422.7|46457.7|46417.7|46462.7|46422.7|46452.7|46412.7|1
1648602700000|2022-03-30 01:11:40|46460.4|46420.4|46455.4|46415.4|46462.7|46422.7|46455.4|46415.4|0
1648602720000|2022-03-30 01:12:00|46445.4|46405.4|46445.4|46405.4|46445.4|46405.4|46445.4|46405.4|0
1648602730000|2022-03-30 01:12:10|46450.4|46410.4|46450.4|46410.4|46450.4|46410.4|46450.4|46410.4|1
1648602740000|2022-03-30 01:12:20|46455.4|46415.4|46455.4|46415.4|46455.4|46415.4|46455.4|46415.4|0
1648602760000|2022-03-30 01:12:40|46457.7|46417.7|46450.4|46410.4|46457.7|46417.7|46447.7|46407.7|2
1648602770000|2022-03-30 01:12:50|46447.7|46407.7|46455.4|46415.4|46455.4|46415.4|46447.7|46407.7|3
1648602780000|2022-03-30 01:13:00|46452.7|46412.7|46452.7|46412.7|46452.7|46412.7|46449.9|46409.9|0
1648602790000|2022-03-30 01:13:10|46449.9|46409.9|46447.7|46407.7|46449.9|46409.9|46444.9|46404.9|0
1648602800000|2022-03-30 01:13:20|46444.9|46404.9|46449.9|46409.9|46449.9|46409.9|46444.9|46404.9|0
1648602810000|2022-03-30 01:13:30|46447.7|46407.7|46455.4|46415.4|46455.4|46415.4|46447.7|46407.7|0
1648602820000|2022-03-30 01:13:40|46450.4|46410.4|46455.4|46415.4|46455.4|46415.4|46450.4|46410.4|0
1648602830000|2022-03-30 01:13:50|46457.7|46417.7|46455.4|46415.4|46457.7|46417.7|46455.4|46415.4|0
1648602840000|2022-03-30 01:14:00|46460.4|46420.4|46472.7|46432.7|46482.7|46442.7|46460.4|46420.4|2
1648602850000|2022-03-30 01:14:10|46475.4|46435.4|46465.4|46425.4|46475.4|46435.4|46462.7|46422.7|0
1648602860000|2022-03-30 01:14:20|46464.9|46424.9|46465.4|46425.4|46470.4|46430.4|46464.9|46424.9|0
1648602870000|2022-03-30 01:14:30|46457.7|46417.7|46460.4|46420.4|46460.4|46420.4|46455.4|46415.4|0
1648602880000|2022-03-30 01:14:40|46465.4|46425.4|46464.9|46424.9|46467.6|46427.6|46464.9|46424.9|0
1648602890000|2022-03-30 01:14:50|46467.6|46427.6|46462.6|46422.6|46470.4|46430.4|46462.6|46422.6|0
1648602900000|2022-03-30 01:15:00|46465.4|46425.4|46447.6|46407.6|46465.4|46425.4|46447.6|46407.6|2
1648602920000|2022-03-30 01:15:20|46445.4|46405.4|46445.4|46405.4|46445.4|46405.4|46445.4|46405.4|0
1648602980000|2022-03-30 01:16:20|46440.4|46400.4|46435.4|46395.4|46445.4|46405.4|46435.4|46395.4|1
1648602990000|2022-03-30 01:16:30|46429.9|46389.9|46419.9|46379.9|46432.6|46392.6|46419.9|46379.9|0
1648603000000|2022-03-30 01:16:40|46422.6|46382.6|46422.6|46382.6|46422.6|46382.6|46422.6|46382.6|0
1648603010000|2022-03-30 01:16:50|46425.4|46385.4|46405.4|46365.4|46425.4|46385.4|46405.4|46365.4|1
1648603020000|2022-03-30 01:17:00|46415.4|46375.4|46415.4|46375.4|46415.4|46375.4|46415.4|46375.4|1
1648603030000|2022-03-30 01:17:10|46417.6|46377.6|46410.4|46370.4|46417.6|46377.6|46410.4|46370.4|1
1648603050000|2022-03-30 01:17:30|46415.4|46375.4|46415.4|46375.4|46415.4|46375.4|46415.4|46375.4|0
1648603060000|2022-03-30 01:17:40|46407.6|46367.6|46407.6|46367.6|46407.6|46367.6|46407.6|46367.6|6
1648603070000|2022-03-30 01:17:50|46405.4|46365.4|46400.4|46360.4|46405.4|46365.4|46397.6|46357.6|2
1648603080000|2022-03-30 01:18:00|46397.6|46357.6|46382.6|46342.6|46397.6|46357.6|46382.6|46342.6|0
1648603090000|2022-03-30 01:18:10|46380.4|46340.4|46380.4|46340.4|46380.4|46340.4|46380.4|46340.4|0
1648603100000|2022-03-30 01:18:20|46372.6|46332.6|46365.4|46325.4|46372.6|46332.6|46365.4|46325.4|0
1648603110000|2022-03-30 01:18:30|46362.6|46322.6|46347.6|46307.6|46362.6|46322.6|46347.6|46307.6|55
1648603120000|2022-03-30 01:18:40|46345.4|46305.4|46327.6|46287.6|46345.4|46305.4|46327.6|46287.6|4
1648603130000|2022-03-30 01:18:50|46330.4|46290.4|46330.4|46290.4|46332.6|46292.6|46330.4|46290.4|0
1648603140000|2022-03-30 01:19:00|46332.6|46292.6|46332.6|46292.6|46337.6|46297.6|46329.9|46289.9|1
1648603150000|2022-03-30 01:19:10|46327.6|46287.6|46324.9|46284.9|46327.6|46287.6|46324.9|46284.9|0
1648603160000|2022-03-30 01:19:20|46322.6|46282.6|46317.6|46277.6|46322.6|46282.6|46317.6|46277.6|0
1648603170000|2022-03-30 01:19:30|46314.9|46274.9|46312.6|46272.6|46317.6|46277.6|46312.6|46272.6|0
1648603180000|2022-03-30 01:19:40|46315.4|46275.4|46327.6|46287.6|46334.9|46294.9|46315.4|46275.4|3
1648603190000|2022-03-30 01:19:50|46332.6|46292.6|46327.6|46287.6|46332.6|46292.6|46327.6|46287.6|2
1648603200000|2022-03-30 01:20:00|46330.4|46290.4|46362.6|46322.6|46362.6|46322.6|46330.4|46290.4|3
1648603210000|2022-03-30 01:20:10|46365.4|46325.4|46365.4|46325.4|46367.6|46327.6|46357.6|46317.6|1
1648603230000|2022-03-30 01:20:30|46358.1|46318.1|46355.4|46315.4|46358.1|46318.1|46352.6|46312.6|0
1648603250000|2022-03-30 01:20:50|46352.6|46312.6|46352.6|46312.6|46352.6|46312.6|46352.6|46312.6|0
1648603260000|2022-03-30 01:21:00|46355.4|46315.4|46365.4|46325.4|46365.4|46325.4|46355.4|46315.4|1
1648603270000|2022-03-30 01:21:10|46357.6|46317.6|46357.6|46317.6|46357.6|46317.6|46357.6|46317.6|0
1648603280000|2022-03-30 01:21:20|46352.6|46312.6|46352.6|46312.6|46352.6|46312.6|46352.6|46312.6|0
1648603290000|2022-03-30 01:21:30|46362.6|46322.6|46367.6|46327.6|46367.6|46327.6|46362.6|46322.6|0
1648603310000|2022-03-30 01:21:50|46365.4|46325.4|46362.6|46322.6|46365.4|46325.4|46362.6|46322.6|1
1648603320000|2022-03-30 01:22:00|46365.4|46325.4|46365.4|46325.4|46365.4|46325.4|46365.4|46325.4|0
1648603340000|2022-03-30 01:22:20|46350.4|46310.4|46345.4|46305.4|46350.4|46310.4|46345.4|46305.4|4
1648603350000|2022-03-30 01:22:30|46360.4|46320.4|46360.4|46320.4|46360.4|46320.4|46360.4|46320.4|5
1648603360000|2022-03-30 01:22:40|46365.4|46325.4|46362.6|46322.6|46365.4|46325.4|46362.6|46322.6|1
1648603370000|2022-03-30 01:22:50|46365.4|46325.4|46365.4|46325.4|46370.4|46330.4|46365.4|46325.4|0
1648603380000|2022-03-30 01:23:00|46360.4|46320.4|46360.4|46320.4|46360.4|46320.4|46360.4|46320.4|1
1648603390000|2022-03-30 01:23:10|46362.6|46322.6|46340.4|46300.4|46365.4|46325.4|46340.4|46300.4|7
1648603410000|2022-03-30 01:23:30|46338.1|46298.1|46335.4|46295.4|46338.1|46298.1|46335.4|46295.4|0
1648603420000|2022-03-30 01:23:40|46330.4|46290.4|46340.4|46300.4|46343.1|46303.1|46330.4|46290.4|2
1648603430000|2022-03-30 01:23:50|46345.4|46305.4|46342.6|46302.6|46347.6|46307.6|46342.6|46302.6|0
1648603440000|2022-03-30 01:24:00|46340.4|46300.4|46330.4|46290.4|46340.4|46300.4|46330.4|46290.4|0
1648603450000|2022-03-30 01:24:10|46328.1|46288.1|46322.6|46282.6|46328.1|46288.1|46322.6|46282.6|0
1648603460000|2022-03-30 01:24:20|46320.4|46280.4|46297.6|46257.6|46320.4|46280.4|46297.6|46257.6|4
1648603470000|2022-03-30 01:24:30|46299.8|46259.8|46304.8|46264.8|46304.8|46264.8|46299.8|46259.8|0
1648603480000|2022-03-30 01:24:40|46310.4|46270.4|46310.4|46270.4|46310.4|46270.4|46310.4|46270.4|0
1648603490000|2022-03-30 01:24:50|46310.3|46270.3|46312.6|46272.6|46312.6|46272.6|46310.3|46270.3|1
1648603500000|2022-03-30 01:25:00|46303.1|46263.1|46300.9|46260.9|46303.1|46263.1|46300.9|46260.9|5
1648603520000|2022-03-30 01:25:20|46303.6|46263.6|46312.6|46272.6|46312.6|46272.6|46303.6|46263.6|5
1648603530000|2022-03-30 01:25:30|46315.3|46275.3|46307.6|46267.6|46315.3|46275.3|46307.6|46267.6|0
1648603540000|2022-03-30 01:25:40|46310.3|46270.3|46300.9|46260.9|46310.3|46270.3|46300.9|46260.9|18
1648603560000|2022-03-30 01:26:00|46298.1|46258.1|46280.9|46240.9|46303.1|46263.1|46280.9|46240.9|21
1648603570000|2022-03-30 01:26:10|||||||||2
1648603580000|2022-03-30 01:26:20|||||||||5
1648603590000|2022-03-30 01:26:30|46285.9|46245.9|46310.3|46270.3|46310.3|46270.3|46285.9|46245.9|5
1648603600000|2022-03-30 01:26:40|46312.6|46272.6|46310.3|46270.3|46315.3|46275.3|46310.3|46270.3|0
1648603610000|2022-03-30 01:26:50|46313.1|46273.1|46313.1|46273.1|46315.3|46275.3|46313.1|46273.1|1
1648603620000|2022-03-30 01:27:00|46323.1|46283.1|46325.3|46285.3|46325.3|46285.3|46320.3|46280.3|1
1648603630000|2022-03-30 01:27:10|46332.6|46292.6|46345.3|46305.3|46345.3|46305.3|46332.6|46292.6|0
1648603640000|2022-03-30 01:27:20|46348.1|46308.1|46335.8|46295.8|46350.3|46310.3|46335.8|46295.8|0
1648603650000|2022-03-30 01:27:30|46333.1|46293.1|46335.8|46295.8|46335.8|46295.8|46333.1|46293.1|0
1648603680000|2022-03-30 01:28:00|||||||||1
1648603690000|2022-03-30 01:28:10|46338.1|46298.1|46340.3|46300.3|46343.1|46303.1|46338.1|46298.1|1
1648603700000|2022-03-30 01:28:20|46343.1|46303.1|46330.8|46290.8|46343.1|46303.1|46330.8|46290.8|7
1648603710000|2022-03-30 01:28:30|46323.1|46283.1|46310.8|46270.8|46323.1|46283.1|46310.8|46270.8|1
1648603730000|2022-03-30 01:28:50|46315.8|46275.8|46315.8|46275.8|46315.8|46275.8|46315.8|46275.8|1
1648603750000|2022-03-30 01:29:10|46313.6|46273.6|46310.8|46270.8|46313.6|46273.6|46310.8|46270.8|0
1648603800000|2022-03-30 01:30:00|46303.1|46263.1|46305.3|46265.3|46305.8|46265.8|46303.1|46263.1|1
1648603810000|2022-03-30 01:30:10|46310.8|46270.8|46310.8|46270.8|46310.8|46270.8|46310.8|46270.8|0
1648603850000|2022-03-30 01:30:50|46300.8|46260.8|46290.8|46250.8|46300.8|46260.8|46290.8|46250.8|1
1648603860000|2022-03-30 01:31:00|46293.6|46253.6|46305.3|46265.3|46308.1|46268.1|46293.6|46253.6|5
1648603890000|2022-03-30 01:31:30|46323.1|46283.1|46320.3|46280.3|46323.1|46283.1|46320.3|46280.3|2
1648603910000|2022-03-30 01:31:50|46323.1|46283.1|46325.3|46285.3|46325.3|46285.3|46323.1|46283.1|0
1648603920000|2022-03-30 01:32:00|46330.3|46290.3|46313.1|46273.1|46330.3|46290.3|46313.1|46273.1|2
1648603950000|2022-03-30 01:32:30|46308.6|46268.6|46303.1|46263.1|46308.6|46268.6|46303.1|46263.1|1
1648603960000|2022-03-30 01:32:40|46308.1|46268.1|46310.8|46270.8|46310.8|46270.8|46308.1|46268.1|2
1648603970000|2022-03-30 01:32:50|46308.1|46268.1|46298.1|46258.1|46308.1|46268.1|46298.1|46258.1|1
1648603980000|2022-03-30 01:33:00|46305.8|46265.8|46305.8|46265.8|46305.8|46265.8|46305.8|46265.8|0
1648603990000|2022-03-30 01:33:10|46300.8|46260.8|46305.8|46265.8|46305.8|46265.8|46300.8|46260.8|0
1648604000000|2022-03-30 01:33:20|46298.1|46258.1|46295.3|46255.3|46298.1|46258.1|46295.3|46255.3|0
1648604010000|2022-03-30 01:33:30|46298.1|46258.1|46293.1|46253.1|46298.1|46258.1|46290.8|46250.8|0
1648604020000|2022-03-30 01:33:40|46290.8|46250.8|46290.8|46250.8|46290.8|46250.8|46290.8|46250.8|0
1648604030000|2022-03-30 01:33:50|46293.1|46253.1|46298.1|46258.1|46298.1|46258.1|46293.1|46253.1|0
1648604040000|2022-03-30 01:34:00|46300.8|46260.8|46305.3|46265.3|46305.3|46265.3|46298.1|46258.1|1
1648604050000|2022-03-30 01:34:10|46303.1|46263.1|46298.1|46258.1|46303.1|46263.1|46298.1|46258.1|1
1648604060000|2022-03-30 01:34:20|46285.8|46245.8|46280.8|46240.8|46285.8|46245.8|46280.8|46240.8|2
1648604090000|2022-03-30 01:34:50|46283.1|46243.1|46280.8|46240.8|46283.1|46243.1|46278.1|46238.1|0
1648604100000|2022-03-30 01:35:00|46278.1|46238.1|46278.1|46238.1|46280.8|46240.8|46278.1|46238.1|1
1648604110000|2022-03-30 01:35:10|46278|46238|46275.3|46235.3|46278|46238|46275.3|46235.3|0
1648604120000|2022-03-30 01:35:20|46278|46238|46278|46238|46278|46238|46272.5|46232.5|0
1648604130000|2022-03-30 01:35:30|46280.8|46240.8|46285.3|46245.3|46288|46248|46280.8|46240.8|3
1648604140000|2022-03-30 01:35:40|46288|46248|46288|46248|46288|46248|46288|46248|0
1648604160000|2022-03-30 01:36:00|46278.6|46238.6|46280.8|46240.8|46280.8|46240.8|46278.6|46238.6|3
1648604170000|2022-03-30 01:36:10|46278|46238|46278|46238|46278|46238|46275.3|46235.3|0
1648604210000|2022-03-30 01:36:50|46272.5|46232.5|46265.8|46225.8|46272.5|46232.5|46265.8|46225.8|16
1648604220000|2022-03-30 01:37:00|46273|46233|46283|46243|46283|46243|46273|46233|2
1648604230000|2022-03-30 01:37:10|46278|46238|46278|46238|46278|46238|46278|46238|0
1648604250000|2022-03-30 01:37:30|46273|46233|46275.3|46235.3|46275.8|46235.8|46268|46228|0
1648604260000|2022-03-30 01:37:40|46278|46238|46278|46238|46278|46238|46278|46238|0
1648604270000|2022-03-30 01:37:50|46275.3|46235.3|46275.3|46235.3|46275.3|46235.3|46275.3|46235.3|0
1648604280000|2022-03-30 01:38:00|||||||||2
1648604290000|2022-03-30 01:38:10|46268|46228|46285.3|46245.3|46288|46248|46268|46228|1
1648604300000|2022-03-30 01:38:20|46283|46243|46285.3|46245.3|46285.3|46245.3|46275.3|46235.3|0
1648604310000|2022-03-30 01:38:30|46288|46248|46290.8|46250.8|46290.8|46250.8|46288|46248|0
1648604330000|2022-03-30 01:38:50|46288|46248|46283|46243|46288|46248|46283|46243|0
1648604350000|2022-03-30 01:39:10|46270.8|46230.8|46273|46233|46275.8|46235.8|46270.8|46230.8|8
1648604370000|2022-03-30 01:39:30|46278|46238|46283|46243|46283|46243|46273|46233|2
1648604380000|2022-03-30 01:39:40|46285.3|46245.3|46283|46243|46285.3|46245.3|46283|46243|0
1648604390000|2022-03-30 01:39:50|46280.3|46240.3|46280.3|46240.3|46280.3|46240.3|46280.3|46240.3|0
1648604400000|2022-03-30 01:40:00|46285.3|46245.3|46285.3|46245.3|46285.3|46245.3|46285.3|46245.3|0
1648604410000|2022-03-30 01:40:10|46292.5|46252.5|46302.5|46262.5|46302.5|46262.5|46292.5|46252.5|2
1648604420000|2022-03-30 01:40:20|46308|46268|46318|46278|46318|46278|46305.3|46265.3|0
1648604430000|2022-03-30 01:40:30|46315.3|46275.3|46318|46278|46323|46283|46315.3|46275.3|0
1648604450000|2022-03-30 01:40:50|46323|46283|46325.3|46285.3|46325.3|46285.3|46323|46283|0
1648604460000|2022-03-30 01:41:00|46328|46288|46345.3|46305.3|46345.3|46305.3|46328|46288|1
1648604480000|2022-03-30 01:41:20|46347.5|46307.5|46347.5|46307.5|46347.5|46307.5|46347.5|46307.5|0
1648604490000|2022-03-30 01:41:30|46345.3|46305.3|46345.3|46305.3|46345.3|46305.3|46345.3|46305.3|0
1648604530000|2022-03-30 01:42:10|46343|46303|46340.8|46300.8|46343|46303|46333|46293|0
1648604540000|2022-03-30 01:42:20|46338|46298|46338|46298|46340.3|46300.3|46335.3|46295.3|0
1648604550000|2022-03-30 01:42:30|46345.3|46305.3|46347.5|46307.5|46350.3|46310.3|46345.3|46305.3|0
1648604570000|2022-03-30 01:42:50|46343|46303|46343|46303|46345.2|46305.2|46343|46303|0
1648604580000|2022-03-30 01:43:00|46345.2|46305.2|46345.2|46305.2|46345.2|46305.2|46345.2|46305.2|0
1648604590000|2022-03-30 01:43:10|46343|46303|46353|46313|46353|46313|46338|46298|5
1648604600000|2022-03-30 01:43:20|46355.2|46315.2|46355.2|46315.2|46355.2|46315.2|46355.2|46315.2|0
1648604610000|2022-03-30 01:43:30|46353|46313|46350.8|46310.8|46353|46313|46343|46303|0
1648604620000|2022-03-30 01:43:40|46353|46313|46358|46318|46358|46318|46353|46313|0
1648604630000|2022-03-30 01:43:50|46355.2|46315.2|46358|46318|46358|46318|46355.2|46315.2|0
1648604640000|2022-03-30 01:44:00|46353|46313|46358|46318|46358|46318|46353|46313|2
1648604670000|2022-03-30 01:44:30|46363|46323|46350.8|46310.8|46363|46323|46350.8|46310.8|3
1648604700000|2022-03-30 01:45:00|46348|46308|46360.8|46320.8|46363|46323|46348|46308|1
1648604710000|2022-03-30 01:45:10|46358|46318|46353|46313|46358|46318|46350.8|46310.8|0
1648604720000|2022-03-30 01:45:20|46363|46323|46355.2|46315.2|46363|46323|46355.2|46315.2|2
1648604730000|2022-03-30 01:45:30|46358|46318|46358|46318|46358|46318|46358|46318|0
1648604740000|2022-03-30 01:45:40|46355.2|46315.2|46345.2|46305.2|46355.2|46315.2|46345.2|46305.2|0
1648604760000|2022-03-30 01:46:00|46348|46308|46350.7|46310.7|46350.7|46310.7|46348|46308|0
1648604770000|2022-03-30 01:46:10|46348|46308|46348|46308|46348|46308|46348|46308|0
1648604810000|2022-03-30 01:46:50|46343|46303|46350.7|46310.7|46350.7|46310.7|46340.7|46300.7|3
1648604820000|2022-03-30 01:47:00|46345.7|46305.7|46345.7|46305.7|46345.7|46305.7|46345.7|46305.7|0
1648604830000|2022-03-30 01:47:10|46343|46303|46338|46298|46343|46303|46338|46298|0
1648604840000|2022-03-30 01:47:20|46340.7|46300.7|46340.7|46300.7|46340.7|46300.7|46340.7|46300.7|0
1648604880000|2022-03-30 01:48:00|46338|46298|46358|46318|46358|46318|46338|46298|3
1648604890000|2022-03-30 01:48:10|46360.7|46320.7|46360.7|46320.7|46360.7|46320.7|46360.7|46320.7|0
1648604910000|2022-03-30 01:48:30|46363|46323|46360.7|46320.7|46363|46323|46360.7|46320.7|0
1648604920000|2022-03-30 01:48:40|46365.7|46325.7|46365.7|46325.7|46365.7|46325.7|46365.7|46325.7|0
1648604930000|2022-03-30 01:48:50|46360.7|46320.7|46360.7|46320.7|46360.7|46320.7|46360.7|46320.7|0
1648604940000|2022-03-30 01:49:00|46370.7|46330.7|46373|46333|46373|46333|46370.7|46330.7|1
1648604950000|2022-03-30 01:49:10|46370.7|46330.7|46370.7|46330.7|46370.7|46330.7|46368|46328|0
1648604970000|2022-03-30 01:49:30|46373|46333|46370.7|46330.7|46373|46333|46370.7|46330.7|0
1648604980000|2022-03-30 01:49:40|46368|46328|46370.7|46330.7|46370.7|46330.7|46368|46328|0
1648604990000|2022-03-30 01:49:50|46368|46328|46368|46328|46368|46328|46368|46328|0
1648605000000|2022-03-30 01:50:00|46363|46323|46363|46323|46363|46323|46363|46323|1
1648605010000|2022-03-30 01:50:10|46365.7|46325.7|46373|46333|46373|46333|46365.7|46325.7|11
1648605040000|2022-03-30 01:50:40|||||||||1
1648605060000|2022-03-30 01:51:00|46375.2|46335.2|46385.2|46345.2|46385.2|46345.2|46375.2|46335.2|4
1648605070000|2022-03-30 01:51:10|46388|46348|46403|46363|46403|46363|46388|46348|0
1648605090000|2022-03-30 01:51:30|46405.2|46365.2|46410.7|46370.7|46410.7|46370.7|46405.2|46365.2|0
1648605100000|2022-03-30 01:51:40|46408|46368|46408|46368|46408|46368|46408|46368|0
1648605110000|2022-03-30 01:51:50|46405.2|46365.2|46398|46358|46405.2|46365.2|46395.7|46355.7|3
1648605120000|2022-03-30 01:52:00|46400.7|46360.7|46398|46358|46400.7|46360.7|46398|46358|0
1648605130000|2022-03-30 01:52:10|46400.7|46360.7|46398|46358|46400.7|46360.7|46390.2|46350.2|1
1648605140000|2022-03-30 01:52:20|46403|46363|46400.7|46360.7|46403|46363|46398|46358|0
1648605180000|2022-03-30 01:53:00|46398|46358|46400.7|46360.7|46400.7|46360.7|46398|46358|0
1648605190000|2022-03-30 01:53:10|46398|46358|46398|46358|46400.7|46360.7|46398|46358|0
1648605200000|2022-03-30 01:53:20|46400.7|46360.7|46387.9|46347.9|46400.7|46360.7|46387.9|46347.9|0
1648605210000|2022-03-30 01:53:30|46390.7|46350.7|46390.7|46350.7|46390.7|46350.7|46390.7|46350.7|0
1648605220000|2022-03-30 01:53:40|46387.9|46347.9|46380.7|46340.7|46387.9|46347.9|46380.7|46340.7|2
1648605230000|2022-03-30 01:53:50|46377.9|46337.9|46372.9|46332.9|46382.9|46342.9|46372.9|46332.9|1
1648605240000|2022-03-30 01:54:00|46380.7|46340.7|46380.7|46340.7|46380.7|46340.7|46380.7|46340.7|0
1648605250000|2022-03-30 01:54:10|46377.9|46337.9|46380.7|46340.7|46380.7|46340.7|46377.9|46337.9|0
1648605260000|2022-03-30 01:54:20|46377.9|46337.9|46377.9|46337.9|46377.9|46337.9|46377.9|46337.9|0
1648605270000|2022-03-30 01:54:30|46380.7|46340.7|46382.9|46342.9|46382.9|46342.9|46380.7|46340.7|0
1648605290000|2022-03-30 01:54:50|46385.7|46345.7|46392.9|46352.9|46392.9|46352.9|46385.7|46345.7|0
1648605300000|2022-03-30 01:55:00|46395.7|46355.7|46392.9|46352.9|46395.7|46355.7|46390.7|46350.7|0
1648605310000|2022-03-30 01:55:10|46390.7|46350.7|46380.2|46340.2|46390.7|46350.7|46380.2|46340.2|0
1648605320000|2022-03-30 01:55:20|46370.7|46330.7|46350.7|46310.7|46370.7|46330.7|46350.7|46310.7|6
1648605340000|2022-03-30 01:55:40|46367.9|46327.9|46367.9|46327.9|46367.9|46327.9|46367.9|46327.9|7
1648605350000|2022-03-30 01:55:50|46370.2|46330.2|46377.9|46337.9|46377.9|46337.9|46370.2|46330.2|0
1648605360000|2022-03-30 01:56:00|46382.9|46342.9|46380.2|46340.2|46382.9|46342.9|46375.7|46335.7|0
1648605370000|2022-03-30 01:56:10|46377.9|46337.9|46377.9|46337.9|46377.9|46337.9|46372.4|46332.4|0
1648605380000|2022-03-30 01:56:20|46380.2|46340.2|46382.9|46342.9|46382.9|46342.9|46380.2|46340.2|0
1648605390000|2022-03-30 01:56:30|46392.9|46352.9|46392.9|46352.9|46392.9|46352.9|46392.9|46352.9|3
1648605420000|2022-03-30 01:57:00|46395.7|46355.7|46395.7|46355.7|46395.7|46355.7|46395.7|46355.7|0
1648605430000|2022-03-30 01:57:10|46390.7|46350.7|46390.7|46350.7|46390.7|46350.7|46390.7|46350.7|0
1648605440000|2022-03-30 01:57:20|46385.7|46345.7|46395.7|46355.7|46395.7|46355.7|46382.9|46342.9|0
1648605450000|2022-03-30 01:57:30|46397.9|46357.9|46390.7|46350.7|46397.9|46357.9|46390.7|46350.7|0
1648605460000|2022-03-30 01:57:40|46397.4|46357.4|46392.9|46352.9|46400.2|46360.2|46392.9|46352.9|5
1648605470000|2022-03-30 01:57:50|46387.9|46347.9|46380.7|46340.7|46387.9|46347.9|46380.7|46340.7|0
1648605480000|2022-03-30 01:58:00|46382.9|46342.9|46387.9|46347.9|46390.7|46350.7|46382.9|46342.9|1
1648605490000|2022-03-30 01:58:10|46382.9|46342.9|46382.9|46342.9|46382.9|46342.9|46382.9|46342.9|0
1648605510000|2022-03-30 01:58:30|46385.2|46345.2|46392.9|46352.9|46392.9|46352.9|46385.2|46345.2|0
1648605520000|2022-03-30 01:58:40|46390.2|46350.2|46397.9|46357.9|46397.9|46357.9|46390.2|46350.2|0
1648605530000|2022-03-30 01:58:50|46400.2|46360.2|46402.9|46362.9|46402.9|46362.9|46400.2|46360.2|0
1648605540000|2022-03-30 01:59:00|46400.2|46360.2|46400.7|46360.7|46402.9|46362.9|46400.2|46360.2|0
1648605550000|2022-03-30 01:59:10|46395.2|46355.2|46402.9|46362.9|46402.9|46362.9|46395.2|46355.2|0
1648605560000|2022-03-30 01:59:20|46405.2|46365.2|46405.2|46365.2|46405.2|46365.2|46405.2|46365.2|0
1648605570000|2022-03-30 01:59:30|46400.7|46360.7|46402.9|46362.9|46402.9|46362.9|46400.7|46360.7|0
1648605580000|2022-03-30 01:59:40|46400.7|46360.7|46397.9|46357.9|46400.7|46360.7|46397.9|46357.9|0
1648605600000|2022-03-30 02:00:00|46393.4|46353.4|46372.9|46332.9|46393.4|46353.4|46372.9|46332.9|0
1648605610000|2022-03-30 02:00:10|46367.9|46327.9|46372.9|46332.9|46375.2|46335.2|46367.9|46327.9|0
1648605630000|2022-03-30 02:00:30|46377.9|46337.9|46377.9|46337.9|46377.9|46337.9|46377.9|46337.9|0
1648605660000|2022-03-30 02:01:00|46375.1|46335.1|46372.9|46332.9|46375.1|46335.1|46372.9|46332.9|0
1648605720000|2022-03-30 02:02:00|46375.1|46335.1|46372.9|46332.9|46377.9|46337.9|46372.9|46332.9|0
1648605730000|2022-03-30 02:02:10|46370.7|46330.7|46370.1|46330.1|46370.7|46330.7|46362.9|46322.9|0
1648605740000|2022-03-30 02:02:20|46372.4|46332.4|46375.1|46335.1|46375.1|46335.1|46372.4|46332.4|0
1648605760000|2022-03-30 02:02:40|46377.9|46337.9|46377.9|46337.9|46377.9|46337.9|46377.9|46337.9|0
1648605810000|2022-03-30 02:03:30|46375.1|46335.1|46375.1|46335.1|46375.1|46335.1|46375.1|46335.1|0
1648605820000|2022-03-30 02:03:40|46377.9|46337.9|46377.9|46337.9|46377.9|46337.9|46377.9|46337.9|0
1648605830000|2022-03-30 02:03:50|46380.1|46340.1|46382.9|46342.9|46382.9|46342.9|46380.1|46340.1|1
1648605840000|2022-03-30 02:04:00|46385.1|46345.1|46407.9|46367.9|46407.9|46367.9|46385.1|46345.1|0
1648605850000|2022-03-30 02:04:10|46412.9|46372.9|46412.9|46372.9|46412.9|46372.9|46412.9|46372.9|0
1648605860000|2022-03-30 02:04:20|46410.1|46370.1|46405.1|46365.1|46410.1|46370.1|46405.1|46365.1|0
1648605910000|2022-03-30 02:05:10|46402.4|46362.4|46395.1|46355.1|46402.4|46362.4|46395.1|46355.1|1
1648605940000|2022-03-30 02:05:40|46382.4|46342.4|46382.4|46342.4|46382.4|46342.4|46382.4|46342.4|1
1648605960000|2022-03-30 02:06:00|46385.1|46345.1|46390.1|46350.1|46390.1|46350.1|46385.1|46345.1|0
1648605990000|2022-03-30 02:06:30|46387.9|46347.9|46385.1|46345.1|46387.9|46347.9|46385.1|46345.1|0
1648606000000|2022-03-30 02:06:40|46392.9|46352.9|46390.1|46350.1|46392.9|46352.9|46390.1|46350.1|0
1648606020000|2022-03-30 02:07:00|46384.6|46344.6|46377.4|46337.4|46384.6|46344.6|46375.1|46335.1|34
1648606030000|2022-03-30 02:07:10|46380.1|46340.1|46385.1|46345.1|46390.1|46350.1|46380.1|46340.1|0
1648606040000|2022-03-30 02:07:20|46380.1|46340.1|46382.9|46342.9|46385.1|46345.1|46380.1|46340.1|2
1648606050000|2022-03-30 02:07:30|46377.4|46337.4|46380.1|46340.1|46380.1|46340.1|46372.4|46332.4|0
1648606060000|2022-03-30 02:07:40|46375.1|46335.1|46375.1|46335.1|46375.1|46335.1|46375.1|46335.1|0
1648606080000|2022-03-30 02:08:00|46372.4|46332.4|46377.4|46337.4|46377.4|46337.4|46372.4|46332.4|0
1648606090000|2022-03-30 02:08:10|46377.3|46337.3|46392.3|46352.3|46395.1|46355.1|46377.3|46337.3|0
1648606110000|2022-03-30 02:08:30|46390.1|46350.1|46387.3|46347.3|46390.1|46350.1|46387.3|46347.3|0
1648606120000|2022-03-30 02:08:40|46390.1|46350.1|46387.9|46347.9|46390.1|46350.1|46387.3|46347.3|0
1648606140000|2022-03-30 02:09:00|46385.1|46345.1|46390.1|46350.1|46390.1|46350.1|46385.1|46345.1|0
1648606150000|2022-03-30 02:09:10|46387.3|46347.3|46360.6|46320.6|46387.3|46347.3|46360.6|46320.6|9
1648606190000|2022-03-30 02:09:50|46365.1|46325.1|46365.1|46325.1|46367.9|46327.9|46365.1|46325.1|1
1648606200000|2022-03-30 02:10:00|46367.9|46327.9|46365.1|46325.1|46367.9|46327.9|46365.1|46325.1|0
1648606220000|2022-03-30 02:10:20|46362.9|46322.9|46357.9|46317.9|46362.9|46322.9|46355.1|46315.1|1
1648606230000|2022-03-30 02:10:30|46355.1|46315.1|46352.9|46312.9|46355.1|46315.1|46352.9|46312.9|0
1648606260000|2022-03-30 02:11:00|46350.6|46310.6|46362.9|46322.9|46362.9|46322.9|46350.6|46310.6|2
1648606270000|2022-03-30 02:11:10|46357.9|46317.9|46355.1|46315.1|46357.9|46317.9|46355.1|46315.1|0
1648606280000|2022-03-30 02:11:20|||||||||3
1648606320000|2022-03-30 02:12:00|46352.8|46312.8|46350.6|46310.6|46352.8|46312.8|46347.8|46307.8|2
1648606350000|2022-03-30 02:12:30|46355.1|46315.1|46352.8|46312.8|46355.1|46315.1|46352.8|46312.8|7
1648606370000|2022-03-30 02:12:50|46355.1|46315.1|46355.1|46315.1|46355.1|46315.1|46355.1|46315.1|0
1648606380000|2022-03-30 02:13:00|46352.8|46312.8|46355.1|46315.1|46360.6|46320.6|46352.8|46312.8|1
1648606390000|2022-03-30 02:13:10|46357.8|46317.8|46357.8|46317.8|46357.8|46317.8|46357.8|46317.8|0
1648606400000|2022-03-30 02:13:20|46360.6|46320.6|46360.6|46320.6|46360.6|46320.6|46360.6|46320.6|0
1648606410000|2022-03-30 02:13:30|46357.8|46317.8|46360.6|46320.6|46365.6|46325.6|46357.8|46317.8|0
1648606420000|2022-03-30 02:13:40|46357.8|46317.8|46360.6|46320.6|46360.6|46320.6|46357.8|46317.8|1
1648606430000|2022-03-30 02:13:50|46365.1|46325.1|46355.1|46315.1|46367.3|46327.3|46355.1|46315.1|2
1648606450000|2022-03-30 02:14:10|46352.8|46312.8|46352.8|46312.8|46352.8|46312.8|46352.8|46312.8|0
1648606490000|2022-03-30 02:14:50|46350.6|46310.6|46350.6|46310.6|46350.6|46310.6|46350.6|46310.6|0
1648606500000|2022-03-30 02:15:00|46347.8|46307.8|46347.8|46307.8|46347.8|46307.8|46347.8|46307.8|0
1648606510000|2022-03-30 02:15:10|46340.1|46300.1|46340.1|46300.1|46340.1|46300.1|46340.1|46300.1|0
1648606530000|2022-03-30 02:15:30|46342.8|46302.8|46342.3|46302.3|46345.1|46305.1|46342.3|46302.3|0
1648606540000|2022-03-30 02:15:40|46345.1|46305.1|46335.1|46295.1|46345.1|46305.1|46335.1|46295.1|1
1648606610000|2022-03-30 02:16:50|46332.8|46292.8|46332.8|46292.8|46332.8|46292.8|46332.8|46292.8|1
1648606620000|2022-03-30 02:17:00|46330.6|46290.6|46330.6|46290.6|46330.6|46290.6|46330.6|46290.6|2
1648606680000|2022-03-30 02:18:00|46327.8|46287.8|46327.8|46287.8|46327.8|46287.8|46327.8|46287.8|0
1648606720000|2022-03-30 02:18:40|46325.6|46285.6|46322.8|46282.8|46325.6|46285.6|46322.8|46282.8|0
1648606730000|2022-03-30 02:18:50|46325|46285|46325|46285|46325|46285|46325|46285|0
1648606740000|2022-03-30 02:19:00|46327.8|46287.8|46327.8|46287.8|46327.8|46287.8|46325|46285|0
1648606790000|2022-03-30 02:19:50|46325|46285|46327.8|46287.8|46327.8|46287.8|46325|46285|1
1648606810000|2022-03-30 02:20:10|||||||||1
1648606860000|2022-03-30 02:21:00|46322.8|46282.8|46322.8|46282.8|46322.8|46282.8|46322.8|46282.8|0
1648606890000|2022-03-30 02:21:30|46320|46280|46320|46280|46320|46280|46320|46280|0
1648606970000|2022-03-30 02:22:50|46315|46275|46315|46275|46315|46275|46315|46275|2
1648607030000|2022-03-30 02:23:50|||||||||1
1648607040000|2022-03-30 02:24:00|46312.3|46272.3|46315|46275|46315|46275|46312.3|46272.3|0
1648607090000|2022-03-30 02:24:50|46312.8|46272.8|46310.5|46270.5|46312.8|46272.8|46310.5|46270.5|0
1648607140000|2022-03-30 02:25:40|46312.8|46272.8|46310.5|46270.5|46312.8|46272.8|46310.5|46270.5|0
1648607210000|2022-03-30 02:26:50|46312.8|46272.8|46312.8|46272.8|46312.8|46272.8|46312.8|46272.8|0
1648607220000|2022-03-30 02:27:00|46315|46275|46315|46275|46315|46275|46315|46275|1
1648607230000|2022-03-30 02:27:10|46312.8|46272.8|46315|46275|46315|46275|46312.8|46272.8|0
1648607260000|2022-03-30 02:27:40|46312.8|46272.8|46312.8|46272.8|46312.8|46272.8|46312.8|46272.8|0
1648607270000|2022-03-30 02:27:50|46315|46275|46317.8|46277.8|46317.8|46277.8|46315|46275|0
1648607280000|2022-03-30 02:28:00|46315.5|46275.5|46312.8|46272.8|46315.5|46275.5|46312.8|46272.8|3
1648607320000|2022-03-30 02:28:40|46315|46275|46312.8|46272.8|46317.8|46277.8|46312.8|46272.8|0
1648607340000|2022-03-30 02:29:00|46315|46275|46312.8|46272.8|46315|46275|46312.8|46272.8|0
1648607370000|2022-03-30 02:29:30|46315|46275|46327.8|46287.8|46327.8|46287.8|46315|46275|2
1648607380000|2022-03-30 02:29:40|46327.7|46287.7|46327.7|46287.7|46327.7|46287.7|46327.7|46287.7|0
1648607390000|2022-03-30 02:29:50|46320|46280|46327.7|46287.7|46327.7|46287.7|46320|46280|4
1648607400000|2022-03-30 02:30:00|46325|46285|46310|46270|46325|46285|46310|46270|0
1648607410000|2022-03-30 02:30:10|46312.7|46272.7|46302.7|46262.7|46312.7|46272.7|46302.7|46262.7|2
1648607420000|2022-03-30 02:30:20|46310.5|46270.5|46310.5|46270.5|46310.5|46270.5|46310.5|46270.5|1
1648607430000|2022-03-30 02:30:30|46312.7|46272.7|46330.5|46290.5|46330.5|46290.5|46312.7|46272.7|1
1648607440000|2022-03-30 02:30:40|46332.7|46292.7|46330.5|46290.5|46332.7|46292.7|46330.5|46290.5|0
1648607450000|2022-03-30 02:30:50|46332.7|46292.7|46327.7|46287.7|46332.7|46292.7|46327.7|46287.7|0
1648607460000|2022-03-30 02:31:00|46330.5|46290.5|46350|46310|46350|46310|46330.5|46290.5|0
1648607470000|2022-03-30 02:31:10|46342.7|46302.7|46342.2|46302.2|46345|46305|46330.5|46290.5|1
1648607480000|2022-03-30 02:31:20|46345|46305|46347.7|46307.7|46347.7|46307.7|46342.2|46302.2|0
1648607490000|2022-03-30 02:31:30|46345|46305|46355|46315|46355|46315|46345|46305|0
1648607500000|2022-03-30 02:31:40|46347.7|46307.7|46347.7|46307.7|46347.7|46307.7|46347.7|46307.7|0
1648607510000|2022-03-30 02:31:50|46352.7|46312.7|46360|46320|46360|46320|46352.7|46312.7|3
1648607520000|2022-03-30 02:32:00|46357.7|46317.7|46357.7|46317.7|46357.7|46317.7|46355.5|46315.5|0
1648607550000|2022-03-30 02:32:30|46355.5|46315.5|46355.5|46315.5|46355.5|46315.5|46355.5|46315.5|0
1648607560000|2022-03-30 02:32:40|46352.7|46312.7|46352.7|46312.7|46352.7|46312.7|46352.7|46312.7|0
1648607600000|2022-03-30 02:33:20|46357.7|46317.7|46350.5|46310.5|46357.7|46317.7|46350.5|46310.5|0
1648607610000|2022-03-30 02:33:30|46347.7|46307.7|46337.7|46297.7|46347.7|46307.7|46337.7|46297.7|2
1648607620000|2022-03-30 02:33:40|46345|46305|46340|46300|46345|46305|46340|46300|0
1648607630000|2022-03-30 02:33:50|46342.2|46302.2|46335.5|46295.5|46342.7|46302.7|46335.5|46295.5|1
1648607640000|2022-03-30 02:34:00|46337.7|46297.7|46337.7|46297.7|46340|46300|46335.5|46295.5|1
1648607650000|2022-03-30 02:34:10|46340.5|46300.5|46345|46305|46345|46305|46340.5|46300.5|0
1648607660000|2022-03-30 02:34:20|46342.2|46302.2|46340|46300|46342.2|46302.2|46340|46300|0
1648607670000|2022-03-30 02:34:30|46342.2|46302.2|46345|46305|46345|46305|46342.2|46302.2|0
1648607680000|2022-03-30 02:34:40|46342.2|46302.2|46340|46300|46345|46305|46340|46300|0
1648607690000|2022-03-30 02:34:50|46342.2|46302.2|46337.2|46297.2|46342.2|46302.2|46337.2|46297.2|0
1648607700000|2022-03-30 02:35:00|46342.2|46302.2|46342.2|46302.2|46342.2|46302.2|46342.2|46302.2|0
1648607710000|2022-03-30 02:35:10|46340|46300|46337.2|46297.2|46342.2|46302.2|46337.2|46297.2|0
1648607720000|2022-03-30 02:35:20|46340|46300|46337.2|46297.2|46342.2|46302.2|46337.2|46297.2|0
1648607730000|2022-03-30 02:35:30|46339.4|46299.4|46342.2|46302.2|46342.2|46302.2|46337.2|46297.2|0
1648607740000|2022-03-30 02:35:40|46345|46305|46352.2|46312.2|46352.2|46312.2|46345|46305|0
1648607750000|2022-03-30 02:35:50|46355|46315|46362.2|46322.2|46362.2|46322.2|46355|46315|0
1648607760000|2022-03-30 02:36:00|46357.7|46317.7|46357.7|46317.7|46365|46325|46355|46315|0
1648607770000|2022-03-30 02:36:10|46360|46320|46377.2|46337.2|46377.2|46337.2|46360|46320|0
1648607780000|2022-03-30 02:36:20|46375|46335|46375|46335|46375|46335|46375|46335|0
1648607790000|2022-03-30 02:36:30|46377.2|46337.2|46377.7|46337.7|46377.7|46337.7|46377.2|46337.2|1
1648607840000|2022-03-30 02:37:20|46367.7|46327.7|46362.7|46322.7|46367.7|46327.7|46362.7|46322.7|0
1648607860000|2022-03-30 02:37:40|46357.7|46317.7|46357.7|46317.7|46357.7|46317.7|46357.7|46317.7|1
1648607870000|2022-03-30 02:37:50|46359.9|46319.9|46367.7|46327.7|46367.7|46327.7|46359.9|46319.9|0
1648607880000|2022-03-30 02:38:00|46364.9|46324.9|46367.7|46327.7|46367.7|46327.7|46364.9|46324.9|0
1648607940000|2022-03-30 02:39:00|46362.7|46322.7|46369.9|46329.9|46369.9|46329.9|46362.7|46322.7|10
1648607950000|2022-03-30 02:39:10|46374.9|46334.9|46377.7|46337.7|46377.7|46337.7|46374.9|46334.9|0
1648607960000|2022-03-30 02:39:20|46392.2|46352.2|46392.2|46352.2|46392.2|46352.2|46392.2|46352.2|5
1648607980000|2022-03-30 02:39:40|46389.9|46349.9|46377.7|46337.7|46389.9|46349.9|46377.7|46337.7|1
1648608030000|2022-03-30 02:40:30|46374.9|46334.9|46374.9|46334.9|46374.9|46334.9|46374.9|46334.9|5
1648608040000|2022-03-30 02:40:40|46377.7|46337.7|46367.7|46327.7|46377.7|46337.7|46367.7|46327.7|0
1648608080000|2022-03-30 02:41:20|46372.2|46332.2|46382.7|46342.7|46382.7|46342.7|46372.2|46332.2|0
1648608090000|2022-03-30 02:41:30|46380.4|46340.4|46380.4|46340.4|46380.4|46340.4|46380.4|46340.4|0
1648608100000|2022-03-30 02:41:40|46382.7|46342.7|46394.9|46354.9|46397.7|46357.7|46382.7|46342.7|2
1648608110000|2022-03-30 02:41:50|46399.9|46359.9|46399.9|46359.9|46399.9|46359.9|46399.9|46359.9|0
1648608120000|2022-03-30 02:42:00|46397.7|46357.7|46394.9|46354.9|46397.7|46357.7|46394.9|46354.9|0
1648608200000|2022-03-30 02:43:20|46397.7|46357.7|46397.7|46357.7|46397.7|46357.7|46397.7|46357.7|0
1648608210000|2022-03-30 02:43:30|46394.9|46354.9|46394.9|46354.9|46394.9|46354.9|46394.9|46354.9|0
1648608240000|2022-03-30 02:44:00|46397.7|46357.7|46394.9|46354.9|46397.7|46357.7|46394.9|46354.9|0
1648608250000|2022-03-30 02:44:10|46397.7|46357.7|46397.7|46357.7|46397.7|46357.7|46397.7|46357.7|0
1648608280000|2022-03-30 02:44:40|46394.9|46354.9|46392.1|46352.1|46394.9|46354.9|46392.1|46352.1|0
1648608290000|2022-03-30 02:44:50|46397.7|46357.7|46392.1|46352.1|46397.7|46357.7|46392.1|46352.1|0
1648608300000|2022-03-30 02:45:00|46387.7|46347.7|46382.1|46342.1|46387.7|46347.7|46379.4|46339.4|1
1648608310000|2022-03-30 02:45:10|46379.4|46339.4|46379.4|46339.4|46382.1|46342.1|46379.4|46339.4|0
1648608320000|2022-03-30 02:45:20|46377.1|46337.1|46379.4|46339.4|46379.4|46339.4|46377.1|46337.1|1
1648608330000|2022-03-30 02:45:30|46382.1|46342.1|46384.9|46344.9|46384.9|46344.9|46379.4|46339.4|0
1648608340000|2022-03-30 02:45:40|46382.1|46342.1|46382.1|46342.1|46382.1|46342.1|46382.1|46342.1|0
1648608350000|2022-03-30 02:45:50|46384.9|46344.9|46384.9|46344.9|46384.9|46344.9|46384.9|46344.9|0
1648608360000|2022-03-30 02:46:00|46382.1|46342.1|46384.9|46344.9|46387.1|46347.1|46382.1|46342.1|0
1648608400000|2022-03-30 02:46:40|46382.1|46342.1|46382.1|46342.1|46384.9|46344.9|46382.1|46342.1|0
1648608410000|2022-03-30 02:46:50|46379.4|46339.4|46379.4|46339.4|46379.4|46339.4|46379.4|46339.4|0
1648608420000|2022-03-30 02:47:00|46382.1|46342.1|46382.1|46342.1|46382.1|46342.1|46382.1|46342.1|0
1648608430000|2022-03-30 02:47:10|46379.9|46339.9|46377.1|46337.1|46379.9|46339.9|46377.1|46337.1|0
1648608440000|2022-03-30 02:47:20|46382.1|46342.1|46382.1|46342.1|46382.1|46342.1|46382.1|46342.1|1
1648608450000|2022-03-30 02:47:30|46379.4|46339.4|46379.4|46339.4|46379.4|46339.4|46379.4|46339.4|0
1648608470000|2022-03-30 02:47:50|46382.1|46342.1|46377.1|46337.1|46382.1|46342.1|46377.1|46337.1|3
1648608480000|2022-03-30 02:48:00|46379.4|46339.4|46374.9|46334.9|46379.4|46339.4|46374.9|46334.9|2
1648608490000|2022-03-30 02:48:10|46372.1|46332.1|46372.1|46332.1|46372.1|46332.1|46372.1|46332.1|2
1648608520000|2022-03-30 02:48:40|46369.4|46329.4|46369.4|46329.4|46369.4|46329.4|46367.1|46327.1|0
1648608530000|2022-03-30 02:48:50|46374.9|46334.9|46374.9|46334.9|46374.9|46334.9|46374.9|46334.9|0
1648608540000|2022-03-30 02:49:00|46372.1|46332.1|46372.1|46332.1|46372.1|46332.1|46372.1|46332.1|0
1648608570000|2022-03-30 02:49:30|46369.4|46329.4|46369.4|46329.4|46372.1|46332.1|46369.4|46329.4|0
1648608580000|2022-03-30 02:49:40|46372.1|46332.1|46372.1|46332.1|46372.1|46332.1|46372.1|46332.1|0
1648608590000|2022-03-30 02:49:50|46369.9|46329.9|46372.1|46332.1|46372.1|46332.1|46369.9|46329.9|1
1648608600000|2022-03-30 02:50:00|46374.9|46334.9|46374.9|46334.9|46379.9|46339.9|46374.9|46334.9|0
1648608620000|2022-03-30 02:50:20|46374.4|46334.4|46369.4|46329.4|46374.4|46334.4|46369.4|46329.4|0
1648608640000|2022-03-30 02:50:40|46369.3|46329.3|46369.9|46329.9|46377.1|46337.1|46369.3|46329.3|0
1648608650000|2022-03-30 02:50:50|46369.3|46329.3|46362.1|46322.1|46369.3|46329.3|46359.3|46319.3|1
1648608660000|2022-03-30 02:51:00|46359.3|46319.3|46362.1|46322.1|46362.1|46322.1|46359.3|46319.3|0
1648608690000|2022-03-30 02:51:30|46359.3|46319.3|46344.9|46304.9|46359.3|46319.3|46344.9|46304.9|1
1648608700000|2022-03-30 02:51:40|46347.1|46307.1|46344.9|46304.9|46352.1|46312.1|46344.9|46304.9|1
1648608710000|2022-03-30 02:51:50|46342.1|46302.1|46337.1|46297.1|46347.1|46307.1|46337.1|46297.1|0
1648608720000|2022-03-30 02:52:00|46339.3|46299.3|46344.9|46304.9|46347.1|46307.1|46339.3|46299.3|0
1648608730000|2022-03-30 02:52:10|46347.1|46307.1|46339.3|46299.3|46347.1|46307.1|46339.3|46299.3|1
1648608750000|2022-03-30 02:52:30|46337.1|46297.1|46342.1|46302.1|46344.9|46304.9|46337.1|46297.1|0
1648608760000|2022-03-30 02:52:40|46344.9|46304.9|46344.9|46304.9|46344.9|46304.9|46344.9|46304.9|0
1648608770000|2022-03-30 02:52:50|46342.1|46302.1|46337.1|46297.1|46342.1|46302.1|46337.1|46297.1|0
1648608780000|2022-03-30 02:53:00|46339.3|46299.3|46337.1|46297.1|46339.3|46299.3|46337.1|46297.1|0
1648608790000|2022-03-30 02:53:10|46344.3|46304.3|46352.1|46312.1|46354.9|46314.9|46344.3|46304.3|2
1648608820000|2022-03-30 02:53:40|46347.1|46307.1|46347.1|46307.1|46347.1|46307.1|46347.1|46307.1|0
1648608850000|2022-03-30 02:54:10|46349.3|46309.3|46352.1|46312.1|46352.1|46312.1|46349.3|46309.3|0
1648608870000|2022-03-30 02:54:30|46354.3|46314.3|46354.9|46314.9|46354.9|46314.9|46354.3|46314.3|0
1648608880000|2022-03-30 02:54:40|46357.1|46317.1|46357.1|46317.1|46357.1|46317.1|46357.1|46317.1|0
1648608900000|2022-03-30 02:55:00|46359.3|46319.3|46359.3|46319.3|46359.3|46319.3|46359.3|46319.3|0
1648608910000|2022-03-30 02:55:10|46357.1|46317.1|46359.3|46319.3|46359.3|46319.3|46357.1|46317.1|0
1648608920000|2022-03-30 02:55:20|46364.8|46324.8|46369.3|46329.3|46369.3|46329.3|46362.1|46322.1|0
1648608930000|2022-03-30 02:55:30|46367.1|46327.1|46359.3|46319.3|46369.3|46329.3|46359.3|46319.3|0
1648608940000|2022-03-30 02:55:40|46362.1|46322.1|46369.3|46329.3|46369.3|46329.3|46362.1|46322.1|0
1648608980000|2022-03-30 02:56:20|46367.1|46327.1|46367.1|46327.1|46367.1|46327.1|46367.1|46327.1|0
1648608990000|2022-03-30 02:56:30|46359.3|46319.3|46364.3|46324.3|46364.3|46324.3|46359.3|46319.3|0
1648609000000|2022-03-30 02:56:40|46359.3|46319.3|46362.1|46322.1|46362.1|46322.1|46359.3|46319.3|0
1648609020000|2022-03-30 02:57:00|46347.6|46307.6|46344.8|46304.8|46347.6|46307.6|46344.8|46304.8|3
1648609030000|2022-03-30 02:57:10|46347.6|46307.6|46347.6|46307.6|46347.6|46307.6|46347.6|46307.6|0
1648609040000|2022-03-30 02:57:20|46344.8|46304.8|46344.8|46304.8|46344.8|46304.8|46344.8|46304.8|0
1648609060000|2022-03-30 02:57:40|46347.1|46307.1|46347.1|46307.1|46347.1|46307.1|46347.1|46307.1|0
1648609070000|2022-03-30 02:57:50|46342.6|46302.6|46342.6|46302.6|46342.6|46302.6|46342.6|46302.6|2
1648609080000|2022-03-30 02:58:00|46339.8|46299.8|46344.8|46304.8|46344.8|46304.8|46339.8|46299.8|0
1648609100000|2022-03-30 02:58:20|46342.1|46302.1|46339.8|46299.8|46342.1|46302.1|46339.8|46299.8|0
1648609110000|2022-03-30 02:58:30|46337.1|46297.1|46334.8|46294.8|46337.1|46297.1|46334.8|46294.8|0
1648609120000|2022-03-30 02:58:40|46337.1|46297.1|46339.8|46299.8|46339.8|46299.8|46337.1|46297.1|0
1648609130000|2022-03-30 02:58:50|46342.1|46302.1|46342.1|46302.1|46344.8|46304.8|46342.1|46302.1|0
1648609140000|2022-03-30 02:59:00|46334.8|46294.8|46329.8|46289.8|46334.8|46294.8|46329.8|46289.8|0
1648609160000|2022-03-30 02:59:20|46327.6|46287.6|46312.1|46272.1|46327.6|46287.6|46307.6|46267.6|1
1648609180000|2022-03-30 02:59:40|46304.3|46264.3|46299.8|46259.8|46312.1|46272.1|46299.8|46259.8|0
1648609190000|2022-03-30 02:59:50|46297.1|46257.1|46292.1|46252.1|46297.1|46257.1|46292.1|46252.1|0
1648609200000|2022-03-30 03:00:00|46294.3|46254.3|46309.3|46269.3|46309.3|46269.3|46294.3|46254.3|0
1648609210000|2022-03-30 03:00:10|46299.8|46259.8|46299.3|46259.3|46299.8|46259.8|46299.3|46259.3|0
1648609220000|2022-03-30 03:00:20|46302.1|46262.1|46302.1|46262.1|46302.1|46262.1|46302.1|46262.1|0
1648609230000|2022-03-30 03:00:30|46299.8|46259.8|46302.1|46262.1|46302.1|46262.1|46299.8|46259.8|0
1648609290000|2022-03-30 03:01:30|46299.8|46259.8|46302|46262|46302.1|46262.1|46299.8|46259.8|2
1648609310000|2022-03-30 03:01:50|||||||||4
1648609370000|2022-03-30 03:02:50|46304.8|46264.8|46302|46262|46304.8|46264.8|46302|46262|1
1648609390000|2022-03-30 03:03:10|46304.3|46264.3|46306.5|46266.5|46306.5|46266.5|46304.3|46264.3|2
1648609400000|2022-03-30 03:03:20|46312|46272|46317|46277|46317|46277|46312|46272|0
1648609420000|2022-03-30 03:03:40|46307|46267|46302|46262|46309.8|46269.8|46302|46262|1
1648609470000|2022-03-30 03:04:30|46312|46272|46312|46272|46314.8|46274.8|46312|46272|0
1648609480000|2022-03-30 03:04:40|46309.3|46269.3|46314.8|46274.8|46314.8|46274.8|46307|46267|1
1648609490000|2022-03-30 03:04:50|46312|46272|46319.3|46279.3|46319.3|46279.3|46312|46272|0
1648609520000|2022-03-30 03:05:20|46322|46282|46322|46282|46322|46282|46322|46282|0
1648609530000|2022-03-30 03:05:30|46327|46287|46327|46287|46327|46287|46327|46287|0
1648609560000|2022-03-30 03:06:00|46324.8|46284.8|46322|46282|46324.8|46284.8|46322|46282|0
1648609580000|2022-03-30 03:06:20|46319.3|46279.3|46319.3|46279.3|46319.3|46279.3|46319.3|46279.3|0
1648609610000|2022-03-30 03:06:50|||||||||2
1648609660000|2022-03-30 03:07:40|46327|46287|46324.8|46284.8|46327|46287|46324.8|46284.8|0
1648609680000|2022-03-30 03:08:00|46322|46282|46322|46282|46324.8|46284.8|46322|46282|0
1648609690000|2022-03-30 03:08:10|46324.8|46284.8|46319.2|46279.2|46324.8|46284.8|46319.2|46279.2|0
1648609700000|2022-03-30 03:08:20|46322|46282|46322|46282|46322|46282|46322|46282|0
1648609730000|2022-03-30 03:08:50|46324.8|46284.8|46324.8|46284.8|46324.8|46284.8|46324.8|46284.8|0
1648609740000|2022-03-30 03:09:00|46339.2|46299.2|46332|46292|46339.2|46299.2|46332|46292|2
1648609750000|2022-03-30 03:09:10|46327|46287|46327.5|46287.5|46327.5|46287.5|46327|46287|1
1648609760000|2022-03-30 03:09:20|46322|46282|46322|46282|46322|46282|46322|46282|0
1648609790000|2022-03-30 03:09:50|46324.8|46284.8|46324.8|46284.8|46324.8|46284.8|46324.8|46284.8|0
1648609800000|2022-03-30 03:10:00|46322|46282|46322|46282|46322|46282|46322|46282|0
1648609820000|2022-03-30 03:10:20|46324.8|46284.8|46322|46282|46324.8|46284.8|46322|46282|0
1648609830000|2022-03-30 03:10:30|46324.8|46284.8|46324.8|46284.8|46324.8|46284.8|46324.8|46284.8|0
1648609840000|2022-03-30 03:10:40|46322|46282|46324.8|46284.8|46324.8|46284.8|46322|46282|0
1648609850000|2022-03-30 03:10:50|46322|46282|46322|46282|46322|46282|46322|46282|0
1648609860000|2022-03-30 03:11:00|46324.2|46284.2|46322|46282|46324.8|46284.8|46322|46282|0
1648609870000|2022-03-30 03:11:10|46324.2|46284.2|46322|46282|46324.2|46284.2|46322|46282|0
1648609890000|2022-03-30 03:11:30|46324.8|46284.8|46322|46282|46324.8|46284.8|46322|46282|0
1648609910000|2022-03-30 03:11:50|46319.2|46279.2|46312|46272|46319.2|46279.2|46312|46272|3
1648609920000|2022-03-30 03:12:00|46307|46267|46329.2|46289.2|46329.2|46289.2|46307|46267|6
1648609970000|2022-03-30 03:12:50|46334.2|46294.2|46339.2|46299.2|46339.2|46299.2|46334.2|46294.2|0
1648609990000|2022-03-30 03:13:10|46337|46297|46332|46292|46337|46297|46329.2|46289.2|0
1648610000000|2022-03-30 03:13:20|46329.2|46289.2|46329.2|46289.2|46337|46297|46329.2|46289.2|1
1648610020000|2022-03-30 03:13:40|46324.7|46284.7|46322|46282|46324.7|46284.7|46319.2|46279.2|0
1648610040000|2022-03-30 03:14:00|46319.2|46279.2|46322|46282|46322|46282|46319.2|46279.2|0
1648610050000|2022-03-30 03:14:10|46319.2|46279.2|46312|46272|46319.2|46279.2|46312|46272|1
1648610080000|2022-03-30 03:14:40|46317.5|46277.5|46319.7|46279.7|46319.7|46279.7|46312|46272|0
1648610090000|2022-03-30 03:14:50|46317.5|46277.5|46317.5|46277.5|46319.7|46279.7|46317.5|46277.5|0
1648610100000|2022-03-30 03:15:00|46314.7|46274.7|46314.7|46274.7|46314.7|46274.7|46314.7|46274.7|0
1648610150000|2022-03-30 03:15:50|46312.5|46272.5|46312.5|46272.5|46312.5|46272.5|46312.5|46272.5|0
1648610160000|2022-03-30 03:16:00|46307.5|46267.5|46307.5|46267.5|46307.5|46267.5|46307.5|46267.5|3
1648610210000|2022-03-30 03:16:50|46304.7|46264.7|46299.7|46259.7|46304.7|46264.7|46299.7|46259.7|0
1648610220000|2022-03-30 03:17:00|46297.5|46257.5|46302|46262|46302|46262|46297.5|46257.5|3
1648610250000|2022-03-30 03:17:30|46299.7|46259.7|46294.7|46254.7|46299.7|46259.7|46294.7|46254.7|0
1648610260000|2022-03-30 03:17:40|46297.5|46257.5|46299.7|46259.7|46299.7|46259.7|46294.7|46254.7|0
1648610270000|2022-03-30 03:17:50|46294.7|46254.7|46294.7|46254.7|46294.7|46254.7|46294.7|46254.7|1
1648610340000|2022-03-30 03:19:00|46297|46257|46294.7|46254.7|46299.7|46259.7|46294.7|46254.7|2
1648610350000|2022-03-30 03:19:10|46297|46257|46294.7|46254.7|46299.7|46259.7|46294.7|46254.7|0
1648610360000|2022-03-30 03:19:20|46297.5|46257.5|46297.5|46257.5|46297.5|46257.5|46297.5|46257.5|0
1648610370000|2022-03-30 03:19:30|46294.7|46254.7|46301.9|46261.9|46301.9|46261.9|46294.7|46254.7|0
1648610380000|2022-03-30 03:19:40|46299.7|46259.7|46294.7|46254.7|46299.7|46259.7|46294.7|46254.7|0
1648610450000|2022-03-30 03:20:50|46296.9|46256.9|46309.2|46269.2|46309.2|46269.2|46296.9|46256.9|0
1648610460000|2022-03-30 03:21:00|46311.9|46271.9|46307.5|46267.5|46314.7|46274.7|46304.7|46264.7|2
1648610470000|2022-03-30 03:21:10|46304.7|46264.7|46321.9|46281.9|46321.9|46281.9|46304.7|46264.7|10
1648610480000|2022-03-30 03:21:20|46319.2|46279.2|46326.9|46286.9|46329.2|46289.2|46314.2|46274.2|16
1648610490000|2022-03-30 03:21:30|46324.2|46284.2|46336.9|46296.9|46336.9|46296.9|46324.2|46284.2|8
1648610500000|2022-03-30 03:21:40|46334.2|46294.2|46341.9|46301.9|46348.6|46308.6|46334.2|46294.2|11
1648610510000|2022-03-30 03:21:50|46344.2|46304.2|46349.2|46309.2|46351.4|46311.4|46341.9|46301.9|6
1648610520000|2022-03-30 03:22:00|46354.2|46314.2|46361.9|46321.9|46366.9|46326.9|46354.2|46314.2|3
1648610560000|2022-03-30 03:22:40|46369.2|46329.2|46376.4|46336.4|46378.6|46338.6|46369.2|46329.2|9
1648610570000|2022-03-30 03:22:50|46381.9|46341.9|46389.2|46349.2|46391.4|46351.4|46381.9|46341.9|10
1648610580000|2022-03-30 03:23:00|46391.4|46351.4|46389.2|46349.2|46394.2|46354.2|46389.2|46349.2|4
1648610590000|2022-03-30 03:23:10|46379.2|46339.2|46379.2|46339.2|46379.2|46339.2|46379.2|46339.2|3
1648610670000|2022-03-30 03:24:30|46381.9|46341.9|46369.2|46329.2|46381.9|46341.9|46369.2|46329.2|1
1648610690000|2022-03-30 03:24:50|46366.9|46326.9|46369.2|46329.2|46369.2|46329.2|46366.9|46326.9|1
1648610720000|2022-03-30 03:25:20|46356.9|46316.9|46359.2|46319.2|46359.2|46319.2|46356.4|46316.4|1
1648610740000|2022-03-30 03:25:40|46354.2|46314.2|46354.2|46314.2|46354.2|46314.2|46354.2|46314.2|0
1648610750000|2022-03-30 03:25:50|46354.1|46314.1|46349.1|46309.1|46354.1|46314.1|46349.1|46309.1|0
1648610760000|2022-03-30 03:26:00|46359.1|46319.1|46359.1|46319.1|46359.1|46319.1|46359.1|46319.1|0
1648610780000|2022-03-30 03:26:20|46354.1|46314.1|46359.1|46319.1|46359.1|46319.1|46354.1|46314.1|0
1648610820000|2022-03-30 03:27:00|46364.1|46324.1|46364.1|46324.1|46364.1|46324.1|46364.1|46324.1|0
1648610830000|2022-03-30 03:27:10|46359.1|46319.1|46359.1|46319.1|46359.1|46319.1|46359.1|46319.1|0
1648610880000|2022-03-30 03:28:00|46356.9|46316.9|46349.1|46309.1|46356.9|46316.9|46346.9|46306.9|1
1648610950000|2022-03-30 03:29:10|46351.9|46311.9|46356.9|46316.9|46356.9|46316.9|46351.9|46311.9|0
1648610960000|2022-03-30 03:29:20|46354.7|46314.7|46354.7|46314.7|46354.7|46314.7|46354.7|46314.7|0
1648610970000|2022-03-30 03:29:30|46351.9|46311.9|46351.9|46311.9|46351.9|46311.9|46351.9|46311.9|0
1648610980000|2022-03-30 03:29:40|46354.7|46314.7|46356.9|46316.9|46356.9|46316.9|46354.7|46314.7|0
1648610990000|2022-03-30 03:29:50|46354.7|46314.7|46349.1|46309.1|46354.7|46314.7|46349.1|46309.1|0
1648611000000|2022-03-30 03:30:00|46354.1|46314.1|46354.1|46314.1|46354.1|46314.1|46354.1|46314.1|0
1648611010000|2022-03-30 03:30:10|46356.9|46316.9|46356.9|46316.9|46356.9|46316.9|46356.9|46316.9|0
1648611030000|2022-03-30 03:30:30|46351.9|46311.9|46351.9|46311.9|46351.9|46311.9|46351.9|46311.9|1
1648611060000|2022-03-30 03:31:00|46356.9|46316.9|46351.9|46311.9|46356.9|46316.9|46351.9|46311.9|0
1648611090000|2022-03-30 03:31:30|46356.9|46316.9|46356.9|46316.9|46356.9|46316.9|46356.9|46316.9|1
1648611110000|2022-03-30 03:31:50|46354.1|46314.1|46354.1|46314.1|46354.1|46314.1|46354.1|46314.1|1
1648611120000|2022-03-30 03:32:00|46356.9|46316.9|46351.9|46311.9|46356.9|46316.9|46351.9|46311.9|0
1648611170000|2022-03-30 03:32:50|46354.6|46314.6|46354.6|46314.6|46354.6|46314.6|46354.6|46314.6|0
1648611180000|2022-03-30 03:33:00|46356.9|46316.9|46354.6|46314.6|46356.9|46316.9|46354.6|46314.6|1
1648611210000|2022-03-30 03:33:30|46356.9|46316.9|46354.6|46314.6|46356.9|46316.9|46354.6|46314.6|1
1648611220000|2022-03-30 03:33:40|46356.9|46316.9|46354.6|46314.6|46356.9|46316.9|46354.6|46314.6|0
1648611230000|2022-03-30 03:33:50|46356.9|46316.9|46364.6|46324.6|46364.6|46324.6|46354.6|46314.6|3
1648611240000|2022-03-30 03:34:00|46366.9|46326.9|46371.9|46331.9|46371.9|46331.9|46366.9|46326.9|0
1648611250000|2022-03-30 03:34:10|46376.9|46336.9|46379.1|46339.1|46379.1|46339.1|46376.9|46336.9|0
1648611260000|2022-03-30 03:34:20|46376.9|46336.9|46379.1|46339.1|46379.1|46339.1|46376.9|46336.9|0
1648611280000|2022-03-30 03:34:40|46376.9|46336.9|46379.1|46339.1|46379.1|46339.1|46376.9|46336.9|0
1648611360000|2022-03-30 03:36:00|46376.9|46336.9|46376.9|46336.9|46376.9|46336.9|46371.9|46331.9|0
1648611400000|2022-03-30 03:36:40|46379.1|46339.1|46376.9|46336.9|46381.9|46341.9|46376.9|46336.9|0
1648611410000|2022-03-30 03:36:50|46374.6|46334.6|46374.6|46334.6|46374.6|46334.6|46374.6|46334.6|0
1648611450000|2022-03-30 03:37:30|46376.8|46336.8|46376.8|46336.8|46376.8|46336.8|46376.8|46336.8|0
1648611510000|2022-03-30 03:38:30|46379.6|46339.6|46386.8|46346.8|46389.6|46349.6|46379.6|46339.6|5
1648611530000|2022-03-30 03:38:50|46389.6|46349.6|46389.6|46349.6|46389.6|46349.6|46389.6|46349.6|0
1648611570000|2022-03-30 03:39:30|46381.8|46341.8|46374.1|46334.1|46381.8|46341.8|46369.1|46329.1|2
1648611580000|2022-03-30 03:39:40|46371.8|46331.8|46374.1|46334.1|46374.1|46334.1|46371.8|46331.8|0
1648611600000|2022-03-30 03:40:00|46379.1|46339.1|46379.1|46339.1|46379.1|46339.1|46379.1|46339.1|0
1648611700000|2022-03-30 03:41:40|46376.8|46336.8|46371.8|46331.8|46376.8|46336.8|46371.8|46331.8|0
1648611710000|2022-03-30 03:41:50|46374.6|46334.6|46372.4|46332.4|46374.6|46334.6|46372.4|46332.4|0
1648611720000|2022-03-30 03:42:00|46369.6|46329.6|46381.8|46341.8|46381.8|46341.8|46369.6|46329.6|1
1648611730000|2022-03-30 03:42:10|46379.1|46339.1|46379.1|46339.1|46379.1|46339.1|46379.1|46339.1|0
1648611780000|2022-03-30 03:43:00|46376.8|46336.8|46379.1|46339.1|46379.1|46339.1|46376.8|46336.8|0
1648611800000|2022-03-30 03:43:20|46376.8|46336.8|46376.8|46336.8|46376.8|46336.8|46376.8|46336.8|0
1648611810000|2022-03-30 03:43:30|46379|46339|46379|46339|46379|46339|46379|46339|0
1648611840000|2022-03-30 03:44:00|46371.8|46331.8|46371.8|46331.8|46371.8|46331.8|46371.8|46331.8|0
1648611850000|2022-03-30 03:44:10|46374.6|46334.6|46374.6|46334.6|46374.6|46334.6|46374.6|46334.6|0
1648611860000|2022-03-30 03:44:20|46376.8|46336.8|46379|46339|46379|46339|46376.8|46336.8|0
1648611940000|2022-03-30 03:45:40|46381.8|46341.8|46379|46339|46381.8|46341.8|46379|46339|0
1648611970000|2022-03-30 03:46:10|46389|46349|46389|46349|46389|46349|46389|46349|1
1648611990000|2022-03-30 03:46:30|46391.8|46351.8|46391.8|46351.8|46391.8|46351.8|46391.8|46351.8|0
1648612020000|2022-03-30 03:47:00|46399.6|46359.6|46401.8|46361.8|46406.8|46366.8|46399.6|46359.6|0
1648612040000|2022-03-30 03:47:20|46406.8|46366.8|46409|46369|46409|46369|46406.8|46366.8|0
1648612050000|2022-03-30 03:47:30|46406.8|46366.8|46401.8|46361.8|46406.8|46366.8|46401.8|46361.8|1
1648612070000|2022-03-30 03:47:50|46406.8|46366.8|46406.8|46366.8|46406.8|46366.8|46406.8|46366.8|0
1648612090000|2022-03-30 03:48:10|46409|46369|46401.8|46361.8|46409|46369|46396.8|46356.8|1
1648612120000|2022-03-30 03:48:40|46404.5|46364.5|46404.5|46364.5|46406.8|46366.8|46401.8|46361.8|2
1648612130000|2022-03-30 03:48:50|46406.8|46366.8|46419|46379|46419|46379|46404|46364|0
1648612210000|2022-03-30 03:50:10|46416.8|46376.8|46404.5|46364.5|46416.8|46376.8|46404.5|46364.5|4
1648612220000|2022-03-30 03:50:20|46402.3|46362.3|46414.5|46374.5|46414.5|46374.5|46402.3|46362.3|1
1648612250000|2022-03-30 03:50:50|46411.8|46371.8|46416.8|46376.8|46416.8|46376.8|46411.8|46371.8|0
1648612260000|2022-03-30 03:51:00|46414.5|46374.5|46414.5|46374.5|46414.5|46374.5|46414.5|46374.5|0
1648612280000|2022-03-30 03:51:20|46416.8|46376.8|46416.8|46376.8|46416.8|46376.8|46416.8|46376.8|0
1648612290000|2022-03-30 03:51:30|46414.5|46374.5|46414.5|46374.5|46414.5|46374.5|46414.5|46374.5|0
1648612310000|2022-03-30 03:51:50|46416.8|46376.8|46416.8|46376.8|46416.8|46376.8|46416.8|46376.8|0
1648612320000|2022-03-30 03:52:00|46421.8|46381.8|46421.8|46381.8|46421.8|46381.8|46421.8|46381.8|0
1648612330000|2022-03-30 03:52:10|46419|46379|46426.8|46386.8|46426.8|46386.8|46419|46379|0
1648612370000|2022-03-30 03:52:50|46436.8|46396.8|46439|46399|46439|46399|46436.8|46396.8|0
1648612380000|2022-03-30 03:53:00|46431.8|46391.8|46434.5|46394.5|46439|46399|46431.8|46391.8|3
1648612420000|2022-03-30 03:53:40|46436.8|46396.8|46434.5|46394.5|46436.8|46396.8|46434.5|46394.5|0
1648612430000|2022-03-30 03:53:50|46436.8|46396.8|46431.8|46391.8|46436.8|46396.8|46431.8|46391.8|0
1648612440000|2022-03-30 03:54:00|46426.8|46386.8|46424.5|46384.5|46429.5|46389.5|46424.5|46384.5|0
1648612450000|2022-03-30 03:54:10|46422.3|46382.3|46429.5|46389.5|46429.5|46389.5|46422.3|46382.3|1
1648612470000|2022-03-30 03:54:30|46426.8|46386.8|46426.8|46386.8|46426.8|46386.8|46426.8|46386.8|0
1648612490000|2022-03-30 03:54:50|46426.7|46386.7|46426.7|46386.7|46426.7|46386.7|46426.7|46386.7|0
1648612500000|2022-03-30 03:55:00|46424.5|46384.5|46419.5|46379.5|46424.5|46384.5|46419|46379|1
1648612510000|2022-03-30 03:55:10|46414|46374|46414|46374|46414|46374|46414|46374|0
1648612530000|2022-03-30 03:55:30|46419.5|46379.5|46419.5|46379.5|46419.5|46379.5|46419.5|46379.5|0
1648612610000|2022-03-30 03:56:50|46416.7|46376.7|46416.7|46376.7|46416.7|46376.7|46414|46374|0
1648612620000|2022-03-30 03:57:00|46424|46384|46426.7|46386.7|46426.7|46386.7|46424|46384|0
1648612630000|2022-03-30 03:57:10|46424.5|46384.5|46419|46379|46424.5|46384.5|46419|46379|0
1648612650000|2022-03-30 03:57:30|46416.7|46376.7|46419|46379|46421.7|46381.7|46416.7|46376.7|0
1648612730000|2022-03-30 03:58:50|46416.7|46376.7|46419|46379|46419|46379|46416.7|46376.7|0
1648612770000|2022-03-30 03:59:30|46416.7|46376.7|46419|46379|46419|46379|46416.7|46376.7|0
1648612790000|2022-03-30 03:59:50|46421.7|46381.7|46421.7|46381.7|46424.5|46384.5|46421.7|46381.7|0
1648612800000|2022-03-30 04:00:00|46426.7|46386.7|46424.5|46384.5|46426.7|46386.7|46424.5|46384.5|1
1648612850000|2022-03-30 04:00:50|46426.7|46386.7|46426.7|46386.7|46426.7|46386.7|46424.5|46384.5|0
1648612860000|2022-03-30 04:01:00|46424.5|46384.5|46414.5|46374.5|46424.5|46384.5|46414.5|46374.5|1
1648612890000|2022-03-30 04:01:30|46416.7|46376.7|46416.7|46376.7|46416.7|46376.7|46416.7|46376.7|0
1648613040000|2022-03-30 04:04:00|46414.5|46374.5|46416.7|46376.7|46416.7|46376.7|46414.5|46374.5|0
1648613080000|2022-03-30 04:04:40|46412.2|46372.2|46416.7|46376.7|46416.7|46376.7|46412.2|46372.2|1
1648613200000|2022-03-30 04:06:40|46404.5|46364.5|46406.7|46366.7|46406.7|46366.7|46404.4|46364.4|8
1648613210000|2022-03-30 04:06:50|46409.4|46369.4|46406.7|46366.7|46409.4|46369.4|46404.4|46364.4|0
1648613300000|2022-03-30 04:08:20|46408.9|46368.9|46416.7|46376.7|46416.7|46376.7|46408.9|46368.9|0
1648613310000|2022-03-30 04:08:30|46418.9|46378.9|46418.9|46378.9|46418.9|46378.9|46418.9|46378.9|0
1648613320000|2022-03-30 04:08:40|46408.9|46368.9|46416.7|46376.7|46416.7|46376.7|46408.9|46368.9|1
1648613480000|2022-03-30 04:11:20|||||||||1
1648613500000|2022-03-30 04:11:40|46418.9|46378.9|46426.7|46386.7|46426.7|46386.7|46418.9|46378.9|0
1648613510000|2022-03-30 04:11:50|46424.4|46384.4|46418.9|46378.9|46424.4|46384.4|46418.9|46378.9|0
1648613520000|2022-03-30 04:12:00|46423.9|46383.9|46423.9|46383.9|46423.9|46383.9|46423.9|46383.9|1
1648613540000|2022-03-30 04:12:20|46426.7|46386.7|46426.7|46386.7|46426.7|46386.7|46426.7|46386.7|0
1648613560000|2022-03-30 04:12:40|46426.6|46386.6|46426.6|46386.6|46426.6|46386.6|46426.6|46386.6|0
1648613580000|2022-03-30 04:13:00|46428.9|46388.9|46431.6|46391.6|46431.6|46391.6|46428.9|46388.9|0
1648613590000|2022-03-30 04:13:10|46428.9|46388.9|46428.9|46388.9|46428.9|46388.9|46428.9|46388.9|0
1648613610000|2022-03-30 04:13:30|46431.6|46391.6|46431.6|46391.6|46431.6|46391.6|46431.6|46391.6|0
1648613620000|2022-03-30 04:13:40|46428.9|46388.9|46436.6|46396.6|46436.6|46396.6|46428.9|46388.9|0
1648613630000|2022-03-30 04:13:50|46434.4|46394.4|46436.6|46396.6|46436.6|46396.6|46434.4|46394.4|0
1648613650000|2022-03-30 04:14:10|46438.9|46398.9|46441.6|46401.6|46441.6|46401.6|46436.6|46396.6|0
1648613660000|2022-03-30 04:14:20|46443.9|46403.9|46438.9|46398.9|46446.6|46406.6|46438.9|46398.9|2
1648613700000|2022-03-30 04:15:00|46441.6|46401.6|46431.6|46391.6|46441.6|46401.6|46431.6|46391.6|1
1648613710000|2022-03-30 04:15:10|46434.4|46394.4|46434.4|46394.4|46434.4|46394.4|46434.4|46394.4|0
1648613740000|2022-03-30 04:15:40|46432.2|46392.2|46434.4|46394.4|46436.6|46396.6|46432.2|46392.2|0
1648613770000|2022-03-30 04:16:10|46436.6|46396.6|46436.6|46396.6|46436.6|46396.6|46436.6|46396.6|0
1648613800000|2022-03-30 04:16:40|46434.4|46394.4|46424.4|46384.4|46434.4|46394.4|46424.4|46384.4|0
1648613820000|2022-03-30 04:17:00|46421.6|46381.6|46421.6|46381.6|46421.6|46381.6|46421.6|46381.6|0
1648613830000|2022-03-30 04:17:10|46424.4|46384.4|46424.4|46384.4|46424.4|46384.4|46424.4|46384.4|0
1648613890000|2022-03-30 04:18:10|46422.2|46382.2|46424.4|46384.4|46424.4|46384.4|46422.2|46382.2|1
1648613910000|2022-03-30 04:18:30|46422.2|46382.2|46424.4|46384.4|46424.4|46384.4|46422.2|46382.2|1
1648613960000|2022-03-30 04:19:20|46426.6|46386.6|46424.4|46384.4|46426.6|46386.6|46424.4|46384.4|0
1648614000000|2022-03-30 04:20:00|46432.7|46392.7|46429.4|46389.4|46434.4|46394.4|46429.4|46389.4|3
1648614010000|2022-03-30 04:20:10|46426.6|46386.6|46426.6|46386.6|46426.6|46386.6|46426.6|46386.6|0
1648614060000|2022-03-30 04:21:00|46432.1|46392.1|46438.8|46398.8|46438.8|46398.8|46428.8|46388.8|5
1648614070000|2022-03-30 04:21:10|46434.4|46394.4|46434.4|46394.4|46434.4|46394.4|46434.4|46394.4|0
1648614110000|2022-03-30 04:21:50|46431.6|46391.6|46431.6|46391.6|46431.6|46391.6|46431.6|46391.6|0
1648614120000|2022-03-30 04:22:00|46434.4|46394.4|46431.6|46391.6|46434.4|46394.4|46431.6|46391.6|0
1648614180000|2022-03-30 04:23:00|46424.4|46384.4|46424.4|46384.4|46424.4|46384.4|46424.4|46384.4|2
1648614200000|2022-03-30 04:23:20|46431.6|46391.6|46431.6|46391.6|46431.6|46391.6|46431.6|46391.6|0
1648614220000|2022-03-30 04:23:40|46428.8|46388.8|46428.8|46388.8|46428.8|46388.8|46428.8|46388.8|0
1648614270000|2022-03-30 04:24:30|46426.6|46386.6|46434.4|46394.4|46434.4|46394.4|46426.6|46386.6|0
1648614280000|2022-03-30 04:24:40|46434.3|46394.3|46434.3|46394.3|46434.3|46394.3|46434.3|46394.3|0
1648614300000|2022-03-30 04:25:00|46437.1|46397.1|46434.3|46394.3|46437.1|46397.1|46434.3|46394.3|0
1648614310000|2022-03-30 04:25:10|46431.6|46391.6|46434.3|46394.3|46436.6|46396.6|46431.6|46391.6|1
1648614330000|2022-03-30 04:25:30|46436.6|46396.6|46436.6|46396.6|46436.6|46396.6|46436.6|46396.6|0
1648614360000|2022-03-30 04:26:00|46441|46401|46446.6|46406.6|46446.6|46406.6|46441|46401|0
1648614370000|2022-03-30 04:26:10|46441.6|46401.6|46434.3|46394.3|46441.6|46401.6|46434.3|46394.3|9
1648614460000|2022-03-30 04:27:40|46436.6|46396.6|46436.6|46396.6|46436.6|46396.6|46436.6|46396.6|0
1648614470000|2022-03-30 04:27:50|46441.6|46401.6|46441.6|46401.6|46441.6|46401.6|46441.6|46401.6|0
1648614480000|2022-03-30 04:28:00|46444.3|46404.3|46434.3|46394.3|46444.3|46404.3|46434.3|46394.3|0
1648614520000|2022-03-30 04:28:40|46444.3|46404.3|46441.6|46401.6|46444.3|46404.3|46424.3|46384.3|4
1648614530000|2022-03-30 04:28:50|46442.1|46402.1|46434.3|46394.3|46442.1|46402.1|46418.8|46378.8|13
1648614540000|2022-03-30 04:29:00|46438.8|46398.8|46441.6|46401.6|46441.6|46401.6|46438.8|46398.8|1
1648614550000|2022-03-30 04:29:10|46438.8|46398.8|46446.6|46406.6|46446.6|46406.6|46438.8|46398.8|0
1648614560000|2022-03-30 04:29:20|46449.3|46409.3|46454.3|46414.3|46454.3|46414.3|46449.3|46409.3|17
1648614570000|2022-03-30 04:29:30|46451.6|46411.6|46448.8|46408.8|46451.6|46411.6|46448.8|46408.8|2
1648614580000|2022-03-30 04:29:40|46446.6|46406.6|46446.6|46406.6|46446.6|46406.6|46446.6|46406.6|0
1648614590000|2022-03-30 04:29:50|46444.3|46404.3|46439.3|46399.3|46444.3|46404.3|46439.3|46399.3|1
1648614600000|2022-03-30 04:30:00|46434.3|46394.3|46434.3|46394.3|46434.3|46394.3|46434.3|46394.3|5
1648614610000|2022-03-30 04:30:10|46432.1|46392.1|46434.3|46394.3|46434.3|46394.3|46432.1|46392.1|2
1648614620000|2022-03-30 04:30:20|46429.3|46389.3|46426.6|46386.6|46434.3|46394.3|46426.6|46386.6|2
1648614630000|2022-03-30 04:30:30|46429.3|46389.3|46426.5|46386.5|46429.3|46389.3|46426.5|46386.5|0
1648614640000|2022-03-30 04:30:40|46423.8|46383.8|46416.5|46376.5|46423.8|46383.8|46406.5|46366.5|7
1648614650000|2022-03-30 04:30:50|46423.8|46383.8|46423.8|46383.8|46423.8|46383.8|46423.8|46383.8|3
1648614660000|2022-03-30 04:31:00|46418.8|46378.8|46418.8|46378.8|46418.8|46378.8|46418.8|46378.8|7
1648614670000|2022-03-30 04:31:10|46421|46381|46423.8|46383.8|46423.8|46383.8|46418.8|46378.8|3
1648614680000|2022-03-30 04:31:20|46428.8|46388.8|46428.8|46388.8|46431|46391|46428.8|46388.8|3
1648614690000|2022-03-30 04:31:30|46433.8|46393.8|46436.5|46396.5|46436.5|46396.5|46433.8|46393.8|10
1648614700000|2022-03-30 04:31:40|46439.3|46399.3|46454.3|46414.3|46454.3|46414.3|46439.3|46399.3|32
1648614710000|2022-03-30 04:31:50|46448.8|46408.8|46438.8|46398.8|46451.5|46411.5|46438.8|46398.8|15
1648614720000|2022-03-30 04:32:00|46436.5|46396.5|46436.5|46396.5|46436.5|46396.5|46436.5|46396.5|0
1648614740000|2022-03-30 04:32:20|46431.5|46391.5|46431.5|46391.5|46431.5|46391.5|46431.5|46391.5|0
1648614750000|2022-03-30 04:32:30|46428.8|46388.8|46426.5|46386.5|46428.8|46388.8|46426.5|46386.5|0
1648614770000|2022-03-30 04:32:50|46423.8|46383.8|46418.8|46378.8|46423.8|46383.8|46418.8|46378.8|30
1648614790000|2022-03-30 04:33:10|46423.8|46383.8|46428.8|46388.8|46428.8|46388.8|46423.8|46383.8|1
1648614800000|2022-03-30 04:33:20|46433.8|46393.8|46433.8|46393.8|46433.8|46393.8|46433.8|46393.8|0
1648614810000|2022-03-30 04:33:30|46436.5|46396.5|46439.3|46399.3|46439.3|46399.3|46433.8|46393.8|11
1648614820000|2022-03-30 04:33:40|46436.5|46396.5|46438.8|46398.8|46441.5|46401.5|46436.5|46396.5|20
1648614850000|2022-03-30 04:34:10|46441.5|46401.5|46438.8|46398.8|46441.5|46401.5|46438.8|46398.8|0
1648614860000|2022-03-30 04:34:20|46436.5|46396.5|46436.5|46396.5|46436.5|46396.5|46436.5|46396.5|0
1648614870000|2022-03-30 04:34:30|46434.3|46394.3|46426.5|46386.5|46434.3|46394.3|46426.5|46386.5|0
1648614880000|2022-03-30 04:34:40|46423.8|46383.8|46416.5|46376.5|46423.8|46383.8|46416.5|46376.5|3
1648614890000|2022-03-30 04:34:50|46413.8|46373.8|46406.5|46366.5|46413.8|46373.8|46406.5|46366.5|1
1648614900000|2022-03-30 04:35:00|46408.8|46368.8|46421.5|46381.5|46421.5|46381.5|46408.8|46368.8|1
1648614910000|2022-03-30 04:35:10|46418.8|46378.8|46421.5|46381.5|46421.5|46381.5|46418.8|46378.8|0
1648614920000|2022-03-30 04:35:20|46423.8|46383.8|46423.8|46383.8|46423.8|46383.8|46423.8|46383.8|0
1648614930000|2022-03-30 04:35:30|46426.5|46386.5|46426.5|46386.5|46426.5|46386.5|46426.5|46386.5|0
1648614940000|2022-03-30 04:35:40|46429.3|46389.3|46429.3|46389.3|46429.3|46389.3|46429.3|46389.3|2
1648614950000|2022-03-30 04:35:50|46436.5|46396.5|46436.5|46396.5|46446.5|46406.5|46436.5|46396.5|16
1648614960000|2022-03-30 04:36:00|46434.3|46394.3|46431.5|46391.5|46436.5|46396.5|46431.5|46391.5|6
1648614970000|2022-03-30 04:36:10|46429.3|46389.3|46426.5|46386.5|46429.3|46389.3|46426.5|46386.5|0
1648614980000|2022-03-30 04:36:20|46429.3|46389.3|46426.5|46386.5|46431.5|46391.5|46426.5|46386.5|1
1648614990000|2022-03-30 04:36:30|46418.7|46378.7|46416.5|46376.5|46418.7|46378.7|46416.5|46376.5|4
1648615000000|2022-03-30 04:36:40|46423.7|46383.7|46423.7|46383.7|46423.7|46383.7|46423.7|46383.7|1
1648615020000|2022-03-30 04:37:00|46416.5|46376.5|46416.5|46376.5|46416.5|46376.5|46416.5|46376.5|2
1648615040000|2022-03-30 04:37:20|46421|46381|46423.7|46383.7|46423.7|46383.7|46421|46381|3
1648615080000|2022-03-30 04:38:00|46426.5|46386.5|46431.5|46391.5|46431.5|46391.5|46426.5|46386.5|5
1648615090000|2022-03-30 04:38:10|46428.7|46388.7|46428.7|46388.7|46428.7|46388.7|46428.7|46388.7|0
1648615120000|2022-03-30 04:38:40|46426.5|46386.5|46428.7|46388.7|46428.7|46388.7|46426.5|46386.5|1
1648615180000|2022-03-30 04:39:40|46431|46391|46436.5|46396.5|46436.5|46396.5|46431|46391|0
1648615190000|2022-03-30 04:39:50|46439.3|46399.3|46439.3|46399.3|46439.3|46399.3|46439.3|46399.3|2
1648615200000|2022-03-30 04:40:00|46442|46402|46444.3|46404.3|46446.5|46406.5|46442|46402|13
1648615210000|2022-03-30 04:40:10|46441.5|46401.5|46436.5|46396.5|46441.5|46401.5|46436.5|46396.5|0
1648615230000|2022-03-30 04:40:30|46426.5|46386.5|46418.7|46378.7|46428.7|46388.7|46418.7|46378.7|18
1648615240000|2022-03-30 04:40:40|46416.5|46376.5|46416.5|46376.5|46416.5|46376.5|46416.5|46376.5|0
1648615260000|2022-03-30 04:41:00|46414.3|46374.3|46411.5|46371.5|46414.3|46374.3|46411.5|46371.5|3
1648615270000|2022-03-30 04:41:10|46414.3|46374.3|46414.3|46374.3|46414.3|46374.3|46414.3|46374.3|0
1648615280000|2022-03-30 04:41:20|46411.5|46371.5|46411.5|46371.5|46411.5|46371.5|46411.5|46371.5|0
1648615330000|2022-03-30 04:42:10|46414.3|46374.3|46414.3|46374.3|46414.3|46374.3|46414.3|46374.3|0
1648615340000|2022-03-30 04:42:20|46406.5|46366.5|46406.5|46366.5|46406.5|46366.5|46404.3|46364.3|0
1648615350000|2022-03-30 04:42:30|46418.7|46378.7|46424.3|46384.3|46424.3|46384.3|46418.7|46378.7|2
1648615360000|2022-03-30 04:42:40|46424.2|46384.2|46421.5|46381.5|46426.5|46386.5|46421.5|46381.5|6
1648615380000|2022-03-30 04:43:00|46419.2|46379.2|46421.5|46381.5|46421.5|46381.5|46419.2|46379.2|0
1648615460000|2022-03-30 04:44:20|46424.2|46384.2|46424.2|46384.2|46424.2|46384.2|46424.2|46384.2|0
1648615530000|2022-03-30 04:45:30|46421.5|46381.5|46421.5|46381.5|46421.5|46381.5|46421.5|46381.5|0
1648615540000|2022-03-30 04:45:40|46424.2|46384.2|46424.2|46384.2|46424.2|46384.2|46424.2|46384.2|0
1648615600000|2022-03-30 04:46:40|46421.5|46381.5|46424.2|46384.2|46424.2|46384.2|46421.5|46381.5|0
1648615610000|2022-03-30 04:46:50|46421.5|46381.5|46421.5|46381.5|46421.5|46381.5|46421.5|46381.5|0
1648615620000|2022-03-30 04:47:00|46424.2|46384.2|46424.2|46384.2|46424.2|46384.2|46424.2|46384.2|0
1648615650000|2022-03-30 04:47:30|46421.5|46381.5|46424.2|46384.2|46424.2|46384.2|46421.5|46381.5|0
1648615730000|2022-03-30 04:48:50|46426.4|46386.4|46411.4|46371.4|46426.4|46386.4|46411.4|46371.4|3
1648615740000|2022-03-30 04:49:00|46416.4|46376.4|46416.4|46376.4|46416.4|46376.4|46416.4|46376.4|0
1648615750000|2022-03-30 04:49:10|46413.7|46373.7|46411.4|46371.4|46413.7|46373.7|46411.4|46371.4|13
1648615760000|2022-03-30 04:49:20|46406.4|46366.4|46411.4|46371.4|46416.4|46376.4|46406.4|46366.4|4
1648615770000|2022-03-30 04:49:30|46413.7|46373.7|46416.4|46376.4|46416.4|46376.4|46411.4|46371.4|5
1648615780000|2022-03-30 04:49:40|46419.2|46379.2|46419.2|46379.2|46419.2|46379.2|46419.2|46379.2|0
1648615790000|2022-03-30 04:49:50|46426.4|46386.4|46426.4|46386.4|46426.4|46386.4|46426.4|46386.4|17
1648615800000|2022-03-30 04:50:00|46416.4|46376.4|46419.2|46379.2|46419.2|46379.2|46416.4|46376.4|1
1648615810000|2022-03-30 04:50:10|46429.2|46389.2|46421.4|46381.4|46429.2|46389.2|46421.4|46381.4|7
1648615830000|2022-03-30 04:50:30|46424.2|46384.2|46411.4|46371.4|46424.2|46384.2|46411.4|46371.4|18
1648615850000|2022-03-30 04:50:50|46408.7|46368.7|46408.7|46368.7|46408.7|46368.7|46408.7|46368.7|0
1648615860000|2022-03-30 04:51:00|46406.4|46366.4|46386.4|46346.4|46406.4|46366.4|46386.4|46346.4|24
1648615870000|2022-03-30 04:51:10|46383.7|46343.7|46398.7|46358.7|46398.7|46358.7|46383.7|46343.7|6
1648615900000|2022-03-30 04:51:40|46396.4|46356.4|46398.7|46358.7|46398.7|46358.7|46396.4|46356.4|0
1648615910000|2022-03-30 04:51:50|46396.4|46356.4|46396.4|46356.4|46396.4|46356.4|46393.7|46353.7|0
1648615920000|2022-03-30 04:52:00|46393.7|46353.7|46393.7|46353.7|46393.7|46353.7|46386.4|46346.4|4
1648615930000|2022-03-30 04:52:10|46398.7|46358.7|46406.4|46366.4|46406.4|46366.4|46398.7|46358.7|7
1648615950000|2022-03-30 04:52:30|46409.2|46369.2|46414.2|46374.2|46416.4|46376.4|46409.2|46369.2|4
1648615970000|2022-03-30 04:52:50|46412|46372|46404.2|46364.2|46412|46372|46404.2|46364.2|0
1648615990000|2022-03-30 04:53:10|46399.2|46359.2|46396.4|46356.4|46399.2|46359.2|46396.4|46356.4|0
1648616000000|2022-03-30 04:53:20|46393.7|46353.7|46411.4|46371.4|46411.4|46371.4|46393.7|46353.7|29
1648616010000|2022-03-30 04:53:30|46406.4|46366.4|46406.4|46366.4|46406.4|46366.4|46406.4|46366.4|0
1648616030000|2022-03-30 04:53:50|46403.7|46363.7|46403.7|46363.7|46403.7|46363.7|46403.7|46363.7|0
1648616040000|2022-03-30 04:54:00|46403.6|46363.6|46398.6|46358.6|46403.6|46363.6|46398.6|46358.6|17
1648616050000|2022-03-30 04:54:10|46401.4|46361.4|46401.4|46361.4|46416.4|46376.4|46398.6|46358.6|8
1648616060000|2022-03-30 04:54:20|46396.4|46356.4|46396.4|46356.4|46396.4|46356.4|46396.4|46356.4|1
1648616070000|2022-03-30 04:54:30|46406.4|46366.4|46406.4|46366.4|46406.4|46366.4|46406.4|46366.4|4
1648616080000|2022-03-30 04:54:40|46400.9|46360.9|46388.6|46348.6|46400.9|46360.9|46388.6|46348.6|3
1648616090000|2022-03-30 04:54:50|46391.4|46351.4|46399.2|46359.2|46406.4|46366.4|46388.6|46348.6|22
1648616100000|2022-03-30 04:55:00|46396.4|46356.4|46406.4|46366.4|46406.4|46366.4|46396.4|46356.4|1
1648616110000|2022-03-30 04:55:10|46411.4|46371.4|46404.2|46364.2|46411.4|46371.4|46401.4|46361.4|11
1648616120000|2022-03-30 04:55:20|46408.6|46368.6|46406.4|46366.4|46413.6|46373.6|46406.4|46366.4|1
1648616130000|2022-03-30 04:55:30|46409.2|46369.2|46416.4|46376.4|46416.4|46376.4|46409.2|46369.2|0
1648616140000|2022-03-30 04:55:40|46419.2|46379.2|46419.2|46379.2|46419.2|46379.2|46419.2|46379.2|0
1648616150000|2022-03-30 04:55:50|46414.2|46374.2|46414.2|46374.2|46414.2|46374.2|46414.2|46374.2|36
1648616170000|2022-03-30 04:56:10|46424.2|46384.2|46441.4|46401.4|46441.4|46401.4|46424.2|46384.2|8
1648616180000|2022-03-30 04:56:20|46430.3|46390.3|46411.4|46371.4|46430.3|46390.3|46408.6|46368.6|6
1648616190000|2022-03-30 04:56:30|46408.6|46368.6|46413.6|46373.6|46413.6|46373.6|46408.6|46368.6|3
1648616200000|2022-03-30 04:56:40|46416.4|46376.4|46416.4|46376.4|46419.2|46379.2|46416.4|46376.4|0
1648616210000|2022-03-30 04:56:50|46424.2|46384.2|46424.2|46384.2|46424.2|46384.2|46424.2|46384.2|0
1648616220000|2022-03-30 04:57:00|46428.6|46388.6|46428.6|46388.6|46428.6|46388.6|46428.6|46388.6|3
1648616230000|2022-03-30 04:57:10|46414.8|46374.8|46405.9|46365.9|46414.8|46374.8|46405.9|46365.9|21
1648616240000|2022-03-30 04:57:20|46399.2|46359.2|46394.2|46354.2|46399.2|46359.2|46394.2|46354.2|6
1648616250000|2022-03-30 04:57:30|46396.4|46356.4|46399.2|46359.2|46399.2|46359.2|46396.4|46356.4|0
1648616260000|2022-03-30 04:57:40|46394.2|46354.2|46394.2|46354.2|46394.2|46354.2|46394.2|46354.2|0
1648616270000|2022-03-30 04:57:50|46399.2|46359.2|46399.2|46359.2|46399.2|46359.2|46399.2|46359.2|1
1648616280000|2022-03-30 04:58:00|46396.4|46356.4|46399.2|46359.2|46399.2|46359.2|46396.4|46356.4|0
1648616310000|2022-03-30 04:58:30|46393.6|46353.6|46396.4|46356.4|46396.4|46356.4|46393.6|46353.6|0
1648616320000|2022-03-30 04:58:40|46390.9|46350.9|46391.4|46351.4|46391.4|46351.4|46390.9|46350.9|0
1648616340000|2022-03-30 04:59:00|46389.2|46349.2|46386.4|46346.4|46389.2|46349.2|46386.4|46346.4|0
1648616350000|2022-03-30 04:59:10|46378.6|46338.6|46383.6|46343.6|46383.6|46343.6|46374.2|46334.2|5
1648616360000|2022-03-30 04:59:20|46376.4|46336.4|46386.4|46346.4|46386.4|46346.4|46376.4|46336.4|5
1648616380000|2022-03-30 04:59:40|46393.1|46353.1|46393.1|46353.1|46393.1|46353.1|46393.1|46353.1|15
1648616390000|2022-03-30 04:59:50|46401.4|46361.4|46401.4|46361.4|46401.4|46361.4|46401.4|46361.4|0
1648616400000|2022-03-30 05:00:00|46396.4|46356.4|46394.2|46354.2|46396.4|46356.4|46394.2|46354.2|3
1648616410000|2022-03-30 05:00:10|46388.6|46348.6|46386.4|46346.4|46388.6|46348.6|46386.4|46346.4|0
1648616420000|2022-03-30 05:00:20|46383.6|46343.6|46388.6|46348.6|46393.6|46353.6|46376.4|46336.4|7
1648616430000|2022-03-30 05:00:30|46390.8|46350.8|46393.6|46353.6|46396.4|46356.4|46390.8|46350.8|0
1648616440000|2022-03-30 05:00:40|46398.6|46358.6|46398.6|46358.6|46398.6|46358.6|46398.6|46358.6|4
1648616460000|2022-03-30 05:01:00|46401.4|46361.4|46398.6|46358.6|46401.4|46361.4|46398.6|46358.6|0
1648616480000|2022-03-30 05:01:20|46394.1|46354.1|46388.6|46348.6|46394.1|46354.1|46388.6|46348.6|1
1648616530000|2022-03-30 05:02:10|46393.6|46353.6|46393.6|46353.6|46393.6|46353.6|46393.6|46353.6|0
1648616540000|2022-03-30 05:02:20|46396.4|46356.4|46398.6|46358.6|46398.6|46358.6|46396.4|46356.4|0
1648616580000|2022-03-30 05:03:00|||||||||1
1648616620000|2022-03-30 05:03:40|46406.4|46366.4|46406.4|46366.4|46406.4|46366.4|46406.4|46366.4|2
1648616690000|2022-03-30 05:04:50|46404.1|46364.1|46401.4|46361.4|46404.1|46364.1|46398.6|46358.6|0
1648616700000|2022-03-30 05:05:00|46404.1|46364.1|46404.1|46364.1|46404.1|46364.1|46404.1|46364.1|0
1648616810000|2022-03-30 05:06:50|46416.3|46376.3|46416.3|46376.3|46416.3|46376.3|46416.3|46376.3|9
1648616930000|2022-03-30 05:08:50|46411.3|46371.3|46416.3|46376.3|46416.3|46376.3|46411.3|46371.3|0
1648616940000|2022-03-30 05:09:00|46411.9|46371.9|46406.3|46366.3|46411.9|46371.9|46404.1|46364.1|2
1648616950000|2022-03-30 05:09:10|46404.1|46364.1|46409.1|46369.1|46409.1|46369.1|46404.1|46364.1|0
1648616960000|2022-03-30 05:09:20|46406.3|46366.3|46406.3|46366.3|46406.3|46366.3|46406.3|46366.3|0
1648616970000|2022-03-30 05:09:30|46404.1|46364.1|46404.1|46364.1|46404.1|46364.1|46404.1|46364.1|0
1648616990000|2022-03-30 05:09:50|46396.3|46356.3|46396.3|46356.3|46396.3|46356.3|46396.3|46356.3|0
1648617050000|2022-03-30 05:10:50|||||||||1
1648617060000|2022-03-30 05:11:00|46398.6|46358.6|46396.3|46356.3|46398.6|46358.6|46396.3|46356.3|0
1648617070000|2022-03-30 05:11:10|46398.6|46358.6|46398.6|46358.6|46398.6|46358.6|46396.3|46356.3|0
1648617080000|2022-03-30 05:11:20|46396.3|46356.3|46396.3|46356.3|46396.3|46356.3|46396.3|46356.3|0
1648617100000|2022-03-30 05:11:40|46403.5|46363.5|46398.5|46358.5|46403.5|46363.5|46398.5|46358.5|0
1648617120000|2022-03-30 05:12:00|46406.3|46366.3|46406.3|46366.3|46406.3|46366.3|46406.3|46366.3|1
1648617170000|2022-03-30 05:12:50|46416.3|46376.3|46408.5|46368.5|46416.3|46376.3|46408.5|46368.5|3
1648617250000|2022-03-30 05:14:10|46406.3|46366.3|46408.5|46368.5|46408.5|46368.5|46406.3|46366.3|0
1648617300000|2022-03-30 05:15:00|46411.3|46371.3|46408.5|46368.5|46411.3|46371.3|46408.5|46368.5|1
1648617330000|2022-03-30 05:15:30|46406.3|46366.3|46398.5|46358.5|46406.3|46366.3|46398.5|46358.5|0
1648617340000|2022-03-30 05:15:40|46401.3|46361.3|46388.5|46348.5|46401.3|46361.3|46388.5|46348.5|0
1648617350000|2022-03-30 05:15:50|46394.1|46354.1|46394.1|46354.1|46394.1|46354.1|46391.3|46351.3|0
1648617360000|2022-03-30 05:16:00|46391.3|46351.3|46388.5|46348.5|46391.3|46351.3|46388.5|46348.5|0
1648617370000|2022-03-30 05:16:10|46386.3|46346.3|46386.3|46346.3|46386.3|46346.3|46386.3|46346.3|0
1648617390000|2022-03-30 05:16:30|46388.5|46348.5|46388.5|46348.5|46388.5|46348.5|46388.5|46348.5|2
1648617450000|2022-03-30 05:17:30|46386.3|46346.3|46388.5|46348.5|46388.5|46348.5|46386.3|46346.3|0
1648617480000|2022-03-30 05:18:00|46384.1|46344.1|46384.1|46344.1|46384.1|46344.1|46381.3|46341.3|1
1648617490000|2022-03-30 05:18:10|46378.5|46338.5|46378.5|46338.5|46378.5|46338.5|46378.5|46338.5|0
1648617520000|2022-03-30 05:18:40|46381.3|46341.3|46378.5|46338.5|46381.3|46341.3|46378.5|46338.5|0
1648617560000|2022-03-30 05:19:20|46381.3|46341.3|46384|46344|46386.3|46346.3|46381.3|46341.3|1
1648617600000|2022-03-30 05:20:00|46381.3|46341.3|46384|46344|46384|46344|46381.3|46341.3|0
1648617610000|2022-03-30 05:20:10|46381.3|46341.3|46381.3|46341.3|46381.3|46341.3|46381.3|46341.3|0
1648617640000|2022-03-30 05:20:40|46384|46344|46381.3|46341.3|46384|46344|46381.3|46341.3|0
1648617650000|2022-03-30 05:20:50|46384|46344|46384|46344|46384|46344|46384|46344|0
1648617660000|2022-03-30 05:21:00|46386.3|46346.3|46388.5|46348.5|46388.5|46348.5|46386.3|46346.3|0
1648617720000|2022-03-30 05:22:00|46381.3|46341.3|46381.3|46341.3|46381.3|46341.3|46381.3|46341.3|0
1648617730000|2022-03-30 05:22:10|46384|46344|46384|46344|46384|46344|46384|46344|0
1648617740000|2022-03-30 05:22:20|46391.3|46351.3|46391.3|46351.3|46391.3|46351.3|46391.3|46351.3|0
1648617750000|2022-03-30 05:22:30|46388.5|46348.5|46388.5|46348.5|46388.5|46348.5|46388.5|46348.5|0
1648617800000|2022-03-30 05:23:20|||||||||1
1648617810000|2022-03-30 05:23:30|||||||||1
1648617860000|2022-03-30 05:24:20|46384|46344|46384|46344|46384|46344|46384|46344|0
1648617870000|2022-03-30 05:24:30|46381.8|46341.8|46384|46344|46384|46344|46381.8|46341.8|2
1648617970000|2022-03-30 05:26:10|46378.5|46338.5|46384|46344|46384|46344|46378.5|46338.5|0
1648618060000|2022-03-30 05:27:40|46378.5|46338.5|46388.5|46348.5|46391.2|46351.2|46378.5|46338.5|0
1648618070000|2022-03-30 05:27:50|46391.2|46351.2|46391.2|46351.2|46391.2|46351.2|46391.2|46351.2|0
1648618090000|2022-03-30 05:28:10|46388.5|46348.5|46384|46344|46388.5|46348.5|46384|46344|3
1648618140000|2022-03-30 05:29:00|46381.2|46341.2|46388.4|46348.4|46388.4|46348.4|46381.2|46341.2|1
1648618200000|2022-03-30 05:30:00|46378.4|46338.4|46414|46374|46416.2|46376.2|46378.4|46338.4|2
1648618210000|2022-03-30 05:30:10|46416.2|46376.2|46411.2|46371.2|46416.2|46376.2|46411.2|46371.2|1
1648618220000|2022-03-30 05:30:20|46414|46374|46414|46374|46414|46374|46406.2|46366.2|0
1648618230000|2022-03-30 05:30:30|46411.2|46371.2|46406.2|46366.2|46414|46374|46404|46364|1
1648618240000|2022-03-30 05:30:40|46404|46364|46404|46364|46404|46364|46404|46364|0
1648618250000|2022-03-30 05:30:50|46406.2|46366.2|46411.2|46371.2|46411.2|46371.2|46406.2|46366.2|0
1648618260000|2022-03-30 05:31:00|46416.2|46376.2|46414|46374|46416.2|46376.2|46414|46374|0
1648618270000|2022-03-30 05:31:10|46416.2|46376.2|46434|46394|46434|46394|46416.2|46376.2|22
1648618280000|2022-03-30 05:31:20|46439|46399|46451.2|46411.2|46451.2|46411.2|46434|46394|0
1648618290000|2022-03-30 05:31:30|46448.4|46408.4|46434|46394|46448.4|46408.4|46434|46394|1
1648618310000|2022-03-30 05:31:50|46436.2|46396.2|46434|46394|46436.2|46396.2|46431.2|46391.2|1
1648618320000|2022-03-30 05:32:00|46426.2|46386.2|46426.2|46386.2|46426.2|46386.2|46426.2|46386.2|0
1648618330000|2022-03-30 05:32:10|46424|46384|46424|46384|46424|46384|46421.7|46381.7|1
1648618370000|2022-03-30 05:32:50|46421.7|46381.7|46424|46384|46424|46384|46421.7|46381.7|1
1648618410000|2022-03-30 05:33:30|46434|46394|46434|46394|46434|46394|46434|46394|0
1648618430000|2022-03-30 05:33:50|46441.2|46401.2|46434|46394|46441.2|46401.2|46434|46394|0
1648618440000|2022-03-30 05:34:00|46439|46399|46441.2|46401.2|46441.2|46401.2|46439|46399|0
1648618450000|2022-03-30 05:34:10|46444|46404|46444|46404|46444|46404|46444|46404|0
1648618470000|2022-03-30 05:34:30|46441.7|46401.7|46439|46399|46441.7|46401.7|46439|46399|0
1648618480000|2022-03-30 05:34:40|46444|46404|46444|46404|46444|46404|46444|46404|1
1648618500000|2022-03-30 05:35:00|||||||||1
1648618510000|2022-03-30 05:35:10|46439|46399|46444|46404|46444|46404|46439|46399|0
1648618530000|2022-03-30 05:35:30|46441.7|46401.7|46434|46394|46441.7|46401.7|46434|46394|0
1648618540000|2022-03-30 05:35:40|46431.7|46391.7|46429|46389|46431.7|46391.7|46429|46389|0
1648618580000|2022-03-30 05:36:20|||||||||1
1648618600000|2022-03-30 05:36:40|46428.9|46388.9|46428.9|46388.9|46428.9|46388.9|46428.9|46388.9|0
1648618630000|2022-03-30 05:37:10|46426.7|46386.7|46418.9|46378.9|46426.7|46386.7|46418.9|46378.9|0
1648618650000|2022-03-30 05:37:30|46428.9|46388.9|46428.9|46388.9|46428.9|46388.9|46428.9|46388.9|1
1648618680000|2022-03-30 05:38:00|46426.2|46386.2|46423.9|46383.9|46426.2|46386.2|46423.9|46383.9|4
1648618690000|2022-03-30 05:38:10|46421.7|46381.7|46416.2|46376.2|46421.7|46381.7|46416.2|46376.2|0
1648618700000|2022-03-30 05:38:20|46409.5|46369.5|46401.7|46361.7|46409.5|46369.5|46401.7|46361.7|4
1648618710000|2022-03-30 05:38:30|46398.9|46358.9|46398.9|46358.9|46398.9|46358.9|46398.9|46358.9|0
1648618720000|2022-03-30 05:38:40|46403.9|46363.9|46403.9|46363.9|46403.9|46363.9|46403.9|46363.9|1
1648618820000|2022-03-30 05:40:20|46406.2|46366.2|46406.2|46366.2|46406.2|46366.2|46406.2|46366.2|0
1648618830000|2022-03-30 05:40:30|46408.9|46368.9|46398.9|46358.9|46408.9|46368.9|46398.9|46358.9|0
1648618850000|2022-03-30 05:40:50|46401.7|46361.7|46403.9|46363.9|46403.9|46363.9|46401.7|46361.7|1
1648618920000|2022-03-30 05:42:00|46408.9|46368.9|46408.9|46368.9|46408.9|46368.9|46408.9|46368.9|1
1648618930000|2022-03-30 05:42:10|46411.1|46371.1|46408.9|46368.9|46411.1|46371.1|46408.9|46368.9|0
1648618960000|2022-03-30 05:42:40|46411.1|46371.1|46413.9|46373.9|46413.9|46373.9|46411.1|46371.1|0
1648618980000|2022-03-30 05:43:00|46408.9|46368.9|46408.9|46368.9|46408.9|46368.9|46408.9|46368.9|0
1648619040000|2022-03-30 05:44:00|46403.9|46363.9|46393.9|46353.9|46403.9|46363.9|46393.9|46353.9|0
1648619060000|2022-03-30 05:44:20|46398.9|46358.9|46393.9|46353.9|46398.9|46358.9|46393.9|46353.9|0
1648619070000|2022-03-30 05:44:30|46388.9|46348.9|46383.9|46343.9|46388.9|46348.9|46383.9|46343.9|0
1648619100000|2022-03-30 05:45:00|46381.1|46341.1|46373.9|46333.9|46381.1|46341.1|46373.9|46333.9|0
1648619120000|2022-03-30 05:45:20|46368.9|46328.9|46371.1|46331.1|46371.1|46331.1|46368.9|46328.9|0
1648619130000|2022-03-30 05:45:30|46373.9|46333.9|46368.9|46328.9|46373.9|46333.9|46368.9|46328.9|0
1648619140000|2022-03-30 05:45:40|46366.7|46326.7|46358.4|46318.4|46366.7|46326.7|46358.4|46318.4|0
1648619150000|2022-03-30 05:45:50|46356.1|46316.1|46356.1|46316.1|46356.1|46316.1|46356.1|46316.1|0
1648619160000|2022-03-30 05:46:00|46361.1|46321.1|46366.1|46326.1|46366.1|46326.1|46361.1|46321.1|1
1648619170000|2022-03-30 05:46:10|46368.9|46328.9|46368.9|46328.9|46368.9|46328.9|46368.9|46328.9|0
1648619180000|2022-03-30 05:46:20|46371.1|46331.1|46371.1|46331.1|46371.1|46331.1|46371.1|46331.1|0
1648619190000|2022-03-30 05:46:30|46373.9|46333.9|46373.9|46333.9|46373.9|46333.9|46373.9|46333.9|0
1648619230000|2022-03-30 05:47:10|46371.1|46331.1|46361.1|46321.1|46371.1|46331.1|46361.1|46321.1|5
1648619270000|2022-03-30 05:47:50|46363.9|46323.9|46363.9|46323.9|46363.9|46323.9|46363.9|46323.9|1
1648619280000|2022-03-30 05:48:00|46361.1|46321.1|46361.1|46321.1|46363.9|46323.9|46361.1|46321.1|0
1648619290000|2022-03-30 05:48:10|46363.9|46323.9|46363.9|46323.9|46363.9|46323.9|46363.9|46323.9|0
1648619310000|2022-03-30 05:48:30|46366.1|46326.1|46371.1|46331.1|46373.9|46333.9|46366.1|46326.1|10
1648619320000|2022-03-30 05:48:40|46373.3|46333.3|46376.1|46336.1|46376.1|46336.1|46373.3|46333.3|1
1648619350000|2022-03-30 05:49:10|46378.9|46338.9|46376.1|46336.1|46378.9|46338.9|46376.1|46336.1|0
1648619380000|2022-03-30 05:49:40|46383.9|46343.9|46383.9|46343.9|46383.9|46343.9|46383.9|46343.9|0
1648619440000|2022-03-30 05:50:40|46381.1|46341.1|46381.1|46341.1|46381.1|46341.1|46381.1|46341.1|0
1648619450000|2022-03-30 05:50:50|46386.1|46346.1|46386.1|46346.1|46386.1|46346.1|46386.1|46346.1|1
1648619460000|2022-03-30 05:51:00|46376.1|46336.1|46376.1|46336.1|46376.1|46336.1|46376.1|46336.1|1
1648619480000|2022-03-30 05:51:20|46373.9|46333.9|46373.9|46333.9|46373.9|46333.9|46373.9|46333.9|1
1648619520000|2022-03-30 05:52:00|46376.6|46336.6|46376.1|46336.1|46376.6|46336.6|46376.1|46336.1|0
1648619530000|2022-03-30 05:52:10|46373.9|46333.9|46373.9|46333.9|46373.9|46333.9|46373.9|46333.9|0
1648619580000|2022-03-30 05:53:00|||||||||1
1648619630000|2022-03-30 05:53:50|46371.1|46331.1|46371.1|46331.1|46371.1|46331.1|46371.1|46331.1|0
1648619670000|2022-03-30 05:54:30|46353.9|46313.9|46351.1|46311.1|46353.9|46313.9|46351.1|46311.1|1
1648619760000|2022-03-30 05:56:00|46356.1|46316.1|46356.1|46316.1|46356.1|46316.1|46356.1|46316.1|1
1648619770000|2022-03-30 05:56:10|46358.8|46318.8|46356.1|46316.1|46358.8|46318.8|46356.1|46316.1|0
1648619780000|2022-03-30 05:56:20|46358.8|46318.8|46366.1|46326.1|46368.8|46328.8|46358.8|46318.8|3
1648619830000|2022-03-30 05:57:10|||||||||1
1648619840000|2022-03-30 05:57:20|46363.3|46323.3|46366.1|46326.1|46366.1|46326.1|46363.3|46323.3|0
1648619890000|2022-03-30 05:58:10|46368.8|46328.8|46376.1|46336.1|46381.1|46341.1|46368.8|46328.8|3
1648619900000|2022-03-30 05:58:20|46383.8|46343.8|46383.8|46343.8|46383.8|46343.8|46383.8|46343.8|0
1648619910000|2022-03-30 05:58:30|46381.1|46341.1|46378.3|46338.3|46381.1|46341.1|46378.3|46338.3|0
1648619930000|2022-03-30 05:58:50|46381.1|46341.1|46383.8|46343.8|46383.8|46343.8|46381.1|46341.1|0
1648619940000|2022-03-30 05:59:00|46381.1|46341.1|46383.8|46343.8|46383.8|46343.8|46381.1|46341.1|0
1648619950000|2022-03-30 05:59:10|46378.3|46338.3|46383.8|46343.8|46383.8|46343.8|46378.3|46338.3|0
1648619960000|2022-03-30 05:59:20|46386.1|46346.1|46391.1|46351.1|46393.8|46353.8|46386.1|46346.1|0
1648619970000|2022-03-30 05:59:30|46393.8|46353.8|46376|46336|46393.8|46353.8|46368.8|46328.8|1
1648619980000|2022-03-30 05:59:40|46373.3|46333.3|46373.3|46333.3|46373.3|46333.3|46373.3|46333.3|0
1648619990000|2022-03-30 05:59:50|46381|46341|46381|46341|46381|46341|46381|46341|0
1648620000000|2022-03-30 06:00:00|46378.3|46338.3|46378.3|46338.3|46378.3|46338.3|46378.3|46338.3|0
1648620010000|2022-03-30 06:00:10|46373.8|46333.8|46376|46336|46376|46336|46368.3|46328.3|0
1648620020000|2022-03-30 06:00:20|46368.3|46328.3|46373.8|46333.8|46373.8|46333.8|46368.3|46328.3|0
1648620030000|2022-03-30 06:00:30|46371|46331|46371|46331|46371|46331|46371|46331|0
1648620050000|2022-03-30 06:00:50|46368.3|46328.3|46363.8|46323.8|46368.3|46328.3|46363.8|46323.8|1
1648620060000|2022-03-30 06:01:00|46358.3|46318.3|46361|46321|46361|46321|46358.3|46318.3|1
1648620070000|2022-03-30 06:01:10|46358.3|46318.3|46356|46316|46358.3|46318.3|46353.3|46313.3|0
1648620090000|2022-03-30 06:01:30|46351|46311|46351|46311|46351|46311|46351|46311|1
1648620100000|2022-03-30 06:01:40|46353.8|46313.8|46358.3|46318.3|46358.3|46318.3|46353.8|46313.8|0
1648620110000|2022-03-30 06:01:50|46361|46321|46366|46326|46366|46326|46361|46321|0
1648620120000|2022-03-30 06:02:00|46368.3|46328.3|46383.3|46343.3|46388.3|46348.3|46368.3|46328.3|5
1648620130000|2022-03-30 06:02:10|46381|46341|46398.3|46358.3|46398.3|46358.3|46378.3|46338.3|1
1648620140000|2022-03-30 06:02:20|46393.3|46353.3|46395.5|46355.5|46395.5|46355.5|46393.3|46353.3|0
1648620150000|2022-03-30 06:02:30|46398.3|46358.3|46408.3|46368.3|46408.3|46368.3|46398.3|46358.3|0
1648620160000|2022-03-30 06:02:40|46410.5|46370.5|46408.3|46368.3|46410.5|46370.5|46408.3|46368.3|1
1648620180000|2022-03-30 06:03:00|46410.5|46370.5|46418.3|46378.3|46418.3|46378.3|46410.5|46370.5|0
1648620200000|2022-03-30 06:03:20|46416|46376|46408.3|46368.3|46416|46376|46408.3|46368.3|0
1648620220000|2022-03-30 06:03:40|46406|46366|46406|46366|46406|46366|46406|46366|0
1648620240000|2022-03-30 06:04:00|46403.3|46363.3|46396|46356|46403.3|46363.3|46396|46356|1
1648620260000|2022-03-30 06:04:20|46388.3|46348.3|46398.2|46358.2|46398.2|46358.2|46388.3|46348.3|1
1648620300000|2022-03-30 06:05:00|46400.5|46360.5|46403.2|46363.2|46403.2|46363.2|46400.5|46360.5|0
1648620310000|2022-03-30 06:05:10|46408.2|46368.2|46398.2|46358.2|46408.2|46368.2|46398.2|46358.2|0
1648620320000|2022-03-30 06:05:20|46401|46361|46398.2|46358.2|46401|46361|46398.2|46358.2|0
1648620330000|2022-03-30 06:05:30|46396|46356|46398.2|46358.2|46398.2|46358.2|46393.2|46353.2|0
1648620340000|2022-03-30 06:05:40|46401|46361|46415.5|46375.5|46415.5|46375.5|46401|46361|1
1648620350000|2022-03-30 06:05:50|46418.2|46378.2|46408.2|46368.2|46418.2|46378.2|46408.2|46368.2|0
1648620380000|2022-03-30 06:06:20|46388.2|46348.2|46388.2|46348.2|46388.2|46348.2|46388.2|46348.2|1
1648620400000|2022-03-30 06:06:40|46393.2|46353.2|46388.2|46348.2|46393.2|46353.2|46388.2|46348.2|0
1648620420000|2022-03-30 06:07:00|46390.5|46350.5|46393.2|46353.2|46393.2|46353.2|46390.5|46350.5|0
1648620430000|2022-03-30 06:07:10|46383.2|46343.2|46383.2|46343.2|46383.2|46343.2|46383.2|46343.2|1
1648620440000|2022-03-30 06:07:20|46385.5|46345.5|46388.2|46348.2|46388.2|46348.2|46385.5|46345.5|0
1648620450000|2022-03-30 06:07:30|46386|46346|46383.2|46343.2|46386|46346|46383.2|46343.2|0
1648620470000|2022-03-30 06:07:50|46388.2|46348.2|46388.2|46348.2|46388.2|46348.2|46388.2|46348.2|1
1648620550000|2022-03-30 06:09:10|46393.2|46353.2|46398.2|46358.2|46398.2|46358.2|46393.2|46353.2|0
1648620560000|2022-03-30 06:09:20|46408.2|46368.2|46408.2|46368.2|46418.2|46378.2|46408.2|46368.2|0
1648620690000|2022-03-30 06:11:30|46403.2|46363.2|46408.2|46368.2|46408.2|46368.2|46403.2|46363.2|0
1648620700000|2022-03-30 06:11:40|46406|46366|46393.2|46353.2|46406|46366|46393.2|46353.2|0
1648620710000|2022-03-30 06:11:50|46383.2|46343.2|46363.2|46323.2|46383.2|46343.2|46363.2|46323.2|4
1648620720000|2022-03-30 06:12:00|46358.2|46318.2|46348.2|46308.2|46363.2|46323.2|46348.2|46308.2|3
1648620730000|2022-03-30 06:12:10|46358.2|46318.2|46358.2|46318.2|46358.2|46318.2|46355.4|46315.4|1
1648620740000|2022-03-30 06:12:20|46355.4|46315.4|46353.2|46313.2|46358.2|46318.2|46348.2|46308.2|0
1648620750000|2022-03-30 06:12:30|46348.2|46308.2|46348.2|46308.2|46348.2|46308.2|46348.2|46308.2|0
1648620760000|2022-03-30 06:12:40|46350.4|46310.4|46348.2|46308.2|46353.2|46313.2|46348.2|46308.2|0
1648620770000|2022-03-30 06:12:50|46343.2|46303.2|46343.2|46303.2|46343.2|46303.2|46343.2|46303.2|2
1648620780000|2022-03-30 06:13:00|46348.2|46308.2|46348.2|46308.2|46353.2|46313.2|46348.2|46308.2|2
1648620840000|2022-03-30 06:14:00|46345.4|46305.4|46328.2|46288.2|46345.4|46305.4|46328.2|46288.2|4
1648620850000|2022-03-30 06:14:10|46323.2|46283.2|46323.2|46283.2|46323.2|46283.2|46323.2|46283.2|0
1648620860000|2022-03-30 06:14:20|46328.2|46288.2|46308.2|46268.2|46328.2|46288.2|46308.2|46268.2|1
1648620880000|2022-03-30 06:14:40|46298.2|46258.2|46313.2|46273.2|46313.2|46273.2|46296|46256|1
1648620900000|2022-03-30 06:15:00|46308.2|46268.2|46308.2|46268.2|46313.2|46273.2|46308.2|46268.2|2
1648620910000|2022-03-30 06:15:10|46315.4|46275.4|46318.2|46278.2|46318.2|46278.2|46315.4|46275.4|1
1648620920000|2022-03-30 06:15:20|46308.2|46268.2|46308.2|46268.2|46308.2|46268.2|46308.2|46268.2|0
1648620930000|2022-03-30 06:15:30|46305.4|46265.4|46303.2|46263.2|46308.2|46268.2|46303.2|46263.2|0
1648620950000|2022-03-30 06:15:50|46305.4|46265.4|46308.2|46268.2|46308.2|46268.2|46305.4|46265.4|4
1648620960000|2022-03-30 06:16:00|46313.2|46273.2|46318.2|46278.2|46318.2|46278.2|46313.2|46273.2|3
1648620970000|2022-03-30 06:16:10|46320.4|46280.4|46328.2|46288.2|46328.2|46288.2|46320.4|46280.4|1
1648621000000|2022-03-30 06:16:40|||||||||1
1648621010000|2022-03-30 06:16:50|46330.4|46290.4|46333.2|46293.2|46333.2|46293.2|46330.4|46290.4|0
1648621020000|2022-03-30 06:17:00|46328.2|46288.2|46328.2|46288.2|46333.2|46293.2|46328.2|46288.2|1
1648621040000|2022-03-30 06:17:20|46326|46286|46318.2|46278.2|46326|46286|46318.2|46278.2|0
1648621060000|2022-03-30 06:17:40|46305.4|46265.4|46308.2|46268.2|46308.2|46268.2|46298.2|46258.2|4
1648621080000|2022-03-30 06:18:00|46310.9|46270.9|46318.2|46278.2|46318.2|46278.2|46310.9|46270.9|0
1648621090000|2022-03-30 06:18:10|46302.6|46262.6|46302.6|46262.6|46305.4|46265.4|46302.6|46262.6|2
1648621100000|2022-03-30 06:18:20|46292.6|46252.6|46292.6|46252.6|46292.6|46252.6|46292.6|46252.6|0
1648621140000|2022-03-30 06:19:00|46300.4|46260.4|46302.6|46262.6|46308.2|46268.2|46300.4|46260.4|1
1648621170000|2022-03-30 06:19:30|46305.4|46265.4|46305.4|46265.4|46305.4|46265.4|46305.4|46265.4|0
1648621180000|2022-03-30 06:19:40|46309.8|46269.8|46315.4|46275.4|46315.4|46275.4|46309.8|46269.8|1
1648621190000|2022-03-30 06:19:50|46312.6|46272.6|46312.6|46272.6|46312.6|46272.6|46312.6|46272.6|0
1648621200000|2022-03-30 06:20:00|46305.4|46265.4|46302.6|46262.6|46305.4|46265.4|46295.4|46255.4|0
1648621210000|2022-03-30 06:20:10|46297.6|46257.6|46302.6|46262.6|46302.6|46262.6|46290.4|46250.4|3
1648621250000|2022-03-30 06:20:50|46299.8|46259.8|46299.8|46259.8|46299.8|46259.8|46299.8|46259.8|0
1648621260000|2022-03-30 06:21:00|46302.6|46262.6|46314.8|46274.8|46327.6|46287.6|46302.6|46262.6|1
1648621270000|2022-03-30 06:21:10|46317.6|46277.6|46322.6|46282.6|46322.6|46282.6|46317.6|46277.6|0
1648621290000|2022-03-30 06:21:30|46315.4|46275.4|46322.6|46282.6|46322.6|46282.6|46314.8|46274.8|0
1648621310000|2022-03-30 06:21:50|46327.6|46287.6|46327.6|46287.6|46327.6|46287.6|46327.6|46287.6|0
1648621320000|2022-03-30 06:22:00|46332.6|46292.6|46337.6|46297.6|46340.4|46300.4|46329.8|46289.8|7
1648621360000|2022-03-30 06:22:40|46335.4|46295.4|46332.6|46292.6|46337.6|46297.6|46332.6|46292.6|0
1648621370000|2022-03-30 06:22:50|46338.1|46298.1|46342.6|46302.6|46342.6|46302.6|46337.6|46297.6|0
1648621400000|2022-03-30 06:23:20|46332.6|46292.6|46332.6|46292.6|46332.6|46292.6|46332.6|46292.6|0
1648621420000|2022-03-30 06:23:40|46334.8|46294.8|46334.8|46294.8|46334.8|46294.8|46334.8|46294.8|0
1648621430000|2022-03-30 06:23:50|46332.6|46292.6|46332.6|46292.6|46332.6|46292.6|46332.6|46292.6|0
1648621470000|2022-03-30 06:24:30|46330.4|46290.4|46332.6|46292.6|46332.6|46292.6|46329.8|46289.8|1
1648621520000|2022-03-30 06:25:20|46327.6|46287.6|46322.6|46282.6|46327.6|46287.6|46322.6|46282.6|0
1648621530000|2022-03-30 06:25:30|46320.4|46280.4|46322.6|46282.6|46322.6|46282.6|46320.4|46280.4|0
1648621540000|2022-03-30 06:25:40|46325.4|46285.4|46325.4|46285.4|46325.4|46285.4|46325.4|46285.4|1
1648621560000|2022-03-30 06:26:00|46322.6|46282.6|46322.6|46282.6|46322.6|46282.6|46322.6|46282.6|0
1648621570000|2022-03-30 06:26:10|46320.4|46280.4|46315.4|46275.4|46320.4|46280.4|46312.6|46272.6|1
1648621580000|2022-03-30 06:26:20|46317.6|46277.6|46322.6|46282.6|46322.6|46282.6|46317.6|46277.6|1
1648621610000|2022-03-30 06:26:50|46332.6|46292.6|46332.6|46292.6|46332.6|46292.6|46332.6|46292.6|0
1648621620000|2022-03-30 06:27:00|46330.3|46290.3|46327.6|46287.6|46330.3|46290.3|46322.6|46282.6|0
1648621640000|2022-03-30 06:27:20|46322.6|46282.6|46322.6|46282.6|46322.6|46282.6|46322.6|46282.6|1
1648621710000|2022-03-30 06:28:30|46325.3|46285.3|46322.6|46282.6|46327.6|46287.6|46322.6|46282.6|0
1648621720000|2022-03-30 06:28:40|46332.6|46292.6|46332.6|46292.6|46332.6|46292.6|46332.6|46292.6|0
1648621730000|2022-03-30 06:28:50|46334.8|46294.8|46332.6|46292.6|46337.6|46297.6|46332.6|46292.6|0
1648621740000|2022-03-30 06:29:00|46335.3|46295.3|46332.6|46292.6|46335.3|46295.3|46332.6|46292.6|0
1648621750000|2022-03-30 06:29:10|46327.6|46287.6|46327.6|46287.6|46327.6|46287.6|46327.6|46287.6|0
1648621760000|2022-03-30 06:29:20|46332.6|46292.6|46332.6|46292.6|46332.6|46292.6|46332.6|46292.6|0
1648621770000|2022-03-30 06:29:30|46327.6|46287.6|46327.6|46287.6|46327.6|46287.6|46327.6|46287.6|0
1648621780000|2022-03-30 06:29:40|46330.3|46290.3|46327.6|46287.6|46330.3|46290.3|46327.6|46287.6|0
1648621800000|2022-03-30 06:30:00|46330.3|46290.3|46290.9|46250.9|46330.3|46290.3|46285.9|46245.9|34
1648621810000|2022-03-30 06:30:10|46288.1|46248.1|46290.9|46250.9|46290.9|46250.9|46288.1|46248.1|0
1648621820000|2022-03-30 06:30:20|46288.1|46248.1|46290.9|46250.9|46293.7|46253.7|46288.1|46248.1|0
1648621830000|2022-03-30 06:30:30|46288.1|46248.1|46288.1|46248.1|46288.1|46248.1|46288.1|46248.1|1
1648621840000|2022-03-30 06:30:40|46285.9|46245.9|46283.1|46243.1|46285.9|46245.9|46283.1|46243.1|0
1648621850000|2022-03-30 06:30:50|46280.3|46240.3|46275.9|46235.9|46280.3|46240.3|46275.9|46235.9|3
1648621860000|2022-03-30 06:31:00|46270.3|46230.3|46273.1|46233.1|46273.1|46233.1|46270.3|46230.3|9
1648621870000|2022-03-30 06:31:10|46278.1|46238.1|46278.1|46238.1|46278.1|46238.1|46278.1|46238.1|2
1648621880000|2022-03-30 06:31:20|46275.9|46235.9|46278.1|46238.1|46278.1|46238.1|46273.1|46233.1|1
1648621890000|2022-03-30 06:31:30|46275.3|46235.3|46275.3|46235.3|46275.3|46235.3|46275.3|46235.3|0
1648621900000|2022-03-30 06:31:40|46268.1|46228.1|46268.1|46228.1|46268.1|46228.1|46265.3|46225.3|1
1648621910000|2022-03-30 06:31:50|46270.3|46230.3|46262.5|46222.5|46270.3|46230.3|46262.5|46222.5|2
1648621920000|2022-03-30 06:32:00|46265.3|46225.3|46270.3|46230.3|46270.3|46230.3|46265.3|46225.3|0
1648621940000|2022-03-30 06:32:20|46262.5|46222.5|46235.3|46195.3|46262.5|46222.5|46228.1|46188.1|36
1648621950000|2022-03-30 06:32:30|46238.1|46198.1|46238.1|46198.1|46238.1|46198.1|46238.1|46198.1|0
1648621960000|2022-03-30 06:32:40|46243.1|46203.1|46238.1|46198.1|46243.1|46203.1|46238.1|46198.1|0
1648621970000|2022-03-30 06:32:50|46235.3|46195.3|46235.3|46195.3|46235.3|46195.3|46235.3|46195.3|0
1648621980000|2022-03-30 06:33:00|46238.1|46198.1|46243.1|46203.1|46250.9|46210.9|46238.1|46198.1|1
1648621990000|2022-03-30 06:33:10|46248.1|46208.1|46248.1|46208.1|46248.1|46208.1|46248.1|46208.1|2
1648622000000|2022-03-30 06:33:20|46245.3|46205.3|46240.3|46200.3|46245.3|46205.3|46237.5|46197.5|1
1648622010000|2022-03-30 06:33:30|46232.5|46192.5|46230.3|46190.3|46232.5|46192.5|46230.3|46190.3|1
1648622020000|2022-03-30 06:33:40|46202.5|46162.5|46210.9|46170.9|46218.1|46178.1|46202.5|46162.5|5
1648622030000|2022-03-30 06:33:50|46208.1|46168.1|46208.1|46168.1|46208.1|46168.1|46208.1|46168.1|0
1648622050000|2022-03-30 06:34:10|||||||||1
1648622090000|2022-03-30 06:34:50|46205.9|46165.9|46208.1|46168.1|46208.1|46168.1|46205.3|46165.3|4
1648622110000|2022-03-30 06:35:10|46210.8|46170.8|46213.1|46173.1|46213.1|46173.1|46208.1|46168.1|0
1648622120000|2022-03-30 06:35:20|46208.1|46168.1|46210.8|46170.8|46213.1|46173.1|46208.1|46168.1|1
1648622130000|2022-03-30 06:35:30|46208.1|46168.1|46208.1|46168.1|46208.1|46168.1|46208.1|46168.1|1
1648622160000|2022-03-30 06:36:00|46215.8|46175.8|46215.8|46175.8|46215.8|46175.8|46215.8|46175.8|0
1648622180000|2022-03-30 06:36:20|46218.1|46178.1|46225.8|46185.8|46225.8|46185.8|46218.1|46178.1|0
1648622190000|2022-03-30 06:36:30|46218.1|46178.1|46218.1|46178.1|46218.1|46178.1|46218.1|46178.1|1
1648622200000|2022-03-30 06:36:40|46220.8|46180.8|46220.8|46180.8|46220.8|46180.8|46220.8|46180.8|0
1648622230000|2022-03-30 06:37:10|46210.8|46170.8|46216.4|46176.4|46216.4|46176.4|46210.8|46170.8|10
1648622240000|2022-03-30 06:37:20|46213.6|46173.6|46213.6|46173.6|46213.6|46173.6|46213.6|46173.6|0
1648622260000|2022-03-30 06:37:40|46210.8|46170.8|46210.8|46170.8|46210.8|46170.8|46210.8|46170.8|0
1648622270000|2022-03-30 06:37:50|46203.6|46163.6|46200.8|46160.8|46203.6|46163.6|46200.8|46160.8|2
1648622280000|2022-03-30 06:38:00|46203.1|46163.1|46193.6|46153.6|46203.1|46163.1|46193.6|46153.6|1
1648622290000|2022-03-30 06:38:10|46180.8|46140.8|46180.8|46140.8|46180.8|46140.8|46180.8|46140.8|0
1648622300000|2022-03-30 06:38:20|46175.8|46135.8|46178.6|46138.6|46180.8|46140.8|46175.8|46135.8|0
1648622310000|2022-03-30 06:38:30|46175.8|46135.8|46173.6|46133.6|46175.8|46135.8|46173.6|46133.6|5
1648622320000|2022-03-30 06:38:40|46178.1|46138.1|46183.6|46143.6|46183.6|46143.6|46178.1|46138.1|0
1648622330000|2022-03-30 06:38:50|46185.8|46145.8|46183.6|46143.6|46185.8|46145.8|46183.6|46143.6|0
1648622340000|2022-03-30 06:39:00|46185.8|46145.8|46188.1|46148.1|46188.1|46148.1|46185.8|46145.8|0
1648622350000|2022-03-30 06:39:10|46190.8|46150.8|46190.8|46150.8|46190.8|46150.8|46190.8|46150.8|1
1648622370000|2022-03-30 06:39:30|46193.1|46153.1|46193.6|46153.6|46193.6|46153.6|46193.1|46153.1|0
1648622380000|2022-03-30 06:39:40|46190.8|46150.8|46190.8|46150.8|46190.8|46150.8|46190.8|46150.8|0
1648622390000|2022-03-30 06:39:50|46193|46153|46193.6|46153.6|46193.6|46153.6|46193|46153|0
1648622400000|2022-03-30 06:40:00|46190.8|46150.8|46195.8|46155.8|46195.8|46155.8|46190.8|46150.8|0
1648622410000|2022-03-30 06:40:10|46200.8|46160.8|46200.8|46160.8|46200.8|46160.8|46200.8|46160.8|1
1648622440000|2022-03-30 06:40:40|46198|46158|46198|46158|46198|46158|46198|46158|0
1648622460000|2022-03-30 06:41:00|46203|46163|46210.8|46170.8|46210.8|46170.8|46203|46163|0
1648622470000|2022-03-30 06:41:10|46208.6|46168.6|46208.6|46168.6|46208.6|46168.6|46208.6|46168.6|0
1648622490000|2022-03-30 06:41:30|46200.8|46160.8|46200.8|46160.8|46200.8|46160.8|46200.8|46160.8|0
1648622500000|2022-03-30 06:41:40|46208.6|46168.6|46208.6|46168.6|46208.6|46168.6|46208.6|46168.6|0
1648622510000|2022-03-30 06:41:50|46205.8|46165.8|46200.8|46160.8|46205.8|46165.8|46200.8|46160.8|0
1648622520000|2022-03-30 06:42:00|46208|46168|46210.8|46170.8|46210.8|46170.8|46208|46168|0
1648622550000|2022-03-30 06:42:30|46213.6|46173.6|46208|46168|46213.6|46173.6|46208|46168|10
1648622570000|2022-03-30 06:42:50|||||||||10
1648622590000|2022-03-30 06:43:10|46203|46163|46203|46163|46205.8|46165.8|46203|46163|0
1648622600000|2022-03-30 06:43:20|46195.8|46155.8|46198|46158|46198|46158|46195.8|46155.8|1
1648622610000|2022-03-30 06:43:30|46195.8|46155.8|46198|46158|46198|46158|46193|46153|0
1648622620000|2022-03-30 06:43:40|46193|46153|46198|46158|46198|46158|46193|46153|1
1648622630000|2022-03-30 06:43:50|46188|46148|46188|46148|46188|46148|46188|46148|0
1648622640000|2022-03-30 06:44:00|46198|46158|46198|46158|46198|46158|46198|46158|0
1648622670000|2022-03-30 06:44:30|46200.2|46160.2|46200.2|46160.2|46200.2|46160.2|46200.2|46160.2|0
1648622690000|2022-03-30 06:44:50|46203|46163|46210.8|46170.8|46210.8|46170.8|46203|46163|0
1648622700000|2022-03-30 06:45:00|46208|46168|46210.8|46170.8|46213|46173|46208|46168|1
1648622710000|2022-03-30 06:45:10|46208|46168|46210.8|46170.8|46210.8|46170.8|46208|46168|0
1648622730000|2022-03-30 06:45:30|46213|46173|46210.8|46170.8|46213|46173|46210.8|46170.8|0
1648622750000|2022-03-30 06:45:50|46218|46178|46218|46178|46218|46178|46218|46178|0
1648622760000|2022-03-30 06:46:00|46220.8|46180.8|46230.8|46190.8|46230.8|46190.8|46220.8|46180.8|0
1648622770000|2022-03-30 06:46:10|46228.6|46188.6|46228.6|46188.6|46228.6|46188.6|46228.6|46188.6|0
1648622780000|2022-03-30 06:46:20|46225.8|46185.8|46228.6|46188.6|46228.6|46188.6|46225.8|46185.8|0
1648622790000|2022-03-30 06:46:30|46225.8|46185.8|46228|46188|46228|46188|46225.8|46185.8|0
1648622810000|2022-03-30 06:46:50|46230.8|46190.8|46225.2|46185.2|46235.8|46195.8|46225.2|46185.2|2
1648622820000|2022-03-30 06:47:00|46228|46188|46228|46188|46228|46188|46228|46188|0
1648622860000|2022-03-30 06:47:40|46230.8|46190.8|46230.8|46190.8|46230.8|46190.8|46230.8|46190.8|0
1648622890000|2022-03-30 06:48:10|46228|46188|46228|46188|46228|46188|46228|46188|0
1648622900000|2022-03-30 06:48:20|46225.8|46185.8|46228|46188|46228|46188|46225.8|46185.8|0
1648622910000|2022-03-30 06:48:30|46230.8|46190.8|46228|46188|46230.8|46190.8|46228|46188|0
1648622920000|2022-03-30 06:48:40|46230.8|46190.8|46228|46188|46230.8|46190.8|46228|46188|0
1648622930000|2022-03-30 06:48:50|46230.8|46190.8|46215.8|46175.8|46230.8|46190.8|46215.8|46175.8|2
1648622940000|2022-03-30 06:49:00|46213.5|46173.5|46208.5|46168.5|46213.5|46173.5|46208.5|46168.5|0
1648622950000|2022-03-30 06:49:10|46205.8|46165.8|46218|46178|46218|46178|46205.8|46165.8|9
1648622960000|2022-03-30 06:49:20|46215.2|46175.2|46218|46178|46218|46178|46215.2|46175.2|0
1648622970000|2022-03-30 06:49:30|46215.2|46175.2|46218|46178|46218|46178|46213|46173|0
1648622980000|2022-03-30 06:49:40|46215.2|46175.2|46218|46178|46218|46178|46215.2|46175.2|0
1648623000000|2022-03-30 06:50:00|46215.2|46175.2|46215.2|46175.2|46215.2|46175.2|46215.2|46175.2|0
1648623010000|2022-03-30 06:50:10|46218|46178|46218|46178|46218|46178|46218|46178|0
1648623020000|2022-03-30 06:50:20|46220.2|46180.2|46220.2|46180.2|46220.2|46180.2|46220.2|46180.2|0
1648623040000|2022-03-30 06:50:40|46225.8|46185.8|46218|46178|46225.8|46185.8|46218|46178|0
1648623050000|2022-03-30 06:50:50|46220.8|46180.8|46218|46178|46220.8|46180.8|46218|46178|0
1648623060000|2022-03-30 06:51:00|46215.8|46175.8|46208|46168|46218|46178|46208|46168|0
1648623070000|2022-03-30 06:51:10|46210.2|46170.2|46208|46168|46210.2|46170.2|46208|46168|0
1648623080000|2022-03-30 06:51:20|46215.2|46175.2|46222.4|46182.4|46222.4|46182.4|46215.2|46175.2|14
1648623090000|2022-03-30 06:51:30|46228|46188|46228|46188|46228|46188|46228|46188|0
1648623100000|2022-03-30 06:51:40|46230.2|46190.2|46228|46188|46230.2|46190.2|46228|46188|0
1648623110000|2022-03-30 06:51:50|46230.2|46190.2|46235.2|46195.2|46240.2|46200.2|46228|46188|0
1648623120000|2022-03-30 06:52:00|46238|46198|46238|46198|46238|46198|46238|46198|0
1648623130000|2022-03-30 06:52:10|46223|46183|46228|46188|46230.8|46190.8|46223|46183|4
1648623140000|2022-03-30 06:52:20|46230.8|46190.8|46230.8|46190.8|46230.8|46190.8|46230.8|46190.8|0
1648623150000|2022-03-30 06:52:30|46233|46193|46230.8|46190.8|46233|46193|46230.8|46190.8|0
1648623160000|2022-03-30 06:52:40|46228|46188|46230.8|46190.8|46230.8|46190.8|46228|46188|0
1648623170000|2022-03-30 06:52:50|46228|46188|46230.8|46190.8|46230.8|46190.8|46228|46188|0
1648623180000|2022-03-30 06:53:00|46230.7|46190.7|46233|46193|46233|46193|46230.7|46190.7|0
1648623190000|2022-03-30 06:53:10|46230.7|46190.7|46228|46188|46230.7|46190.7|46228|46188|0
1648623200000|2022-03-30 06:53:20|46230.2|46190.2|46233|46193|46233|46193|46230.2|46190.2|0
1648623220000|2022-03-30 06:53:40|46235.7|46195.7|46235.7|46195.7|46235.7|46195.7|46235.7|46195.7|0
1648623230000|2022-03-30 06:53:50|46233|46193|46228|46188|46233|46193|46228|46188|0
1648623240000|2022-03-30 06:54:00|46230.7|46190.7|46228|46188|46233|46193|46228|46188|0
1648623260000|2022-03-30 06:54:20|46230.2|46190.2|46235.7|46195.7|46235.7|46195.7|46230.2|46190.2|0
1648623270000|2022-03-30 06:54:30|46230.7|46190.7|46230.7|46190.7|46230.7|46190.7|46230.7|46190.7|0
1648623280000|2022-03-30 06:54:40|46235.7|46195.7|46235.7|46195.7|46235.7|46195.7|46235.7|46195.7|0
1648623290000|2022-03-30 06:54:50|46233|46193|46230.2|46190.2|46233|46193|46228|46188|0
1648623300000|2022-03-30 06:55:00|46233|46193|46228|46188|46233|46193|46228|46188|0
1648623310000|2022-03-30 06:55:10|46230.2|46190.2|46242.4|46202.4|46242.4|46202.4|46230.2|46190.2|2
1648623320000|2022-03-30 06:55:20|46245.2|46205.2|46245.2|46205.2|46248|46208|46245.2|46205.2|1
1648623330000|2022-03-30 06:55:30|46248|46208|46240.2|46200.2|46248|46208|46240.2|46200.2|1
1648623340000|2022-03-30 06:55:40|46242.4|46202.4|46245.2|46205.2|46245.2|46205.2|46242.4|46202.4|0
1648623350000|2022-03-30 06:55:50|46242.4|46202.4|46245.2|46205.2|46245.2|46205.2|46242.4|46202.4|0
1648623380000|2022-03-30 06:56:20|46248|46208|46242.4|46202.4|46250.2|46210.2|46240.2|46200.2|0
1648623390000|2022-03-30 06:56:30|46240.2|46200.2|46240.2|46200.2|46240.2|46200.2|46240.2|46200.2|1
1648623410000|2022-03-30 06:56:50|46242.4|46202.4|46245.2|46205.2|46245.2|46205.2|46242.4|46202.4|0
1648623420000|2022-03-30 06:57:00|46247.4|46207.4|46248|46208|46250.2|46210.2|46247.4|46207.4|0
1648623430000|2022-03-30 06:57:10|46252.4|46212.4|46255.2|46215.2|46255.2|46215.2|46252.4|46212.4|0
1648623480000|2022-03-30 06:58:00|46250.2|46210.2|46255.2|46215.2|46260.2|46220.2|46250.2|46210.2|3
1648623490000|2022-03-30 06:58:10|46257.4|46217.4|46260.2|46220.2|46260.2|46220.2|46257.4|46217.4|0
1648623500000|2022-03-30 06:58:20|46257.9|46217.9|46260.2|46220.2|46260.2|46220.2|46255.2|46215.2|3
1648623510000|2022-03-30 06:58:30|46257.9|46217.9|46257.9|46217.9|46257.9|46217.9|46257.9|46217.9|0
1648623520000|2022-03-30 06:58:40|46255.7|46215.7|46260.2|46220.2|46260.2|46220.2|46255.7|46215.7|1
1648623540000|2022-03-30 06:59:00|46257.9|46217.9|46270.2|46230.2|46270.2|46230.2|46257.9|46217.9|11
1648623550000|2022-03-30 06:59:10|46267.9|46227.9|46265.2|46225.2|46267.9|46227.9|46265.2|46225.2|2
1648623560000|2022-03-30 06:59:20|46267.9|46227.9|46267.9|46227.9|46267.9|46227.9|46267.9|46227.9|1
1648623570000|2022-03-30 06:59:30|46262.9|46222.9|46262.9|46222.9|46262.9|46222.9|46262.9|46222.9|0
1648623580000|2022-03-30 06:59:40|46265.7|46225.7|46267.9|46227.9|46267.9|46227.9|46265.7|46225.7|1
1648623600000|2022-03-30 07:00:00|46257.9|46217.9|46260.7|46220.7|46260.7|46220.7|46257.9|46217.9|1
1648623610000|2022-03-30 07:00:10|46257.9|46217.9|46257.9|46217.9|46257.9|46217.9|46257.9|46217.9|0
1648623640000|2022-03-30 07:00:40|46252.4|46212.4|46255.2|46215.2|46255.2|46215.2|46252.4|46212.4|3
1648623650000|2022-03-30 07:00:50|46252.4|46212.4|46250.2|46210.2|46252.4|46212.4|46250.2|46210.2|1
1648623660000|2022-03-30 07:01:00|46252.4|46212.4|46252.4|46212.4|46252.4|46212.4|46252.4|46212.4|2
1648623720000|2022-03-30 07:02:00|46254.6|46214.6|46257.9|46217.9|46260.1|46220.1|46254.6|46214.6|0
1648623730000|2022-03-30 07:02:10|46262.4|46222.4|46262.4|46222.4|46262.4|46222.4|46262.4|46222.4|1
1648623740000|2022-03-30 07:02:20|46265.1|46225.1|46265.1|46225.1|46265.1|46225.1|46265.1|46225.1|0
1648623750000|2022-03-30 07:02:30|46262.4|46222.4|46270.1|46230.1|46270.1|46230.1|46262.4|46222.4|0
1648623770000|2022-03-30 07:02:50|46272.9|46232.9|46295.7|46255.7|46295.7|46255.7|46272.9|46232.9|2
1648623780000|2022-03-30 07:03:00|46297.9|46257.9|46322.9|46282.9|46322.9|46282.9|46297.9|46257.9|5
1648623810000|2022-03-30 07:03:30|46320.1|46280.1|46317.9|46277.9|46320.1|46280.1|46315.1|46275.1|1
1648623820000|2022-03-30 07:03:40|46322.4|46282.4|46322.4|46282.4|46325.1|46285.1|46322.4|46282.4|0
1648623830000|2022-03-30 07:03:50|46320.1|46280.1|46315.1|46275.1|46320.1|46280.1|46315.1|46275.1|0
1648623840000|2022-03-30 07:04:00|46305.1|46265.1|46295.1|46255.1|46305.1|46265.1|46295.1|46255.1|3
1648623850000|2022-03-30 07:04:10|46297.9|46257.9|46312.4|46272.4|46312.4|46272.4|46297.9|46257.9|0
1648623860000|2022-03-30 07:04:20|46312.9|46272.9|46322.4|46282.4|46322.4|46282.4|46312.9|46272.9|2
1648623870000|2022-03-30 07:04:30|46340.1|46300.1|46332.4|46292.4|46342.4|46302.4|46332.4|46292.4|2
1648623880000|2022-03-30 07:04:40|46335.1|46295.1|46335.1|46295.1|46335.1|46295.1|46335.1|46295.1|0
1648623890000|2022-03-30 07:04:50|46332.4|46292.4|46332.4|46292.4|46332.4|46292.4|46332.4|46292.4|0
1648623900000|2022-03-30 07:05:00|46330.1|46290.1|46322.9|46282.9|46330.1|46290.1|46322.9|46282.9|0
1648623910000|2022-03-30 07:05:10|46325.7|46285.7|46337.9|46297.9|46337.9|46297.9|46322.9|46282.9|1
1648623920000|2022-03-30 07:05:20|46340.1|46300.1|46345.1|46305.1|46345.1|46305.1|46340.1|46300.1|0
1648623930000|2022-03-30 07:05:30|46342.3|46302.3|46345.1|46305.1|46345.1|46305.1|46342.3|46302.3|0
1648623950000|2022-03-30 07:05:50|46342.9|46302.9|46342.9|46302.9|46342.9|46302.9|46342.9|46302.9|0
1648623960000|2022-03-30 07:06:00|46345.7|46305.7|46357.3|46317.3|46357.3|46317.3|46345.7|46305.7|4
1648623990000|2022-03-30 07:06:30|46355.1|46315.1|46355.1|46315.1|46355.1|46315.1|46355.1|46315.1|0
1648624000000|2022-03-30 07:06:40|46352.3|46312.3|46355.1|46315.1|46355.1|46315.1|46352.3|46312.3|0
1648624010000|2022-03-30 07:06:50|46352.9|46312.9|46352.9|46312.9|46352.9|46312.9|46352.9|46312.9|0
1648624020000|2022-03-30 07:07:00|46355.7|46315.7|46355.7|46315.7|46355.7|46315.7|46355.7|46315.7|0
1648624030000|2022-03-30 07:07:10|46357.9|46317.9|46360.1|46320.1|46360.1|46320.1|46357.9|46317.9|1
1648624040000|2022-03-30 07:07:20|46357.9|46317.9|46357.9|46317.9|46357.9|46317.9|46357.9|46317.9|0
1648624050000|2022-03-30 07:07:30|46331.8|46291.8|46317.9|46277.9|46331.8|46291.8|46317.9|46277.9|2
1648624060000|2022-03-30 07:07:40|46315.1|46275.1|46310.1|46270.1|46317.9|46277.9|46310.1|46270.1|0
1648624070000|2022-03-30 07:07:50|46307.9|46267.9|46307.9|46267.9|46307.9|46267.9|46307.9|46267.9|0
1648624080000|2022-03-30 07:08:00|46310.1|46270.1|46315.7|46275.7|46322.9|46282.9|46310.1|46270.1|2
1648624090000|2022-03-30 07:08:10|46312.9|46272.9|46315.7|46275.7|46315.7|46275.7|46310.1|46270.1|0
1648624100000|2022-03-30 07:08:20|46310.1|46270.1|46317.9|46277.9|46317.9|46277.9|46310.1|46270.1|0
1648624120000|2022-03-30 07:08:40|46320.7|46280.7|46320.7|46280.7|46320.7|46280.7|46320.7|46280.7|0
1648624130000|2022-03-30 07:08:50|46322.9|46282.9|46327.9|46287.9|46327.9|46287.9|46322.9|46282.9|1
1648624140000|2022-03-30 07:09:00|46325.1|46285.1|46325.1|46285.1|46325.1|46285.1|46325.1|46285.1|0
1648624170000|2022-03-30 07:09:30|46327.9|46287.9|46327.9|46287.9|46327.9|46287.9|46327.9|46287.9|0
1648624200000|2022-03-30 07:10:00|46335.1|46295.1|46330.1|46290.1|46335.1|46295.1|46327.9|46287.9|2
1648624210000|2022-03-30 07:10:10|46332.9|46292.9|46332.9|46292.9|46332.9|46292.9|46332.9|46292.9|0
1648624240000|2022-03-30 07:10:40|46330.1|46290.1|46332.9|46292.9|46332.9|46292.9|46330.1|46290.1|0
1648624250000|2022-03-30 07:10:50|46340.6|46300.6|46342.9|46302.9|46345.1|46305.1|46335.6|46295.6|0
1648624260000|2022-03-30 07:11:00|46337.9|46297.9|46342.9|46302.9|46345.1|46305.1|46337.9|46297.9|0
1648624270000|2022-03-30 07:11:10|46340.6|46300.6|46337.9|46297.9|46340.6|46300.6|46337.9|46297.9|0
1648624280000|2022-03-30 07:11:20|46340.6|46300.6|46340.6|46300.6|46340.6|46300.6|46340.6|46300.6|0
1648624290000|2022-03-30 07:11:30|46342.9|46302.9|46343.4|46303.4|46345.6|46305.6|46342.9|46302.9|0
1648624310000|2022-03-30 07:11:50|46345.6|46305.6|46345.6|46305.6|46345.6|46305.6|46345.6|46305.6|0
1648624340000|2022-03-30 07:12:20|46347.9|46307.9|46347.9|46307.9|46347.9|46307.9|46347.9|46307.9|0
1648624350000|2022-03-30 07:12:30|46350.1|46310.1|46347.9|46307.9|46350.1|46310.1|46345.6|46305.6|3
1648624360000|2022-03-30 07:12:40|46345.1|46305.1|46347.9|46307.9|46347.9|46307.9|46345.1|46305.1|0
1648624370000|2022-03-30 07:12:50|46345.1|46305.1|46345.1|46305.1|46345.1|46305.1|46345.1|46305.1|0
1648624380000|2022-03-30 07:13:00|46347.9|46307.9|46347.9|46307.9|46350.1|46310.1|46345.6|46305.6|0
1648624440000|2022-03-30 07:14:00|46362.3|46322.3|46367.9|46327.9|46367.9|46327.9|46362.3|46322.3|2
1648624450000|2022-03-30 07:14:10|46362.9|46322.9|46362.9|46322.9|46362.9|46322.9|46362.9|46322.9|1
1648624460000|2022-03-30 07:14:20|46357.9|46317.9|46365.1|46325.1|46365.1|46325.1|46357.9|46317.9|0
1648624470000|2022-03-30 07:14:30|46362.9|46322.9|46357.9|46317.9|46362.9|46322.9|46357.9|46317.9|0
1648624490000|2022-03-30 07:14:50|46357.8|46317.8|46355.6|46315.6|46357.8|46317.8|46352.8|46312.8|0
1648624500000|2022-03-30 07:15:00|46367.8|46327.8|46357.8|46317.8|46367.8|46327.8|46357.8|46317.8|3
1648624510000|2022-03-30 07:15:10|46368.4|46328.4|46357.8|46317.8|46368.4|46328.4|46357.8|46317.8|0
1648624530000|2022-03-30 07:15:30|46355.1|46315.1|46337.8|46297.8|46355.1|46315.1|46337.8|46297.8|1
1648624560000|2022-03-30 07:16:00|46335.1|46295.1|46340.1|46300.1|46345.1|46305.1|46335.1|46295.1|1
1648624580000|2022-03-30 07:16:20|46337.8|46297.8|46335.1|46295.1|46337.8|46297.8|46332.8|46292.8|0
1648624590000|2022-03-30 07:16:30|46332.8|46292.8|46330.1|46290.1|46332.8|46292.8|46330.1|46290.1|0
1648624600000|2022-03-30 07:16:40|46332.3|46292.3|46332.8|46292.8|46332.8|46292.8|46332.3|46292.3|0
1648624610000|2022-03-30 07:16:50|46330.1|46290.1|46337.8|46297.8|46337.8|46297.8|46330.1|46290.1|0
1648624620000|2022-03-30 07:17:00|46335.1|46295.1|46335.1|46295.1|46335.1|46295.1|46335.1|46295.1|0
1648624630000|2022-03-30 07:17:10|46337.8|46297.8|46337.8|46297.8|46337.8|46297.8|46337.8|46297.8|0
1648624650000|2022-03-30 07:17:30|46335.1|46295.1|46335.1|46295.1|46335.1|46295.1|46335.1|46295.1|0
1648624660000|2022-03-30 07:17:40|46337.8|46297.8|46335.1|46295.1|46337.8|46297.8|46335.1|46295.1|0
1648624670000|2022-03-30 07:17:50|46330.1|46290.1|46335.1|46295.1|46337.8|46297.8|46322.8|46282.8|2
1648624680000|2022-03-30 07:18:00|46330.1|46290.1|46337.8|46297.8|46337.8|46297.8|46330.1|46290.1|1
1648624690000|2022-03-30 07:18:10|46335.1|46295.1|46337.8|46297.8|46337.8|46297.8|46335.1|46295.1|0
1648624720000|2022-03-30 07:18:40|||||||||2
1648624730000|2022-03-30 07:18:50|46335.1|46295.1|46327.8|46287.8|46337.8|46297.8|46327.8|46287.8|0
1648624740000|2022-03-30 07:19:00|46330|46290|46330|46290|46330|46290|46327.8|46287.8|0
1648624750000|2022-03-30 07:19:10|46335|46295|46335|46295|46337.8|46297.8|46332.3|46292.3|0
1648624760000|2022-03-30 07:19:20|46337.8|46297.8|46332.8|46292.8|46337.8|46297.8|46330|46290|0
1648624770000|2022-03-30 07:19:30|46335.6|46295.6|46337.8|46297.8|46337.8|46297.8|46335.6|46295.6|0
1648624790000|2022-03-30 07:19:50|46327.8|46287.8|46325|46285|46327.8|46287.8|46322.3|46282.3|0
1648624800000|2022-03-30 07:20:00|46322.3|46282.3|46312.3|46272.3|46322.3|46282.3|46310|46270|1
1648624810000|2022-03-30 07:20:10|46317.8|46277.8|46315|46275|46317.8|46277.8|46315|46275|0
1648624820000|2022-03-30 07:20:20|46317.8|46277.8|46317.8|46277.8|46317.8|46277.8|46317.8|46277.8|0
1648624830000|2022-03-30 07:20:30|46320|46280|46315|46275|46320|46280|46315|46275|2
1648624880000|2022-03-30 07:21:20|46317.3|46277.3|46325|46285|46325|46285|46317.3|46277.3|0
1648624890000|2022-03-30 07:21:30|46327.8|46287.8|46322.8|46282.8|46327.8|46287.8|46320|46280|0
1648624900000|2022-03-30 07:21:40|46325|46285|46325|46285|46325|46285|46325|46285|0
1648624910000|2022-03-30 07:21:50|46320|46280|46332.8|46292.8|46335|46295|46320|46280|0
1648624920000|2022-03-30 07:22:00|46335|46295|46335.6|46295.6|46335.6|46295.6|46335|46295|0
1648624930000|2022-03-30 07:22:10|46330|46290|46335|46295|46335|46295|46330|46290|2
1648624950000|2022-03-30 07:22:30|46337.8|46297.8|46337.8|46297.8|46337.8|46297.8|46337.8|46297.8|0
1648624980000|2022-03-30 07:23:00|46340|46300|46342.8|46302.8|46342.8|46302.8|46340|46300|0
1648625000000|2022-03-30 07:23:20|46337.8|46297.8|46337.8|46297.8|46337.8|46297.8|46337.8|46297.8|0
1648625010000|2022-03-30 07:23:30|46340.6|46300.6|46340|46300|46340.6|46300.6|46337.8|46297.8|1
1648625020000|2022-03-30 07:23:40|46342.8|46302.8|46342.8|46302.8|46342.8|46302.8|46342.8|46302.8|0
1648625030000|2022-03-30 07:23:50|46337.8|46297.8|46337.8|46297.8|46337.8|46297.8|46337.8|46297.8|0
1648625080000|2022-03-30 07:24:40|||||||||1
1648625100000|2022-03-30 07:25:00|46342.8|46302.8|46332.8|46292.8|46342.8|46302.8|46332.8|46292.8|4
1648625110000|2022-03-30 07:25:10|46317.8|46277.8|46317.8|46277.8|46317.8|46277.8|46317.8|46277.8|3
1648625120000|2022-03-30 07:25:20|46310|46270|46307.8|46267.8|46310|46270|46307.8|46267.8|1
1648625130000|2022-03-30 07:25:30|46305|46265|46307.8|46267.8|46307.8|46267.8|46302.8|46262.8|1
1648625160000|2022-03-30 07:26:00|46305|46265|46305|46265|46307.8|46267.8|46305|46265|0
1648625170000|2022-03-30 07:26:10|46302.8|46262.8|46302.8|46262.8|46302.8|46262.8|46302.8|46262.8|0
1648625180000|2022-03-30 07:26:20|46300|46260|46305|46265|46305|46265|46300|46260|1
1648625190000|2022-03-30 07:26:30|46295|46255|46295|46255|46295|46255|46295|46255|1
1648625210000|2022-03-30 07:26:50|46297.8|46257.8|46297.8|46257.8|46300.6|46260.6|46297.8|46257.8|0
1648625220000|2022-03-30 07:27:00|46300.6|46260.6|46297.8|46257.8|46300.6|46260.6|46297.8|46257.8|0
1648625230000|2022-03-30 07:27:10|46295.6|46255.6|46297.8|46257.8|46308.3|46268.3|46292.8|46252.8|3
1648625250000|2022-03-30 07:27:30|46302.8|46262.8|46297.8|46257.8|46302.8|46262.8|46297.8|46257.8|0
1648625260000|2022-03-30 07:27:40|46302.8|46262.8|46317.8|46277.8|46317.8|46277.8|46302.8|46262.8|1
1648625310000|2022-03-30 07:28:30|46315.6|46275.6|46312.8|46272.8|46315.6|46275.6|46312.8|46272.8|0
1648625320000|2022-03-30 07:28:40|46317.8|46277.8|46317.8|46277.8|46317.8|46277.8|46317.8|46277.8|0
1648625330000|2022-03-30 07:28:50|46312.2|46272.2|46322.8|46282.8|46322.8|46282.8|46312.2|46272.2|0
1648625340000|2022-03-30 07:29:00|46325|46285|46325|46285|46325|46285|46325|46285|0
1648625350000|2022-03-30 07:29:10|46327.8|46287.8|46327.8|46287.8|46330.5|46290.5|46317.8|46277.8|0
1648625360000|2022-03-30 07:29:20|46330.5|46290.5|46330.5|46290.5|46332.8|46292.8|46327.8|46287.8|0
1648625390000|2022-03-30 07:29:50|46335.5|46295.5|46327.8|46287.8|46335.5|46295.5|46327.8|46287.8|0
1648625400000|2022-03-30 07:30:00|46330.5|46290.5|46337.8|46297.8|46337.8|46297.8|46330.5|46290.5|0
1648625410000|2022-03-30 07:30:10|46340.5|46300.5|46340.5|46300.5|46340.5|46300.5|46340.5|46300.5|0
1648625430000|2022-03-30 07:30:30|46337.8|46297.8|46337.8|46297.8|46337.8|46297.8|46337.8|46297.8|0
1648625440000|2022-03-30 07:30:40|46340.5|46300.5|46375|46335|46375|46335|46340.5|46300.5|14
1648625450000|2022-03-30 07:30:50|46370.5|46330.5|46370|46330|46372.2|46332.2|46367.8|46327.8|1
1648625460000|2022-03-30 07:31:00|46372.2|46332.2|46372.2|46332.2|46372.2|46332.2|46372.2|46332.2|0
1648625470000|2022-03-30 07:31:10|46370|46330|46370|46330|46370|46330|46370|46330|0
1648625480000|2022-03-30 07:31:20|46372.2|46332.2|46375|46335|46375|46335|46372.2|46332.2|0
1648625500000|2022-03-30 07:31:40|46372.2|46332.2|46365|46325|46374.4|46334.4|46365|46325|1
1648625520000|2022-03-30 07:32:00|46367.8|46327.8|46365|46325|46367.8|46327.8|46365|46325|0
1648625530000|2022-03-30 07:32:10|46367.8|46327.8|46367.8|46327.8|46367.8|46327.8|46367.8|46327.8|0
1648625540000|2022-03-30 07:32:20|46372.2|46332.2|46385|46345|46387.8|46347.8|46372.2|46332.2|1
1648625550000|2022-03-30 07:32:30|46387.7|46347.7|46375|46335|46387.7|46347.7|46375|46335|1
1648625560000|2022-03-30 07:32:40|46372.2|46332.2|46377.7|46337.7|46377.7|46337.7|46372.2|46332.2|1
1648625580000|2022-03-30 07:33:00|46375|46335|46375|46335|46375|46335|46375|46335|0
1648625590000|2022-03-30 07:33:10|46365|46325|46375|46335|46375|46335|46365|46325|2
1648625600000|2022-03-30 07:33:20|46370|46330|46370|46330|46375|46335|46362.2|46322.2|0
1648625610000|2022-03-30 07:33:30|46367.7|46327.7|46365|46325|46367.7|46327.7|46365|46325|0
1648625620000|2022-03-30 07:33:40|46367.7|46327.7|46372.7|46332.7|46372.7|46332.7|46367.7|46327.7|0
1648625630000|2022-03-30 07:33:50|46377.7|46337.7|46377.7|46337.7|46377.7|46337.7|46377.7|46337.7|1
1648625640000|2022-03-30 07:34:00|46375|46335|46372.7|46332.7|46375|46335|46367.7|46327.7|0
1648625660000|2022-03-30 07:34:20|46367.2|46327.2|46365|46325|46367.2|46327.2|46365|46325|0
1648625670000|2022-03-30 07:34:30|46362.2|46322.2|46362.2|46322.2|46362.2|46322.2|46362.2|46322.2|0
1648625810000|2022-03-30 07:36:50|46359.9|46319.9|46359.9|46319.9|46359.9|46319.9|46359.9|46319.9|0
1648625820000|2022-03-30 07:37:00|46377.7|46337.7|46379.9|46339.9|46379.9|46339.9|46377.2|46337.2|2
1648625830000|2022-03-30 07:37:10|46382.7|46342.7|46377.7|46337.7|46382.7|46342.7|46374.9|46334.9|0
1648625850000|2022-03-30 07:37:30|46379.9|46339.9|46377.7|46337.7|46379.9|46339.9|46377.7|46337.7|0
1648625860000|2022-03-30 07:37:40|46369.9|46329.9|46372.2|46332.2|46372.2|46332.2|46364.9|46324.9|4
1648625870000|2022-03-30 07:37:50|46369.9|46329.9|46362.2|46322.2|46369.9|46329.9|46362.2|46322.2|0
1648625880000|2022-03-30 07:38:00|46364.9|46324.9|46364.9|46324.9|46367.7|46327.7|46364.9|46324.9|4
1648625890000|2022-03-30 07:38:10|46367.7|46327.7|46362.7|46322.7|46367.7|46327.7|46362.7|46322.7|0
1648625910000|2022-03-30 07:38:30|46362.2|46322.2|46362.2|46322.2|46362.2|46322.2|46362.2|46322.2|6
1648625960000|2022-03-30 07:39:20|46364.9|46324.9|46364.9|46324.9|46364.9|46324.9|46364.9|46324.9|0
1648626000000|2022-03-30 07:40:00|46372.2|46332.2|46362.1|46322.1|46372.2|46332.2|46362.1|46322.1|0
1648626010000|2022-03-30 07:40:10|46367.7|46327.7|46362.1|46322.1|46369.9|46329.9|46362.1|46322.1|0
1648626020000|2022-03-30 07:40:20|46364.9|46324.9|46364.9|46324.9|46364.9|46324.9|46364.9|46324.9|0
1648626050000|2022-03-30 07:40:50|46362.1|46322.1|46354.9|46314.9|46362.1|46322.1|46354.9|46314.9|2
1648626060000|2022-03-30 07:41:00|46357.1|46317.1|46359.9|46319.9|46359.9|46319.9|46357.1|46317.1|0
1648626070000|2022-03-30 07:41:10|46362.1|46322.1|46364.9|46324.9|46364.9|46324.9|46362.1|46322.1|0
1648626100000|2022-03-30 07:41:40|46367.7|46327.7|46367.1|46327.1|46367.7|46327.7|46367.1|46327.1|0
1648626120000|2022-03-30 07:42:00|46364.9|46324.9|46369.9|46329.9|46369.9|46329.9|46364.9|46324.9|0
1648626130000|2022-03-30 07:42:10|46367.1|46327.1|46367.1|46327.1|46369.9|46329.9|46367.1|46327.1|0
1648626140000|2022-03-30 07:42:20|46364.4|46324.4|46364.4|46324.4|46364.4|46324.4|46364.4|46324.4|0
1648626150000|2022-03-30 07:42:30|46367.1|46327.1|46367.1|46327.1|46367.1|46327.1|46367.1|46327.1|0
1648626160000|2022-03-30 07:42:40|46372.1|46332.1|46372.1|46332.1|46372.1|46332.1|46372.1|46332.1|0
1648626170000|2022-03-30 07:42:50|||||||||4
1648626180000|2022-03-30 07:43:00|46374.9|46334.9|46374.9|46334.9|46374.9|46334.9|46374.9|46334.9|0
1648626190000|2022-03-30 07:43:10|46362.1|46322.1|46362.1|46322.1|46362.1|46322.1|46362.1|46322.1|1
1648626240000|2022-03-30 07:44:00|46359.9|46319.9|46359.9|46319.9|46359.9|46319.9|46359.9|46319.9|0
1648626280000|2022-03-30 07:44:40|46370.5|46330.5|46387.7|46347.7|46387.7|46347.7|46370.5|46330.5|37
1648626370000|2022-03-30 07:46:10|46395.5|46355.5|46395.5|46355.5|46395.5|46355.5|46395.5|46355.5|3
1648626380000|2022-03-30 07:46:20|46395.4|46355.4|46414.9|46374.9|46414.9|46374.9|46395.4|46355.4|2
1648626390000|2022-03-30 07:46:30|46417.7|46377.7|46417.7|46377.7|46417.7|46377.7|46417.7|46377.7|0
1648626400000|2022-03-30 07:46:40|46414.9|46374.9|46414.9|46374.9|46414.9|46374.9|46414.9|46374.9|0
1648626420000|2022-03-30 07:47:00|46417.7|46377.7|46417.7|46377.7|46419.9|46379.9|46417.7|46377.7|0
1648626430000|2022-03-30 07:47:10|46414.9|46374.9|46417.7|46377.7|46417.7|46377.7|46414.9|46374.9|0
1648626440000|2022-03-30 07:47:20|46414.9|46374.9|46414.9|46374.9|46414.9|46374.9|46414.9|46374.9|0
1648626450000|2022-03-30 07:47:30|46417.7|46377.7|46407.7|46367.7|46417.7|46377.7|46407.7|46367.7|1
1648626460000|2022-03-30 07:47:40|46417.7|46377.7|46414.9|46374.9|46417.7|46377.7|46414.9|46374.9|0
1648626480000|2022-03-30 07:48:00|46417.7|46377.7|46417.7|46377.7|46417.7|46377.7|46414.9|46374.9|0
1648626510000|2022-03-30 07:48:30|46414.9|46374.9|46409.9|46369.9|46414.9|46374.9|46409.9|46369.9|0
1648626530000|2022-03-30 07:48:50|46414.9|46374.9|46417.7|46377.7|46417.7|46377.7|46414.9|46374.9|1
1648626580000|2022-03-30 07:49:40|46414.9|46374.9|46414.9|46374.9|46414.9|46374.9|46414.9|46374.9|0
1648626590000|2022-03-30 07:49:50|46407.7|46367.7|46397.1|46357.1|46409.9|46369.9|46397.1|46357.1|3
1648626600000|2022-03-30 07:50:00|46399.9|46359.9|46394.9|46354.9|46399.9|46359.9|46392.1|46352.1|1
1648626620000|2022-03-30 07:50:20|46392.6|46352.6|46379.9|46339.9|46392.6|46352.6|46379.9|46339.9|1
1648626640000|2022-03-30 07:50:40|46377.6|46337.6|46377.6|46337.6|46382.6|46342.6|46372.6|46332.6|1
1648626660000|2022-03-30 07:51:00|46375.4|46335.4|46382.6|46342.6|46382.6|46342.6|46375.4|46335.4|1
1648626680000|2022-03-30 07:51:20|46384.9|46344.9|46387.6|46347.6|46387.6|46347.6|46384.9|46344.9|3
1648626690000|2022-03-30 07:51:30|46384.9|46344.9|46384.9|46344.9|46384.9|46344.9|46384.9|46344.9|0
1648626710000|2022-03-30 07:51:50|46389.9|46349.9|46387.6|46347.6|46389.9|46349.9|46387.6|46347.6|0
1648626770000|2022-03-30 07:52:50|46389.9|46349.9|46402.1|46362.1|46402.1|46362.1|46389.9|46349.9|1
1648626780000|2022-03-30 07:53:00|46407.6|46367.6|46407.6|46367.6|46407.6|46367.6|46404.9|46364.9|0
1648626790000|2022-03-30 07:53:10|46412.1|46372.1|46412.1|46372.1|46412.1|46372.1|46412.1|46372.1|0
1648626800000|2022-03-30 07:53:20|46417.6|46377.6|46412.6|46372.6|46417.6|46377.6|46412.6|46372.6|0
1648626810000|2022-03-30 07:53:30|46409.9|46369.9|46409.9|46369.9|46409.9|46369.9|46409.9|46369.9|0
1648626820000|2022-03-30 07:53:40|46407.6|46367.6|46407.6|46367.6|46412.6|46372.6|46407.6|46367.6|0
1648626840000|2022-03-30 07:54:00|46404.8|46364.8|46414.8|46374.8|46414.8|46374.8|46404.8|46364.8|0
1648626850000|2022-03-30 07:54:10|46417.6|46377.6|46417.6|46377.6|46417.6|46377.6|46417.6|46377.6|0
1648626860000|2022-03-30 07:54:20|46412.6|46372.6|46412.6|46372.6|46412.6|46372.6|46412.6|46372.6|0
1648626870000|2022-03-30 07:54:30|46409.8|46369.8|46412.1|46372.1|46412.6|46372.6|46409.8|46369.8|0
1648626890000|2022-03-30 07:54:50|46409.8|46369.8|46409.8|46369.8|46409.8|46369.8|46409.8|46369.8|0
1648626900000|2022-03-30 07:55:00|46407.6|46367.6|46404.8|46364.8|46407.6|46367.6|46404.8|46364.8|0
1648626910000|2022-03-30 07:55:10|46402.6|46362.6|46399.8|46359.8|46402.6|46362.6|46399.8|46359.8|0
1648626930000|2022-03-30 07:55:30|46402.6|46362.6|46404.8|46364.8|46404.8|46364.8|46402.6|46362.6|0
1648626960000|2022-03-30 07:56:00|46409.8|46369.8|46409.8|46369.8|46409.8|46369.8|46409.8|46369.8|0
1648626970000|2022-03-30 07:56:10|46407.1|46367.1|46399.8|46359.8|46407.1|46367.1|46399.8|46359.8|0
1648626980000|2022-03-30 07:56:20|46404.8|46364.8|46404.8|46364.8|46404.8|46364.8|46404.8|46364.8|1
1648626990000|2022-03-30 07:56:30|46402.1|46362.1|46404.8|46364.8|46404.8|46364.8|46402.1|46362.1|1
1648627010000|2022-03-30 07:56:50|46402.1|46362.1|46402.1|46362.1|46402.1|46362.1|46402.1|46362.1|0
1648627020000|2022-03-30 07:57:00|46404.8|46364.8|46404.8|46364.8|46404.8|46364.8|46404.8|46364.8|0
1648627030000|2022-03-30 07:57:10|46402.1|46362.1|46402.1|46362.1|46402.1|46362.1|46402.1|46362.1|0
1648627040000|2022-03-30 07:57:20|46402|46362|46394.8|46354.8|46402|46362|46394.8|46354.8|0
1648627050000|2022-03-30 07:57:30|46392|46352|46389.8|46349.8|46392|46352|46389.8|46349.8|0
1648627070000|2022-03-30 07:57:50|46397|46357|46389.3|46349.3|46399.8|46359.8|46389.3|46349.3|0
1648627080000|2022-03-30 07:58:00|46394.8|46354.8|46394.8|46354.8|46394.8|46354.8|46394.8|46354.8|0
1648627120000|2022-03-30 07:58:40|46392|46352|46392|46352|46392|46352|46392|46352|0
1648627140000|2022-03-30 07:59:00|46397.6|46357.6|46397.6|46357.6|46397.6|46357.6|46397.6|46357.6|0
1648627150000|2022-03-30 07:59:10|46394.8|46354.8|46399.8|46359.8|46399.8|46359.8|46394.8|46354.8|0
1648627160000|2022-03-30 07:59:20|46402|46362|46399.8|46359.8|46402|46362|46397|46357|0
1648627180000|2022-03-30 07:59:40|46397|46357|46402|46362|46402|46362|46397|46357|0
1648627200000|2022-03-30 08:00:00|46397|46357|46397|46357|46402|46362|46397|46357|0
1648627230000|2022-03-30 08:00:30|46389.8|46349.8|46389.8|46349.8|46389.8|46349.8|46389.8|46349.8|0
1648627240000|2022-03-30 08:00:40|46387.6|46347.6|46387.6|46347.6|46387.6|46347.6|46387.6|46347.6|0
1648627250000|2022-03-30 08:00:50|46397|46357|46397|46357|46397|46357|46397|46357|1
1648627260000|2022-03-30 08:01:00|46399.8|46359.8|46417.6|46377.6|46417.6|46377.6|46399.8|46359.8|0
1648627270000|2022-03-30 08:01:10|46422|46382|46429.8|46389.8|46434.8|46394.8|46419.8|46379.8|7
1648627280000|2022-03-30 08:01:20|46434.8|46394.8|46434.8|46394.8|46439.8|46399.8|46434.8|46394.8|3
1648627290000|2022-03-30 08:01:30|46437.6|46397.6|46442|46402|46444.8|46404.8|46437.6|46397.6|0
1648627300000|2022-03-30 08:01:40|46437|46397|46447|46407|46447|46407|46437|46397|2
1648627310000|2022-03-30 08:01:50|46454.8|46414.8|46484.8|46444.8|46484.8|46444.8|46454.8|46414.8|11
1648627320000|2022-03-30 08:02:00|46492.6|46452.6|46489.8|46449.8|46497.6|46457.6|46489.8|46449.8|0
1648627330000|2022-03-30 08:02:10|46492.6|46452.6|46494.8|46454.8|46494.8|46454.8|46489.8|46449.8|0
1648627340000|2022-03-30 08:02:20|46492.6|46452.6|46484.8|46444.8|46492.6|46452.6|46479.8|46439.8|1
1648627350000|2022-03-30 08:02:30|46477|46437|46467.6|46427.6|46479.8|46439.8|46467|46427|13
1648627360000|2022-03-30 08:02:40|46462|46422|46452|46412|46462|46422|46452|46412|5
1648627370000|2022-03-30 08:02:50|46449.8|46409.8|46444.8|46404.8|46449.8|46409.8|46442|46402|1
1648627380000|2022-03-30 08:03:00|46442|46402|46434.8|46394.8|46444.8|46404.8|46434.8|46394.8|0
1648627390000|2022-03-30 08:03:10|46422|46382|46424.8|46384.8|46427.6|46387.6|46422|46382|1
1648627400000|2022-03-30 08:03:20|46422|46382|46419.8|46379.8|46424.8|46384.8|46419.8|46379.8|0
1648627410000|2022-03-30 08:03:30|46422.6|46382.6|46417|46377|46422.6|46382.6|46417|46377|0
1648627450000|2022-03-30 08:04:10|46412|46372|46414.8|46374.8|46414.8|46374.8|46412|46372|0
1648627490000|2022-03-30 08:04:50|46407|46367|46407|46367|46407|46367|46407|46367|0
1648627500000|2022-03-30 08:05:00|46404.8|46364.8|46404.2|46364.2|46404.8|46364.8|46404.2|46364.2|0
1648627510000|2022-03-30 08:05:10|46407|46367|46404.8|46364.8|46407|46367|46402|46362|0
1648627520000|2022-03-30 08:05:20|46402|46362|46404.8|46364.8|46404.8|46364.8|46402|46362|0
1648627550000|2022-03-30 08:05:50|46407.6|46367.6|46407.6|46367.6|46407.6|46367.6|46407.6|46367.6|0
1648627560000|2022-03-30 08:06:00|46404.8|46364.8|46404.8|46364.8|46407.6|46367.6|46404.8|46364.8|0
1648627590000|2022-03-30 08:06:30|46407.6|46367.6|46404.8|46364.8|46407.6|46367.6|46404.8|46364.8|0
1648627600000|2022-03-30 08:06:40|46407.6|46367.6|46404.8|46364.8|46407.6|46367.6|46404.8|46364.8|0
1648627610000|2022-03-30 08:06:50|46402.6|46362.6|46394.8|46354.8|46402.6|46362.6|46394.8|46354.8|3
1648627620000|2022-03-30 08:07:00|46389.8|46349.8|46387.6|46347.6|46389.8|46349.8|46387.6|46347.6|1
1648627640000|2022-03-30 08:07:20|46347.6|46307.6|46345.3|46305.3|46347.6|46307.6|46345.3|46305.3|10
1648627650000|2022-03-30 08:07:30|46342.6|46302.6|46342.6|46302.6|46342.6|46302.6|46342.6|46302.6|0
1648627660000|2022-03-30 08:07:40|46340.3|46300.3|46337.5|46297.5|46340.3|46300.3|46337.5|46297.5|0
1648627680000|2022-03-30 08:08:00|46342.5|46302.5|46337.5|46297.5|46342.5|46302.5|46337.5|46297.5|8
1648627690000|2022-03-30 08:08:10|46340.3|46300.3|46337.5|46297.5|46340.3|46300.3|46337.5|46297.5|0
1648627730000|2022-03-30 08:08:50|46340.3|46300.3|46340.3|46300.3|46345.3|46305.3|46340.3|46300.3|0
1648627740000|2022-03-30 08:09:00|46337.5|46297.5|46340.3|46300.3|46340.3|46300.3|46337.5|46297.5|0
1648627750000|2022-03-30 08:09:10|46337.5|46297.5|46337.5|46297.5|46337.5|46297.5|46337.5|46297.5|0
1648627760000|2022-03-30 08:09:20|46340.3|46300.3|46340.3|46300.3|46340.3|46300.3|46340.3|46300.3|0
1648627770000|2022-03-30 08:09:30|46337.5|46297.5|46340.3|46300.3|46340.3|46300.3|46337.5|46297.5|0
1648627780000|2022-03-30 08:09:40|46337.5|46297.5|46337.5|46297.5|46340.3|46300.3|46337.5|46297.5|0
1648627790000|2022-03-30 08:09:50|46340.3|46300.3|46340.3|46300.3|46340.3|46300.3|46337.5|46297.5|0
1648627800000|2022-03-30 08:10:00|46337.5|46297.5|46337.5|46297.5|46337.5|46297.5|46337.5|46297.5|0
1648627830000|2022-03-30 08:10:30|46345.3|46305.3|46337.5|46297.5|46345.3|46305.3|46337.5|46297.5|0
1648627840000|2022-03-30 08:10:40|46340.3|46300.3|46340.3|46300.3|46340.3|46300.3|46340.3|46300.3|0
1648627850000|2022-03-30 08:10:50|46337.5|46297.5|46307.5|46267.5|46337.5|46297.5|46299.8|46259.8|5
1648627860000|2022-03-30 08:11:00|46310.3|46270.3|46310.3|46270.3|46310.3|46270.3|46310.3|46270.3|0
1648627880000|2022-03-30 08:11:20|46307.5|46267.5|46283.1|46243.1|46307.5|46267.5|46278.1|46238.1|35
1648627890000|2022-03-30 08:11:30|46297.5|46257.5|46297.5|46257.5|46297.5|46257.5|46297.5|46257.5|2
1648627900000|2022-03-30 08:11:40|46287.5|46247.5|46283.1|46243.1|46287.5|46247.5|46283.1|46243.1|0
1648627910000|2022-03-30 08:11:50|46269.2|46229.2|46243.1|46203.1|46269.2|46229.2|46243.1|46203.1|18
1648627920000|2022-03-30 08:12:00|46238.1|46198.1|46235.3|46195.3|46238.1|46198.1|46235.3|46195.3|34
1648627930000|2022-03-30 08:12:10|46228.1|46188.1|46198.1|46158.1|46228.1|46188.1|46198.1|46158.1|12
1648627940000|2022-03-30 08:12:20|46195.3|46155.3|46200.3|46160.3|46200.3|46160.3|46195.3|46155.3|0
1648627960000|2022-03-30 08:12:40|46203.1|46163.1|46203.1|46163.1|46203.1|46163.1|46203.1|46163.1|0
1648627990000|2022-03-30 08:13:10|46208.1|46168.1|46183.1|46143.1|46208.1|46168.1|46183.1|46143.1|3
1648628000000|2022-03-30 08:13:20|||||||||1
1648628010000|2022-03-30 08:13:30|||||||||1
1648628030000|2022-03-30 08:13:50|46180.9|46140.9|46173.1|46133.1|46180.9|46140.9|46173.1|46133.1|0
1648628060000|2022-03-30 08:14:20|46168.1|46128.1|46168.1|46128.1|46168.1|46128.1|46165.9|46125.9|10
1648628070000|2022-03-30 08:14:30|46163.6|46123.6|46148.1|46108.1|46168.1|46128.1|46148.1|46108.1|14
1648628080000|2022-03-30 08:14:40|46145.3|46105.3|46150.3|46110.3|46150.3|46110.3|46145.3|46105.3|18
1648628090000|2022-03-30 08:14:50|46147.5|46107.5|46145.3|46105.3|46147.5|46107.5|46145.3|46105.3|5
1648628130000|2022-03-30 08:15:30|46143.1|46103.1|46148.1|46108.1|46148.1|46108.1|46140.3|46100.3|3
1648628140000|2022-03-30 08:15:40|||||||||1
1648628150000|2022-03-30 08:15:50|46145.3|46105.3|46150.3|46110.3|46150.3|46110.3|46145.3|46105.3|0
1648628160000|2022-03-30 08:16:00|46145.3|46105.3|46148.1|46108.1|46148.1|46108.1|46145.3|46105.3|2
1648628170000|2022-03-30 08:16:10|46153.1|46113.1|46153.1|46113.1|46153.1|46113.1|46153.1|46113.1|1
1648628180000|2022-03-30 08:16:20|46155.3|46115.3|46155.3|46115.3|46158.1|46118.1|46155.3|46115.3|2
1648628200000|2022-03-30 08:16:40|||||||||3
1648628210000|2022-03-30 08:16:50|||||||||1
1648628220000|2022-03-30 08:17:00|||||||||7
1648628230000|2022-03-30 08:17:10|46165.3|46125.3|46165.3|46125.3|46165.3|46125.3|46165.3|46125.3|8
1648628240000|2022-03-30 08:17:20|46170.3|46130.3|46167.5|46127.5|46170.3|46130.3|46167.5|46127.5|1
1648628250000|2022-03-30 08:17:30|46170.3|46130.3|46170.3|46130.3|46170.3|46130.3|46170.3|46130.3|0
1648628260000|2022-03-30 08:17:40|46167.5|46127.5|46167.5|46127.5|46167.5|46127.5|46167.5|46127.5|0
1648628270000|2022-03-30 08:17:50|46165.3|46125.3|46165.3|46125.3|46170.3|46130.3|46162.5|46122.5|0
1648628300000|2022-03-30 08:18:20|46162.5|46122.5|46165.3|46125.3|46165.3|46125.3|46162.5|46122.5|0
1648628310000|2022-03-30 08:18:30|46164.7|46124.7|46167.5|46127.5|46175.3|46135.3|46164.7|46124.7|4
1648628330000|2022-03-30 08:18:50|46165.3|46125.3|46162.5|46122.5|46167.5|46127.5|46162.5|46122.5|1
1648628340000|2022-03-30 08:19:00|46167.5|46127.5|46177.5|46137.5|46177.5|46137.5|46167.5|46127.5|0
1648628350000|2022-03-30 08:19:10|46172.5|46132.5|46172.5|46132.5|46172.5|46132.5|46169.7|46129.7|0
1648628360000|2022-03-30 08:19:20|46169.7|46129.7|46170.3|46130.3|46170.3|46130.3|46159.7|46119.7|1
1648628370000|2022-03-30 08:19:30|46167.5|46127.5|46162.5|46122.5|46167.5|46127.5|46162.5|46122.5|0
1648628380000|2022-03-30 08:19:40|46167.5|46127.5|46167.5|46127.5|46167.5|46127.5|46167.5|46127.5|0
1648628390000|2022-03-30 08:19:50|46165.3|46125.3|46167.5|46127.5|46167.5|46127.5|46165.3|46125.3|0
1648628400000|2022-03-30 08:20:00|46165.3|46125.3|46165.3|46125.3|46165.3|46125.3|46165.3|46125.3|0
1648628410000|2022-03-30 08:20:10|46167.5|46127.5|46167.5|46127.5|46174.7|46134.7|46167.5|46127.5|1
1648628420000|2022-03-30 08:20:20|46162.5|46122.5|46162.5|46122.5|46162.5|46122.5|46162.5|46122.5|0
1648628430000|2022-03-30 08:20:30|46164.7|46124.7|46164.7|46124.7|46167.5|46127.5|46164.7|46124.7|0
1648628440000|2022-03-30 08:20:40|46167.5|46127.5|46172.5|46132.5|46172.5|46132.5|46167.5|46127.5|0
1648628450000|2022-03-30 08:20:50|46174.7|46134.7|46167.5|46127.5|46174.7|46134.7|46167.5|46127.5|0
1648628460000|2022-03-30 08:21:00|46170.3|46130.3|46170.3|46130.3|46170.3|46130.3|46170.3|46130.3|0
1648628470000|2022-03-30 08:21:10|46167.5|46127.5|46164.7|46124.7|46172.5|46132.5|46162.5|46122.5|3
1648628480000|2022-03-30 08:21:20|46167.5|46127.5|46179.7|46139.7|46179.7|46139.7|46167.5|46127.5|3
1648628500000|2022-03-30 08:21:40|46177.5|46137.5|46172.5|46132.5|46177.5|46137.5|46169.7|46129.7|0
1648628520000|2022-03-30 08:22:00|46167.5|46127.5|46172.5|46132.5|46172.5|46132.5|46167.5|46127.5|3
1648628530000|2022-03-30 08:22:10|46170.2|46130.2|46167.5|46127.5|46170.2|46130.2|46167.5|46127.5|0
1648628540000|2022-03-30 08:22:20|46169.7|46129.7|46172.5|46132.5|46172.5|46132.5|46169.7|46129.7|0
1648628550000|2022-03-30 08:22:30|46169.7|46129.7|46169.7|46129.7|46172.5|46132.5|46169.7|46129.7|1
1648628560000|2022-03-30 08:22:40|46172.5|46132.5|46172.5|46132.5|46172.5|46132.5|46172.5|46132.5|0
1648628570000|2022-03-30 08:22:50|46177.5|46137.5|46177.5|46137.5|46177.5|46137.5|46177.5|46137.5|0
1648628580000|2022-03-30 08:23:00|46174.7|46134.7|46174.7|46134.7|46174.7|46134.7|46174.7|46134.7|0
1648628590000|2022-03-30 08:23:10|46177.5|46137.5|46174.7|46134.7|46177.5|46137.5|46174.7|46134.7|0
1648628600000|2022-03-30 08:23:20|46182.5|46142.5|46177.5|46137.5|46182.5|46142.5|46174.7|46134.7|0
1648628620000|2022-03-30 08:23:40|46174.7|46134.7|46174.7|46134.7|46174.7|46134.7|46174.7|46134.7|0
1648628640000|2022-03-30 08:24:00|46177.5|46137.5|46169.7|46129.7|46177.5|46137.5|46169.7|46129.7|0
1648628650000|2022-03-30 08:24:10|46177.5|46137.5|46174.7|46134.7|46177.5|46137.5|46174.7|46134.7|2
1648628660000|2022-03-30 08:24:20|46176.9|46136.9|46179.7|46139.7|46179.7|46139.7|46176.9|46136.9|3
1648628670000|2022-03-30 08:24:30|46176.9|46136.9|46176.9|46136.9|46176.9|46136.9|46176.9|46136.9|0
1648628690000|2022-03-30 08:24:50|46179.7|46139.7|46182.5|46142.5|46185.8|46145.8|46176.9|46136.9|21
1648628700000|2022-03-30 08:25:00|46184.7|46144.7|46182.5|46142.5|46184.7|46144.7|46182.5|46142.5|0
1648628710000|2022-03-30 08:25:10|46179.7|46139.7|46184.7|46144.7|46184.7|46144.7|46179.7|46139.7|0
1648628740000|2022-03-30 08:25:40|46187.4|46147.4|46190.2|46150.2|46190.2|46150.2|46187.4|46147.4|4
1648628750000|2022-03-30 08:25:50|46187.4|46147.4|46187.4|46147.4|46187.4|46147.4|46187.4|46147.4|0
1648628770000|2022-03-30 08:26:10|46184.7|46144.7|46184.7|46144.7|46184.7|46144.7|46184.7|46144.7|1
1648628780000|2022-03-30 08:26:20|||||||||1
1648628800000|2022-03-30 08:26:40|46186.9|46146.9|46184.7|46144.7|46186.9|46146.9|46184.7|46144.7|0
1648628810000|2022-03-30 08:26:50|46187.4|46147.4|46187.4|46147.4|46187.4|46147.4|46184.7|46144.7|0
1648628820000|2022-03-30 08:27:00|46184.7|46144.7|46184.7|46144.7|46184.7|46144.7|46184.7|46144.7|0
1648628830000|2022-03-30 08:27:10|46187.4|46147.4|46184.7|46144.7|46187.4|46147.4|46184.7|46144.7|0
1648628840000|2022-03-30 08:27:20|46187.4|46147.4|46187.4|46147.4|46187.4|46147.4|46187.4|46147.4|0
1648628860000|2022-03-30 08:27:40|46184.7|46144.7|46184.7|46144.7|46187.4|46147.4|46184.7|46144.7|0
1648628870000|2022-03-30 08:27:50|46187.4|46147.4|46187.4|46147.4|46189.7|46149.7|46184.7|46144.7|1
1648628880000|2022-03-30 08:28:00|46184.7|46144.7|46184.7|46144.7|46184.7|46144.7|46184.7|46144.7|0
1648628890000|2022-03-30 08:28:10|46187.4|46147.4|46184.7|46144.7|46187.4|46147.4|46184.7|46144.7|0
1648628910000|2022-03-30 08:28:30|46187.4|46147.4|46187.4|46147.4|46187.4|46147.4|46187.4|46147.4|0
1648628920000|2022-03-30 08:28:40|46184.6|46144.6|46187.4|46147.4|46187.4|46147.4|46184.6|46144.6|0
1648628930000|2022-03-30 08:28:50|46184.6|46144.6|46184.6|46144.6|46184.6|46144.6|46184.6|46144.6|0
1648628980000|2022-03-30 08:29:40|46179.6|46139.6|46179.6|46139.6|46179.6|46139.6|46176.9|46136.9|2
1648629020000|2022-03-30 08:30:20|46181.9|46141.9|46184.6|46144.6|46184.6|46144.6|46181.9|46141.9|1
1648629030000|2022-03-30 08:30:30|46181.9|46141.9|46181.9|46141.9|46181.9|46141.9|46181.9|46141.9|0
1648629050000|2022-03-30 08:30:50|46184.1|46144.1|46184.6|46144.6|46184.6|46144.6|46184.1|46144.1|0
1648629060000|2022-03-30 08:31:00|46181.9|46141.9|46197.4|46157.4|46197.4|46157.4|46181.9|46141.9|2
1648629070000|2022-03-30 08:31:10|46194.6|46154.6|46199.6|46159.6|46199.6|46159.6|46191.9|46151.9|0
1648629130000|2022-03-30 08:32:10|46202.4|46162.4|46202.4|46162.4|46205.2|46165.2|46202.4|46162.4|3
1648629140000|2022-03-30 08:32:20|46195.2|46155.2|46199.6|46159.6|46199.6|46159.6|46195.2|46155.2|3
1648629160000|2022-03-30 08:32:40|46202.4|46162.4|46202.4|46162.4|46202.4|46162.4|46202.4|46162.4|0
1648629170000|2022-03-30 08:32:50|46205.2|46165.2|46205.2|46165.2|46205.2|46165.2|46205.2|46165.2|2
1648629180000|2022-03-30 08:33:00|46202.4|46162.4|46199.6|46159.6|46202.4|46162.4|46197.4|46157.4|5
1648629220000|2022-03-30 08:33:40|46205.2|46165.2|46205.2|46165.2|46205.2|46165.2|46205.2|46165.2|4
1648629230000|2022-03-30 08:33:50|||||||||1
1648629240000|2022-03-30 08:34:00|46217.4|46177.4|46217.4|46177.4|46219.6|46179.6|46214.6|46174.6|2
1648629250000|2022-03-30 08:34:10|46222.4|46182.4|46219.6|46179.6|46222.4|46182.4|46219.6|46179.6|0
1648629260000|2022-03-30 08:34:20|46215.2|46175.2|46221.8|46181.8|46221.8|46181.8|46215.2|46175.2|1
1648629270000|2022-03-30 08:34:30|46227.4|46187.4|46224.6|46184.6|46227.4|46187.4|46224.6|46184.6|0
1648629280000|2022-03-30 08:34:40|46222.4|46182.4|46222.4|46182.4|46222.4|46182.4|46222.4|46182.4|0
1648629290000|2022-03-30 08:34:50|46224.6|46184.6|46227.4|46187.4|46227.4|46187.4|46222.4|46182.4|0
1648629330000|2022-03-30 08:35:30|46224.6|46184.6|46224.6|46184.6|46224.6|46184.6|46224.6|46184.6|0
1648629350000|2022-03-30 08:35:50|46222.4|46182.4|46222.4|46182.4|46222.4|46182.4|46219.6|46179.6|1
1648629380000|2022-03-30 08:36:20|46227.4|46187.4|46227.4|46187.4|46227.4|46187.4|46227.4|46187.4|2
1648629410000|2022-03-30 08:36:50|46237.4|46197.4|46237.4|46197.4|46237.4|46197.4|46237.4|46197.4|0
1648629420000|2022-03-30 08:37:00|46234.6|46194.6|46229.6|46189.6|46234.6|46194.6|46225.2|46185.2|15
1648629430000|2022-03-30 08:37:10|46232.4|46192.4|46229.6|46189.6|46232.4|46192.4|46229.6|46189.6|0
1648629440000|2022-03-30 08:37:20|46227.4|46187.4|46227.4|46187.4|46227.4|46187.4|46227.4|46187.4|1
1648629450000|2022-03-30 08:37:30|46229.6|46189.6|46229.6|46189.6|46229.6|46189.6|46229.6|46189.6|0
1648629460000|2022-03-30 08:37:40|46251.8|46211.8|46251.8|46211.8|46251.8|46211.8|46251.8|46211.8|10
1648629470000|2022-03-30 08:37:50|46254.6|46214.6|46254.6|46214.6|46254.6|46214.6|46254.6|46214.6|0
1648629480000|2022-03-30 08:38:00|46257.4|46217.4|46257.4|46217.4|46257.4|46217.4|46257.4|46217.4|0
1648629500000|2022-03-30 08:38:20|46259.6|46219.6|46259.6|46219.6|46259.6|46219.6|46259.6|46219.6|0
1648629510000|2022-03-30 08:38:30|46267.4|46227.4|46267.4|46227.4|46269.6|46229.6|46267.4|46227.4|1
1648629540000|2022-03-30 08:39:00|46284.6|46244.6|46284.6|46244.6|46284.6|46244.6|46284.6|46244.6|4
1648629550000|2022-03-30 08:39:10|46279.6|46239.6|46276.8|46236.8|46279.6|46239.6|46276.8|46236.8|2
1648629570000|2022-03-30 08:39:30|46274.6|46234.6|46269.6|46229.6|46274.6|46234.6|46269.6|46229.6|0
1648629580000|2022-03-30 08:39:40|46304.6|46264.6|46289.6|46249.6|46304.6|46264.6|46286.8|46246.8|6
1648629590000|2022-03-30 08:39:50|46287.4|46247.4|46296.8|46256.8|46296.8|46256.8|46287.4|46247.4|4
1648629600000|2022-03-30 08:40:00|46291.8|46251.8|46296.8|46256.8|46296.8|46256.8|46291.8|46251.8|4
1648629610000|2022-03-30 08:40:10|46299.6|46259.6|46299.6|46259.6|46299.6|46259.6|46299.6|46259.6|3
1648629630000|2022-03-30 08:40:30|46294.6|46254.6|46294.6|46254.6|46294.6|46254.6|46294.6|46254.6|0
1648629640000|2022-03-30 08:40:40|46299.6|46259.6|46299.6|46259.6|46299.6|46259.6|46299.6|46259.6|1
1648629650000|2022-03-30 08:40:50|46304.6|46264.6|46309.6|46269.6|46309.6|46269.6|46304.6|46264.6|0
1648629660000|2022-03-30 08:41:00|||||||||2
1648629670000|2022-03-30 08:41:10|46306.8|46266.8|46309.6|46269.6|46309.6|46269.6|46306.8|46266.8|2
1648629680000|2022-03-30 08:41:20|46306.8|46266.8|46309.6|46269.6|46309.6|46269.6|46306.8|46266.8|2
1648629690000|2022-03-30 08:41:30|46306.8|46266.8|46324.6|46284.6|46324.6|46284.6|46306.8|46266.8|19
1648629700000|2022-03-30 08:41:40|46322.4|46282.4|46324.6|46284.6|46324.6|46284.6|46322.4|46282.4|0
1648629710000|2022-03-30 08:41:50|46334.6|46294.6|46341.8|46301.8|46342.4|46302.4|46334.6|46294.6|10
1648629720000|2022-03-30 08:42:00|46344.6|46304.6|46344.6|46304.6|46344.6|46304.6|46344.6|46304.6|0
1648629730000|2022-03-30 08:42:10|46346.8|46306.8|46349.6|46309.6|46349.6|46309.6|46344.6|46304.6|2
1648629760000|2022-03-30 08:42:40|46357.4|46317.4|46357.4|46317.4|46357.4|46317.4|46357.4|46317.4|3
1648629780000|2022-03-30 08:43:00|46357.3|46317.3|46357.3|46317.3|46357.3|46317.3|46357.3|46317.3|0
1648629790000|2022-03-30 08:43:10|46354.6|46314.6|46357.3|46317.3|46357.3|46317.3|46354.6|46314.6|1
1648629810000|2022-03-30 08:43:30|46354.6|46314.6|46354.6|46314.6|46354.6|46314.6|46351.8|46311.8|0
1648629830000|2022-03-30 08:43:50|46346.2|46306.2|46357.3|46317.3|46357.3|46317.3|46346.2|46306.2|5
1648629840000|2022-03-30 08:44:00|46354.6|46314.6|46354.6|46314.6|46354.6|46314.6|46354.6|46314.6|0
1648629850000|2022-03-30 08:44:10|46356.8|46316.8|46359.6|46319.6|46359.6|46319.6|46356.8|46316.8|0
1648629870000|2022-03-30 08:44:30|46354.6|46314.6|46354.6|46314.6|46354.6|46314.6|46354.6|46314.6|0
1648629900000|2022-03-30 08:45:00|46359.6|46319.6|46374.6|46334.6|46377.3|46337.3|46359.6|46319.6|5
1648629910000|2022-03-30 08:45:10|46379.6|46339.6|46374.6|46334.6|46379.6|46339.6|46374.6|46334.6|0
1648629920000|2022-03-30 08:45:20|46377.3|46337.3|46369.6|46329.6|46377.3|46337.3|46369.6|46329.6|0
1648629930000|2022-03-30 08:45:30|46371.8|46331.8|46372.3|46332.3|46372.3|46332.3|46367.3|46327.3|0
1648629940000|2022-03-30 08:45:40|46374.6|46334.6|46374.6|46334.6|46374.6|46334.6|46374.6|46334.6|0
1648629950000|2022-03-30 08:45:50|46370.1|46330.1|46370.1|46330.1|46370.1|46330.1|46370.1|46330.1|0
1648629960000|2022-03-30 08:46:00|46367.3|46327.3|46365.1|46325.1|46367.3|46327.3|46365.1|46325.1|0
1648629990000|2022-03-30 08:46:30|46364.5|46324.5|46364.5|46324.5|46364.5|46324.5|46364.5|46324.5|2
1648630000000|2022-03-30 08:46:40|46367.3|46327.3|46364.5|46324.5|46367.3|46327.3|46364.5|46324.5|0
1648630020000|2022-03-30 08:47:00|46372.3|46332.3|46372.3|46332.3|46372.3|46332.3|46372.3|46332.3|0
1648630030000|2022-03-30 08:47:10|46369.5|46329.5|46375.1|46335.1|46375.1|46335.1|46369.5|46329.5|0
1648630050000|2022-03-30 08:47:30|46372.3|46332.3|46372.3|46332.3|46372.3|46332.3|46372.3|46332.3|0
1648630060000|2022-03-30 08:47:40|46375.1|46335.1|46375.1|46335.1|46375.1|46335.1|46375.1|46335.1|0
1648630070000|2022-03-30 08:47:50|46381.8|46341.8|46384.5|46344.5|46387.3|46347.3|46381.8|46341.8|1
1648630080000|2022-03-30 08:48:00|46387.3|46347.3|46382.3|46342.3|46396.8|46356.8|46382.3|46342.3|5
1648630090000|2022-03-30 08:48:10|46379.5|46339.5|46389.5|46349.5|46389.5|46349.5|46379.5|46339.5|0
1648630100000|2022-03-30 08:48:20|46387.3|46347.3|46376.8|46336.8|46389.5|46349.5|46376.8|46336.8|3
1648630130000|2022-03-30 08:48:50|46371.8|46331.8|46369.5|46329.5|46371.8|46331.8|46369.5|46329.5|2
1648630140000|2022-03-30 08:49:00|46367.3|46327.3|46364.5|46324.5|46367.3|46327.3|46364.5|46324.5|0
1648630150000|2022-03-30 08:49:10|46367.3|46327.3|46367.3|46327.3|46367.3|46327.3|46367.3|46327.3|0
1648630180000|2022-03-30 08:49:40|46364.5|46324.5|46364.5|46324.5|46364.5|46324.5|46364.5|46324.5|0
1648630190000|2022-03-30 08:49:50|46359.5|46319.5|46364.5|46324.5|46364.5|46324.5|46359.5|46319.5|0
1648630200000|2022-03-30 08:50:00|46366.7|46326.7|46371.7|46331.7|46371.7|46331.7|46366.7|46326.7|0
1648630210000|2022-03-30 08:50:10|46364.5|46324.5|46369.5|46329.5|46369.5|46329.5|46364.5|46324.5|2
1648630220000|2022-03-30 08:50:20|46365.1|46325.1|46364.5|46324.5|46369.5|46329.5|46364.5|46324.5|0
1648630230000|2022-03-30 08:50:30|46371.7|46331.7|46371.7|46331.7|46374.5|46334.5|46371.7|46331.7|0
1648630250000|2022-03-30 08:50:50|46374.5|46334.5|46371.7|46331.7|46374.5|46334.5|46371.7|46331.7|0
1648630260000|2022-03-30 08:51:00|46374.5|46334.5|46381.7|46341.7|46381.7|46341.7|46374.5|46334.5|0
1648630270000|2022-03-30 08:51:10|46391.7|46351.7|46391.7|46351.7|46391.7|46351.7|46391.7|46351.7|0
1648630280000|2022-03-30 08:51:20|46386.7|46346.7|46391.7|46351.7|46391.7|46351.7|46386.7|46346.7|1
1648630290000|2022-03-30 08:51:30|46386.7|46346.7|46396.7|46356.7|46396.7|46356.7|46386.7|46346.7|5
1648630300000|2022-03-30 08:51:40|46394.5|46354.5|46389.5|46349.5|46394.5|46354.5|46389.5|46349.5|0
1648630310000|2022-03-30 08:51:50|46386.7|46346.7|46389.5|46349.5|46389.5|46349.5|46386.7|46346.7|0
1648630320000|2022-03-30 08:52:00|46384.5|46344.5|46386.7|46346.7|46399.5|46359.5|46384.5|46344.5|17
1648630330000|2022-03-30 08:52:10|46384.5|46344.5|46379.5|46339.5|46386.7|46346.7|46379.5|46339.5|0
1648630340000|2022-03-30 08:52:20|46382.3|46342.3|46379.5|46339.5|46382.3|46342.3|46379.5|46339.5|9
1648630350000|2022-03-30 08:52:30|46386.7|46346.7|46379.5|46339.5|46386.7|46346.7|46379.5|46339.5|0
1648630360000|2022-03-30 08:52:40|46381.7|46341.7|46371.7|46331.7|46389.5|46349.5|46371.7|46331.7|0
1648630430000|2022-03-30 08:53:50|46366.7|46326.7|46371.7|46331.7|46371.7|46331.7|46366.7|46326.7|0
1648630460000|2022-03-30 08:54:20|46366.7|46326.7|46366.7|46326.7|46366.7|46326.7|46366.7|46326.7|0
1648630540000|2022-03-30 08:55:40|46371.7|46331.7|46366.7|46326.7|46371.7|46331.7|46366.7|46326.7|0
1648630550000|2022-03-30 08:55:50|46364.5|46324.5|46354.5|46314.5|46364.5|46324.5|46354.5|46314.5|1
1648630560000|2022-03-30 08:56:00|46356.7|46316.7|46359.5|46319.5|46364.5|46324.5|46356.7|46316.7|0
1648630570000|2022-03-30 08:56:10|46357.3|46317.3|46354.5|46314.5|46357.3|46317.3|46354.5|46314.5|0
1648630580000|2022-03-30 08:56:20|46351.7|46311.7|46354.5|46314.5|46354.5|46314.5|46351.7|46311.7|0
1648630590000|2022-03-30 08:56:30|||||||||1
1648630610000|2022-03-30 08:56:50|46356.7|46316.7|46365.6|46325.6|46365.6|46325.6|46356.7|46316.7|2
1648630620000|2022-03-30 08:57:00|46357.3|46317.3|46357.3|46317.3|46357.3|46317.3|46357.3|46317.3|0
1648630650000|2022-03-30 08:57:30|46362.3|46322.3|46362.3|46322.3|46362.3|46322.3|46362.3|46322.3|0
1648630680000|2022-03-30 08:58:00|46359.5|46319.5|46359.5|46319.5|46359.5|46319.5|46359.5|46319.5|0
1648630690000|2022-03-30 08:58:10|46357.3|46317.3|46357.3|46317.3|46357.3|46317.3|46357.3|46317.3|1
1648630720000|2022-03-30 08:58:40|46360|46320|46360|46320|46360|46320|46357.3|46317.3|0
1648630730000|2022-03-30 08:58:50|46357.3|46317.3|46357.3|46317.3|46360|46320|46357.3|46317.3|0
1648630740000|2022-03-30 08:59:00|46367.3|46327.3|46380|46340|46387.3|46347.3|46367.3|46327.3|2
1648630750000|2022-03-30 08:59:10|46382.3|46342.3|46387.3|46347.3|46387.3|46347.3|46382.3|46342.3|0
1648630770000|2022-03-30 08:59:30|46389.5|46349.5|46395|46355|46395|46355|46382.3|46342.3|0
1648630780000|2022-03-30 08:59:40|46387.3|46347.3|46387.3|46347.3|46387.3|46347.3|46387.3|46347.3|0
1648630790000|2022-03-30 08:59:50|46385|46345|46382.3|46342.3|46385|46345|46377.3|46337.3|2
1648630800000|2022-03-30 09:00:00|46380|46340|46370|46330|46380|46340|46370|46330|0
1648630810000|2022-03-30 09:00:10|46367.3|46327.3|46367.3|46327.3|46370|46330|46367.3|46327.3|0
1648630820000|2022-03-30 09:00:20|46370|46330|46367.3|46327.3|46370|46330|46365|46325|0
1648630830000|2022-03-30 09:00:30|46367.2|46327.2|46367.2|46327.2|46370|46330|46367.2|46327.2|0
1648630840000|2022-03-30 09:00:40|46370|46330|46367.2|46327.2|46370|46330|46367.2|46327.2|0
1648630890000|2022-03-30 09:01:30|46365|46325|46357.2|46317.2|46365|46325|46357.2|46317.2|1
1648630900000|2022-03-30 09:01:40|46360|46320|46357.2|46317.2|46360|46320|46357.2|46317.2|0
1648630920000|2022-03-30 09:02:00|46362.2|46322.2|46370|46330|46370|46330|46357.2|46317.2|1
1648630930000|2022-03-30 09:02:10|46367.2|46327.2|46367.2|46327.2|46372.2|46332.2|46367.2|46327.2|0
1648630950000|2022-03-30 09:02:30|46370|46330|46367.2|46327.2|46370|46330|46367.2|46327.2|0
1648630960000|2022-03-30 09:02:40|46377.2|46337.2|46377.2|46337.2|46377.2|46337.2|46377.2|46337.2|2
1648631000000|2022-03-30 09:03:20|46385|46345|46385|46345|46385|46345|46382.2|46342.2|0
1648631010000|2022-03-30 09:03:30|46382.2|46342.2|46392.2|46352.2|46402.2|46362.2|46382.2|46342.2|15
1648631020000|2022-03-30 09:03:40|46395|46355|46392.2|46352.2|46395|46355|46392.2|46352.2|0
1648631030000|2022-03-30 09:03:50|46395|46355|46387.2|46347.2|46395|46355|46387.2|46347.2|2
1648631040000|2022-03-30 09:04:00|46392.2|46352.2|46387.2|46347.2|46397.2|46357.2|46387.2|46347.2|0
1648631080000|2022-03-30 09:04:40|46390|46350|46397.2|46357.2|46397.2|46357.2|46390|46350|1
1648631090000|2022-03-30 09:04:50|46402.2|46362.2|46389.4|46349.4|46402.2|46362.2|46389.4|46349.4|0
1648631100000|2022-03-30 09:05:00|46392.2|46352.2|46407.2|46367.2|46407.2|46367.2|46387.2|46347.2|0
1648631110000|2022-03-30 09:05:10|46412.2|46372.2|46412.2|46372.2|46412.2|46372.2|46412.2|46372.2|0
1648631120000|2022-03-30 09:05:20|46407.2|46367.2|46432.2|46392.2|46435|46395|46407.2|46367.2|21
1648631130000|2022-03-30 09:05:30|46419.4|46379.4|46422.2|46382.2|46422.2|46382.2|46419.4|46379.4|2
1648631140000|2022-03-30 09:05:40|46450|46410|46447.2|46407.2|46450|46410|46447.2|46407.2|9
1648631150000|2022-03-30 09:05:50|46450|46410|46457.2|46417.2|46457.2|46417.2|46450|46410|0
1648631160000|2022-03-30 09:06:00|46462.2|46422.2|46457.2|46417.2|46462.2|46422.2|46457.2|46417.2|0
1648631190000|2022-03-30 09:06:30|46460|46420|46462.2|46422.2|46467.2|46427.2|46460|46420|5
1648631200000|2022-03-30 09:06:40|46464.4|46424.4|46462.8|46422.8|46467.2|46427.2|46457.2|46417.2|0
1648631210000|2022-03-30 09:06:50|46455|46415|46457.2|46417.2|46465|46425|46455|46415|2
1648631220000|2022-03-30 09:07:00|46460|46420|46465|46425|46465|46425|46457.2|46417.2|1
1648631230000|2022-03-30 09:07:10|46462.8|46422.8|46465|46425|46465|46425|46460|46420|0
1648631260000|2022-03-30 09:07:40|46462.8|46422.8|46462.8|46422.8|46462.8|46422.8|46462.8|46422.8|0
1648631270000|2022-03-30 09:07:50|46460.6|46420.6|46467.2|46427.2|46467.2|46427.2|46460.6|46420.6|1
1648631280000|2022-03-30 09:08:00|46470|46430|46462.8|46422.8|46470|46430|46462.8|46422.8|0
1648631300000|2022-03-30 09:08:20|46460|46420|46460|46420|46460|46420|46460|46420|0
1648631310000|2022-03-30 09:08:30|46457.8|46417.8|46455|46415|46457.8|46417.8|46455|46415|0
1648631330000|2022-03-30 09:08:50|46497.2|46457.2|46497.2|46457.2|46500|46460|46497.2|46457.2|3
1648631340000|2022-03-30 09:09:00|46500|46460|46530|46490|46530|46490|46497.2|46457.2|33
1648631350000|2022-03-30 09:09:10|46522.8|46482.8|46520|46480|46525|46485|46520|46480|4
1648631360000|2022-03-30 09:09:20|46525|46485|46518.3|46478.3|46525|46485|46518.3|46478.3|1
1648631370000|2022-03-30 09:09:30|46512.8|46472.8|46520|46480|46522.8|46482.8|46512.8|46472.8|4
1648631380000|2022-03-30 09:09:40|46487.8|46447.8|46487.8|46447.8|46487.8|46447.8|46485.5|46445.5|8
1648631400000|2022-03-30 09:10:00|46470|46430|46470|46430|46470|46430|46467.2|46427.2|1
1648631410000|2022-03-30 09:10:10|46467.2|46427.2|46467.2|46427.2|46467.2|46427.2|46467.2|46427.2|0
1648631450000|2022-03-30 09:10:50|46465|46425|46460|46420|46465|46425|46460|46420|0
1648631460000|2022-03-30 09:11:00|46457.2|46417.2|46462.8|46422.8|46462.8|46422.8|46457.2|46417.2|0
1648631470000|2022-03-30 09:11:10|46460|46420|46457.2|46417.2|46460|46420|46457.2|46417.2|0
1648631480000|2022-03-30 09:11:20|46462.8|46422.8|46477.2|46437.2|46480|46440|46462.8|46422.8|11
1648631500000|2022-03-30 09:11:40|46475|46435|46470|46430|46475|46435|46470|46430|0
1648631520000|2022-03-30 09:12:00|46472.8|46432.8|46485|46445|46485|46445|46472.8|46432.8|2
1648631530000|2022-03-30 09:12:10|46492.2|46452.2|46492.2|46452.2|46500|46460|46490|46450|3
1648631540000|2022-03-30 09:12:20|46494.4|46454.4|46502.8|46462.8|46502.8|46462.8|46494.4|46454.4|1
1648631550000|2022-03-30 09:12:30|46500|46460|46497.2|46457.2|46500|46460|46497.2|46457.2|0
1648631560000|2022-03-30 09:12:40|46500|46460|46500|46460|46500|46460|46500|46460|0
1648631590000|2022-03-30 09:13:10|46497.2|46457.2|46500|46460|46500|46460|46497.2|46457.2|0
1648631610000|2022-03-30 09:13:30|46527.2|46487.2|46527.2|46487.2|46527.2|46487.2|46527.2|46487.2|49
1648631630000|2022-03-30 09:13:50|46524.4|46484.4|46527.2|46487.2|46527.2|46487.2|46524.4|46484.4|0
1648631640000|2022-03-30 09:14:00|46520|46480|46522.7|46482.7|46522.7|46482.7|46520|46480|2
1648631650000|2022-03-30 09:14:10|46520|46480|46520|46480|46520|46480|46520|46480|0
1648631660000|2022-03-30 09:14:20|46557.2|46517.2|46577.2|46537.2|46577.2|46537.2|46557.2|46517.2|7
1648631670000|2022-03-30 09:14:30|46580|46540|46565|46525|46580|46540|46565|46525|2
1648631680000|2022-03-30 09:14:40|46570|46530|46567.7|46527.7|46570|46530|46567.7|46527.7|0
1648631690000|2022-03-30 09:14:50|46557.7|46517.7|46555|46515|46557.7|46517.7|46555|46515|0
1648631700000|2022-03-30 09:15:00|46550|46510|46552.7|46512.7|46552.7|46512.7|46545|46505|1
1648631720000|2022-03-30 09:15:20|46549.9|46509.9|46549.9|46509.9|46549.9|46509.9|46549.9|46509.9|0
1648631730000|2022-03-30 09:15:30|46547.7|46507.7|46547.7|46507.7|46547.7|46507.7|46544.9|46504.9|1
1648631740000|2022-03-30 09:15:40|46545.5|46505.5|46542.7|46502.7|46545.5|46505.5|46542.7|46502.7|0
1648631750000|2022-03-30 09:15:50|46534.9|46494.9|46534.9|46494.9|46534.9|46494.9|46534.9|46494.9|0
1648631760000|2022-03-30 09:16:00|46537.7|46497.7|46547.7|46507.7|46547.7|46507.7|46537.7|46497.7|2
1648631770000|2022-03-30 09:16:10|46552.7|46512.7|46564.9|46524.9|46567.7|46527.7|46552.7|46512.7|4
1648631780000|2022-03-30 09:16:20|46567.7|46527.7|46559.9|46519.9|46567.7|46527.7|46559.9|46519.9|0
1648631790000|2022-03-30 09:16:30|46552.2|46512.2|46552.2|46512.2|46552.2|46512.2|46552.2|46512.2|0
1648631800000|2022-03-30 09:16:40|46557.7|46517.7|46547.2|46507.2|46557.7|46517.7|46547.2|46507.2|5
1648631810000|2022-03-30 09:16:50|46544.9|46504.9|46544.9|46504.9|46547.2|46507.2|46544.9|46504.9|0
1648631820000|2022-03-30 09:17:00|46547.2|46507.2|46559.9|46519.9|46559.9|46519.9|46547.2|46507.2|0
1648631830000|2022-03-30 09:17:10|46552.2|46512.2|46527.7|46487.7|46554.9|46514.9|46527.7|46487.7|2
1648631850000|2022-03-30 09:17:30|46524.9|46484.9|46532.2|46492.2|46534.9|46494.9|46524.9|46484.9|6
1648631860000|2022-03-30 09:17:40|46534.9|46494.9|46532.2|46492.2|46539.9|46499.9|46532.2|46492.2|2
1648631870000|2022-03-30 09:17:50|46527.2|46487.2|46542.2|46502.2|46542.2|46502.2|46527.2|46487.2|1
1648631880000|2022-03-30 09:18:00|46544.9|46504.9|46537.7|46497.7|46544.9|46504.9|46534.9|46494.9|0
1648631890000|2022-03-30 09:18:10|46534.9|46494.9|46537.7|46497.7|46537.7|46497.7|46534.9|46494.9|0
1648631900000|2022-03-30 09:18:20|46534.9|46494.9|46534.9|46494.9|46537.7|46497.7|46534.9|46494.9|0
1648631910000|2022-03-30 09:18:30|46537.1|46497.1|46537.1|46497.1|46537.1|46497.1|46537.1|46497.1|0
1648631920000|2022-03-30 09:18:40|46539.9|46499.9|46539.9|46499.9|46539.9|46499.9|46539.9|46499.9|0
1648631960000|2022-03-30 09:19:20|46532.1|46492.1|46532.1|46492.1|46532.1|46492.1|46532.1|46492.1|0
1648631970000|2022-03-30 09:19:30|46534.9|46494.9|46534.9|46494.9|46534.9|46494.9|46534.9|46494.9|0
1648631980000|2022-03-30 09:19:40|46532.1|46492.1|46532.1|46492.1|46532.1|46492.1|46532.1|46492.1|0
1648631990000|2022-03-30 09:19:50|46539.9|46499.9|46539.9|46499.9|46539.9|46499.9|46539.9|46499.9|2
1648632010000|2022-03-30 09:20:10|46527.1|46487.1|46529.9|46489.9|46529.9|46489.9|46527.1|46487.1|1
1648632020000|2022-03-30 09:20:20|46527.7|46487.7|46527.7|46487.7|46527.7|46487.7|46527.7|46487.7|0
1648632030000|2022-03-30 09:20:30|46524.9|46484.9|46529.9|46489.9|46529.9|46489.9|46524.9|46484.9|0
1648632040000|2022-03-30 09:20:40|46532.7|46492.7|46524.9|46484.9|46532.7|46492.7|46524.9|46484.9|0
1648632050000|2022-03-30 09:20:50|46519.9|46479.9|46519.9|46479.9|46519.9|46479.9|46519.9|46479.9|0
1648632080000|2022-03-30 09:21:20|46522.1|46482.1|46524.9|46484.9|46524.9|46484.9|46522.1|46482.1|0
1648632090000|2022-03-30 09:21:30|46519.9|46479.9|46519.9|46479.9|46519.9|46479.9|46519.9|46479.9|0
1648632100000|2022-03-30 09:21:40|46522.1|46482.1|46519.9|46479.9|46522.1|46482.1|46519.9|46479.9|0
1648632120000|2022-03-30 09:22:00|46522.1|46482.1|46499.9|46459.9|46522.1|46482.1|46499.9|46459.9|2
1648632140000|2022-03-30 09:22:20|46497.7|46457.7|46509.9|46469.9|46509.9|46469.9|46494.9|46454.9|3
1648632200000|2022-03-30 09:23:20|46507.1|46467.1|46509.9|46469.9|46509.9|46469.9|46507.1|46467.1|0
1648632260000|2022-03-30 09:24:20|46507.1|46467.1|46507.1|46467.1|46507.1|46467.1|46507.1|46467.1|0
1648632270000|2022-03-30 09:24:30|46504.9|46464.9|46509.9|46469.9|46514.9|46474.9|46504.9|46464.9|1
1648632280000|2022-03-30 09:24:40|46507.7|46467.7|46519.9|46479.9|46519.9|46479.9|46502.1|46462.1|1
1648632290000|2022-03-30 09:24:50|46517.1|46477.1|46517.1|46477.1|46517.1|46477.1|46514.9|46474.9|1
1648632300000|2022-03-30 09:25:00|46514.9|46474.9|46514.9|46474.9|46514.9|46474.9|46514.9|46474.9|0
1648632320000|2022-03-30 09:25:20|46519.9|46479.9|46519.9|46479.9|46522.7|46482.7|46519.9|46479.9|1
1648632330000|2022-03-30 09:25:30|46522.7|46482.7|46519.9|46479.9|46522.7|46482.7|46519.9|46479.9|0
1648632350000|2022-03-30 09:25:50|46524.9|46484.9|46524.9|46484.9|46524.9|46484.9|46524.9|46484.9|0
1648632380000|2022-03-30 09:26:20|46517.1|46477.1|46512.7|46472.7|46517.1|46477.1|46509.9|46469.9|2
1648632390000|2022-03-30 09:26:30|46509.9|46469.9|46509.9|46469.9|46509.9|46469.9|46509.9|46469.9|0
1648632420000|2022-03-30 09:27:00|46512.7|46472.7|46509.9|46469.9|46512.7|46472.7|46509.9|46469.9|0
1648632430000|2022-03-30 09:27:10|46507.1|46467.1|46504.9|46464.9|46507.1|46467.1|46504.9|46464.9|0
1648632440000|2022-03-30 09:27:20|46502.1|46462.1|46502.7|46462.7|46512.7|46472.7|46499.9|46459.9|7
1648632450000|2022-03-30 09:27:30|46504.9|46464.9|46502.7|46462.7|46504.9|46464.9|46502.7|46462.7|1
1648632460000|2022-03-30 09:27:40|46504.9|46464.9|46504.9|46464.9|46504.9|46464.9|46504.9|46464.9|0
1648632480000|2022-03-30 09:28:00|46502.7|46462.7|46492.7|46452.7|46502.7|46462.7|46492.7|46452.7|0
1648632490000|2022-03-30 09:28:10|46489.9|46449.9|46484.9|46444.9|46489.9|46449.9|46484.9|46444.9|0
1648632500000|2022-03-30 09:28:20|46492.7|46452.7|46489.9|46449.9|46492.7|46452.7|46489.9|46449.9|0
1648632510000|2022-03-30 09:28:30|46484.9|46444.9|46487.7|46447.7|46489.9|46449.9|46484.9|46444.9|0
1648632520000|2022-03-30 09:28:40|46482.7|46442.7|46482.7|46442.7|46487.7|46447.7|46482.7|46442.7|0
1648632540000|2022-03-30 09:29:00|46479.9|46439.9|46477.1|46437.1|46479.9|46439.9|46474.9|46434.9|0
1648632550000|2022-03-30 09:29:10|46477.7|46437.7|46472.7|46432.7|46482.7|46442.7|46472.7|46432.7|0
1648632560000|2022-03-30 09:29:20|46474.9|46434.9|46472.7|46432.7|46474.9|46434.9|46472.7|46432.7|0
1648632580000|2022-03-30 09:29:40|46469.9|46429.9|46474.9|46434.9|46474.9|46434.9|46462.7|46422.7|1
1648632600000|2022-03-30 09:30:00|46472.7|46432.7|46472.7|46432.7|46472.7|46432.7|46472.7|46432.7|0
1648632610000|2022-03-30 09:30:10|46469.9|46429.9|46469.9|46429.9|46469.9|46429.9|46469.9|46429.9|0
1648632620000|2022-03-30 09:30:20|46464.9|46424.9|46462.7|46422.7|46464.9|46424.9|46462.7|46422.7|1
1648632630000|2022-03-30 09:30:30|46462.6|46422.6|46462.6|46422.6|46462.6|46422.6|46462.6|46422.6|0
1648632640000|2022-03-30 09:30:40|46454.9|46414.9|46462.6|46422.6|46464.9|46424.9|46454.9|46414.9|1
1648632650000|2022-03-30 09:30:50|46464.9|46424.9|46462.6|46422.6|46464.9|46424.9|46462.1|46422.1|0
1648632660000|2022-03-30 09:31:00|46459.9|46419.9|46464.9|46424.9|46464.9|46424.9|46454.9|46414.9|1
1648632670000|2022-03-30 09:31:10|46459.9|46419.9|46457.1|46417.1|46459.9|46419.9|46457.1|46417.1|0
1648632690000|2022-03-30 09:31:30|46459.9|46419.9|46454.9|46414.9|46459.9|46419.9|46454.9|46414.9|0
1648632720000|2022-03-30 09:32:00|46464.9|46424.9|46464.9|46424.9|46464.9|46424.9|46464.9|46424.9|2
1648632730000|2022-03-30 09:32:10|46462.1|46422.1|46459.9|46419.9|46462.1|46422.1|46459.9|46419.9|0
1648632740000|2022-03-30 09:32:20|46454.9|46414.9|46454.9|46414.9|46454.9|46414.9|46452.1|46412.1|0
1648632750000|2022-03-30 09:32:30|46452.1|46412.1|46452.1|46412.1|46452.1|46412.1|46452.1|46412.1|0
1648632760000|2022-03-30 09:32:40|46449.9|46409.9|46449.9|46409.9|46454.9|46414.9|46449.9|46409.9|0
1648632780000|2022-03-30 09:33:00|46454.9|46414.9|46462.1|46422.1|46462.6|46422.6|46449.9|46409.9|0
1648632790000|2022-03-30 09:33:10|46464.9|46424.9|46464.8|46424.8|46464.9|46424.9|46464.8|46424.8|0
1648632800000|2022-03-30 09:33:20|46467.1|46427.1|46462.1|46422.1|46467.1|46427.1|46462.1|46422.1|0
1648632820000|2022-03-30 09:33:40|46469.8|46429.8|46472.1|46432.1|46472.1|46432.1|46464.8|46424.8|0
1648632830000|2022-03-30 09:33:50|46477.1|46437.1|46477.1|46437.1|46477.1|46437.1|46477.1|46437.1|0
1648632840000|2022-03-30 09:34:00|46479.3|46439.3|46474.8|46434.8|46482.1|46442.1|46472.1|46432.1|0
1648632850000|2022-03-30 09:34:10|46472.1|46432.1|46472.1|46432.1|46474.8|46434.8|46472.1|46432.1|0
1648632860000|2022-03-30 09:34:20|46474.8|46434.8|46472.1|46432.1|46474.8|46434.8|46472.1|46432.1|0
1648632880000|2022-03-30 09:34:40|46474.8|46434.8|46479.3|46439.3|46479.3|46439.3|46474.8|46434.8|0
1648632890000|2022-03-30 09:34:50|46482.1|46442.1|46474.8|46434.8|46482.1|46442.1|46472.1|46432.1|0
1648632900000|2022-03-30 09:35:00|46472.1|46432.1|46474.8|46434.8|46474.8|46434.8|46472.1|46432.1|0
1648632910000|2022-03-30 09:35:10|46472.1|46432.1|46472.1|46432.1|46472.1|46432.1|46472.1|46432.1|0
1648632930000|2022-03-30 09:35:30|46474.8|46434.8|46474.8|46434.8|46474.8|46434.8|46474.8|46434.8|0
1648632960000|2022-03-30 09:36:00|46472|46432|46474.8|46434.8|46474.8|46434.8|46472|46432|0
1648632980000|2022-03-30 09:36:20|46472|46432|46472|46432|46472|46432|46472|46432|0
1648633010000|2022-03-30 09:36:50|46467|46427|46469.8|46429.8|46469.8|46429.8|46467|46427|0
1648633060000|2022-03-30 09:37:40|46472|46432|46469.8|46429.8|46472|46432|46469.8|46429.8|0
1648633070000|2022-03-30 09:37:50|46472|46432|46474.8|46434.8|46474.8|46434.8|46472|46432|0
1648633080000|2022-03-30 09:38:00|46472|46432|46474.8|46434.8|46474.8|46434.8|46469.8|46429.8|0
1648633090000|2022-03-30 09:38:10|46472.6|46432.6|46469.8|46429.8|46472.6|46432.6|46469.8|46429.8|0
1648633100000|2022-03-30 09:38:20|46467.6|46427.6|46484.8|46444.8|46484.8|46444.8|46467.6|46427.6|1
1648633130000|2022-03-30 09:38:50|46480.4|46440.4|46487|46447|46487|46447|46480.4|46440.4|1
1648633140000|2022-03-30 09:39:00|46489.8|46449.8|46489.8|46449.8|46489.8|46449.8|46489.8|46449.8|0
1648633150000|2022-03-30 09:39:10|46492|46452|46492|46452|46497|46457|46487|46447|0
1648633170000|2022-03-30 09:39:30|46496.5|46456.5|46504.8|46464.8|46504.8|46464.8|46496.5|46456.5|0
1648633200000|2022-03-30 09:40:00|46512|46472|46512|46472|46512|46472|46512|46472|7
1648633210000|2022-03-30 09:40:10|46509.8|46469.8|46509.8|46469.8|46509.8|46469.8|46507|46467|0
1648633230000|2022-03-30 09:40:30|46515.4|46475.4|46512|46472|46515.4|46475.4|46512|46472|2
1648633240000|2022-03-30 09:40:40|46514.8|46474.8|46517|46477|46517|46477|46514.8|46474.8|0
1648633250000|2022-03-30 09:40:50|46514.8|46474.8|46512|46472|46514.8|46474.8|46507|46467|0
1648633290000|2022-03-30 09:41:30|46507|46467|46509.8|46469.8|46509.8|46469.8|46507|46467|0
1648633320000|2022-03-30 09:42:00|46504.8|46464.8|46507|46467|46507|46467|46504.8|46464.8|2
1648633330000|2022-03-30 09:42:10|46502|46462|46502|46462|46502|46462|46502|46462|0
1648633340000|2022-03-30 09:42:20|46504.8|46464.8|46504.8|46464.8|46504.8|46464.8|46504.8|46464.8|2
1648633350000|2022-03-30 09:42:30|46509.8|46469.8|46504.8|46464.8|46509.8|46469.8|46504.8|46464.8|2
1648633400000|2022-03-30 09:43:20|46507|46467|46507|46467|46509.8|46469.8|46507|46467|2
1648633410000|2022-03-30 09:43:30|46509.8|46469.8|46509.8|46469.8|46517|46477|46509.8|46469.8|0
1648633420000|2022-03-30 09:43:40|46512|46472|46509.8|46469.8|46517|46477|46509.8|46469.8|0
1648633440000|2022-03-30 09:44:00|46512|46472|46509.8|46469.8|46512|46472|46509.8|46469.8|0
1648633460000|2022-03-30 09:44:20|46507|46467|46509.8|46469.8|46509.8|46469.8|46507|46467|2
1648633470000|2022-03-30 09:44:30|46512|46472|46517|46477|46517|46477|46512|46472|0
1648633490000|2022-03-30 09:44:50|46512|46472|46517|46477|46517|46477|46512|46472|0
1648633500000|2022-03-30 09:45:00|46514.8|46474.8|46512|46472|46514.8|46474.8|46512|46472|0
1648633510000|2022-03-30 09:45:10|46517|46477|46517|46477|46517|46477|46517|46477|1
1648633530000|2022-03-30 09:45:30|46512|46472|46512|46472|46512|46472|46512|46472|0
1648633540000|2022-03-30 09:45:40|46517|46477|46512|46472|46519.8|46479.8|46512|46472|0
1648633570000|2022-03-30 09:46:10|46517|46477|46519.8|46479.8|46519.8|46479.8|46517|46477|0
1648633580000|2022-03-30 09:46:20|46517|46477|46519.8|46479.8|46519.8|46479.8|46517|46477|0
1648633600000|2022-03-30 09:46:40|46517|46477|46512|46472|46517|46477|46512|46472|0
1648633610000|2022-03-30 09:46:50|46514.8|46474.8|46514.8|46474.8|46514.8|46474.8|46514.8|46474.8|0
1648633620000|2022-03-30 09:47:00|46512|46472|46514.8|46474.8|46514.8|46474.8|46512|46472|0
1648633630000|2022-03-30 09:47:10|46512|46472|46512|46472|46512|46472|46512|46472|0
1648633640000|2022-03-30 09:47:20|46517|46477|46514.8|46474.8|46517|46477|46509.8|46469.8|1
1648633670000|2022-03-30 09:47:50|46512|46472|46512|46472|46512|46472|46512|46472|0
1648633680000|2022-03-30 09:48:00|46514.2|46474.2|46514.2|46474.2|46514.2|46474.2|46514.2|46474.2|0
1648633690000|2022-03-30 09:48:10|46517|46477|46517|46477|46517|46477|46517|46477|0
1648633710000|2022-03-30 09:48:30|46514.8|46474.8|46512|46472|46514.8|46474.8|46512|46472|0
1648633720000|2022-03-30 09:48:40|46514.8|46474.8|46514.8|46474.8|46514.8|46474.8|46514.8|46474.8|0
1648633730000|2022-03-30 09:48:50|46517|46477|46512|46472|46517|46477|46512|46472|0
1648633740000|2022-03-30 09:49:00|46507.5|46467.5|46514.2|46474.2|46514.2|46474.2|46507.5|46467.5|1
1648633750000|2022-03-30 09:49:10|46517|46477|46517|46477|46517|46477|46517|46477|0
1648633770000|2022-03-30 09:49:30|46522.5|46482.5|46524.8|46484.8|46524.8|46484.8|46517|46477|5
1648633780000|2022-03-30 09:49:40|46519.8|46479.8|46519.8|46479.8|46519.8|46479.8|46519.8|46479.8|0
1648633790000|2022-03-30 09:49:50|46524.8|46484.8|46522.5|46482.5|46524.8|46484.8|46522.5|46482.5|0
1648633800000|2022-03-30 09:50:00|46519.8|46479.8|46519.8|46479.8|46519.8|46479.8|46517.5|46477.5|1
1648633860000|2022-03-30 09:51:00|46519.7|46479.7|46527|46487|46527|46487|46519.7|46479.7|1
1648633870000|2022-03-30 09:51:10|46529.7|46489.7|46537|46497|46537|46497|46529.7|46489.7|0
1648633890000|2022-03-30 09:51:30|46569.2|46529.2|46564.7|46524.7|46569.2|46529.2|46564.7|46524.7|9
1648633900000|2022-03-30 09:51:40|46562|46522|46564.7|46524.7|46564.7|46524.7|46562|46522|4
1648633910000|2022-03-30 09:51:50|46554.7|46514.7|46547|46507|46554.7|46514.7|46544.7|46504.7|6
1648633950000|2022-03-30 09:52:30|46542|46502|46542|46502|46542|46502|46537|46497|1
1648633990000|2022-03-30 09:53:10|46539.7|46499.7|46542|46502|46542|46502|46537|46497|0
1648634000000|2022-03-30 09:53:20|46541.9|46501.9|46531.9|46491.9|46541.9|46501.9|46524.7|46484.7|0
1648634010000|2022-03-30 09:53:30|46527.5|46487.5|46531.9|46491.9|46531.9|46491.9|46526.9|46486.9|1
1648634020000|2022-03-30 09:53:40|46529.2|46489.2|46519.7|46479.7|46529.7|46489.7|46516.9|46476.9|0
1648634030000|2022-03-30 09:53:50|46516.9|46476.9|46516.9|46476.9|46516.9|46476.9|46514.7|46474.7|0
1648634040000|2022-03-30 09:54:00|46514.7|46474.7|46504.7|46464.7|46514.7|46474.7|46504.7|46464.7|0
1648634050000|2022-03-30 09:54:10|46516.9|46476.9|46516.9|46476.9|46516.9|46476.9|46516.9|46476.9|0
1648634060000|2022-03-30 09:54:20|||||||||4
1648634070000|2022-03-30 09:54:30|46514.7|46474.7|46511.9|46471.9|46514.7|46474.7|46511.9|46471.9|0
1648634090000|2022-03-30 09:54:50|46516.9|46476.9|46519.7|46479.7|46519.7|46479.7|46511.9|46471.9|0
1648634100000|2022-03-30 09:55:00|46516.9|46476.9|46516.9|46476.9|46516.9|46476.9|46516.9|46476.9|0
1648634110000|2022-03-30 09:55:10|46511.9|46471.9|46511.9|46471.9|46511.9|46471.9|46511.9|46471.9|1
1648634120000|2022-03-30 09:55:20|46514.7|46474.7|46511.9|46471.9|46514.7|46474.7|46511.9|46471.9|0
1648634130000|2022-03-30 09:55:30|46514.7|46474.7|46509.7|46469.7|46514.7|46474.7|46504.7|46464.7|4
1648634140000|2022-03-30 09:55:40|46514.7|46474.7|46519.7|46479.7|46522.5|46482.5|46512.5|46472.5|0
1648634150000|2022-03-30 09:55:50|46516.9|46476.9|46512.5|46472.5|46516.9|46476.9|46509.7|46469.7|0
1648634160000|2022-03-30 09:56:00|46509.7|46469.7|46514.7|46474.7|46514.7|46474.7|46509.7|46469.7|0
1648634180000|2022-03-30 09:56:20|46509.7|46469.7|46509.7|46469.7|46512.5|46472.5|46509.7|46469.7|10
1648634200000|2022-03-30 09:56:40|46504.7|46464.7|46504.7|46464.7|46504.7|46464.7|46504.7|46464.7|0
1648634210000|2022-03-30 09:56:50|46499.7|46459.7|46492.5|46452.5|46502.5|46462.5|46492.5|46452.5|6
1648634220000|2022-03-30 09:57:00|46489.7|46449.7|46479.7|46439.7|46492.5|46452.5|46479.7|46439.7|1
1648634230000|2022-03-30 09:57:10|46477.5|46437.5|46489.7|46449.7|46492.5|46452.5|46477.5|46437.5|1
1648634240000|2022-03-30 09:57:20|46486.9|46446.9|46492.5|46452.5|46492.5|46452.5|46486.9|46446.9|0
1648634250000|2022-03-30 09:57:30|46490.3|46450.3|46489.7|46449.7|46490.3|46450.3|46489.7|46449.7|1
1648634280000|2022-03-30 09:58:00|46494.7|46454.7|46494.7|46454.7|46494.7|46454.7|46494.7|46454.7|0
1648634300000|2022-03-30 09:58:20|46506.9|46466.9|46501.9|46461.9|46506.9|46466.9|46501.9|46461.9|1
1648634310000|2022-03-30 09:58:30|46509.7|46469.7|46504.7|46464.7|46509.7|46469.7|46504.7|46464.7|1
1648634320000|2022-03-30 09:58:40|46506.9|46466.9|46504.7|46464.7|46506.9|46466.9|46504.7|46464.7|1
1648634330000|2022-03-30 09:58:50|46502.5|46462.5|46482.5|46442.5|46502.5|46462.5|46482.5|46442.5|2
1648634340000|2022-03-30 09:59:00|46485.3|46445.3|46485.3|46445.3|46485.3|46445.3|46482.5|46442.5|0
1648634350000|2022-03-30 09:59:10|46499.7|46459.7|46497.5|46457.5|46499.7|46459.7|46497.5|46457.5|1
1648634360000|2022-03-30 09:59:20|46489.7|46449.7|46492.5|46452.5|46492.5|46452.5|46489.7|46449.7|1
1648634390000|2022-03-30 09:59:50|46490.3|46450.3|46495.3|46455.3|46495.3|46455.3|46490.3|46450.3|0
1648634400000|2022-03-30 10:00:00|46498.1|46458.1|46508.1|46468.1|46512.5|46472.5|46498.1|46458.1|2
1648634410000|2022-03-30 10:00:10|46510.3|46470.3|46522.5|46482.5|46525.3|46485.3|46510.3|46470.3|2
1648634420000|2022-03-30 10:00:20|46519.7|46479.7|46527.5|46487.5|46534.7|46494.7|46519.7|46479.7|4
1648634430000|2022-03-30 10:00:30|46525.3|46485.3|46522.5|46482.5|46527.5|46487.5|46522.5|46482.5|0
1648634440000|2022-03-30 10:00:40|46520.3|46480.3|46502.5|46462.5|46520.3|46480.3|46502.5|46462.5|2
1648634450000|2022-03-30 10:00:50|46500.3|46460.3|46505.3|46465.3|46505.3|46465.3|46500.3|46460.3|0
1648634470000|2022-03-30 10:01:10|46508.1|46468.1|46505.3|46465.3|46508.1|46468.1|46505.3|46465.3|0
1648634480000|2022-03-30 10:01:20|46508.1|46468.1|46505.3|46465.3|46508.1|46468.1|46505.3|46465.3|0
1648634490000|2022-03-30 10:01:30|46503.1|46463.1|46517.5|46477.5|46517.5|46477.5|46500.3|46460.3|3
1648634510000|2022-03-30 10:01:50|46522.5|46482.5|46518|46478|46525.3|46485.3|46518|46478|0
1648634520000|2022-03-30 10:02:00|46520.3|46480.3|46520.3|46480.3|46520.3|46480.3|46520.3|46480.3|0
1648634530000|2022-03-30 10:02:10|46517.5|46477.5|46528|46488|46530.3|46490.3|46517.5|46477.5|2
1648634540000|2022-03-30 10:02:20|46525.3|46485.3|46528|46488|46528|46488|46525.3|46485.3|0
1648634550000|2022-03-30 10:02:30|46525.3|46485.3|46528|46488|46528|46488|46525.3|46485.3|0
1648634560000|2022-03-30 10:02:40|46530.3|46490.3|46530.3|46490.3|46530.3|46490.3|46530.3|46490.3|1
1648634580000|2022-03-30 10:03:00|46533|46493|46528|46488|46533|46493|46528|46488|3
1648634590000|2022-03-30 10:03:10|46533|46493|46530.3|46490.3|46533|46493|46530.3|46490.3|0
1648634610000|2022-03-30 10:03:30|46524.7|46484.7|46527.5|46487.5|46527.5|46487.5|46524.7|46484.7|1
1648634650000|2022-03-30 10:04:10|46524.7|46484.7|46527.5|46487.5|46527.5|46487.5|46524.7|46484.7|0
1648634660000|2022-03-30 10:04:20|46510.2|46470.2|46507.5|46467.5|46512.5|46472.5|46507.5|46467.5|1
1648634670000|2022-03-30 10:04:30|46510.2|46470.2|46494.7|46454.7|46510.2|46470.2|46494.7|46454.7|0
1648634680000|2022-03-30 10:04:40|46500.2|46460.2|46500.2|46460.2|46500.2|46460.2|46500.2|46460.2|0
1648634700000|2022-03-30 10:05:00|46498|46458|46490.2|46450.2|46498|46458|46487.5|46447.5|2
1648634710000|2022-03-30 10:05:10|46488|46448|46504.7|46464.7|46504.7|46464.7|46480.2|46440.2|1
1648634720000|2022-03-30 10:05:20|46507.5|46467.5|46507.5|46467.5|46507.5|46467.5|46507.5|46467.5|0
1648634730000|2022-03-30 10:05:30|46502.5|46462.5|46500.2|46460.2|46502.5|46462.5|46497.5|46457.5|0
1648634740000|2022-03-30 10:05:40|46502.5|46462.5|46505.2|46465.2|46505.2|46465.2|46502.5|46462.5|0
1648634750000|2022-03-30 10:05:50|46503|46463|46500.2|46460.2|46503|46463|46500.2|46460.2|0
1648634760000|2022-03-30 10:06:00|46497.5|46457.5|46490.2|46450.2|46505.2|46465.2|46490.2|46450.2|0
1648634770000|2022-03-30 10:06:10|46482.5|46442.5|46478|46438|46485.2|46445.2|46478|46438|0
1648634780000|2022-03-30 10:06:20|46475.2|46435.2|46475.2|46435.2|46475.2|46435.2|46475.2|46435.2|0
1648634790000|2022-03-30 10:06:30|46478|46438|46475.2|46435.2|46478|46438|46475.2|46435.2|0
1648634810000|2022-03-30 10:06:50|46472.4|46432.4|46472.4|46432.4|46472.4|46432.4|46472.4|46432.4|0
1648634820000|2022-03-30 10:07:00|46475.2|46435.2|46475.2|46435.2|46475.2|46435.2|46463|46423|3
1648634830000|2022-03-30 10:07:10|46481.9|46441.9|46503|46463|46505.2|46465.2|46481.9|46441.9|3
1648634850000|2022-03-30 10:07:30|46508|46468|46498|46458|46508|46468|46498|46458|0
1648634900000|2022-03-30 10:08:20|46500.2|46460.2|46503|46463|46508|46468|46500.2|46460.2|1
1648634910000|2022-03-30 10:08:30|46500.8|46460.8|46497.4|46457.4|46500.8|46460.8|46493|46453|1
1648634920000|2022-03-30 10:08:40|46503|46463|46498|46458|46503|46463|46498|46458|0
1648634940000|2022-03-30 10:09:00|46510.2|46470.2|46503|46463|46510.2|46470.2|46503|46463|1
1648634950000|2022-03-30 10:09:10|46498|46458|46518|46478|46518|46478|46498|46458|10
1648634960000|2022-03-30 10:09:20|46515.2|46475.2|46518|46478|46518|46478|46515.2|46475.2|1
1648634970000|2022-03-30 10:09:30|46528|46488|46533|46493|46533|46493|46523|46483|1
1648634980000|2022-03-30 10:09:40|46520.2|46480.2|46525.2|46485.2|46525.2|46485.2|46520.2|46480.2|4
1648634990000|2022-03-30 10:09:50|46523|46483|46525.2|46485.2|46525.2|46485.2|46520.2|46480.2|3
1648635000000|2022-03-30 10:10:00|46528|46488|46525.2|46485.2|46528|46488|46525.2|46485.2|0
1648635020000|2022-03-30 10:10:20|46520.2|46480.2|46520.2|46480.2|46520.2|46480.2|46520.2|46480.2|1
1648635030000|2022-03-30 10:10:30|46515.2|46475.2|46503|46463|46515.2|46475.2|46503|46463|2
1648635040000|2022-03-30 10:10:40|46498.6|46458.6|46508|46468|46515.2|46475.2|46498.6|46458.6|1
1648635060000|2022-03-30 10:11:00|46498|46458|46498|46458|46498|46458|46498|46458|1
1648635070000|2022-03-30 10:11:10|46515.8|46475.8|46515.8|46475.8|46515.8|46475.8|46515.8|46475.8|1
1648635080000|2022-03-30 10:11:20|46510.8|46470.8|46508|46468|46510.8|46470.8|46508|46468|0
1648635090000|2022-03-30 10:11:30|46503|46463|46515.8|46475.8|46518|46478|46503|46463|2
1648635100000|2022-03-30 10:11:40|46518|46478|46518|46478|46518|46478|46518|46478|1
1648635110000|2022-03-30 10:11:50|46513|46473|46513|46473|46513|46473|46513|46473|2
1648635120000|2022-03-30 10:12:00|46508|46468|46503|46463|46508|46468|46503|46463|0
1648635140000|2022-03-30 10:12:20|46505.2|46465.2|46508|46468|46508|46468|46505.2|46465.2|0
1648635160000|2022-03-30 10:12:40|46510.2|46470.2|46513|46473|46513|46473|46510.2|46470.2|2
1648635170000|2022-03-30 10:12:50|46515.2|46475.2|46515.2|46475.2|46515.2|46475.2|46515.2|46475.2|0
1648635180000|2022-03-30 10:13:00|46518|46478|46518|46478|46518|46478|46508|46468|0
1648635190000|2022-03-30 10:13:10|46515.8|46475.8|46513|46473|46515.8|46475.8|46513|46473|0
1648635200000|2022-03-30 10:13:20|46508|46468|46508|46468|46508|46468|46508|46468|0
1648635210000|2022-03-30 10:13:30|46503|46463|46503|46463|46503|46463|46500.2|46460.2|0
1648635240000|2022-03-30 10:14:00|46490.2|46450.2|46503|46463|46508|46468|46490.2|46450.2|7
1648635250000|2022-03-30 10:14:10|46505.8|46465.8|46508|46468|46510.2|46470.2|46505.8|46465.8|0
1648635260000|2022-03-30 10:14:20|46505.8|46465.8|46505.8|46465.8|46505.8|46465.8|46505.8|46465.8|0
1648635270000|2022-03-30 10:14:30|46503|46463|46510.2|46470.2|46510.2|46470.2|46503|46463|0
1648635290000|2022-03-30 10:14:50|46527.4|46487.4|46530.2|46490.2|46530.2|46490.2|46527.4|46487.4|8
1648635300000|2022-03-30 10:15:00|46520.2|46480.2|46520.2|46480.2|46523|46483|46520.2|46480.2|2
1648635310000|2022-03-30 10:15:10|46523|46483|46523|46483|46523|46483|46523|46483|0
1648635320000|2022-03-30 10:15:20|46525.8|46485.8|46530.2|46490.2|46530.2|46490.2|46525.8|46485.8|3
1648635330000|2022-03-30 10:15:30|46535.2|46495.2|46535.2|46495.2|46535.2|46495.2|46535.2|46495.2|1
1648635360000|2022-03-30 10:16:00|46538|46498|46538|46498|46538|46498|46538|46498|0
1648635370000|2022-03-30 10:16:10|46532.4|46492.4|46530.2|46490.2|46535.2|46495.2|46530.2|46490.2|0
1648635380000|2022-03-30 10:16:20|46538|46498|46538|46498|46538|46498|46538|46498|4
1648635400000|2022-03-30 10:16:40|46540.2|46500.2|46560.2|46520.2|46560.2|46520.2|46540.2|46500.2|2
1648635410000|2022-03-30 10:16:50|46558|46518|46555.2|46515.2|46558|46518|46555.2|46515.2|0
1648635420000|2022-03-30 10:17:00|46558|46518|46550.2|46510.2|46558|46518|46550.2|46510.2|0
1648635430000|2022-03-30 10:17:10|46548|46508|46548|46508|46548|46508|46540.2|46500.2|3
1648635480000|2022-03-30 10:18:00|46545.7|46505.7|46548|46508|46548|46508|46545.7|46505.7|1
1648635490000|2022-03-30 10:18:10|46545.2|46505.2|46545.7|46505.7|46548|46508|46545.2|46505.2|0
1648635510000|2022-03-30 10:18:30|46543|46503|46538|46498|46543|46503|46533|46493|1
1648635530000|2022-03-30 10:18:50|46535.2|46495.2|46535.2|46495.2|46535.2|46495.2|46535.2|46495.2|0
1648635550000|2022-03-30 10:19:10|46533|46493|46523|46483|46533|46493|46523|46483|2
1648635560000|2022-03-30 10:19:20|46518|46478|46525.2|46485.2|46528|46488|46518|46478|0
1648635570000|2022-03-30 10:19:30|46528|46488|46525.2|46485.2|46528|46488|46525.2|46485.2|0
1648635590000|2022-03-30 10:19:50|46518|46478|46518|46478|46518|46478|46518|46478|0
1648635600000|2022-03-30 10:20:00|46515.2|46475.2|46507.9|46467.9|46518|46478|46507.9|46467.9|0
1648635630000|2022-03-30 10:20:30|46515.2|46475.2|46517.9|46477.9|46517.9|46477.9|46515.2|46475.2|0
1648635660000|2022-03-30 10:21:00|46522.9|46482.9|46525.2|46485.2|46525.2|46485.2|46522.9|46482.9|1
1648635670000|2022-03-30 10:21:10|46527.9|46487.9|46522.9|46482.9|46527.9|46487.9|46522.9|46482.9|0
1648635680000|2022-03-30 10:21:20|46527.9|46487.9|46527.9|46487.9|46527.9|46487.9|46527.9|46487.9|0
1648635690000|2022-03-30 10:21:30|46532.9|46492.9|46532.9|46492.9|46532.9|46492.9|46532.9|46492.9|0
1648635700000|2022-03-30 10:21:40|46530.2|46490.2|46525.2|46485.2|46530.2|46490.2|46525.2|46485.2|0
1648635710000|2022-03-30 10:21:50|46527.9|46487.9|46522.9|46482.9|46527.9|46487.9|46522.9|46482.9|3
1648635720000|2022-03-30 10:22:00|46525.2|46485.2|46527.9|46487.9|46527.9|46487.9|46522.9|46482.9|0
1648635730000|2022-03-30 10:22:10|46537.9|46497.9|46535.2|46495.2|46537.9|46497.9|46535.2|46495.2|1
1648635740000|2022-03-30 10:22:20|46535.1|46495.1|46530.1|46490.1|46535.1|46495.1|46530.1|46490.1|0
1648635750000|2022-03-30 10:22:30|46532.9|46492.9|46532.9|46492.9|46532.9|46492.9|46532.9|46492.9|1
1648635760000|2022-03-30 10:22:40|46527.9|46487.9|46527.9|46487.9|46527.9|46487.9|46527.9|46487.9|0
1648635780000|2022-03-30 10:23:00|46525.1|46485.1|46520.1|46480.1|46525.1|46485.1|46520.1|46480.1|0
1648635790000|2022-03-30 10:23:10|46522.9|46482.9|46527.9|46487.9|46527.9|46487.9|46522.9|46482.9|4
1648635810000|2022-03-30 10:23:30|46520.1|46480.1|46522.9|46482.9|46522.9|46482.9|46520.1|46480.1|0
1648635830000|2022-03-30 10:23:50|46520.1|46480.1|46512.9|46472.9|46520.1|46480.1|46512.9|46472.9|0
1648635840000|2022-03-30 10:24:00|46515.1|46475.1|46500.1|46460.1|46515.1|46475.1|46500.1|46460.1|1
1648635860000|2022-03-30 10:24:20|46502.9|46462.9|46502.9|46462.9|46502.9|46462.9|46502.9|46462.9|0
1648635870000|2022-03-30 10:24:30|46500.1|46460.1|46500.1|46460.1|46500.1|46460.1|46500.1|46460.1|0
1648635900000|2022-03-30 10:25:00|46497.9|46457.9|46502.9|46462.9|46502.9|46462.9|46497.9|46457.9|2
1648635910000|2022-03-30 10:25:10|46497.9|46457.9|46502.9|46462.9|46502.9|46462.9|46497.9|46457.9|0
1648635920000|2022-03-30 10:25:20|46497.9|46457.9|46497.9|46457.9|46497.9|46457.9|46497.9|46457.9|0
1648635950000|2022-03-30 10:25:50|46500.1|46460.1|46500.1|46460.1|46500.1|46460.1|46500.1|46460.1|0
1648635960000|2022-03-30 10:26:00|46497.9|46457.9|46497.9|46457.9|46497.9|46457.9|46497.9|46457.9|0
1648636000000|2022-03-30 10:26:40|46492.9|46452.9|46495.1|46455.1|46495.1|46455.1|46492.9|46452.9|1
1648636010000|2022-03-30 10:26:50|46492.9|46452.9|46497.9|46457.9|46497.9|46457.9|46492.9|46452.9|0
1648636020000|2022-03-30 10:27:00|46495.7|46455.7|46497.9|46457.9|46497.9|46457.9|46492.9|46452.9|1
1648636030000|2022-03-30 10:27:10|46492.9|46452.9|46497.9|46457.9|46497.9|46457.9|46492.9|46452.9|0
1648636080000|2022-03-30 10:28:00|46492.9|46452.9|46497.9|46457.9|46497.9|46457.9|46492.9|46452.9|0
1648636110000|2022-03-30 10:28:30|||||||||1
1648636190000|2022-03-30 10:29:50|46482.9|46442.9|46492.9|46452.9|46495.7|46455.7|46482.9|46442.9|1
1648636200000|2022-03-30 10:30:00|46490.7|46450.7|46487.9|46447.9|46490.7|46450.7|46487.9|46447.9|0
1648636220000|2022-03-30 10:30:20|46482.9|46442.9|46492.9|46452.9|46492.9|46452.9|46482.9|46442.9|1
1648636240000|2022-03-30 10:30:40|46490.7|46450.7|46487.9|46447.9|46490.7|46450.7|46487.9|46447.9|0
1648636250000|2022-03-30 10:30:50|46482.9|46442.9|46477.9|46437.9|46487.9|46447.9|46477.9|46437.9|5
1648636260000|2022-03-30 10:31:00|||||||||19
1648636300000|2022-03-30 10:31:40|46482.9|46442.9|46467.9|46427.9|46482.9|46442.9|46467.9|46427.9|1
1648636310000|2022-03-30 10:31:50|46472.3|46432.3|46477.9|46437.9|46477.9|46437.9|46472.3|46432.3|0
1648636320000|2022-03-30 10:32:00|46472.9|46432.9|46467.9|46427.9|46475.1|46435.1|46467.9|46427.9|0
1648636340000|2022-03-30 10:32:20|46477.9|46437.9|46477.9|46437.9|46477.9|46437.9|46477.9|46437.9|4
1648636350000|2022-03-30 10:32:30|||||||||1
1648636370000|2022-03-30 10:32:50|46487.9|46447.9|46482.9|46442.9|46487.9|46447.9|46482.9|46442.9|2
1648636380000|2022-03-30 10:33:00|46485.1|46445.1|46485.7|46445.7|46487.9|46447.9|46485.1|46445.1|0
1648636390000|2022-03-30 10:33:10|46482.9|46442.9|46482.9|46442.9|46482.9|46442.9|46482.9|46442.9|0
1648636400000|2022-03-30 10:33:20|46477.9|46437.9|46482.9|46442.9|46482.9|46442.9|46477.9|46437.9|0
1648636410000|2022-03-30 10:33:30|46477.9|46437.9|46477.9|46437.9|46477.9|46437.9|46477.9|46437.9|0
1648636460000|2022-03-30 10:34:20|46475.7|46435.7|46477.9|46437.9|46477.9|46437.9|46472.9|46432.9|1
1648636480000|2022-03-30 10:34:40|46475.7|46435.7|46475.7|46435.7|46475.7|46435.7|46475.7|46435.7|0
1648636490000|2022-03-30 10:34:50|46472.9|46432.9|46475.1|46435.1|46475.1|46435.1|46472.9|46432.9|1
1648636500000|2022-03-30 10:35:00|46477.9|46437.9|46477.9|46437.9|46477.9|46437.9|46477.9|46437.9|0
1648636580000|2022-03-30 10:36:20|46480.1|46440.1|46495.1|46455.1|46497.9|46457.9|46480.1|46440.1|1
1648636590000|2022-03-30 10:36:30|46497.9|46457.9|46500.1|46460.1|46500.1|46460.1|46497.9|46457.9|0
1648636600000|2022-03-30 10:36:40|46505.6|46465.6|46505.1|46465.1|46507.9|46467.9|46505.1|46465.1|2
1648636620000|2022-03-30 10:37:00|46502.9|46462.9|46507.3|46467.3|46507.3|46467.3|46500.1|46460.1|2
1648636630000|2022-03-30 10:37:10|46510.1|46470.1|46510.1|46470.1|46510.1|46470.1|46510.1|46470.1|0
1648636640000|2022-03-30 10:37:20|46507.3|46467.3|46510.1|46470.1|46510.1|46470.1|46507.3|46467.3|0
1648636650000|2022-03-30 10:37:30|46507.3|46467.3|46510.1|46470.1|46510.1|46470.1|46507.3|46467.3|0
1648636690000|2022-03-30 10:38:10|46507.3|46467.3|46510.1|46470.1|46510.1|46470.1|46507.3|46467.3|0
1648636710000|2022-03-30 10:38:30|46507.8|46467.8|46505.1|46465.1|46507.8|46467.8|46505.1|46465.1|0
1648636720000|2022-03-30 10:38:40|46500.1|46460.1|46497.8|46457.8|46502.8|46462.8|46497.8|46457.8|1
1648636730000|2022-03-30 10:38:50|46495.6|46455.6|46487.8|46447.8|46495.6|46455.6|46487.8|46447.8|0
1648636740000|2022-03-30 10:39:00|46490.1|46450.1|46502.8|46462.8|46505.1|46465.1|46490.1|46450.1|1
1648636750000|2022-03-30 10:39:10|46505.1|46465.1|46505.1|46465.1|46505.1|46465.1|46505.1|46465.1|0
1648636770000|2022-03-30 10:39:30|46502.8|46462.8|46505.1|46465.1|46505.1|46465.1|46502.8|46462.8|0
1648636780000|2022-03-30 10:39:40|46502.8|46462.8|46500.1|46460.1|46502.8|46462.8|46495.6|46455.6|1
1648636790000|2022-03-30 10:39:50|46497.8|46457.8|46507.8|46467.8|46507.8|46467.8|46497.8|46457.8|1
1648636800000|2022-03-30 10:40:00|46505.1|46465.1|46505.1|46465.1|46507.8|46467.8|46505.1|46465.1|0
1648636830000|2022-03-30 10:40:30|46505|46465|46505|46465|46505|46465|46505|46465|0
1648636840000|2022-03-30 10:40:40|46507.8|46467.8|46502.8|46462.8|46507.8|46467.8|46502.8|46462.8|0
1648636850000|2022-03-30 10:40:50|46505|46465|46505|46465|46505|46465|46505|46465|0
1648636860000|2022-03-30 10:41:00|46507.8|46467.8|46507.8|46467.8|46507.8|46467.8|46507.8|46467.8|0
1648636870000|2022-03-30 10:41:10|46505|46465|46502.8|46462.8|46505|46465|46502.8|46462.8|0
1648636890000|2022-03-30 10:41:30|46505|46465|46507.8|46467.8|46507.8|46467.8|46505|46465|0
1648636900000|2022-03-30 10:41:40|46502.8|46462.8|46502.8|46462.8|46505|46465|46502.8|46462.8|0
1648636920000|2022-03-30 10:42:00|46507.8|46467.8|46507.8|46467.8|46507.8|46467.8|46500|46460|0
1648636940000|2022-03-30 10:42:20|46502.8|46462.8|46502.8|46462.8|46502.8|46462.8|46495.6|46455.6|1
1648636950000|2022-03-30 10:42:30|46492.8|46452.8|46502.8|46462.8|46502.8|46462.8|46492.8|46452.8|1
1648636960000|2022-03-30 10:42:40|46497.8|46457.8|46497.8|46457.8|46497.8|46457.8|46497.8|46457.8|0
1648637000000|2022-03-30 10:43:20|46495.6|46455.6|46492.8|46452.8|46495.6|46455.6|46492.8|46452.8|0
1648637010000|2022-03-30 10:43:30|46497.8|46457.8|46497.8|46457.8|46497.8|46457.8|46497.8|46457.8|1
1648637090000|2022-03-30 10:44:50|46507.8|46467.8|46507.8|46467.8|46507.8|46467.8|46507.8|46467.8|2
1648637100000|2022-03-30 10:45:00|46500.6|46460.6|46495|46455|46500.6|46460.6|46495|46455|2
1648637120000|2022-03-30 10:45:20|46497.8|46457.8|46497.8|46457.8|46497.8|46457.8|46497.8|46457.8|0
1648637130000|2022-03-30 10:45:30|46495|46455|46500|46460|46507.8|46467.8|46495|46455|0
1648637220000|2022-03-30 10:47:00|46502.8|46462.8|46502.8|46462.8|46502.8|46462.8|46502.8|46462.8|0
1648637230000|2022-03-30 10:47:10|46507.8|46467.8|46502.8|46462.8|46507.8|46467.8|46500|46460|0
1648637240000|2022-03-30 10:47:20|46500|46460|46500|46460|46500|46460|46500|46460|0
1648637250000|2022-03-30 10:47:30|46502.8|46462.8|46502.8|46462.8|46507.8|46467.8|46497.8|46457.8|2
1648637260000|2022-03-30 10:47:40|46500|46460|46507.8|46467.8|46507.8|46467.8|46500|46460|0
1648637270000|2022-03-30 10:47:50|46505|46465|46510|46470|46512.2|46472.2|46505|46465|0
1648637280000|2022-03-30 10:48:00|46507.2|46467.2|46510|46470|46510|46470|46507.2|46467.2|0
1648637290000|2022-03-30 10:48:10|46507.2|46467.2|46507.2|46467.2|46507.2|46467.2|46502.2|46462.2|0
1648637300000|2022-03-30 10:48:20|46510|46470|46510|46470|46510|46470|46510|46470|0
1648637320000|2022-03-30 10:48:40|46507.2|46467.2|46507.2|46467.2|46507.2|46467.2|46507.2|46467.2|0
1648637330000|2022-03-30 10:48:50|46502.2|46462.2|46500|46460|46502.2|46462.2|46500|46460|0
1648637350000|2022-03-30 10:49:10|46497.2|46457.2|46497.2|46457.2|46502.2|46462.2|46497.2|46457.2|0
1648637370000|2022-03-30 10:49:30|46502.8|46462.8|46517.2|46477.2|46520|46480|46502.8|46462.8|5
1648637380000|2022-03-30 10:49:40|46512.2|46472.2|46515|46475|46515|46475|46512.2|46472.2|0
1648637390000|2022-03-30 10:49:50|46512.2|46472.2|46512.2|46472.2|46512.2|46472.2|46510|46470|0
1648637400000|2022-03-30 10:50:00|46515|46475|46515|46475|46515|46475|46515|46475|0
1648637430000|2022-03-30 10:50:30|46510|46470|46515|46475|46515|46475|46510|46470|0
1648637440000|2022-03-30 10:50:40|46517.8|46477.8|46515|46475|46517.8|46477.8|46515|46475|0
1648637460000|2022-03-30 10:51:00|46517.2|46477.2|46515|46475|46517.8|46477.8|46515|46475|0
1648637470000|2022-03-30 10:51:10|46517.2|46477.2|46517.2|46477.2|46517.2|46477.2|46517.2|46477.2|0
1648637480000|2022-03-30 10:51:20|46529.4|46489.4|46527.2|46487.2|46532.2|46492.2|46527.2|46487.2|5
1648637490000|2022-03-30 10:51:30|46529.4|46489.4|46534.4|46494.4|46534.4|46494.4|46529.4|46489.4|1
1648637500000|2022-03-30 10:51:40|46540|46500|46532.2|46492.2|46540|46500|46532.2|46492.2|0
1648637510000|2022-03-30 10:51:50|46534.4|46494.4|46535|46495|46537.2|46497.2|46532.2|46492.2|0
1648637520000|2022-03-30 10:52:00|46537.2|46497.2|46532.2|46492.2|46537.2|46497.2|46532.2|46492.2|0
1648637530000|2022-03-30 10:52:10|46530|46490|46530|46490|46530|46490|46530|46490|0
1648637540000|2022-03-30 10:52:20|46532.2|46492.2|46532.2|46492.2|46532.2|46492.2|46532.2|46492.2|0
1648637550000|2022-03-30 10:52:30|46530|46490|46532.2|46492.2|46532.2|46492.2|46527.2|46487.2|0
1648637560000|2022-03-30 10:52:40|46535|46495|46544.4|46504.4|46545|46505|46535|46495|1
1648637570000|2022-03-30 10:52:50|46542.2|46502.2|46544.4|46504.4|46544.4|46504.4|46542.2|46502.2|4
1648637580000|2022-03-30 10:53:00|46542.2|46502.2|46532.2|46492.2|46542.2|46502.2|46532.2|46492.2|4
1648637600000|2022-03-30 10:53:20|46530|46490|46534.4|46494.4|46534.4|46494.4|46530|46490|1
1648637610000|2022-03-30 10:53:30|46532.2|46492.2|46532.2|46492.2|46532.2|46492.2|46530|46490|0
1648637620000|2022-03-30 10:53:40|46530|46490|46530|46490|46530|46490|46525|46485|6
1648637640000|2022-03-30 10:54:00|46527.8|46487.8|46532.2|46492.2|46540|46500|46527.8|46487.8|1
1648637690000|2022-03-30 10:54:50|46542.2|46502.2|46534.4|46494.4|46542.2|46502.2|46534.4|46494.4|6
1648637710000|2022-03-30 10:55:10|46537.2|46497.2|46532.2|46492.2|46537.2|46497.2|46532.2|46492.2|0
1648637730000|2022-03-30 10:55:30|46534.4|46494.4|46534.4|46494.4|46542.2|46502.2|46534.4|46494.4|0
1648637740000|2022-03-30 10:55:40|46537.2|46497.2|46542.2|46502.2|46542.2|46502.2|46537.2|46497.2|0
1648637750000|2022-03-30 10:55:50|46540|46500|46537.2|46497.2|46540|46500|46537.2|46497.2|0
1648637760000|2022-03-30 10:56:00|46540|46500|46542.2|46502.2|46542.2|46502.2|46540|46500|0
1648637800000|2022-03-30 10:56:40|46544.4|46504.4|46552.2|46512.2|46557.2|46517.2|46544.4|46504.4|1
1648637820000|2022-03-30 10:57:00|46550|46510|46550|46510|46550|46510|46550|46510|0
1648637840000|2022-03-30 10:57:20|46555|46515|46555|46515|46555|46515|46555|46515|1
1648637870000|2022-03-30 10:57:50|46552.7|46512.7|46550|46510|46552.7|46512.7|46550|46510|0
1648637880000|2022-03-30 10:58:00|46552.2|46512.2|46555|46515|46555|46515|46552.2|46512.2|0
1648637890000|2022-03-30 10:58:10|46560|46520|46560|46520|46560|46520|46560|46520|3
1648637900000|2022-03-30 10:58:20|46555|46515|46555|46515|46555|46515|46555|46515|0
1648637910000|2022-03-30 10:58:30|46550|46510|46550|46510|46550|46510|46550|46510|0
1648637920000|2022-03-30 10:58:40|46547.7|46507.7|46552.2|46512.2|46552.2|46512.2|46544.9|46504.9|0
1648637930000|2022-03-30 10:58:50|46554.9|46514.9|46554.9|46514.9|46554.9|46514.9|46549.9|46509.9|0
1648637950000|2022-03-30 10:59:10|46549.9|46509.9|46549.9|46509.9|46549.9|46509.9|46549.9|46509.9|0
1648638000000|2022-03-30 11:00:00|46554.9|46514.9|46537.7|46497.7|46554.9|46514.9|46537.7|46497.7|3
1648638010000|2022-03-30 11:00:10|46532.2|46492.2|46534.9|46494.9|46534.9|46494.9|46532.2|46492.2|0
1648638020000|2022-03-30 11:00:20|46539.9|46499.9|46539.9|46499.9|46539.9|46499.9|46539.9|46499.9|0
1648638030000|2022-03-30 11:00:30|46552.1|46512.1|46554.9|46514.9|46554.9|46514.9|46552.1|46512.1|2
1648638060000|2022-03-30 11:01:00|46552.7|46512.7|46554.9|46514.9|46554.9|46514.9|46549.9|46509.9|0
1648638080000|2022-03-30 11:01:20|46549.9|46509.9|46554.9|46514.9|46554.9|46514.9|46549.9|46509.9|0
1648638090000|2022-03-30 11:01:30|46552.7|46512.7|46552.7|46512.7|46554.9|46514.9|46552.7|46512.7|0
1648638100000|2022-03-30 11:01:40|46554.9|46514.9|46554.9|46514.9|46554.9|46514.9|46554.9|46514.9|0
1648638130000|2022-03-30 11:02:10|46552.7|46512.7|46567.7|46527.7|46572.7|46532.7|46552.7|46512.7|1
1648638140000|2022-03-30 11:02:20|46567.1|46527.1|46572.1|46532.1|46572.1|46532.1|46567.1|46527.1|0
1648638150000|2022-03-30 11:02:30|46577.1|46537.1|46587.1|46547.1|46587.1|46547.1|46577.1|46537.1|5
1648638170000|2022-03-30 11:02:50|46589.9|46549.9|46589.9|46549.9|46589.9|46549.9|46589.9|46549.9|1
1648638180000|2022-03-30 11:03:00|46587.1|46547.1|46589.3|46549.3|46594.9|46554.9|46587.1|46547.1|6
1648638190000|2022-03-30 11:03:10|46592.1|46552.1|46592.1|46552.1|46592.1|46552.1|46592.1|46552.1|2
1648638250000|2022-03-30 11:04:10|||||||||3
1648638270000|2022-03-30 11:04:30|46587.1|46547.1|46587.1|46547.1|46587.1|46547.1|46587.1|46547.1|2
1648638280000|2022-03-30 11:04:40|46594.3|46554.3|46594.3|46554.3|46594.3|46554.3|46594.3|46554.3|2
1648638290000|2022-03-30 11:04:50|||||||||1
1648638300000|2022-03-30 11:05:00|46597.1|46557.1|46599.9|46559.9|46599.9|46559.9|46597.1|46557.1|2
1648638320000|2022-03-30 11:05:20|46597.1|46557.1|46597.1|46557.1|46602.1|46562.1|46597.1|46557.1|1
1648638330000|2022-03-30 11:05:30|46594.3|46554.3|46597.1|46557.1|46597.1|46557.1|46594.3|46554.3|2
1648638350000|2022-03-30 11:05:50|46599.9|46559.9|46599.9|46559.9|46599.9|46559.9|46599.9|46559.9|0
1648638370000|2022-03-30 11:06:10|46597.1|46557.1|46589.9|46549.9|46597.1|46557.1|46589.9|46549.9|1
1648638380000|2022-03-30 11:06:20|46587.1|46547.1|46587.1|46547.1|46587.1|46547.1|46587.1|46547.1|1
1648638400000|2022-03-30 11:06:40|46594.3|46554.3|46592.1|46552.1|46594.3|46554.3|46592.1|46552.1|1
1648638420000|2022-03-30 11:07:00|46589.3|46549.3|46579.9|46539.9|46589.3|46549.3|46579.9|46539.9|1
1648638430000|2022-03-30 11:07:10|46587.1|46547.1|46587.1|46547.1|46587.1|46547.1|46587.1|46547.1|1
1648638450000|2022-03-30 11:07:30|46589.3|46549.3|46587.1|46547.1|46594.3|46554.3|46587.1|46547.1|1
1648638460000|2022-03-30 11:07:40|46574.9|46534.9|46574.9|46534.9|46577.7|46537.7|46574.9|46534.9|11
1648638540000|2022-03-30 11:09:00|46577.7|46537.7|46569.9|46529.9|46577.7|46537.7|46569.9|46529.9|0
1648638580000|2022-03-30 11:09:40|46567.1|46527.1|46567.1|46527.1|46567.1|46527.1|46567.1|46527.1|1
1648638600000|2022-03-30 11:10:00|46564.3|46524.3|46579.3|46539.3|46579.3|46539.3|46564.3|46524.3|3
1648638610000|2022-03-30 11:10:10|46577.1|46537.1|46577.1|46537.1|46577.1|46537.1|46577.1|46537.1|0
1648638670000|2022-03-30 11:11:10|46572.7|46532.7|46569.9|46529.9|46572.7|46532.7|46567.1|46527.1|1
1648638700000|2022-03-30 11:11:40|46567.1|46527.1|46567.1|46527.1|46567.1|46527.1|46567.1|46527.1|2
1648638750000|2022-03-30 11:12:30|46564.3|46524.3|46567.1|46527.1|46567.1|46527.1|46564.3|46524.3|1
1648638790000|2022-03-30 11:13:10|46572.1|46532.1|46577.1|46537.1|46577.1|46537.1|46572.1|46532.1|5
1648638800000|2022-03-30 11:13:20|46579.3|46539.3|46584.9|46544.9|46584.9|46544.9|46574.9|46534.9|1
1648638820000|2022-03-30 11:13:40|46587.1|46547.1|46584.9|46544.9|46587.1|46547.1|46584.9|46544.9|0
1648638830000|2022-03-30 11:13:50|46594.3|46554.3|46587.7|46547.7|46594.3|46554.3|46587.7|46547.7|3
1648638840000|2022-03-30 11:14:00|46584.9|46544.9|46584.9|46544.9|46584.9|46544.9|46584.9|46544.9|0
1648638850000|2022-03-30 11:14:10|46582.1|46542.1|46582.1|46542.1|46582.1|46542.1|46582.1|46542.1|0
1648638860000|2022-03-30 11:14:20|46584.3|46544.3|46584.3|46544.3|46584.3|46544.3|46582.1|46542.1|2
1648638890000|2022-03-30 11:14:50|46594.3|46554.3|46594.3|46554.3|46594.3|46554.3|46594.3|46554.3|4
1648638900000|2022-03-30 11:15:00|46596.5|46556.5|46594.3|46554.3|46596.5|46556.5|46594.3|46554.3|1
1648638950000|2022-03-30 11:15:50|46592.1|46552.1|46592.1|46552.1|46592.1|46552.1|46592.1|46552.1|1
1648638990000|2022-03-30 11:16:30|46589.9|46549.9|46584.3|46544.3|46589.9|46549.9|46584.3|46544.3|2
1648639030000|2022-03-30 11:17:10|46579.8|46539.8|46572.1|46532.1|46579.8|46539.8|46572.1|46532.1|1
1648639040000|2022-03-30 11:17:20|46569.8|46529.8|46572.1|46532.1|46574.8|46534.8|46569.8|46529.8|1
1648639050000|2022-03-30 11:17:30|46574.8|46534.8|46574.8|46534.8|46574.8|46534.8|46574.8|46534.8|0
1648639060000|2022-03-30 11:17:40|46572.1|46532.1|46574.8|46534.8|46574.8|46534.8|46569.3|46529.3|0
1648639080000|2022-03-30 11:18:00|46577.1|46537.1|46584.3|46544.3|46587.1|46547.1|46577.1|46537.1|3
1648639090000|2022-03-30 11:18:10|46587.1|46547.1|46587.1|46547.1|46587.1|46547.1|46587.1|46547.1|0
1648639100000|2022-03-30 11:18:20|46584.3|46544.3|46584.3|46544.3|46584.3|46544.3|46584.3|46544.3|1
1648639110000|2022-03-30 11:18:30|46587|46547|46596.5|46556.5|46596.5|46556.5|46587|46547|91
1648639120000|2022-03-30 11:18:40|||||||||3
1648639160000|2022-03-30 11:19:20|46606.5|46566.5|46606.5|46566.5|46606.5|46566.5|46606.5|46566.5|2
1648639170000|2022-03-30 11:19:30|46611.5|46571.5|46618.7|46578.7|46618.7|46578.7|46611.5|46571.5|3
1648639180000|2022-03-30 11:19:40|||||||||1
1648639190000|2022-03-30 11:19:50|46621.5|46581.5|46633.7|46593.7|46638.7|46598.7|46621.5|46581.5|5
1648639200000|2022-03-30 11:20:00|46636.5|46596.5|46636.5|46596.5|46636.5|46596.5|46636.5|46596.5|0
1648639210000|2022-03-30 11:20:10|46633.7|46593.7|46636.5|46596.5|46636.5|46596.5|46633.7|46593.7|0
1648639220000|2022-03-30 11:20:20|46641.5|46601.5|46638.7|46598.7|46641.5|46601.5|46638.7|46598.7|5
1648639230000|2022-03-30 11:20:30|46636.5|46596.5|46633.7|46593.7|46636.5|46596.5|46633.7|46593.7|17
1648639240000|2022-03-30 11:20:40|46631.5|46591.5|46620.9|46580.9|46631.5|46591.5|46618.7|46578.7|8
1648639250000|2022-03-30 11:20:50|46618.7|46578.7|46618.7|46578.7|46618.7|46578.7|46618.7|46578.7|1
1648639260000|2022-03-30 11:21:00|46626.5|46586.5|46626.5|46586.5|46626.5|46586.5|46626.5|46586.5|1
1648639270000|2022-03-30 11:21:10|46623.7|46583.7|46626.5|46586.5|46626.5|46586.5|46623.7|46583.7|0
1648639280000|2022-03-30 11:21:20|46623.7|46583.7|46626.5|46586.5|46626.5|46586.5|46623.7|46583.7|7
1648639290000|2022-03-30 11:21:30|46628.7|46588.7|46623.7|46583.7|46628.7|46588.7|46623.7|46583.7|0
1648639300000|2022-03-30 11:21:40|46624.2|46584.2|46621.4|46581.4|46624.2|46584.2|46621.4|46581.4|0
1648639310000|2022-03-30 11:21:50|46623.7|46583.7|46623.7|46583.7|46623.7|46583.7|46623.7|46583.7|1
1648639320000|2022-03-30 11:22:00|46626.4|46586.4|46626.4|46586.4|46626.4|46586.4|46626.4|46586.4|0
1648639340000|2022-03-30 11:22:20|||||||||1
1648639350000|2022-03-30 11:22:30|46628.7|46588.7|46631.4|46591.4|46631.4|46591.4|46628.7|46588.7|1
1648639360000|2022-03-30 11:22:40|46628.7|46588.7|46623.7|46583.7|46628.7|46588.7|46623.7|46583.7|0
1648639380000|2022-03-30 11:23:00|46626.4|46586.4|46626.4|46586.4|46626.4|46586.4|46626.4|46586.4|0
1648639390000|2022-03-30 11:23:10|46628.6|46588.6|46631.4|46591.4|46633.6|46593.6|46628.6|46588.6|0
1648639400000|2022-03-30 11:23:20|46628.6|46588.6|46628.6|46588.6|46628.6|46588.6|46626.4|46586.4|0
1648639410000|2022-03-30 11:23:30|46631.4|46591.4|46628.6|46588.6|46631.4|46591.4|46628.6|46588.6|0
1648639420000|2022-03-30 11:23:40|46630.9|46590.9|46631.4|46591.4|46633.6|46593.6|46630.9|46590.9|0
1648639430000|2022-03-30 11:23:50|46626.4|46586.4|46626.4|46586.4|46626.4|46586.4|46623.6|46583.6|0
1648639440000|2022-03-30 11:24:00|||||||||1
1648639450000|2022-03-30 11:24:10|46623.6|46583.6|46626.4|46586.4|46626.4|46586.4|46623.6|46583.6|0
1648639460000|2022-03-30 11:24:20|46623.6|46583.6|46623.6|46583.6|46623.6|46583.6|46623.6|46583.6|0
1648639470000|2022-03-30 11:24:30|46626.4|46586.4|46626.4|46586.4|46626.4|46586.4|46626.4|46586.4|0
1648639480000|2022-03-30 11:24:40|46638.6|46598.6|46638.6|46598.6|46638.6|46598.6|46638.6|46598.6|4
1648639490000|2022-03-30 11:24:50|46628.6|46588.6|46633.6|46593.6|46633.6|46593.6|46628.6|46588.6|9
1648639500000|2022-03-30 11:25:00|46631.4|46591.4|46608.6|46568.6|46631.4|46591.4|46608.6|46568.6|4
1648639510000|2022-03-30 11:25:10|46606.4|46566.4|46606.4|46566.4|46606.4|46566.4|46606.4|46566.4|0
1648639520000|2022-03-30 11:25:20|46603.6|46563.6|46608.6|46568.6|46608.6|46568.6|46598.6|46558.6|4
1648639530000|2022-03-30 11:25:30|46605.8|46565.8|46605.8|46565.8|46605.8|46565.8|46605.8|46565.8|0
1648639540000|2022-03-30 11:25:40|46608.6|46568.6|46600.8|46560.8|46608.6|46568.6|46598.6|46558.6|0
1648639550000|2022-03-30 11:25:50|46603.6|46563.6|46598.6|46558.6|46603.6|46563.6|46598.6|46558.6|0
1648639560000|2022-03-30 11:26:00|46603.6|46563.6|46601.4|46561.4|46605.8|46565.8|46601.4|46561.4|1
1648639570000|2022-03-30 11:26:10|46598.6|46558.6|46601.4|46561.4|46601.4|46561.4|46598.6|46558.6|0
1648639580000|2022-03-30 11:26:20|46603.6|46563.6|46603.6|46563.6|46603.6|46563.6|46603.6|46563.6|0
1648639590000|2022-03-30 11:26:30|46608.6|46568.6|46608.6|46568.6|46608.6|46568.6|46608.6|46568.6|0
1648639600000|2022-03-30 11:26:40|46613.6|46573.6|46613.6|46573.6|46613.6|46573.6|46610.8|46570.8|8
1648639610000|2022-03-30 11:26:50|46615.8|46575.8|46610.8|46570.8|46615.8|46575.8|46608.6|46568.6|1
1648639650000|2022-03-30 11:27:30|46613.6|46573.6|46616.4|46576.4|46616.4|46576.4|46613.6|46573.6|3
1648639660000|2022-03-30 11:27:40|46613.6|46573.6|46613.6|46573.6|46613.6|46573.6|46613.6|46573.6|0
1648639670000|2022-03-30 11:27:50|46616.4|46576.4|46613.6|46573.6|46628.6|46588.6|46610.8|46570.8|3
1648639680000|2022-03-30 11:28:00|46615.8|46575.8|46613.6|46573.6|46615.8|46575.8|46613.6|46573.6|0
1648639690000|2022-03-30 11:28:10|46615.8|46575.8|46618.6|46578.6|46618.6|46578.6|46613.6|46573.6|1
1648639700000|2022-03-30 11:28:20|46615.8|46575.8|46618.6|46578.6|46621.4|46581.4|46615.8|46575.8|8
1648639710000|2022-03-30 11:28:30|46610.8|46570.8|46610.8|46570.8|46610.8|46570.8|46610.8|46570.8|0
1648639720000|2022-03-30 11:28:40|46619.2|46579.2|46611.4|46571.4|46621.4|46581.4|46611.4|46571.4|5
1648639740000|2022-03-30 11:29:00|46598.6|46558.6|46600.8|46560.8|46606.4|46566.4|46598.6|46558.6|5
1648639770000|2022-03-30 11:29:30|46598.6|46558.6|46561.4|46521.4|46598.6|46558.6|46556.4|46516.4|7
1648639780000|2022-03-30 11:29:40|46558.6|46518.6|46550.8|46510.8|46566.4|46526.4|46550.8|46510.8|4
1648639790000|2022-03-30 11:29:50|46548.6|46508.6|46543.6|46503.6|46548.6|46508.6|46543.6|46503.6|18
1648639800000|2022-03-30 11:30:00|46546.4|46506.4|46540.8|46500.8|46546.4|46506.4|46538.6|46498.6|1
1648639820000|2022-03-30 11:30:20|46538.6|46498.6|46538.6|46498.6|46540.8|46500.8|46538.6|46498.6|0
1648639830000|2022-03-30 11:30:30|||||||||1
1648639840000|2022-03-30 11:30:40|46540.8|46500.8|46538.6|46498.6|46540.8|46500.8|46538.6|46498.6|3
1648639850000|2022-03-30 11:30:50|46550.8|46510.8|46550.8|46510.8|46550.8|46510.8|46550.8|46510.8|1
1648639860000|2022-03-30 11:31:00|46548.6|46508.6|46568.6|46528.6|46568.6|46528.6|46543.6|46503.6|18
1648639870000|2022-03-30 11:31:10|||||||||1
1648639880000|2022-03-30 11:31:20|||||||||3
1648639900000|2022-03-30 11:31:40|46578.6|46538.6|46570.8|46530.8|46578.6|46538.6|46570.8|46530.8|20
1648639910000|2022-03-30 11:31:50|46573.6|46533.6|46558.6|46518.6|46573.6|46533.6|46558.6|46518.6|1
1648639920000|2022-03-30 11:32:00|46556.4|46516.4|46558.6|46518.6|46561.4|46521.4|46548.6|46508.6|8
1648639930000|2022-03-30 11:32:10|46556.4|46516.4|46568.6|46528.6|46568.6|46528.6|46553.6|46513.6|4
1648639940000|2022-03-30 11:32:20|46573.6|46533.6|46573.6|46533.6|46573.6|46533.6|46573.6|46533.6|0
1648639950000|2022-03-30 11:32:30|46568.6|46528.6|46563.6|46523.6|46568.6|46528.6|46558.6|46518.6|8
1648639960000|2022-03-30 11:32:40|46568.6|46528.6|46563.6|46523.6|46573.6|46533.6|46563.6|46523.6|0
1648639970000|2022-03-30 11:32:50|46570.8|46530.8|46588.6|46548.6|46588.6|46548.6|46570.8|46530.8|3
1648639980000|2022-03-30 11:33:00|46600.8|46560.8|46606.4|46566.4|46618.6|46578.6|46590.8|46550.8|28
1648639990000|2022-03-30 11:33:10|46608.6|46568.6|46608.6|46568.6|46608.6|46568.6|46603.6|46563.6|10
1648640000000|2022-03-30 11:33:20|46601.4|46561.4|46603.6|46563.6|46603.6|46563.6|46598.6|46558.6|0
1648640010000|2022-03-30 11:33:30|46605.8|46565.8|46613.6|46573.6|46616.4|46576.4|46605.8|46565.8|2
1648640020000|2022-03-30 11:33:40|46611.4|46571.4|46605.8|46565.8|46611.4|46571.4|46593.6|46553.6|3
1648640030000|2022-03-30 11:33:50|46603.6|46563.6|46598.6|46558.6|46603.6|46563.6|46598.6|46558.6|0
1648640040000|2022-03-30 11:34:00|46605.8|46565.8|46603.6|46563.6|46605.8|46565.8|46598.6|46558.6|0
1648640050000|2022-03-30 11:34:10|46626.4|46586.4|46628.6|46588.6|46628.6|46588.6|46618.6|46578.6|7
1648640060000|2022-03-30 11:34:20|46631.4|46591.4|46626.4|46586.4|46636.4|46596.4|46626.4|46586.4|1
1648640070000|2022-03-30 11:34:30|46629.2|46589.2|46626.4|46586.4|46631.4|46591.4|46626.4|46586.4|2
1648640080000|2022-03-30 11:34:40|46632|46592|46638.6|46598.6|46638.6|46598.6|46632|46592|1
1648640090000|2022-03-30 11:34:50|||||||||1
1648640100000|2022-03-30 11:35:00|46635.8|46595.8|46638.6|46598.6|46638.6|46598.6|46635.8|46595.8|4
1648640110000|2022-03-30 11:35:10|||||||||1
1648640130000|2022-03-30 11:35:30|46663|46623|46663.6|46623.6|46666.4|46626.4|46663|46623|8
1648640140000|2022-03-30 11:35:40|46658.6|46618.6|46658.6|46618.6|46658.6|46618.6|46658.6|46618.6|0
1648640150000|2022-03-30 11:35:50|46663.6|46623.6|46658.6|46618.6|46663.6|46623.6|46658.6|46618.6|0
1648640160000|2022-03-30 11:36:00|46661.4|46621.4|46661.4|46621.4|46663.6|46623.6|46661.4|46621.4|0
1648640170000|2022-03-30 11:36:10|46658.6|46618.6|46656.4|46616.4|46658.6|46618.6|46653.6|46613.6|0
1648640190000|2022-03-30 11:36:30|46658.6|46618.6|46656.4|46616.4|46658.6|46618.6|46656.4|46616.4|0
1648640200000|2022-03-30 11:36:40|46658.6|46618.6|46658.6|46618.6|46658.6|46618.6|46658.6|46618.6|0
1648640210000|2022-03-30 11:36:50|46656.4|46616.4|46656.4|46616.4|46656.4|46616.4|46656.4|46616.4|0
1648640220000|2022-03-30 11:37:00|46654.2|46614.2|46648.6|46608.6|46656.4|46616.4|46648.6|46608.6|1
1648640240000|2022-03-30 11:37:20|46651.4|46611.4|46648.6|46608.6|46651.4|46611.4|46648.6|46608.6|0
1648640250000|2022-03-30 11:37:30|46645.8|46605.8|46646.4|46606.4|46653.6|46613.6|46643.6|46603.6|3
1648640260000|2022-03-30 11:37:40|46643.6|46603.6|46640.8|46600.8|46643.6|46603.6|46638.6|46598.6|3
1648640270000|2022-03-30 11:37:50|46638.6|46598.6|46643.6|46603.6|46643.6|46603.6|46638.6|46598.6|49
1648640280000|2022-03-30 11:38:00|46645.8|46605.8|46650.8|46610.8|46653.6|46613.6|46645.8|46605.8|0
1648640290000|2022-03-30 11:38:10|46648.6|46608.6|46660.8|46620.8|46660.8|46620.8|46648.6|46608.6|0
1648640310000|2022-03-30 11:38:30|46670.8|46630.8|46670.8|46630.8|46673.6|46633.6|46670.8|46630.8|2
1648640330000|2022-03-30 11:38:50|46679.1|46639.1|46688.6|46648.6|46688.6|46648.6|46679.1|46639.1|5
1648640340000|2022-03-30 11:39:00|46693.6|46653.6|46690.8|46650.8|46693.6|46653.6|46690.8|46650.8|4
1648640350000|2022-03-30 11:39:10|46693.6|46653.6|46690.8|46650.8|46693.6|46653.6|46690.8|46650.8|0
1648640360000|2022-03-30 11:39:20|46688.6|46648.6|46690.8|46650.8|46690.8|46650.8|46688.6|46648.6|31
1648640370000|2022-03-30 11:39:30|46693|46653|46688|46648|46695.8|46655.8|46688|46648|27
1648640380000|2022-03-30 11:39:40|||||||||1
1648640390000|2022-03-30 11:39:50|46693|46653|46688|46648|46693|46653|46688|46648|9
1648640400000|2022-03-30 11:40:00|46690.8|46650.8|46690.8|46650.8|46690.8|46650.8|46688|46648|4
1648640410000|2022-03-30 11:40:10|46688.6|46648.6|46665.8|46625.8|46688.6|46648.6|46665.8|46625.8|2
1648640420000|2022-03-30 11:40:20|46663|46623|46653|46613|46663|46623|46653|46613|0
1648640430000|2022-03-30 11:40:30|46665.2|46625.2|46665.2|46625.2|46665.2|46625.2|46665.2|46625.2|39
1648640450000|2022-03-30 11:40:50|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|46655.2|46615.2|1
1648640460000|2022-03-30 11:41:00|46660.2|46620.2|46660.2|46620.2|46660.2|46620.2|46660.2|46620.2|5
1648640470000|2022-03-30 11:41:10|46665.2|46625.2|46665.2|46625.2|46670.2|46630.2|46665.2|46625.2|7
1648640480000|2022-03-30 11:41:20|46667.4|46627.4|46655.2|46615.2|46670.2|46630.2|46655.2|46615.2|8
1648640490000|2022-03-30 11:41:30|46653|46613|46647.4|46607.4|46653|46613|46645.2|46605.2|3
1648640500000|2022-03-30 11:41:40|||||||||5
1648640510000|2022-03-30 11:41:50|46653|46613|46642.4|46602.4|46653|46613|46642.4|46602.4|9
1648640530000|2022-03-30 11:42:10|46644.6|46604.6|46659.6|46619.6|46659.6|46619.6|46644.6|46604.6|0
1648640540000|2022-03-30 11:42:20|46662.4|46622.4|46662.4|46622.4|46662.4|46622.4|46662.4|46622.4|5
1648640560000|2022-03-30 11:42:40|46665.2|46625.2|46665.2|46625.2|46665.2|46625.2|46665.2|46625.2|3
1648640570000|2022-03-30 11:42:50|46662.4|46622.4|46670.2|46630.2|46670.2|46630.2|46662.4|46622.4|2
1648640580000|2022-03-30 11:43:00|46668|46628|46667.4|46627.4|46670.2|46630.2|46660.2|46620.2|0
1648640590000|2022-03-30 11:43:10|46665.2|46625.2|46670.2|46630.2|46670.2|46630.2|46665.2|46625.2|3
1648640610000|2022-03-30 11:43:30|46677.4|46637.4|46677.4|46637.4|46677.4|46637.4|46677.4|46637.4|8
1648640630000|2022-03-30 11:43:50|46675.2|46635.2|46675.2|46635.2|46675.2|46635.2|46675.2|46635.2|0
1648640640000|2022-03-30 11:44:00|46692.4|46652.4|46692.4|46652.4|46692.4|46652.4|46692.4|46652.4|3
1648640650000|2022-03-30 11:44:10|46695.1|46655.1|46695.1|46655.1|46695.1|46655.1|46695.1|46655.1|0
1648640660000|2022-03-30 11:44:20|46687.4|46647.4|46695.1|46655.1|46700.1|46660.1|46687.4|46647.4|54
1648640670000|2022-03-30 11:44:30|46692.4|46652.4|46692.4|46652.4|46695.1|46655.1|46692.4|46652.4|0
1648640680000|2022-03-30 11:44:40|46690.1|46650.1|46690.1|46650.1|46690.1|46650.1|46690.1|46650.1|0
1648640690000|2022-03-30 11:44:50|46692.4|46652.4|46695.1|46655.1|46695.1|46655.1|46692.4|46652.4|5
1648640700000|2022-03-30 11:45:00|46692.4|46652.4|46687.4|46647.4|46692.4|46652.4|46685.1|46645.1|0
1648640710000|2022-03-30 11:45:10|46690.1|46650.1|46690.1|46650.1|46690.1|46650.1|46690.1|46650.1|0
1648640720000|2022-03-30 11:45:20|46687.4|46647.4|46687.4|46647.4|46687.4|46647.4|46687.4|46647.4|0
1648640740000|2022-03-30 11:45:40|46687.3|46647.3|46687.3|46647.3|46687.3|46647.3|46687.3|46647.3|0
1648640760000|2022-03-30 11:46:00|46680.1|46640.1|46680.1|46640.1|46680.1|46640.1|46680.1|46640.1|2
1648640770000|2022-03-30 11:46:10|46675.1|46635.1|46665.1|46625.1|46675.1|46635.1|46665.1|46625.1|1
1648640780000|2022-03-30 11:46:20|46659.6|46619.6|46659.6|46619.6|46659.6|46619.6|46659.6|46619.6|2
1648640800000|2022-03-30 11:46:40|46662.3|46622.3|46662.3|46622.3|46662.3|46622.3|46662.3|46622.3|0
1648640810000|2022-03-30 11:46:50|46659.5|46619.5|46659.5|46619.5|46659.5|46619.5|46659.5|46619.5|1
1648640820000|2022-03-30 11:47:00|46657.3|46617.3|46662.3|46622.3|46662.3|46622.3|46657.3|46617.3|4
1648640830000|2022-03-30 11:47:10|46659.5|46619.5|46659.5|46619.5|46662.3|46622.3|46657.3|46617.3|0
1648640850000|2022-03-30 11:47:30|46662.3|46622.3|46657.3|46617.3|46667.3|46627.3|46657.3|46617.3|4
1648640860000|2022-03-30 11:47:40|46665.1|46625.1|46667.3|46627.3|46667.3|46627.3|46665.1|46625.1|2
1648640900000|2022-03-30 11:48:20|46665.1|46625.1|46665.1|46625.1|46665.1|46625.1|46665.1|46625.1|1
1648640910000|2022-03-30 11:48:30|46662.3|46622.3|46662.3|46622.3|46662.3|46622.3|46662.3|46622.3|0
1648640940000|2022-03-30 11:49:00|46665.1|46625.1|46667.3|46627.3|46667.3|46627.3|46665.1|46625.1|2
1648640950000|2022-03-30 11:49:10|46665.1|46625.1|46665.1|46625.1|46665.1|46625.1|46662.3|46622.3|0
1648640960000|2022-03-30 11:49:20|46662.3|46622.3|46662.3|46622.3|46662.3|46622.3|46662.3|46622.3|0
1648640990000|2022-03-30 11:49:50|46667.3|46627.3|46667.3|46627.3|46667.3|46627.3|46667.3|46627.3|0
1648641000000|2022-03-30 11:50:00|46672.3|46632.3|46672.3|46632.3|46677.3|46637.3|46672.3|46632.3|4
1648641010000|2022-03-30 11:50:10|46675.1|46635.1|46677.3|46637.3|46677.3|46637.3|46675.1|46635.1|0
1648641020000|2022-03-30 11:50:20|46680.1|46640.1|46677.3|46637.3|46692.3|46652.3|46677.3|46637.3|8
1648641030000|2022-03-30 11:50:30|46685.1|46645.1|46682.3|46642.3|46685.1|46645.1|46682.3|46642.3|0
1648641040000|2022-03-30 11:50:40|46685.1|46645.1|46692.3|46652.3|46692.3|46652.3|46685.1|46645.1|2
1648641050000|2022-03-30 11:50:50|46682.3|46642.3|46690.1|46650.1|46692.3|46652.3|46682.3|46642.3|1
1648641060000|2022-03-30 11:51:00|46692.3|46652.3|46692.3|46652.3|46692.3|46652.3|46690.1|46650.1|0
1648641070000|2022-03-30 11:51:10|46690.1|46650.1|46687.3|46647.3|46690.1|46650.1|46687.3|46647.3|0
1648641080000|2022-03-30 11:51:20|46695.1|46655.1|46690.1|46650.1|46695.1|46655.1|46690.1|46650.1|0
1648641090000|2022-03-30 11:51:30|46687.9|46647.9|46685.1|46645.1|46687.9|46647.9|46685.1|46645.1|0
1648641100000|2022-03-30 11:51:40|46687.3|46647.3|46687.9|46647.9|46687.9|46647.9|46687.3|46647.3|0
1648641110000|2022-03-30 11:51:50|46685.1|46645.1|46695.1|46655.1|46700.1|46660.1|46685.1|46645.1|1
1648641120000|2022-03-30 11:52:00|46697.3|46657.3|46695.1|46655.1|46697.3|46657.3|46695.1|46655.1|2
1648641130000|2022-03-30 11:52:10|46692.3|46652.3|46692.3|46652.3|46692.3|46652.3|46687.3|46647.3|0
1648641140000|2022-03-30 11:52:20|46690.1|46650.1|46687.3|46647.3|46695.1|46655.1|46687.3|46647.3|1
1648641150000|2022-03-30 11:52:30|46685.1|46645.1|46685.1|46645.1|46685.1|46645.1|46685.1|46645.1|0
1648641160000|2022-03-30 11:52:40|46682.9|46642.9|46692.3|46652.3|46692.3|46652.3|46682.9|46642.9|1
1648641170000|2022-03-30 11:52:50|46690.1|46650.1|46687.3|46647.3|46692.3|46652.3|46685.1|46645.1|2
1648641180000|2022-03-30 11:53:00|46692.3|46652.3|46687.3|46647.3|46692.3|46652.3|46687.3|46647.3|0
1648641210000|2022-03-30 11:53:30|46690.1|46650.1|46692.3|46652.3|46692.3|46652.3|46690.1|46650.1|1
1648641230000|2022-03-30 11:53:50|46690.1|46650.1|46687.3|46647.3|46690.1|46650.1|46687.3|46647.3|0
1648641240000|2022-03-30 11:54:00|46690.1|46650.1|46677.3|46637.3|46690.1|46650.1|46677.3|46637.3|2
1648641250000|2022-03-30 11:54:10|46682.3|46642.3|46674.5|46634.5|46682.3|46642.3|46674.5|46634.5|0
1648641260000|2022-03-30 11:54:20|46690.1|46650.1|46695.1|46655.1|46695.1|46655.1|46690.1|46650.1|8
1648641270000|2022-03-30 11:54:30|46690.1|46650.1|46690.1|46650.1|46690.1|46650.1|46690.1|46650.1|0
1648641280000|2022-03-30 11:54:40|46692.9|46652.9|46690.1|46650.1|46692.9|46652.9|46690.1|46650.1|1
1648641290000|2022-03-30 11:54:50|46695.1|46655.1|46695.1|46655.1|46695.1|46655.1|46695.1|46655.1|9
1648641300000|2022-03-30 11:55:00|46690.1|46650.1|46690.1|46650.1|46695.1|46655.1|46690.1|46650.1|0
1648641320000|2022-03-30 11:55:20|46692.3|46652.3|46690.1|46650.1|46695.1|46655.1|46690.1|46650.1|0
1648641330000|2022-03-30 11:55:30|46692.3|46652.3|46695.1|46655.1|46695.1|46655.1|46690.1|46650.1|0
1648641340000|2022-03-30 11:55:40|46697.3|46657.3|46697.3|46657.3|46697.3|46657.3|46697.3|46657.3|0
1648641350000|2022-03-30 11:55:50|46690.1|46650.1|46690.1|46650.1|46690.1|46650.1|46690.1|46650.1|1
1648641360000|2022-03-30 11:56:00|46695.1|46655.1|46695.1|46655.1|46695.1|46655.1|46695.1|46655.1|0
1648641370000|2022-03-30 11:56:10|46697.3|46657.3|46697.3|46657.3|46697.3|46657.3|46697.3|46657.3|6
1648641390000|2022-03-30 11:56:30|46695.1|46655.1|46695.1|46655.1|46695.1|46655.1|46695.1|46655.1|0
1648641410000|2022-03-30 11:56:50|46692.9|46652.9|46700.1|46660.1|46700.1|46660.1|46690.1|46650.1|3
1648641420000|2022-03-30 11:57:00|46695.1|46655.1|46695.1|46655.1|46695.1|46655.1|46695.1|46655.1|0
1648641440000|2022-03-30 11:57:20|46697.9|46657.9|46685.1|46645.1|46697.9|46657.9|46685.1|46645.1|2
1648641450000|2022-03-30 11:57:30|46690.1|46650.1|46695.1|46655.1|46695.1|46655.1|46690.1|46650.1|0
1648641460000|2022-03-30 11:57:40|46690.1|46650.1|46695.1|46655.1|46695.1|46655.1|46690.1|46650.1|0
1648641480000|2022-03-30 11:58:00|46697.3|46657.3|46729.5|46689.5|46742.3|46702.3|46697.3|46657.3|25
1648641490000|2022-03-30 11:58:10|46734.5|46694.5|46729.5|46689.5|46736.7|46696.7|46729.5|46689.5|2
1648641500000|2022-03-30 11:58:20|46734.5|46694.5|46729.5|46689.5|46734.5|46694.5|46722.3|46682.3|1
1648641510000|2022-03-30 11:58:30|46727.3|46687.3|46727.3|46687.3|46727.3|46687.3|46717.3|46677.3|3
1648641520000|2022-03-30 11:58:40|46717.3|46677.3|46715.1|46675.1|46719.5|46679.5|46712.3|46672.3|5
1648641530000|2022-03-30 11:58:50|46709.5|46669.5|46717.3|46677.3|46717.3|46677.3|46707.3|46667.3|2
1648641550000|2022-03-30 11:59:10|46720.1|46680.1|46717.3|46677.3|46720.1|46680.1|46717.3|46677.3|0
1648641570000|2022-03-30 11:59:30|||||||||1
1648641580000|2022-03-30 11:59:40|46720.1|46680.1|46717.3|46677.3|46720.1|46680.1|46717.3|46677.3|1
1648641590000|2022-03-30 11:59:50|46720.1|46680.1|46725.1|46685.1|46727.3|46687.3|46720.1|46680.1|2
1648641600000|2022-03-30 12:00:00|46727.3|46687.3|46725.1|46685.1|46729.5|46689.5|46722.3|46682.3|8
1648641610000|2022-03-30 12:00:10|46722.3|46682.3|46727.3|46687.3|46727.3|46687.3|46722.3|46682.3|0
1648641620000|2022-03-30 12:00:20|46721.7|46681.7|46717.3|46677.3|46721.7|46681.7|46717.3|46677.3|2
1648641630000|2022-03-30 12:00:30|46705.1|46665.1|46710.1|46670.1|46710.1|46670.1|46705.1|46665.1|6
1648641640000|2022-03-30 12:00:40|46707.3|46667.3|46707.3|46667.3|46707.3|46667.3|46707.3|46667.3|0
1648641650000|2022-03-30 12:00:50|46710.1|46670.1|46707.3|46667.3|46710.1|46670.1|46707.3|46667.3|0
1648641670000|2022-03-30 12:01:10|46705|46665|46705|46665|46705|46665|46705|46665|0
1648641680000|2022-03-30 12:01:20|46707.3|46667.3|46707.3|46667.3|46707.3|46667.3|46705|46665|0
1648641700000|2022-03-30 12:01:40|46705|46665|46705|46665|46705|46665|46702.3|46662.3|0
1648641710000|2022-03-30 12:01:50|46675|46635|46672.8|46632.8|46675|46635|46672.8|46632.8|5
1648641720000|2022-03-30 12:02:00|46670|46630|46670|46630|46670|46630|46670|46630|1
1648641740000|2022-03-30 12:02:20|46665|46625|46630.6|46590.6|46665|46625|46627.8|46587.8|12
1648641750000|2022-03-30 12:02:30|46627.8|46587.8|46622.8|46582.8|46630.6|46590.6|46622.8|46582.8|0
1648641760000|2022-03-30 12:02:40|46632.8|46592.8|46632.8|46592.8|46632.8|46592.8|46622.8|46582.8|4
1648641770000|2022-03-30 12:02:50|46627.8|46587.8|46632.8|46592.8|46632.8|46592.8|46627.8|46587.8|1
1648641780000|2022-03-30 12:03:00|46642.8|46602.8|46642.8|46602.8|46642.8|46602.8|46642.8|46602.8|3
1648641790000|2022-03-30 12:03:10|46647.8|46607.8|46647.8|46607.8|46650.6|46610.6|46647.8|46607.8|0
1648641800000|2022-03-30 12:03:20|46650|46610|46657.8|46617.8|46657.8|46617.8|46650|46610|0
1648641810000|2022-03-30 12:03:30|46655.6|46615.6|46662.8|46622.8|46662.8|46622.8|46655|46615|7
1648641820000|2022-03-30 12:03:40|46657.8|46617.8|46657.8|46617.8|46657.8|46617.8|46657.8|46617.8|2
1648641830000|2022-03-30 12:03:50|46660|46620|46669.4|46629.4|46669.4|46629.4|46660|46620|5
1648641840000|2022-03-30 12:04:00|46675|46635|46680|46640|46680|46640|46675|46635|0
1648641850000|2022-03-30 12:04:10|46685|46645|46685|46645|46685|46645|46685|46645|0
1648641860000|2022-03-30 12:04:20|46687.8|46647.8|46709.4|46669.4|46720|46680|46687.8|46647.8|71
1648641870000|2022-03-30 12:04:30|46711.6|46671.6|46717.2|46677.2|46717.2|46677.2|46711.6|46671.6|0
1648641880000|2022-03-30 12:04:40|46720|46680|46719.4|46679.4|46720|46680|46719.4|46679.4|3
1648641890000|2022-03-30 12:04:50|46721.6|46681.6|46714.4|46674.4|46729.4|46689.4|46714.4|46674.4|14
1648641900000|2022-03-30 12:05:00|46717.2|46677.2|46712.2|46672.2|46729.4|46689.4|46712.2|46672.2|4
1648641910000|2022-03-30 12:05:10|46714.4|46674.4|46729.4|46689.4|46729.4|46689.4|46714.4|46674.4|1
1648641920000|2022-03-30 12:05:20|46726.6|46686.6|46729.4|46689.4|46729.4|46689.4|46726.6|46686.6|0
1648641940000|2022-03-30 12:05:40|46734.4|46694.4|46725|46685|46734.4|46694.4|46714.4|46674.4|15
1648641950000|2022-03-30 12:05:50|46722.2|46682.2|46722.2|46682.2|46722.2|46682.2|46722.2|46682.2|0
1648641960000|2022-03-30 12:06:00|46725|46685|46722.2|46682.2|46725|46685|46722.2|46682.2|0
1648641970000|2022-03-30 12:06:10|46725|46685|46729.4|46689.4|46729.4|46689.4|46719.4|46679.4|1
1648641980000|2022-03-30 12:06:20|46734.4|46694.4|46742.2|46702.2|46742.2|46702.2|46734.4|46694.4|2
1648641990000|2022-03-30 12:06:30|46747.2|46707.2|46755|46715|46755|46715|46742.2|46702.2|14
1648642000000|2022-03-30 12:06:40|46757.2|46717.2|46767.2|46727.2|46770|46730|46757.2|46717.2|1
1648642010000|2022-03-30 12:06:50|46776.6|46736.6|46780|46740|46792.2|46752.2|46776.6|46736.6|27
1648642020000|2022-03-30 12:07:00|46782.2|46742.2|46787.2|46747.2|46797.2|46757.2|46782.2|46742.2|2
1648642030000|2022-03-30 12:07:10|46802.2|46762.2|46812.2|46772.2|46822.2|46782.2|46802.2|46762.2|13
1648642040000|2022-03-30 12:07:20|46809.4|46769.4|46797.2|46757.2|46819.4|46779.4|46797.2|46757.2|10
1648642050000|2022-03-30 12:07:30|46799.4|46759.4|46809.4|46769.4|46809.4|46769.4|46799.4|46759.4|0
1648642060000|2022-03-30 12:07:40|46811.6|46771.6|46777.2|46737.2|46811.6|46771.6|46777.2|46737.2|7
1648642070000|2022-03-30 12:07:50|46779.4|46739.4|46777.2|46737.2|46784.4|46744.4|46777.2|46737.2|1
1648642080000|2022-03-30 12:08:00|46782.2|46742.2|46809.4|46769.4|46809.4|46769.4|46781.6|46741.6|1
1648642090000|2022-03-30 12:08:10|46806.6|46766.6|46794.4|46754.4|46814.4|46774.4|46794.4|46754.4|5
1648642110000|2022-03-30 12:08:30|46792.2|46752.2|46794.4|46754.4|46794.4|46754.4|46784.4|46744.4|0
1648642120000|2022-03-30 12:08:40|46797.2|46757.2|46799.4|46759.4|46799.4|46759.4|46797.2|46757.2|1
1648642130000|2022-03-30 12:08:50|46777.2|46737.2|46777.2|46737.2|46784.4|46744.4|46777.2|46737.2|1
1648642140000|2022-03-30 12:09:00|46774.4|46734.4|46774.4|46734.4|46774.4|46734.4|46774.4|46734.4|0
1648642150000|2022-03-30 12:09:10|46779.4|46739.4|46799.4|46759.4|46799.4|46759.4|46776.6|46736.6|3
1648642170000|2022-03-30 12:09:30|46806.6|46766.6|46806.6|46766.6|46806.6|46766.6|46806.6|46766.6|0
1648642180000|2022-03-30 12:09:40|46809.4|46769.4|46819.4|46779.4|46819.4|46779.4|46807.2|46767.2|5
1648642190000|2022-03-30 12:09:50|46816.6|46776.6|46794.4|46754.4|46819.4|46779.4|46794.4|46754.4|3
1648642200000|2022-03-30 12:10:00|46796.6|46756.6|46768.8|46728.8|46809.4|46769.4|46766.6|46726.6|7
1648642210000|2022-03-30 12:10:10|46766.6|46726.6|46773.8|46733.8|46773.8|46733.8|46766.6|46726.6|0
1648642220000|2022-03-30 12:10:20|46783.8|46743.8|46783.8|46743.8|46783.8|46743.8|46783.8|46743.8|0
1648642260000|2022-03-30 12:11:00|46781.6|46741.6|46783.8|46743.8|46783.8|46743.8|46781.6|46741.6|1
1648642270000|2022-03-30 12:11:10|46781.6|46741.6|46781|46741|46781.6|46741.6|46778.8|46738.8|0
1648642280000|2022-03-30 12:11:20|46783.8|46743.8|46783.8|46743.8|46783.8|46743.8|46783.8|46743.8|0
1648642310000|2022-03-30 12:11:50|46788.8|46748.8|46778.8|46738.8|46788.8|46748.8|46776.6|46736.6|2
1648642320000|2022-03-30 12:12:00|46783.8|46743.8|46783.8|46743.8|46783.8|46743.8|46781.6|46741.6|0
1648642330000|2022-03-30 12:12:10|46781.6|46741.6|46781.6|46741.6|46781.6|46741.6|46781.6|46741.6|0
1648642340000|2022-03-30 12:12:20|46783.8|46743.8|46798.8|46758.8|46811.6|46771.6|46783.8|46743.8|13
1648642350000|2022-03-30 12:12:30|46796.6|46756.6|46791.6|46751.6|46796.6|46756.6|46791.6|46751.6|0
1648642360000|2022-03-30 12:12:40|46789.4|46749.4|46784.4|46744.4|46789.4|46749.4|46776.6|46736.6|0
1648642370000|2022-03-30 12:12:50|46779.4|46739.4|46776.6|46736.6|46781.6|46741.6|46776.6|46736.6|0
1648642380000|2022-03-30 12:13:00|46773.8|46733.8|46756.6|46716.6|46776.6|46736.6|46756.6|46716.6|0
1648642390000|2022-03-30 12:13:10|46758.8|46718.8|46751.6|46711.6|46759.4|46719.4|46749.4|46709.4|2
1648642400000|2022-03-30 12:13:20|46748.8|46708.8|46741.6|46701.6|46748.8|46708.8|46741.6|46701.6|2
1648642410000|2022-03-30 12:13:30|46743.8|46703.8|46768.8|46728.8|46788.8|46748.8|46743.8|46703.8|2
1648642420000|2022-03-30 12:13:40|46766.6|46726.6|46761.6|46721.6|46768.8|46728.8|46758.8|46718.8|0
1648642430000|2022-03-30 12:13:50|46763.8|46723.8|46768.8|46728.8|46776|46736|46761.6|46721.6|27
1648642440000|2022-03-30 12:14:00|46763.8|46723.8|46775.4|46735.4|46775.4|46735.4|46761|46721|104
1648642450000|2022-03-30 12:14:10|46772.6|46732.6|46775.4|46735.4|46783.2|46743.2|46770.4|46730.4|39
1648642460000|2022-03-30 12:14:20|46780.4|46740.4|46780.4|46740.4|46780.4|46740.4|46773.2|46733.2|5
1648642470000|2022-03-30 12:14:30|46778.2|46738.2|46790.4|46750.4|46790.4|46750.4|46777.6|46737.6|2
1648642480000|2022-03-30 12:14:40|46788.2|46748.2|46794.2|46754.2|46794.2|46754.2|46785.4|46745.4|0
1648642490000|2022-03-30 12:14:50|46780.4|46740.4|46785.4|46745.4|46788.2|46748.2|46780.4|46740.4|1
1648642500000|2022-03-30 12:15:00|46787.6|46747.6|46785.4|46745.4|46795.4|46755.4|46785.4|46745.4|0
1648642510000|2022-03-30 12:15:10|46782.6|46742.6|46792.6|46752.6|46792.6|46752.6|46782.6|46742.6|1
1648642520000|2022-03-30 12:15:20|46790.4|46750.4|46784.8|46744.8|46790.4|46750.4|46782.6|46742.6|0
1648642530000|2022-03-30 12:15:30|46787.6|46747.6|46790.4|46750.4|46790.4|46750.4|46782.6|46742.6|0
1648642540000|2022-03-30 12:15:40|46784.8|46744.8|46790.4|46750.4|46799.8|46759.8|46782.6|46742.6|15
1648642550000|2022-03-30 12:15:50|46782.6|46742.6|46792.6|46752.6|46794.8|46754.8|46782.6|46742.6|0
1648642560000|2022-03-30 12:16:00|46794.8|46754.8|46802.6|46762.6|46802.6|46762.6|46790.4|46750.4|1
1648642570000|2022-03-30 12:16:10|46799.8|46759.8|46794.8|46754.8|46802.6|46762.6|46794.8|46754.8|3
1648642580000|2022-03-30 12:16:20|46792.6|46752.6|46799.8|46759.8|46799.8|46759.8|46792.6|46752.6|2
1648642600000|2022-03-30 12:16:40|46794.8|46754.8|46794.8|46754.8|46797.6|46757.6|46792.6|46752.6|1
1648642610000|2022-03-30 12:16:50|46797.6|46757.6|46802.6|46762.6|46802.6|46762.6|46794.8|46754.8|0
1648642620000|2022-03-30 12:17:00|46807.6|46767.6|46824.8|46784.8|46824.8|46784.8|46807.6|46767.6|5
1648642630000|2022-03-30 12:17:10|46827|46787|46785.4|46745.4|46827|46787|46783.2|46743.2|5
1648642640000|2022-03-30 12:17:20|46787.6|46747.6|46768.2|46728.2|46787.6|46747.6|46768.2|46728.2|4
1648642650000|2022-03-30 12:17:30|46763.2|46723.2|46763.2|46723.2|46763.2|46723.2|46763.2|46723.2|0
1648642660000|2022-03-30 12:17:40|46760.4|46720.4|46772|46732|46772|46732|46760.4|46720.4|5
1648642670000|2022-03-30 12:17:50|46769.8|46729.8|46752.6|46712.6|46769.8|46729.8|46752.6|46712.6|1
1648642680000|2022-03-30 12:18:00|46754.8|46714.8|46770.4|46730.4|46770.4|46730.4|46754.8|46714.8|0
1648642690000|2022-03-30 12:18:10|46768.2|46728.2|46775.4|46735.4|46780.4|46740.4|46767.6|46727.6|1
1648642700000|2022-03-30 12:18:20|46772.6|46732.6|46762.6|46722.6|46777.6|46737.6|46762.6|46722.6|1
1648642710000|2022-03-30 12:18:30|46765.4|46725.4|46757.6|46717.6|46767.6|46727.6|46750.4|46710.4|0
1648642720000|2022-03-30 12:18:40|46760.4|46720.4|46757.6|46717.6|46762.6|46722.6|46750.4|46710.4|1
1648642730000|2022-03-30 12:18:50|46755.4|46715.4|46760.4|46720.4|46760.4|46720.4|46755.4|46715.4|0
1648642740000|2022-03-30 12:19:00|46755.4|46715.4|46760.4|46720.4|46765.4|46725.4|46755.4|46715.4|1
1648642750000|2022-03-30 12:19:10|46762.6|46722.6|46762.6|46722.6|46765.4|46725.4|46759.8|46719.8|0
1648642760000|2022-03-30 12:19:20|46764.8|46724.8|46767.6|46727.6|46767.6|46727.6|46757.6|46717.6|4
1648642770000|2022-03-30 12:19:30|46765.4|46725.4|46760.4|46720.4|46765.4|46725.4|46757.6|46717.6|0
1648642780000|2022-03-30 12:19:40|46762.6|46722.6|46765.4|46725.4|46765.4|46725.4|46762.6|46722.6|0
1648642800000|2022-03-30 12:20:00|46760.4|46720.4|46762.6|46722.6|46767.6|46727.6|46760.4|46720.4|2
1648642810000|2022-03-30 12:20:10|46760.4|46720.4|46755.4|46715.4|46760.4|46720.4|46755.4|46715.4|1
1648642820000|2022-03-30 12:20:20|46757.6|46717.6|46757.6|46717.6|46760.4|46720.4|46757.6|46717.6|0
1648642830000|2022-03-30 12:20:30|46760.4|46720.4|46757.6|46717.6|46760.4|46720.4|46755.4|46715.4|0
1648642840000|2022-03-30 12:20:40|46755.4|46715.4|46752.6|46712.6|46755.4|46715.4|46752.6|46712.6|0
1648642850000|2022-03-30 12:20:50|46757.6|46717.6|46765.4|46725.4|46765.4|46725.4|46757.6|46717.6|0
1648642860000|2022-03-30 12:21:00|46755.4|46715.4|46753.2|46713.2|46755.4|46715.4|46750.4|46710.4|2
1648642870000|2022-03-30 12:21:10|46750.4|46710.4|46753.2|46713.2|46757.6|46717.6|46750.4|46710.4|0
1648642880000|2022-03-30 12:21:20|46750.4|46710.4|46757.6|46717.6|46757.6|46717.6|46750.4|46710.4|0
1648642890000|2022-03-30 12:21:30|46760.4|46720.4|46770.4|46730.4|46770.4|46730.4|46760.4|46720.4|1
1648642910000|2022-03-30 12:21:50|46765.4|46725.4|46770.4|46730.4|46772.6|46732.6|46765.4|46725.4|1
1648642920000|2022-03-30 12:22:00|46767.6|46727.6|46772.6|46732.6|46772.6|46732.6|46767.6|46727.6|0
1648642930000|2022-03-30 12:22:10|46770.4|46730.4|46770.4|46730.4|46770.4|46730.4|46770.4|46730.4|0
1648642940000|2022-03-30 12:22:20|46767.6|46727.6|46762.6|46722.6|46767.6|46727.6|46762.6|46722.6|0
1648642950000|2022-03-30 12:22:30|46765.4|46725.4|46765.4|46725.4|46765.4|46725.4|46765.4|46725.4|0
1648642970000|2022-03-30 12:22:50|46762.6|46722.6|46765.4|46725.4|46765.4|46725.4|46762.6|46722.6|0
1648642980000|2022-03-30 12:23:00|46762.6|46722.6|46775.4|46735.4|46775.4|46735.4|46762.6|46722.6|1
1648642990000|2022-03-30 12:23:10|46772.6|46732.6|46765.4|46725.4|46772.6|46732.6|46765.4|46725.4|1
1648643000000|2022-03-30 12:23:20|46767.6|46727.6|46782.6|46742.6|46782.6|46742.6|46767.6|46727.6|3
1648643010000|2022-03-30 12:23:30|46785.4|46745.4|46777.6|46737.6|46785.4|46745.4|46777.6|46737.6|0
1648643020000|2022-03-30 12:23:40|46782.6|46742.6|46810.4|46770.4|46810.4|46770.4|46782.6|46742.6|2
1648643030000|2022-03-30 12:23:50|46812.6|46772.6|46812.6|46772.6|46812.6|46772.6|46812.6|46772.6|1
1648643040000|2022-03-30 12:24:00|46817.6|46777.6|46815.3|46775.3|46817.6|46777.6|46815.3|46775.3|2
1648643050000|2022-03-30 12:24:10|46817.6|46777.6|46812.6|46772.6|46817.6|46777.6|46812.6|46772.6|0
1648643070000|2022-03-30 12:24:30|46817.6|46777.6|46812.6|46772.6|46817.6|46777.6|46807.6|46767.6|13
1648643080000|2022-03-30 12:24:40|46807.6|46767.6|46807.6|46767.6|46807.6|46767.6|46807.6|46767.6|0
1648643090000|2022-03-30 12:24:50|46812.6|46772.6|46812.5|46772.5|46812.6|46772.6|46812.5|46772.5|1
1648643100000|2022-03-30 12:25:00|46809.8|46769.8|46792.5|46752.5|46812.5|46772.5|46792.5|46752.5|3
1648643110000|2022-03-30 12:25:10|46794.8|46754.8|46792.5|46752.5|46797.5|46757.5|46787.5|46747.5|0
1648643130000|2022-03-30 12:25:30|46790.3|46750.3|46827|46787|46827|46787|46790.3|46750.3|2
1648643140000|2022-03-30 12:25:40|46809.7|46769.7|46827|46787|46827|46787|46809.7|46769.7|5
1648643150000|2022-03-30 12:25:50|46829.7|46789.7|46829.7|46789.7|46829.7|46789.7|46829.7|46789.7|0
1648643160000|2022-03-30 12:26:00|46827|46787|46837|46797|46844.7|46804.7|46827|46787|3
1648643170000|2022-03-30 12:26:10|46839.7|46799.7|46837|46797|46839.7|46799.7|46837|46797|0
1648643180000|2022-03-30 12:26:20|46839.7|46799.7|46844.7|46804.7|46844.7|46804.7|46839.7|46799.7|0
1648643190000|2022-03-30 12:26:30|46836.9|46796.9|46822.5|46782.5|46836.9|46796.9|46819.7|46779.7|3
1648643200000|2022-03-30 12:26:40|46817.5|46777.5|46814.7|46774.7|46819.7|46779.7|46814.7|46774.7|1
1648643210000|2022-03-30 12:26:50|46817.5|46777.5|46819.7|46779.7|46819.7|46779.7|46817.5|46777.5|0
1648643220000|2022-03-30 12:27:00|46822.5|46782.5|46821.9|46781.9|46822.5|46782.5|46819.7|46779.7|3
1648643230000|2022-03-30 12:27:10|46824.7|46784.7|46831.9|46791.9|46831.9|46791.9|46824.7|46784.7|0
1648643240000|2022-03-30 12:27:20|46829.7|46789.7|46829.7|46789.7|46829.7|46789.7|46829.7|46789.7|1
1648643260000|2022-03-30 12:27:40|46831.9|46791.9|46831.9|46791.9|46836.9|46796.9|46831.9|46791.9|0
1648643280000|2022-03-30 12:28:00|46834.7|46794.7|46829.7|46789.7|46834.7|46794.7|46829.7|46789.7|0
1648643290000|2022-03-30 12:28:10|46834.7|46794.7|46834.7|46794.7|46837.5|46797.5|46834.7|46794.7|1
1648643300000|2022-03-30 12:28:20|46836.9|46796.9|46839.7|46799.7|46839.7|46799.7|46834.7|46794.7|0
1648643310000|2022-03-30 12:28:30|46837.5|46797.5|46841.9|46801.9|46841.9|46801.9|46834.7|46794.7|1
1648643320000|2022-03-30 12:28:40|46844.7|46804.7|46824.7|46784.7|46844.7|46804.7|46824.7|46784.7|1
1648643330000|2022-03-30 12:28:50|||||||||2
1648643340000|2022-03-30 12:29:00|46821.9|46781.9|46821.9|46781.9|46821.9|46781.9|46821.9|46781.9|0
1648643350000|2022-03-30 12:29:10|46802.5|46762.5|46809.7|46769.7|46809.7|46769.7|46792.5|46752.5|7
1648643360000|2022-03-30 12:29:20|46811.9|46771.9|46804.7|46764.7|46819.7|46779.7|46797.5|46757.5|15
1648643370000|2022-03-30 12:29:30|46807.5|46767.5|46797.5|46757.5|46807.5|46767.5|46794.7|46754.7|1
1648643380000|2022-03-30 12:29:40|46795.3|46755.3|46797.5|46757.5|46797.5|46757.5|46795.3|46755.3|0
1648643390000|2022-03-30 12:29:50|46802.5|46762.5|46814.7|46774.7|46814.7|46774.7|46799.7|46759.7|0
1648643400000|2022-03-30 12:30:00|46816.9|46776.9|46812.5|46772.5|46816.9|46776.9|46812.5|46772.5|0
1648643410000|2022-03-30 12:30:10|46810.3|46770.3|46807.5|46767.5|46810.3|46770.3|46807.5|46767.5|1
1648643420000|2022-03-30 12:30:20|46812.5|46772.5|46827.5|46787.5|46827.5|46787.5|46812.5|46772.5|2
1648643430000|2022-03-30 12:30:30|46824.7|46784.7|46823.7|46783.7|46836.9|46796.9|46812.5|46772.5|5
1648643440000|2022-03-30 12:30:40|46815.3|46775.3|46815.3|46775.3|46815.3|46775.3|46815.3|46775.3|0
1648643450000|2022-03-30 12:30:50|46812.5|46772.5|46807.5|46767.5|46812.5|46772.5|46807.5|46767.5|0
1648643460000|2022-03-30 12:31:00|46810.3|46770.3|46810.3|46770.3|46810.3|46770.3|46807.5|46767.5|0
1648643470000|2022-03-30 12:31:10|46807.5|46767.5|46804.7|46764.7|46807.5|46767.5|46802.5|46762.5|2
1648643480000|2022-03-30 12:31:20|46807.5|46767.5|46802.5|46762.5|46818.1|46778.1|46797.5|46757.5|4
1648643490000|2022-03-30 12:31:30|46807.5|46767.5|46810.3|46770.3|46810.3|46770.3|46807.5|46767.5|0
1648643500000|2022-03-30 12:31:40|46818.1|46778.1|46813.1|46773.1|46818.1|46778.1|46813.1|46773.1|0
1648643510000|2022-03-30 12:31:50|46807.5|46767.5|46809.7|46769.7|46809.7|46769.7|46807.5|46767.5|0
1648643520000|2022-03-30 12:32:00|46812.5|46772.5|46812.5|46772.5|46817.5|46777.5|46812.5|46772.5|0
1648643530000|2022-03-30 12:32:10|46809.7|46769.7|46797.5|46757.5|46809.7|46769.7|46795.3|46755.3|2
1648643540000|2022-03-30 12:32:20|46799.7|46759.7|46795.3|46755.3|46799.7|46759.7|46795.3|46755.3|0
1648643550000|2022-03-30 12:32:30|46797.5|46757.5|46797.5|46757.5|46797.5|46757.5|46797.5|46757.5|0
1648643570000|2022-03-30 12:32:50|||||||||1
1648643580000|2022-03-30 12:33:00|46824.7|46784.7|46824.7|46784.7|46827.5|46787.5|46821.9|46781.9|4
1648643590000|2022-03-30 12:33:10|46819.7|46779.7|46819.7|46779.7|46819.7|46779.7|46816.9|46776.9|2
1648643600000|2022-03-30 12:33:20|46822.5|46782.5|46817.5|46777.5|46822.5|46782.5|46817.5|46777.5|0
1648643610000|2022-03-30 12:33:30|46811.9|46771.9|46795.3|46755.3|46811.9|46771.9|46790.3|46750.3|6
1648643630000|2022-03-30 12:33:50|46792.5|46752.5|46792.5|46752.5|46795.3|46755.3|46792.5|46752.5|0
1648643640000|2022-03-30 12:34:00|46800.3|46760.3|46807.5|46767.5|46809.7|46769.7|46800.3|46760.3|3
1648643650000|2022-03-30 12:34:10|46812.5|46772.5|46817.5|46777.5|46817.5|46777.5|46812.5|46772.5|0
1648643670000|2022-03-30 12:34:30|||||||||3
1648643680000|2022-03-30 12:34:40|46812.5|46772.5|46809.7|46769.7|46812.5|46772.5|46809.7|46769.7|1
1648643690000|2022-03-30 12:34:50|46811.9|46771.9|46797.5|46757.5|46817.5|46777.5|46797.5|46757.5|3
1648643700000|2022-03-30 12:35:00|46805.3|46765.3|46805.3|46765.3|46805.3|46765.3|46805.3|46765.3|0
1648643710000|2022-03-30 12:35:10|46802.5|46762.5|46802.5|46762.5|46802.5|46762.5|46802.5|46762.5|0
1648643720000|2022-03-30 12:35:20|46807.5|46767.5|46817.5|46777.5|46819.7|46779.7|46807.5|46767.5|2
1648643730000|2022-03-30 12:35:30|46819.7|46779.7|46817.5|46777.5|46819.7|46779.7|46817.5|46777.5|0
1648643750000|2022-03-30 12:35:50|46819.7|46779.7|46825.3|46785.3|46825.3|46785.3|46819.7|46779.7|0
1648643760000|2022-03-30 12:36:00|46819.7|46779.7|46817.5|46777.5|46822.5|46782.5|46817.5|46777.5|0
1648643770000|2022-03-30 12:36:10|46815.3|46775.3|46814.7|46774.7|46815.3|46775.3|46812.5|46772.5|0
1648643780000|2022-03-30 12:36:20|46817.5|46777.5|46800.3|46760.3|46817.5|46777.5|46800.3|46760.3|2
1648643790000|2022-03-30 12:36:30|46805.3|46765.3|46809.7|46769.7|46809.7|46769.7|46805.3|46765.3|2
1648643800000|2022-03-30 12:36:40|46815.3|46775.3|46834.7|46794.7|46837.5|46797.5|46814.7|46774.7|4
1648643810000|2022-03-30 12:36:50|46837.5|46797.5|46829.7|46789.7|46837.5|46797.5|46824.7|46784.7|3
1648643820000|2022-03-30 12:37:00|46827.5|46787.5|46837.5|46797.5|46837.5|46797.5|46827.5|46787.5|1
1648643830000|2022-03-30 12:37:10|46847.5|46807.5|46837.5|46797.5|46847.5|46807.5|46837.5|46797.5|3
1648643840000|2022-03-30 12:37:20|46834.7|46794.7|46826.9|46786.9|46837.5|46797.5|46826.9|46786.9|0
1648643850000|2022-03-30 12:37:30|46829.7|46789.7|46871.9|46831.9|46871.9|46831.9|46827.5|46787.5|5
1648643860000|2022-03-30 12:37:40|46869.7|46829.7|46861.9|46821.9|46869.7|46829.7|46856.9|46816.9|2
1648643870000|2022-03-30 12:37:50|46859.7|46819.7|46874.7|46834.7|46874.7|46834.7|46854.7|46814.7|3
1648643880000|2022-03-30 12:38:00|46872.5|46832.5|46879.7|46839.7|46879.7|46839.7|46870.3|46830.3|1
1648643890000|2022-03-30 12:38:10|46865.3|46825.3|46867.5|46827.5|46870.3|46830.3|46865.3|46825.3|6
1648643900000|2022-03-30 12:38:20|46870.3|46830.3|46870.3|46830.3|46872.5|46832.5|46870.3|46830.3|0
1648643920000|2022-03-30 12:38:40|46868.1|46828.1|46870.3|46830.3|46870.3|46830.3|46868.1|46828.1|0
1648643940000|2022-03-30 12:39:00|46874.7|46834.7|46882.5|46842.5|46882.5|46842.5|46874.7|46834.7|0
1648643950000|2022-03-30 12:39:10|46885.3|46845.3|46889.7|46849.7|46897.5|46857.5|46885.3|46845.3|8
1648643960000|2022-03-30 12:39:20|46891.9|46851.9|46891.9|46851.9|46891.9|46851.9|46891.9|46851.9|0
1648643970000|2022-03-30 12:39:30|46897.5|46857.5|46897.5|46857.5|46897.5|46857.5|46897.5|46857.5|0
1648643980000|2022-03-30 12:39:40|46892.5|46852.5|46895.3|46855.3|46897.5|46857.5|46892.5|46852.5|2
1648643990000|2022-03-30 12:39:50|46897.5|46857.5|46932.5|46892.5|46932.5|46892.5|46897.5|46857.5|18
1648644000000|2022-03-30 12:40:00|46934.7|46894.7|46910.2|46870.2|46943|46903|46908|46868|11
1648644010000|2022-03-30 12:40:10|46913|46873|46918|46878|46918|46878|46913|46873|2
1648644020000|2022-03-30 12:40:20|46908|46868|46913|46873|46913|46873|46908|46868|1
1648644030000|2022-03-30 12:40:30|46910.8|46870.8|46918|46878|46918|46878|46908|46868|0
1648644040000|2022-03-30 12:40:40|46910.2|46870.2|46878|46838|46915.2|46875.2|46878|46838|2
1648644060000|2022-03-30 12:41:00|46873|46833|46905.2|46865.2|46907.4|46867.4|46873|46833|2
1648644070000|2022-03-30 12:41:10|46902.4|46862.4|46905.2|46865.2|46905.2|46865.2|46902.4|46862.4|0
1648644080000|2022-03-30 12:41:20|46902.4|46862.4|46873|46833|46902.4|46862.4|46870.2|46830.2|1
1648644090000|2022-03-30 12:41:30|46870.2|46830.2|46873|46833|46873|46833|46870.2|46830.2|0
1648644100000|2022-03-30 12:41:40|46883|46843|46877.4|46837.4|46883|46843|46875.2|46835.2|0
1648644110000|2022-03-30 12:41:50|46880.2|46840.2|46875.2|46835.2|46883|46843|46875.2|46835.2|0
1648644120000|2022-03-30 12:42:00|46872.4|46832.4|46865.2|46825.2|46877.4|46837.4|46865.2|46825.2|2
1648644130000|2022-03-30 12:42:10|46867.4|46827.4|46867.4|46827.4|46873|46833|46867.4|46827.4|0
1648644140000|2022-03-30 12:42:20|46869.6|46829.6|46877.4|46837.4|46877.4|46837.4|46869.6|46829.6|0
1648644150000|2022-03-30 12:42:30|46875.2|46835.2|46870.2|46830.2|46875.2|46835.2|46848|46808|3
1648644160000|2022-03-30 12:42:40|46872.4|46832.4|46872.4|46832.4|46880.2|46840.2|46872.4|46832.4|4
1648644170000|2022-03-30 12:42:50|46870.2|46830.2|46860.2|46820.2|46870.2|46830.2|46860.2|46820.2|1
1648644180000|2022-03-30 12:43:00|46863|46823|46847.4|46807.4|46868|46828|46847.4|46807.4|3
1648644190000|2022-03-30 12:43:10|46849.6|46809.6|46852.4|46812.4|46852.4|46812.4|46849.6|46809.6|0
1648644200000|2022-03-30 12:43:20|46855.2|46815.2|46852.4|46812.4|46855.2|46815.2|46852.4|46812.4|0
1648644210000|2022-03-30 12:43:30|46855.2|46815.2|46852.4|46812.4|46855.2|46815.2|46852.4|46812.4|0
1648644230000|2022-03-30 12:43:50|46850.2|46810.2|46855.2|46815.2|46855.2|46815.2|46847.4|46807.4|1
1648644240000|2022-03-30 12:44:00|46857.4|46817.4|46868|46828|46873|46833|46857.4|46817.4|7
1648644250000|2022-03-30 12:44:10|46863|46823|46860.2|46820.2|46863|46823|46848|46808|1
1648644260000|2022-03-30 12:44:20|46857.4|46817.4|46853|46813|46857.4|46817.4|46853|46813|0
1648644290000|2022-03-30 12:44:50|||||||||1
1648647000000|2022-03-30 13:30:00|46804.3|46764.3|46781.5|46741.5|46834.3|46794.3|46761.5|46721.5|340
1648647010000|2022-03-30 13:30:10|46784.3|46744.3|46796.5|46756.5|46819.3|46779.3|46776.5|46736.5|29
1648647020000|2022-03-30 13:30:20|46799.3|46759.3|46749.3|46709.3|46801.5|46761.5|46744.3|46704.3|20
1648647030000|2022-03-30 13:30:30|46746.5|46706.5|46772.7|46732.7|46777.1|46737.1|46739.3|46699.3|23
1648647040000|2022-03-30 13:30:40|46782.1|46742.1|46719.3|46679.3|46804.3|46764.3|46699.3|46659.3|66
1648647050000|2022-03-30 13:30:50|46716.5|46676.5|46754.3|46714.3|46754.3|46714.3|46716.5|46676.5|11
1648647060000|2022-03-30 13:31:00|46746.5|46706.5|46716.5|46676.5|46746.5|46706.5|46714.3|46674.3|26
1648647070000|2022-03-30 13:31:10|46714.3|46674.3|46729.3|46689.3|46734.3|46694.3|46686.5|46646.5|36
1648647080000|2022-03-30 13:31:20|46734.3|46694.3|46697.7|46657.7|46734.3|46694.3|46674.9|46634.9|65
1648647090000|2022-03-30 13:31:30|46694.9|46654.9|46634.9|46594.9|46694.9|46654.9|46629.9|46589.9|55
1648647100000|2022-03-30 13:31:40|46637.7|46597.7|46672.7|46632.7|46672.7|46632.7|46632.7|46592.7|11
1648647110000|2022-03-30 13:31:50|46682.7|46642.7|46687.7|46647.7|46697.7|46657.7|46669.9|46629.9|17
1648647120000|2022-03-30 13:32:00|46699.9|46659.9|46717.7|46677.7|46724.9|46684.9|46699.9|46659.9|37
1648647130000|2022-03-30 13:32:10|46719.9|46679.9|46782.1|46742.1|46804.9|46764.9|46719.9|46679.9|43
1648647140000|2022-03-30 13:32:20|46777.1|46737.1|46829.3|46789.3|46834.3|46794.3|46777.1|46737.1|55
1648647150000|2022-03-30 13:32:30|46832.1|46792.1|46787.7|46747.7|46832.1|46792.1|46782.1|46742.1|24
1648647160000|2022-03-30 13:32:40|46784.9|46744.9|46757.1|46717.1|46797.1|46757.1|46757.1|46717.1|51
1648647170000|2022-03-30 13:32:50|46754.9|46714.9|46816.5|46776.5|46816.5|46776.5|46752.1|46712.1|9
1648647180000|2022-03-30 13:33:00|46818.7|46778.7|46779.3|46739.3|46834.3|46794.3|46772.1|46732.1|48
1648647190000|2022-03-30 13:33:10|46782.1|46742.1|46772.1|46732.1|46787.1|46747.1|46772.1|46732.1|10
1648647200000|2022-03-30 13:33:20|46774.3|46734.3|46797.1|46757.1|46797.1|46757.1|46774.3|46734.3|7
1648647210000|2022-03-30 13:33:30|46791.5|46751.5|46797.1|46757.1|46802.1|46762.1|46789.3|46749.3|13
1648647220000|2022-03-30 13:33:40|46794.3|46754.3|46794.3|46754.3|46804.3|46764.3|46787.1|46747.1|14
1648647230000|2022-03-30 13:33:50|46797.1|46757.1|46749.3|46709.3|46797.1|46757.1|46742.1|46702.1|9
1648647240000|2022-03-30 13:34:00|46754.3|46714.3|46752.1|46712.1|46774.3|46734.3|46749.3|46709.3|13
1648647250000|2022-03-30 13:34:10|46754.3|46714.3|46764.3|46724.3|46774.3|46734.3|46752.1|46712.1|7
1648647260000|2022-03-30 13:34:20|46772.1|46732.1|46776.5|46736.5|46792.1|46752.1|46766.5|46726.5|23
1648647270000|2022-03-30 13:34:30|46779.3|46739.3|46764.3|46724.3|46784.3|46744.3|46762.1|46722.1|15
1648647280000|2022-03-30 13:34:40|46750.3|46710.3|46782.1|46742.1|46782.1|46742.1|46741.5|46701.5|61
1648647290000|2022-03-30 13:34:50|46779.9|46739.9|46767.1|46727.1|46782.1|46742.1|46767.1|46727.1|13
1648647300000|2022-03-30 13:35:00|46774.3|46734.3|46824.3|46784.3|46837.1|46797.1|46774.3|46734.3|40
1648647310000|2022-03-30 13:35:10|46818.7|46778.7|46846.5|46806.5|46848.7|46808.7|46818.7|46778.7|38
1648647320000|2022-03-30 13:35:20|46848.7|46808.7|46908.7|46868.7|46908.7|46868.7|46840.9|46800.9|38
1648647330000|2022-03-30 13:35:30|46900.9|46860.9|46928.7|46888.7|46938.7|46898.7|46898.7|46858.7|39
1648647340000|2022-03-30 13:35:40|46937.1|46897.1|46904.3|46864.3|46944.3|46904.3|46902.1|46862.1|78
1648647350000|2022-03-30 13:35:50|46907.1|46867.1|46902.1|46862.1|46912.1|46872.1|46894.3|46854.3|12
1648647360000|2022-03-30 13:36:00|46904.3|46864.3|46849.3|46809.3|46932.1|46892.1|46849.3|46809.3|28
1648647370000|2022-03-30 13:36:10|46842.1|46802.1|46862.1|46822.1|46884.3|46844.3|46842.1|46802.1|27
1648647380000|2022-03-30 13:36:20|46859.9|46819.9|46926.5|46886.5|46926.5|46886.5|46852.1|46812.1|16
1648647390000|2022-03-30 13:36:30|46929.3|46889.3|46919.3|46879.3|46932.1|46892.1|46914.3|46874.3|5
1648647400000|2022-03-30 13:36:40|46917.1|46877.1|46886.5|46846.5|46917.1|46877.1|46884.3|46844.3|9
1648647410000|2022-03-30 13:36:50|46888.7|46848.7|46926.5|46886.5|46926.5|46886.5|46888.7|46848.7|8
1648647420000|2022-03-30 13:37:00|46924.3|46884.3|46909.3|46869.3|46924.3|46884.3|46908.7|46868.7|11
1648647430000|2022-03-30 13:37:10|46906.5|46866.5|46916.5|46876.5|46916.5|46876.5|46906.5|46866.5|4
1648647440000|2022-03-30 13:37:20|46921.5|46881.5|46931.5|46891.5|46936.5|46896.5|46921.5|46881.5|17
1648647450000|2022-03-30 13:37:30|46939.3|46899.3|46926.5|46886.5|46941.5|46901.5|46916.5|46876.5|13
1648647460000|2022-03-30 13:37:40|46936.5|46896.5|46974.3|46934.3|46976.5|46936.5|46936.5|46896.5|54
1648647470000|2022-03-30 13:37:50|46976.5|46936.5|46974.3|46934.3|46976.5|46936.5|46961.5|46921.5|18
1648647480000|2022-03-30 13:38:00|46966.5|46926.5|46960.9|46920.9|46986.5|46946.5|46950.9|46910.9|24
1648647490000|2022-03-30 13:38:10|46958.7|46918.7|46940.9|46900.9|46968.7|46928.7|46930.9|46890.9|11
1648647500000|2022-03-30 13:38:20|46938.7|46898.7|46928.7|46888.7|46938.7|46898.7|46923.7|46883.7|6
1648647510000|2022-03-30 13:38:30|46925.9|46885.9|46876.5|46836.5|46926.5|46886.5|46876.5|46836.5|17
1648647520000|2022-03-30 13:38:40|46869.3|46829.3|46866.5|46826.5|46879.3|46839.3|46841.5|46801.5|10
1648647530000|2022-03-30 13:38:50|46849.3|46809.3|46882.1|46842.1|46894.3|46854.3|46849.3|46809.3|24
1648647540000|2022-03-30 13:39:00|46884.3|46844.3|46844.3|46804.3|46884.3|46844.3|46844.3|46804.3|48
1648647550000|2022-03-30 13:39:10|46849.3|46809.3|46836.5|46796.5|46876.5|46836.5|46829.3|46789.3|32
1648647560000|2022-03-30 13:39:20|46832.1|46792.1|46844.3|46804.3|46854.3|46814.3|46817.1|46777.1|9
1648647570000|2022-03-30 13:39:30|46854.3|46814.3|46847.1|46807.1|46856.5|46816.5|46844.3|46804.3|13
1648647580000|2022-03-30 13:39:40|46854.3|46814.3|46816.5|46776.5|46854.3|46814.3|46816.5|46776.5|10
1648647590000|2022-03-30 13:39:50|46821.5|46781.5|46814.3|46774.3|46824.3|46784.3|46814.3|46774.3|4
1648647600000|2022-03-30 13:40:00|46819.3|46779.3|46879.3|46839.3|46889.3|46849.3|46816.5|46776.5|20
1648647610000|2022-03-30 13:40:10|46881.5|46841.5|46902.1|46862.1|46906.5|46866.5|46874.3|46834.3|9
1648647620000|2022-03-30 13:40:20|46906.5|46866.5|46916.5|46876.5|46921.5|46881.5|46886.5|46846.5|18
1648647630000|2022-03-30 13:40:30|46913.7|46873.7|46890.9|46850.9|46918.7|46878.7|46886.5|46846.5|8
1648647640000|2022-03-30 13:40:40|46886.5|46846.5|46876.5|46836.5|46890.9|46850.9|46873.7|46833.7|23
1648647650000|2022-03-30 13:40:50|46874.3|46834.3|46883.7|46843.7|46883.7|46843.7|46871.5|46831.5|17
1648647660000|2022-03-30 13:41:00|46879.3|46839.3|46886.5|46846.5|46886.5|46846.5|46871.5|46831.5|6
1648647670000|2022-03-30 13:41:10|46888.7|46848.7|46886.5|46846.5|46894.3|46854.3|46886.5|46846.5|4
1648647680000|2022-03-30 13:41:20|46891.5|46851.5|46893.7|46853.7|46901.5|46861.5|46888.7|46848.7|11
1648647690000|2022-03-30 13:41:30|46896.5|46856.5|46883.7|46843.7|46896.5|46856.5|46883.7|46843.7|3
1648647700000|2022-03-30 13:41:40|46880.9|46840.9|46884.3|46844.3|46884.3|46844.3|46871.5|46831.5|8
1648647710000|2022-03-30 13:41:50|46886.5|46846.5|46906.5|46866.5|46909.3|46869.3|46886.5|46846.5|4
1648647720000|2022-03-30 13:42:00|46908.7|46868.7|46911.5|46871.5|46914.3|46874.3|46896.5|46856.5|13
1648647730000|2022-03-30 13:42:10|46914.3|46874.3|46923.7|46883.7|46949.3|46909.3|46914.3|46874.3|14
1648647740000|2022-03-30 13:42:20|46930.9|46890.9|46940.9|46900.9|46948.7|46908.7|46930.9|46890.9|5
1648647750000|2022-03-30 13:42:30|46945.9|46905.9|46948.1|46908.1|46958.7|46918.7|46940.9|46900.9|6
1648647760000|2022-03-30 13:42:40|46950.9|46910.9|46920.9|46880.9|46950.9|46910.9|46920.9|46880.9|4
1648647770000|2022-03-30 13:42:50|46918.7|46878.7|46918.7|46878.7|46928.7|46888.7|46918.7|46878.7|2
1648647780000|2022-03-30 13:43:00|46908.7|46868.7|46940.9|46900.9|46948.1|46908.1|46908.7|46868.7|30
1648647790000|2022-03-30 13:43:10|46938.1|46898.1|46945.3|46905.3|46957.5|46917.5|46938.1|46898.1|11
1648647800000|2022-03-30 13:43:20|46947.5|46907.5|46945.3|46905.3|46955.3|46915.3|46942.5|46902.5|2
1648647810000|2022-03-30 13:43:30|46949.7|46909.7|46985.3|46945.3|46985.3|46945.3|46949.7|46909.7|14
1648647820000|2022-03-30 13:43:40|46982.5|46942.5|46935.2|46895.2|46982.5|46942.5|46927.4|46887.4|17
1648647830000|2022-03-30 13:43:50|46942.4|46902.4|46940.8|46900.8|46945.2|46905.2|46927.4|46887.4|6
1648647840000|2022-03-30 13:44:00|46935.2|46895.2|46937.4|46897.4|46965.2|46925.2|46935.2|46895.2|10
1648647850000|2022-03-30 13:44:10|46942.4|46902.4|46929.6|46889.6|46942.4|46902.4|46927.4|46887.4|7
1648647860000|2022-03-30 13:44:20|46937.4|46897.4|46945.2|46905.2|46947.4|46907.4|46932.4|46892.4|11
1648647870000|2022-03-30 13:44:30|46947.4|46907.4|46945.2|46905.2|46950.2|46910.2|46945.2|46905.2|1
1648647880000|2022-03-30 13:44:40|46943|46903|46960.2|46920.2|46982.4|46942.4|46940.2|46900.2|31
1648647890000|2022-03-30 13:44:50|46952.4|46912.4|46979.6|46939.6|46979.6|46939.6|46952.4|46912.4|10
1648647900000|2022-03-30 13:45:00|46977.4|46937.4|47044|47004|47059.6|47019.6|46977.4|46937.4|53
1648647910000|2022-03-30 13:45:10|47046.8|47006.8|47009.6|46969.6|47054|47014|47009.6|46969.6|26
1648647920000|2022-03-30 13:45:20|47011.8|46971.8|47014|46974|47019|46979|47004|46964|89
1648647930000|2022-03-30 13:45:30|47031.2|46991.2|47071.2|47031.2|47071.2|47031.2|47026.2|46986.2|14
1648647940000|2022-03-30 13:45:40|47064|47024|47095.6|47055.6|47113.4|47073.4|47064|47024|69
1648647950000|2022-03-30 13:45:50|47110.6|47070.6|47135|47095|47135|47095|47110.6|47070.6|47
1648647960000|2022-03-30 13:46:00|47145|47105|47142.8|47102.8|47160|47120|47137.8|47097.8|29
1648647970000|2022-03-30 13:46:10|47143.4|47103.4|47098.4|47058.4|47143.4|47103.4|47098.4|47058.4|35
1648647980000|2022-03-30 13:46:20|47106.2|47066.2|47094|47054|47108.4|47068.4|47091.2|47051.2|9
1648647990000|2022-03-30 13:46:30|47096.2|47056.2|47079.6|47039.6|47116.2|47076.2|47076.8|47036.8|57
1648648000000|2022-03-30 13:46:40|47082.4|47042.4|47065.2|47025.2|47084.6|47044.6|47065.2|47025.2|3
1648648010000|2022-03-30 13:46:50|47070.2|47030.2|47068|47028|47075.2|47035.2|47068|47028|13
1648648020000|2022-03-30 13:47:00|47065.2|47025.2|47065.2|47025.2|47065.2|47025.2|47045.2|47005.2|20
1648648030000|2022-03-30 13:47:10|47057.4|47017.4|47087.4|47047.4|47095.2|47055.2|47055.2|47015.2|17
1648648040000|2022-03-30 13:47:20|47088|47048|47087.4|47047.4|47105.2|47065.2|47087.4|47047.4|4
1648648050000|2022-03-30 13:47:30|47100.2|47060.2|47107.4|47067.4|47107.4|47067.4|47097.4|47057.4|5
1648648060000|2022-03-30 13:47:40|47105.2|47065.2|47103|47063|47115.2|47075.2|47103|47063|11
1648648070000|2022-03-30 13:47:50|47102.4|47062.4|47089.6|47049.6|47104.6|47064.6|47089.6|47049.6|28
1648648080000|2022-03-30 13:48:00|47092.4|47052.4|47087.4|47047.4|47095.2|47055.2|47087.4|47047.4|8
1648648090000|2022-03-30 13:48:10|47089.6|47049.6|47099.6|47059.6|47105.2|47065.2|47079|47039|12
1648648100000|2022-03-30 13:48:20|47102.4|47062.4|47109.6|47069.6|47109.6|47069.6|47089.6|47049.6|20
1648648110000|2022-03-30 13:48:30|47107.4|47067.4|47111.8|47071.8|47112.4|47072.4|47107.4|47067.4|5
1648648120000|2022-03-30 13:48:40|47114.6|47074.6|47094|47054|47114.6|47074.6|47094|47054|9
1648648130000|2022-03-30 13:48:50|47101.8|47061.8|47096.2|47056.2|47104|47064|47096.2|47056.2|6
1648648140000|2022-03-30 13:49:00|47101.2|47061.2|47106.2|47066.2|47106.2|47066.2|47084|47044|14
1648648150000|2022-03-30 13:49:10|47109|47069|47121.8|47081.8|47126.8|47086.8|47106.2|47066.2|33
1648648160000|2022-03-30 13:49:20|47124|47084|47141.8|47101.8|47149.6|47109.6|47121.8|47081.8|12
1648648170000|2022-03-30 13:49:30|47144|47104|47136.8|47096.8|47144|47104|47134|47094|6
1648648180000|2022-03-30 13:49:40|47126.8|47086.8|47134|47094|47139.6|47099.6|47126.8|47086.8|9
1648648190000|2022-03-30 13:49:50|47141.8|47101.8|47159.6|47119.6|47174.6|47134.6|47137.4|47097.4|35
1648648200000|2022-03-30 13:50:00|47167.4|47127.4|47258|47218|47276.8|47236.8|47167.4|47127.4|56
1648648210000|2022-03-30 13:50:10|47283|47243|47279.6|47239.6|47293|47253|47275.2|47235.2|20
1648648220000|2022-03-30 13:50:20|47285.2|47245.2|47261.8|47221.8|47287.4|47247.4|47235.2|47195.2|54
1648648230000|2022-03-30 13:50:30|47259|47219|47256.8|47216.8|47289.6|47249.6|47251.8|47211.8|22
1648648240000|2022-03-30 13:50:40|47254|47214|47269|47229|47269|47229|47251.8|47211.8|10
1648648250000|2022-03-30 13:50:50|47271.8|47231.8|47174|47134|47283.4|47243.4|47174|47134|69
1648648260000|2022-03-30 13:51:00|47171.8|47131.8|47159.6|47119.6|47201.8|47161.8|47159.6|47119.6|25
1648648270000|2022-03-30 13:51:10|47169.6|47129.6|47207.4|47167.4|47207.4|47167.4|47158|47118|16
1648648280000|2022-03-30 13:51:20|47205.2|47165.2|47211.8|47171.8|47224.6|47184.6|47205.2|47165.2|11
1648648290000|2022-03-30 13:51:30|47209.6|47169.6|47214|47174|47229.6|47189.6|47206.8|47166.8|11
1648648300000|2022-03-30 13:51:40|47211.8|47171.8|47184.6|47144.6|47211.8|47171.8|47184.6|47144.6|40
1648648310000|2022-03-30 13:51:50|47181.8|47141.8|47115.2|47075.2|47186.2|47146.2|47105.2|47065.2|65
1648648320000|2022-03-30 13:52:00|47110.2|47070.2|47145.2|47105.2|47152.4|47112.4|47110.2|47070.2|24
1648648330000|2022-03-30 13:52:10|47147.4|47107.4|47232.8|47192.8|47232.8|47192.8|47147.4|47107.4|23
1648648340000|2022-03-30 13:52:20|47242.8|47202.8|47240.6|47200.6|47248.4|47208.4|47230|47190|15
1648648350000|2022-03-30 13:52:30|47245|47205|47272.8|47232.8|47317.2|47277.2|47245|47205|49
1648648360000|2022-03-30 13:52:40|47280.6|47240.6|47270.6|47230.6|47302.8|47262.8|47257.8|47217.8|15
1648648370000|2022-03-30 13:52:50|47260.6|47220.6|47258.4|47218.4|47270.6|47230.6|47258.4|47218.4|14
1648648380000|2022-03-30 13:53:00|47267.8|47227.8|47250.6|47210.6|47270.6|47230.6|47248.4|47208.4|24
1648648390000|2022-03-30 13:53:10|47258.4|47218.4|47268.4|47228.4|47268.4|47228.4|47258.4|47218.4|5
1648648400000|2022-03-30 13:53:20|47270.6|47230.6|47310.6|47270.6|47318.4|47278.4|47270.6|47230.6|9
1648648410000|2022-03-30 13:53:30|47307.8|47267.8|47353.8|47313.8|47359.4|47319.4|47307.8|47267.8|20
1648648420000|2022-03-30 13:53:40|47359.4|47319.4|47317.2|47277.2|47359.4|47319.4|47317.2|47277.2|24
1648648430000|2022-03-30 13:53:50|47319.4|47279.4|47298.4|47258.4|47322.8|47282.8|47298.4|47258.4|6
1648648440000|2022-03-30 13:54:00|47300.6|47260.6|47302.8|47262.8|47320.6|47280.6|47300.6|47260.6|10
1648648450000|2022-03-30 13:54:10|47305.6|47265.6|47327.2|47287.2|47327.2|47287.2|47290.6|47250.6|12
1648648460000|2022-03-30 13:54:20|47330|47290|47275|47235|47330|47290|47275|47235|9
1648648470000|2022-03-30 13:54:30|47279.4|47239.4|47280|47240|47292.2|47252.2|47279.4|47239.4|7
1648648480000|2022-03-30 13:54:40|47270|47230|47258.4|47218.4|47270|47230|47257.8|47217.8|9
1648648490000|2022-03-30 13:54:50|47257.8|47217.8|47285|47245|47302.8|47262.8|47257.8|47217.8|11
1648648500000|2022-03-30 13:55:00|47287.2|47247.2|47317.8|47277.8|47335|47295|47287.2|47247.2|22
1648648510000|2022-03-30 13:55:10|47310|47270|47315|47275|47332.8|47292.8|47310|47270|13
1648648520000|2022-03-30 13:55:20|47310.6|47270.6|47305|47265|47325|47285|47305|47265|10
1648648530000|2022-03-30 13:55:30|47302.2|47262.2|47292.2|47252.2|47310|47270|47282.2|47242.2|22
1648648540000|2022-03-30 13:55:40|47297.2|47257.2|47272.2|47232.2|47297.2|47257.2|47272.2|47232.2|6
1648648550000|2022-03-30 13:55:50|47277.2|47237.2|47262.8|47222.8|47279.4|47239.4|47262.8|47222.8|13
1648648560000|2022-03-30 13:56:00|47265|47225|47200.6|47160.6|47272.8|47232.8|47200.6|47160.6|16
1648648570000|2022-03-30 13:56:10|47190.6|47150.6|47202.8|47162.8|47210.6|47170.6|47190.6|47150.6|11
1648648580000|2022-03-30 13:56:20|47196.2|47156.2|47195.6|47155.6|47200.6|47160.6|47188.4|47148.4|6
1648648590000|2022-03-30 13:56:30|47202.8|47162.8|47195.6|47155.6|47212.8|47172.8|47193.4|47153.4|3
1648648600000|2022-03-30 13:56:40|47197.8|47157.8|47222.8|47182.8|47222.8|47182.8|47197.8|47157.8|4
1648648610000|2022-03-30 13:56:50|47225.6|47185.6|47228.4|47188.4|47230.6|47190.6|47225.6|47185.6|3
1648648620000|2022-03-30 13:57:00|47225.6|47185.6|47240.6|47200.6|47240.6|47200.6|47215.6|47175.6|4
1648648630000|2022-03-30 13:57:10|47248.4|47208.4|47272.8|47232.8|47285.6|47245.6|47248.4|47208.4|10
1648648640000|2022-03-30 13:57:20|47278.4|47238.4|47327.2|47287.2|47327.2|47287.2|47277.8|47237.8|27
1648648650000|2022-03-30 13:57:30|47317.2|47277.2|47307.2|47267.2|47322.2|47282.2|47307.2|47267.2|6
1648648660000|2022-03-30 13:57:40|47311.6|47271.6|47325|47285|47327.2|47287.2|47311.6|47271.6|6
1648648670000|2022-03-30 13:57:50|47319.4|47279.4|47317.1|47277.1|47329.4|47289.4|47297.2|47257.2|14
1648648680000|2022-03-30 13:58:00|47322.1|47282.1|47297.7|47257.7|47329.9|47289.9|47297.7|47257.7|19
1648648690000|2022-03-30 13:58:10|47304.9|47264.9|47302.7|47262.7|47304.9|47264.9|47299.9|47259.9|2
1648648700000|2022-03-30 13:58:20|47304.9|47264.9|47292.7|47252.7|47324.9|47284.9|47289.9|47249.9|9
1648648710000|2022-03-30 13:58:30|47294.9|47254.9|47297.1|47257.1|47299.9|47259.9|47282.7|47242.7|2
1648648720000|2022-03-30 13:58:40|47302.7|47262.7|47329.9|47289.9|47329.9|47289.9|47297.1|47257.1|15
1648648730000|2022-03-30 13:58:50|47332.1|47292.1|47344.9|47304.9|47362.1|47322.1|47332.1|47292.1|16
1648648740000|2022-03-30 13:59:00|47347.1|47307.1|47384.3|47344.3|47392.1|47352.1|47347.1|47307.1|33
1648648750000|2022-03-30 13:59:10|47377.1|47337.1|47312.7|47272.7|47384.3|47344.3|47312.7|47272.7|18
1648648760000|2022-03-30 13:59:20|47310.5|47270.5|47287.7|47247.7|47310.5|47270.5|47275.5|47235.5|10
1648648770000|2022-03-30 13:59:30|47284.9|47244.9|47265.5|47225.5|47302.7|47262.7|47265.5|47225.5|25
1648648780000|2022-03-30 13:59:40|47252.7|47212.7|47260.5|47220.5|47260.5|47220.5|47252.7|47212.7|1
1648648790000|2022-03-30 13:59:50|47257.7|47217.7|47290.5|47250.5|47290.5|47250.5|47257.7|47217.7|7
1648648800000|2022-03-30 14:00:00|47292.7|47252.7|47364.3|47324.3|47364.3|47324.3|47292.7|47252.7|19
1648648810000|2022-03-30 14:00:10|47361.5|47321.5|47351.5|47311.5|47374.3|47334.3|47344.3|47304.3|22
1648648820000|2022-03-30 14:00:20|47352.1|47312.1|47351.5|47311.5|47381.5|47341.5|47349.3|47309.3|20
1648648830000|2022-03-30 14:00:30|47349.3|47309.3|47371.5|47331.5|47371.5|47331.5|47349.3|47309.3|5
1648648840000|2022-03-30 14:00:40|47381.5|47341.5|47381.5|47341.5|47381.5|47341.5|47371.5|47331.5|8
1648648850000|2022-03-30 14:00:50|47379.3|47339.3|47395.9|47355.9|47403.7|47363.7|47379.3|47339.3|12
1648648860000|2022-03-30 14:01:00|47388.7|47348.7|47321.5|47281.5|47398.7|47358.7|47321.5|47281.5|21
1648648870000|2022-03-30 14:01:10|47291.5|47251.5|47283.7|47243.7|47293.7|47253.7|47275.9|47235.9|8
1648648880000|2022-03-30 14:01:20|47281.5|47241.5|47271.5|47231.5|47283.7|47243.7|47271.5|47231.5|4
1648648890000|2022-03-30 14:01:30|47276.5|47236.5|47281.5|47241.5|47285.9|47245.9|47273.7|47233.7|7
1648648900000|2022-03-30 14:01:40|47285.9|47245.9|47261.5|47221.5|47293.7|47253.7|47261.5|47221.5|12
1648648910000|2022-03-30 14:01:50|47271.5|47231.5|47273.7|47233.7|47283.7|47243.7|47270.9|47230.9|7
1648648920000|2022-03-30 14:02:00|47279.3|47239.3|47281.5|47241.5|47298.7|47258.7|47271.5|47231.5|33
1648648930000|2022-03-30 14:02:10|47278.7|47238.7|47275.9|47235.9|47288.7|47248.7|47273.7|47233.7|6
1648648940000|2022-03-30 14:02:20|47285.9|47245.9|47308.7|47268.7|47311.5|47271.5|47285.9|47245.9|7
1648648950000|2022-03-30 14:02:30|47318.7|47278.7|47343.7|47303.7|47343.7|47303.7|47318.7|47278.7|9
1648648960000|2022-03-30 14:02:40|47341.5|47301.5|47331.5|47291.5|47343.7|47303.7|47325.9|47285.9|8
1648648970000|2022-03-30 14:02:50|47333.7|47293.7|47343.7|47303.7|47343.7|47303.7|47333.7|47293.7|2
1648648980000|2022-03-30 14:03:00|47366.5|47326.5|47363.7|47323.7|47385.9|47345.9|47361.5|47321.5|16
1648648990000|2022-03-30 14:03:10|47353.7|47313.7|47371.5|47331.5|47371.5|47331.5|47353.7|47313.7|2
1648649000000|2022-03-30 14:03:20|47373.7|47333.7|47383.7|47343.7|47383.7|47343.7|47373.7|47333.7|7
1648649010000|2022-03-30 14:03:30|47396.5|47356.5|47381.5|47341.5|47401.5|47361.5|47368.7|47328.7|24
1648649020000|2022-03-30 14:03:40|47383.7|47343.7|47376.5|47336.5|47388.7|47348.7|47376.5|47336.5|19
1648649030000|2022-03-30 14:03:50|47381.5|47341.5|47366.5|47326.5|47381.5|47341.5|47366.5|47326.5|6
1648649040000|2022-03-30 14:04:00|47369.3|47329.3|47376.5|47336.5|47381.5|47341.5|47369.3|47329.3|15
1648649050000|2022-03-30 14:04:10|47359.3|47319.3|47295.5|47255.5|47359.3|47319.3|47280.5|47240.5|35
1648649060000|2022-03-30 14:04:20|47298.3|47258.3|47308.3|47268.3|47318.3|47278.3|47298.3|47258.3|9
1648649070000|2022-03-30 14:04:30|47305.5|47265.5|47300.5|47260.5|47308.3|47268.3|47300.5|47260.5|1
1648649080000|2022-03-30 14:04:40|47302.7|47262.7|47298.3|47258.3|47322.7|47282.7|47298.3|47258.3|9
1648649090000|2022-03-30 14:04:50|47285.5|47245.5|47301.1|47261.1|47301.1|47261.1|47285.5|47245.5|10
1648649100000|2022-03-30 14:05:00|47298.3|47258.3|47318.3|47278.3|47343.9|47303.9|47298.3|47258.3|15
1648649110000|2022-03-30 14:05:10|47316.1|47276.1|47338.3|47298.3|47343.3|47303.3|47316.1|47276.1|7
1648649120000|2022-03-30 14:05:20|47336.1|47296.1|47336.1|47296.1|47338.3|47298.3|47333.3|47293.3|2
1648649130000|2022-03-30 14:05:30|47333.3|47293.3|47352.7|47312.7|47355.5|47315.5|47333.3|47293.3|5
1648649140000|2022-03-30 14:05:40|47350.5|47310.5|47346.1|47306.1|47378.3|47338.3|47333.9|47293.9|88
1648649150000|2022-03-30 14:05:50|47348.9|47308.9|47356.1|47316.1|47361.1|47321.1|47346.1|47306.1|11
1648649160000|2022-03-30 14:06:00|47351.7|47311.7|47346.1|47306.1|47358.3|47318.3|47333.9|47293.9|21
1648649170000|2022-03-30 14:06:10|47353.9|47313.9|47363.9|47323.9|47366.1|47326.1|47343.9|47303.9|27
1648649180000|2022-03-30 14:06:20|47356.1|47316.1|47338.3|47298.3|47356.1|47316.1|47330.5|47290.5|25
1648649190000|2022-03-30 14:06:30|47348.3|47308.3|47303.3|47263.3|47348.3|47308.3|47301.1|47261.1|13
1648649200000|2022-03-30 14:06:40|47300.5|47260.5|47288.3|47248.3|47300.5|47260.5|47263.9|47223.9|17
1648649210000|2022-03-30 14:06:50|47297.7|47257.7|47290.5|47250.5|47302.7|47262.7|47287.7|47247.7|7
1648649220000|2022-03-30 14:07:00|47292.7|47252.7|47300.5|47260.5|47302.7|47262.7|47292.7|47252.7|1
1648649230000|2022-03-30 14:07:10|47302.7|47262.7|47296.1|47256.1|47312.7|47272.7|47296.1|47256.1|8
1648649240000|2022-03-30 14:07:20|47290.5|47250.5|47302.7|47262.7|47312.7|47272.7|47290.5|47250.5|7
1648649250000|2022-03-30 14:07:30|47297.7|47257.7|47272.7|47232.7|47302.7|47262.7|47272.7|47232.7|7
1648649260000|2022-03-30 14:07:40|47280.5|47240.5|47295.5|47255.5|47295.5|47255.5|47280.5|47240.5|6
1648649270000|2022-03-30 14:07:50|47298.3|47258.3|47282.7|47242.7|47298.3|47258.3|47280.5|47240.5|12
1648649280000|2022-03-30 14:08:00|47285.5|47245.5|47285.5|47245.5|47288.3|47248.3|47280.5|47240.5|3
1648649290000|2022-03-30 14:08:10|47292.7|47252.7|47314.9|47274.9|47317.1|47277.1|47289.9|47249.9|9
1648649300000|2022-03-30 14:08:20|47317.1|47277.1|47327.1|47287.1|47332.1|47292.1|47304.9|47264.9|23
1648649310000|2022-03-30 14:08:30|47332.1|47292.1|47332.1|47292.1|47332.1|47292.1|47332.1|47292.1|3
1648649320000|2022-03-30 14:08:40|47334.3|47294.3|47364.9|47324.9|47367.7|47327.7|47334.3|47294.3|22
1648649330000|2022-03-30 14:08:50|47357.7|47317.7|47337.7|47297.7|47372.7|47332.7|47337.7|47297.7|19
1648649340000|2022-03-30 14:09:00|47340.5|47300.5|47296.1|47256.1|47342.7|47302.7|47283.9|47243.9|18
1648649350000|2022-03-30 14:09:10|47298.3|47258.3|47300.5|47260.5|47300.5|47260.5|47280.5|47240.5|12
1648649360000|2022-03-30 14:09:20|47290.5|47250.5|47283.3|47243.3|47298.3|47258.3|47272.7|47232.7|13
1648649370000|2022-03-30 14:09:30|47288.3|47248.3|47266.1|47226.1|47288.3|47248.3|47266.1|47226.1|6
1648649380000|2022-03-30 14:09:40|47261.7|47221.7|47251.7|47211.7|47266.1|47226.1|47226.7|47186.7|19
1648649390000|2022-03-30 14:09:50|47248.9|47208.9|47241.7|47201.7|47251.7|47211.7|47233.9|47193.9|8
1648649400000|2022-03-30 14:10:00|47238.9|47198.9|47268.9|47228.9|47268.9|47228.9|47238.9|47198.9|13
1648649410000|2022-03-30 14:10:10|47266.1|47226.1|47233.9|47193.9|47271.7|47231.7|47229.5|47189.5|19
1648649420000|2022-03-30 14:10:20|47231.7|47191.7|47243.9|47203.9|47243.9|47203.9|47221.7|47181.7|20
1648649430000|2022-03-30 14:10:30|47246.7|47206.7|47263.9|47223.9|47263.9|47223.9|47246.7|47206.7|7
1648649440000|2022-03-30 14:10:40|47258.9|47218.9|47293.9|47253.9|47293.9|47253.9|47258.9|47218.9|7
1648649450000|2022-03-30 14:10:50|47296.1|47256.1|47293.9|47253.9|47296.7|47256.7|47293.9|47253.9|3
1648649460000|2022-03-30 14:11:00|47296.1|47256.1|47296.1|47256.1|47306.1|47266.1|47286.1|47246.1|10
1648649470000|2022-03-30 14:11:10|47298.3|47258.3|47301.1|47261.1|47301.1|47261.1|47296.1|47256.1|2
1648649480000|2022-03-30 14:11:20|47298.9|47258.9|47286.1|47246.1|47298.9|47258.9|47286.1|47246.1|6
1648649490000|2022-03-30 14:11:30|47288.3|47248.3|47291.1|47251.1|47301.1|47261.1|47283.9|47243.9|4
1648649500000|2022-03-30 14:11:40|47286.1|47246.1|47276.1|47236.1|47288.3|47248.3|47273.9|47233.9|4
1648649510000|2022-03-30 14:11:50|47281.1|47241.1|47278.3|47238.3|47281.1|47241.1|47276.1|47236.1|1
1648649520000|2022-03-30 14:12:00|47280.5|47240.5|47303.3|47263.3|47303.3|47263.3|47280.5|47240.5|4
1648649530000|2022-03-30 14:12:10|47306.1|47266.1|47316.1|47276.1|47321.1|47281.1|47298.3|47258.3|8
1648649540000|2022-03-30 14:12:20|47321.1|47281.1|47357.6|47317.6|47357.6|47317.6|47321.1|47281.1|14
1648649550000|2022-03-30 14:12:30|47355.4|47315.4|47350.4|47310.4|47367.6|47327.6|47350.4|47310.4|17
1648649560000|2022-03-30 14:12:40|47342.6|47302.6|47332.6|47292.6|47342.6|47302.6|47328.2|47288.2|15
1648649570000|2022-03-30 14:12:50|47328.2|47288.2|47342.6|47302.6|47362.6|47322.6|47328.2|47288.2|18
1648649580000|2022-03-30 14:13:00|47334.8|47294.8|47357|47317|47362|47322|47332.6|47292.6|6
1648649590000|2022-03-30 14:13:10|47362|47322|47374.8|47334.8|47374.8|47334.8|47362|47322|16
1648649600000|2022-03-30 14:13:20|47372|47332|47357|47317|47374.8|47334.8|47357|47317|5
1648649610000|2022-03-30 14:13:30|47391.4|47351.4|47382|47342|47396.4|47356.4|47382|47342|11
1648649620000|2022-03-30 14:13:40|47379.2|47339.2|47347|47307|47384.2|47344.2|47347|47307|18
1648649630000|2022-03-30 14:13:50|47342.6|47302.6|47342.6|47302.6|47352.6|47312.6|47342.6|47302.6|1
1648649640000|2022-03-30 14:14:00|47332.6|47292.6|47369.8|47329.8|47377|47337|47332.6|47292.6|29
1648649650000|2022-03-30 14:14:10|47372|47332|47372|47332|47382|47342|47369.2|47329.2|2
1648649660000|2022-03-30 14:14:20|47377|47337|47367|47327|47382|47342|47364.8|47324.8|3
1648649670000|2022-03-30 14:14:30|47364.8|47324.8|47367|47327|47367|47327|47357|47317|1
1648649680000|2022-03-30 14:14:40|47354.8|47314.8|47320.4|47280.4|47354.8|47314.8|47317.6|47277.6|9
1648649690000|2022-03-30 14:14:50|47322.6|47282.6|47327.6|47287.6|47332.6|47292.6|47322.6|47282.6|3
1648649700000|2022-03-30 14:15:00|47329.8|47289.8|47344.8|47304.8|47362.6|47322.6|47329.8|47289.8|10
1648649710000|2022-03-30 14:15:10|47342.6|47302.6|47354.8|47314.8|47357.6|47317.6|47342.6|47302.6|7
1648649720000|2022-03-30 14:15:20|47364.8|47324.8|47379.8|47339.8|47379.8|47339.8|47359.8|47319.8|4
1648649730000|2022-03-30 14:15:30|47387|47347|47384.8|47344.8|47389.8|47349.8|47384.8|47344.8|6
1648649740000|2022-03-30 14:15:40|47369.8|47329.8|47354.8|47314.8|47372.6|47332.6|47354.8|47314.8|7
1648649750000|2022-03-30 14:15:50|47357|47317|47362.6|47322.6|47364.8|47324.8|47357|47317|8
1648649760000|2022-03-30 14:16:00|47364.8|47324.8|47364.8|47324.8|47367.6|47327.6|47364.8|47324.8|1
1648649770000|2022-03-30 14:16:10|47367.6|47327.6|47364.8|47324.8|47367.6|47327.6|47364.8|47324.8|6
1648649780000|2022-03-30 14:16:20|47360.4|47320.4|47364.8|47324.8|47364.8|47324.8|47357.6|47317.6|10
1648649790000|2022-03-30 14:16:30|47362|47322|47364.8|47324.8|47364.8|47324.8|47362|47322|7
1648649800000|2022-03-30 14:16:40|47367.6|47327.6|47357.6|47317.6|47367.6|47327.6|47357.6|47317.6|8
1648649810000|2022-03-30 14:16:50|47352.6|47312.6|47364.8|47324.8|47364.8|47324.8|47344.8|47304.8|13
1648649820000|2022-03-30 14:17:00|47367.6|47327.6|47392|47352|47392|47352|47352.6|47312.6|12
1648649830000|2022-03-30 14:17:10|||||||||5
1648649840000|2022-03-30 14:17:20|47387|47347|47387|47347|47392|47352|47387|47347|3
1648649850000|2022-03-30 14:17:30|47369.8|47329.8|47374.8|47334.8|47374.8|47334.8|47369.8|47329.8|1
1648649860000|2022-03-30 14:17:40|47377|47337|47332|47292|47377|47337|47332|47292|3
1648649870000|2022-03-30 14:17:50|47327|47287|47307.6|47267.6|47335.4|47295.4|47304.8|47264.8|9
1648649880000|2022-03-30 14:18:00|47310.4|47270.4|47337|47297|47337|47297|47309.8|47269.8|10
1648649890000|2022-03-30 14:18:10|47342.6|47302.6|47337|47297|47344.8|47304.8|47332|47292|4
1648649900000|2022-03-30 14:18:20|47334.8|47294.8|47311.4|47271.4|47339.8|47299.8|47306.4|47266.4|12
1648649910000|2022-03-30 14:18:30|47309.2|47269.2|47349.2|47309.2|47349.2|47309.2|47309.2|47269.2|3
1648649920000|2022-03-30 14:18:40|47342|47302|47354.2|47314.2|47354.2|47314.2|47342|47302|4
1648649930000|2022-03-30 14:18:50|47357|47317|47344.2|47304.2|47359.2|47319.2|47341.4|47301.4|5
1648649940000|2022-03-30 14:19:00|47342|47302|47342|47302|47347|47307|47342|47302|4
1648649950000|2022-03-30 14:19:10|47347|47307|47342|47302|47354.8|47314.8|47342|47302|1
1648649960000|2022-03-30 14:19:20|47344.8|47304.8|47329.8|47289.8|47344.8|47304.8|47327|47287|5
1648649970000|2022-03-30 14:19:30|47334.8|47294.8|47337|47297|47344.8|47304.8|47334.8|47294.8|2
1648649980000|2022-03-30 14:19:40|47329.8|47289.8|47324.8|47284.8|47334.8|47294.8|47324.8|47284.8|18
1648649990000|2022-03-30 14:19:50|47327|47287|47327|47287|47329.8|47289.8|47327|47287|2
1648650000000|2022-03-30 14:20:00|47329.8|47289.8|47332|47292|47334.8|47294.8|47322|47282|8
1648650010000|2022-03-30 14:20:10|47327|47287|47332|47292|47334.8|47294.8|47327|47287|1
1648650020000|2022-03-30 14:20:20|47337.6|47297.6|47379.2|47339.2|47387|47347|47332|47292|26
1648650030000|2022-03-30 14:20:30|47381.4|47341.4|47414.8|47374.8|47434.8|47394.8|47379.2|47339.2|54
1648650040000|2022-03-30 14:20:40|47397|47357|47377|47337|47404.8|47364.8|47377|47337|14
1648650050000|2022-03-30 14:20:50|47384.8|47344.8|47377|47337|47397|47357|47377|47337|20
1648650060000|2022-03-30 14:21:00|47374.8|47334.8|47387|47347|47397|47357|47374.8|47334.8|13
1648650070000|2022-03-30 14:21:10|47389.8|47349.8|47399.8|47359.8|47402|47362|47387|47347|14
1648650080000|2022-03-30 14:21:20|47397.6|47357.6|47394.8|47354.8|47397.6|47357.6|47392.6|47352.6|1
1648650090000|2022-03-30 14:21:30|47392|47352|47367|47327|47392|47352|47367|47327|3
1648650100000|2022-03-30 14:21:40|47369.8|47329.8|47377|47337|47384.8|47344.8|47369.8|47329.8|7
1648650110000|2022-03-30 14:21:50|47384.8|47344.8|47402.6|47362.6|47404.8|47364.8|47384.8|47344.8|12
1648650120000|2022-03-30 14:22:00|47404.8|47364.8|47404.8|47364.8|47409.8|47369.8|47394.8|47354.8|8
1648650130000|2022-03-30 14:22:10|47407.6|47367.6|47407.6|47367.6|47407.6|47367.6|47407.6|47367.6|0
1648650140000|2022-03-30 14:22:20|47412|47372|47432|47392|47434.8|47394.8|47412|47372|9
1648650150000|2022-03-30 14:22:30|47429.8|47389.8|47434.8|47394.8|47434.8|47394.8|47429.8|47389.8|6
1648650160000|2022-03-30 14:22:40|47437.6|47397.6|47417.6|47377.6|47437.6|47397.6|47417.6|47377.6|39
1648650170000|2022-03-30 14:22:50|47410.4|47370.4|47400.4|47360.4|47412.6|47372.6|47400.4|47360.4|20
1648650180000|2022-03-30 14:23:00|47402.6|47362.6|47420.4|47380.4|47420.4|47380.4|47400.4|47360.4|13
1648650190000|2022-03-30 14:23:10|47413.2|47373.2|47410.4|47370.4|47415.4|47375.4|47405.4|47365.4|13
1648650200000|2022-03-30 14:23:20|47412.6|47372.6|47422.6|47382.6|47440.4|47400.4|47412.6|47372.6|10
1648650210000|2022-03-30 14:23:30|47425.4|47385.4|47420.4|47380.4|47430.4|47390.4|47420.4|47380.4|3
1648650220000|2022-03-30 14:23:40|47417.6|47377.6|47405.4|47365.4|47417.6|47377.6|47405.4|47365.4|11
1648650230000|2022-03-30 14:23:50|47408.2|47368.2|47433.2|47393.2|47433.2|47393.2|47408.2|47368.2|9
1648650240000|2022-03-30 14:24:00|47440.4|47400.4|47418.8|47378.8|47440.4|47400.4|47418.8|47378.8|13
1648650250000|2022-03-30 14:24:10|47426|47386|47443.8|47403.8|47448.8|47408.8|47423.8|47383.8|15
1648650260000|2022-03-30 14:24:20|47446|47406|47443.8|47403.8|47446|47406|47438.8|47398.8|5
1648650270000|2022-03-30 14:24:30|47446.6|47406.6|47438.8|47398.8|47448.8|47408.8|47438.8|47398.8|6
1648650280000|2022-03-30 14:24:40|47428.8|47388.8|47448.8|47408.8|47448.8|47408.8|47428.8|47388.8|5
1648650290000|2022-03-30 14:24:50|47446.6|47406.6|47443.8|47403.8|47446.6|47406.6|47433.8|47393.8|12
1648650300000|2022-03-30 14:25:00|47446|47406|47433.8|47393.8|47448.8|47408.8|47433.8|47393.8|22
1648650310000|2022-03-30 14:25:10|47436|47396|47443.8|47403.8|47443.8|47403.8|47436|47396|6
1648650320000|2022-03-30 14:25:20|47448.8|47408.8|47538.2|47498.2|47563.2|47523.2|47448.8|47408.8|56
1648650330000|2022-03-30 14:25:30|47536|47496|47520.4|47480.4|47540.4|47500.4|47515.4|47475.4|13
1648650340000|2022-03-30 14:25:40|47518.2|47478.2|47458.2|47418.2|47520.4|47480.4|47458.2|47418.2|12
1648650350000|2022-03-30 14:25:50|47460.4|47420.4|47396|47356|47460.4|47420.4|47391|47351|20
1648650360000|2022-03-30 14:26:00|47398.8|47358.8|47433.8|47393.8|47438.8|47398.8|47398.8|47358.8|13
1648650370000|2022-03-30 14:26:10|47431.6|47391.6|47399.4|47359.4|47433.8|47393.8|47389.4|47349.4|14
1648650380000|2022-03-30 14:26:20|47401.6|47361.6|47396.6|47356.6|47411.6|47371.6|47391.6|47351.6|8
1648650390000|2022-03-30 14:26:30|47398.8|47358.8|47451|47411|47451|47411|47398.8|47358.8|10
1648650400000|2022-03-30 14:26:40|47443.8|47403.8|47428.1|47388.1|47451|47411|47428.1|47388.1|9
1648650410000|2022-03-30 14:26:50|47425.9|47385.9|47418.1|47378.1|47438.1|47398.1|47415.9|47375.9|6
1648650420000|2022-03-30 14:27:00|47420.3|47380.3|47420.3|47380.3|47428.1|47388.1|47420.3|47380.3|0
1648650430000|2022-03-30 14:27:10|47423.1|47383.1|47393.7|47353.7|47428.1|47388.1|47385.9|47345.9|6
1648650440000|2022-03-30 14:27:20|47405.9|47365.9|47411.5|47371.5|47428.7|47388.7|47405.9|47365.9|9
1648650450000|2022-03-30 14:27:30|47413.7|47373.7|47413.7|47373.7|47423.7|47383.7|47408.7|47368.7|5
1648650460000|2022-03-30 14:27:40|47421.5|47381.5|47403.7|47363.7|47423.7|47383.7|47403.7|47363.7|3
1648650470000|2022-03-30 14:27:50|47393.7|47353.7|47393.7|47353.7|47396.5|47356.5|47393.7|47353.7|0
1648650480000|2022-03-30 14:28:00|47396.5|47356.5|47393.7|47353.7|47396.5|47356.5|47388.7|47348.7|5
1648650490000|2022-03-30 14:28:10|47405.9|47365.9|47403.1|47363.1|47405.9|47365.9|47403.1|47363.1|4
1648650500000|2022-03-30 14:28:20|47408.1|47368.1|47395.9|47355.9|47408.1|47368.1|47395.9|47355.9|3
1648650510000|2022-03-30 14:28:30|47393.1|47353.1|47373.7|47333.7|47393.1|47353.1|47373.7|47333.7|6
1648650520000|2022-03-30 14:28:40|47383.7|47343.7|47380.9|47340.9|47385.9|47345.9|47380.9|47340.9|5
1648650530000|2022-03-30 14:28:50|47378.7|47338.7|47373.7|47333.7|47380.9|47340.9|47373.7|47333.7|7
1648650540000|2022-03-30 14:29:00|47365.9|47325.9|47348.1|47308.1|47365.9|47325.9|47343.7|47303.7|14
1648650550000|2022-03-30 14:29:10|47350.9|47310.9|47353.7|47313.7|47353.7|47313.7|47343.7|47303.7|2
1648650560000|2022-03-30 14:29:20|47360.9|47320.9|47368.1|47328.1|47373.7|47333.7|47360.9|47320.9|7
1648650570000|2022-03-30 14:29:30|47370.9|47330.9|47367.5|47327.5|47373.7|47333.7|47355.9|47315.9|9
1648650580000|2022-03-30 14:29:40|47373.1|47333.1|47375.9|47335.9|47383.1|47343.1|47373.1|47333.1|12
1648650590000|2022-03-30 14:29:50|47378.1|47338.1|47375.9|47335.9|47380.9|47340.9|47375.9|47335.9|4
1648650600000|2022-03-30 14:30:00|47378.1|47338.1|47449.7|47409.7|47449.7|47409.7|47378.1|47338.1|21
1648650610000|2022-03-30 14:30:10|47447.5|47407.5|47434.7|47394.7|47449.7|47409.7|47427.5|47387.5|6
1648650620000|2022-03-30 14:30:20|47437.5|47397.5|47502.5|47462.5|47502.5|47462.5|47437.5|47397.5|16
1648650630000|2022-03-30 14:30:30|47505.3|47465.3|47544.7|47504.7|47546.9|47506.9|47505.3|47465.3|19
1648650640000|2022-03-30 14:30:40|47549.7|47509.7|47496.9|47456.9|47552.5|47512.5|47496.9|47456.9|18
1648650650000|2022-03-30 14:30:50|47502.5|47462.5|47481.9|47441.9|47526.9|47486.9|47481.9|47441.9|48
1648650660000|2022-03-30 14:31:00|47484.7|47444.7|47479.1|47439.1|47511.9|47471.9|47479.1|47439.1|25
1648650670000|2022-03-30 14:31:10|47469.1|47429.1|47459.1|47419.1|47479.1|47439.1|47459.1|47419.1|6
1648650680000|2022-03-30 14:31:20|47461.9|47421.9|47459.1|47419.1|47466.9|47426.9|47456.9|47416.9|3
1648650690000|2022-03-30 14:31:30|47461.9|47421.9|47464.7|47424.7|47464.7|47424.7|47449.7|47409.7|8
1648650700000|2022-03-30 14:31:40|47456.9|47416.9|47442.5|47402.5|47456.9|47416.9|47439.7|47399.7|7
1648650710000|2022-03-30 14:31:50|47434.7|47394.7|47432.5|47392.5|47434.7|47394.7|47432.5|47392.5|7
1648650720000|2022-03-30 14:32:00|47422.5|47382.5|47402.5|47362.5|47422.5|47382.5|47394.7|47354.7|11
1648650730000|2022-03-30 14:32:10|47404.7|47364.7|47395.3|47355.3|47412.5|47372.5|47395.3|47355.3|10
1648650740000|2022-03-30 14:32:20|47397.5|47357.5|47412.5|47372.5|47412.5|47372.5|47395.3|47355.3|3
1648650750000|2022-03-30 14:32:30|47410.3|47370.3|47402.5|47362.5|47410.3|47370.3|47390.3|47350.3|4
1648650760000|2022-03-30 14:32:40|47400.3|47360.3|47402.5|47362.5|47402.5|47362.5|47392.5|47352.5|4
1648650770000|2022-03-30 14:32:50|47395.3|47355.3|47390.3|47350.3|47400.3|47360.3|47387.5|47347.5|3
1648650780000|2022-03-30 14:33:00|47387.5|47347.5|47388.1|47348.1|47390.3|47350.3|47387.5|47347.5|4
1648650790000|2022-03-30 14:33:10|47390.3|47350.3|47415.3|47375.3|47422.5|47382.5|47388.1|47348.1|5
1648650800000|2022-03-30 14:33:20|47418.1|47378.1|47415.3|47375.3|47418.1|47378.1|47413.1|47373.1|7
1648650810000|2022-03-30 14:33:30|47418.1|47378.1|47418.1|47378.1|47422.5|47382.5|47415.3|47375.3|3
1648650820000|2022-03-30 14:33:40|47420.3|47380.3|47428.1|47388.1|47428.1|47388.1|47420.3|47380.3|4
1648650830000|2022-03-30 14:33:50|47433.1|47393.1|47448.1|47408.1|47453.1|47413.1|47433.1|47393.1|22
1648650840000|2022-03-30 14:34:00|47445.9|47405.9|47440.3|47400.3|47445.9|47405.9|47438.1|47398.1|2
1648650850000|2022-03-30 14:34:10|47443.1|47403.1|47433.1|47393.1|47458.1|47418.1|47433.1|47393.1|10
1648650860000|2022-03-30 14:34:20|47438.1|47398.1|47438.1|47398.1|47438.1|47398.1|47435.3|47395.3|7
1648650870000|2022-03-30 14:34:30|47440.3|47400.3|47433.1|47393.1|47443.1|47403.1|47433.1|47393.1|6
1648650880000|2022-03-30 14:34:40|47435.9|47395.9|47433.1|47393.1|47435.9|47395.9|47433.1|47393.1|5
1648650890000|2022-03-30 14:34:50|47438.1|47398.1|47408.7|47368.7|47438.1|47398.1|47408.7|47368.7|9
1648650900000|2022-03-30 14:35:00|47413.7|47373.7|47423.7|47383.7|47423.7|47383.7|47408.7|47368.7|12
1648650910000|2022-03-30 14:35:10|47428.7|47388.7|47433.7|47393.7|47434.3|47394.3|47428.7|47388.7|3
1648650920000|2022-03-30 14:35:20|47435.9|47395.9|47470.9|47430.9|47475.9|47435.9|47435.9|47395.9|12
1648650930000|2022-03-30 14:35:30|47473.1|47433.1|47463.7|47423.7|47485.9|47445.9|47463.7|47423.7|15
1648650940000|2022-03-30 14:35:40|47453.7|47413.7|47470.9|47430.9|47470.9|47430.9|47453.7|47413.7|4
1648650950000|2022-03-30 14:35:50|47473.7|47433.7|47473.7|47433.7|47473.7|47433.7|47470.9|47430.9|2
1648650960000|2022-03-30 14:36:00|47475.9|47435.9|47488.7|47448.7|47493.7|47453.7|47475.9|47435.9|27
1648650970000|2022-03-30 14:36:10|47493.7|47453.7|47495.9|47455.9|47496.5|47456.5|47488.7|47448.7|7
1648650980000|2022-03-30 14:36:20|47493.7|47453.7|47486.5|47446.5|47493.7|47453.7|47486.5|47446.5|8
1648650990000|2022-03-30 14:36:30|47484.3|47444.3|47492.1|47452.1|47494.3|47454.3|47482.1|47442.1|13
1648651000000|2022-03-30 14:36:40|47482.1|47442.1|47489.3|47449.3|47492.1|47452.1|47482.1|47442.1|7
1648651010000|2022-03-30 14:36:50|47494.3|47454.3|47469.3|47429.3|47494.3|47454.3|47459.3|47419.3|10
1648651020000|2022-03-30 14:37:00|47464.3|47424.3|47442.1|47402.1|47464.3|47424.3|47442.1|47402.1|9
1648651030000|2022-03-30 14:37:10|47444.9|47404.9|47429.3|47389.3|47444.9|47404.9|47424.3|47384.3|2
1648651040000|2022-03-30 14:37:20|47426.5|47386.5|47455.9|47415.9|47463.7|47423.7|47424.3|47384.3|16
1648651050000|2022-03-30 14:37:30|47450.9|47410.9|47455.9|47415.9|47455.9|47415.9|47445.9|47405.9|3
1648651060000|2022-03-30 14:37:40|47458.7|47418.7|47458.7|47418.7|47461.5|47421.5|47458.7|47418.7|1
1648651070000|2022-03-30 14:37:50|47455.9|47415.9|47470.9|47430.9|47475.9|47435.9|47455.9|47415.9|5
1648651080000|2022-03-30 14:38:00|47465.9|47425.9|47453.7|47413.7|47465.9|47425.9|47451.5|47411.5|9
1648651090000|2022-03-30 14:38:10|47451.5|47411.5|47448.7|47408.7|47453.7|47413.7|47443.7|47403.7|5
1648651100000|2022-03-30 14:38:20|47445.9|47405.9|47421.5|47381.5|47445.9|47405.9|47418.7|47378.7|19
1648651110000|2022-03-30 14:38:30|47419.3|47379.3|47426.5|47386.5|47426.5|47386.5|47419.3|47379.3|3
1648651120000|2022-03-30 14:38:40|47431.5|47391.5|47409.3|47369.3|47431.5|47391.5|47409.3|47369.3|4
1648651130000|2022-03-30 14:38:50|47419.3|47379.3|47419.3|47379.3|47427.1|47387.1|47419.3|47379.3|16
1648651140000|2022-03-30 14:39:00|47422.1|47382.1|47451.5|47411.5|47451.5|47411.5|47421.5|47381.5|11
1648651150000|2022-03-30 14:39:10|47456.5|47416.5|47441.5|47401.5|47456.5|47416.5|47441.5|47401.5|12
1648651160000|2022-03-30 14:39:20|47444.3|47404.3|47446.5|47406.5|47448.7|47408.7|47441.5|47401.5|18
1648651170000|2022-03-30 14:39:30|47452.1|47412.1|47451.5|47411.5|47454.3|47414.3|47449.3|47409.3|16
1648651180000|2022-03-30 14:39:40|47454.3|47414.3|47444.3|47404.3|47456.5|47416.5|47441.5|47401.5|7
1648651190000|2022-03-30 14:39:50|47441.5|47401.5|47434.3|47394.3|47444.3|47404.3|47434.3|47394.3|11
1648651200000|2022-03-30 14:40:00|47437.1|47397.1|47451.5|47411.5|47454.3|47414.3|47434.3|47394.3|20
1648651210000|2022-03-30 14:40:10|47454.3|47414.3|47468.7|47428.7|47468.7|47428.7|47451.5|47411.5|17
1648651220000|2022-03-30 14:40:20|47478.7|47438.7|47495.9|47455.9|47498.7|47458.7|47475.9|47435.9|14
1648651230000|2022-03-30 14:40:30|47501.5|47461.5|47495.9|47455.9|47501.5|47461.5|47495.9|47455.9|13
1648651240000|2022-03-30 14:40:40|47488.7|47448.7|47488.7|47448.7|47498.7|47458.7|47483|47443|28
1648651250000|2022-03-30 14:40:50|47486.5|47446.5|47486.5|47446.5|47491.5|47451.5|47479.3|47439.3|13
1648651260000|2022-03-30 14:41:00|47483.7|47443.7|47453.7|47413.7|47483.7|47443.7|47441.5|47401.5|44
1648651270000|2022-03-30 14:41:10|47459.3|47419.3|47461.5|47421.5|47464.3|47424.3|47453.7|47413.7|5
1648651280000|2022-03-30 14:41:20|47441.5|47401.5|47441.5|47401.5|47441.5|47401.5|47434.3|47394.3|33
1648651290000|2022-03-30 14:41:30|47444.3|47404.3|47451.5|47411.5|47454.3|47414.3|47444.3|47404.3|8
1648651300000|2022-03-30 14:41:40|47446.5|47406.5|47434.3|47394.3|47451.5|47411.5|47434.3|47394.3|4
1648651310000|2022-03-30 14:41:50|47428.6|47388.6|47429.3|47389.3|47431.4|47391.4|47426.4|47386.4|4
1648651320000|2022-03-30 14:42:00|47431.4|47391.4|47431.4|47391.4|47431.4|47391.4|47428.6|47388.6|5
1648651330000|2022-03-30 14:42:10|47428.6|47388.6|47431.4|47391.4|47431.4|47391.4|47428.6|47388.6|4
1648651340000|2022-03-30 14:42:20|47428.6|47388.6|47431.4|47391.4|47431.4|47391.4|47423.6|47383.6|14
1648651350000|2022-03-30 14:42:30|47426.4|47386.4|47424.2|47384.2|47434.2|47394.2|47421.4|47381.4|17
1648651360000|2022-03-30 14:42:40|47429.2|47389.2|47404.2|47364.2|47429.2|47389.2|47401.4|47361.4|25
1648651370000|2022-03-30 14:42:50|47401.4|47361.4|47398.6|47358.6|47404.2|47364.2|47391.4|47351.4|14
1648651380000|2022-03-30 14:43:00|47401.4|47361.4|47398.6|47358.6|47401.4|47361.4|47398.6|47358.6|9
1648651390000|2022-03-30 14:43:10|47401.4|47361.4|47401.4|47361.4|47401.4|47361.4|47398.6|47358.6|0
1648651400000|2022-03-30 14:43:20|47397|47357|47396.4|47356.4|47401.4|47361.4|47394.2|47354.2|17
1648651410000|2022-03-30 14:43:30|47398.6|47358.6|47394.2|47354.2|47398.6|47358.6|47393.6|47353.6|0
1648651420000|2022-03-30 14:43:40|47396.4|47356.4|47408.6|47368.6|47410.8|47370.8|47396.4|47356.4|19
1648651430000|2022-03-30 14:43:50|47405.8|47365.8|47408.6|47368.6|47408.6|47368.6|47403.6|47363.6|2
1648651440000|2022-03-30 14:44:00|47413.6|47373.6|47418.6|47378.6|47420.8|47380.8|47413.6|47373.6|15
1648651450000|2022-03-30 14:44:10|47408.6|47368.6|47408.6|47368.6|47408.6|47368.6|47408.6|47368.6|1
1648651460000|2022-03-30 14:44:20|47410.8|47370.8|47411.4|47371.4|47413.6|47373.6|47408.6|47368.6|4
1648651470000|2022-03-30 14:44:30|47404.2|47364.2|47404.2|47364.2|47404.2|47364.2|47394.2|47354.2|5
1648651480000|2022-03-30 14:44:40|47406.4|47366.4|47407|47367|47414.2|47374.2|47404.2|47364.2|5
1648651490000|2022-03-30 14:44:50|47402|47362|47424.2|47384.2|47424.2|47384.2|47402|47362|12
1648651500000|2022-03-30 14:45:00|47416.4|47376.4|47419.2|47379.2|47424.2|47384.2|47416.4|47376.4|3
1648651510000|2022-03-30 14:45:10|47417|47377|47414.2|47374.2|47419.2|47379.2|47407|47367|4
1648651520000|2022-03-30 14:45:20|47417|47377|47414.2|47374.2|47417|47377|47414.2|47374.2|1
1648651530000|2022-03-30 14:45:30|47417|47377|47414.2|47374.2|47429.2|47389.2|47414.2|47374.2|12
1648651540000|2022-03-30 14:45:40|47419.8|47379.8|47429.8|47389.8|47429.8|47389.8|47419.8|47379.8|5
1648651550000|2022-03-30 14:45:50|47417|47377|47429.2|47389.2|47429.2|47389.2|47407|47367|29
1648651560000|2022-03-30 14:46:00|47424.2|47384.2|47397|47357|47424.2|47384.2|47394.2|47354.2|14
1648651570000|2022-03-30 14:46:10|47399.2|47359.2|47404.2|47364.2|47414.2|47374.2|47399.2|47359.2|11
1648651580000|2022-03-30 14:46:20|47414.2|47374.2|47399.2|47359.2|47414.2|47374.2|47399.2|47359.2|5
1648651590000|2022-03-30 14:46:30|47394.2|47354.2|47399.2|47359.2|47399.2|47359.2|47394.2|47354.2|1
1648651600000|2022-03-30 14:46:40|47397|47357|47399.2|47359.2|47399.2|47359.2|47394.2|47354.2|2
1648651610000|2022-03-30 14:46:50|47402|47362|47411.4|47371.4|47414.2|47374.2|47402|47362|14
1648651620000|2022-03-30 14:47:00|47409.2|47369.2|47420.8|47380.8|47435.8|47395.8|47396.4|47356.4|27
1648651630000|2022-03-30 14:47:10|47423|47383|47428.6|47388.6|47428.6|47388.6|47420.8|47380.8|1
1648651640000|2022-03-30 14:47:20|47433.6|47393.6|47435.8|47395.8|47435.8|47395.8|47423|47383|9
1648651650000|2022-03-30 14:47:30|47445.8|47405.8|47445.8|47405.8|47448.6|47408.6|47438.6|47398.6|10
1648651660000|2022-03-30 14:47:40|47450.8|47410.8|47433|47393|47450.8|47410.8|47433|47393|8
1648651670000|2022-03-30 14:47:50|47435.8|47395.8|47435.8|47395.8|47435.8|47395.8|47433|47393|1
1648651680000|2022-03-30 14:48:00|47440.8|47400.8|47435.8|47395.8|47440.8|47400.8|47435.8|47395.8|3
1648651690000|2022-03-30 14:48:10|47428|47388|47423.6|47383.6|47428.6|47388.6|47420.8|47380.8|4
1648651700000|2022-03-30 14:48:20|47433|47393|47433|47393|47435.2|47395.2|47433|47393|9
1648651710000|2022-03-30 14:48:30|47435.2|47395.2|47423|47383|47437.4|47397.4|47420.2|47380.2|4
1648651720000|2022-03-30 14:48:40|47428|47388|47430.8|47390.8|47433|47393|47428|47388|7
1648651730000|2022-03-30 14:48:50|47423|47383|47413|47373|47425.8|47385.8|47408.6|47368.6|5
1648651740000|2022-03-30 14:49:00|47408.6|47368.6|47423|47383|47425.8|47385.8|47408.6|47368.6|3
1648651750000|2022-03-30 14:49:10|47425.8|47385.8|47420.8|47380.8|47428|47388|47420.8|47380.8|9
1648651760000|2022-03-30 14:49:20|47418.6|47378.6|47395.8|47355.8|47418.6|47378.6|47390.8|47350.8|8
1648651770000|2022-03-30 14:49:30|47398|47358|47395.8|47355.8|47408.6|47368.6|47395.8|47355.8|3
1648651780000|2022-03-30 14:49:40|47398|47358|47405.8|47365.8|47408|47368|47395.8|47355.8|11
1648651790000|2022-03-30 14:49:50|47413|47373|47418|47378|47423|47383|47413|47373|8
1648651800000|2022-03-30 14:50:00|47423|47383|47433|47393|47433|47393|47418|47378|6
1648651810000|2022-03-30 14:50:10|47430.2|47390.2|47437.4|47397.4|47437.4|47397.4|47430.2|47390.2|24
1648651820000|2022-03-30 14:50:20|47441.8|47401.8|47457.4|47417.4|47457.4|47417.4|47441.8|47401.8|15
1648651830000|2022-03-30 14:50:30|47454.6|47414.6|47449.6|47409.6|47454.6|47414.6|47444.6|47404.6|1
1648651840000|2022-03-30 14:50:40|47447.4|47407.4|47494.6|47454.6|47500.2|47460.2|47447.4|47407.4|30
1648651850000|2022-03-30 14:50:50|47487.4|47447.4|47475.2|47435.2|47492.4|47452.4|47475.2|47435.2|21
1648651860000|2022-03-30 14:51:00|47478|47438|47463|47423|47480.2|47440.2|47463|47423|6
1648651870000|2022-03-30 14:51:10|47460.2|47420.2|47450.2|47410.2|47460.2|47420.2|47450.2|47410.2|3
1648651880000|2022-03-30 14:51:20|47445.2|47405.2|47432.4|47392.4|47445.2|47405.2|47432.4|47392.4|2
1648651890000|2022-03-30 14:51:30|47435.2|47395.2|47460.2|47420.2|47468|47428|47433|47393|16
1648651900000|2022-03-30 14:51:40|47458|47418|47460.2|47420.2|47460.2|47420.2|47450.2|47410.2|2
1648651910000|2022-03-30 14:51:50|47455.2|47415.2|47463|47423|47463|47423|47455.2|47415.2|4
1648651920000|2022-03-30 14:52:00|47465.2|47425.2|47465.2|47425.2|47473|47433|47463|47423|11
1648651930000|2022-03-30 14:52:10|47468|47428|47468|47428|47468|47428|47465.2|47425.2|3
1648651940000|2022-03-30 14:52:20|47470.2|47430.2|47458|47418|47475.2|47435.2|47458|47418|9
1648651950000|2022-03-30 14:52:30|47453|47413|47408.6|47368.6|47453|47413|47408.6|47368.6|49
1648651960000|2022-03-30 14:52:40|47413.6|47373.6|47428.6|47388.6|47435.8|47395.8|47413.6|47373.6|14
1648651970000|2022-03-30 14:52:50|47431.4|47391.4|47445.8|47405.8|47458.6|47418.6|47431.4|47391.4|11
1648651980000|2022-03-30 14:53:00|47448.6|47408.6|47448.6|47408.6|47448.6|47408.6|47445.8|47405.8|3
1648651990000|2022-03-30 14:53:10|47438.6|47398.6|47438.6|47398.6|47441.4|47401.4|47438.6|47398.6|7
1648652000000|2022-03-30 14:53:20|47443.6|47403.6|47453.6|47413.6|47453.6|47413.6|47438.6|47398.6|8
1648652010000|2022-03-30 14:53:30|47450.8|47410.8|47465.8|47425.8|47468.6|47428.6|47450.8|47410.8|12
1648652020000|2022-03-30 14:53:40|47463|47423|47463|47423|47470.8|47430.8|47463|47423|3
1648652030000|2022-03-30 14:53:50|47470.2|47430.2|47473|47433|47473|47433|47470.2|47430.2|1
1648652040000|2022-03-30 14:54:00|47468|47428|47460.2|47420.2|47468|47428|47453|47413|5
1648652050000|2022-03-30 14:54:10|47463|47423|47460.1|47420.1|47463|47423|47460.1|47420.1|0
1648652060000|2022-03-30 14:54:20|47470.1|47430.1|47465.1|47425.1|47470.1|47430.1|47465.1|47425.1|7
1648652070000|2022-03-30 14:54:30|47462.3|47422.3|47465.1|47425.1|47465.1|47425.1|47462.3|47422.3|1
1648652080000|2022-03-30 14:54:40|47467.3|47427.3|47470.1|47430.1|47470.1|47430.1|47460.1|47420.1|3
1648652090000|2022-03-30 14:54:50|47465.1|47425.1|47495.1|47455.1|47502.9|47462.9|47460.1|47420.1|7
1648652100000|2022-03-30 14:55:00|47492.9|47452.9|47482.9|47442.9|47495.1|47455.1|47482.9|47442.9|8
1648652110000|2022-03-30 14:55:10|47487.3|47447.3|47482.9|47442.9|47492.9|47452.9|47482.9|47442.9|5
1648652120000|2022-03-30 14:55:20|47480.1|47440.1|47487.9|47447.9|47487.9|47447.9|47480.1|47440.1|7
1648652130000|2022-03-30 14:55:30|47485.7|47445.7|47482.9|47442.9|47487.9|47447.9|47482.9|47442.9|3
1648652140000|2022-03-30 14:55:40|47480.7|47440.7|47487.9|47447.9|47492.9|47452.9|47480.1|47440.1|8
1648652150000|2022-03-30 14:55:50|47475.7|47435.7|47478.5|47438.5|47478.5|47438.5|47465.7|47425.7|14
1648652160000|2022-03-30 14:56:00|47475.7|47435.7|47470.7|47430.7|47475.7|47435.7|47467.9|47427.9|3
1648652170000|2022-03-30 14:56:10|47467.9|47427.9|47465.7|47425.7|47468.5|47428.5|47462.9|47422.9|5
1648652180000|2022-03-30 14:56:20|47468.5|47428.5|47467.9|47427.9|47468.5|47428.5|47465.7|47425.7|4
1648652190000|2022-03-30 14:56:30|47470.7|47430.7|47470.7|47430.7|47470.7|47430.7|47470.7|47430.7|1
1648652200000|2022-03-30 14:56:40|47472.9|47432.9|47475.7|47435.7|47475.7|47435.7|47472.9|47432.9|1
1648652210000|2022-03-30 14:56:50|47467.9|47427.9|47470.7|47430.7|47470.7|47430.7|47467.9|47427.9|2
1648652220000|2022-03-30 14:57:00|47465.7|47425.7|47445.7|47405.7|47465.7|47425.7|47445.7|47405.7|8
1648652230000|2022-03-30 14:57:10|47447.9|47407.9|47447.9|47407.9|47450.7|47410.7|47445.7|47405.7|2
1648652240000|2022-03-30 14:57:20|47440.7|47400.7|47445.7|47405.7|47445.7|47405.7|47440.7|47400.7|4
1648652250000|2022-03-30 14:57:30|47450.7|47410.7|47450.7|47410.7|47450.7|47410.7|47447.9|47407.9|5
1648652260000|2022-03-30 14:57:40|47447.9|47407.9|47450.7|47410.7|47450.7|47410.7|47445.7|47405.7|2
1648652270000|2022-03-30 14:57:50|47445.7|47405.7|47445.7|47405.7|47447.9|47407.9|47440.7|47400.7|2
1648652280000|2022-03-30 14:58:00|47442.9|47402.9|47447.9|47407.9|47448.5|47408.5|47442.9|47402.9|2
1648652290000|2022-03-30 14:58:10|47452.9|47412.9|47455.1|47415.1|47455.1|47415.1|47452.9|47412.9|13
1648652300000|2022-03-30 14:58:20|47447.9|47407.9|47462.9|47422.9|47462.9|47422.9|47447.9|47407.9|14
1648652310000|2022-03-30 14:58:30|47457.9|47417.9|47455.7|47415.7|47457.9|47417.9|47450.7|47410.7|9
1648652320000|2022-03-30 14:58:40|47448.5|47408.5|47445.7|47405.7|47448.5|47408.5|47440.7|47400.7|10
1648652330000|2022-03-30 14:58:50|47442.9|47402.9|47437.9|47397.9|47442.9|47402.9|47435.7|47395.7|10
1648652340000|2022-03-30 14:59:00|47435.7|47395.7|47435.7|47395.7|47438.5|47398.5|47432.9|47392.9|6
1648652350000|2022-03-30 14:59:10|47438.5|47398.5|47428.5|47388.5|47438.5|47398.5|47428.5|47388.5|8
1648652360000|2022-03-30 14:59:20|47425.7|47385.7|47425.7|47385.7|47430.7|47390.7|47415.7|47375.7|5
1648652370000|2022-03-30 14:59:30|47427.9|47387.9|47445.7|47405.7|47453.5|47413.5|47420.7|47380.7|10
1648652380000|2022-03-30 14:59:40|47453.5|47413.5|47495.7|47455.7|47503.5|47463.5|47453.5|47413.5|16
1648652390000|2022-03-30 14:59:50|47488.5|47448.5|47457.9|47417.9|47488.5|47448.5|47457.9|47417.9|6
1648652400000|2022-03-30 15:00:00|47450.7|47410.7|47450.7|47410.7|47455.7|47415.7|47443.5|47403.5|7
1648652410000|2022-03-30 15:00:10|47455.7|47415.7|47465.7|47425.7|47468.5|47428.5|47455.7|47415.7|10
1648652420000|2022-03-30 15:00:20|||||||||3
1648652430000|2022-03-30 15:00:30|47455.7|47415.7|47455.7|47415.7|47458.5|47418.5|47447.9|47407.9|13
1648652440000|2022-03-30 15:00:40|47470.7|47430.7|47460.7|47420.7|47470.7|47430.7|47460.7|47420.7|8
1648652450000|2022-03-30 15:00:50|47458.5|47418.5|47473.5|47433.5|47473.5|47433.5|47458.5|47418.5|1
1648652460000|2022-03-30 15:01:00|47475.7|47435.7|47470.7|47430.7|47475.7|47435.7|47470.7|47430.7|6
1648652470000|2022-03-30 15:01:10|47473.5|47433.5|47480.7|47440.7|47480.7|47440.7|47468.5|47428.5|6
1648652490000|2022-03-30 15:01:30|47488.5|47448.5|47478.5|47438.5|47488.5|47448.5|47478.5|47438.5|2
1648652500000|2022-03-30 15:01:40|47480.7|47440.7|47473.5|47433.5|47480.7|47440.7|47461.3|47421.3|5
1648652510000|2022-03-30 15:01:50|47475.7|47435.7|47465.7|47425.7|47475.7|47435.7|47465.7|47425.7|4
1648652520000|2022-03-30 15:02:00|47462.9|47422.9|47460.7|47420.7|47467.9|47427.9|47460.7|47420.7|8
1648652530000|2022-03-30 15:02:10|47462.9|47422.9|47442.9|47402.9|47465.7|47425.7|47440.7|47400.7|11
1648652540000|2022-03-30 15:02:20|47445.7|47405.7|47445.7|47405.7|47445.7|47405.7|47445.7|47405.7|1
1648652550000|2022-03-30 15:02:30|47437.9|47397.9|47415.7|47375.7|47437.9|47397.9|47412.9|47372.9|6
1648652560000|2022-03-30 15:02:40|47418.5|47378.5|47435.7|47395.7|47435.7|47395.7|47418.5|47378.5|6
1648652570000|2022-03-30 15:02:50|47442.9|47402.9|47437.9|47397.9|47450.1|47410.1|47437.9|47397.9|25
1648652580000|2022-03-30 15:03:00|47440.1|47400.1|47430.1|47390.1|47440.1|47400.1|47430.1|47390.1|1
1648652590000|2022-03-30 15:03:10|47425.1|47385.1|47427.9|47387.9|47427.9|47387.9|47422.9|47382.9|7
1648652600000|2022-03-30 15:03:20|47430.1|47390.1|47422.9|47382.9|47432.9|47392.9|47422.9|47382.9|8
1648652610000|2022-03-30 15:03:30|47418.5|47378.5|47387.9|47347.9|47418.5|47378.5|47385.1|47345.1|8
1648652620000|2022-03-30 15:03:40|47390.1|47350.1|47402.3|47362.3|47402.3|47362.3|47387.3|47347.3|4
1648652630000|2022-03-30 15:03:50|47410.1|47370.1|47420.1|47380.1|47420.1|47380.1|47410.1|47370.1|2
1648652640000|2022-03-30 15:04:00|47422.9|47382.9|47430.1|47390.1|47432.3|47392.3|47422.9|47382.9|3
1648652650000|2022-03-30 15:04:10|47434.5|47394.5|47450.1|47410.1|47450.1|47410.1|47430.1|47390.1|5
1648652660000|2022-03-30 15:04:20|47457.3|47417.3|47470.1|47430.1|47482.3|47442.3|47454.5|47414.5|5
1648652670000|2022-03-30 15:04:30|47472.3|47432.3|47442.3|47402.3|47487.3|47447.3|47439.5|47399.5|16
1648652680000|2022-03-30 15:04:40|47440.1|47400.1|47430.1|47390.1|47440.1|47400.1|47427.3|47387.3|9
1648652690000|2022-03-30 15:04:50|47427.3|47387.3|47427.3|47387.3|47427.3|47387.3|47427.3|47387.3|2
1648652700000|2022-03-30 15:05:00|47425.1|47385.1|47427.3|47387.3|47432.3|47392.3|47425.1|47385.1|6
1648652710000|2022-03-30 15:05:10|47422.9|47382.9|47412.3|47372.3|47422.9|47382.9|47407.3|47367.3|5
1648652720000|2022-03-30 15:05:20|47410.1|47370.1|47410.1|47370.1|47415.1|47375.1|47395.1|47355.1|8
1648652730000|2022-03-30 15:05:30|47405.1|47365.1|47415.1|47375.1|47420.1|47380.1|47405.1|47365.1|4
1648652740000|2022-03-30 15:05:40|47417.3|47377.3|47422.3|47382.3|47427.3|47387.3|47417.3|47377.3|6
1648652750000|2022-03-30 15:05:50|47427.3|47387.3|47430.1|47390.1|47430.1|47390.1|47427.3|47387.3|0
1648652760000|2022-03-30 15:06:00|47427.3|47387.3|47427.3|47387.3|47430.1|47390.1|47417.3|47377.3|14
1648652770000|2022-03-30 15:06:10|47422.3|47382.3|47427.3|47387.3|47427.3|47387.3|47420.1|47380.1|6
1648652780000|2022-03-30 15:06:20|47430.1|47390.1|47430.1|47390.1|47430.1|47390.1|47427.3|47387.3|0
1648652790000|2022-03-30 15:06:30|47427.3|47387.3|47427.3|47387.3|47427.3|47387.3|47427.3|47387.3|1
1648652800000|2022-03-30 15:06:40|47417.3|47377.3|47422.3|47382.3|47430.1|47390.1|47417.3|47377.3|14
1648652810000|2022-03-30 15:06:50|47427.3|47387.3|47430.1|47390.1|47430.1|47390.1|47427.3|47387.3|7
1648652820000|2022-03-30 15:07:00|47422.3|47382.3|47424.4|47384.4|47427.3|47387.3|47422.3|47382.3|63
1648652830000|2022-03-30 15:07:10|47434.4|47394.4|47427.3|47387.3|47439.4|47399.4|47427.3|47387.3|4
1648652840000|2022-03-30 15:07:20|47424.4|47384.4|47424.4|47384.4|47424.4|47384.4|47424.4|47384.4|2
1648652850000|2022-03-30 15:07:30|47422.3|47382.3|47414.4|47374.4|47422.3|47382.3|47414.4|47374.4|4
1648652860000|2022-03-30 15:07:40|47411.6|47371.6|47411.6|47371.6|47411.6|47371.6|47411.6|47371.6|1
1648652870000|2022-03-30 15:07:50|47414.4|47374.4|47404.4|47364.4|47414.4|47374.4|47404.4|47364.4|2
1648652880000|2022-03-30 15:08:00|47384.4|47344.4|47384.4|47344.4|47387.2|47347.2|47384.4|47344.4|7
1648652890000|2022-03-30 15:08:10|47374.4|47334.4|47379.4|47339.4|47384.4|47344.4|47374.4|47334.4|13
1648652900000|2022-03-30 15:08:20|47382.2|47342.2|47384.4|47344.4|47384.4|47344.4|47374.4|47334.4|8
1648652910000|2022-03-30 15:08:30|47381.6|47341.6|47376.6|47336.6|47382.2|47342.2|47374.4|47334.4|8
1648652920000|2022-03-30 15:08:40|47379.4|47339.4|47384.4|47344.4|47384.4|47344.4|47374.4|47334.4|11
1648652930000|2022-03-30 15:08:50|47379.4|47339.4|47384.4|47344.4|47384.4|47344.4|47379.4|47339.4|0
1648652940000|2022-03-30 15:09:00|||||||||1
1648652950000|2022-03-30 15:09:10|47389.4|47349.4|47389.4|47349.4|47389.4|47349.4|47389.4|47349.4|7
1648652960000|2022-03-30 15:09:20|47394.4|47354.4|47394.4|47354.4|47401.6|47361.6|47394.4|47354.4|6
1648652970000|2022-03-30 15:09:30|||||||||1
1648652990000|2022-03-30 15:09:50|47387.2|47347.2|47384.4|47344.4|47387.2|47347.2|47384.4|47344.4|8
1648653000000|2022-03-30 15:10:00|47379.4|47339.4|47380|47340|47384.4|47344.4|47374.4|47334.4|30
1648653010000|2022-03-30 15:10:10|47374.4|47334.4|47364.4|47324.4|47374.4|47334.4|47350|47310|28
1648653020000|2022-03-30 15:10:20|47374.4|47334.4|47377.2|47337.2|47377.2|47337.2|47370|47330|18
1648653030000|2022-03-30 15:10:30|47375|47335|47399.4|47359.4|47399.4|47359.4|47372.2|47332.2|11
1648653040000|2022-03-30 15:10:40|47401.6|47361.6|47424.4|47384.4|47429.4|47389.4|47401.6|47361.6|6
1648653050000|2022-03-30 15:10:50|47414.4|47374.4|47406.6|47366.6|47414.4|47374.4|47404.4|47364.4|5
1648653060000|2022-03-30 15:11:00|47404.4|47364.4|47404.4|47364.4|47406.6|47366.6|47399.4|47359.4|3
1648653070000|2022-03-30 15:11:10|47407.2|47367.2|47404.4|47364.4|47407.2|47367.2|47404.4|47364.4|3
1648653080000|2022-03-30 15:11:20|47402.2|47362.2|47399.4|47359.4|47402.2|47362.2|47399.4|47359.4|4
1648653090000|2022-03-30 15:11:30|47401.6|47361.6|47401.6|47361.6|47401.6|47361.6|47401.6|47361.6|1
1648653100000|2022-03-30 15:11:40|47384.4|47344.4|47381.6|47341.6|47384.4|47344.4|47381.6|47341.6|7
1648653110000|2022-03-30 15:11:50|47374.4|47334.4|47364.4|47324.4|47374.4|47334.4|47361.6|47321.6|13
1648653120000|2022-03-30 15:12:00|47359.4|47319.4|47374.4|47334.4|47376.6|47336.6|47344.4|47304.4|15
1648653130000|2022-03-30 15:12:10|47369.4|47329.4|47354.4|47314.4|47369.4|47329.4|47354.4|47314.4|25
1648653140000|2022-03-30 15:12:20|47350|47310|47354.4|47314.4|47354.4|47314.4|47349.4|47309.4|6
1648653150000|2022-03-30 15:12:30|47352.2|47312.2|47347.2|47307.2|47352.2|47312.2|47344.4|47304.4|5
1648653160000|2022-03-30 15:12:40|47350|47310|47344.4|47304.4|47350|47310|47344.4|47304.4|1
1648653170000|2022-03-30 15:12:50|47337.2|47297.2|47298.2|47258.2|47340|47300|47298.2|47258.2|9
1648653180000|2022-03-30 15:13:00|47302.2|47262.2|47274.4|47234.4|47302.2|47262.2|47274.4|47234.4|13
1648653190000|2022-03-30 15:13:10|47276.6|47236.6|47278.8|47238.8|47310.4|47270.4|47274.4|47234.4|10
1648653200000|2022-03-30 15:13:20|47286.6|47246.6|47258.8|47218.8|47286.6|47246.6|47258.8|47218.8|16
1648653210000|2022-03-30 15:13:30|47266.6|47226.6|47250|47210|47268.8|47228.8|47231.6|47191.6|13
1648653220000|2022-03-30 15:13:40|47247.2|47207.2|47267.2|47227.2|47267.2|47227.2|47245|47205|6
1648653230000|2022-03-30 15:13:50|47265|47225|47262.2|47222.2|47272.2|47232.2|47262.2|47222.2|8
1648653240000|2022-03-30 15:14:00|47260|47220|47247.2|47207.2|47260|47220|47247.2|47207.2|12
1648653250000|2022-03-30 15:14:10|47240|47200|47242.2|47202.2|47242.2|47202.2|47235|47195|11
1648653260000|2022-03-30 15:14:20|47252.8|47212.8|47260|47220|47262.2|47222.2|47252.8|47212.8|8
1648653270000|2022-03-30 15:14:30|47270|47230|47272.2|47232.2|47272.2|47232.2|47267.8|47227.8|13
1648653280000|2022-03-30 15:14:40|47270|47230|47254.4|47214.4|47270|47230|47254.4|47214.4|5
1648653290000|2022-03-30 15:14:50|47249.4|47209.4|47234.4|47194.4|47249.4|47209.4|47231.6|47191.6|8
1648653300000|2022-03-30 15:15:00|47231.6|47191.6|47246.6|47206.6|47246.6|47206.6|47231.6|47191.6|9
1648653310000|2022-03-30 15:15:10|47249.4|47209.4|47256.6|47216.6|47256.6|47216.6|47249.4|47209.4|9
1648653320000|2022-03-30 15:15:20|47254.4|47214.4|47256.6|47216.6|47256.6|47216.6|47251.6|47211.6|4
1648653330000|2022-03-30 15:15:30|47259.4|47219.4|47274.4|47234.4|47274.4|47234.4|47254.4|47214.4|3
1648653340000|2022-03-30 15:15:40|47279.4|47239.4|47285|47245|47287.2|47247.2|47279.4|47239.4|4
1648653350000|2022-03-30 15:15:50|47280|47240|47284.4|47244.4|47284.4|47244.4|47272.2|47232.2|10
1648653360000|2022-03-30 15:16:00|47282.2|47242.2|47264.4|47224.4|47282.2|47242.2|47262.2|47222.2|12
1648653370000|2022-03-30 15:16:10|47266.6|47226.6|47274.4|47234.4|47279.4|47239.4|47264.4|47224.4|7
1648653380000|2022-03-30 15:16:20|47279.4|47239.4|47289.4|47249.4|47289.4|47249.4|47279.4|47239.4|6
1648653390000|2022-03-30 15:16:30|47286.6|47246.6|47284.4|47244.4|47286.6|47246.6|47284.4|47244.4|0
1648653400000|2022-03-30 15:16:40|47277.2|47237.2|47274.4|47234.4|47282.2|47242.2|47274.4|47234.4|7
1648653410000|2022-03-30 15:16:50|47264.4|47224.4|47266.6|47226.6|47274.4|47234.4|47247.2|47207.2|32
1648653420000|2022-03-30 15:17:00|47269.4|47229.4|47272.2|47232.2|47274.4|47234.4|47269.4|47229.4|1
1648653430000|2022-03-30 15:17:10|47274.4|47234.4|47274.4|47234.4|47284.4|47244.4|47267.2|47227.2|5
1648653440000|2022-03-30 15:17:20|47282.2|47242.2|47282.2|47242.2|47289.4|47249.4|47282.2|47242.2|10
1648653450000|2022-03-30 15:17:30|47279.4|47239.4|47284.4|47244.4|47289.4|47249.4|47274.4|47234.4|5
1648653460000|2022-03-30 15:17:40|47279.4|47239.4|47252.2|47212.2|47282.2|47242.2|47252.2|47212.2|13
1648653470000|2022-03-30 15:17:50|47247.2|47207.2|47222.2|47182.2|47252.2|47212.2|47222.2|47182.2|14
1648653480000|2022-03-30 15:18:00|47220|47180|47212.2|47172.2|47220|47180|47212.2|47172.2|4
1648653490000|2022-03-30 15:18:10|47217.8|47177.8|47217.8|47177.8|47222.2|47182.2|47210|47170|15
1648653500000|2022-03-30 15:18:20|47215|47175|47200|47160|47215|47175|47197.8|47157.8|10
1648653510000|2022-03-30 15:18:30|47205.6|47165.6|47210|47170|47212.2|47172.2|47200|47160|6
1648653520000|2022-03-30 15:18:40|47215|47175|47220|47180|47220|47180|47210|47170|11
1648653530000|2022-03-30 15:18:50|47222.8|47182.8|47222.8|47182.8|47230|47190|47220|47180|3
1648653540000|2022-03-30 15:19:00|47220|47180|47259.4|47219.4|47259.4|47219.4|47210|47170|11
1648653550000|2022-03-30 15:19:10|47252.2|47212.2|47259.4|47219.4|47262.2|47222.2|47252.2|47212.2|2
1648653560000|2022-03-30 15:19:20|47262.2|47222.2|47254.4|47214.4|47267.2|47227.2|47252.2|47212.2|6
1648653570000|2022-03-30 15:19:30|47252.2|47212.2|47247.2|47207.2|47252.2|47212.2|47237.2|47197.2|7
1648653580000|2022-03-30 15:19:40|47244.4|47204.4|47244.4|47204.4|47250|47210|47241.6|47201.6|3
1648653590000|2022-03-30 15:19:50|||||||||1
1648653600000|2022-03-30 15:20:00|47242.2|47202.2|47226.6|47186.6|47242.2|47202.2|47226.6|47186.6|8
1648653610000|2022-03-30 15:20:10|47236.6|47196.6|47254.4|47214.4|47254.4|47214.4|47236.5|47196.5|3
1648653620000|2022-03-30 15:20:20|47251.5|47211.5|47246.5|47206.5|47251.5|47211.5|47246.5|47206.5|3
1648653630000|2022-03-30 15:20:30|47249.4|47209.4|47246.5|47206.5|47249.4|47209.4|47246.5|47206.5|1
1648653650000|2022-03-30 15:20:50|47244.3|47204.3|47244.3|47204.3|47244.3|47204.3|47244.3|47204.3|4
1648653660000|2022-03-30 15:21:00|47234.3|47194.3|47232.2|47192.2|47236.5|47196.5|47232.2|47192.2|10
1648653670000|2022-03-30 15:21:10|47229.3|47189.3|47226.5|47186.5|47234.3|47194.3|47224.3|47184.3|0
1648653680000|2022-03-30 15:21:20|47228.7|47188.7|47234.3|47194.3|47234.3|47194.3|47228.7|47188.7|2
1648653690000|2022-03-30 15:21:30|47237.2|47197.2|47224.3|47184.3|47237.2|47197.2|47224.3|47184.3|4
1648653700000|2022-03-30 15:21:40|47220|47180|47224.3|47184.3|47224.3|47184.3|47204.3|47164.3|9
1648653710000|2022-03-30 15:21:50|47222.1|47182.1|47218.7|47178.7|47222.1|47182.1|47214.3|47174.3|3
1648653720000|2022-03-30 15:22:00|47224.3|47184.3|47224.3|47184.3|47224.3|47184.3|47224.3|47184.3|2
1648653730000|2022-03-30 15:22:10|47227.1|47187.1|47234.3|47194.3|47234.3|47194.3|47224.3|47184.3|8
1648653740000|2022-03-30 15:22:20|47236.5|47196.5|47239.3|47199.3|47242.1|47202.1|47234.3|47194.3|13
1648653750000|2022-03-30 15:22:30|47232.1|47192.1|47242.1|47202.1|47242.1|47202.1|47232.1|47192.1|10
1648653760000|2022-03-30 15:22:40|47234.3|47194.3|47229.9|47189.9|47242.1|47202.1|47229.9|47189.9|14
1648653770000|2022-03-30 15:22:50|||||||||1
1648653780000|2022-03-30 15:23:00|47227.1|47187.1|47209.9|47169.9|47227.1|47187.1|47209.9|47169.9|4
1648653790000|2022-03-30 15:23:10|47207.7|47167.7|47209.9|47169.9|47209.9|47169.9|47202.1|47162.1|7
1648653800000|2022-03-30 15:23:20|||||||||3
1648653810000|2022-03-30 15:23:30|||||||||1
1648653820000|2022-03-30 15:23:40|47207.1|47167.1|47207.1|47167.1|47209.9|47169.9|47199.9|47159.9|3
1648653830000|2022-03-30 15:23:50|47209.9|47169.9|47192.1|47152.1|47209.9|47169.9|47192.1|47152.1|3
1648653840000|2022-03-30 15:24:00|47189.9|47149.9|47162.1|47122.1|47192.1|47152.1|47159.9|47119.9|25
1648653850000|2022-03-30 15:24:10|47164.9|47124.9|47169.9|47129.9|47174.9|47134.9|47164.9|47124.9|17
1648653860000|2022-03-30 15:24:20|47172.1|47132.1|47179.9|47139.9|47179.9|47139.9|47172.1|47132.1|3
1648653870000|2022-03-30 15:24:30|47177.1|47137.1|47179.9|47139.9|47179.9|47139.9|47177.1|47137.1|1
1648653880000|2022-03-30 15:24:40|47182.1|47142.1|47187.1|47147.1|47187.1|47147.1|47182.1|47142.1|5
1648653890000|2022-03-30 15:24:50|47189.9|47149.9|47189.9|47149.9|47189.9|47149.9|47189.9|47149.9|4
1648653900000|2022-03-30 15:25:00|47187.1|47147.1|47199.9|47159.9|47199.9|47159.9|47184.9|47144.9|12
1648653910000|2022-03-30 15:25:10|47189.9|47149.9|47192.7|47152.7|47192.7|47152.7|47189.9|47149.9|20
1648653920000|2022-03-30 15:25:20|47195.5|47155.5|47195.5|47155.5|47195.5|47155.5|47192.7|47152.7|1
1648653930000|2022-03-30 15:25:30|47198.3|47158.3|47217.7|47177.7|47219.9|47179.9|47195.5|47155.5|8
1648653940000|2022-03-30 15:25:40|47209.9|47169.9|47202.1|47162.1|47214.9|47174.9|47199.9|47159.9|4
1648653950000|2022-03-30 15:25:50|47199.9|47159.9|47209.9|47169.9|47209.9|47169.9|47199.9|47159.9|4
1648653960000|2022-03-30 15:26:00|47217.1|47177.1|47229.9|47189.9|47229.9|47189.9|47209.9|47169.9|12
1648653970000|2022-03-30 15:26:10|47237.1|47197.1|47219.9|47179.9|47239.9|47199.9|47219.9|47179.9|5
1648653980000|2022-03-30 15:26:20|47227.7|47187.7|47239.9|47199.9|47239.9|47199.9|47227.7|47187.7|4
1648653990000|2022-03-30 15:26:30|47247.7|47207.7|47229.9|47189.9|47247.7|47207.7|47229.9|47189.9|12
1648654000000|2022-03-30 15:26:40|47232.1|47192.1|47227.7|47187.7|47237.7|47197.7|47224.9|47184.9|4
1648654010000|2022-03-30 15:26:50|47222.1|47182.1|47217.7|47177.7|47222.1|47182.1|47217.7|47177.7|1
1648654020000|2022-03-30 15:27:00|47214.9|47174.9|47247.7|47207.7|47249.9|47209.9|47214.9|47174.9|6
1648654030000|2022-03-30 15:27:10|47249.9|47209.9|47247.7|47207.7|47252.7|47212.7|47247.7|47207.7|7
1648654040000|2022-03-30 15:27:20|47245.5|47205.5|47249.9|47209.9|47249.9|47209.9|47244.9|47204.9|2
1648654050000|2022-03-30 15:27:30|47247.7|47207.7|47242.1|47202.1|47247.7|47207.7|47242.1|47202.1|3
1648654060000|2022-03-30 15:27:40|47247.7|47207.7|47259.9|47219.9|47259.9|47219.9|47247.7|47207.7|15
1648654070000|2022-03-30 15:27:50|||||||||1
1648654080000|2022-03-30 15:28:00|47249.9|47209.9|47247.7|47207.7|47259.9|47219.9|47247.7|47207.7|8
1648654090000|2022-03-30 15:28:10|47249.9|47209.9|47247.7|47207.7|47249.9|47209.9|47247.7|47207.7|5
1648654110000|2022-03-30 15:28:30|47249.9|47209.9|47247.7|47207.7|47249.9|47209.9|47247.7|47207.7|5
1648654120000|2022-03-30 15:28:40|47242.7|47202.7|47242.7|47202.7|47242.7|47202.7|47242.7|47202.7|0
1648654130000|2022-03-30 15:28:50|47245.5|47205.5|47252.7|47212.7|47252.7|47212.7|47245.5|47205.5|9
1648654140000|2022-03-30 15:29:00|47257.7|47217.7|47265.5|47225.5|47265.5|47225.5|47257.7|47217.7|3
1648654150000|2022-03-30 15:29:10|47268.3|47228.3|47267.7|47227.7|47270.5|47230.5|47265.5|47225.5|4
1648654160000|2022-03-30 15:29:20|47265.5|47225.5|47257.7|47217.7|47265.5|47225.5|47257.7|47217.7|31
1648654170000|2022-03-30 15:29:30|47260.5|47220.5|47250.5|47210.5|47260.5|47220.5|47250.5|47210.5|4
1648654180000|2022-03-30 15:29:40|47248.3|47208.3|47245.5|47205.5|47248.3|47208.3|47227.7|47187.7|3
1648654190000|2022-03-30 15:29:50|47251.1|47211.1|47260.5|47220.5|47263.3|47223.3|47251.1|47211.1|6
1648654200000|2022-03-30 15:30:00|47263.3|47223.3|47243.3|47203.3|47263.3|47223.3|47243.3|47203.3|8
1648654210000|2022-03-30 15:30:10|47238.3|47198.3|47253.3|47213.3|47261.1|47221.1|47238.3|47198.3|4
1648654220000|2022-03-30 15:30:20|||||||||1
1648654230000|2022-03-30 15:30:30|47255.5|47215.5|47268.3|47228.3|47268.3|47228.3|47255.5|47215.5|8
1648654240000|2022-03-30 15:30:40|47273.3|47233.3|47273.3|47233.3|47275.5|47235.5|47271.1|47231.1|9
1648654250000|2022-03-30 15:30:50|47271.1|47231.1|47293.3|47253.3|47296.1|47256.1|47271.1|47231.1|11
1648654260000|2022-03-30 15:31:00|47291.1|47251.1|47291.1|47251.1|47293.9|47253.9|47291.1|47251.1|4
1648654270000|2022-03-30 15:31:10|47293.3|47253.3|47291.1|47251.1|47298.3|47258.3|47291.1|47251.1|4
1648654280000|2022-03-30 15:31:20|47288.3|47248.3|47273.3|47233.3|47291.1|47251.1|47273.3|47233.3|5
1648654290000|2022-03-30 15:31:30|47263.9|47223.9|47281.1|47241.1|47281.1|47241.1|47263.3|47223.3|9
1648654300000|2022-03-30 15:31:40|47278.3|47238.3|47281.1|47241.1|47283.9|47243.9|47278.3|47238.3|13
1648654310000|2022-03-30 15:31:50|||||||||6
1648654320000|2022-03-30 15:32:00|47278.3|47238.3|47278.3|47238.3|47278.3|47238.3|47273.3|47233.3|6
1648654330000|2022-03-30 15:32:10|47273.3|47233.3|47275.5|47235.5|47275.5|47235.5|47273.3|47233.3|9
1648654340000|2022-03-30 15:32:20|47267.7|47227.7|47273.3|47233.3|47275.5|47235.5|47267.7|47227.7|3
1648654350000|2022-03-30 15:32:30|47275.5|47235.5|47277.7|47237.7|47280.5|47240.5|47270.5|47230.5|1
1648654360000|2022-03-30 15:32:40|47280.5|47240.5|47275.5|47235.5|47280.5|47240.5|47260.5|47220.5|7
1648654370000|2022-03-30 15:32:50|47273.3|47233.3|47295.5|47255.5|47295.5|47255.5|47273.3|47233.3|4
1648654380000|2022-03-30 15:33:00|47293.3|47253.3|47297.7|47257.7|47297.7|47257.7|47293.3|47253.3|2
1648654390000|2022-03-30 15:33:10|47304.9|47264.9|47287.7|47247.7|47307.7|47267.7|47287.7|47247.7|17
1648654400000|2022-03-30 15:33:20|47289.9|47249.9|47287.7|47247.7|47292.7|47252.7|47287.7|47247.7|3
1648654410000|2022-03-30 15:33:30|47292.1|47252.1|47305.5|47265.5|47307.7|47267.7|47292.1|47252.1|16
1648654420000|2022-03-30 15:33:40|47299.9|47259.9|47297.7|47257.7|47299.9|47259.9|47297.7|47257.7|8
1648654430000|2022-03-30 15:33:50|47287.7|47247.7|47297.7|47257.7|47302.7|47262.7|47287.7|47247.7|4
1648654440000|2022-03-30 15:34:00|47295.5|47255.5|47290.5|47250.5|47295.5|47255.5|47287.7|47247.7|3
1648654450000|2022-03-30 15:34:10|47292.7|47252.7|47295.5|47255.5|47295.5|47255.5|47292.7|47252.7|3
1648654460000|2022-03-30 15:34:20|47304.9|47264.9|47297.7|47257.7|47304.9|47264.9|47295.5|47255.5|7
1648654470000|2022-03-30 15:34:30|47302.7|47262.7|47297.7|47257.7|47307.7|47267.7|47295.5|47255.5|15
1648654480000|2022-03-30 15:34:40|47300.5|47260.5|47317.7|47277.7|47322.7|47282.7|47300.5|47260.5|12
1648654490000|2022-03-30 15:34:50|47320.5|47280.5|47322.7|47282.7|47339.9|47299.9|47317.7|47277.7|9
1648654500000|2022-03-30 15:35:00|47317.7|47277.7|47317.7|47277.7|47322.7|47282.7|47315.5|47275.5|9
1648654510000|2022-03-30 15:35:10|47320.5|47280.5|47302.7|47262.7|47320.5|47280.5|47302.7|47262.7|5
1648654520000|2022-03-30 15:35:20|47312.7|47272.7|47337.7|47297.7|47338.3|47298.3|47312.7|47272.7|15
1648654530000|2022-03-30 15:35:30|47335.5|47295.5|47327.7|47287.7|47337.7|47297.7|47327.7|47287.7|5
1648654540000|2022-03-30 15:35:40|47335.5|47295.5|47335.5|47295.5|47335.5|47295.5|47335.5|47295.5|5
1648654550000|2022-03-30 15:35:50|47332.7|47292.7|47330.5|47290.5|47335.5|47295.5|47325.5|47285.5|9
1648654560000|2022-03-30 15:36:00|47327.7|47287.7|47320.5|47280.5|47327.7|47287.7|47307.7|47267.7|13
1648654570000|2022-03-30 15:36:10|47317.7|47277.7|47307.7|47267.7|47317.7|47277.7|47307.7|47267.7|2
1648654580000|2022-03-30 15:36:20|47305.5|47265.5|47297.7|47257.7|47307.7|47267.7|47297.7|47257.7|4
1648654590000|2022-03-30 15:36:30|47299.8|47259.8|47307.7|47267.7|47307.7|47267.7|47299.8|47259.8|9
1648654600000|2022-03-30 15:36:40|47305.5|47265.5|47297.7|47257.7|47305.5|47265.5|47297.7|47257.7|2
1648654610000|2022-03-30 15:36:50|47299.8|47259.8|47297.7|47257.7|47299.8|47259.8|47297.7|47257.7|8
1648654620000|2022-03-30 15:37:00|47295.5|47255.5|47255.5|47215.5|47295.5|47255.5|47255.5|47215.5|5
1648654630000|2022-03-30 15:37:10|47247.7|47207.7|47237.6|47197.6|47247.7|47207.7|47227.7|47187.7|7
1648654640000|2022-03-30 15:37:20|47235.5|47195.5|47227.6|47187.6|47237.6|47197.6|47225.5|47185.5|4
1648654650000|2022-03-30 15:37:30|47225.5|47185.5|47225.5|47185.5|47225.5|47185.5|47222.6|47182.6|3
1648654660000|2022-03-30 15:37:40|47227.6|47187.6|47225.5|47185.5|47227.6|47187.6|47222.6|47182.6|10
1648654670000|2022-03-30 15:37:50|47230.5|47190.5|47225.5|47185.5|47230.5|47190.5|47225.5|47185.5|2
1648654680000|2022-03-30 15:38:00|47227.6|47187.6|47235.5|47195.5|47235.5|47195.5|47227.6|47187.6|2
1648654690000|2022-03-30 15:38:10|47235.4|47195.4|47234.8|47194.8|47237.6|47197.6|47232.6|47192.6|6
1648654700000|2022-03-30 15:38:20|47235.4|47195.4|47235.4|47195.4|47235.4|47195.4|47235.4|47195.4|1
1648654710000|2022-03-30 15:38:30|47232.6|47192.6|47237.6|47197.6|47237.6|47197.6|47227.6|47187.6|3
1648654730000|2022-03-30 15:38:50|47235.4|47195.4|47237.6|47197.6|47245.4|47205.4|47232.6|47192.6|6
1648654740000|2022-03-30 15:39:00|47235.4|47195.4|47232.6|47192.6|47237.6|47197.6|47232.6|47192.6|0
1648654750000|2022-03-30 15:39:10|||||||||5
1648654760000|2022-03-30 15:39:20|47219.8|47179.8|47222.6|47182.6|47222.6|47182.6|47219.8|47179.8|14
1648654770000|2022-03-30 15:39:30|47225.4|47185.4|47222.6|47182.6|47225.4|47185.4|47219.8|47179.8|2
1648654780000|2022-03-30 15:39:40|47225.4|47185.4|47225.4|47185.4|47225.4|47185.4|47225.4|47185.4|0
1648654790000|2022-03-30 15:39:50|47222.6|47182.6|47207.6|47167.6|47225.4|47185.4|47207.6|47167.6|6
1648654800000|2022-03-30 15:40:00|47200.4|47160.4|47205.4|47165.4|47205.4|47165.4|47200.4|47160.4|4
1648654810000|2022-03-30 15:40:10|47200.4|47160.4|47200.4|47160.4|47200.4|47160.4|47200.4|47160.4|3
1648654820000|2022-03-30 15:40:20|47197.6|47157.6|47197.6|47157.6|47197.6|47157.6|47197.6|47157.6|2
1648654830000|2022-03-30 15:40:30|47195.4|47155.4|47195.4|47155.4|47195.4|47155.4|47195.4|47155.4|0
1648654840000|2022-03-30 15:40:40|47192.6|47152.6|47177.6|47137.6|47192.6|47152.6|47177.6|47137.6|12
1648654850000|2022-03-30 15:40:50|47172.6|47132.6|47165.4|47125.4|47172.6|47132.6|47165.4|47125.4|5
1648654860000|2022-03-30 15:41:00|47162.6|47122.6|47175.4|47135.4|47175.4|47135.4|47162.6|47122.6|6
1648654870000|2022-03-30 15:41:10|47177.6|47137.6|47185.4|47145.4|47187.6|47147.6|47177.6|47137.6|4
1648654880000|2022-03-30 15:41:20|47187.6|47147.6|47185.4|47145.4|47187.6|47147.6|47185.4|47145.4|1
1648654900000|2022-03-30 15:41:40|47182.6|47142.6|47197.6|47157.6|47197.6|47157.6|47182.6|47142.6|4
1648654910000|2022-03-30 15:41:50|47195.4|47155.4|47195.4|47155.4|47197.6|47157.6|47195.4|47155.4|9
1648654920000|2022-03-30 15:42:00|47192.6|47152.6|47185.4|47145.4|47195.4|47155.4|47185.4|47145.4|2
1648654930000|2022-03-30 15:42:10|47187.6|47147.6|47185.4|47145.4|47187.6|47147.6|47185.4|47145.4|17
1648654940000|2022-03-30 15:42:20|47195.4|47155.4|47195.4|47155.4|47197.6|47157.6|47193.2|47153.2|6
1648654950000|2022-03-30 15:42:30|47200.4|47160.4|47207.6|47167.6|47212.6|47172.6|47200.4|47160.4|4
1648654960000|2022-03-30 15:42:40|47212.6|47172.6|47215.4|47175.4|47215.4|47175.4|47212.6|47172.6|0
1648654980000|2022-03-30 15:43:00|47213.2|47173.2|47220.4|47180.4|47220.4|47180.4|47213.2|47173.2|3
1648654990000|2022-03-30 15:43:10|47217.6|47177.6|47207.6|47167.6|47217.6|47177.6|47207.6|47167.6|4
1648655000000|2022-03-30 15:43:20|47200.4|47160.4|47200.4|47160.4|47200.4|47160.4|47200.4|47160.4|2
1648655010000|2022-03-30 15:43:30|47195.4|47155.4|47182.6|47142.6|47195.4|47155.4|47182.6|47142.6|2
1648655020000|2022-03-30 15:43:40|47180.4|47140.4|47177.6|47137.6|47180.4|47140.4|47172.6|47132.6|7
1648655030000|2022-03-30 15:43:50|47182.6|47142.6|47182.6|47142.6|47182.6|47142.6|47182.6|47142.6|10
1648655040000|2022-03-30 15:44:00|47177.6|47137.6|47197.6|47157.6|47197.6|47157.6|47177.6|47137.6|3
1648655050000|2022-03-30 15:44:10|47194.8|47154.8|47192.6|47152.6|47194.8|47154.8|47192.6|47152.6|4
1648655060000|2022-03-30 15:44:20|47197.6|47157.6|47189.8|47149.8|47197.6|47157.6|47189.8|47149.8|3
1648655070000|2022-03-30 15:44:30|47194.8|47154.8|47202|47162|47202|47162|47194.8|47154.8|2
1648655080000|2022-03-30 15:44:40|47199.8|47159.8|47202|47162|47202|47162|47199.8|47159.8|0
1648655090000|2022-03-30 15:44:50|47207|47167|47212|47172|47217|47177|47207|47167|8
1648655100000|2022-03-30 15:45:00|47209.8|47169.8|47222|47182|47222|47182|47209.8|47169.8|3
1648655110000|2022-03-30 15:45:10|47219.8|47179.8|47207|47167|47219.8|47179.8|47207|47167|5
1648655120000|2022-03-30 15:45:20|47209.2|47169.2|47197|47157|47212|47172|47197|47157|4
1648655130000|2022-03-30 15:45:30|47199.2|47159.2|47197|47157|47199.2|47159.2|47197|47157|2
1648655140000|2022-03-30 15:45:40|||||||||7
1648655150000|2022-03-30 15:45:50|||||||||3
1648655160000|2022-03-30 15:46:00|47202|47162|47192.6|47152.6|47202|47162|47187|47147|23
1648655170000|2022-03-30 15:46:10|47182.6|47142.6|47182.6|47142.6|47182.6|47142.6|47182.6|47142.6|6
1648655180000|2022-03-30 15:46:20|47190.4|47150.4|47182.6|47142.6|47192.6|47152.6|47182.6|47142.6|7
1648655190000|2022-03-30 15:46:30|47185.4|47145.4|47177.6|47137.6|47185.4|47145.4|47177.6|47137.6|1
1648655200000|2022-03-30 15:46:40|47192.6|47152.6|47212.6|47172.6|47212.6|47172.6|47192.6|47152.6|9
1648655210000|2022-03-30 15:46:50|47205.4|47165.4|47185.4|47145.4|47205.4|47165.4|47185.4|47145.4|2
1648655220000|2022-03-30 15:47:00|47182.6|47142.6|47182.6|47142.6|47182.6|47142.6|47177.6|47137.6|1
1648655230000|2022-03-30 15:47:10|47190.4|47150.4|47182.6|47142.6|47190.4|47150.4|47179.8|47139.8|7
1648655240000|2022-03-30 15:47:20|47177.6|47137.6|47180.4|47140.4|47182.6|47142.6|47177.6|47137.6|14
1648655250000|2022-03-30 15:47:30|47177.6|47137.6|47187.6|47147.6|47187.6|47147.6|47177.6|47137.6|2
1648655270000|2022-03-30 15:47:50|47185.4|47145.4|47185.4|47145.4|47185.4|47145.4|47185.4|47145.4|4
1648655280000|2022-03-30 15:48:00|47175.4|47135.4|47177.6|47137.6|47177.6|47137.6|47175.4|47135.4|4
1648655290000|2022-03-30 15:48:10|47175.4|47135.4|47172.6|47132.6|47175.4|47135.4|47172.6|47132.6|10
1648655300000|2022-03-30 15:48:20|47170.4|47130.4|47170.4|47130.4|47170.4|47130.4|47170.4|47130.4|4
1648655310000|2022-03-30 15:48:30|47168.2|47128.2|47165.4|47125.4|47175.4|47135.4|47165.4|47125.4|4
1648655320000|2022-03-30 15:48:40|||||||||1
1648655340000|2022-03-30 15:49:00|47162.6|47122.6|47165.4|47125.4|47165.4|47125.4|47162.6|47122.6|3
1648655350000|2022-03-30 15:49:10|47168.2|47128.2|47168.2|47128.2|47168.2|47128.2|47168.2|47128.2|2
1648655360000|2022-03-30 15:49:20|47170.4|47130.4|47177.6|47137.6|47177.6|47137.6|47170.4|47130.4|4
1648655380000|2022-03-30 15:49:40|47182.6|47142.6|47182.6|47142.6|47182.6|47142.6|47182.6|47142.6|0
1648655390000|2022-03-30 15:49:50|47177.6|47137.6|47205.4|47165.4|47205.4|47165.4|47177.6|47137.6|6
1648655400000|2022-03-30 15:50:00|47197.6|47157.6|47205.4|47165.4|47207.6|47167.6|47195.4|47155.4|6
1648655410000|2022-03-30 15:50:10|47202.6|47162.6|47205.4|47165.4|47205.4|47165.4|47202.6|47162.6|4
1648655420000|2022-03-30 15:50:20|47195.4|47155.4|47197.6|47157.6|47198.2|47158.2|47187.6|47147.6|7
1648655430000|2022-03-30 15:50:30|47195.4|47155.4|47167.6|47127.6|47197.6|47157.6|47167.6|47127.6|18
1648655440000|2022-03-30 15:50:40|47175.4|47135.4|47157.6|47117.6|47175.4|47135.4|47157.6|47117.6|4
1648655450000|2022-03-30 15:50:50|47160.4|47120.4|47152.6|47112.6|47160.4|47120.4|47152.6|47112.6|1
1648655460000|2022-03-30 15:51:00|47150.4|47110.4|47142.6|47102.6|47152.6|47112.6|47142.6|47102.6|4
1648655470000|2022-03-30 15:51:10|47151.3|47111.3|47162.6|47122.6|47165.4|47125.4|47151.3|47111.3|4
1648655480000|2022-03-30 15:51:20|47170.4|47130.4|47175.4|47135.4|47175.4|47135.4|47167.6|47127.6|3
1648655490000|2022-03-30 15:51:30|47177.5|47137.5|47185.4|47145.4|47185.4|47145.4|47175.4|47135.4|3
1648655500000|2022-03-30 15:51:40|47182.5|47142.5|47177.5|47137.5|47182.5|47142.5|47177.5|47137.5|2
1648655510000|2022-03-30 15:51:50|47180.4|47140.4|47170.4|47130.4|47180.4|47140.4|47170.4|47130.4|12
1648655520000|2022-03-30 15:52:00|||||||||2
1648655530000|2022-03-30 15:52:10|47172.5|47132.5|47175.4|47135.4|47177.5|47137.5|47172.5|47132.5|2
1648655540000|2022-03-30 15:52:20|47179.7|47139.7|47182.5|47142.5|47185.4|47145.4|47179.7|47139.7|2
1648655550000|2022-03-30 15:52:30|47179.7|47139.7|47185.3|47145.3|47185.3|47145.3|47179.7|47139.7|3
1648655560000|2022-03-30 15:52:40|47195.3|47155.3|47195.3|47155.3|47195.3|47155.3|47195.3|47155.3|2
1648655570000|2022-03-30 15:52:50|47192.5|47152.5|47185.3|47145.3|47192.5|47152.5|47185.3|47145.3|8
1648655580000|2022-03-30 15:53:00|47180.3|47140.3|47187.5|47147.5|47187.5|47147.5|47180.3|47140.3|4
1648655590000|2022-03-30 15:53:10|47189.7|47149.7|47233.2|47193.2|47235.3|47195.3|47189.7|47149.7|9
1648655600000|2022-03-30 15:53:20|47230.3|47190.3|47210.3|47170.3|47230.3|47190.3|47210.3|47170.3|4
1648655610000|2022-03-30 15:53:30|47207.5|47167.5|47207.5|47167.5|47207.5|47167.5|47207.5|47167.5|1
1648655620000|2022-03-30 15:53:40|47210.3|47170.3|47213.1|47173.1|47215.3|47175.3|47210.3|47170.3|0
1648655630000|2022-03-30 15:53:50|47215.3|47175.3|47215.3|47175.3|47220.3|47180.3|47215.3|47175.3|5
1648655640000|2022-03-30 15:54:00|47213.1|47173.1|47213.1|47173.1|47213.1|47173.1|47210.3|47170.3|4
1648655660000|2022-03-30 15:54:20|||||||||1
1648655670000|2022-03-30 15:54:30|47203.1|47163.1|47203.1|47163.1|47203.1|47163.1|47203.1|47163.1|1
1648655680000|2022-03-30 15:54:40|47205.3|47165.3|47205.3|47165.3|47208.1|47168.1|47205.3|47165.3|2
1648655690000|2022-03-30 15:54:50|47208.1|47168.1|47208.1|47168.1|47208.1|47168.1|47205.3|47165.3|0
1648655700000|2022-03-30 15:55:00|47205.3|47165.3|47202.5|47162.5|47205.3|47165.3|47202.5|47162.5|7
1648655710000|2022-03-30 15:55:10|47205.3|47165.3|47205.3|47165.3|47205.3|47165.3|47205.3|47165.3|11
1648655720000|2022-03-30 15:55:20|||||||||2
1648655730000|2022-03-30 15:55:30|||||||||1
1648655740000|2022-03-30 15:55:40|47200.3|47160.3|47200.3|47160.3|47200.3|47160.3|47200.3|47160.3|5
1648655750000|2022-03-30 15:55:50|||||||||1
1648655760000|2022-03-30 15:56:00|47203.1|47163.1|47190.3|47150.3|47205.3|47165.3|47190.3|47150.3|8
1648655770000|2022-03-30 15:56:10|47187.5|47147.5|47180.3|47140.3|47190.3|47150.3|47180.3|47140.3|2
1648655780000|2022-03-30 15:56:20|47182.5|47142.5|47182.5|47142.5|47182.5|47142.5|47182.5|47142.5|0
1648655790000|2022-03-30 15:56:30|47180.3|47140.3|47180.3|47140.3|47180.3|47140.3|47177.5|47137.5|3
1648655800000|2022-03-30 15:56:40|||||||||2
1648655810000|2022-03-30 15:56:50|47177.5|47137.5|47177.5|47137.5|47180.3|47140.3|47177.5|47137.5|0
1648655820000|2022-03-30 15:57:00|47175.3|47135.3|47170.3|47130.3|47175.3|47135.3|47167.5|47127.5|2
1648655830000|2022-03-30 15:57:10|47167.5|47127.5|47163.1|47123.1|47170.3|47130.3|47160.3|47120.3|4
1648655840000|2022-03-30 15:57:20|47160.3|47120.3|47163.1|47123.1|47163.1|47123.1|47160.3|47120.3|3
1648655850000|2022-03-30 15:57:30|47160.3|47120.3|47152.5|47112.5|47160.3|47120.3|47152.5|47112.5|3
1648655860000|2022-03-30 15:57:40|47155.3|47115.3|47157.5|47117.5|47163.1|47123.1|47155.3|47115.3|10
1648655870000|2022-03-30 15:57:50|47160.3|47120.3|47158.1|47118.1|47170.3|47130.3|47157.5|47117.5|15
1648655880000|2022-03-30 15:58:00|47165.3|47125.3|47175.3|47135.3|47175.3|47135.3|47163.1|47123.1|16
1648655890000|2022-03-30 15:58:10|47168.1|47128.1|47163.1|47123.1|47168.1|47128.1|47158.1|47118.1|13
1648655910000|2022-03-30 15:58:30|47168.1|47128.1|47175.3|47135.3|47178.1|47138.1|47168.1|47128.1|3
1648655920000|2022-03-30 15:58:40|47180.3|47140.3|47188.1|47148.1|47188.1|47148.1|47178.1|47138.1|7
1648655930000|2022-03-30 15:58:50|47183.1|47143.1|47193.1|47153.1|47193.1|47153.1|47183.1|47143.1|7
1648655940000|2022-03-30 15:59:00|47200.3|47160.3|47205.3|47165.3|47218.1|47178.1|47200.3|47160.3|4
1648655950000|2022-03-30 15:59:10|47202.5|47162.5|47197.5|47157.5|47205.3|47165.3|47197.5|47157.5|2
1648655960000|2022-03-30 15:59:20|47195.3|47155.3|47195.3|47155.3|47195.3|47155.3|47195.3|47155.3|1
1648655970000|2022-03-30 15:59:30|||||||||1
1648655980000|2022-03-30 15:59:40|||||||||1
1648655990000|2022-03-30 15:59:50|47203.1|47163.1|47205.3|47165.3|47205.3|47165.3|47203.1|47163.1|5
1648656000000|2022-03-30 16:00:00|47207.5|47167.5|47207.5|47167.5|47217.5|47177.5|47207.5|47167.5|5
1648656010000|2022-03-30 16:00:10|47202.5|47162.5|47205.3|47165.3|47205.3|47165.3|47202.5|47162.5|1
1648656020000|2022-03-30 16:00:20|47207.5|47167.5|47197.5|47157.5|47207.5|47167.5|47197.5|47157.5|4
1648656030000|2022-03-30 16:00:30|47190.3|47150.3|47205.3|47165.3|47208.1|47168.1|47190.3|47150.3|6
1648656040000|2022-03-30 16:00:40|47203.1|47163.1|47200.3|47160.3|47205.3|47165.3|47200.3|47160.3|1
1648656050000|2022-03-30 16:00:50|47197.5|47157.5|47193.1|47153.1|47205.3|47165.3|47193.1|47153.1|9
1648656060000|2022-03-30 16:01:00|47195.3|47155.3|47200.3|47160.3|47203.1|47163.1|47195.3|47155.3|1
1648656070000|2022-03-30 16:01:10|47197.5|47157.5|47200.3|47160.3|47200.3|47160.3|47197.5|47157.5|1
1648656080000|2022-03-30 16:01:20|47193.1|47153.1|47183.1|47143.1|47193.1|47153.1|47183.1|47143.1|3
1648656090000|2022-03-30 16:01:30|47185.3|47145.3|47188.1|47148.1|47188.1|47148.1|47185.3|47145.3|17
1648656100000|2022-03-30 16:01:40|47185.3|47145.3|47183.1|47143.1|47190.3|47150.3|47180.3|47140.3|12
1648656110000|2022-03-30 16:01:50|47178.1|47138.1|47175.3|47135.3|47178.1|47138.1|47175.3|47135.3|5
1648656120000|2022-03-30 16:02:00|47185.3|47145.3|47185.3|47145.3|47188.1|47148.1|47183.1|47143.1|5
1648656130000|2022-03-30 16:02:10|47178.1|47138.1|47180.3|47140.3|47180.3|47140.3|47178.1|47138.1|2
1648656140000|2022-03-30 16:02:20|47175.3|47135.3|47175.3|47135.3|47178.1|47138.1|47175.3|47135.3|3
1648656160000|2022-03-30 16:02:40|||||||||5
1648656170000|2022-03-30 16:02:50|47160.9|47120.9|47150.9|47110.9|47160.9|47120.9|47150.3|47110.3|7
1648656180000|2022-03-30 16:03:00|47148.1|47108.1|47155.3|47115.3|47155.3|47115.3|47140.3|47100.3|22
1648656190000|2022-03-30 16:03:10|47157.5|47117.5|47160.3|47120.3|47160.3|47120.3|47157.5|47117.5|7
1648656200000|2022-03-30 16:03:20|47163.1|47123.1|47160.3|47120.3|47163.1|47123.1|47157.5|47117.5|0
1648656210000|2022-03-30 16:03:30|47157.5|47117.5|47167.5|47127.5|47167.5|47127.5|47157.5|47117.5|3
1648656220000|2022-03-30 16:03:40|47165.3|47125.3|47175.3|47135.3|47175.3|47135.3|47165.3|47125.3|2
1648656230000|2022-03-30 16:03:50|47177.5|47137.5|47185.3|47145.3|47185.3|47145.3|47177.5|47137.5|3
1648656240000|2022-03-30 16:04:00|47182.5|47142.5|47185.3|47145.3|47185.3|47145.3|47182.5|47142.5|6
1648656250000|2022-03-30 16:04:10|47190.3|47150.3|47187.5|47147.5|47190.3|47150.3|47187.5|47147.5|3
1648656260000|2022-03-30 16:04:20|47185.3|47145.3|47185.3|47145.3|47185.3|47145.3|47185.3|47145.3|0
1648656270000|2022-03-30 16:04:30|||||||||2
1648656280000|2022-03-30 16:04:40|47175.3|47135.3|47175.3|47135.3|47178.1|47138.1|47163.1|47123.1|30
1648656290000|2022-03-30 16:04:50|47178.1|47138.1|47175.3|47135.3|47180.3|47140.3|47175.3|47135.3|2
1648656300000|2022-03-30 16:05:00|||||||||4
1648656310000|2022-03-30 16:05:10|47178.1|47138.1|47178.1|47138.1|47178.1|47138.1|47178.1|47138.1|1
1648656320000|2022-03-30 16:05:20|47175.3|47135.3|47178.1|47138.1|47178.1|47138.1|47168.1|47128.1|16
1648656330000|2022-03-30 16:05:30|47183.1|47143.1|47183.1|47143.1|47183.1|47143.1|47183.1|47143.1|2
1648656340000|2022-03-30 16:05:40|47188.1|47148.1|47195.3|47155.3|47195.3|47155.3|47185.3|47145.3|26
1648656350000|2022-03-30 16:05:50|47187.4|47147.4|47192.4|47152.4|47192.4|47152.4|47187.4|47147.4|5
1648656360000|2022-03-30 16:06:00|47195.3|47155.3|47195.3|47155.3|47195.3|47155.3|47192.4|47152.4|3
1648656370000|2022-03-30 16:06:10|47192.4|47152.4|47187.4|47147.4|47195.3|47155.3|47187.4|47147.4|7
1648656380000|2022-03-30 16:06:20|47192.4|47152.4|47197.4|47157.4|47197.4|47157.4|47192.4|47152.4|6
1648656390000|2022-03-30 16:06:30|47199.6|47159.6|47232.4|47192.4|47232.4|47192.4|47199.6|47159.6|8
1648656400000|2022-03-30 16:06:40|47227.4|47187.4|47232.4|47192.4|47232.4|47192.4|47227.4|47187.4|2
1648656410000|2022-03-30 16:06:50|||||||||2
1648656420000|2022-03-30 16:07:00|47237.4|47197.4|47227.4|47187.4|47237.4|47197.4|47227.4|47187.4|3
1648656430000|2022-03-30 16:07:10|||||||||2
1648656440000|2022-03-30 16:07:20|47232.4|47192.4|47227.4|47187.4|47232.4|47192.4|47227.4|47187.4|2
1648656450000|2022-03-30 16:07:30|47232.4|47192.4|47232.4|47192.4|47235.2|47195.2|47227.4|47187.4|2
1648656460000|2022-03-30 16:07:40|47235.2|47195.2|47227.4|47187.4|47235.2|47195.2|47227.4|47187.4|2
1648656470000|2022-03-30 16:07:50|47224.6|47184.6|47215.2|47175.2|47227.4|47187.4|47212.4|47172.4|5
1648656480000|2022-03-30 16:08:00|47217.4|47177.4|47225.2|47185.2|47225.2|47185.2|47217.4|47177.4|1
1648656490000|2022-03-30 16:08:10|||||||||2
1648656500000|2022-03-30 16:08:20|47217.4|47177.4|47212.4|47172.4|47217.4|47177.4|47212.4|47172.4|4
1648656510000|2022-03-30 16:08:30|47215.2|47175.2|47215.2|47175.2|47215.2|47175.2|47215.2|47175.2|0
1648656520000|2022-03-30 16:08:40|47217.4|47177.4|47235.2|47195.2|47235.2|47195.2|47217.4|47177.4|16
1648656530000|2022-03-30 16:08:50|47232.4|47192.4|47227.4|47187.4|47235.2|47195.2|47225.2|47185.2|4
1648656540000|2022-03-30 16:09:00|47229.6|47189.6|47223|47183|47229.6|47189.6|47223|47183|3
1648656550000|2022-03-30 16:09:10|47220.2|47180.2|47225.2|47185.2|47225.2|47185.2|47220.2|47180.2|29
1648656560000|2022-03-30 16:09:20|47220.2|47180.2|47217.4|47177.4|47220.8|47180.8|47215.2|47175.2|9
1648656570000|2022-03-30 16:09:30|47215.2|47175.2|47212.4|47172.4|47215.2|47175.2|47212.4|47172.4|13
1648656580000|2022-03-30 16:09:40|47217.4|47177.4|47207.4|47167.4|47217.4|47177.4|47207.4|47167.4|29
1648656590000|2022-03-30 16:09:50|47212.4|47172.4|47232.4|47192.4|47232.4|47192.4|47212.4|47172.4|2
1648656600000|2022-03-30 16:10:00|47227.4|47187.4|47235.2|47195.2|47235.2|47195.2|47227.4|47187.4|3
1648656620000|2022-03-30 16:10:20|||||||||2
1648656630000|2022-03-30 16:10:30|47232.4|47192.4|47222.4|47182.4|47232.4|47192.4|47219.6|47179.6|7
1648656640000|2022-03-30 16:10:40|47217.4|47177.4|47222.4|47182.4|47222.4|47182.4|47217.4|47177.4|11
1648656650000|2022-03-30 16:10:50|47217.4|47177.4|47215.2|47175.2|47217.4|47177.4|47205.2|47165.2|14
1648656660000|2022-03-30 16:11:00|47212.4|47172.4|47202.4|47162.4|47212.4|47172.4|47202.4|47162.4|5
1648656670000|2022-03-30 16:11:10|47187.4|47147.4|47197.4|47157.4|47202.4|47162.4|47187.4|47147.4|7
1648656680000|2022-03-30 16:11:20|47195.2|47155.2|47205.2|47165.2|47205.2|47165.2|47192.4|47152.4|1
1648656690000|2022-03-30 16:11:30|||||||||1
1648656700000|2022-03-30 16:11:40|||||||||3
1648656710000|2022-03-30 16:11:50|47202.4|47162.4|47205.2|47165.2|47205.2|47165.2|47202.4|47162.4|3
1648656720000|2022-03-30 16:12:00|47202.4|47162.4|47202.4|47162.4|47205.2|47165.2|47202.4|47162.4|1
1648656730000|2022-03-30 16:12:10|47197.4|47157.4|47212.4|47172.4|47212.4|47172.4|47197.4|47157.4|8
1648656740000|2022-03-30 16:12:20|47207.4|47167.4|47227.4|47187.4|47227.4|47187.4|47207.4|47167.4|17
1648656750000|2022-03-30 16:12:30|47224.6|47184.6|47227.4|47187.4|47227.4|47187.4|47222.4|47182.4|0
1648656760000|2022-03-30 16:12:40|47225.2|47185.2|47227.4|47187.4|47227.4|47187.4|47222.4|47182.4|1
1648656770000|2022-03-30 16:12:50|47247.4|47207.4|47257.4|47217.4|47259.6|47219.6|47247.4|47207.4|11
1648656780000|2022-03-30 16:13:00|47254.6|47214.6|47209.6|47169.6|47254.6|47214.6|47209.6|47169.6|4
1648656790000|2022-03-30 16:13:10|47201.8|47161.8|47197.4|47157.4|47201.8|47161.8|47189.6|47149.6|6
1648656800000|2022-03-30 16:13:20|47199.6|47159.6|47207.4|47167.4|47207.4|47167.4|47199.6|47159.6|3
1648656810000|2022-03-30 16:13:30|47199.6|47159.6|47207.4|47167.4|47207.4|47167.4|47191.8|47151.8|1
1648656820000|2022-03-30 16:13:40|47204.6|47164.6|47201.8|47161.8|47207.4|47167.4|47199.6|47159.6|3
1648656830000|2022-03-30 16:13:50|47199.6|47159.6|47217.4|47177.4|47217.4|47177.4|47197.4|47157.4|14
1648656840000|2022-03-30 16:14:00|47219.6|47179.6|47222.4|47182.4|47222.4|47182.4|47215.2|47175.2|3
1648656850000|2022-03-30 16:14:10|47215.2|47175.2|47212.4|47172.4|47215.2|47175.2|47212.4|47172.4|3
1648656870000|2022-03-30 16:14:30|47209.6|47169.6|47190.2|47150.2|47209.6|47169.6|47190.2|47150.2|6
1648656880000|2022-03-30 16:14:40|47197.4|47157.4|47197.4|47157.4|47197.4|47157.4|47197.4|47157.4|9
1648656890000|2022-03-30 16:14:50|||||||||4
1648656900000|2022-03-30 16:15:00|47192.4|47152.4|47207.4|47167.4|47207.4|47167.4|47187.4|47147.4|6
1648656910000|2022-03-30 16:15:10|47212.4|47172.4|47212.4|47172.4|47212.4|47172.4|47207.4|47167.4|2
1648656920000|2022-03-30 16:15:20|47207.4|47167.4|47212.4|47172.4|47212.4|47172.4|47207.4|47167.4|2
1648656930000|2022-03-30 16:15:30|47215.2|47175.2|47212.4|47172.4|47217.4|47177.4|47202.4|47162.4|4
1648656940000|2022-03-30 16:15:40|47207.4|47167.4|47212.4|47172.4|47215.2|47175.2|47207.4|47167.4|3
1648656950000|2022-03-30 16:15:50|47207.4|47167.4|47192.4|47152.4|47209.6|47169.6|47192.4|47152.4|7
1648656960000|2022-03-30 16:16:00|47187.4|47147.4|47172.4|47132.4|47192.4|47152.4|47172.4|47132.4|10
1648656970000|2022-03-30 16:16:10|||||||||3
1648656980000|2022-03-30 16:16:20|||||||||1
1648656990000|2022-03-30 16:16:30|47177.4|47137.4|47192.4|47152.4|47195.2|47155.2|47177.4|47137.4|6
1648657000000|2022-03-30 16:16:40|47187.4|47147.4|47187.4|47147.4|47187.4|47147.4|47187.4|47147.4|3
1648657010000|2022-03-30 16:16:50|47192.4|47152.4|47195.2|47155.2|47195.2|47155.2|47192.4|47152.4|2
1648657020000|2022-03-30 16:17:00|47202.4|47162.4|47232.4|47192.4|47237.4|47197.4|47197.4|47157.4|10
1648657030000|2022-03-30 16:17:10|47235.2|47195.2|47235.2|47195.2|47235.2|47195.2|47235.2|47195.2|3
1648657040000|2022-03-30 16:17:20|47240.2|47200.2|47232.4|47192.4|47240.2|47200.2|47232.4|47192.4|1
1648657050000|2022-03-30 16:17:30|47227.4|47187.4|47237.4|47197.4|47237.4|47197.4|47227.4|47187.4|6
1648657060000|2022-03-30 16:17:40|47235.2|47195.2|47232.4|47192.4|47235.2|47195.2|47227.4|47187.4|2
1648657070000|2022-03-30 16:17:50|47227.4|47187.4|47227.4|47187.4|47227.4|47187.4|47227.4|47187.4|21
1648657080000|2022-03-30 16:18:00|47225.2|47185.2|47225.2|47185.2|47227.4|47187.4|47225.2|47185.2|6
1648657090000|2022-03-30 16:18:10|47235.2|47195.2|47237.4|47197.4|47237.4|47197.4|47232.4|47192.4|13
1648657100000|2022-03-30 16:18:20|47235.2|47195.2|47242.4|47202.4|47245.2|47205.2|47235.2|47195.2|5
1648657110000|2022-03-30 16:18:30|47237.4|47197.4|47242.4|47202.4|47242.4|47202.4|47237.4|47197.4|0
1648657120000|2022-03-30 16:18:40|47239.5|47199.5|47232.4|47192.4|47239.5|47199.5|47232.4|47192.4|3
1648657130000|2022-03-30 16:18:50|47229.5|47189.5|47225.2|47185.2|47232.4|47192.4|47225.2|47185.2|5
1648657140000|2022-03-30 16:19:00|47222.4|47182.4|47219.5|47179.5|47222.4|47182.4|47217.4|47177.4|2
1648657150000|2022-03-30 16:19:10|47222.4|47182.4|47226.7|47186.7|47229.5|47189.5|47222.4|47182.4|53
1648657160000|2022-03-30 16:19:20|||||||||14
1648657170000|2022-03-30 16:19:30|47221.7|47181.7|47226.7|47186.7|47226.7|47186.7|47219.5|47179.5|4
1648657180000|2022-03-30 16:19:40|47223.9|47183.9|47233.9|47193.9|47236.7|47196.7|47216.7|47176.7|2
1648657190000|2022-03-30 16:19:50|47231.7|47191.7|47223.9|47183.9|47231.7|47191.7|47223.9|47183.9|3
1648657200000|2022-03-30 16:20:00|47221.7|47181.7|47223.9|47183.9|47228.3|47188.3|47218.9|47178.9|12
1648657210000|2022-03-30 16:20:10|47226.1|47186.1|47238.9|47198.9|47241.1|47201.1|47226.1|47186.1|5
1648657220000|2022-03-30 16:20:20|47236.1|47196.1|47236.1|47196.1|47236.1|47196.1|47236.1|47196.1|0
1648657230000|2022-03-30 16:20:30|47238.9|47198.9|47243.9|47203.9|47243.9|47203.9|47238.9|47198.9|4
1648657240000|2022-03-30 16:20:40|47241.7|47201.7|47238.9|47198.9|47241.7|47201.7|47231.7|47191.7|15
1648657250000|2022-03-30 16:20:50|47236.1|47196.1|47233.9|47193.9|47238.9|47198.9|47233.9|47193.9|2
1648657260000|2022-03-30 16:21:00|47231.1|47191.1|47226.1|47186.1|47231.1|47191.1|47223.9|47183.9|2
1648657270000|2022-03-30 16:21:10|47223.9|47183.9|47226.1|47186.1|47226.1|47186.1|47223.9|47183.9|2
1648657280000|2022-03-30 16:21:20|47223.9|47183.9|47223.9|47183.9|47228.3|47188.3|47223.9|47183.9|5
1648657290000|2022-03-30 16:21:30|47226.1|47186.1|47223.9|47183.9|47226.1|47186.1|47223.9|47183.9|1
1648657300000|2022-03-30 16:21:40|47221.1|47181.1|47213.9|47173.9|47223.9|47183.9|47213.9|47173.9|4
1648657310000|2022-03-30 16:21:50|||||||||2
1648657320000|2022-03-30 16:22:00|47206.1|47166.1|47203.9|47163.9|47206.1|47166.1|47198.9|47158.9|8
1648657330000|2022-03-30 16:22:10|||||||||2
1648657340000|2022-03-30 16:22:20|47216.1|47176.1|47213.9|47173.9|47216.1|47176.1|47213.9|47173.9|8
1648657350000|2022-03-30 16:22:30|47206.1|47166.1|47213.9|47173.9|47213.9|47173.9|47206.1|47166.1|2
1648657360000|2022-03-30 16:22:40|47216.7|47176.7|47213.9|47173.9|47216.7|47176.7|47206.1|47166.1|2
1648657370000|2022-03-30 16:22:50|47216.7|47176.7|47216.7|47176.7|47216.7|47176.7|47216.7|47176.7|1
1648657380000|2022-03-30 16:23:00|47213.9|47173.9|47218.3|47178.3|47221.1|47181.1|47211.1|47171.1|21
1648657390000|2022-03-30 16:23:10|47240.5|47200.5|47248.3|47208.3|47248.3|47208.3|47238.3|47198.3|15
1648657400000|2022-03-30 16:23:20|47245.5|47205.5|47248.3|47208.3|47250.5|47210.5|47240.5|47200.5|15
1648657410000|2022-03-30 16:23:30|47240.5|47200.5|47240.5|47200.5|47243.3|47203.3|47240.5|47200.5|3
1648657420000|2022-03-30 16:23:40|47238.3|47198.3|47236.1|47196.1|47238.3|47198.3|47228.3|47188.3|4
1648657430000|2022-03-30 16:23:50|47233.9|47193.9|47236.1|47196.1|47238.3|47198.3|47228.3|47188.3|2
1648657440000|2022-03-30 16:24:00|47230.5|47190.5|47228.3|47188.3|47236.1|47196.1|47228.3|47188.3|12
1648657450000|2022-03-30 16:24:10|47226.1|47186.1|47226.1|47186.1|47226.1|47186.1|47226.1|47186.1|4
1648657460000|2022-03-30 16:24:20|47228.3|47188.3|47240.5|47200.5|47243.3|47203.3|47228.3|47188.3|10
1648657470000|2022-03-30 16:24:30|47252.7|47212.7|47250.5|47210.5|47255.5|47215.5|47250.5|47210.5|2
1648657480000|2022-03-30 16:24:40|47252.7|47212.7|47250.5|47210.5|47252.7|47212.7|47248.3|47208.3|2
1648657490000|2022-03-30 16:24:50|||||||||1
1648657500000|2022-03-30 16:25:00|47248.3|47208.3|47250.5|47210.5|47251.1|47211.1|47248.3|47208.3|6
1648657510000|2022-03-30 16:25:10|47248.3|47208.3|47248.3|47208.3|47248.3|47208.3|47248.3|47208.3|1
1648657520000|2022-03-30 16:25:20|47250.5|47210.5|47248.3|47208.3|47250.5|47210.5|47248.3|47208.3|6
1648657530000|2022-03-30 16:25:30|47250.5|47210.5|47246.1|47206.1|47250.5|47210.5|47243.3|47203.3|6
1648657540000|2022-03-30 16:25:40|47248.3|47208.3|47248.3|47208.3|47250.5|47210.5|47248.3|47208.3|1
1648657550000|2022-03-30 16:25:50|47240.5|47200.5|47258.3|47218.3|47258.3|47218.3|47240.5|47200.5|3
1648657560000|2022-03-30 16:26:00|47253.3|47213.3|47250.5|47210.5|47253.3|47213.3|47250.5|47210.5|1
1648657570000|2022-03-30 16:26:10|47250.4|47210.4|47248.3|47208.3|47250.4|47210.4|47246.1|47206.1|7
1648657580000|2022-03-30 16:26:20|47246.1|47206.1|47256.1|47216.1|47256.1|47216.1|47246.1|47206.1|1
1648657590000|2022-03-30 16:26:30|47253.3|47213.3|47256.1|47216.1|47258.3|47218.3|47253.3|47213.3|4
1648657600000|2022-03-30 16:26:40|47258.3|47218.3|47258.3|47218.3|47258.3|47218.3|47258.3|47218.3|1
1648657610000|2022-03-30 16:26:50|47251.1|47211.1|47246.1|47206.1|47251.1|47211.1|47246.1|47206.1|3
1648657620000|2022-03-30 16:27:00|47248.3|47208.3|47246.1|47206.1|47253.9|47213.9|47246.1|47206.1|3
1648657630000|2022-03-30 16:27:10|47243.9|47203.9|47243.9|47203.9|47243.9|47203.9|47241.1|47201.1|1
1648657640000|2022-03-30 16:27:20|47241.1|47201.1|47241.1|47201.1|47241.1|47201.1|47241.1|47201.1|1
1648657650000|2022-03-30 16:27:30|47243.9|47203.9|47243.9|47203.9|47243.9|47203.9|47243.9|47203.9|1
1648657660000|2022-03-30 16:27:40|47241.1|47201.1|47233.9|47193.9|47241.1|47201.1|47228.9|47188.9|7
1648657670000|2022-03-30 16:27:50|47236.1|47196.1|47243.9|47203.9|47243.9|47203.9|47236.1|47196.1|2
1648657680000|2022-03-30 16:28:00|47241.1|47201.1|47241.1|47201.1|47241.1|47201.1|47238.2|47198.2|3
1648657690000|2022-03-30 16:28:10|47236.1|47196.1|47236.1|47196.1|47243.9|47203.9|47236.1|47196.1|4
1648657700000|2022-03-30 16:28:20|47231.1|47191.1|47191.1|47151.1|47231.1|47191.1|47186.1|47146.1|12
1648657710000|2022-03-30 16:28:30|47198.2|47158.2|47208.2|47168.2|47208.2|47168.2|47198.2|47158.2|7
1648657720000|2022-03-30 16:28:40|47200.4|47160.4|47198.2|47158.2|47208.2|47168.2|47198.2|47158.2|8
1648657730000|2022-03-30 16:28:50|47201|47161|47196|47156|47201|47161|47188.2|47148.2|12
1648657740000|2022-03-30 16:29:00|47198.2|47158.2|47195.4|47155.4|47208.2|47168.2|47195.4|47155.4|5
1648657750000|2022-03-30 16:29:10|47198.2|47158.2|47215.4|47175.4|47215.4|47175.4|47195.4|47155.4|4
1648657760000|2022-03-30 16:29:20|47218.2|47178.2|47220.4|47180.4|47220.4|47180.4|47205.4|47165.4|6
1648657770000|2022-03-30 16:29:30|47215.4|47175.4|47195.4|47155.4|47220.4|47180.4|47195.4|47155.4|3
1648657780000|2022-03-30 16:29:40|47198.2|47158.2|47200.4|47160.4|47200.4|47160.4|47195.4|47155.4|6
1648657790000|2022-03-30 16:29:50|47197.6|47157.6|47200.4|47160.4|47200.4|47160.4|47195.4|47155.4|3
1648657800000|2022-03-30 16:30:00|47198.2|47158.2|47205.4|47165.4|47208.2|47168.2|47195.4|47155.4|2
1648657810000|2022-03-30 16:30:10|47203.2|47163.2|47198.2|47158.2|47205.4|47165.4|47198.2|47158.2|6
1648657820000|2022-03-30 16:30:20|47195.4|47155.4|47190.4|47150.4|47195.4|47155.4|47180.4|47140.4|16
1648657830000|2022-03-30 16:30:30|47200.4|47160.4|47200.4|47160.4|47200.4|47160.4|47200.4|47160.4|4
1648657840000|2022-03-30 16:30:40|47198.2|47158.2|47195.4|47155.4|47198.2|47158.2|47195.4|47155.4|0
1648657850000|2022-03-30 16:30:50|47190.4|47150.4|47190.4|47150.4|47190.4|47150.4|47190.4|47150.4|3
1648657860000|2022-03-30 16:31:00|47195.4|47155.4|47195.4|47155.4|47195.4|47155.4|47190.4|47150.4|2
1648657870000|2022-03-30 16:31:10|47205.4|47165.4|47200.4|47160.4|47205.4|47165.4|47200.4|47160.4|5
1648657880000|2022-03-30 16:31:20|47202.6|47162.6|47210.4|47170.4|47215.4|47175.4|47202.6|47162.6|6
1648657890000|2022-03-30 16:31:30|47205.4|47165.4|47200.4|47160.4|47208.2|47168.2|47200.4|47160.4|3
1648657900000|2022-03-30 16:31:40|47195.4|47155.4|47185.4|47145.4|47195.4|47155.4|47185.4|47145.4|4
1648657910000|2022-03-30 16:31:50|47180.4|47140.4|47170.4|47130.4|47180.4|47140.4|47170.4|47130.4|8
1648657920000|2022-03-30 16:32:00|47175.4|47135.4|47182.6|47142.6|47185.4|47145.4|47175.4|47135.4|15
1648657930000|2022-03-30 16:32:10|47179.8|47139.8|47180.4|47140.4|47182.6|47142.6|47177.6|47137.6|0
1648657940000|2022-03-30 16:32:20|47174.8|47134.8|47172.6|47132.6|47174.8|47134.8|47172.6|47132.6|16
1648657950000|2022-03-30 16:32:30|47174.8|47134.8|47174.8|47134.8|47174.8|47134.8|47174.8|47134.8|3
1648657960000|2022-03-30 16:32:40|47179.8|47139.8|47174.8|47134.8|47179.8|47139.8|47174.8|47134.8|2
1648657970000|2022-03-30 16:32:50|47177.6|47137.6|47175.4|47135.4|47180.4|47140.4|47175.4|47135.4|1
1648657980000|2022-03-30 16:33:00|47177.6|47137.6|47170.4|47130.4|47180.4|47140.4|47170.4|47130.4|10
1648658010000|2022-03-30 16:33:30|47173.2|47133.2|47175.4|47135.4|47175.4|47135.4|47173.2|47133.2|1
1648658020000|2022-03-30 16:33:40|47170.4|47130.4|47155.4|47115.4|47170.4|47130.4|47155.4|47115.4|8
1648658030000|2022-03-30 16:33:50|47150.4|47110.4|47148.2|47108.2|47150.4|47110.4|47148.2|47108.2|20
1648658040000|2022-03-30 16:34:00|47153.2|47113.2|47158.2|47118.2|47158.2|47118.2|47153.2|47113.2|1
1648658050000|2022-03-30 16:34:10|47153.2|47113.2|47158.2|47118.2|47158.2|47118.2|47148.2|47108.2|1
1648658060000|2022-03-30 16:34:20|47161|47121|47161|47121|47161|47121|47161|47121|0
1648658070000|2022-03-30 16:34:30|47156|47116|47156|47116|47161|47121|47156|47116|2
1648658080000|2022-03-30 16:34:40|47153.8|47113.8|47156|47116|47156|47116|47153.8|47113.8|2
1648658090000|2022-03-30 16:34:50|47161|47121|47161|47121|47161|47121|47161|47121|0
1648658100000|2022-03-30 16:35:00|||||||||2
1648658110000|2022-03-30 16:35:10|47158.2|47118.2|47158.2|47118.2|47158.2|47118.2|47151|47111|10
1648658120000|2022-03-30 16:35:20|47153.2|47113.2|47156|47116|47156|47116|47153.2|47113.2|2
1648658130000|2022-03-30 16:35:30|47158.2|47118.2|47166|47126|47168.2|47128.2|47158.2|47118.2|4
1648658140000|2022-03-30 16:35:40|47163.8|47123.8|47158.2|47118.2|47166|47126|47158.2|47118.2|1
1648658150000|2022-03-30 16:35:50|47161|47121|47158.2|47118.2|47161|47121|47158.2|47118.2|3
1648658170000|2022-03-30 16:36:10|||||||||1
1648658180000|2022-03-30 16:36:20|47156|47116|47156|47116|47156|47116|47156|47116|2
1648658190000|2022-03-30 16:36:30|47158.2|47118.2|47156|47116|47158.2|47118.2|47156|47116|3
1648658200000|2022-03-30 16:36:40|47158.2|47118.2|47153.2|47113.2|47158.2|47118.2|47153.2|47113.2|4
1648658210000|2022-03-30 16:36:50|47151|47111|47158.8|47118.8|47158.8|47118.8|47151|47111|2
1648658220000|2022-03-30 16:37:00|47166|47126|47191|47151|47191|47151|47163.8|47123.8|24
1648658230000|2022-03-30 16:37:10|47193.8|47153.8|47186|47146|47193.8|47153.8|47183.8|47143.8|5
1648658240000|2022-03-30 16:37:20|47183.8|47143.8|47191|47151|47203.8|47163.8|47183.8|47143.8|13
1648658260000|2022-03-30 16:37:40|47186|47146|47191|47151|47191|47151|47186|47146|3
1648658270000|2022-03-30 16:37:50|47186|47146|47186|47146|47186|47146|47186|47146|9
1648658280000|2022-03-30 16:38:00|47188.2|47148.2|47181|47141|47191|47151|47181|47141|3
1648658290000|2022-03-30 16:38:10|47168.8|47128.8|47171|47131|47171|47131|47168.8|47128.8|3
1648658300000|2022-03-30 16:38:20|47173.8|47133.8|47168.8|47128.8|47181|47141|47168.8|47128.8|6
1648658310000|2022-03-30 16:38:30|47171|47131|47171|47131|47176|47136|47171|47131|1
1648658320000|2022-03-30 16:38:40|47101|47061|47095.4|47055.4|47101|47061|47095.4|47055.4|44
1648658330000|2022-03-30 16:38:50|47098.2|47058.2|47098.2|47058.2|47098.2|47058.2|47095.4|47055.4|2
1648658340000|2022-03-30 16:39:00|47100.4|47060.4|47108.2|47068.2|47108.2|47068.2|47100.4|47060.4|5
1648658350000|2022-03-30 16:39:10|47105.4|47065.4|47108.2|47068.2|47108.2|47068.2|47105.4|47065.4|2
1648658360000|2022-03-30 16:39:20|47118.2|47078.2|47118.2|47078.2|47118.2|47078.2|47111|47071|10
1648658370000|2022-03-30 16:39:30|47121|47081|47118.2|47078.2|47121|47081|47118.2|47078.2|4
1648658380000|2022-03-30 16:39:40|47121|47081|47121|47081|47121|47081|47118.2|47078.2|0
1648658390000|2022-03-30 16:39:50|47116|47076|47121|47081|47121|47081|47116|47076|8
1648658400000|2022-03-30 16:40:00|47126|47086|47121|47081|47128.2|47088.2|47116|47076|5
1648658420000|2022-03-30 16:40:20|47126|47086|47121|47081|47126|47086|47121|47081|4
1648658430000|2022-03-30 16:40:30|47123.8|47083.8|47123.8|47083.8|47123.8|47083.8|47121|47081|1
1648658440000|2022-03-30 16:40:40|47121|47081|47121|47081|47121|47081|47121|47081|1
1648658450000|2022-03-30 16:40:50|47131|47091|47131|47091|47131|47091|47131|47091|6
1648658460000|2022-03-30 16:41:00|47141|47101|47141|47101|47141|47101|47141|47101|3
1648658470000|2022-03-30 16:41:10|47151|47111|47151|47111|47151|47111|47151|47111|8
1648658480000|2022-03-30 16:41:20|||||||||9
1648658490000|2022-03-30 16:41:30|47141|47101|47146|47106|47146|47106|47141|47101|4
1648658500000|2022-03-30 16:41:40|47115.3|47075.3|47115.3|47075.3|47125.3|47085.3|47115.3|47075.3|15
1648658510000|2022-03-30 16:41:50|47118.1|47078.1|47115.3|47075.3|47118.1|47078.1|47113.1|47073.1|1
1648658520000|2022-03-30 16:42:00|47118.1|47078.1|47118.1|47078.1|47118.1|47078.1|47115.3|47075.3|4
1648658530000|2022-03-30 16:42:10|||||||||1
1648658540000|2022-03-30 16:42:20|||||||||1
1648658550000|2022-03-30 16:42:30|||||||||4
1648658560000|2022-03-30 16:42:40|47113.1|47073.1|47115.3|47075.3|47115.3|47075.3|47113.1|47073.1|5
1648658570000|2022-03-30 16:42:50|47118.1|47078.1|47120.9|47080.9|47120.9|47080.9|47110.9|47070.9|5
1648658580000|2022-03-30 16:43:00|47118.1|47078.1|47108.8|47068.8|47118.1|47078.1|47108.8|47068.8|4
1648658590000|2022-03-30 16:43:10|47113.8|47073.8|47110.9|47070.9|47113.8|47073.8|47108.8|47068.8|10
1648658600000|2022-03-30 16:43:20|47108.8|47068.8|47108.8|47068.8|47108.8|47068.8|47108.8|47068.8|4
1648658610000|2022-03-30 16:43:30|47106.6|47066.6|47070.9|47030.9|47106.6|47066.6|47050.9|47010.9|10
1648658620000|2022-03-30 16:43:40|47095.3|47055.3|47105.9|47065.9|47108.8|47068.8|47095.3|47055.3|7
1648658630000|2022-03-30 16:43:50|47108.1|47068.1|47110.9|47070.9|47110.9|47070.9|47105.9|47065.9|1
1648658640000|2022-03-30 16:44:00|47103.7|47063.7|47091.6|47051.6|47106.6|47066.6|47083.7|47043.7|25
1648658650000|2022-03-30 16:44:10|47088.7|47048.7|47090.9|47050.9|47096.6|47056.6|47088.1|47048.1|19
1648658660000|2022-03-30 16:44:20|47095.9|47055.9|47115.9|47075.9|47115.9|47075.9|47095.9|47055.9|3
1648658670000|2022-03-30 16:44:30|47113.7|47073.7|47108.1|47068.1|47113.7|47073.7|47108.1|47068.1|1
1648658680000|2022-03-30 16:44:40|47110.9|47070.9|47110.9|47070.9|47113.7|47073.7|47110.9|47070.9|1
1648658690000|2022-03-30 16:44:50|47113.7|47073.7|47110.9|47070.9|47113.7|47073.7|47110.9|47070.9|1
1648658700000|2022-03-30 16:45:00|47113.7|47073.7|47135.9|47095.9|47135.9|47095.9|47113.7|47073.7|6
1648658710000|2022-03-30 16:45:10|47150.9|47110.9|47160.9|47120.9|47160.9|47120.9|47150.9|47110.9|2
1648658720000|2022-03-30 16:45:20|47158.1|47118.1|47158.1|47118.1|47160.9|47120.9|47158.1|47118.1|2
1648658730000|2022-03-30 16:45:30|47160.9|47120.9|47158.1|47118.1|47160.9|47120.9|47158.1|47118.1|0
1648658740000|2022-03-30 16:45:40|47160.9|47120.9|47122.5|47082.5|47168.1|47128.1|47122.5|47082.5|17
1648658750000|2022-03-30 16:45:50|47125.3|47085.3|47125.3|47085.3|47125.3|47085.3|47122.5|47082.5|1
1648658760000|2022-03-30 16:46:00|47128.1|47088.1|47130.3|47090.3|47135.3|47095.3|47128.1|47088.1|4
1648658770000|2022-03-30 16:46:10|47133.1|47093.1|47130.3|47090.3|47133.1|47093.1|47130.3|47090.3|0
1648658780000|2022-03-30 16:46:20|47132.5|47092.5|47127.5|47087.5|47132.5|47092.5|47122.5|47082.5|3
1648658790000|2022-03-30 16:46:30|47130.3|47090.3|47130.3|47090.3|47130.3|47090.3|47130.3|47090.3|0
1648658800000|2022-03-30 16:46:40|47132.5|47092.5|47127.5|47087.5|47132.5|47092.5|47122.5|47082.5|4
1648658810000|2022-03-30 16:46:50|47130.3|47090.3|47125.3|47085.3|47135.3|47095.3|47125.3|47085.3|2
1648658820000|2022-03-30 16:47:00|47128.1|47088.1|47133.1|47093.1|47133.1|47093.1|47125.3|47085.3|9
1648658830000|2022-03-30 16:47:10|47135.3|47095.3|47128.1|47088.1|47135.3|47095.3|47118.1|47078.1|10
1648658840000|2022-03-30 16:47:20|47132.5|47092.5|47120.3|47080.3|47138.1|47098.1|47120.3|47080.3|7
1648658850000|2022-03-30 16:47:30|47122.5|47082.5|47125.3|47085.3|47125.3|47085.3|47122.5|47082.5|1
1648658870000|2022-03-30 16:47:50|47127.5|47087.5|47127.5|47087.5|47129.7|47089.7|47124.7|47084.7|7
1648658880000|2022-03-30 16:48:00|47129.7|47089.7|47127.5|47087.5|47129.7|47089.7|47127.5|47087.5|3
1648658890000|2022-03-30 16:48:10|47123.1|47083.1|47117.5|47077.5|47123.1|47083.1|47117.5|47077.5|1
1648658900000|2022-03-30 16:48:20|47115.3|47075.3|47122.5|47082.5|47122.5|47082.5|47115.3|47075.3|3
1648658910000|2022-03-30 16:48:30|47117.5|47077.5|47117.5|47077.5|47122.5|47082.5|47117.5|47077.5|2
1648658920000|2022-03-30 16:48:40|47119.7|47079.7|47127.5|47087.5|47127.5|47087.5|47119.7|47079.7|2
1648658930000|2022-03-30 16:48:50|47124.7|47084.7|47139.7|47099.7|47139.7|47099.7|47124.7|47084.7|7
1648658940000|2022-03-30 16:49:00|47142.5|47102.5|47142.5|47102.5|47145.3|47105.3|47142.5|47102.5|2
1648658950000|2022-03-30 16:49:10|47125.3|47085.3|47139.7|47099.7|47146.8|47106.8|47125.3|47085.3|24
1648658960000|2022-03-30 16:49:20|47129.7|47089.7|47129.7|47089.7|47129.7|47089.7|47129.7|47089.7|5
1648658970000|2022-03-30 16:49:30|||||||||2
1648658980000|2022-03-30 16:49:40|47119.7|47079.7|47124.7|47084.7|47124.7|47084.7|47119.7|47079.7|5
1648658990000|2022-03-30 16:49:50|47122.5|47082.5|47122.5|47082.5|47122.5|47082.5|47119.7|47079.7|1
1648659000000|2022-03-30 16:50:00|47129.7|47089.7|47129.7|47089.7|47129.7|47089.7|47129.7|47089.7|3
1648659010000|2022-03-30 16:50:10|47124.7|47084.7|47129.7|47089.7|47129.7|47089.7|47124.7|47084.7|4
1648659030000|2022-03-30 16:50:30|47129.6|47089.6|47119.6|47079.6|47129.6|47089.6|47119.6|47079.6|3
1648659040000|2022-03-30 16:50:40|47122.5|47082.5|47122.5|47082.5|47122.5|47082.5|47122.5|47082.5|0
1648659050000|2022-03-30 16:50:50|||||||||6
1648659060000|2022-03-30 16:51:00|47119.6|47079.6|47122.5|47082.5|47122.5|47082.5|47119.6|47079.6|3
1648659080000|2022-03-30 16:51:20|47119.6|47079.6|47122.5|47082.5|47122.5|47082.5|47119.6|47079.6|1
1648659090000|2022-03-30 16:51:30|47129.6|47089.6|47129.6|47089.6|47132.5|47092.5|47129.6|47089.6|2
1648659100000|2022-03-30 16:51:40|47119.6|47079.6|47139.6|47099.6|47139.6|47099.6|47119.6|47079.6|19
1648659110000|2022-03-30 16:51:50|47137.4|47097.4|47134.6|47094.6|47139.6|47099.6|47134.6|47094.6|11
1648659120000|2022-03-30 16:52:00|47132.4|47092.4|47124.6|47084.6|47134.6|47094.6|47124.6|47084.6|6
1648659130000|2022-03-30 16:52:10|47122.4|47082.4|47104.6|47064.6|47122.4|47082.4|47099.6|47059.6|14
1648659140000|2022-03-30 16:52:20|47109.6|47069.6|47129.6|47089.6|47129.6|47089.6|47109.6|47069.6|8
1648659150000|2022-03-30 16:52:30|47119.6|47079.6|47119.6|47079.6|47119.6|47079.6|47119.6|47079.6|4
1648659170000|2022-03-30 16:52:50|||||||||2
1648659190000|2022-03-30 16:53:10|47109.6|47069.6|47109.6|47069.6|47109.6|47069.6|47109.6|47069.6|10
1648659200000|2022-03-30 16:53:20|47104.6|47064.6|47104.6|47064.6|47104.6|47064.6|47099.6|47059.6|6
1648659210000|2022-03-30 16:53:30|47106.8|47066.8|47109.6|47069.6|47109.6|47069.6|47106.8|47066.8|1
1648659220000|2022-03-30 16:53:40|||||||||3
1648659230000|2022-03-30 16:53:50|||||||||3
1648659240000|2022-03-30 16:54:00|||||||||2
1648659250000|2022-03-30 16:54:10|47112.4|47072.4|47119.6|47079.6|47119.6|47079.6|47112.4|47072.4|1
1648659260000|2022-03-30 16:54:20|47115.2|47075.2|47105.2|47065.2|47115.2|47075.2|47105.2|47065.2|50
1648659280000|2022-03-30 16:54:40|||||||||1
1648659290000|2022-03-30 16:54:50|47115.2|47075.2|47115.2|47075.2|47115.2|47075.2|47115.2|47075.2|2
1648659300000|2022-03-30 16:55:00|47110.2|47070.2|47115.2|47075.2|47115.2|47075.2|47110.2|47070.2|5
1648659310000|2022-03-30 16:55:10|||||||||1
1648659320000|2022-03-30 16:55:20|47125.2|47085.2|47125.2|47085.2|47125.2|47085.2|47125.2|47085.2|1
1648659330000|2022-03-30 16:55:30|||||||||2
1648659340000|2022-03-30 16:55:40|||||||||7
1648659350000|2022-03-30 16:55:50|47128|47088|47128|47088|47128|47088|47128|47088|1
1648659360000|2022-03-30 16:56:00|47125.2|47085.2|47128|47088|47128|47088|47125.2|47085.2|0
1648659370000|2022-03-30 16:56:10|47120.2|47080.2|47125.2|47085.2|47125.2|47085.2|47120.2|47080.2|2
1648659380000|2022-03-30 16:56:20|47128|47088|47135.2|47095.2|47135.2|47095.2|47128|47088|3
1648659390000|2022-03-30 16:56:30|47132.4|47092.4|47122.4|47082.4|47132.4|47092.4|47122.4|47082.4|15
1648659400000|2022-03-30 16:56:40|47125.2|47085.2|47125.2|47085.2|47125.2|47085.2|47125.2|47085.2|0
1648659410000|2022-03-30 16:56:50|47135.2|47095.2|47135.2|47095.2|47135.2|47095.2|47135.2|47095.2|7
1648659420000|2022-03-30 16:57:00|47130.2|47090.2|47115.2|47075.2|47130.2|47090.2|47115.2|47075.2|15
1648659430000|2022-03-30 16:57:10|47105.2|47065.2|47098|47058|47108|47068|47098|47058|5
1648659440000|2022-03-30 16:57:20|47095.2|47055.2|47108|47068|47108|47068|47095.2|47055.2|4
1648659450000|2022-03-30 16:57:30|47118|47078|47098|47058|47125.2|47085.2|47098|47058|9
1648659460000|2022-03-30 16:57:40|47100.2|47060.2|47108|47068|47110.2|47070.2|47100.2|47060.2|8
1648659470000|2022-03-30 16:57:50|47105.2|47065.2|47108|47068|47108|47068|47105.2|47065.2|4
1648659480000|2022-03-30 16:58:00|47105.2|47065.2|47108|47068|47108|47068|47105.2|47065.2|0
1648659490000|2022-03-30 16:58:10|47105.2|47065.2|47108|47068|47108|47068|47105.2|47065.2|2
1648659500000|2022-03-30 16:58:20|47105.2|47065.2|47125.2|47085.2|47125.2|47085.2|47105.2|47065.2|65
1648659510000|2022-03-30 16:58:30|47115.2|47075.2|47122.4|47082.4|47122.4|47082.4|47115.2|47075.2|8
1648659530000|2022-03-30 16:58:50|47127.4|47087.4|47122.4|47082.4|47129.6|47089.6|47122.4|47082.4|6
1648659540000|2022-03-30 16:59:00|||||||||1
1648659550000|2022-03-30 16:59:10|47118|47078|47122.4|47082.4|47122.4|47082.4|47116.8|47076.8|6
1648659560000|2022-03-30 16:59:20|47124.6|47084.6|47122.4|47082.4|47124.6|47084.6|47122.4|47082.4|3
1648659570000|2022-03-30 16:59:30|47124.6|47084.6|47122.4|47082.4|47127.4|47087.4|47122.4|47082.4|0
1648659580000|2022-03-30 16:59:40|47124.6|47084.6|47122.4|47082.4|47124.6|47084.6|47119.6|47079.6|3
1648659590000|2022-03-30 16:59:50|47125.2|47085.2|47112.4|47072.4|47125.2|47085.2|47109.6|47069.6|7
1648659600000|2022-03-30 17:00:00|47106.8|47066.8|47100.2|47060.2|47106.8|47066.8|47100.2|47060.2|4
1648659610000|2022-03-30 17:00:10|47092.4|47052.4|47092.4|47052.4|47092.4|47052.4|47092.4|47052.4|0
1648659620000|2022-03-30 17:00:20|47095.2|47055.2|47100.2|47060.2|47100.2|47060.2|47095.2|47055.2|8
1648659630000|2022-03-30 17:00:30|47105.2|47065.2|47115.2|47075.2|47115.2|47075.2|47105.2|47065.2|5
1648659640000|2022-03-30 17:00:40|47100.2|47060.2|47107.4|47067.4|47107.4|47067.4|47100.2|47060.2|13
1648659650000|2022-03-30 17:00:50|47109.6|47069.6|47109.6|47069.6|47109.6|47069.6|47109.6|47069.6|0
1648659660000|2022-03-30 17:01:00|47102.4|47062.4|47104.6|47064.6|47109.6|47069.6|47099.6|47059.6|27
1648659670000|2022-03-30 17:01:10|47102.4|47062.4|47112.4|47072.4|47112.4|47072.4|47102.4|47062.4|1
1648659680000|2022-03-30 17:01:20|47115.2|47075.2|47122.4|47082.4|47124.6|47084.6|47115.2|47075.2|3
1648659690000|2022-03-30 17:01:30|47119.6|47079.6|47119.6|47079.6|47119.6|47079.6|47119.6|47079.6|0
1648659700000|2022-03-30 17:01:40|47129.6|47089.6|47124.6|47084.6|47129.6|47089.6|47124.6|47084.6|8
1648659710000|2022-03-30 17:01:50|47122.4|47082.4|47112.4|47072.4|47122.4|47082.4|47112.4|47072.4|4
1648659720000|2022-03-30 17:02:00|47109.6|47069.6|47102.4|47062.4|47109.6|47069.6|47102.4|47062.4|4
1648659730000|2022-03-30 17:02:10|47104.6|47064.6|47112.4|47072.4|47112.4|47072.4|47104.6|47064.6|1
1648659750000|2022-03-30 17:02:30|47114.6|47074.6|47112.4|47072.4|47114.6|47074.6|47112.4|47072.4|2
1648659760000|2022-03-30 17:02:40|47114.6|47074.6|47114.6|47074.6|47114.6|47074.6|47114.6|47074.6|1
1648659770000|2022-03-30 17:02:50|47112.4|47072.4|47114.6|47074.6|47114.6|47074.6|47112.4|47072.4|0
1648659780000|2022-03-30 17:03:00|47112.4|47072.4|47114.6|47074.6|47114.6|47074.6|47112.4|47072.4|0
1648659790000|2022-03-30 17:03:10|47112.4|47072.4|47114.6|47074.6|47114.6|47074.6|47112.4|47072.4|2
1648659800000|2022-03-30 17:03:20|47109.6|47069.6|47109.6|47069.6|47109.6|47069.6|47109.6|47069.6|1
1648659810000|2022-03-30 17:03:30|47112.4|47072.4|47112.4|47072.4|47112.4|47072.4|47112.4|47072.4|3
1648659820000|2022-03-30 17:03:40|47114.5|47074.5|47114.5|47074.5|47114.5|47074.5|47114.5|47074.5|2
1648659830000|2022-03-30 17:03:50|47119.5|47079.5|47124.5|47084.5|47124.5|47084.5|47119.5|47079.5|2
1648659840000|2022-03-30 17:04:00|47129.5|47089.5|47129.5|47089.5|47132.4|47092.4|47129.5|47089.5|12
1648659850000|2022-03-30 17:04:10|47134.5|47094.5|47134.5|47094.5|47134.5|47094.5|47132.4|47092.4|1
1648659860000|2022-03-30 17:04:20|47132.4|47092.4|47134.5|47094.5|47134.5|47094.5|47132.4|47092.4|1
1648659870000|2022-03-30 17:04:30|||||||||1
1648659880000|2022-03-30 17:04:40|47136.7|47096.7|47139.5|47099.5|47139.5|47099.5|47136.7|47096.7|3
1648659890000|2022-03-30 17:04:50|47131.7|47091.7|47139.5|47099.5|47141.7|47101.7|47131.7|47091.7|4
1648659900000|2022-03-30 17:05:00|47141.7|47101.7|47136.7|47096.7|47141.7|47101.7|47136.7|47096.7|3
1648659910000|2022-03-30 17:05:10|47139.5|47099.5|47154.5|47114.5|47166.7|47126.7|47136.7|47096.7|11
1648659920000|2022-03-30 17:05:20|47156.7|47116.7|47186.7|47146.7|47186.7|47146.7|47151.7|47111.7|9
1648659930000|2022-03-30 17:05:30|47181.7|47141.7|47176.7|47136.7|47186.7|47146.7|47176.7|47136.7|3
1648659940000|2022-03-30 17:05:40|47178.9|47138.9|47184.5|47144.5|47186.7|47146.7|47178.9|47138.9|2
1648659950000|2022-03-30 17:05:50|47186.7|47146.7|47186.7|47146.7|47186.7|47146.7|47186.7|47146.7|10
1648659960000|2022-03-30 17:06:00|47184.5|47144.5|47176.7|47136.7|47184.5|47144.5|47173.9|47133.9|6
1648659970000|2022-03-30 17:06:10|47174.5|47134.5|47174.5|47134.5|47174.5|47134.5|47174.5|47134.5|13
1648659980000|2022-03-30 17:06:20|47169.5|47129.5|47159.5|47119.5|47169.5|47129.5|47154.5|47114.5|4
1648659990000|2022-03-30 17:06:30|47154.5|47114.5|47144.5|47104.5|47154.5|47114.5|47144.5|47104.5|10
1648660000000|2022-03-30 17:06:40|47147.3|47107.3|47147.3|47107.3|47147.3|47107.3|47147.3|47107.3|1
1648660020000|2022-03-30 17:07:00|47144.5|47104.5|47134.5|47094.5|47144.5|47104.5|47134.5|47094.5|12
1648660030000|2022-03-30 17:07:10|47132.3|47092.3|47132.3|47092.3|47132.3|47092.3|47129.5|47089.5|6
1648660040000|2022-03-30 17:07:20|47137.3|47097.3|47130.1|47090.1|47137.3|47097.3|47130.1|47090.1|47
1648660050000|2022-03-30 17:07:30|47135.1|47095.1|47128|47088|47135.1|47095.1|47128|47088|4
1648660060000|2022-03-30 17:07:40|47118|47078|47120.1|47080.1|47120.1|47080.1|47118|47078|2
1648660080000|2022-03-30 17:08:00|47122.3|47082.3|47123|47083|47135.1|47095.1|47118|47078|6
1648660090000|2022-03-30 17:08:10|47120.1|47080.1|47125.1|47085.1|47125.1|47085.1|47120.1|47080.1|1
1648660100000|2022-03-30 17:08:20|47145.1|47105.1|47140.1|47100.1|47147.9|47107.9|47140.1|47100.1|5
1648660120000|2022-03-30 17:08:40|47142.9|47102.9|47147.9|47107.9|47147.9|47107.9|47140.1|47100.1|1
1648660130000|2022-03-30 17:08:50|47152.3|47112.3|47157.9|47117.9|47157.9|47117.9|47152.3|47112.3|11
1648660140000|2022-03-30 17:09:00|47147.9|47107.9|47147.9|47107.9|47150.1|47110.1|47145.1|47105.1|8
1648660150000|2022-03-30 17:09:10|47145.1|47105.1|47150.1|47110.1|47150.1|47110.1|47145.1|47105.1|0
1648660160000|2022-03-30 17:09:20|47145.1|47105.1|47145.1|47105.1|47145.1|47105.1|47145.1|47105.1|1
1648660170000|2022-03-30 17:09:30|47140.8|47100.8|47135.1|47095.1|47140.8|47100.8|47135.1|47095.1|7
1648660180000|2022-03-30 17:09:40|47125.1|47085.1|47135.1|47095.1|47135.1|47095.1|47122.9|47082.9|6
1648660190000|2022-03-30 17:09:50|||||||||3
1648660200000|2022-03-30 17:10:00|47132.9|47092.9|47135.1|47095.1|47135.1|47095.1|47132.9|47092.9|4
1648660210000|2022-03-30 17:10:10|47130.1|47090.1|47130.1|47090.1|47132.9|47092.9|47125.1|47085.1|11
1648660220000|2022-03-30 17:10:20|47127.9|47087.9|47125.1|47085.1|47127.9|47087.9|47125.1|47085.1|0
1648660230000|2022-03-30 17:10:30|47130.1|47090.1|47135.1|47095.1|47135.1|47095.1|47130.1|47090.1|2
1648660240000|2022-03-30 17:10:40|47140.1|47100.1|47135.1|47095.1|47140.1|47100.1|47135.1|47095.1|2
1648660250000|2022-03-30 17:10:50|47137.9|47097.9|47135.1|47095.1|47137.9|47097.9|47135.1|47095.1|0
1648660260000|2022-03-30 17:11:00|47132.3|47092.3|47130.1|47090.1|47132.3|47092.3|47125.1|47085.1|3
1648660270000|2022-03-30 17:11:10|47135.1|47095.1|47130.1|47090.1|47135.1|47095.1|47130.1|47090.1|2
1648660280000|2022-03-30 17:11:20|47135.1|47095.1|47135.1|47095.1|47135.1|47095.1|47135.1|47095.1|1
1648660290000|2022-03-30 17:11:30|||||||||1
1648660300000|2022-03-30 17:11:40|47145.1|47105.1|47142.3|47102.3|47145.1|47105.1|47142.3|47102.3|20
1648660310000|2022-03-30 17:11:50|47140.1|47100.1|47142.3|47102.3|47142.3|47102.3|47140.1|47100.1|13
1648660320000|2022-03-30 17:12:00|47149.5|47109.5|47149.5|47109.5|47149.5|47109.5|47149.5|47109.5|2
1648660330000|2022-03-30 17:12:10|47147.3|47107.3|47142.3|47102.3|47147.3|47107.3|47142.3|47102.3|2
1648660350000|2022-03-30 17:12:30|47137.3|47097.3|47132.3|47092.3|47137.3|47097.3|47132.3|47092.3|3
1648660370000|2022-03-30 17:12:50|47135.1|47095.1|47130.1|47090.1|47135.1|47095.1|47127.9|47087.9|5
1648660380000|2022-03-30 17:13:00|47127.9|47087.9|47130.1|47090.1|47135.1|47095.1|47127.9|47087.9|1
1648660400000|2022-03-30 17:13:20|47125.1|47085.1|47105.1|47065.1|47125.1|47085.1|47105.1|47065.1|10
1648660410000|2022-03-30 17:13:30|47110.1|47070.1|47110.1|47070.1|47110.1|47070.1|47110.1|47070.1|2
1648660420000|2022-03-30 17:13:40|||||||||3
1648660430000|2022-03-30 17:13:50|47112.3|47072.3|47127.9|47087.9|47130.1|47090.1|47112.3|47072.3|1
1648660440000|2022-03-30 17:14:00|47125.1|47085.1|47130.1|47090.1|47135.1|47095.1|47125.1|47085.1|10
1648660450000|2022-03-30 17:14:10|47132.3|47092.3|47140.1|47100.1|47140.1|47100.1|47132.3|47092.3|3
1648660460000|2022-03-30 17:14:20|47145.1|47105.1|47140.1|47100.1|47145.1|47105.1|47137.9|47097.9|3
1648660470000|2022-03-30 17:14:30|47145.1|47105.1|47150.1|47110.1|47150.1|47110.1|47145.1|47105.1|3
1648660480000|2022-03-30 17:14:40|47155.1|47115.1|47152.9|47112.9|47155.1|47115.1|47150.1|47110.1|2
1648660490000|2022-03-30 17:14:50|47152.3|47112.3|47120.1|47080.1|47155.1|47115.1|47120.1|47080.1|34
1648660500000|2022-03-30 17:15:00|47117.9|47077.9|47120.1|47080.1|47120.1|47080.1|47115.1|47075.1|6
1648660510000|2022-03-30 17:15:10|47117.3|47077.3|47115.1|47075.1|47120.1|47080.1|47115.1|47075.1|2
1648660520000|2022-03-30 17:15:20|47120.1|47080.1|47115.1|47075.1|47120.1|47080.1|47115.1|47075.1|1
1648660530000|2022-03-30 17:15:30|47120.1|47080.1|47135.1|47095.1|47145.1|47105.1|47120.1|47080.1|5
1648660540000|2022-03-30 17:15:40|47137.9|47097.9|47132.3|47092.3|47145.1|47105.1|47130.1|47090.1|4
1648660550000|2022-03-30 17:15:50|47130.1|47090.1|47135.1|47095.1|47135.1|47095.1|47130.1|47090.1|1
1648660570000|2022-03-30 17:16:10|||||||||4
1648660580000|2022-03-30 17:16:20|47125.1|47085.1|47122.9|47082.9|47125.1|47085.1|47122.9|47082.9|3
1648660590000|2022-03-30 17:16:30|47120.1|47080.1|47125.1|47085.1|47130.1|47090.1|47117.9|47077.9|2
1648660600000|2022-03-30 17:16:40|47127.9|47087.9|47125.1|47085.1|47135.1|47095.1|47125.1|47085.1|6
1648660610000|2022-03-30 17:16:50|47127.9|47087.9|47120.1|47080.1|47127.9|47087.9|47120.1|47080.1|1
1648660620000|2022-03-30 17:17:00|47117.9|47077.9|47115.1|47075.1|47117.9|47077.9|47115.1|47075.1|2
1648660630000|2022-03-30 17:17:10|47120.1|47080.1|47115.1|47075.1|47120.1|47080.1|47115.1|47075.1|3
1648660650000|2022-03-30 17:17:30|||||||||2
1648660660000|2022-03-30 17:17:40|47120.1|47080.1|47120.1|47080.1|47120.1|47080.1|47120.1|47080.1|5
1648660670000|2022-03-30 17:17:50|47117.9|47077.9|47120.1|47080.1|47125.1|47085.1|47115.1|47075.1|2
1648660680000|2022-03-30 17:18:00|47133.8|47093.8|47131.6|47091.6|47133.8|47093.8|47129.4|47089.4|67
1648660690000|2022-03-30 17:18:10|47129.4|47089.4|47128.8|47088.8|47129.4|47089.4|47126.6|47086.6|0
1648660700000|2022-03-30 17:18:20|47126.6|47086.6|47131.6|47091.6|47131.6|47091.6|47121.6|47081.6|3
1648660710000|2022-03-30 17:18:30|47133.8|47093.8|47126.6|47086.6|47133.8|47093.8|47126.6|47086.6|2
1648660720000|2022-03-30 17:18:40|47124.4|47084.4|47124.4|47084.4|47124.4|47084.4|47124.4|47084.4|1
1648660730000|2022-03-30 17:18:50|47126.6|47086.6|47116.6|47076.6|47126.6|47086.6|47116.6|47076.6|4
1648660740000|2022-03-30 17:19:00|47111|47071|47098.8|47058.8|47111|47071|47098.8|47058.8|4
1648660760000|2022-03-30 17:19:20|47096.6|47056.6|47098.8|47058.8|47103.8|47063.8|47096.6|47056.6|3
1648660770000|2022-03-30 17:19:30|47106.6|47066.6|47104.4|47064.4|47106.6|47066.6|47099.4|47059.4|1
1648660780000|2022-03-30 17:19:40|47098.8|47058.8|47101.6|47061.6|47101.6|47061.6|47098.8|47058.8|1
1648660790000|2022-03-30 17:19:50|47103.8|47063.8|47106.6|47066.6|47106.6|47066.6|47103.8|47063.8|0
1648660800000|2022-03-30 17:20:00|47109.4|47069.4|47116.6|47076.6|47121.6|47081.6|47109.4|47069.4|6
1648660810000|2022-03-30 17:20:10|47119.4|47079.4|47116.6|47076.6|47119.4|47079.4|47116.6|47076.6|0
1648660820000|2022-03-30 17:20:20|||||||||4
1648660850000|2022-03-30 17:20:50|47113.8|47073.8|47106.6|47066.6|47113.8|47073.8|47106.6|47066.6|4
1648660860000|2022-03-30 17:21:00|47108.8|47068.8|47108.8|47068.8|47113.8|47073.8|47108.8|47068.8|4
1648660870000|2022-03-30 17:21:10|47113.8|47073.8|47108.8|47068.8|47113.8|47073.8|47108.8|47068.8|1
1648660880000|2022-03-30 17:21:20|47113.8|47073.8|47113.8|47073.8|47113.8|47073.8|47113.8|47073.8|0
1648660890000|2022-03-30 17:21:30|47123.8|47083.8|47128.8|47088.8|47128.8|47088.8|47123.8|47083.8|13
1648660900000|2022-03-30 17:21:40|47123.8|47083.8|47116.6|47076.6|47123.8|47083.8|47116.6|47076.6|5
1648660910000|2022-03-30 17:21:50|47121.6|47081.6|47116.6|47076.6|47121.6|47081.6|47116.6|47076.6|3
1648660920000|2022-03-30 17:22:00|47113.8|47073.8|47116.6|47076.6|47116.6|47076.6|47113.8|47073.8|0
1648660930000|2022-03-30 17:22:10|47113.8|47073.8|47111.6|47071.6|47113.8|47073.8|47111.6|47071.6|3
1648660940000|2022-03-30 17:22:20|||||||||1
1648660950000|2022-03-30 17:22:30|47103.8|47063.8|47098.8|47058.8|47106.6|47066.6|47098.8|47058.8|2
1648660960000|2022-03-30 17:22:40|47096.6|47056.6|47096.6|47056.6|47096.6|47056.6|47096.6|47056.6|0
1648660980000|2022-03-30 17:23:00|47098.8|47058.8|47096.6|47056.6|47103.8|47063.8|47096.6|47056.6|7
1648660990000|2022-03-30 17:23:10|47093.8|47053.8|47086.6|47046.6|47093.8|47053.8|47086.6|47046.6|33
1648661000000|2022-03-30 17:23:20|47088.8|47048.8|47088.8|47048.8|47093.8|47053.8|47088.8|47048.8|3
1648661010000|2022-03-30 17:23:30|47091|47051|47093.8|47053.8|47093.8|47053.8|47091|47051|1
1648661020000|2022-03-30 17:23:40|47098.8|47058.8|47108.8|47068.8|47113.8|47073.8|47098.8|47058.8|7
1648661030000|2022-03-30 17:23:50|47106.6|47066.6|47106.6|47066.6|47106.6|47066.6|47106.6|47066.6|1
1648661040000|2022-03-30 17:24:00|47108.8|47068.8|47108.8|47068.8|47108.8|47068.8|47108.8|47068.8|2
1648661050000|2022-03-30 17:24:10|47106.6|47066.6|47108.8|47068.8|47108.8|47068.8|47106.6|47066.6|1
1648661060000|2022-03-30 17:24:20|47106.6|47066.6|47108.8|47068.8|47113.8|47073.8|47106.6|47066.6|1
1648661070000|2022-03-30 17:24:30|47106.6|47066.6|47096.6|47056.6|47108.8|47068.8|47093.8|47053.8|7
1648661080000|2022-03-30 17:24:40|47098.8|47058.8|47096.6|47056.6|47098.8|47058.8|47096.6|47056.6|0
1648661090000|2022-03-30 17:24:50|47098.8|47058.8|47096.6|47056.6|47098.8|47058.8|47096.6|47056.6|1
1648661100000|2022-03-30 17:25:00|47098.8|47058.8|47093.8|47053.8|47098.8|47058.8|47093.8|47053.8|4
1648661110000|2022-03-30 17:25:10|47083.8|47043.8|47083.8|47043.8|47083.8|47043.8|47083.8|47043.8|2
1648661120000|2022-03-30 17:25:20|47088.8|47048.8|47088.8|47048.8|47093.8|47053.8|47086.6|47046.6|4
1648661130000|2022-03-30 17:25:30|47083.8|47043.8|47088.8|47048.8|47088.8|47048.8|47083.8|47043.8|1
1648661140000|2022-03-30 17:25:40|47093.8|47053.8|47088.8|47048.8|47093.8|47053.8|47088.8|47048.8|2
1648661150000|2022-03-30 17:25:50|47083.8|47043.8|47068.8|47028.8|47083.8|47043.8|47058.8|47018.8|6
1648661160000|2022-03-30 17:26:00|47070.9|47030.9|47046.6|47006.6|47070.9|47030.9|47041.6|47001.6|10
1648661170000|2022-03-30 17:26:10|47043.8|47003.8|47056.6|47016.6|47066.6|47026.6|47043.8|47003.8|4
1648661180000|2022-03-30 17:26:20|47061.6|47021.6|47078.8|47038.8|47083.8|47043.8|47061.6|47021.6|10
1648661190000|2022-03-30 17:26:30|47081.6|47041.6|47073.8|47033.8|47081.6|47041.6|47073.8|47033.8|1
1648661200000|2022-03-30 17:26:40|47076.6|47036.6|47078.8|47038.8|47083.8|47043.8|47076.6|47036.6|3
1648661210000|2022-03-30 17:26:50|47076.6|47036.6|47066.6|47026.6|47076.6|47036.6|47058.7|47018.7|6
1648661220000|2022-03-30 17:27:00|47073.7|47033.7|47078.7|47038.7|47083.7|47043.7|47068.7|47028.7|10
1648661230000|2022-03-30 17:27:10|47080.9|47040.9|47091.6|47051.6|47091.6|47051.6|47080.9|47040.9|7
1648661240000|2022-03-30 17:27:20|47088.7|47048.7|47083.7|47043.7|47093.7|47053.7|47083.7|47043.7|3
1648661250000|2022-03-30 17:27:30|47086.6|47046.6|47093.7|47053.7|47093.7|47053.7|47086.6|47046.6|2
1648661260000|2022-03-30 17:27:40|47100.3|47060.3|47103.1|47063.1|47103.1|47063.1|47100.3|47060.3|34
1648661270000|2022-03-30 17:27:50|47108.1|47068.1|47108.1|47068.1|47108.1|47068.1|47108.1|47068.1|9
1648661280000|2022-03-30 17:28:00|47115.9|47075.9|47103.1|47063.1|47115.9|47075.9|47103.1|47063.1|39
1648661290000|2022-03-30 17:28:10|47098.1|47058.1|47093.1|47053.1|47098.1|47058.1|47093.1|47053.1|4
1648661300000|2022-03-30 17:28:20|47105.3|47065.3|47105.3|47065.3|47105.3|47065.3|47105.3|47065.3|112
1648661310000|2022-03-30 17:28:30|||||||||2
1648661320000|2022-03-30 17:28:40|47103.1|47063.1|47100.3|47060.3|47105.3|47065.3|47100.3|47060.3|11
1648661330000|2022-03-30 17:28:50|47102.5|47062.5|47105.3|47065.3|47112.5|47072.5|47102.5|47062.5|3
1648661340000|2022-03-30 17:29:00|47107.5|47067.5|47097.5|47057.5|47107.5|47067.5|47095.3|47055.3|8
1648661350000|2022-03-30 17:29:10|47107.5|47067.5|47105.3|47065.3|47107.5|47067.5|47097.5|47057.5|4
1648661370000|2022-03-30 17:29:30|||||||||3
1648661380000|2022-03-30 17:29:40|||||||||2
1648661390000|2022-03-30 17:29:50|47102.5|47062.5|47105.3|47065.3|47105.3|47065.3|47102.5|47062.5|0
1648661400000|2022-03-30 17:30:00|47097.5|47057.5|47097.5|47057.5|47097.5|47057.5|47095.3|47055.3|6
1648661410000|2022-03-30 17:30:10|47095.3|47055.3|47092.5|47052.5|47097.5|47057.5|47087.5|47047.5|5
1648661420000|2022-03-30 17:30:20|47097.5|47057.5|47102.5|47062.5|47102.5|47062.5|47097.5|47057.5|0
1648661430000|2022-03-30 17:30:30|47100.3|47060.3|47102.5|47062.5|47102.5|47062.5|47097.5|47057.5|0
1648661440000|2022-03-30 17:30:40|47112.5|47072.5|47112.5|47072.5|47112.5|47072.5|47110.3|47070.3|6
1648661450000|2022-03-30 17:30:50|47110.3|47070.3|47097.5|47057.5|47110.3|47070.3|47097.5|47057.5|12
1648661460000|2022-03-30 17:31:00|47095.3|47055.3|47095.3|47055.3|47095.3|47055.3|47095.3|47055.3|1
1648661470000|2022-03-30 17:31:10|47090.3|47050.3|47095.3|47055.3|47095.3|47055.3|47090.3|47050.3|4
1648661480000|2022-03-30 17:31:20|47099.7|47059.7|47062.5|47022.5|47105.3|47065.3|47062.5|47022.5|26
1648661490000|2022-03-30 17:31:30|47067.5|47027.5|47065.3|47025.3|47070.3|47030.3|47065.3|47025.3|10
1648661500000|2022-03-30 17:31:40|47048.1|47008.1|47047.5|47007.5|47055.3|47015.3|47040.3|47000.3|11
1648661510000|2022-03-30 17:31:50|47044.6|47004.6|47038.1|46998.1|47044.6|47004.6|47038.1|46998.1|11
1648661520000|2022-03-30 17:32:00|47045.3|47005.3|47038.1|46998.1|47048.1|47008.1|47038.1|46998.1|19
1648661530000|2022-03-30 17:32:10|47028.1|46988.1|47023.1|46983.1|47028.1|46988.1|47020.3|46980.3|4
1648661540000|2022-03-30 17:32:20|47020.9|46980.9|47023.1|46983.1|47028.1|46988.1|47018.1|46978.1|5
1648661550000|2022-03-30 17:32:30|47020.9|46980.9|47018.1|46978.1|47023.1|46983.1|47018.1|46978.1|2
1648661560000|2022-03-30 17:32:40|47022.5|46982.5|47015.3|46975.3|47022.5|46982.5|47015.3|46975.3|9
1648661570000|2022-03-30 17:32:50|47020.3|46980.3|47017.5|46977.5|47020.3|46980.3|47015.3|46975.3|2
1648661580000|2022-03-30 17:33:00|47015.3|46975.3|47020.3|46980.3|47020.3|46980.3|47012.5|46972.5|3
1648661590000|2022-03-30 17:33:10|47017.5|46977.5|47018.1|46978.1|47018.1|46978.1|47012.5|46972.5|12
1648661600000|2022-03-30 17:33:20|47007.4|46967.4|46998.1|46958.1|47022.4|46982.4|46998.1|46958.1|42
1648661610000|2022-03-30 17:33:30|47000.3|46960.3|46998.1|46958.1|47003.1|46963.1|46988.1|46948.1|7
1648661620000|2022-03-30 17:33:40|47000.9|46960.9|47018.1|46978.1|47023.1|46983.1|47000.9|46960.9|7
1648661630000|2022-03-30 17:33:50|||||||||6
1648661640000|2022-03-30 17:34:00|47023.1|46983.1|47018.1|46978.1|47023.1|46983.1|47018.1|46978.1|5
1648661650000|2022-03-30 17:34:10|47020.3|46980.3|47025.3|46985.3|47028.1|46988.1|47020.3|46980.3|10
1648661660000|2022-03-30 17:34:20|47013.1|46973.1|46998.1|46958.1|47013.1|46973.1|46993.1|46953.1|13
1648661670000|2022-03-30 17:34:30|47003.1|46963.1|46990.3|46950.3|47003.1|46963.1|46985.3|46945.3|14
1648661680000|2022-03-30 17:34:40|46988.1|46948.1|46995.3|46955.3|46995.3|46955.3|46988.1|46948.1|1
1648661690000|2022-03-30 17:34:50|46995.2|46955.2|46995.2|46955.2|46998.1|46958.1|46995.2|46955.2|1
1648661700000|2022-03-30 17:35:00|||||||||2
1648661710000|2022-03-30 17:35:10|47000.2|46960.2|46997.4|46957.4|47000.2|46960.2|46995.2|46955.2|8
1648661720000|2022-03-30 17:35:20|46995.2|46955.2|47007.4|46967.4|47015.2|46975.2|46992.4|46952.4|15
1648661730000|2022-03-30 17:35:30|47010.2|46970.2|46995.2|46955.2|47010.2|46970.2|46992.4|46952.4|5
1648661740000|2022-03-30 17:35:40|46988.1|46948.1|46965.2|46925.2|46988.1|46948.1|46960.2|46920.2|6
1648661750000|2022-03-30 17:35:50|46968.1|46928.1|46963.1|46923.1|46968.1|46928.1|46960.2|46920.2|16
1648661760000|2022-03-30 17:36:00|46965.9|46925.9|46955.2|46915.2|46965.9|46925.9|46953.1|46913.1|11
1648661770000|2022-03-30 17:36:10|46953.1|46913.1|46953.1|46913.1|46953.1|46913.1|46953.1|46913.1|0
1648661780000|2022-03-30 17:36:20|46960.9|46920.9|46955.9|46915.9|46960.9|46920.9|46955.9|46915.9|1
1648661790000|2022-03-30 17:36:30|46953.1|46913.1|46960.9|46920.9|46960.9|46920.9|46953.1|46913.1|0
1648661800000|2022-03-30 17:36:40|46963|46923|46970.9|46930.9|46970.9|46930.9|46963|46923|9
1648661810000|2022-03-30 17:36:50|46965.9|46925.9|46970.9|46930.9|46970.9|46930.9|46965.9|46925.9|5
1648661820000|2022-03-30 17:37:00|46965.9|46925.9|46975.9|46935.9|46975.9|46935.9|46965.9|46925.9|4
1648661830000|2022-03-30 17:37:10|46973|46933|46973|46933|46973|46933|46970.9|46930.9|1
1648661840000|2022-03-30 17:37:20|46975.9|46935.9|46975.9|46935.9|46975.9|46935.9|46975.9|46935.9|0
1648661850000|2022-03-30 17:37:30|46973|46933|46978|46938|46978|46938|46973|46933|1
1648661860000|2022-03-30 17:37:40|46975.2|46935.2|46973|46933|46975.2|46935.2|46973|46933|8
1648661870000|2022-03-30 17:37:50|46978|46938|46980.9|46940.9|46980.9|46940.9|46973|46933|1
1648661880000|2022-03-30 17:38:00|46978|46938|46973|46933|46978|46938|46973|46933|3
1648661890000|2022-03-30 17:38:10|46978|46938|46978|46938|46978|46938|46978|46938|3
1648661910000|2022-03-30 17:38:30|46988|46948|46988|46948|46988|46948|46988|46948|10
1648661920000|2022-03-30 17:38:40|||||||||5
1648661940000|2022-03-30 17:39:00|46993|46953|46998|46958|46998|46958|46993|46953|1
1648661950000|2022-03-30 17:39:10|47000.8|46960.8|47000.8|46960.8|47000.8|46960.8|47000.8|46960.8|1
1648661960000|2022-03-30 17:39:20|46998|46958|47000.8|46960.8|47000.8|46960.8|46998|46958|5
1648661970000|2022-03-30 17:39:30|46993|46953|47003|46963|47008.7|46968.7|46993|46953|15
1648661980000|2022-03-30 17:39:40|47000.8|46960.8|47013|46973|47013|46973|47000.8|46960.8|3
1648661990000|2022-03-30 17:39:50|47010.8|46970.8|46983|46943|47013|46973|46983|46943|41
1648662000000|2022-03-30 17:40:00|46980.8|46940.8|46977.4|46937.4|46980.8|46940.8|46975.2|46935.2|2
1648662010000|2022-03-30 17:40:10|46994.6|46954.6|46987.4|46947.4|47012.4|46972.4|46985.2|46945.2|13
1648662020000|2022-03-30 17:40:20|46982.4|46942.4|46977.4|46937.4|46982.4|46942.4|46974.6|46934.6|14
1648662030000|2022-03-30 17:40:30|46975.2|46935.2|46977.4|46937.4|46982.4|46942.4|46975.2|46935.2|4
1648662040000|2022-03-30 17:40:40|46982.4|46942.4|46995.2|46955.2|46998|46958|46982.4|46942.4|22
1648662050000|2022-03-30 17:40:50|46998|46958|46978|46938|46998|46958|46978|46938|15
1648662060000|2022-03-30 17:41:00|46975.2|46935.2|46953|46913|46980.8|46940.8|46938|46898|23
1648662070000|2022-03-30 17:41:10|46950.8|46910.8|46958|46918|46958|46918|46948|46908|1
1648662080000|2022-03-30 17:41:20|46945.8|46905.8|46938|46898|46945.8|46905.8|46933|46893|3
1648662090000|2022-03-30 17:41:30|46943|46903|46958|46918|46958|46918|46943|46903|5
1648662100000|2022-03-30 17:41:40|46953.6|46913.6|46955.2|46915.2|46962.4|46922.4|46948|46908|8
1648662110000|2022-03-30 17:41:50|46953|46913|46947.4|46907.4|46953|46913|46943|46903|8
1648662120000|2022-03-30 17:42:00|46942.4|46902.4|46923|46883|46955.2|46915.2|46918|46878|10
1648662130000|2022-03-30 17:42:10|46920.2|46880.2|46913|46873|46920.8|46880.8|46913|46873|8
1648662140000|2022-03-30 17:42:20|46910.8|46870.8|46930.8|46890.8|46933|46893|46908|46868|9
1648662150000|2022-03-30 17:42:30|46933|46893|46950.8|46910.8|46950.8|46910.8|46928|46888|9
1648662170000|2022-03-30 17:42:50|46945.2|46905.2|46950.8|46910.8|46955.8|46915.8|46930.8|46890.8|60
1648662180000|2022-03-30 17:43:00|46953.6|46913.6|46970.8|46930.8|46970.8|46930.8|46953.6|46913.6|6
1648662190000|2022-03-30 17:43:10|46968.6|46928.6|46968.6|46928.6|46973.6|46933.6|46965.8|46925.8|8
1648662200000|2022-03-30 17:43:20|46973.6|46933.6|46956.4|46916.4|46973.6|46933.6|46956.4|46916.4|16
1648662210000|2022-03-30 17:43:30|46958.6|46918.6|46966.4|46926.4|46966.4|46926.4|46958.6|46918.6|6
1648662220000|2022-03-30 17:43:40|46968.6|46928.6|46968.6|46928.6|46968.6|46928.6|46968.6|46928.6|3
1648662230000|2022-03-30 17:43:50|46966.4|46926.4|46968.6|46928.6|46973.6|46933.6|46966.4|46926.4|5
1648662240000|2022-03-30 17:44:00|46970.8|46930.8|46976.4|46936.4|46976.4|46936.4|46968.6|46928.6|12
1648662260000|2022-03-30 17:44:20|46986.4|46946.4|46986.4|46946.4|46986.4|46946.4|46986.4|46946.4|3
1648662280000|2022-03-30 17:44:40|46984.2|46944.2|46986.4|46946.4|46986.4|46946.4|46981.4|46941.4|3
1648662290000|2022-03-30 17:44:50|||||||||1
1648662300000|2022-03-30 17:45:00|46979.2|46939.2|46988.6|46948.6|46991.4|46951.4|46978.6|46938.6|34
1648662310000|2022-03-30 17:45:10|46991.4|46951.4|46996.4|46956.4|46996.4|46956.4|46991.4|46951.4|4
1648662320000|2022-03-30 17:45:20|46986.4|46946.4|46986.4|46946.4|46986.4|46946.4|46986.4|46946.4|5
1648662330000|2022-03-30 17:45:30|46988.6|46948.6|46986.4|46946.4|46991.4|46951.4|46986.4|46946.4|2
1648662340000|2022-03-30 17:45:40|46976.4|46936.4|46969.2|46929.2|46984.2|46944.2|46969.2|46929.2|22
1648662350000|2022-03-30 17:45:50|46974.2|46934.2|46999.2|46959.2|46999.2|46959.2|46974.2|46934.2|2
1648662360000|2022-03-30 17:46:00|46996.4|46956.4|46994.2|46954.2|46996.4|46956.4|46994.2|46954.2|1
1648662370000|2022-03-30 17:46:10|47004.2|46964.2|47004.2|46964.2|47004.2|46964.2|47004.2|46964.2|2
1648662380000|2022-03-30 17:46:20|47006.4|46966.4|47006.4|46966.4|47009.2|46969.2|47006.4|46966.4|9
1648662390000|2022-03-30 17:46:30|47009.2|46969.2|46996.4|46956.4|47011.4|46971.4|46996.4|46956.4|15
1648662400000|2022-03-30 17:46:40|46993.6|46953.6|46991.4|46951.4|46993.6|46953.6|46991.4|46951.4|24
1648662410000|2022-03-30 17:46:50|46986.4|46946.4|46993.6|46953.6|46993.6|46953.6|46986.4|46946.4|2
1648662420000|2022-03-30 17:47:00|||||||||1
1648662430000|2022-03-30 17:47:10|46996.4|46956.4|46998.6|46958.6|46998.6|46958.6|46996.4|46956.4|5
1648662440000|2022-03-30 17:47:20|46996.4|46956.4|46998.6|46958.6|46998.6|46958.6|46996.4|46956.4|1
1648662450000|2022-03-30 17:47:30|47001.4|46961.4|46996.4|46956.4|47001.4|46961.4|46996.4|46956.4|2
1648662460000|2022-03-30 17:47:40|46986.4|46946.4|46986.4|46946.4|46986.4|46946.4|46986.4|46946.4|6
1648662470000|2022-03-30 17:47:50|46988.6|46948.6|46986.4|46946.4|46988.6|46948.6|46986.4|46946.4|5
1648662480000|2022-03-30 17:48:00|46988.6|46948.6|47008.6|46968.6|47011.4|46971.4|46988.6|46948.6|7
1648662490000|2022-03-30 17:48:10|47011.4|46971.4|47006.4|46966.4|47016.4|46976.4|47006.4|46966.4|4
1648662500000|2022-03-30 17:48:20|46998.6|46958.6|46996.4|46956.4|46998.6|46958.6|46996.4|46956.4|4
1648662510000|2022-03-30 17:48:30|46998.6|46958.6|46998.6|46958.6|46998.6|46958.6|46996.4|46956.4|1
1648662520000|2022-03-30 17:48:40|47003.6|46963.6|47008.6|46968.6|47008.6|46968.6|47003.6|46963.6|2
1648662530000|2022-03-30 17:48:50|47038.6|46998.6|47013.6|46973.6|47043.6|47003.6|47013.6|46973.6|9
1648662540000|2022-03-30 17:49:00|47018.6|46978.6|47013.6|46973.6|47018.6|46978.6|47013.6|46973.6|2
1648662550000|2022-03-30 17:49:10|47023.6|46983.6|47013.6|46973.6|47023.6|46983.6|47013.6|46973.6|3
1648662560000|2022-03-30 17:49:20|47008.6|46968.6|47001.4|46961.4|47008.6|46968.6|46998.6|46958.6|11
1648662570000|2022-03-30 17:49:30|46998.6|46958.6|46996.4|46956.4|47001.4|46961.4|46993.6|46953.6|2
1648662580000|2022-03-30 17:49:40|46991.4|46951.4|46986.4|46946.4|46991.4|46951.4|46986.4|46946.4|1
1648662590000|2022-03-30 17:49:50|46988.6|46948.6|46978.6|46938.6|46994.2|46954.2|46976.4|46936.4|4
1648662600000|2022-03-30 17:50:00|46976.4|46936.4|46988.6|46948.6|47006.4|46966.4|46976.4|46936.4|6
1648662610000|2022-03-30 17:50:10|46991.4|46951.4|46989.2|46949.2|46996.4|46956.4|46988.6|46948.6|0
1648662620000|2022-03-30 17:50:20|46986.4|46946.4|46962|46922|46986.4|46946.4|46959.2|46919.2|11
1648662630000|2022-03-30 17:50:30|46964.2|46924.2|46959.2|46919.2|46964.2|46924.2|46954.2|46914.2|3
1648662640000|2022-03-30 17:50:40|46961.4|46921.4|46974.2|46934.2|46974.2|46934.2|46961.4|46921.4|3
1648662650000|2022-03-30 17:50:50|46984.2|46944.2|46974.2|46934.2|46984.2|46944.2|46974.2|46934.2|2
1648662660000|2022-03-30 17:51:00|46969.2|46929.2|46974.2|46934.2|46979.2|46939.2|46969.2|46929.2|2
1648662670000|2022-03-30 17:51:10|46982|46942|46982|46942|46989.2|46949.2|46979.2|46939.2|3
1648662680000|2022-03-30 17:51:20|46979.2|46939.2|46974.2|46934.2|46979.2|46939.2|46969.2|46929.2|4
1648662690000|2022-03-30 17:51:30|46984.2|46944.2|46974.8|46934.8|46984.2|46944.2|46972|46932|49
1648662700000|2022-03-30 17:51:40|46974.2|46934.2|46972|46932|46974.2|46934.2|46972|46932|1
1648662710000|2022-03-30 17:51:50|46982|46942|46974.2|46934.2|46982|46942|46972|46932|7
1648662720000|2022-03-30 17:52:00|46971.4|46931.4|46972|46932|46974.2|46934.2|46966.4|46926.4|17
1648662730000|2022-03-30 17:52:10|46969.2|46929.2|46974.2|46934.2|46979.2|46939.2|46969.2|46929.2|5
1648662740000|2022-03-30 17:52:20|46979.2|46939.2|46974.2|46934.2|46979.2|46939.2|46969.2|46929.2|1
1648662750000|2022-03-30 17:52:30|46979.2|46939.2|46973.6|46933.6|46983.6|46943.6|46973.6|46933.6|31
1648662760000|2022-03-30 17:52:40|46966.4|46926.4|46966.4|46926.4|46966.4|46926.4|46966.4|46926.4|6
1648662770000|2022-03-30 17:52:50|46963.6|46923.6|46978.6|46938.6|46978.6|46938.6|46963.6|46923.6|4
1648662780000|2022-03-30 17:53:00|46983.6|46943.6|47011.4|46971.4|47018.6|46978.6|46978.6|46938.6|9
1648662790000|2022-03-30 17:53:10|47008.5|46968.5|47008.5|46968.5|47008.5|46968.5|47003.5|46963.5|0
1648662800000|2022-03-30 17:53:20|47010.7|46970.7|46983.5|46943.5|47013.5|46973.5|46983.5|46943.5|3
1648662810000|2022-03-30 17:53:30|46978.5|46938.5|46973.5|46933.5|46978.5|46938.5|46973.5|46933.5|3
1648662820000|2022-03-30 17:53:40|||||||||1
1648662830000|2022-03-30 17:53:50|46963.5|46923.5|46908.5|46868.5|46963.5|46923.5|46908.5|46868.5|15
1648662840000|2022-03-30 17:54:00|46916.4|46876.4|46916.4|46876.4|46926.4|46886.4|46916.4|46876.4|3
1648662850000|2022-03-30 17:54:10|46913.5|46873.5|46923.5|46883.5|46923.5|46883.5|46906.4|46866.4|14
1648662860000|2022-03-30 17:54:20|46913.5|46873.5|46898.5|46858.5|46913.5|46873.5|46898.5|46858.5|12
1648662870000|2022-03-30 17:54:30|46896.4|46856.4|46881.4|46841.4|46908.5|46868.5|46866.4|46826.4|8
1648662880000|2022-03-30 17:54:40|46883.5|46843.5|46883.5|46843.5|46888.5|46848.5|46878.5|46838.5|3
1648662890000|2022-03-30 17:54:50|46886.4|46846.4|46898.5|46858.5|46898.5|46858.5|46886.4|46846.4|5
1648662900000|2022-03-30 17:55:00|46893.5|46853.5|46903.5|46863.5|46903.5|46863.5|46893.5|46853.5|1
1648662910000|2022-03-30 17:55:10|46898.5|46858.5|46948.5|46908.5|46948.5|46908.5|46898.5|46858.5|17
1648662920000|2022-03-30 17:55:20|46938.5|46898.5|46938.5|46898.5|46943.5|46903.5|46933.5|46893.5|4
1648662930000|2022-03-30 17:55:30|46941.3|46901.3|46936.3|46896.3|46941.3|46901.3|46936.3|46896.3|10
1648662940000|2022-03-30 17:55:40|46938.5|46898.5|46938.5|46898.5|46943.5|46903.5|46936.3|46896.3|8
1648662950000|2022-03-30 17:55:50|46928.5|46888.5|46928.5|46888.5|46928.5|46888.5|46918.5|46878.5|8
1648662960000|2022-03-30 17:56:00|46931.3|46891.3|46943.5|46903.5|46943.5|46903.5|46931.3|46891.3|4
1648662970000|2022-03-30 17:56:10|46939.2|46899.2|46939.2|46899.2|46939.2|46899.2|46929.2|46889.2|12
1648662980000|2022-03-30 17:56:20|46946.3|46906.3|46916.3|46876.3|46946.3|46906.3|46916.3|46876.3|8
1648662990000|2022-03-30 17:56:30|46914.2|46874.2|46916.3|46876.3|46916.3|46876.3|46908.5|46868.5|0
1648663000000|2022-03-30 17:56:40|46918.5|46878.5|46916.3|46876.3|46919.2|46879.2|46916.3|46876.3|3
1648663010000|2022-03-30 17:56:50|46918.5|46878.5|46923.5|46883.5|46923.5|46883.5|46918.5|46878.5|1
1648663020000|2022-03-30 17:57:00|46928.5|46888.5|46928.5|46888.5|46933.5|46893.5|46928.5|46888.5|2
1648663030000|2022-03-30 17:57:10|46931.3|46891.3|46936.3|46896.3|46943.5|46903.5|46926.3|46886.3|15
1648663040000|2022-03-30 17:57:20|46939.1|46899.1|46943.5|46903.5|46946.3|46906.3|46932.9|46892.9|14
1648663050000|2022-03-30 17:57:30|46948.5|46908.5|46948.5|46908.5|46948.5|46908.5|46948.5|46908.5|1
1648663060000|2022-03-30 17:57:40|46963.5|46923.5|46965.7|46925.7|46973.5|46933.5|46958.5|46918.5|3
1648663070000|2022-03-30 17:57:50|46968.5|46928.5|46973.5|46933.5|46983.5|46943.5|46963.5|46923.5|24
1648663080000|2022-03-30 17:58:00|46976.3|46936.3|46963.5|46923.5|46978.5|46938.5|46958.5|46918.5|13
1648663090000|2022-03-30 17:58:10|46966.3|46926.3|46958.5|46918.5|46971.3|46931.3|46956.3|46916.3|5
1648663110000|2022-03-30 17:58:30|46953.5|46913.5|46958.5|46918.5|46958.5|46918.5|46953.5|46913.5|3
1648663120000|2022-03-30 17:58:40|46956.3|46916.3|46958.5|46918.5|46958.5|46918.5|46956.3|46916.3|4
1648663130000|2022-03-30 17:58:50|46956.3|46916.3|46943.5|46903.5|46956.3|46916.3|46943.5|46903.5|5
1648663140000|2022-03-30 17:59:00|46946.3|46906.3|46966.3|46926.3|46966.3|46926.3|46943.5|46903.5|6
1648663150000|2022-03-30 17:59:10|46968.5|46928.5|46968.5|46928.5|46968.5|46928.5|46966.3|46926.3|2
1648663160000|2022-03-30 17:59:20|46981.3|46941.3|46965.7|46925.7|46981.3|46941.3|46963.5|46923.5|2
1648663170000|2022-03-30 17:59:30|46968.5|46928.5|46968.5|46928.5|46970.7|46930.7|46965.7|46925.7|2
1648663180000|2022-03-30 17:59:40|46970.7|46930.7|46973.5|46933.5|46973.5|46933.5|46965.7|46925.7|2
1648663190000|2022-03-30 17:59:50|46968.5|46928.5|46953.5|46913.5|46976.3|46936.3|46953.5|46913.5|8
1648663200000|2022-03-30 18:00:00|46955.7|46915.7|46963.5|46923.5|46963.5|46923.5|46948.5|46908.5|7
1648663210000|2022-03-30 18:00:10|||||||||1
1648663220000|2022-03-30 18:00:20|46968.5|46928.5|46948.5|46908.5|46971.3|46931.3|46938.5|46898.5|12
1648663230000|2022-03-30 18:00:30|46953.5|46913.5|46953.5|46913.5|46953.5|46913.5|46948.5|46908.5|2
1648663240000|2022-03-30 18:00:40|46958.5|46918.5|46963.5|46923.5|46963.5|46923.5|46958.5|46918.5|2
1648663250000|2022-03-30 18:00:50|46958.5|46918.5|46958.5|46918.5|46958.5|46918.5|46958.5|46918.5|1
1648663260000|2022-03-30 18:01:00|46956.3|46916.3|46968.5|46928.5|46973.5|46933.5|46953.5|46913.5|4
1648663270000|2022-03-30 18:01:10|46966.3|46926.3|46968.5|46928.5|46973.5|46933.5|46958.5|46918.5|13
1648663280000|2022-03-30 18:01:20|46963.5|46923.5|46948.5|46908.5|46965.7|46925.7|46948.5|46908.5|4
1648663290000|2022-03-30 18:01:30|46953.5|46913.5|46958.5|46918.5|46958.5|46918.5|46953.5|46913.5|0
1648663300000|2022-03-30 18:01:40|46961.3|46921.3|46963.5|46923.5|46963.5|46923.5|46958.5|46918.5|5
1648663310000|2022-03-30 18:01:50|46968.5|46928.5|46968.5|46928.5|46968.5|46928.5|46968.5|46928.5|5
1648663320000|2022-03-30 18:02:00|46965.7|46925.7|46968.5|46928.5|46973.5|46933.5|46958.5|46918.5|11
1648663330000|2022-03-30 18:02:10|46966.3|46926.3|46968.5|46928.5|46968.5|46928.5|46963.5|46923.5|1
1648663340000|2022-03-30 18:02:20|46966.3|46926.3|46968.5|46928.5|46968.5|46928.5|46963.5|46923.5|4
1648663350000|2022-03-30 18:02:30|46983.5|46943.5|46963.5|46923.5|46983.5|46943.5|46963.5|46923.5|14
1648663360000|2022-03-30 18:02:40|46966.3|46926.3|46931.3|46891.3|46966.3|46926.3|46926.3|46886.3|56
1648663370000|2022-03-30 18:02:50|46929.1|46889.1|46906.3|46866.3|46929.1|46889.1|46906.3|46866.3|2
1648663380000|2022-03-30 18:03:00|46914.1|46874.1|46914.1|46874.1|46916.3|46876.3|46906.3|46866.3|8
1648663390000|2022-03-30 18:03:10|46919.1|46879.1|46938.5|46898.5|46938.5|46898.5|46919.1|46879.1|36
1648663400000|2022-03-30 18:03:20|46936.3|46896.3|46928.5|46888.5|46938.5|46898.5|46928.5|46888.5|2
1648663410000|2022-03-30 18:03:30|46934.1|46894.1|46938.5|46898.5|46938.5|46898.5|46928.5|46888.5|3
1648663420000|2022-03-30 18:03:40|46936.3|46896.3|46928.5|46888.5|46951.3|46911.3|46928.5|46888.5|7
1648663430000|2022-03-30 18:03:50|46931.3|46891.3|46931.3|46891.3|46934.1|46894.1|46928.5|46888.5|0
1648663440000|2022-03-30 18:04:00|46928.5|46888.5|46918.5|46878.5|46931.3|46891.3|46918.5|46878.5|3
1648663450000|2022-03-30 18:04:10|46924.1|46884.1|46926.3|46886.3|46926.3|46886.3|46923.5|46883.5|0
1648663460000|2022-03-30 18:04:20|46923.5|46883.5|46926.3|46886.3|46926.3|46886.3|46923.5|46883.5|1
1648663470000|2022-03-30 18:04:30|46923.5|46883.5|46918.5|46878.5|46923.5|46883.5|46918.5|46878.5|8
1648663480000|2022-03-30 18:04:40|46921.3|46881.3|46938.5|46898.5|46938.5|46898.5|46918.5|46878.5|9
1648663490000|2022-03-30 18:04:50|46936.3|46896.3|46908.5|46868.5|46936.3|46896.3|46903.5|46863.5|30
1648663500000|2022-03-30 18:05:00|46913.5|46873.5|46893.5|46853.5|46913.5|46873.5|46893.5|46853.5|19
1648663510000|2022-03-30 18:05:10|46923.5|46883.5|46925.6|46885.6|46928.5|46888.5|46913.5|46873.5|13
1648663520000|2022-03-30 18:05:20|46923.5|46883.5|46933.5|46893.5|46938.5|46898.5|46918.5|46878.5|6
1648663530000|2022-03-30 18:05:30|46928.5|46888.5|46946.3|46906.3|46953.5|46913.5|46928.5|46888.5|10
1648663540000|2022-03-30 18:05:40|46953.5|46913.5|46948.5|46908.5|46956.3|46916.3|46948.5|46908.5|3
1648663550000|2022-03-30 18:05:50|46943.5|46903.5|46933.5|46893.5|46946.3|46906.3|46933.5|46893.5|6
1648663560000|2022-03-30 18:06:00|46938.5|46898.5|46938.5|46898.5|46938.5|46898.5|46938.5|46898.5|3
1648663570000|2022-03-30 18:06:10|46938.4|46898.4|46946.3|46906.3|46948.4|46908.4|46938.4|46898.4|16
1648663580000|2022-03-30 18:06:20|46943.4|46903.4|46953.4|46913.4|46953.4|46913.4|46943.4|46903.4|4
1648663590000|2022-03-30 18:06:30|46956.3|46916.3|46958.4|46918.4|46963.4|46923.4|46953.4|46913.4|8
1648663600000|2022-03-30 18:06:40|46938.4|46898.4|46918.4|46878.4|46938.4|46898.4|46918.4|46878.4|10
1648663610000|2022-03-30 18:06:50|46923.4|46883.4|46918.4|46878.4|46923.4|46883.4|46918.4|46878.4|1
1648663620000|2022-03-30 18:07:00|46916.3|46876.3|46896.3|46856.3|46918.4|46878.4|46893.4|46853.4|10
1648663630000|2022-03-30 18:07:10|46899.1|46859.1|46893.4|46853.4|46899.1|46859.1|46893.4|46853.4|1
1648663640000|2022-03-30 18:07:20|46904.1|46864.1|46893.4|46853.4|46904.1|46864.1|46883.4|46843.4|20
1648663650000|2022-03-30 18:07:30|46896.3|46856.3|46901.3|46861.3|46901.3|46861.3|46896.3|46856.3|2
1648663660000|2022-03-30 18:07:40|46899.1|46859.1|46914.1|46874.1|46914.1|46874.1|46894.1|46854.1|13
1648663670000|2022-03-30 18:07:50|46911.9|46871.9|46916.3|46876.3|46923.4|46883.4|46909.1|46869.1|12
1648663680000|2022-03-30 18:08:00|46918.4|46878.4|46908.4|46868.4|46918.4|46878.4|46906.2|46866.2|10
1648663690000|2022-03-30 18:08:10|46913.4|46873.4|46913.4|46873.4|46913.4|46873.4|46913.4|46873.4|0
1648663700000|2022-03-30 18:08:20|46923.4|46883.4|46908.4|46868.4|46923.4|46883.4|46903.4|46863.4|16
1648663710000|2022-03-30 18:08:30|46910.6|46870.6|46913.4|46873.4|46921.2|46881.2|46910.6|46870.6|7
1648663720000|2022-03-30 18:08:40|||||||||3
1648663730000|2022-03-30 18:08:50|46916.2|46876.2|46923.4|46883.4|46923.4|46883.4|46913.4|46873.4|6
1648663740000|2022-03-30 18:09:00|46915.6|46875.6|46913.4|46873.4|46918.4|46878.4|46913.4|46873.4|15
1648663750000|2022-03-30 18:09:10|46923.4|46883.4|46913.4|46873.4|46928.4|46888.4|46913.4|46873.4|2
1648663760000|2022-03-30 18:09:20|46909.1|46869.1|46903.4|46863.4|46909.1|46869.1|46903.4|46863.4|3
1648663770000|2022-03-30 18:09:30|||||||||1
1648663780000|2022-03-30 18:09:40|46905.6|46865.6|46908.4|46868.4|46908.4|46868.4|46905.6|46865.6|5
1648663790000|2022-03-30 18:09:50|46906.2|46866.2|46906.2|46866.2|46908.4|46868.4|46903.4|46863.4|4
1648663800000|2022-03-30 18:10:00|46903.4|46863.4|46913.4|46873.4|46913.4|46873.4|46903.4|46863.4|3
1648663810000|2022-03-30 18:10:10|46908.4|46868.4|46908.4|46868.4|46908.4|46868.4|46908.4|46868.4|7
1648663820000|2022-03-30 18:10:20|46913.4|46873.4|46908.4|46868.4|46918.4|46878.4|46908.4|46868.4|8
1648663830000|2022-03-30 18:10:30|46913.4|46873.4|46903.4|46863.4|46918.4|46878.4|46903.4|46863.4|10
1648663840000|2022-03-30 18:10:40|46908.4|46868.4|46908.4|46868.4|46908.4|46868.4|46908.4|46868.4|8
1648663850000|2022-03-30 18:10:50|46899|46859|46894|46854|46899|46859|46894|46854|7
1648663860000|2022-03-30 18:11:00|46899|46859|46891.2|46851.2|46899|46859|46889|46849|18
1648663870000|2022-03-30 18:11:10|46889|46849|46896.9|46856.9|46896.9|46856.9|46889|46849|73
1648663880000|2022-03-30 18:11:20|46894.7|46854.7|46887.5|46847.5|46896.9|46856.9|46884.7|46844.7|24
1648663890000|2022-03-30 18:11:30|46884.7|46844.7|46879.7|46839.7|46884.7|46844.7|46874.7|46834.7|9
1648663900000|2022-03-30 18:11:40|46877.5|46837.5|46879.7|46839.7|46879.7|46839.7|46877.5|46837.5|6
1648663910000|2022-03-30 18:11:50|46874.7|46834.7|46871.9|46831.9|46877.5|46837.5|46869.7|46829.7|52
1648663920000|2022-03-30 18:12:00|46874.7|46834.7|46879|46839|46879|46839|46861.9|46821.9|32
1648663930000|2022-03-30 18:12:10|46881.2|46841.2|46884|46844|46884|46844|46881.2|46841.2|8
1648663940000|2022-03-30 18:12:20|46879|46839|46879|46839|46879|46839|46879|46839|5
1648663950000|2022-03-30 18:12:30|46884|46844|46891.2|46851.2|46891.2|46851.2|46884|46844|15
1648663960000|2022-03-30 18:12:40|46893.4|46853.4|46921.8|46881.8|46921.8|46881.8|46891.2|46851.2|35
1648663970000|2022-03-30 18:12:50|46919|46879|46934|46894|46934|46894|46919|46879|20
1648663980000|2022-03-30 18:13:00|46946.8|46906.8|46961.2|46921.2|46969|46929|46944|46904|23
1648663990000|2022-03-30 18:13:10|46959|46919|46969|46929|46969|46929|46959|46919|22
1648664000000|2022-03-30 18:13:20|46974|46934|46971.8|46931.8|46974|46934|46971.8|46931.8|19
1648664010000|2022-03-30 18:13:30|46959|46919|46954|46914|46964|46924|46954|46914|27
1648664020000|2022-03-30 18:13:40|46949|46909|46924|46884|46954|46914|46921.8|46881.8|21
1648664030000|2022-03-30 18:13:50|46949|46909|46916.8|46876.8|46949|46909|46914|46874|53
1648664040000|2022-03-30 18:14:00|46911.8|46871.8|46975.3|46935.3|46975.9|46935.9|46889.7|46849.7|167
1648664050000|2022-03-30 18:14:10|46978.1|46938.1|46998.1|46958.1|46998.1|46958.1|46955.3|46915.3|96
1648664060000|2022-03-30 18:14:20|46995.3|46955.3|46995.3|46955.3|46998.1|46958.1|46973.1|46933.1|95
1648664070000|2022-03-30 18:14:30|46999.6|46959.6|47014.6|46974.6|47014.6|46974.6|46992.5|46952.5|114
1648664080000|2022-03-30 18:14:40|46994.6|46954.6|47004.6|46964.6|47004.6|46964.6|46977.5|46937.5|103
1648664090000|2022-03-30 18:14:50|46989.6|46949.6|47003.7|46963.7|47003.7|46963.7|46960.3|46920.3|130
1648664100000|2022-03-30 18:15:00|47000.9|46960.9|47050.3|47010.3|47075.3|47035.3|46998.1|46958.1|62
1648664110000|2022-03-30 18:15:10|47058.1|47018.1|47082.5|47042.5|47085.3|47045.3|47058.1|47018.1|29
1648664120000|2022-03-30 18:15:20|47080.3|47040.3|47073.1|47033.1|47090.3|47050.3|47073.1|47033.1|32
1648664130000|2022-03-30 18:15:30|47068.1|47028.1|47083.1|47043.1|47085.9|47045.9|47060.9|47020.9|26
1648664140000|2022-03-30 18:15:40|47080.3|47040.3|47102.5|47062.5|47102.5|47062.5|47058.1|47018.1|16
1648664150000|2022-03-30 18:15:50|47100.3|47060.3|47098.1|47058.1|47102.5|47062.5|47098.1|47058.1|3
1648664160000|2022-03-30 18:16:00|47095.9|47055.9|47060.9|47020.9|47095.9|47055.9|47060.9|47020.9|5
1648664170000|2022-03-30 18:16:10|47055.3|47015.3|47033.7|46993.7|47055.3|47015.3|47033.7|46993.7|7
1648664180000|2022-03-30 18:16:20|47030.9|46990.9|47036.5|46996.5|47048.7|47008.7|47030.9|46990.9|16
1648664190000|2022-03-30 18:16:30|47031.5|46991.5|47026.5|46986.5|47036.5|46996.5|47015.9|46975.9|10
1648664200000|2022-03-30 18:16:40|47033.7|46993.7|47020.9|46980.9|47035.9|46995.9|47020.9|46980.9|29
1648664210000|2022-03-30 18:16:50|47025.9|46985.9|47033.7|46993.7|47036.5|46996.5|47025.9|46985.9|3
1648664220000|2022-03-30 18:17:00|47030.9|46990.9|47013.1|46973.1|47030.9|46990.9|47010.3|46970.3|47
1648664230000|2022-03-30 18:17:10|47028.1|46988.1|47030.9|46990.9|47030.9|46990.9|47028.1|46988.1|16
1648664240000|2022-03-30 18:17:20|47028.1|46988.1|47025.3|46985.3|47028.1|46988.1|47018.1|46978.1|4
1648664250000|2022-03-30 18:17:30|47028.1|46988.1|47015.3|46975.3|47028.1|46988.1|47013.1|46973.1|3
1648664260000|2022-03-30 18:17:40|47018.1|46978.1|47018.1|46978.1|47018.1|46978.1|47015.3|46975.3|0
1648664270000|2022-03-30 18:17:50|47023.7|46983.7|47015.9|46975.9|47033.1|46993.1|47015.9|46975.9|10
1648664280000|2022-03-30 18:18:00|47023.1|46983.1|47033.1|46993.1|47035.9|46995.9|47023.1|46983.1|15
1648664290000|2022-03-30 18:18:10|47020.3|46980.3|47075.3|47035.3|47075.3|47035.3|47020.3|46980.3|36
1648664300000|2022-03-30 18:18:20|47073.1|47033.1|47065.2|47025.2|47073.1|47033.1|47065.2|47025.2|0
1648664310000|2022-03-30 18:18:30|47043.1|47003.1|47043.1|47003.1|47043.1|47003.1|47040.9|47000.9|3
1648664320000|2022-03-30 18:18:40|47040.9|47000.9|47040.9|47000.9|47043.1|47003.1|47038.1|46998.1|0
1648664330000|2022-03-30 18:18:50|47038.7|46998.7|47043.1|47003.1|47043.1|47003.1|47038.7|46998.7|7
1648664340000|2022-03-30 18:19:00|47040.9|47000.9|47055.2|47015.2|47058.1|47018.1|47040.9|47000.9|3
1648664350000|2022-03-30 18:19:10|47048.1|47008.1|47040.2|47000.2|47048.1|47008.1|47040.2|47000.2|2
1648664360000|2022-03-30 18:19:20|47045.2|47005.2|47050.2|47010.2|47050.2|47010.2|47040.2|47000.2|1
1648664370000|2022-03-30 18:19:30|47048.1|47008.1|47040.2|47000.2|47048.1|47008.1|47040.2|47000.2|1
1648664380000|2022-03-30 18:19:40|47045.2|47005.2|47042.4|47002.4|47045.2|47005.2|47040.2|47000.2|23
1648664390000|2022-03-30 18:19:50|47045.2|47005.2|47048.1|47008.1|47048.1|47008.1|47040.2|47000.2|20
1648684800000|2022-03-31 00:00:00|47149.1|47029.1|47111.3|47031.3|47149.1|47063.4|47098.4|47029.1|13
1648684810000|2022-03-31 00:00:10|47106.3|47026.3|47111.3|47031.3|47143.4|47046.3|47086.3|47023.4|20
1648684820000|2022-03-31 00:00:20|47109.1|47029.1|47101.9|47061.9|47124.1|47071.3|47097.1|47004.1|15
1648684830000|2022-03-31 00:00:30|47099.1|47059.1|47091.9|47011.9|47106.9|47059.1|47091.9|46986.9|6
1648684840000|2022-03-31 00:00:40|47109.8|46989.8|47106.9|46986.9|47109.8|46989.8|47106.9|46986.9|0
1648684850000|2022-03-31 00:00:50|47091.9|47011.9|47106.9|46986.9|47106.9|47011.9|47091.9|46986.9|0
1648684860000|2022-03-31 00:01:00|47091.9|47011.9|47091.9|47011.9|47109.8|47011.9|47089.1|46986.9|0
1648684870000|2022-03-31 00:01:10|47064.8|47024.8|47079.8|46999.8|47079.8|47024.8|47064.8|46999.8|1
1648684890000|2022-03-31 00:01:30|47061.9|47021.9|47061.9|47021.9|47061.9|47021.9|47061.9|47021.9|0
1648684910000|2022-03-31 00:01:50|47064.8|47024.8|47061.9|47021.9|47064.8|47024.8|47061.9|47021.9|0
1648684920000|2022-03-31 00:02:00|47066.9|47026.9|47079.1|47039.1|47079.1|47039.1|47066.9|47026.9|5
1648684940000|2022-03-31 00:02:20|47076.9|47036.9|47079.1|47039.1|47079.1|47039.1|47076.9|47036.9|0
1648684950000|2022-03-31 00:02:30|47076.9|47036.9|47076.9|47036.9|47079.1|47039.1|47076.9|47036.9|0
1648684980000|2022-03-31 00:03:00|47074.1|47034.1|47074.1|47034.1|47074.1|47034.1|47074.1|47034.1|0
1648685010000|2022-03-31 00:03:30|47054.7|47014.7|47054.7|47014.7|47054.7|47014.7|47054.7|47014.7|1
1648685020000|2022-03-31 00:03:40|47051.9|47011.9|47051.9|47011.9|47051.9|47011.9|47051.9|47011.9|0
1648685040000|2022-03-31 00:04:00|47054.1|47014.1|47049.1|47009.1|47054.1|47014.1|47049.1|47009.1|0
1648685100000|2022-03-31 00:05:00|47054.1|47014.1|47044.1|47004.1|47054.1|47014.1|47044.1|47004.1|4
1648685110000|2022-03-31 00:05:10|47041.9|47001.9|47041.9|47001.9|47041.9|47001.9|47041.9|47001.9|0
1648685140000|2022-03-31 00:05:40|47049.1|47009.1|47049.1|47009.1|47049.1|47009.1|47049.1|47009.1|1
1648685150000|2022-03-31 00:05:50|47059.1|47019.1|47059.1|47019.1|47059.1|47019.1|47059.1|47019.1|1
1648685160000|2022-03-31 00:06:00|47061.9|47021.9|47056.9|47016.9|47066.9|47026.9|47056.9|47016.9|3
1648685190000|2022-03-31 00:06:30|47054.1|47014.1|47056.9|47016.9|47061.9|47021.9|47054.1|47014.1|0
1648685200000|2022-03-31 00:06:40|47059.1|47019.1|47059.1|47019.1|47059.1|47019.1|47059.1|47019.1|0
1648685210000|2022-03-31 00:06:50|47056.9|47016.9|47056.9|47016.9|47056.9|47016.9|47056.9|47016.9|0
1648685220000|2022-03-31 00:07:00|47059.7|47019.7|47061.9|47021.9|47061.9|47021.9|47059.7|47019.7|0
1648685260000|2022-03-31 00:07:40|47066.9|47026.9|47094|47054|47094|47054|47066.9|47026.9|7
1648685280000|2022-03-31 00:08:00|47096.9|47056.9|47106.9|47066.9|47106.9|47066.9|47096.9|47056.9|0
1648685340000|2022-03-31 00:09:00|||||||||1
1648685380000|2022-03-31 00:09:40|47099|47059|47086.9|47046.9|47099|47059|47086.9|47046.9|2
1648685390000|2022-03-31 00:09:50|47084.7|47044.7|47074|47034|47084.7|47044.7|47066.9|47026.9|1
1648685400000|2022-03-31 00:10:00|47081.9|47041.9|47081.9|47041.9|47081.9|47041.9|47081.9|47041.9|0
1648685420000|2022-03-31 00:10:20|47076.9|47036.9|47076.9|47036.9|47079|47039|47076.9|47036.9|1
1648685430000|2022-03-31 00:10:30|47074|47034|47059|47019|47074|47034|47051.9|47011.9|4
1648685440000|2022-03-31 00:10:40|47064|47024|47059|47019|47064|47024|47059|47019|0
1648685450000|2022-03-31 00:10:50|47064|47024|47064|47024|47064|47024|47059|47019|0
1648685460000|2022-03-31 00:11:00|47069|47029|47076.9|47036.9|47076.9|47036.9|47069|47029|0
1648685500000|2022-03-31 00:11:40|47079|47039|47089|47049|47091.9|47051.9|47079|47039|1
1648685510000|2022-03-31 00:11:50|47094|47054|47094|47054|47094|47054|47094|47054|1
1648685520000|2022-03-31 00:12:00|47091.2|47051.2|47081.8|47041.8|47091.2|47051.2|47081.8|47041.8|2
1648685530000|2022-03-31 00:12:10|47089|47049|47089|47049|47089|47049|47089|47049|3
1648685540000|2022-03-31 00:12:20|47086.8|47046.8|47086.8|47046.8|47086.8|47046.8|47086.8|47046.8|0
1648685570000|2022-03-31 00:12:50|47089|47049|47089.7|47049.7|47089.7|47049.7|47089|47049|0
1648685580000|2022-03-31 00:13:00|47086.8|47046.8|47089|47049|47091.8|47051.8|47086.8|47046.8|0
1648685590000|2022-03-31 00:13:10|47091.8|47051.8|47094|47054|47094|47054|47091.8|47051.8|0
1648685620000|2022-03-31 00:13:40|47091.2|47051.2|47086.8|47046.8|47091.8|47051.8|47086.8|47046.8|2
1648685640000|2022-03-31 00:14:00|47081.8|47041.8|47084|47044|47084|47044|47081.8|47041.8|0
1648685660000|2022-03-31 00:14:20|47077.5|47037.5|47077.5|47037.5|47077.5|47037.5|47077.5|47037.5|1
1648685670000|2022-03-31 00:14:30|47071.8|47031.8|47071.8|47031.8|47071.8|47031.8|47071.8|47031.8|0
1648685700000|2022-03-31 00:15:00|47061.8|47021.8|47066.8|47026.8|47066.8|47026.8|47061.8|47021.8|1
1648685710000|2022-03-31 00:15:10|47064.7|47024.7|47051.8|47011.8|47064.7|47024.7|47051.8|47011.8|2
1648685720000|2022-03-31 00:15:20|47054|47014|47061.2|47021.2|47061.2|47021.2|47054|47014|0
1648685730000|2022-03-31 00:15:30|47066.8|47026.8|47064.7|47024.7|47066.8|47026.8|47049|47009|1
1648685740000|2022-03-31 00:15:40|47061.8|47021.8|47061.8|47021.8|47064|47024|47056.8|47016.8|1
1648685750000|2022-03-31 00:15:50|47059|47019|47039.7|46999.7|47059|47019|47034.7|46994.7|1
1648685760000|2022-03-31 00:16:00|47036.8|46996.8|47026.8|46986.8|47036.8|46996.8|47016.8|46976.8|2
1648685770000|2022-03-31 00:16:10|47024.7|46984.7|47026.8|46986.8|47026.8|46986.8|47024.7|46984.7|1
1648685780000|2022-03-31 00:16:20|47031.8|46991.8|47029|46989|47041.1|47001.1|47029|46989|2
1648685790000|2022-03-31 00:16:30|47026.8|46986.8|47026.8|46986.8|47026.8|46986.8|47026.8|46986.8|0
1648685800000|2022-03-31 00:16:40|47029|46989|47026.8|46986.8|47031.8|46991.8|47026.8|46986.8|2
1648685850000|2022-03-31 00:17:30|47021.8|46981.8|47021.8|46981.8|47021.8|46981.8|47011.8|46971.8|3
1648685860000|2022-03-31 00:17:40|47019.6|46979.6|47016.8|46976.8|47019.6|46979.6|47016.8|46976.8|0
1648685870000|2022-03-31 00:17:50|47014.6|46974.6|47014.6|46974.6|47014.6|46974.6|47014.6|46974.6|1
1648685880000|2022-03-31 00:18:00|47010.3|46970.3|47014.6|46974.6|47014.6|46974.6|47006.8|46966.8|0
1648685890000|2022-03-31 00:18:10|47011.8|46971.8|47011.8|46971.8|47016.8|46976.8|47011.8|46971.8|0
1648685910000|2022-03-31 00:18:30|47014.6|46974.6|47019|46979|47024.6|46984.6|47011.8|46971.8|2
1648685920000|2022-03-31 00:18:40|47019.6|46979.6|47021.8|46981.8|47021.8|46981.8|47016.8|46976.8|0
1648685930000|2022-03-31 00:18:50|47019.6|46979.6|47019|46979|47019.6|46979.6|47014.6|46974.6|0
1648685940000|2022-03-31 00:19:00|47016.8|46976.8|47016.8|46976.8|47016.8|46976.8|47016.8|46976.8|0
1648685980000|2022-03-31 00:19:40|47009|46969|47014.6|46974.6|47014.6|46974.6|47009|46969|2
1648685990000|2022-03-31 00:19:50|47011.8|46971.8|47011.8|46971.8|47011.8|46971.8|47011.8|46971.8|0
1648686000000|2022-03-31 00:20:00|47019|46979|47019|46979|47019|46979|47019|46979|0
1648686020000|2022-03-31 00:20:20|47016.8|46976.8|47006.8|46966.8|47016.8|46976.8|47006.8|46966.8|2
1648686030000|2022-03-31 00:20:30|47004.6|46964.6|46996.8|46956.8|47004.6|46964.6|46996.8|46956.8|0
1648686040000|2022-03-31 00:20:40|47001.8|46961.8|47006.8|46966.8|47006.8|46966.8|47001.8|46961.8|1
1648686060000|2022-03-31 00:21:00|47001.1|46961.1|46996.8|46956.8|47001.1|46961.1|46996.8|46956.8|1
1648686070000|2022-03-31 00:21:10|46991.8|46951.8|46951.8|46911.8|46991.8|46951.8|46949.6|46909.6|7
1648686080000|2022-03-31 00:21:20|46957.5|46917.5|46956.8|46916.8|46961.8|46921.8|46956.8|46916.8|2
1648686090000|2022-03-31 00:21:30|46958.9|46918.9|46961.8|46921.8|46961.8|46921.8|46958.9|46918.9|0
1648686100000|2022-03-31 00:21:40|46959.6|46919.6|46961.8|46921.8|46961.8|46921.8|46959.6|46919.6|0
1648686120000|2022-03-31 00:22:00|46959.6|46919.6|46961.8|46921.8|46961.8|46921.8|46959.6|46919.6|1
1648686130000|2022-03-31 00:22:10|46959.6|46919.6|46956.8|46916.8|46959.6|46919.6|46956.8|46916.8|0
1648686140000|2022-03-31 00:22:20|46954.6|46914.6|46954.6|46914.6|46954.6|46914.6|46952.4|46912.4|0
1648686160000|2022-03-31 00:22:40|46956.8|46916.8|46956.8|46916.8|46956.8|46916.8|46956.8|46916.8|0
1648686170000|2022-03-31 00:22:50|46961.8|46921.8|46961.8|46921.8|46961.8|46921.8|46961.8|46921.8|0
1648686180000|2022-03-31 00:23:00|46964.6|46924.6|46961.8|46921.8|46964.6|46924.6|46961.8|46921.8|0
1648686190000|2022-03-31 00:23:10|46959.6|46919.6|46954.6|46914.6|46959.6|46919.6|46954.6|46914.6|0
1648686210000|2022-03-31 00:23:30|46949.6|46909.6|46949.6|46909.6|46949.6|46909.6|46949.6|46909.6|0
1648686220000|2022-03-31 00:23:40|46946.8|46906.8|46946.8|46906.8|46946.8|46906.8|46946.8|46906.8|0
1648686230000|2022-03-31 00:23:50|46948.9|46908.9|46948.9|46908.9|46948.9|46908.9|46948.9|46908.9|0
1648686250000|2022-03-31 00:24:10|46946.8|46906.8|46946.8|46906.8|46946.8|46906.8|46946.8|46906.8|0
1648686280000|2022-03-31 00:24:40|46948.9|46908.9|46948.9|46908.9|46948.9|46908.9|46948.9|46908.9|1
1648686370000|2022-03-31 00:26:10|46943.9|46903.9|46933.9|46893.9|46943.9|46903.9|46933.9|46893.9|0
1648686380000|2022-03-31 00:26:20|46931.7|46891.7|46933.9|46893.9|46933.9|46893.9|46931.7|46891.7|0
1648686410000|2022-03-31 00:26:50|46936.7|46896.7|46936.7|46896.7|46936.7|46896.7|46936.7|46896.7|0
1648686420000|2022-03-31 00:27:00|46938.9|46898.9|46931.7|46891.7|46938.9|46898.9|46931.7|46891.7|0
1648686430000|2022-03-31 00:27:10|46911.1|46871.1|46908.9|46868.9|46911.1|46871.1|46908.9|46868.9|1
1648686440000|2022-03-31 00:27:20|46906.7|46866.7|46906.1|46866.1|46906.7|46866.7|46903.9|46863.9|0
1648686450000|2022-03-31 00:27:30|46908.9|46868.9|46921.1|46881.1|46921.1|46881.1|46908.9|46868.9|1
1648686460000|2022-03-31 00:27:40|46926.7|46886.7|46926.7|46886.7|46926.7|46886.7|46926.7|46886.7|0
1648686470000|2022-03-31 00:27:50|46928.9|46888.9|46928.9|46888.9|46928.9|46888.9|46928.9|46888.9|0
1648686480000|2022-03-31 00:28:00|46933.9|46893.9|46946.7|46906.7|46946.7|46906.7|46928.9|46888.9|0
1648686490000|2022-03-31 00:28:10|46948.9|46908.9|46948.9|46908.9|46948.9|46908.9|46948.9|46908.9|0
1648686500000|2022-03-31 00:28:20|46946.7|46906.7|46941.7|46901.7|46946.7|46906.7|46938.9|46898.9|0
1648686510000|2022-03-31 00:28:30|46938.9|46898.9|46933.9|46893.9|46938.9|46898.9|46933.9|46893.9|4
1648686520000|2022-03-31 00:28:40|||||||||4
1648686530000|2022-03-31 00:28:50|46931.7|46891.7|46931.7|46891.7|46931.7|46891.7|46931.7|46891.7|1
1648686540000|2022-03-31 00:29:00|46921.7|46881.7|46921.7|46881.7|46921.7|46881.7|46921.7|46881.7|0
1648686550000|2022-03-31 00:29:10|46924.6|46884.6|46926.7|46886.7|46926.7|46886.7|46924.6|46884.6|0
1648686560000|2022-03-31 00:29:20|46928.9|46888.9|46931.7|46891.7|46931.7|46891.7|46928.9|46888.9|0
1648686570000|2022-03-31 00:29:30|46938.9|46898.9|46938.9|46898.9|46938.9|46898.9|46938.9|46898.9|1
1648686580000|2022-03-31 00:29:40|46941.1|46901.1|46943.9|46903.9|46943.9|46903.9|46941.1|46901.1|0
1648686590000|2022-03-31 00:29:50|46946.7|46906.7|46948.9|46908.9|46948.9|46908.9|46946.7|46906.7|0
1648686600000|2022-03-31 00:30:00|46946.7|46906.7|46941.7|46901.7|46946.7|46906.7|46941.7|46901.7|0
1648686610000|2022-03-31 00:30:10|46938.9|46898.9|46941.7|46901.7|46941.7|46901.7|46938.9|46898.9|0
1648686630000|2022-03-31 00:30:30|46938.9|46898.9|46938.9|46898.9|46948.9|46908.9|46938.9|46898.9|0
1648686640000|2022-03-31 00:30:40|46943.9|46903.9|46938.9|46898.9|46943.9|46903.9|46938.9|46898.9|0
1648686660000|2022-03-31 00:31:00|46948.9|46908.9|46948.9|46908.9|46948.9|46908.9|46948.9|46908.9|0
1648686690000|2022-03-31 00:31:30|46946.7|46906.7|46941.7|46901.7|46946.7|46906.7|46941.7|46901.7|0
1648686700000|2022-03-31 00:31:40|46938.9|46898.9|46941.7|46901.7|46944.5|46904.5|46938.9|46898.9|0
1648686710000|2022-03-31 00:31:50|46944.5|46904.5|46946.7|46906.7|46948.9|46908.9|46944.5|46904.5|0
1648686720000|2022-03-31 00:32:00|46948.9|46908.9|46948.9|46908.9|46948.9|46908.9|46948.9|46908.9|0
1648686750000|2022-03-31 00:32:30|46964.5|46924.5|46958.9|46918.9|46964.5|46924.5|46958.9|46918.9|0
1648686760000|2022-03-31 00:32:40|46956.7|46916.7|46958.9|46918.9|46958.9|46918.9|46956.7|46916.7|0
1648686770000|2022-03-31 00:32:50|46961.7|46921.7|46966.7|46926.7|46966.7|46926.7|46961.7|46921.7|0
1648686780000|2022-03-31 00:33:00|46958.9|46918.9|46946.7|46906.7|46958.9|46918.9|46946.7|46906.7|2
1648686790000|2022-03-31 00:33:10|46948.9|46908.9|46948.9|46908.9|46951.7|46911.7|46946.7|46906.7|0
1648686800000|2022-03-31 00:33:20|46951.7|46911.7|46944.5|46904.5|46951.7|46911.7|46944.5|46904.5|0
1648686820000|2022-03-31 00:33:40|46941.7|46901.7|46941.7|46901.7|46941.7|46901.7|46941.7|46901.7|0
1648686850000|2022-03-31 00:34:10|46944.5|46904.5|46951.7|46911.7|46951.7|46911.7|46944.5|46904.5|0
1648686860000|2022-03-31 00:34:20|46949.5|46909.5|46941.7|46901.7|46949.5|46909.5|46941.7|46901.7|0
1648686880000|2022-03-31 00:34:40|46943.9|46903.9|46946.7|46906.7|46946.7|46906.7|46943.9|46903.9|0
1648686920000|2022-03-31 00:35:20|46961.7|46921.7|46956.7|46916.7|46966.7|46926.7|46956.7|46916.7|3
1648686930000|2022-03-31 00:35:30|46954.5|46914.5|46941.7|46901.7|46954.5|46914.5|46941.7|46901.7|0
1648686940000|2022-03-31 00:35:40|46938.8|46898.8|46906.7|46866.7|46938.8|46898.8|46906.7|46866.7|0
1648686950000|2022-03-31 00:35:50|46908.8|46868.8|46906.7|46866.7|46916.7|46876.7|46906.7|46866.7|10
1648686960000|2022-03-31 00:36:00|46908.8|46868.8|46908.8|46868.8|46921.7|46881.7|46908.8|46868.8|7
1648686970000|2022-03-31 00:36:10|46906.7|46866.7|46896.7|46856.7|46906.7|46866.7|46896.7|46856.7|2
1648686980000|2022-03-31 00:36:20|46899.5|46859.5|46894.5|46854.5|46899.5|46859.5|46894.5|46854.5|7
1648686990000|2022-03-31 00:36:30|46892.4|46852.4|46892.4|46852.4|46892.4|46852.4|46892.4|46852.4|0
1648687010000|2022-03-31 00:36:50|46895.2|46855.2|46902.3|46862.3|46902.3|46862.3|46894.5|46854.5|1
1648687020000|2022-03-31 00:37:00|||||||||2
1648687030000|2022-03-31 00:37:10|46899.5|46859.5|46892.3|46852.3|46902.3|46862.3|46892.3|46852.3|1
1648687040000|2022-03-31 00:37:20|46897.3|46857.3|46897.3|46857.3|46897.3|46857.3|46887.3|46847.3|8
1648687060000|2022-03-31 00:37:40|46900.2|46860.2|46900.2|46860.2|46900.2|46860.2|46900.2|46860.2|0
1648687070000|2022-03-31 00:37:50|46906.7|46866.7|46906.7|46866.7|46906.7|46866.7|46906.7|46866.7|0
1648687080000|2022-03-31 00:38:00|46912.3|46872.3|46912.3|46872.3|46912.3|46872.3|46910.2|46870.2|0
1648687090000|2022-03-31 00:38:10|46910.2|46870.2|46912.3|46872.3|46912.3|46872.3|46907.3|46867.3|0
1648687100000|2022-03-31 00:38:20|46907.3|46867.3|46907.3|46867.3|46907.3|46867.3|46907.3|46867.3|0
1648687110000|2022-03-31 00:38:30|46904.5|46864.5|46904.5|46864.5|46904.5|46864.5|46904.5|46864.5|0
1648687130000|2022-03-31 00:38:50|46896.7|46856.7|46894.5|46854.5|46897.3|46857.3|46894.5|46854.5|0
1648687140000|2022-03-31 00:39:00|46897.3|46857.3|46894.5|46854.5|46897.3|46857.3|46887.3|46847.3|1
1648687150000|2022-03-31 00:39:10|46899.5|46859.5|46899.5|46859.5|46899.5|46859.5|46899.5|46859.5|0
1648687170000|2022-03-31 00:39:30|46894.5|46854.5|46894.5|46854.5|46894.5|46854.5|46894.5|46854.5|1
1648687180000|2022-03-31 00:39:40|46897.3|46857.3|46897.3|46857.3|46897.3|46857.3|46897.3|46857.3|17
1648687200000|2022-03-31 00:40:00|46894.5|46854.5|46894.5|46854.5|46897.3|46857.3|46894.5|46854.5|0
1648687210000|2022-03-31 00:40:10|46892.3|46852.3|46889.5|46849.5|46892.3|46852.3|46889.5|46849.5|8
1648687220000|2022-03-31 00:40:20|46887.3|46847.3|46898|46858|46898|46858|46887.3|46847.3|2
1648687230000|2022-03-31 00:40:30|46895.2|46855.2|46918|46878|46918|46878|46895.2|46855.2|2
1648687250000|2022-03-31 00:40:50|46915.2|46875.2|46918|46878|46918|46878|46915.2|46875.2|1
1648687260000|2022-03-31 00:41:00|46910.2|46870.2|46898|46858|46910.2|46870.2|46898|46858|18
1648687270000|2022-03-31 00:41:10|46895.2|46855.2|46908|46868|46908|46868|46895.2|46855.2|1
1648687290000|2022-03-31 00:41:30|46910.8|46870.8|46910.8|46870.8|46910.8|46870.8|46910.8|46870.8|0
1648687300000|2022-03-31 00:41:40|46913|46873|46918|46878|46918|46878|46913|46873|0
1648687310000|2022-03-31 00:41:50|46913|46873|46918|46878|46918|46878|46913|46873|0
1648687320000|2022-03-31 00:42:00|46913|46873|46918|46878|46918|46878|46908|46868|0
1648687340000|2022-03-31 00:42:20|46910.2|46870.2|46908|46868|46918|46878|46908|46868|0
1648687360000|2022-03-31 00:42:40|46913|46873|46918|46878|46918|46878|46903|46863|2
1648687370000|2022-03-31 00:42:50|46913|46873|46913|46873|46918|46878|46913|46873|0
1648687390000|2022-03-31 00:43:10|46910.1|46870.1|46918|46878|46918|46878|46910.1|46870.1|0
1648687400000|2022-03-31 00:43:20|||||||||1
1648687410000|2022-03-31 00:43:30|46923|46883|46930.1|46890.1|46930.1|46890.1|46923|46883|1
1648687420000|2022-03-31 00:43:40|46933|46893|46930.1|46890.1|46933|46893|46928|46888|0
1648687430000|2022-03-31 00:43:50|46933|46893|46933|46893|46938|46898|46933|46893|0
1648687440000|2022-03-31 00:44:00|46930.1|46890.1|46930.1|46890.1|46933|46893|46930.1|46890.1|0
1648687450000|2022-03-31 00:44:10|46938|46898|46933|46893|46938|46898|46933|46893|2
1648687460000|2022-03-31 00:44:20|46930.1|46890.1|46930.1|46890.1|46930.1|46890.1|46930.1|46890.1|3
1648687470000|2022-03-31 00:44:30|46950.1|46910.1|46950.1|46910.1|46950.1|46910.1|46950.1|46910.1|7
1648687490000|2022-03-31 00:44:50|46958|46918|46950.1|46910.1|46958|46918|46950.1|46910.1|0
1648687500000|2022-03-31 00:45:00|46955.1|46915.1|46950.1|46910.1|46955.1|46915.1|46950.1|46910.1|0
1648687530000|2022-03-31 00:45:30|46952.3|46912.3|46958|46918|46958|46918|46952.3|46912.3|0
1648687540000|2022-03-31 00:45:40|46955.8|46915.8|46958|46918|46958|46918|46950.1|46910.1|4
1648687560000|2022-03-31 00:46:00|46953|46913|46958|46918|46958|46918|46953|46913|2
1648687570000|2022-03-31 00:46:10|46960.1|46920.1|46950.1|46910.1|46960.1|46920.1|46950.1|46910.1|2
1648687580000|2022-03-31 00:46:20|46960.1|46920.1|46958|46918|46960.1|46920.1|46955.1|46915.1|0
1648687590000|2022-03-31 00:46:30|46950.1|46910.1|46958|46918|46960.1|46920.1|46950.1|46910.1|0
1648687600000|2022-03-31 00:46:40|46952.3|46912.3|46950.1|46910.1|46952.3|46912.3|46950.1|46910.1|1
1648687610000|2022-03-31 00:46:50|46953|46913|46958|46918|46958|46918|46953|46913|0
1648687620000|2022-03-31 00:47:00|46960.1|46920.1|46968|46928|46968|46928|46960.1|46920.1|0
1648687630000|2022-03-31 00:47:10|46960.8|46920.8|46963|46923|46963|46923|46958|46918|0
1648687640000|2022-03-31 00:47:20|46958|46918|46958|46918|46967.3|46927.3|46958|46918|1
1648687650000|2022-03-31 00:47:30|46953|46913|46953|46913|46953|46913|46953|46913|1
1648687670000|2022-03-31 00:47:50|46953.6|46913.6|46945.8|46905.8|46953.6|46913.6|46945.8|46905.8|3
1648687680000|2022-03-31 00:48:00|46947.9|46907.9|46952.9|46912.9|46952.9|46912.9|46947.9|46907.9|0
1648687690000|2022-03-31 00:48:10|46950.8|46910.8|46950.8|46910.8|46952.9|46912.9|46950.8|46910.8|0
1648687700000|2022-03-31 00:48:20|46952.9|46912.9|46957.9|46917.9|46957.9|46917.9|46952.9|46912.9|1
1648687710000|2022-03-31 00:48:30|46955.1|46915.1|46955.1|46915.1|46957.9|46917.9|46955.1|46915.1|0
1648687720000|2022-03-31 00:48:40|46957.9|46917.9|46955.1|46915.1|46967.9|46927.9|46955.1|46915.1|2
1648687740000|2022-03-31 00:49:00|46952.9|46912.9|46942.9|46902.9|46952.9|46912.9|46937.9|46897.9|2
1648687770000|2022-03-31 00:49:30|46945.8|46905.8|46945.8|46905.8|46945.8|46905.8|46945.8|46905.8|2
1648687790000|2022-03-31 00:49:50|46948.6|46908.6|46945.8|46905.8|46948.6|46908.6|46945.8|46905.8|0
1648687810000|2022-03-31 00:50:10|46937.9|46897.9|46937.9|46897.9|46937.9|46897.9|46937.9|46897.9|0
1648687830000|2022-03-31 00:50:30|46932.9|46892.9|46932.9|46892.9|46932.9|46892.9|46932.9|46892.9|0
1648687890000|2022-03-31 00:51:30|46937.9|46897.9|46937.9|46897.9|46937.9|46897.9|46937.9|46897.9|0
1648687900000|2022-03-31 00:51:40|46940.1|46900.1|46942.9|46902.9|46942.9|46902.9|46940.1|46900.1|0
1648687910000|2022-03-31 00:51:50|46945.1|46905.1|46945.1|46905.1|46945.1|46905.1|46945.1|46905.1|2
1648687950000|2022-03-31 00:52:30|46930.1|46890.1|46930.1|46890.1|46930.1|46890.1|46930.1|46890.1|0
1648687980000|2022-03-31 00:53:00|46932.9|46892.9|46932.9|46892.9|46932.9|46892.9|46932.9|46892.9|0
1648687990000|2022-03-31 00:53:10|46940.1|46900.1|46940.1|46900.1|46940.1|46900.1|46940.1|46900.1|1
1648688060000|2022-03-31 00:54:20|46945.1|46905.1|46945.1|46905.1|46945.1|46905.1|46945.1|46905.1|0
1648688070000|2022-03-31 00:54:30|46947.9|46907.9|46942.9|46902.9|46947.9|46907.9|46942.9|46902.9|0
1648688080000|2022-03-31 00:54:40|46932.9|46892.9|46932.9|46892.9|46932.9|46892.9|46932.9|46892.9|0
1648688110000|2022-03-31 00:55:10|46930.1|46890.1|46930.1|46890.1|46932.9|46892.9|46930.1|46890.1|0
1648688130000|2022-03-31 00:55:30|46932.9|46892.9|46932.9|46892.9|46932.9|46892.9|46932.9|46892.9|0
1648688140000|2022-03-31 00:55:40|46930.1|46890.1|46930.1|46890.1|46930.1|46890.1|46930.1|46890.1|0
1648688170000|2022-03-31 00:56:10|46932.9|46892.9|46932.9|46892.9|46932.9|46892.9|46932.9|46892.9|0
1648688180000|2022-03-31 00:56:20|46937.9|46897.9|46940.1|46900.1|46940.1|46900.1|46937.9|46897.9|0
1648688220000|2022-03-31 00:57:00|46940|46900|46940|46900|46940|46900|46940|46900|0
1648688240000|2022-03-31 00:57:20|46942.9|46902.9|46942.9|46902.9|46942.9|46902.9|46942.9|46902.9|0
1648688250000|2022-03-31 00:57:30|46945|46905|46945|46905|46945|46905|46945|46905|0
1648688350000|2022-03-31 00:59:10|46951.5|46911.5|46940|46900|46951.5|46911.5|46940|46900|1
1648688360000|2022-03-31 00:59:20|46937.9|46897.9|46932.9|46892.9|46937.9|46897.9|46927.9|46887.9|1
1648688380000|2022-03-31 00:59:40|46937.9|46897.9|46937.9|46897.9|46937.9|46897.9|46937.9|46897.9|0
1648688390000|2022-03-31 00:59:50|46940|46900|46940|46900|46940|46900|46940|46900|0
1648688400000|2022-03-31 01:00:00|46937.9|46897.9|46920|46880|46937.9|46897.9|46912.9|46872.9|0
1648688410000|2022-03-31 01:00:10|46927.9|46887.9|46925|46885|46927.9|46887.9|46925|46885|0
1648688420000|2022-03-31 01:00:20|46927.9|46887.9|46940|46900|46940|46900|46927.9|46887.9|0
1648688430000|2022-03-31 01:00:30|46930|46890|46915.7|46875.7|46930|46890|46915.7|46875.7|0
1648688440000|2022-03-31 01:00:40|46910|46870|46920|46880|46920|46880|46910|46870|0
1648688450000|2022-03-31 01:00:50|46910|46870|46920|46880|46920|46880|46910|46870|0
1648688460000|2022-03-31 01:01:00|46917.9|46877.9|46900|46860|46917.9|46877.9|46895|46855|2
1648688470000|2022-03-31 01:01:10|46902.9|46862.9|46920|46880|46920|46880|46902.9|46862.9|0
1648688480000|2022-03-31 01:01:20|46925|46885|46925|46885|46925|46885|46925|46885|0
1648688490000|2022-03-31 01:01:30|46922.9|46882.9|46915|46875|46922.9|46882.9|46915|46875|0
1648688500000|2022-03-31 01:01:40|46920|46880|46920|46880|46920|46880|46920|46880|0
1648688510000|2022-03-31 01:01:50|46910|46870|46920|46880|46920|46880|46910|46870|0
1648688520000|2022-03-31 01:02:00|46917.9|46877.9|46907.9|46867.9|46920|46880|46907.9|46867.9|1
1648688530000|2022-03-31 01:02:10|46922.9|46882.9|46925|46885|46925|46885|46920|46880|1
1648688540000|2022-03-31 01:02:20|46922.9|46882.9|46907.9|46867.9|46922.9|46882.9|46907.2|46867.2|1
1648688550000|2022-03-31 01:02:30|46903.5|46863.5|46897.9|46857.9|46903.5|46863.5|46895|46855|0
1648688560000|2022-03-31 01:02:40|46897.8|46857.8|46897.8|46857.8|46900|46860|46897.8|46857.8|1
1648688580000|2022-03-31 01:03:00|46892.8|46852.8|46892.8|46852.8|46897.8|46857.8|46892.8|46852.8|2
1648688610000|2022-03-31 01:03:30|46902.8|46862.8|46892.8|46852.8|46902.8|46862.8|46892.8|46852.8|2
1648688620000|2022-03-31 01:03:40|||||||||5
1648688630000|2022-03-31 01:03:50|46895.7|46855.7|46892.8|46852.8|46900|46860|46892.8|46852.8|3
1648688640000|2022-03-31 01:04:00|46900|46860|46902.8|46862.8|46902.8|46862.8|46897.8|46857.8|2
1648688650000|2022-03-31 01:04:10|46897.8|46857.8|46897.8|46857.8|46897.8|46857.8|46897.8|46857.8|0
1648688660000|2022-03-31 01:04:20|46902.8|46862.8|46912.8|46872.8|46912.8|46872.8|46902.8|46862.8|2
1648688670000|2022-03-31 01:04:30|46910.7|46870.7|46912.8|46872.8|46912.8|46872.8|46910|46870|0
1648688680000|2022-03-31 01:04:40|46920|46880|46907.8|46867.8|46920|46880|46907.8|46867.8|1
1648688690000|2022-03-31 01:04:50|46910.7|46870.7|46910.7|46870.7|46910.7|46870.7|46907.8|46867.8|0
1648688700000|2022-03-31 01:05:00|46907.8|46867.8|46917.8|46877.8|46932.2|46892.2|46907.8|46867.8|3
1648688710000|2022-03-31 01:05:10|46915.7|46875.7|46905.7|46865.7|46915.7|46875.7|46905.7|46865.7|1
1648688720000|2022-03-31 01:05:20|46907.8|46867.8|46912.8|46872.8|46912.8|46872.8|46907.8|46867.8|0
1648688730000|2022-03-31 01:05:30|46922.8|46882.8|46912.8|46872.8|46922.8|46882.8|46912.8|46872.8|2
1648688740000|2022-03-31 01:05:40|46920|46880|46915.7|46875.7|46925.7|46885.7|46912.8|46872.8|2
1648688750000|2022-03-31 01:05:50|46912.8|46872.8|46925.7|46885.7|46930|46890|46912.8|46872.8|2
1648688760000|2022-03-31 01:06:00|46920.7|46880.7|46915.7|46875.7|46920.7|46880.7|46915.7|46875.7|0
1648688770000|2022-03-31 01:06:10|46913.5|46873.5|46900.7|46860.7|46913.5|46873.5|46900.7|46860.7|0
1648688780000|2022-03-31 01:06:20|46917.8|46877.8|46920|46880|46920|46880|46917.8|46877.8|2
1648688790000|2022-03-31 01:06:30|46925.7|46885.7|46925.7|46885.7|46927.8|46887.8|46915.7|46875.7|2
1648688800000|2022-03-31 01:06:40|46920.7|46880.7|46930.7|46890.7|46935.7|46895.7|46920.7|46880.7|1
1648688810000|2022-03-31 01:06:50|46925.7|46885.7|46932.8|46892.8|46935.7|46895.7|46925.7|46885.7|1
1648688820000|2022-03-31 01:07:00|46935.7|46895.7|46932.8|46892.8|46940|46900|46932.8|46892.8|0
1648688850000|2022-03-31 01:07:30|46935|46895|46970.7|46930.7|46977.8|46937.8|46935|46895|1
1648688860000|2022-03-31 01:07:40|46967.8|46927.8|46967.8|46927.8|46967.8|46927.8|46967.8|46927.8|0
1648688870000|2022-03-31 01:07:50|46972.8|46932.8|46970.7|46930.7|46972.8|46932.8|46970.7|46930.7|1
1648688880000|2022-03-31 01:08:00|46960.7|46920.7|46952.8|46912.8|46960.7|46920.7|46952.8|46912.8|4
1648688890000|2022-03-31 01:08:10|46955.7|46915.7|46955.7|46915.7|46955.7|46915.7|46952.8|46912.8|0
1648688900000|2022-03-31 01:08:20|46957.8|46917.8|46955.7|46915.7|46957.8|46917.8|46955.7|46915.7|0
1648688910000|2022-03-31 01:08:30|46955.6|46915.6|46952.8|46912.8|46955.6|46915.6|46952.8|46912.8|0
1648688950000|2022-03-31 01:09:10|46955.6|46915.6|46955.6|46915.6|46955.6|46915.6|46952.8|46912.8|0
1648688960000|2022-03-31 01:09:20|46952.8|46912.8|46952.8|46912.8|46952.8|46912.8|46952.8|46912.8|0
1648688970000|2022-03-31 01:09:30|46947.8|46907.8|46947.8|46907.8|46947.8|46907.8|46947.8|46907.8|0
1648688980000|2022-03-31 01:09:40|46952.8|46912.8|46952.8|46912.8|46952.8|46912.8|46950|46910|1
1648688990000|2022-03-31 01:09:50|46950|46910|46950|46910|46955.6|46915.6|46950|46910|0
1648689000000|2022-03-31 01:10:00|46952.8|46912.8|46950|46910|46952.8|46912.8|46950|46910|0
1648689020000|2022-03-31 01:10:20|46952.8|46912.8|46942.8|46902.8|46952.8|46912.8|46942.8|46902.8|4
1648689030000|2022-03-31 01:10:30|46937.8|46897.8|46937.8|46897.8|46937.8|46897.8|46937.8|46897.8|0
1648689050000|2022-03-31 01:10:50|46930.6|46890.6|46920|46880|46930.6|46890.6|46920|46880|1
1648689060000|2022-03-31 01:11:00|46922.8|46882.8|46920|46880|46922.8|46882.8|46915|46875|0
1648689070000|2022-03-31 01:11:10|46922.8|46882.8|46922.8|46882.8|46922.8|46882.8|46920|46880|0
1648689080000|2022-03-31 01:11:20|46920|46880|46905|46865|46922.8|46882.8|46905|46865|0
1648689090000|2022-03-31 01:11:30|46907.1|46867.1|46912.8|46872.8|46912.8|46872.8|46904.9|46864.9|0
1648689100000|2022-03-31 01:11:40|46909.9|46869.9|46897.8|46857.8|46912.8|46872.8|46894.9|46854.9|13
1648689110000|2022-03-31 01:11:50|46894.9|46854.9|46897.1|46857.1|46902.8|46862.8|46894.9|46854.9|0
1648689120000|2022-03-31 01:12:00|46902.8|46862.8|46894.3|46854.3|46902.8|46862.8|46889.3|46849.3|0
1648689130000|2022-03-31 01:12:10|46897.1|46857.1|46899.9|46859.9|46899.9|46859.9|46892.1|46852.1|0
1648689140000|2022-03-31 01:12:20|46902.8|46862.8|46902.8|46862.8|46902.8|46862.8|46902.8|46862.8|0
1648689150000|2022-03-31 01:12:30|46897.1|46857.1|46897.1|46857.1|46897.1|46857.1|46897.1|46857.1|0
1648689160000|2022-03-31 01:12:40|46899.9|46859.9|46899.3|46859.3|46902.1|46862.1|46899.3|46859.3|0
1648689170000|2022-03-31 01:12:50|46902.1|46862.1|46902.1|46862.1|46902.1|46862.1|46902.1|46862.1|0
1648689180000|2022-03-31 01:13:00|46899.3|46859.3|46902.1|46862.1|46902.1|46862.1|46899.3|46859.3|0
1648689190000|2022-03-31 01:13:10|46907.1|46867.1|46914.9|46874.9|46917.1|46877.1|46907.1|46867.1|0
1648689200000|2022-03-31 01:13:20|46917.1|46877.1|46917.1|46877.1|46917.1|46877.1|46917.1|46877.1|0
1648689220000|2022-03-31 01:13:40|46919.9|46879.9|46919.9|46879.9|46919.9|46879.9|46919.9|46879.9|0
1648689230000|2022-03-31 01:13:50|46917.1|46877.1|46917.1|46877.1|46917.1|46877.1|46917.1|46877.1|0
1648689240000|2022-03-31 01:14:00|46914.9|46874.9|46909.9|46869.9|46914.9|46874.9|46909.9|46869.9|0
1648689270000|2022-03-31 01:14:30|46907.1|46867.1|46909.9|46869.9|46909.9|46869.9|46907.1|46867.1|0
1648689280000|2022-03-31 01:14:40|46907.1|46867.1|46907.1|46867.1|46907.1|46867.1|46907.1|46867.1|0
1648689300000|2022-03-31 01:15:00|46912.8|46872.8|46912.8|46872.8|46912.8|46872.8|46912.8|46872.8|0
1648689310000|2022-03-31 01:15:10|46914.9|46874.9|46912.8|46872.8|46914.9|46874.9|46912.8|46872.8|2
1648689320000|2022-03-31 01:15:20|46907.1|46867.1|46909.9|46869.9|46909.9|46869.9|46907.1|46867.1|0
1648689330000|2022-03-31 01:15:30|46907.1|46867.1|46907.1|46867.1|46907.1|46867.1|46907.1|46867.1|0
1648689340000|2022-03-31 01:15:40|46909.9|46869.9|46917.1|46877.1|46917.1|46877.1|46909.9|46869.9|1
1648689450000|2022-03-31 01:17:30|46921.4|46881.4|46937.1|46897.1|46937.1|46897.1|46921.4|46881.4|0
1648689460000|2022-03-31 01:17:40|46939.2|46899.2|46957.1|46917.1|46962.1|46922.1|46939.2|46899.2|1
1648689480000|2022-03-31 01:18:00|46952.1|46912.1|46952.1|46912.1|46952.1|46912.1|46952.1|46912.1|1
1648689530000|2022-03-31 01:18:50|46939.9|46899.9|46942.1|46902.1|46942.1|46902.1|46939.2|46899.2|1
1648689540000|2022-03-31 01:19:00|46939.2|46899.2|46939.2|46899.2|46939.2|46899.2|46939.2|46899.2|0
1648689600000|2022-03-31 01:20:00|46942.1|46902.1|46942.1|46902.1|46942.1|46902.1|46942.1|46902.1|0
1648689620000|2022-03-31 01:20:20|46942|46902|46942|46902|46942|46902|46942|46902|0
1648689670000|2022-03-31 01:21:10|46934.2|46894.2|46936.4|46896.4|46936.4|46896.4|46934.2|46894.2|0
1648689690000|2022-03-31 01:21:30|46939.2|46899.2|46934.2|46894.2|46939.2|46899.2|46934.2|46894.2|0
1648689700000|2022-03-31 01:21:40|46936.4|46896.4|46951.4|46911.4|46951.4|46911.4|46936.4|46896.4|7
1648689710000|2022-03-31 01:21:50|46954.2|46914.2|46967|46927|46967|46927|46954.2|46914.2|6
1648689720000|2022-03-31 01:22:00|46964.2|46924.2|46964.2|46924.2|46964.2|46924.2|46964.2|46924.2|0
1648689730000|2022-03-31 01:22:10|46967|46927|46972|46932|46972|46932|46967|46927|0
1648689740000|2022-03-31 01:22:20|46974.9|46934.9|46972.7|46932.7|46974.9|46934.9|46972.7|46932.7|0
1648689780000|2022-03-31 01:23:00|46967.7|46927.7|46972.7|46932.7|46972.7|46932.7|46967.7|46927.7|0
1648689790000|2022-03-31 01:23:10|46970.6|46930.6|46995.6|46955.6|46995.6|46955.6|46969.9|46929.9|1
1648689810000|2022-03-31 01:23:30|46992.7|46952.7|46992.7|46952.7|46992.7|46952.7|46990.5|46950.5|0
1648689820000|2022-03-31 01:23:40|46990.5|46950.5|46992.7|46952.7|46992.7|46952.7|46990.5|46950.5|0
1648689830000|2022-03-31 01:23:50|46990.5|46950.5|46982.7|46942.7|46990.5|46950.5|46982.7|46942.7|0
1648689840000|2022-03-31 01:24:00|46980.5|46940.5|46980.5|46940.5|46980.5|46940.5|46980.5|46940.5|1
1648689850000|2022-03-31 01:24:10|46982.7|46942.7|46982.7|46942.7|46982.7|46942.7|46980.5|46940.5|0
1648689860000|2022-03-31 01:24:20|46987|46947|46982.7|46942.7|46987|46947|46980.5|46940.5|0
1648689870000|2022-03-31 01:24:30|46989.9|46949.9|46990.5|46950.5|46992.7|46952.7|46989.9|46949.9|0
1648689890000|2022-03-31 01:24:50|46987.7|46947.7|46980.5|46940.5|46992.7|46952.7|46980.5|46940.5|0
1648689920000|2022-03-31 01:25:20|46983.4|46943.4|46983.4|46943.4|46983.4|46943.4|46983.4|46943.4|0
1648689930000|2022-03-31 01:25:30|46980.5|46940.5|46985.5|46945.5|46985.5|46945.5|46980.5|46940.5|0
1648689940000|2022-03-31 01:25:40|46982.7|46942.7|46982.7|46942.7|46982.7|46942.7|46982.7|46942.7|0
1648689950000|2022-03-31 01:25:50|46979.9|46939.9|46989.9|46949.9|46992.7|46952.7|46979.9|46939.9|1
1648689960000|2022-03-31 01:26:00|46992|46952|46992|46952|46992|46952|46992|46952|0
1648689970000|2022-03-31 01:26:10|46994.9|46954.9|46994.9|46954.9|46997.7|46957.7|46994.9|46954.9|0
1648689990000|2022-03-31 01:26:30|46997.7|46957.7|46994.8|46954.8|46997.7|46957.7|46994.8|46954.8|0
1648690000000|2022-03-31 01:26:40|46999.8|46959.8|46999.8|46959.8|46999.8|46959.8|46999.8|46959.8|0
1648690010000|2022-03-31 01:26:50|47007.7|46967.7|47007.7|46967.7|47007.7|46967.7|47007.7|46967.7|0
1648690020000|2022-03-31 01:27:00|47000.5|46960.5|46995.5|46955.5|47000.5|46960.5|46989.8|46949.8|0
1648690030000|2022-03-31 01:27:10|46992.7|46952.7|46990.5|46950.5|46992.7|46952.7|46990.5|46950.5|0
1648690050000|2022-03-31 01:27:30|46985.5|46945.5|46985.5|46945.5|46985.5|46945.5|46985.5|46945.5|0
1648690060000|2022-03-31 01:27:40|46982.7|46942.7|46982.7|46942.7|46982.7|46942.7|46982.7|46942.7|0
1648690090000|2022-03-31 01:28:10|46979.8|46939.8|46972.7|46932.7|46979.8|46939.8|46972.7|46932.7|0
1648690100000|2022-03-31 01:28:20|46969.8|46929.8|46972|46932|46972|46932|46969.8|46929.8|0
1648690120000|2022-03-31 01:28:40|46974.8|46934.8|46974.8|46934.8|46974.8|46934.8|46974.8|46934.8|0
1648690130000|2022-03-31 01:28:50|46972.7|46932.7|46974.8|46934.8|46974.8|46934.8|46972.7|46932.7|1
1648690140000|2022-03-31 01:29:00|46972|46932|46969.1|46929.1|46972|46932|46969.1|46929.1|0
1648690150000|2022-03-31 01:29:10|46974.1|46934.1|46969.1|46929.1|46977|46937|46969.1|46929.1|0
1648690160000|2022-03-31 01:29:20|46972|46932|46974.1|46934.1|46974.1|46934.1|46972|46932|0
1648690170000|2022-03-31 01:29:30|46977|46937|46977|46937|46977|46937|46977|46937|0
1648690180000|2022-03-31 01:29:40|46974.1|46934.1|46974.1|46934.1|46974.1|46934.1|46974.1|46934.1|0
1648690200000|2022-03-31 01:30:00|46972|46932|46962|46922|46972|46932|46962|46922|8
1648690220000|2022-03-31 01:30:20|46959.1|46919.1|46956.3|46916.3|46959.1|46919.1|46956.3|46916.3|0
1648690230000|2022-03-31 01:30:30|46962|46922|46966.3|46926.3|46966.3|46926.3|46959.1|46919.1|0
1648690240000|2022-03-31 01:30:40|46964.1|46924.1|46964.1|46924.1|46964.1|46924.1|46964.1|46924.1|0
1648690270000|2022-03-31 01:31:10|46962|46922|46962|46922|46962|46922|46962|46922|0
1648690280000|2022-03-31 01:31:20|46964.1|46924.1|46966.3|46926.3|46966.3|46926.3|46964.1|46924.1|0
1648690290000|2022-03-31 01:31:30|46969.1|46929.1|46969.1|46929.1|46969.1|46929.1|46969.1|46929.1|0
1648690340000|2022-03-31 01:32:20|46964.8|46924.8|46964.8|46924.8|46964.8|46924.8|46964.8|46924.8|0
1648690350000|2022-03-31 01:32:30|46962|46922|46949.1|46909.1|46962|46922|46949.1|46909.1|0
1648690360000|2022-03-31 01:32:40|46951.3|46911.3|46951.3|46911.3|46951.3|46911.3|46951.3|46911.3|0
1648690370000|2022-03-31 01:32:50|46954.1|46914.1|46964.1|46924.1|46971.3|46931.3|46954.1|46914.1|0
1648690380000|2022-03-31 01:33:00|46967|46927|46967|46927|46967|46927|46964.1|46924.1|0
1648690490000|2022-03-31 01:34:50|46964.8|46924.8|46957|46917|46964.8|46924.8|46954.8|46914.8|0
1648690500000|2022-03-31 01:35:00|46956.9|46916.9|46949.1|46909.1|46956.9|46916.9|46949.1|46909.1|0
1648690530000|2022-03-31 01:35:30|46946.3|46906.3|46946.3|46906.3|46946.3|46906.3|46946.3|46906.3|0
1648690560000|2022-03-31 01:36:00|46944.1|46904.1|46936.9|46896.9|46944.1|46904.1|46936.9|46896.9|5
1648690570000|2022-03-31 01:36:10|46939.8|46899.8|46939.8|46899.8|46939.8|46899.8|46939.8|46899.8|0
1648690630000|2022-03-31 01:37:10|46941.9|46901.9|46941.9|46901.9|46941.9|46901.9|46941.9|46901.9|0
1648690670000|2022-03-31 01:37:50|46946.9|46906.9|46949.1|46909.1|46949.1|46909.1|46946.9|46906.9|0
1648690680000|2022-03-31 01:38:00|46946.9|46906.9|46944.1|46904.1|46946.9|46906.9|46941.2|46901.2|0
1648690690000|2022-03-31 01:38:10|46941.2|46901.2|46944.1|46904.1|46944.1|46904.1|46941.2|46901.2|0
1648690740000|2022-03-31 01:39:00|46941.2|46901.2|46944.1|46904.1|46944.1|46904.1|46941.2|46901.2|0
1648690760000|2022-03-31 01:39:20|46941.2|46901.2|46941.2|46901.2|46941.2|46901.2|46941.2|46901.2|0
1648690790000|2022-03-31 01:39:50|46944.1|46904.1|46944.1|46904.1|46944.1|46904.1|46944.1|46904.1|0
1648690860000|2022-03-31 01:41:00|46941.2|46901.2|46941.2|46901.2|46941.2|46901.2|46941.2|46901.2|0
1648690870000|2022-03-31 01:41:10|46944.1|46904.1|46944.1|46904.1|46944.1|46904.1|46944.1|46904.1|0
1648690880000|2022-03-31 01:41:20|46941.2|46901.2|46941.2|46901.2|46941.2|46901.2|46941.2|46901.2|0
1648690890000|2022-03-31 01:41:30|46944.1|46904.1|46926.9|46886.9|46944.1|46904.1|46921.2|46881.2|1
1648690900000|2022-03-31 01:41:40|46924.1|46884.1|46924.1|46884.1|46924.1|46884.1|46924.1|46884.1|0
1648690990000|2022-03-31 01:43:10|46919.1|46879.1|46916.2|46876.2|46919.1|46879.1|46914.1|46874.1|2
1648691010000|2022-03-31 01:43:30|46914|46874|46914|46874|46914|46874|46914|46874|0
1648691030000|2022-03-31 01:43:50|46919|46879|46919|46879|46919|46879|46919|46879|0
1648691040000|2022-03-31 01:44:00|46923.4|46883.4|46924|46884|46926.2|46886.2|46923.4|46883.4|0
1648691060000|2022-03-31 01:44:20|46939|46899|46939|46899|46939|46899|46939|46899|6
1648691070000|2022-03-31 01:44:30|46941.2|46901.2|46941.2|46901.2|46941.2|46901.2|46941.2|46901.2|5
1648691080000|2022-03-31 01:44:40|46944|46904|46948.4|46908.4|46948.4|46908.4|46944|46904|2
1648691090000|2022-03-31 01:44:50|46946.2|46906.2|46938.4|46898.4|46946.2|46906.2|46938.4|46898.4|0
1648691100000|2022-03-31 01:45:00|46941.2|46901.2|46936.9|46896.9|46941.2|46901.2|46924|46884|1
1648691110000|2022-03-31 01:45:10|46931.2|46891.2|46931.2|46891.2|46931.2|46891.2|46931.2|46891.2|0
1648691120000|2022-03-31 01:45:20|46936.2|46896.2|46936.2|46896.2|46936.2|46896.2|46933.4|46893.4|0
1648691130000|2022-03-31 01:45:30|46933.4|46893.4|46933.4|46893.4|46933.4|46893.4|46933.4|46893.4|0
1648691140000|2022-03-31 01:45:40|46936.2|46896.2|46936.2|46896.2|46936.2|46896.2|46936.2|46896.2|0
1648691150000|2022-03-31 01:45:50|46933.3|46893.3|46933.3|46893.3|46933.3|46893.3|46933.3|46893.3|0
1648691170000|2022-03-31 01:46:10|46946.2|46906.2|46948.3|46908.3|46948.3|46908.3|46946.2|46906.2|0
1648691280000|2022-03-31 01:48:00|46936.9|46896.9|46936.9|46896.9|46936.9|46896.9|46936.9|46896.9|2
1648691290000|2022-03-31 01:48:10|46936.2|46896.2|46936.9|46896.9|46936.9|46896.9|46934|46894|7
1648691340000|2022-03-31 01:49:00|46934|46894|46931.2|46891.2|46934|46894|46929|46889|0
1648691350000|2022-03-31 01:49:10|46934|46894|46934|46894|46934|46894|46934|46894|0
1648691370000|2022-03-31 01:49:30|46931.2|46891.2|46931.2|46891.2|46931.2|46891.2|46931.2|46891.2|0
1648691380000|2022-03-31 01:49:40|46934|46894|46934|46894|46934|46894|46934|46894|0
1648691400000|2022-03-31 01:50:00|46931.2|46891.2|46931.2|46891.2|46931.2|46891.2|46931.2|46891.2|0
1648691410000|2022-03-31 01:50:10|46925.5|46885.5|46931.2|46891.2|46931.2|46891.2|46925.5|46885.5|0
1648691420000|2022-03-31 01:50:20|46934|46894|46936.8|46896.8|46936.8|46896.8|46934|46894|0
1648691470000|2022-03-31 01:51:10|46931.2|46891.2|46923.3|46883.3|46934|46894|46921.2|46881.2|0
1648691480000|2022-03-31 01:51:20|46926.8|46886.8|46923.3|46883.3|46929|46889|46921.2|46881.2|0
1648691490000|2022-03-31 01:51:30|46921.2|46881.2|46921.2|46881.2|46921.2|46881.2|46921.2|46881.2|0
1648691500000|2022-03-31 01:51:40|46923.3|46883.3|46923.3|46883.3|46924|46884|46923.3|46883.3|0
1648691520000|2022-03-31 01:52:00|46918.3|46878.3|46911.1|46871.1|46921.1|46881.1|46911.1|46871.1|2
1648691530000|2022-03-31 01:52:10|46910.5|46870.5|46913.3|46873.3|46913.3|46873.3|46908.3|46868.3|0
1648691550000|2022-03-31 01:52:30|46908.3|46868.3|46903.3|46863.3|46908.3|46868.3|46903.3|46863.3|0
1648691560000|2022-03-31 01:52:40|46908.3|46868.3|46908.3|46868.3|46908.3|46868.3|46908.3|46868.3|0
1648691570000|2022-03-31 01:52:50|46910.5|46870.5|46913.3|46873.3|46913.3|46873.3|46910.5|46870.5|0
1648691580000|2022-03-31 01:53:00|46919|46879|46916.1|46876.1|46919|46879|46913.3|46873.3|0
1648691590000|2022-03-31 01:53:10|46923.3|46883.3|46931.1|46891.1|46931.1|46891.1|46923.3|46883.3|0
1648691660000|2022-03-31 01:54:20|46926.1|46886.1|46933.3|46893.3|46933.3|46893.3|46926.1|46886.1|1
1648691680000|2022-03-31 01:54:40|46939|46899|46939|46899|46939|46899|46939|46899|0
1648691730000|2022-03-31 01:55:30|46933.3|46893.3|46933.3|46893.3|46933.3|46893.3|46933.3|46893.3|0
1648691790000|2022-03-31 01:56:30|46936.1|46896.1|46936.1|46896.1|46936.1|46896.1|46936.1|46896.1|0
1648691820000|2022-03-31 01:57:00|46933.3|46893.3|46933.3|46893.3|46933.3|46893.3|46933.3|46893.3|0
1648691870000|2022-03-31 01:57:50|46936.1|46896.1|46936.1|46896.1|46936.1|46896.1|46936.1|46896.1|0
1648691880000|2022-03-31 01:58:00|46933.3|46893.3|46933.3|46893.3|46933.3|46893.3|46933.3|46893.3|0
1648691890000|2022-03-31 01:58:10|46936.1|46896.1|46933.3|46893.3|46936.1|46896.1|46933.3|46893.3|0
1648691930000|2022-03-31 01:58:50|46936.1|46896.1|46936.1|46896.1|46936.1|46896.1|46933.3|46893.3|0
1648691940000|2022-03-31 01:59:00|46933.3|46893.3|46933.3|46893.3|46936.1|46896.1|46933.3|46893.3|0
1648691950000|2022-03-31 01:59:10|46936.1|46896.1|46933.3|46893.3|46936.1|46896.1|46933.3|46893.3|0
1648692000000|2022-03-31 02:00:00|46931.1|46891.1|46921.1|46881.1|46931.1|46891.1|46918.2|46878.2|0
1648692010000|2022-03-31 02:00:10|46916.8|46876.8|46928.2|46888.2|46928.2|46888.2|46916.8|46876.8|1
1648692020000|2022-03-31 02:00:20|||||||||1
1648692040000|2022-03-31 02:00:40|46931.1|46891.1|46936.1|46896.1|46936.1|46896.1|46931.1|46891.1|6
1648692050000|2022-03-31 02:00:50|46938.2|46898.2|46938.2|46898.2|46938.2|46898.2|46938.2|46898.2|0
1648692060000|2022-03-31 02:01:00|46948.2|46908.2|46948.2|46908.2|46951.1|46911.1|46948.2|46908.2|0
1648692140000|2022-03-31 02:02:20|46946.1|46906.1|46938.2|46898.2|46946.1|46906.1|46938.2|46898.2|0
1648692170000|2022-03-31 02:02:50|46948.2|46908.2|46948.2|46908.2|46948.2|46908.2|46948.2|46908.2|0
1648692260000|2022-03-31 02:04:20|46951.1|46911.1|46951.1|46911.1|46951.1|46911.1|46951.1|46911.1|0
1648692280000|2022-03-31 02:04:40|46961.1|46921.1|46961.1|46921.1|46961.1|46921.1|46961.1|46921.1|0
1648692290000|2022-03-31 02:04:50|46963.9|46923.9|46968.2|46928.2|46968.2|46928.2|46963.9|46923.9|0
1648692310000|2022-03-31 02:05:10|46966.1|46926.1|46966.1|46926.1|46966.1|46926.1|46966.1|46926.1|0
1648692320000|2022-03-31 02:05:20|46963.2|46923.2|46961.1|46921.1|46963.2|46923.2|46961.1|46921.1|0
1648692330000|2022-03-31 02:05:30|46966.1|46926.1|46966.1|46926.1|46966.1|46926.1|46966.1|46926.1|0
1648692340000|2022-03-31 02:05:40|46968.2|46928.2|46968.2|46928.2|46968.2|46928.2|46968.2|46928.2|0
1648692360000|2022-03-31 02:06:00|46966.1|46926.1|46956|46916|46966.1|46926.1|46956|46916|0
1648692370000|2022-03-31 02:06:10|46961|46921|46958.2|46918.2|46961|46921|46958.2|46918.2|0
1648692410000|2022-03-31 02:06:50|46961|46921|46958.2|46918.2|46961|46921|46956|46916|0
1648692420000|2022-03-31 02:07:00|46961|46921|46956|46916|46961|46921|46956|46916|0
1648692430000|2022-03-31 02:07:10|46953.9|46913.9|46953.9|46913.9|46953.9|46913.9|46951|46911|0
1648692440000|2022-03-31 02:07:20|46951|46911|46946|46906|46951|46911|46946|46906|0
1648692480000|2022-03-31 02:08:00|46941|46901|46941|46901|46941|46901|46941|46901|0
1648692510000|2022-03-31 02:08:30|46938.2|46898.2|46936|46896|46938.2|46898.2|46936|46896|0
1648692520000|2022-03-31 02:08:40|46933.9|46893.9|46936|46896|46936|46896|46933.9|46893.9|0
1648692530000|2022-03-31 02:08:50|46931|46891|46928.9|46888.9|46931|46891|46928.9|46888.9|0
1648692540000|2022-03-31 02:09:00|46926|46886|46948.2|46908.2|46948.2|46908.2|46926|46886|0
1648692550000|2022-03-31 02:09:10|46946|46906|46938.2|46898.2|46946|46906|46938.2|46898.2|0
1648692600000|2022-03-31 02:10:00|46936|46896|46933.9|46893.9|46936|46896|46933.9|46893.9|0
1648692640000|2022-03-31 02:10:40|46936|46896|46936|46896|46938.9|46898.9|46936|46896|0
1648692660000|2022-03-31 02:11:00|46933.9|46893.9|46931|46891|46933.9|46893.9|46931|46891|0
1648692690000|2022-03-31 02:11:30|46933.9|46893.9|46933.9|46893.9|46933.9|46893.9|46933.9|46893.9|0
1648692700000|2022-03-31 02:11:40|46928.2|46888.2|46928.2|46888.2|46928.2|46888.2|46928.2|46888.2|0
1648692710000|2022-03-31 02:11:50|46931|46891|46931|46891|46931|46891|46931|46891|0
1648692780000|2022-03-31 02:13:00|46928.2|46888.2|46928.2|46888.2|46928.2|46888.2|46928.2|46888.2|0
1648692850000|2022-03-31 02:14:10|46928.1|46888.1|46928.1|46888.1|46928.1|46888.1|46928.1|46888.1|0
1648692870000|2022-03-31 02:14:30|46926|46886|46928.1|46888.1|46928.1|46888.1|46926|46886|0
1648692890000|2022-03-31 02:14:50|46931|46891|46936|46896|46936|46896|46931|46891|0
1648692910000|2022-03-31 02:15:10|46933.1|46893.1|46933.1|46893.1|46933.1|46893.1|46933.1|46893.1|0
1648692950000|2022-03-31 02:15:50|46931|46891|46931|46891|46931|46891|46931|46891|0
1648693090000|2022-03-31 02:18:10|46936|46896|46936|46896|46936|46896|46936|46896|0
1648693130000|2022-03-31 02:18:50|46938.8|46898.8|46938.8|46898.8|46938.8|46898.8|46938.8|46898.8|0
1648693140000|2022-03-31 02:19:00|46936|46896|46936|46896|46936|46896|46936|46896|0
1648693190000|2022-03-31 02:19:50|46943.8|46903.8|46943.8|46903.8|46943.8|46903.8|46943.8|46903.8|0
1648693200000|2022-03-31 02:20:00|46941|46901|46941|46901|46941|46901|46941|46901|0
1648693210000|2022-03-31 02:20:10|46943.8|46903.8|46943.8|46903.8|46943.8|46903.8|46943.8|46903.8|0
1648693240000|2022-03-31 02:20:40|46940.9|46900.9|46940.9|46900.9|46940.9|46900.9|46940.9|46900.9|0
1648693250000|2022-03-31 02:20:50|46943.8|46903.8|46943.8|46903.8|46943.8|46903.8|46943.8|46903.8|0
1648693260000|2022-03-31 02:21:00|46940.9|46900.9|46940.9|46900.9|46940.9|46900.9|46940.9|46900.9|0
1648693270000|2022-03-31 02:21:10|46943.8|46903.8|46940.9|46900.9|46943.8|46903.8|46940.9|46900.9|0
1648693330000|2022-03-31 02:22:10|46943.8|46903.8|46943.8|46903.8|46943.8|46903.8|46943.8|46903.8|0
1648693340000|2022-03-31 02:22:20|46948.1|46908.1|46948.1|46908.1|46948.1|46908.1|46945.9|46905.9|1
1648693350000|2022-03-31 02:22:30|46950.9|46910.9|46945.9|46905.9|46950.9|46910.9|46945.9|46905.9|0
1648693370000|2022-03-31 02:22:50|46940.9|46900.9|46940.9|46900.9|46940.9|46900.9|46940.9|46900.9|0
1648693380000|2022-03-31 02:23:00|46933.8|46893.8|46950.9|46910.9|46955.2|46915.2|46933.8|46893.8|6
1648693400000|2022-03-31 02:23:20|||||||||2
1648693500000|2022-03-31 02:25:00|46948.8|46908.8|46950.9|46910.9|46950.9|46910.9|46945.9|46905.9|0
1648693540000|2022-03-31 02:25:40|46953.8|46913.8|46953.8|46913.8|46953.8|46913.8|46953.8|46913.8|0
1648693600000|2022-03-31 02:26:40|46955.9|46915.9|46955.9|46915.9|46955.9|46915.9|46955.9|46915.9|0
1648693610000|2022-03-31 02:26:50|46958.1|46918.1|46960.9|46920.9|46960.9|46920.9|46958.1|46918.1|0
1648693640000|2022-03-31 02:27:20|46958.1|46918.1|46958.1|46918.1|46958.1|46918.1|46958.1|46918.1|0
1648693650000|2022-03-31 02:27:30|46960.9|46920.9|46960.9|46920.9|46960.9|46920.9|46960.9|46920.9|0
1648693660000|2022-03-31 02:27:40|46958.1|46918.1|46958.1|46918.1|46958.1|46918.1|46958.1|46918.1|0
1648693670000|2022-03-31 02:27:50|46955.9|46915.9|46955.9|46915.9|46955.9|46915.9|46955.9|46915.9|0
1648693680000|2022-03-31 02:28:00|46953.7|46913.7|46953.7|46913.7|46953.7|46913.7|46953.7|46913.7|0
1648693690000|2022-03-31 02:28:10|46950.9|46910.9|46950.9|46910.9|46950.9|46910.9|46950.9|46910.9|0
1648693750000|2022-03-31 02:29:10|46953.7|46913.7|46953.7|46913.7|46953.7|46913.7|46953.7|46913.7|0
1648693810000|2022-03-31 02:30:10|46958|46918|46958|46918|46960.9|46920.9|46958|46918|0
1648693820000|2022-03-31 02:30:20|46955.9|46915.9|46955.9|46915.9|46955.9|46915.9|46955.9|46915.9|0
1648693830000|2022-03-31 02:30:30|46953.7|46913.7|46923|46883|46953.7|46913.7|46923|46883|1
1648693840000|2022-03-31 02:30:40|46918|46878|46923|46883|46923|46883|46918|46878|0
1648693850000|2022-03-31 02:30:50|46928|46888|46928|46888|46930.9|46890.9|46928|46888|0
1648693870000|2022-03-31 02:31:10|46918|46878|46918|46878|46918|46878|46918|46878|0
1648693880000|2022-03-31 02:31:20|46913|46873|46923|46883|46923|46883|46913|46873|0
1648693890000|2022-03-31 02:31:30|46928|46888|46928|46888|46928|46888|46928|46888|0
1648693900000|2022-03-31 02:31:40|46925.9|46885.9|46918|46878|46925.9|46885.9|46918|46878|0
1648693910000|2022-03-31 02:31:50|46920.2|46880.2|46928|46888|46928|46888|46920.2|46880.2|0
1648693950000|2022-03-31 02:32:30|46930.9|46890.9|46938|46898|46938|46898|46930.9|46890.9|0
1648694120000|2022-03-31 02:35:20|46930.8|46890.8|46930.8|46890.8|46930.8|46890.8|46930.8|46890.8|0
1648694220000|2022-03-31 02:37:00|46933.7|46893.7|46930.8|46890.8|46933.7|46893.7|46930.8|46890.8|0
1648694230000|2022-03-31 02:37:10|46933.7|46893.7|46935.8|46895.8|46935.8|46895.8|46933.7|46893.7|0
1648694280000|2022-03-31 02:38:00|46933.7|46893.7|46930.8|46890.8|46933.7|46893.7|46930.8|46890.8|0
1648694290000|2022-03-31 02:38:10|46928.7|46888.7|46905.8|46865.8|46928.7|46888.7|46903|46863|3
1648694300000|2022-03-31 02:38:20|46903.7|46863.7|46895.8|46855.8|46905.8|46865.8|46895.8|46855.8|0
1648694320000|2022-03-31 02:38:40|46900.8|46860.8|46905.8|46865.8|46905.8|46865.8|46900.1|46860.1|0
1648694340000|2022-03-31 02:39:00|46903|46863|46903|46863|46905.8|46865.8|46900.1|46860.1|0
1648694350000|2022-03-31 02:39:10|46898|46858|46898|46858|46898|46858|46895.8|46855.8|0
1648694360000|2022-03-31 02:39:20|46895.8|46855.8|46895.8|46855.8|46895.8|46855.8|46895.8|46855.8|0
1648694470000|2022-03-31 02:41:10|46900.8|46860.8|46900.8|46860.8|46900.8|46860.8|46900.8|46860.8|1
1648694510000|2022-03-31 02:41:50|46898|46858|46900.8|46860.8|46900.8|46860.8|46895.8|46855.8|0
1648694520000|2022-03-31 02:42:00|46895.8|46855.8|46905.1|46865.1|46905.1|46865.1|46895.8|46855.8|4
1648694530000|2022-03-31 02:42:10|46908|46868|46903|46863|46908|46868|46903|46863|0
1648694560000|2022-03-31 02:42:40|46902.9|46862.9|46902.9|46862.9|46902.9|46862.9|46902.9|46862.9|0
1648694570000|2022-03-31 02:42:50|46897.9|46857.9|46897.9|46857.9|46897.9|46857.9|46897.9|46857.9|1
1648694580000|2022-03-31 02:43:00|46895.8|46855.8|46897.9|46857.9|46897.9|46857.9|46895.8|46855.8|0
1648694590000|2022-03-31 02:43:10|46895.8|46855.8|46895.8|46855.8|46895.8|46855.8|46895.8|46855.8|0
1648694600000|2022-03-31 02:43:20|46900.8|46860.8|46902.9|46862.9|46902.9|46862.9|46900.8|46860.8|0
1648694630000|2022-03-31 02:43:50|46905.8|46865.8|46905.8|46865.8|46905.8|46865.8|46905.8|46865.8|0
1648694640000|2022-03-31 02:44:00|46895.8|46855.8|46895.8|46855.8|46895.8|46855.8|46895.8|46855.8|0
1648694650000|2022-03-31 02:44:10|46900.8|46860.8|46902.9|46862.9|46905.8|46865.8|46900.8|46860.8|0
1648694660000|2022-03-31 02:44:20|46905.1|46865.1|46907.9|46867.9|46907.9|46867.9|46902.9|46862.9|1
1648694670000|2022-03-31 02:44:30|46902.9|46862.9|46902.9|46862.9|46902.9|46862.9|46902.9|46862.9|0
1648694680000|2022-03-31 02:44:40|46907.9|46867.9|46907.9|46867.9|46907.9|46867.9|46907.9|46867.9|0
1648694690000|2022-03-31 02:44:50|46922.9|46882.9|46922.9|46882.9|46922.9|46882.9|46922.9|46882.9|0
1648694700000|2022-03-31 02:45:00|46917.9|46877.9|46917.9|46877.9|46917.9|46877.9|46917.9|46877.9|0
1648694710000|2022-03-31 02:45:10|46905.8|46865.8|46907.9|46867.9|46907.9|46867.9|46905.8|46865.8|0
1648694740000|2022-03-31 02:45:40|46900.8|46860.8|46900.8|46860.8|46900.8|46860.8|46897.9|46857.9|0
1648694750000|2022-03-31 02:45:50|46897.9|46857.9|46897.9|46857.9|46897.9|46857.9|46897.9|46857.9|0
1648694770000|2022-03-31 02:46:10|46907.9|46867.9|46907.9|46867.9|46907.9|46867.9|46907.9|46867.9|0
1648694790000|2022-03-31 02:46:30|46905.8|46865.8|46900.8|46860.8|46905.8|46865.8|46900.8|46860.8|0
1648694800000|2022-03-31 02:46:40|46897.9|46857.9|46897.9|46857.9|46907.9|46867.9|46897.9|46857.9|0
1648694820000|2022-03-31 02:47:00|46895.8|46855.8|46880.8|46840.8|46895.8|46855.8|46880.8|46840.8|1
1648694830000|2022-03-31 02:47:10|46882.9|46842.9|46885.8|46845.8|46887.9|46847.9|46882.9|46842.9|0
1648694840000|2022-03-31 02:47:20|46882.9|46842.9|46887.9|46847.9|46887.9|46847.9|46882.9|46842.9|0
1648694860000|2022-03-31 02:47:40|46885.8|46845.8|46887.9|46847.9|46887.9|46847.9|46882.9|46842.9|0
1648694870000|2022-03-31 02:47:50|46882.9|46842.9|46887.9|46847.9|46887.9|46847.9|46882.9|46842.9|0
1648694880000|2022-03-31 02:48:00|46883.6|46843.6|46887.9|46847.9|46887.9|46847.9|46883.6|46843.6|1
1648694920000|2022-03-31 02:48:40|46885.8|46845.8|46882.9|46842.9|46887.9|46847.9|46882.9|46842.9|2
1648694930000|2022-03-31 02:48:50|46880.8|46840.8|46880.7|46840.7|46885.7|46845.7|46880.7|46840.7|0
1648694940000|2022-03-31 02:49:00|||||||||1
1648694950000|2022-03-31 02:49:10|46882.9|46842.9|46895.7|46855.7|46895.7|46855.7|46882.9|46842.9|1
1648694960000|2022-03-31 02:49:20|46897.9|46857.9|46887.9|46847.9|46897.9|46857.9|46887.9|46847.9|0
1648694970000|2022-03-31 02:49:30|46890.1|46850.1|46897.9|46857.9|46897.9|46857.9|46890.1|46850.1|0
1648694980000|2022-03-31 02:49:40|46900.1|46860.1|46905.1|46865.1|46905.1|46865.1|46900.1|46860.1|0
1648694990000|2022-03-31 02:49:50|46907.9|46867.9|46907.9|46867.9|46907.9|46867.9|46907.9|46867.9|0
1648695010000|2022-03-31 02:50:10|46912.9|46872.9|46917.9|46877.9|46925.7|46885.7|46912.9|46872.9|0
1648695060000|2022-03-31 02:51:00|46923.6|46883.6|46917.9|46877.9|46925.7|46885.7|46917.9|46877.9|0
1648695100000|2022-03-31 02:51:40|46922.9|46882.9|46920.7|46880.7|46922.9|46882.9|46917.9|46877.9|0
1648695120000|2022-03-31 02:52:00|46922.9|46882.9|46927.9|46887.9|46927.9|46887.9|46922.9|46882.9|0
1648695140000|2022-03-31 02:52:20|46930.7|46890.7|46930.7|46890.7|46930.7|46890.7|46930.7|46890.7|0
1648695150000|2022-03-31 02:52:30|46932.9|46892.9|46932.9|46892.9|46932.9|46892.9|46932.9|46892.9|0
1648695160000|2022-03-31 02:52:40|46935.7|46895.7|46937.9|46897.9|46937.9|46897.9|46935.7|46895.7|0
1648695190000|2022-03-31 02:53:10|46940|46900|46947.9|46907.9|46947.9|46907.9|46940|46900|0
1648695210000|2022-03-31 02:53:30|46945.7|46905.7|46945|46905|46945.7|46905.7|46945|46905|0
1648695220000|2022-03-31 02:53:40|46942.9|46902.9|46947.9|46907.9|46947.9|46907.9|46942.9|46902.9|0
1648695290000|2022-03-31 02:54:50|46943.6|46903.6|46947.9|46907.9|46947.9|46907.9|46937.9|46897.9|0
1648695300000|2022-03-31 02:55:00|46945.7|46905.7|46937.9|46897.9|46947.9|46907.9|46937.9|46897.9|0
1648695350000|2022-03-31 02:55:50|46930.7|46890.7|46930.7|46890.7|46930.7|46890.7|46930.7|46890.7|0
1648695370000|2022-03-31 02:56:10|46928.5|46888.5|46918.5|46878.5|46928.5|46888.5|46918.5|46878.5|1
1648695390000|2022-03-31 02:56:30|46915.7|46875.7|46915.7|46875.7|46915.7|46875.7|46915.7|46875.7|0
1648695420000|2022-03-31 02:57:00|46913.5|46873.5|46910.7|46870.7|46913.5|46873.5|46895.7|46855.7|1
1648695460000|2022-03-31 02:57:40|46908.5|46868.5|46900.7|46860.7|46908.5|46868.5|46900.7|46860.7|0
1648695480000|2022-03-31 02:58:00|46897.8|46857.8|46897.8|46857.8|46897.8|46857.8|46897.8|46857.8|0
1648695490000|2022-03-31 02:58:10|46895.7|46855.7|46895.7|46855.7|46895.7|46855.7|46895.7|46855.7|0
1648695500000|2022-03-31 02:58:20|46893.5|46853.5|46897.8|46857.8|46905.7|46865.7|46893.5|46853.5|2
1648695530000|2022-03-31 02:58:50|46900.7|46860.7|46900.7|46860.7|46900.7|46860.7|46900.7|46860.7|0
1648695550000|2022-03-31 02:59:10|46897.8|46857.8|46897.8|46857.8|46900.7|46860.7|46897.8|46857.8|0
1648695560000|2022-03-31 02:59:20|46895.7|46855.7|46895.7|46855.7|46895.7|46855.7|46895.7|46855.7|0
1648695570000|2022-03-31 02:59:30|46897.8|46857.8|46902.8|46862.8|46902.8|46862.8|46897.8|46857.8|0
1648695580000|2022-03-31 02:59:40|46905.7|46865.7|46892.8|46852.8|46905.7|46865.7|46892.8|46852.8|0
1648695590000|2022-03-31 02:59:50|46890.7|46850.7|46890.7|46850.7|46890.7|46850.7|46890.7|46850.7|0
1648695600000|2022-03-31 03:00:00|46885.7|46845.7|46892.8|46852.8|46892.8|46852.8|46885.7|46845.7|6
1648695620000|2022-03-31 03:00:20|46897.8|46857.8|46897.8|46857.8|46897.8|46857.8|46897.8|46857.8|0
1648695630000|2022-03-31 03:00:30|46900.7|46860.7|46900.7|46860.7|46900.7|46860.7|46900.7|46860.7|0
1648695640000|2022-03-31 03:00:40|46900|46860|46900.7|46860.7|46905.7|46865.7|46897.8|46857.8|0
1648695650000|2022-03-31 03:00:50|46897.8|46857.8|46897.8|46857.8|46897.8|46857.8|46897.8|46857.8|0
1648695700000|2022-03-31 03:01:40|46900.7|46860.7|46897.8|46857.8|46900.7|46860.7|46897.8|46857.8|0
1648695750000|2022-03-31 03:02:30|46895.7|46855.7|46895.7|46855.7|46895.7|46855.7|46895.7|46855.7|1
1648695760000|2022-03-31 03:02:40|46897.8|46857.8|46897.8|46857.8|46900.7|46860.7|46897.8|46857.8|0
1648695770000|2022-03-31 03:02:50|46892.1|46852.1|46895.7|46855.7|46895.7|46855.7|46890|46850|3
1648695780000|2022-03-31 03:03:00|46893.5|46853.5|46892.8|46852.8|46893.5|46853.5|46892.8|46852.8|0
1648695790000|2022-03-31 03:03:10|46895.6|46855.6|46895.6|46855.6|46895.6|46855.6|46895.6|46855.6|0
1648695840000|2022-03-31 03:04:00|46897.8|46857.8|46897.8|46857.8|46897.8|46857.8|46897.8|46857.8|0
1648695850000|2022-03-31 03:04:10|46900.6|46860.6|46897.8|46857.8|46900.6|46860.6|46897.8|46857.8|0
1648695870000|2022-03-31 03:04:30|46900.6|46860.6|46897.8|46857.8|46900.6|46860.6|46897.8|46857.8|0
1648695880000|2022-03-31 03:04:40|46900.6|46860.6|46900.6|46860.6|46900.6|46860.6|46897.8|46857.8|0
1648695890000|2022-03-31 03:04:50|46897.8|46857.8|46907.8|46867.8|46907.8|46867.8|46897.8|46857.8|3
1648695900000|2022-03-31 03:05:00|46912.8|46872.8|46922.8|46882.8|46925.6|46885.6|46912.8|46872.8|0
1648695910000|2022-03-31 03:05:10|46925.6|46885.6|46925.6|46885.6|46925.6|46885.6|46925.6|46885.6|0
1648695990000|2022-03-31 03:06:30|46927.8|46887.8|46927.8|46887.8|46927.8|46887.8|46927.8|46887.8|0
1648696000000|2022-03-31 03:06:40|46930.6|46890.6|46942.8|46902.8|46945.6|46905.6|46930.6|46890.6|0
1648696010000|2022-03-31 03:06:50|46945.6|46905.6|46945.6|46905.6|46945.6|46905.6|46945.6|46905.6|0
1648696020000|2022-03-31 03:07:00|46942.8|46902.8|46960.6|46920.6|46960.6|46920.6|46942.8|46902.8|4
1648696040000|2022-03-31 03:07:20|46962.8|46922.8|46959.9|46919.9|46962.8|46922.8|46959.9|46919.9|0
1648696060000|2022-03-31 03:07:40|46962.8|46922.8|46959.9|46919.9|46962.8|46922.8|46959.9|46919.9|0
1648696080000|2022-03-31 03:08:00|46962.8|46922.8|46975.6|46935.6|46980.6|46940.6|46962.8|46922.8|2
1648696090000|2022-03-31 03:08:10|46972.8|46932.8|46972.8|46932.8|46972.8|46932.8|46972.8|46932.8|0
1648696100000|2022-03-31 03:08:20|46977.8|46937.8|46977.8|46937.8|46977.8|46937.8|46975.6|46935.6|0
1648696110000|2022-03-31 03:08:30|46975.6|46935.6|46971.3|46931.3|46975.6|46935.6|46971.3|46931.3|0
1648696120000|2022-03-31 03:08:40|46968.5|46928.5|46967.8|46927.8|46970.6|46930.6|46962.8|46922.8|0
1648696140000|2022-03-31 03:09:00|46970.6|46930.6|46970.6|46930.6|46970.6|46930.6|46970.6|46930.6|0
1648696160000|2022-03-31 03:09:20|46973.5|46933.5|46973.5|46933.5|46973.5|46933.5|46970.6|46930.6|0
1648696170000|2022-03-31 03:09:30|46970.6|46930.6|46970.6|46930.6|46973.5|46933.5|46970.6|46930.6|0
1648696180000|2022-03-31 03:09:40|46973.5|46933.5|46969.9|46929.9|46973.5|46933.5|46965.6|46925.6|0
1648696190000|2022-03-31 03:09:50|46972.8|46932.8|46973.4|46933.4|46977.8|46937.8|46972.8|46932.8|2
1648696200000|2022-03-31 03:10:00|46975.6|46935.6|46975.6|46935.6|46975.6|46935.6|46975.6|46935.6|0
1648696210000|2022-03-31 03:10:10|46978.4|46938.4|46992.8|46952.8|46992.8|46952.8|46973.4|46933.4|1
1648696240000|2022-03-31 03:10:40|46995.6|46955.6|46995.6|46955.6|46995.6|46955.6|46995.6|46955.6|0
1648696260000|2022-03-31 03:11:00|46992.7|46952.7|46992.7|46952.7|46992.7|46952.7|46992.7|46952.7|0
1648696270000|2022-03-31 03:11:10|46995.6|46955.6|46995.6|46955.6|46995.6|46955.6|46995.6|46955.6|0
1648696310000|2022-03-31 03:11:50|47009.9|46969.9|47009.9|46969.9|47009.9|46969.9|47009.9|46969.9|1
1648696320000|2022-03-31 03:12:00|47012.7|46972.7|47012.7|46972.7|47012.7|46972.7|47012.7|46972.7|0
1648696330000|2022-03-31 03:12:10|47015.6|46975.6|47015.6|46975.6|47015.6|46975.6|47012.7|46972.7|0
1648696340000|2022-03-31 03:12:20|47017.7|46977.7|47017.7|46977.7|47017.7|46977.7|47017.7|46977.7|0
1648696350000|2022-03-31 03:12:30|47020.6|46980.6|47012.7|46972.7|47020.6|46980.6|47012.7|46972.7|0
1648696360000|2022-03-31 03:12:40|47015.6|46975.6|47012.7|46972.7|47015.6|46975.6|47012.7|46972.7|0
1648696370000|2022-03-31 03:12:50|47014.9|46974.9|47012.7|46972.7|47017.7|46977.7|47012.7|46972.7|0
1648696390000|2022-03-31 03:13:10|47009.9|46969.9|47012.7|46972.7|47012.7|46972.7|47009.9|46969.9|0
1648696400000|2022-03-31 03:13:20|47002.7|46962.7|47002.7|46962.7|47002.7|46962.7|47002.7|46962.7|0
1648696420000|2022-03-31 03:13:40|46989.9|46949.9|46989.9|46949.9|46989.9|46949.9|46989.9|46949.9|0
1648696430000|2022-03-31 03:13:50|46984.9|46944.9|46989.9|46949.9|46989.9|46949.9|46984.9|46944.9|0
1648696440000|2022-03-31 03:14:00|46987.7|46947.7|46989.9|46949.9|46989.9|46949.9|46984.9|46944.9|1
1648696600000|2022-03-31 03:16:40|46992|46952|46989.9|46949.9|46994.9|46954.9|46989.9|46949.9|0
1648696620000|2022-03-31 03:17:00|46994.9|46954.9|46994.9|46954.9|46994.9|46954.9|46994.9|46954.9|0
1648696630000|2022-03-31 03:17:10|46989.9|46949.9|46989.9|46949.9|46989.9|46949.9|46989.9|46949.9|1
1648696660000|2022-03-31 03:17:40|46984.9|46944.9|46984.9|46944.9|46984.9|46944.9|46984.9|46944.9|0
1648696680000|2022-03-31 03:18:00|46980.5|46940.5|46980.5|46940.5|46980.5|46940.5|46980.5|46940.5|7
1648696690000|2022-03-31 03:18:10|46977.7|46937.7|46977.7|46937.7|46977.7|46937.7|46977.7|46937.7|0
1648696740000|2022-03-31 03:19:00|46975.5|46935.5|46972.7|46932.7|46975.5|46935.5|46972.7|46932.7|0
1648696750000|2022-03-31 03:19:10|46962.7|46922.7|46967.7|46927.7|46967.7|46927.7|46962.7|46922.7|0
1648696780000|2022-03-31 03:19:40|46965.5|46925.5|46962.7|46922.7|46965.5|46925.5|46962.7|46922.7|0
1648696790000|2022-03-31 03:19:50|46957.7|46917.7|46954.8|46914.8|46957.7|46917.7|46954.8|46914.8|1
1648696800000|2022-03-31 03:20:00|46949.8|46909.8|46949.8|46909.8|46949.8|46909.8|46949.8|46909.8|0
1648696810000|2022-03-31 03:20:10|46952|46912|46954.8|46914.8|46954.8|46914.8|46952|46912|0
1648696830000|2022-03-31 03:20:30|46952.7|46912.7|46959.8|46919.8|46959.8|46919.8|46944.8|46904.8|1
1648696840000|2022-03-31 03:20:40|46954.8|46914.8|46954.8|46914.8|46954.8|46914.8|46954.8|46914.8|2
1648696860000|2022-03-31 03:21:00|46952.7|46912.7|46949.8|46909.8|46952.7|46912.7|46949.8|46909.8|0
1648696880000|2022-03-31 03:21:20|46952.7|46912.7|46954.8|46914.8|46954.8|46914.8|46952.7|46912.7|0
1648696920000|2022-03-31 03:22:00|46957|46917|46962|46922|46962|46922|46957|46917|0
1648696930000|2022-03-31 03:22:10|46964.8|46924.8|46964.8|46924.8|46964.8|46924.8|46964.8|46924.8|0
1648697020000|2022-03-31 03:23:40|46962.7|46922.7|46959.8|46919.8|46962.7|46922.7|46959.8|46919.8|0
1648697040000|2022-03-31 03:24:00|46962.7|46922.7|46964.8|46924.8|46964.8|46924.8|46962.7|46922.7|0
1648697050000|2022-03-31 03:24:10|46959.8|46919.8|46959.8|46919.8|46959.8|46919.8|46959.8|46919.8|0
1648697170000|2022-03-31 03:26:10|46961.9|46921.9|46964.8|46924.8|46964.8|46924.8|46961.9|46921.9|0
1648697190000|2022-03-31 03:26:30|46954.8|46914.8|46954.8|46914.8|46954.8|46914.8|46954.8|46914.8|1
1648697210000|2022-03-31 03:26:50|46963.3|46923.3|46964.8|46924.8|46964.8|46924.8|46961.9|46921.9|10
1648697220000|2022-03-31 03:27:00|46961.9|46921.9|46961.9|46921.9|46961.9|46921.9|46961.9|46921.9|0
1648697230000|2022-03-31 03:27:10|46959.8|46919.8|46964.8|46924.8|46964.8|46924.8|46959.8|46919.8|0
1648697260000|2022-03-31 03:27:40|46966.9|46926.9|46969.8|46929.8|46969.8|46929.8|46966.9|46926.9|0
1648697350000|2022-03-31 03:29:10|46974.8|46934.8|46974.8|46934.8|46974.8|46934.8|46974.8|46934.8|0
1648697360000|2022-03-31 03:29:20|46981.9|46941.9|46979.8|46939.8|46985.5|46945.5|46979.8|46939.8|1
1648697390000|2022-03-31 03:29:50|46984.8|46944.8|46979.8|46939.8|46987.6|46947.6|46979.8|46939.8|0
1648697400000|2022-03-31 03:30:00|46969.8|46929.8|46969.8|46929.8|46969.8|46929.8|46969.8|46929.8|0
1648697410000|2022-03-31 03:30:10|46981.2|46941.2|46972.6|46932.6|46981.2|46941.2|46972.6|46932.6|3
1648697460000|2022-03-31 03:31:00|46974.8|46934.8|46972.6|46932.6|46977.6|46937.6|46972.6|46932.6|0
1648697520000|2022-03-31 03:32:00|46969.8|46929.8|46967.6|46927.6|46969.8|46929.8|46959.8|46919.8|0
1648697530000|2022-03-31 03:32:10|46969.8|46929.8|46969.8|46929.8|46974.8|46934.8|46969.8|46929.8|0
1648697550000|2022-03-31 03:32:30|46969.7|46929.7|46969.7|46929.7|46969.7|46929.7|46969.7|46929.7|0
1648697560000|2022-03-31 03:32:40|46966.9|46926.9|46966.9|46926.9|46966.9|46926.9|46966.9|46926.9|0
1648697570000|2022-03-31 03:32:50|46969.7|46929.7|46969.7|46929.7|46969.7|46929.7|46969.7|46929.7|0
1648697600000|2022-03-31 03:33:20|46966.9|46926.9|46959.7|46919.7|46966.9|46926.9|46959.7|46919.7|0
1648697620000|2022-03-31 03:33:40|46957.6|46917.6|46961.9|46921.9|46961.9|46921.9|46957.6|46917.6|2
1648697630000|2022-03-31 03:33:50|46967.6|46927.6|46969.7|46929.7|46969.7|46929.7|46967.6|46927.6|0
1648697640000|2022-03-31 03:34:00|46971.9|46931.9|46969.7|46929.7|46971.9|46931.9|46966.9|46926.9|0
1648697650000|2022-03-31 03:34:10|46971.9|46931.9|46971.9|46931.9|46971.9|46931.9|46971.9|46931.9|0
1648697660000|2022-03-31 03:34:20|46974.7|46934.7|46974.7|46934.7|46974.7|46934.7|46974.7|46934.7|0
1648697680000|2022-03-31 03:34:40|46977.6|46937.6|46964.7|46924.7|46977.6|46937.6|46964.7|46924.7|0
1648697700000|2022-03-31 03:35:00|46959.7|46919.7|46964.7|46924.7|46964.7|46924.7|46959.7|46919.7|0
1648697740000|2022-03-31 03:35:40|46969.7|46929.7|46971.9|46931.9|46971.9|46931.9|46969.7|46929.7|0
1648697750000|2022-03-31 03:35:50|46974.7|46934.7|46974.7|46934.7|46974.7|46934.7|46974.7|46934.7|0
1648697850000|2022-03-31 03:37:30|46972.6|46932.6|46967.6|46927.6|46972.6|46932.6|46967.6|46927.6|0
1648697890000|2022-03-31 03:38:10|46969.7|46929.7|46967.6|46927.6|46969.7|46929.7|46967.6|46927.6|0
1648697950000|2022-03-31 03:39:10|46967.5|46927.5|46967.5|46927.5|46967.5|46927.5|46967.5|46927.5|0
1648697980000|2022-03-31 03:39:40|46969.7|46929.7|46969.7|46929.7|46969.7|46929.7|46969.7|46929.7|0
1648697990000|2022-03-31 03:39:50|46971.8|46931.8|46977.5|46937.5|46979.7|46939.7|46971.8|46931.8|0
1648698020000|2022-03-31 03:40:20|46979.7|46939.7|46977.5|46937.5|46979.7|46939.7|46977.5|46937.5|0
1648698080000|2022-03-31 03:41:20|46972.5|46932.5|46971.8|46931.8|46972.5|46932.5|46969.7|46929.7|0
1648698090000|2022-03-31 03:41:30|46974.7|46934.7|46974.7|46934.7|46974.7|46934.7|46974.7|46934.7|0
1648698110000|2022-03-31 03:41:50|46972.5|46932.5|46972.5|46932.5|46972.5|46932.5|46972.5|46932.5|0
1648698160000|2022-03-31 03:42:40|46974.7|46934.7|46974.7|46934.7|46974.7|46934.7|46974.7|46934.7|0
1648698220000|2022-03-31 03:43:40|46972.5|46932.5|46974.7|46934.7|46974.7|46934.7|46972.5|46932.5|0
1648698350000|2022-03-31 03:45:50|46981.8|46941.8|46987.5|46947.5|46994.7|46954.7|46981.8|46941.8|9
1648698360000|2022-03-31 03:46:00|46984.7|46944.7|46984.7|46944.7|46984.7|46944.7|46984.7|46944.7|0
1648698390000|2022-03-31 03:46:30|46984.6|46944.6|46984.6|46944.6|46984.6|46944.6|46984.6|46944.6|0
1648698420000|2022-03-31 03:47:00|||||||||1
1648698470000|2022-03-31 03:47:50|46979.6|46939.6|46979.6|46939.6|46979.6|46939.6|46979.6|46939.6|0
1648698570000|2022-03-31 03:49:30|||||||||1
1648698590000|2022-03-31 03:49:50|46981.8|46941.8|46979.6|46939.6|46981.8|46941.8|46979.6|46939.6|1
1648698650000|2022-03-31 03:50:50|46969.6|46929.6|46969.6|46929.6|46969.6|46929.6|46969.6|46929.6|1
1648698680000|2022-03-31 03:51:20|46964.6|46924.6|46964.6|46924.6|46964.6|46924.6|46964.6|46924.6|0
1648698700000|2022-03-31 03:51:40|46962.5|46922.5|46952.5|46912.5|46962.5|46922.5|46952.5|46912.5|1
1648698710000|2022-03-31 03:51:50|46954.6|46914.6|46952.5|46912.5|46954.6|46914.6|46952.5|46912.5|2
1648698720000|2022-03-31 03:52:00|46954.6|46914.6|46952.5|46912.5|46954.6|46914.6|46952.5|46912.5|0
1648698740000|2022-03-31 03:52:20|46954.6|46914.6|46964.6|46924.6|46964.6|46924.6|46952.5|46912.5|5
1648698760000|2022-03-31 03:52:40|46962.5|46922.5|46959.6|46919.6|46962.5|46922.5|46959.6|46919.6|0
1648698920000|2022-03-31 03:55:20|46949.6|46909.6|46949.6|46909.6|46949.6|46909.6|46949.6|46909.6|0
1648698930000|2022-03-31 03:55:30|46951.7|46911.7|46954.6|46914.6|46954.6|46914.6|46951.7|46911.7|0
1648698970000|2022-03-31 03:56:10|46951.7|46911.7|46951.7|46911.7|46951.7|46911.7|46951.7|46911.7|0
1648698980000|2022-03-31 03:56:20|46966.7|46926.7|46966.7|46926.7|46966.7|46926.7|46966.7|46926.7|1
1648698990000|2022-03-31 03:56:30|46969.6|46929.6|46974.6|46934.6|46974.6|46934.6|46969.6|46929.6|0
1648699000000|2022-03-31 03:56:40|46971.7|46931.7|46971.7|46931.7|46971.7|46931.7|46971.7|46931.7|0
1648699010000|2022-03-31 03:56:50|46973.9|46933.9|46964.6|46924.6|46973.9|46933.9|46964.6|46924.6|0
1648699020000|2022-03-31 03:57:00|46961.7|46921.7|46961.7|46921.7|46961.7|46921.7|46961.7|46921.7|0
1648699100000|2022-03-31 03:58:20|46951.7|46911.7|46949.6|46909.6|46951.7|46911.7|46949.6|46909.6|0
1648699150000|2022-03-31 03:59:10|46951.7|46911.7|46952.4|46912.4|46954.6|46914.6|46951.7|46911.7|1
1648699170000|2022-03-31 03:59:30|46949.6|46909.6|46949.6|46909.6|46949.6|46909.6|46949.6|46909.6|0
1648699210000|2022-03-31 04:00:10|46954.6|46914.6|46954.6|46914.6|46954.6|46914.6|46954.6|46914.6|0
1648699230000|2022-03-31 04:00:30|46954.5|46914.5|46954.5|46914.5|46954.5|46914.5|46954.5|46914.5|0
1648699250000|2022-03-31 04:00:50|46946.7|46906.7|46946.7|46906.7|46946.7|46906.7|46946.7|46906.7|1
1648699260000|2022-03-31 04:01:00|46949.5|46909.5|46949.5|46909.5|46949.5|46909.5|46949.5|46909.5|0
1648699400000|2022-03-31 04:03:20|46946.7|46906.7|46946.7|46906.7|46946.7|46906.7|46946.7|46906.7|0
1648699410000|2022-03-31 04:03:30|46949.5|46909.5|46949.5|46909.5|46949.5|46909.5|46949.5|46909.5|0
1648699500000|2022-03-31 04:05:00|46937.4|46897.4|46937.4|46897.4|46937.4|46897.4|46937.4|46897.4|1
1648699520000|2022-03-31 04:05:20|46935.2|46895.2|46929.5|46889.5|46935.2|46895.2|46929.5|46889.5|0
1648699730000|2022-03-31 04:08:50|46927.3|46887.3|46927.3|46887.3|46927.3|46887.3|46927.3|46887.3|1
1648699790000|2022-03-31 04:09:50|46924.5|46884.5|46924.5|46884.5|46924.5|46884.5|46924.5|46884.5|0
1648699800000|2022-03-31 04:10:00|46927.3|46887.3|46927.3|46887.3|46927.3|46887.3|46927.3|46887.3|0
1648699840000|2022-03-31 04:10:40|46924.5|46884.5|46924.5|46884.5|46924.5|46884.5|46924.5|46884.5|0
1648699900000|2022-03-31 04:11:40|46927.3|46887.3|46927.3|46887.3|46927.3|46887.3|46927.3|46887.3|0
1648699980000|2022-03-31 04:13:00|46921.6|46881.6|46921.6|46881.6|46921.6|46881.6|46921.6|46881.6|0
1648699990000|2022-03-31 04:13:10|46924.5|46884.5|46929.5|46889.5|46929.5|46889.5|46924.5|46884.5|0
1648700050000|2022-03-31 04:14:10|46931.6|46891.6|46931.6|46891.6|46931.6|46891.6|46931.6|46891.6|0
1648700060000|2022-03-31 04:14:20|46929.5|46889.5|46929.5|46889.5|46929.5|46889.5|46929.5|46889.5|0
1648700080000|2022-03-31 04:14:40|46929.4|46889.4|46929.4|46889.4|46929.4|46889.4|46929.4|46889.4|0
1648700500000|2022-03-31 04:21:40|46927.2|46887.2|46914.4|46874.4|46927.2|46887.2|46914.4|46874.4|0
1648700540000|2022-03-31 04:22:20|46921.5|46881.5|46921.5|46881.5|46921.5|46881.5|46921.5|46881.5|1
1648700550000|2022-03-31 04:22:30|46924.4|46884.4|46927.2|46887.2|46927.2|46887.2|46924.4|46884.4|0
1648700580000|2022-03-31 04:23:00|46921.5|46881.5|46921.5|46881.5|46921.5|46881.5|46921.5|46881.5|0
1648700600000|2022-03-31 04:23:20|46924.4|46884.4|46924.4|46884.4|46924.4|46884.4|46924.4|46884.4|0
1648700640000|2022-03-31 04:24:00|46922.2|46882.2|46919.4|46879.4|46924.4|46884.4|46919.4|46879.4|0
1648700680000|2022-03-31 04:24:40|46921.5|46881.5|46924.4|46884.4|46927.2|46887.2|46921.5|46881.5|0
1648700820000|2022-03-31 04:27:00|46927.2|46887.2|46924.4|46884.4|46927.2|46887.2|46924.4|46884.4|0
1648700920000|2022-03-31 04:28:40|46924.3|46884.3|46924.3|46884.3|46924.3|46884.3|46924.3|46884.3|0
1648700940000|2022-03-31 04:29:00|46922.2|46882.2|46927.2|46887.2|46927.2|46887.2|46919.3|46879.3|0
1648700950000|2022-03-31 04:29:10|46924.3|46884.3|46924.3|46884.3|46924.3|46884.3|46924.3|46884.3|0
1648700970000|2022-03-31 04:29:30|46927.2|46887.2|46927.2|46887.2|46927.2|46887.2|46927.2|46887.2|0
1648700980000|2022-03-31 04:29:40|46936.5|46896.5|46936.5|46896.5|46936.5|46896.5|46936.5|46896.5|0
1648700990000|2022-03-31 04:29:50|46934.3|46894.3|46934.3|46894.3|46934.3|46894.3|46934.3|46894.3|0
1648701000000|2022-03-31 04:30:00|46931.5|46891.5|46931.5|46891.5|46931.5|46891.5|46931.5|46891.5|0
1648701020000|2022-03-31 04:30:20|46926.5|46886.5|46928.6|46888.6|46928.6|46888.6|46926.5|46886.5|0
1648701030000|2022-03-31 04:30:30|46931.5|46891.5|46931.5|46891.5|46931.5|46891.5|46931.5|46891.5|0
1648701040000|2022-03-31 04:30:40|46929.3|46889.3|46931.5|46891.5|46931.5|46891.5|46929.3|46889.3|0
1648701050000|2022-03-31 04:30:50|46926.5|46886.5|46923.6|46883.6|46926.5|46886.5|46923.6|46883.6|2
1648701060000|2022-03-31 04:31:00|46926.5|46886.5|46926.5|46886.5|46926.5|46886.5|46926.5|46886.5|0
1648701070000|2022-03-31 04:31:10|46921.5|46881.5|46921.5|46881.5|46921.5|46881.5|46921.5|46881.5|0
1648701080000|2022-03-31 04:31:20|46919.3|46879.3|46917.2|46877.2|46919.3|46879.3|46917.2|46877.2|2
1648701100000|2022-03-31 04:31:40|||||||||2
1648701120000|2022-03-31 04:32:00|46909.3|46869.3|46909.3|46869.3|46909.3|46869.3|46909.3|46869.3|2
1648701130000|2022-03-31 04:32:10|46906.5|46866.5|46906.5|46866.5|46906.5|46866.5|46906.5|46866.5|2
1648701160000|2022-03-31 04:32:40|46909.3|46869.3|46909.3|46869.3|46909.3|46869.3|46909.3|46869.3|0
1648701170000|2022-03-31 04:32:50|46906.5|46866.5|46906.5|46866.5|46906.5|46866.5|46906.5|46866.5|0
1648701240000|2022-03-31 04:34:00|46909.3|46869.3|46909.3|46869.3|46909.3|46869.3|46909.3|46869.3|0
1648701270000|2022-03-31 04:34:30|46911.5|46871.5|46911.5|46871.5|46911.5|46871.5|46911.5|46871.5|0
1648701280000|2022-03-31 04:34:40|46914.3|46874.3|46914.3|46874.3|46914.3|46874.3|46914.3|46874.3|0
1648701300000|2022-03-31 04:35:00|46924.3|46884.3|46924.3|46884.3|46924.3|46884.3|46924.3|46884.3|0
1648701350000|2022-03-31 04:35:50|46926.4|46886.4|46927.1|46887.1|46927.1|46887.1|46926.4|46886.4|1
1648701360000|2022-03-31 04:36:00|46931.4|46891.4|46929.3|46889.3|46934.3|46894.3|46929.3|46889.3|1
1648701370000|2022-03-31 04:36:10|46931.4|46891.4|46939.3|46899.3|46946.4|46906.4|46931.4|46891.4|2
1648701400000|2022-03-31 04:36:40|46934.3|46894.3|46934.3|46894.3|46934.3|46894.3|46934.3|46894.3|1
1648701420000|2022-03-31 04:37:00|46932.1|46892.1|46929.3|46889.3|46932.1|46892.1|46929.3|46889.3|0
1648701530000|2022-03-31 04:38:50|46931.4|46891.4|46931.4|46891.4|46931.4|46891.4|46931.4|46891.4|0
1648701900000|2022-03-31 04:45:00|||||||||1
1648702150000|2022-03-31 04:49:10|46919.2|46879.2|46919.2|46879.2|46919.2|46879.2|46919.2|46879.2|0
1648702200000|2022-03-31 04:50:00|46921.3|46881.3|46919.2|46879.2|46921.3|46881.3|46919.2|46879.2|0
1648702350000|2022-03-31 04:52:30|46914.2|46874.2|46919.2|46879.2|46919.2|46879.2|46914.2|46874.2|2
1648702370000|2022-03-31 04:52:50|46921.3|46881.3|46924.2|46884.2|46924.2|46884.2|46921.3|46881.3|0
1648702380000|2022-03-31 04:53:00|46926.3|46886.3|46926.3|46886.3|46928.5|46888.5|46924.2|46884.2|2
1648702390000|2022-03-31 04:53:10|46929.2|46889.2|46929.2|46889.2|46929.2|46889.2|46929.2|46889.2|0
1648702420000|2022-03-31 04:53:40|46931.3|46891.3|46934.2|46894.2|46934.2|46894.2|46931.3|46891.3|0
1648702440000|2022-03-31 04:54:00|46939.2|46899.2|46939.2|46899.2|46939.2|46899.2|46939.2|46899.2|1
1648702480000|2022-03-31 04:54:40|||||||||2
1648702550000|2022-03-31 04:55:50|46941.3|46901.3|46944.2|46904.2|46944.2|46904.2|46941.3|46901.3|0
1648702600000|2022-03-31 04:56:40|46944.1|46904.1|46944.1|46904.1|46944.1|46904.1|46944.1|46904.1|0
1648702610000|2022-03-31 04:56:50|46946.3|46906.3|46946.3|46906.3|46949.1|46909.1|46946.3|46906.3|1
1648702620000|2022-03-31 04:57:00|46944.1|46904.1|46941.3|46901.3|46944.1|46904.1|46941.3|46901.3|0
1648702650000|2022-03-31 04:57:30|46939.1|46899.1|46939.1|46899.1|46939.1|46899.1|46939.1|46899.1|0
1648702680000|2022-03-31 04:58:00|46941.3|46901.3|46939.1|46899.1|46941.3|46901.3|46939.1|46899.1|0
1648702710000|2022-03-31 04:58:30|46944.1|46904.1|46949.1|46909.1|46949.1|46909.1|46944.1|46904.1|0
1648702860000|2022-03-31 05:01:00|46946.3|46906.3|46946.3|46906.3|46946.3|46906.3|46946.3|46906.3|0
1648702870000|2022-03-31 05:01:10|46949.1|46909.1|46949.1|46909.1|46949.1|46909.1|46949.1|46909.1|0
1648702970000|2022-03-31 05:02:50|46944.1|46904.1|46944.1|46904.1|46944.1|46904.1|46944.1|46904.1|0
1648702980000|2022-03-31 05:03:00|46941.3|46901.3|46947|46907|46947|46907|46941.3|46901.3|0
1648702990000|2022-03-31 05:03:10|46944.1|46904.1|46944.1|46904.1|46944.1|46904.1|46944.1|46904.1|0
1648703000000|2022-03-31 05:03:20|46947|46907|46941.2|46901.2|46947|46907|46941.2|46901.2|0
1648703010000|2022-03-31 05:03:30|46947|46907|46944.1|46904.1|46947|46907|46944.1|46904.1|0
1648703030000|2022-03-31 05:03:50|46947|46907|46944.1|46904.1|46947|46907|46944.1|46904.1|0
1648703100000|2022-03-31 05:05:00|46946.2|46906.2|46949.1|46909.1|46949.1|46909.1|46946.2|46906.2|0
1648703180000|2022-03-31 05:06:20|46951.2|46911.2|46949.1|46909.1|46951.2|46911.2|46949.1|46909.1|1
1648703190000|2022-03-31 05:06:30|46951.2|46911.2|46949.1|46909.1|46951.2|46911.2|46949.1|46909.1|1
1648703230000|2022-03-31 05:07:10|46946.2|46906.2|46946.2|46906.2|46946.2|46906.2|46946.2|46906.2|0
1648703250000|2022-03-31 05:07:30|46949.1|46909.1|46949.1|46909.1|46949.1|46909.1|46949.1|46909.1|0
1648703260000|2022-03-31 05:07:40|46951.2|46911.2|46949.1|46909.1|46951.2|46911.2|46949.1|46909.1|1
1648703400000|2022-03-31 05:10:00|46946.9|46906.9|46946.9|46906.9|46946.9|46906.9|46946.9|46906.9|1
1648703440000|2022-03-31 05:10:40|46944|46904|46944|46904|46944|46904|46944|46904|0
1648703460000|2022-03-31 05:11:00|46936.9|46896.9|46936.9|46896.9|46936.9|46896.9|46936.9|46896.9|0
1648703490000|2022-03-31 05:11:30|46939|46899|46939|46899|46939|46899|46939|46899|0
1648703500000|2022-03-31 05:11:40|46944|46904|46944|46904|46944|46904|46944|46904|0
1648703510000|2022-03-31 05:11:50|46946.9|46906.9|46946.9|46906.9|46946.9|46906.9|46946.9|46906.9|0
1648703520000|2022-03-31 05:12:00|46944|46904|46944|46904|46944|46904|46944|46904|0
1648703530000|2022-03-31 05:12:10|46946.9|46906.9|46946.9|46906.9|46946.9|46906.9|46946.9|46906.9|0
1648703560000|2022-03-31 05:12:40|46949|46909|46949|46909|46949|46909|46949|46909|0
1648703610000|2022-03-31 05:13:30|46951.2|46911.2|46954|46914|46954|46914|46951.2|46911.2|0
1648703670000|2022-03-31 05:14:30|46956.2|46916.2|46959|46919|46959|46919|46956.2|46916.2|1
1648703730000|2022-03-31 05:15:30|46956.9|46916.9|46949|46909|46956.9|46916.9|46949|46909|0
1648703750000|2022-03-31 05:15:50|46944|46904|46941.2|46901.2|46944|46904|46941.2|46901.2|0
1648703770000|2022-03-31 05:16:10|46944|46904|46941.9|46901.9|46944|46904|46939|46899|0
1648703790000|2022-03-31 05:16:30|46939|46899|46939|46899|46939|46899|46939|46899|0
1648703810000|2022-03-31 05:16:50|46941.9|46901.9|46941.9|46901.9|46941.9|46901.9|46941.9|46901.9|0
1648703820000|2022-03-31 05:17:00|46939|46899|46939|46899|46939|46899|46939|46899|0
1648703930000|2022-03-31 05:18:50|46941.1|46901.1|46939|46899|46944|46904|46939|46899|1
1648703950000|2022-03-31 05:19:10|46941.1|46901.1|46944|46904|46944|46904|46941.1|46901.1|0
1648703990000|2022-03-31 05:19:50|46946.1|46906.1|46944|46904|46946.1|46906.1|46944|46904|1
1648704000000|2022-03-31 05:20:00|46941.1|46901.1|46941.1|46901.1|46941.1|46901.1|46941.1|46901.1|0
1648704010000|2022-03-31 05:20:10|46949|46909|46949|46909|46949|46909|46949|46909|0
1648704050000|2022-03-31 05:20:50|46946.1|46906.1|46941.8|46901.8|46946.1|46906.1|46941.8|46901.8|0
1648704060000|2022-03-31 05:21:00|46939|46899|46939|46899|46939|46899|46939|46899|0
1648704120000|2022-03-31 05:22:00|46941.1|46901.1|46941.1|46901.1|46946.8|46906.8|46941.1|46901.1|0
1648704180000|2022-03-31 05:23:00|46944|46904|46944|46904|46944|46904|46944|46904|0
1648704260000|2022-03-31 05:24:20|46939.7|46899.7|46934|46894|46939.7|46899.7|46934|46894|0
1648704280000|2022-03-31 05:24:40|46933.9|46893.9|46933.9|46893.9|46933.9|46893.9|46933.9|46893.9|0
1648704300000|2022-03-31 05:25:00|46931.8|46891.8|46931.8|46891.8|46931.8|46891.8|46931.8|46891.8|1
1648704310000|2022-03-31 05:25:10|46928.9|46888.9|46928.9|46888.9|46928.9|46888.9|46928.9|46888.9|0
1648704330000|2022-03-31 05:25:30|46931.8|46891.8|46931.8|46891.8|46931.8|46891.8|46931.8|46891.8|0
1648704340000|2022-03-31 05:25:40|46928.9|46888.9|46928.9|46888.9|46928.9|46888.9|46928.9|46888.9|0
1648704350000|2022-03-31 05:25:50|46931.8|46891.8|46931.8|46891.8|46931.8|46891.8|46931.8|46891.8|0
1648704380000|2022-03-31 05:26:20|46928.9|46888.9|46928.9|46888.9|46928.9|46888.9|46928.9|46888.9|0
1648704410000|2022-03-31 05:26:50|46946.1|46906.1|46948.9|46908.9|46948.9|46908.9|46946.1|46906.1|7
1648704440000|2022-03-31 05:27:20|46941.1|46901.1|46941.1|46901.1|46941.1|46901.1|46941.1|46901.1|1
1648704500000|2022-03-31 05:28:20|46943.9|46903.9|46933.9|46893.9|46943.9|46903.9|46933.9|46893.9|0
1648704510000|2022-03-31 05:28:30|46936.8|46896.8|46936.8|46896.8|46936.8|46896.8|46936.8|46896.8|0
1648704520000|2022-03-31 05:28:40|46933.9|46893.9|46933.9|46893.9|46933.9|46893.9|46933.9|46893.9|0
1648704560000|2022-03-31 05:29:20|46938.9|46898.9|46943.9|46903.9|46943.9|46903.9|46938.9|46898.9|2
1648704580000|2022-03-31 05:29:40|46949.6|46909.6|46949.6|46909.6|46949.6|46909.6|46949.6|46909.6|0
1648704600000|2022-03-31 05:30:00|46946.8|46906.8|46931.8|46891.8|46946.8|46906.8|46931.8|46891.8|7
1648704610000|2022-03-31 05:30:10|46933.9|46893.9|46943.9|46903.9|46946.8|46906.8|46933.9|46893.9|0
1648704630000|2022-03-31 05:30:30|46946.8|46906.8|46938.9|46898.9|46946.8|46906.8|46938.9|46898.9|0
1648704640000|2022-03-31 05:30:40|46936.1|46896.1|46936.8|46896.8|46936.8|46896.8|46936.1|46896.1|3
1648704650000|2022-03-31 05:30:50|46939.6|46899.6|46949.6|46909.6|46949.6|46909.6|46936.8|46896.8|0
1648704670000|2022-03-31 05:31:10|46947.5|46907.5|46946.8|46906.8|46947.5|46907.5|46946.8|46906.8|0
1648704700000|2022-03-31 05:31:40|46944.6|46904.6|46939.6|46899.6|46944.6|46904.6|46936.8|46896.8|0
1648704710000|2022-03-31 05:31:50|46936.8|46896.8|46936.8|46896.8|46936.8|46896.8|46936.8|46896.8|0
1648704730000|2022-03-31 05:32:10|46939.6|46899.6|46939.6|46899.6|46939.6|46899.6|46939.6|46899.6|0
1648704740000|2022-03-31 05:32:20|46936.8|46896.8|46936.8|46896.8|46936.8|46896.8|46936.8|46896.8|0
1648704750000|2022-03-31 05:32:30|46936.7|46896.7|46936.7|46896.7|46939.6|46899.6|46936.7|46896.7|0
1648704760000|2022-03-31 05:32:40|46941.7|46901.7|46941.7|46901.7|46941.7|46901.7|46941.7|46901.7|0
1648704790000|2022-03-31 05:33:10|46944.6|46904.6|46949.6|46909.6|46949.6|46909.6|46944.6|46904.6|1
1648704810000|2022-03-31 05:33:30|46954.6|46914.6|46954.6|46914.6|46954.6|46914.6|46954.6|46914.6|0
1648704830000|2022-03-31 05:33:50|46957.4|46917.4|46964.6|46924.6|46964.6|46924.6|46957.4|46917.4|0
1648704850000|2022-03-31 05:34:10|46967.4|46927.4|46967.4|46927.4|46967.4|46927.4|46967.4|46927.4|0
1648704860000|2022-03-31 05:34:20|46969.6|46929.6|46967.4|46927.4|46969.6|46929.6|46967.4|46927.4|0
1648704870000|2022-03-31 05:34:30|||||||||1
1648704880000|2022-03-31 05:34:40|||||||||1
1648704910000|2022-03-31 05:35:10|46972.4|46932.4|46977.4|46937.4|46984.6|46944.6|46972.4|46932.4|1
1648704920000|2022-03-31 05:35:20|46979.6|46939.6|46979.6|46939.6|46982.4|46942.4|46979.6|46939.6|0
1648704930000|2022-03-31 05:35:30|46981.7|46941.7|46987.4|46947.4|46987.4|46947.4|46981.7|46941.7|0
1648704950000|2022-03-31 05:35:50|46982.4|46942.4|46982.4|46942.4|46982.4|46942.4|46982.4|46942.4|0
1648704960000|2022-03-31 05:36:00|46984.6|46944.6|46989.6|46949.6|46989.6|46949.6|46984.6|46944.6|1
1648704970000|2022-03-31 05:36:10|46997.4|46957.4|46997.4|46957.4|46997.4|46957.4|46997.4|46957.4|0
1648704990000|2022-03-31 05:36:30|47002.4|46962.4|47009.6|46969.6|47009.6|46969.6|47002.4|46962.4|1
1648705000000|2022-03-31 05:36:40|47007.4|46967.4|47019.6|46979.6|47019.6|46979.6|47007.4|46967.4|0
1648705010000|2022-03-31 05:36:50|47017.4|46977.4|47012.4|46972.4|47017.4|46977.4|47007.4|46967.4|2
1648705020000|2022-03-31 05:37:00|47014.6|46974.6|47017.4|46977.4|47017.4|46977.4|47014.6|46974.6|0
1648705030000|2022-03-31 05:37:10|47014.6|46974.6|47012.4|46972.4|47015.3|46975.3|47012.4|46972.4|0
1648705040000|2022-03-31 05:37:20|47017.4|46977.4|47017.4|46977.4|47017.4|46977.4|47017.4|46977.4|1
1648705090000|2022-03-31 05:38:10|47019.6|46979.6|47019.6|46979.6|47019.6|46979.6|47019.6|46979.6|0
1648705130000|2022-03-31 05:38:50|47007.4|46967.4|47007.4|46967.4|47007.4|46967.4|47007.4|46967.4|2
1648705140000|2022-03-31 05:39:00|47004.6|46964.6|47009.6|46969.6|47009.6|46969.6|47004.6|46964.6|0
1648705150000|2022-03-31 05:39:10|47011.7|46971.7|47014.6|46974.6|47017.4|46977.4|47011.7|46971.7|1
1648705160000|2022-03-31 05:39:20|47007.4|46967.4|47011.7|46971.7|47011.7|46971.7|47007.4|46967.4|0
1648705170000|2022-03-31 05:39:30|47014.6|46974.6|47014.6|46974.6|47014.6|46974.6|47014.6|46974.6|0
1648705180000|2022-03-31 05:39:40|47011.7|46971.7|47009.6|46969.6|47011.7|46971.7|47007.4|46967.4|0
1648705190000|2022-03-31 05:39:50|47012.4|46972.4|47012.4|46972.4|47012.4|46972.4|47012.4|46972.4|0
1648705200000|2022-03-31 05:40:00|47009.6|46969.6|47009.6|46969.6|47009.6|46969.6|47009.6|46969.6|0
1648705210000|2022-03-31 05:40:10|47009.5|46969.5|47012.4|46972.4|47012.4|46972.4|47009.5|46969.5|0
1648705220000|2022-03-31 05:40:20|47009.5|46969.5|47017.4|46977.4|47017.4|46977.4|47009.5|46969.5|0
1648705240000|2022-03-31 05:40:40|47011.7|46971.7|47011.7|46971.7|47011.7|46971.7|47009.5|46969.5|0
1648705250000|2022-03-31 05:40:50|47014.5|46974.5|47011.7|46971.7|47014.5|46974.5|47011.7|46971.7|0
1648705260000|2022-03-31 05:41:00|47009.5|46969.5|47009.5|46969.5|47009.5|46969.5|47009.5|46969.5|1
1648705270000|2022-03-31 05:41:10|47012.4|46972.4|47017.4|46977.4|47019.5|46979.5|47012.4|46972.4|1
1648705290000|2022-03-31 05:41:30|47012.4|46972.4|47012.4|46972.4|47012.4|46972.4|47012.4|46972.4|0
1648705300000|2022-03-31 05:41:40|47020.2|46980.2|47020.2|46980.2|47020.2|46980.2|47017.4|46977.4|3
1648705310000|2022-03-31 05:41:50|47017.4|46977.4|47027.4|46987.4|47027.4|46987.4|47017.4|46977.4|9
1648705320000|2022-03-31 05:42:00|47037.4|46997.4|47032.4|46992.4|47037.4|46997.4|47032.4|46992.4|1
1648705330000|2022-03-31 05:42:10|47034.5|46994.5|47034.5|46994.5|47037.4|46997.4|47032.4|46992.4|1
1648705340000|2022-03-31 05:42:20|47032.4|46992.4|47034.5|46994.5|47034.5|46994.5|47032.4|46992.4|0
1648705350000|2022-03-31 05:42:30|47037.4|46997.4|47042.4|47002.4|47047.4|47007.4|47037.4|46997.4|0
1648705380000|2022-03-31 05:43:00|47047.4|47007.4|47047.4|47007.4|47047.4|47007.4|47047.4|47007.4|0
1648705400000|2022-03-31 05:43:20|47042.4|47002.4|47042.4|47002.4|47042.4|47002.4|47042.4|47002.4|0
1648705440000|2022-03-31 05:44:00|47047.4|47007.4|47047.4|47007.4|47047.4|47007.4|47047.4|47007.4|2
1648705450000|2022-03-31 05:44:10|47042.4|47002.4|47037.4|46997.4|47042.4|47002.4|47037.4|46997.4|0
1648705470000|2022-03-31 05:44:30|47042.4|47002.4|47052.4|47012.4|47052.4|47012.4|47042.4|47002.4|0
1648705490000|2022-03-31 05:44:50|47047.4|47007.4|47047.4|47007.4|47047.4|47007.4|47047.4|47007.4|0
1648705500000|2022-03-31 05:45:00|47042.4|47002.4|47042.4|47002.4|47047.4|47007.4|47042.4|47002.4|1
1648705520000|2022-03-31 05:45:20|47047.4|47007.4|47047.4|47007.4|47047.4|47007.4|47047.4|47007.4|1
1648705530000|2022-03-31 05:45:30|47057.4|47017.4|47057.4|47017.4|47057.4|47017.4|47057.4|47017.4|0
1648705550000|2022-03-31 05:45:50|47059.5|47019.5|47061.7|47021.7|47061.7|47021.7|47059.5|47019.5|0
1648705560000|2022-03-31 05:46:00|47059.5|47019.5|47057.4|47017.4|47064.5|47024.5|47057.4|47017.4|1
1648705570000|2022-03-31 05:46:10|||||||||1
1648705590000|2022-03-31 05:46:30|47059.5|47019.5|47059.5|47019.5|47059.5|47019.5|47059.5|47019.5|0
1648705600000|2022-03-31 05:46:40|47061.6|47021.6|47067.4|47027.4|47067.4|47027.4|47061.6|47021.6|0
1648705620000|2022-03-31 05:47:00|47064.5|47024.5|47067.4|47027.4|47067.4|47027.4|47062.4|47022.4|0
1648705690000|2022-03-31 05:48:10|47067.3|47027.3|47067.3|47027.3|47067.3|47027.3|47067.3|47027.3|0
1648705700000|2022-03-31 05:48:20|47062.3|47022.3|47067.3|47027.3|47067.3|47027.3|47062.3|47022.3|1
1648705720000|2022-03-31 05:48:40|47070.2|47030.2|47097.3|47057.3|47097.3|47057.3|47070.2|47030.2|14
1648705730000|2022-03-31 05:48:50|47093.1|47053.1|47087.3|47047.3|47093.1|47053.1|47087.3|47047.3|1
1648705740000|2022-03-31 05:49:00|47085.2|47045.2|47087.3|47047.3|47087.3|47047.3|47082.3|47042.3|0
1648705750000|2022-03-31 05:49:10|47089.5|47049.5|47080.2|47040.2|47089.5|47049.5|47080.2|47040.2|2
1648705760000|2022-03-31 05:49:20|47077.3|47037.3|47082.3|47042.3|47082.3|47042.3|47077.3|47037.3|0
1648705780000|2022-03-31 05:49:40|47084.5|47044.5|47084.5|47044.5|47084.5|47044.5|47084.5|47044.5|0
1648705800000|2022-03-31 05:50:00|47087.3|47047.3|47087.3|47047.3|47087.3|47047.3|47087.3|47047.3|0
1648705810000|2022-03-31 05:50:10|47085.2|47045.2|47087.3|47047.3|47087.3|47047.3|47085.2|47045.2|0
1648705840000|2022-03-31 05:50:40|47085.2|47045.2|47072.3|47032.3|47085.2|47045.2|47072.3|47032.3|0
1648705850000|2022-03-31 05:50:50|47077.3|47037.3|47077.3|47037.3|47077.3|47037.3|47077.3|47037.3|1
1648705870000|2022-03-31 05:51:10|47075.2|47035.2|47074.5|47034.5|47075.2|47035.2|47072.3|47032.3|0
1648705880000|2022-03-31 05:51:20|47077.3|47037.3|47057.3|47017.3|47077.3|47037.3|47057.3|47017.3|1
1648705890000|2022-03-31 05:51:30|47060.2|47020.2|47067.3|47027.3|47067.3|47027.3|47060.2|47020.2|0
1648705900000|2022-03-31 05:51:40|47069.5|47029.5|47067.3|47027.3|47069.5|47029.5|47067.3|47027.3|1
1648705910000|2022-03-31 05:51:50|47057.3|47017.3|47050.2|47010.2|47057.3|47017.3|47047.3|47007.3|1
1648705920000|2022-03-31 05:52:00|47052.3|47012.3|47040.2|47000.2|47052.3|47012.3|47040.2|47000.2|0
1648705930000|2022-03-31 05:52:10|47037.3|46997.3|47050.2|47010.2|47050.2|47010.2|47037.3|46997.3|0
1648705940000|2022-03-31 05:52:20|47049.5|47009.5|47048|47008|47049.5|47009.5|47048|47008|1
1648705950000|2022-03-31 05:52:30|47045.2|47005.2|47040.2|47000.2|47045.2|47005.2|47040.2|47000.2|0
1648705960000|2022-03-31 05:52:40|47035.2|46995.2|47035.2|46995.2|47035.2|46995.2|47030.2|46990.2|0
1648705970000|2022-03-31 05:52:50|47030.2|46990.2|47030.2|46990.2|47030.2|46990.2|47030.2|46990.2|0
1648705980000|2022-03-31 05:53:00|47033|46993|47027.3|46987.3|47033|46993|47027.3|46987.3|0
1648705990000|2022-03-31 05:53:10|47030.2|46990.2|47035.2|46995.2|47042.3|47002.3|47030.2|46990.2|1
1648706000000|2022-03-31 05:53:20|47033|46993|47035.2|46995.2|47035.2|46995.2|47033|46993|0
1648706020000|2022-03-31 05:53:40|47047.3|47007.3|47045.2|47005.2|47047.3|47007.3|47045.2|47005.2|0
1648706030000|2022-03-31 05:53:50|47047.3|47007.3|47047.3|47007.3|47050.2|47010.2|47047.3|47007.3|0
1648706050000|2022-03-31 05:54:10|47050.2|47010.2|47050.2|47010.2|47050.2|47010.2|47050.2|47010.2|0
1648706070000|2022-03-31 05:54:30|47052.3|47012.3|47052.3|47012.3|47052.3|47012.3|47052.3|47012.3|1
1648706080000|2022-03-31 05:54:40|47050.2|47010.2|47042.3|47002.3|47050.2|47010.2|47040.2|47000.2|0
1648706090000|2022-03-31 05:54:50|47040.2|47000.2|47042.3|47002.3|47042.3|47002.3|47040.2|47000.2|0
1648706100000|2022-03-31 05:55:00|47040.2|47000.2|47042.3|47002.3|47042.3|47002.3|47037.3|46997.3|0
1648706110000|2022-03-31 05:55:10|47040.2|47000.2|47040.2|47000.2|47040.2|47000.2|47040.2|47000.2|0
1648706120000|2022-03-31 05:55:20|47037.3|46997.3|47029.4|46989.4|47037.3|46997.3|47029.4|46989.4|1
1648706130000|2022-03-31 05:55:30|47031.6|46991.6|47027.3|46987.3|47034.4|46994.4|47027.3|46987.3|0
1648706140000|2022-03-31 05:55:40|47030.2|46990.2|47037.3|46997.3|47037.3|46997.3|47030.2|46990.2|0
1648706150000|2022-03-31 05:55:50|47034.4|46994.4|47037.3|46997.3|47037.3|46997.3|47032.3|46992.3|0
1648706160000|2022-03-31 05:56:00|47039.4|46999.4|47042.3|47002.3|47042.3|47002.3|47039.4|46999.4|0
1648706170000|2022-03-31 05:56:10|47044.4|47004.4|47052.3|47012.3|47054.4|47014.4|47044.4|47004.4|0
1648706180000|2022-03-31 05:56:20|47057.3|47017.3|47060.1|47020.1|47060.1|47020.1|47057.3|47017.3|0
1648706190000|2022-03-31 05:56:30|47058|47018|47055.1|47015.1|47058|47018|47053|47013|0
1648706200000|2022-03-31 05:56:40|47053|47013|47053|47013|47053|47013|47053|47013|0
1648706220000|2022-03-31 05:57:00|47050.9|47010.9|47048|47008|47050.9|47010.9|47048|47008|0
1648706230000|2022-03-31 05:57:10|47053|47013|47055.1|47015.1|47058|47018|47050.1|47010.1|0
1648706240000|2022-03-31 05:57:20|47060.1|47020.1|47060.1|47020.1|47060.1|47020.1|47060.1|47020.1|0
1648706260000|2022-03-31 05:57:40|47055.1|47015.1|47055.1|47015.1|47055.1|47015.1|47055.1|47015.1|0
1648706280000|2022-03-31 05:58:00|47060.1|47020.1|47060.1|47020.1|47060.1|47020.1|47060.1|47020.1|0
1648706290000|2022-03-31 05:58:10|47065.1|47025.1|47065.1|47025.1|47065.1|47025.1|47065.1|47025.1|0
1648706310000|2022-03-31 05:58:30|47062.3|47022.3|47062.3|47022.3|47062.3|47022.3|47062.3|47022.3|0
1648706340000|2022-03-31 05:59:00|47065.1|47025.1|47067.3|47027.3|47067.3|47027.3|47065.1|47025.1|1
1648706350000|2022-03-31 05:59:10|47065.1|47025.1|47062.3|47022.3|47065.1|47025.1|47062.3|47022.3|0
1648706360000|2022-03-31 05:59:20|47060.1|47020.1|47055.1|47015.1|47060.1|47020.1|47055.1|47015.1|0
1648706380000|2022-03-31 05:59:40|47050.1|47010.1|47050.1|47010.1|47050.1|47010.1|47050.1|47010.1|0
1648706410000|2022-03-31 06:00:10|47047.3|47007.3|47030.1|46990.1|47047.3|47007.3|47030.1|46990.1|0
1648706420000|2022-03-31 06:00:20|47027.3|46987.3|47027.3|46987.3|47027.3|46987.3|47027.3|46987.3|0
1648706430000|2022-03-31 06:00:30|47030.1|46990.1|47030.1|46990.1|47030.1|46990.1|47027.3|46987.3|0
1648706440000|2022-03-31 06:00:40|47027.3|46987.3|47020.1|46980.1|47027.3|46987.3|47020.1|46980.1|0
1648706450000|2022-03-31 06:00:50|47017.3|46977.3|47017.3|46977.3|47020.1|46980.1|47014.4|46974.4|0
1648706460000|2022-03-31 06:01:00|47014.4|46974.4|47020.1|46980.1|47020.1|46980.1|47014.4|46974.4|0
1648706470000|2022-03-31 06:01:10|47022.3|46982.3|47030.1|46990.1|47030.1|46990.1|47022.3|46982.3|1
1648706480000|2022-03-31 06:01:20|47032.3|46992.3|47037.3|46997.3|47037.3|46997.3|47032.3|46992.3|0
1648706490000|2022-03-31 06:01:30|47040.1|47000.1|47040.1|47000.1|47040.1|47000.1|47032.3|46992.3|0
1648706500000|2022-03-31 06:01:40|47032.3|46992.3|47037.3|46997.3|47040.1|47000.1|47032.3|46992.3|0
1648706510000|2022-03-31 06:01:50|47040.1|47000.1|47034.4|46994.4|47040.1|47000.1|47032.3|46992.3|0
1648706520000|2022-03-31 06:02:00|47037.3|46997.3|47032.3|46992.3|47038|46998|47032.3|46992.3|0
1648706530000|2022-03-31 06:02:10|47035.1|46995.1|47035.1|46995.1|47037.3|46997.3|47035.1|46995.1|0
1648706540000|2022-03-31 06:02:20|47032.3|46992.3|47032.3|46992.3|47032.3|46992.3|47032.3|46992.3|0
1648706550000|2022-03-31 06:02:30|47032.2|46992.2|47032.2|46992.2|47032.2|46992.2|47032.2|46992.2|0
1648706590000|2022-03-31 06:03:10|47030.1|46990.1|47032.2|46992.2|47040.1|47000.1|47028|46988|0
1648706600000|2022-03-31 06:03:20|47028|46988|47028|46988|47028|46988|47028|46988|0
1648706620000|2022-03-31 06:03:40|47025.1|46985.1|47025.1|46985.1|47025.1|46985.1|47025.1|46985.1|0
1648706630000|2022-03-31 06:03:50|47027.2|46987.2|47032.2|46992.2|47035.1|46995.1|47027.2|46987.2|0
1648706640000|2022-03-31 06:04:00|47025.1|46985.1|47035.1|46995.1|47035.1|46995.1|47025.1|46985.1|0
1648706650000|2022-03-31 06:04:10|47032.2|46992.2|47035.1|46995.1|47037.9|46997.9|47029.4|46989.4|0
1648706660000|2022-03-31 06:04:20|47037.9|46997.9|47040.1|47000.1|47040.1|47000.1|47037.9|46997.9|0
1648706680000|2022-03-31 06:04:40|47042.2|47002.2|47042.2|47002.2|47047.9|47007.9|47040.1|47000.1|0
1648706690000|2022-03-31 06:04:50|47045.1|47005.1|47045.1|47005.1|47045.1|47005.1|47045.1|47005.1|0
1648706700000|2022-03-31 06:05:00|47039.4|46999.4|47042.2|47002.2|47042.2|47002.2|47039.4|46999.4|0
1648706710000|2022-03-31 06:05:10|47047.2|47007.2|47046.5|47006.5|47049.4|47009.4|47046.5|47006.5|0
1648706720000|2022-03-31 06:05:20|47049.4|47009.4|47052.2|47012.2|47055.1|47015.1|47049.4|47009.4|0
1648706730000|2022-03-31 06:05:30|47055.1|47015.1|47052.2|47012.2|47055.1|47015.1|47052.2|47012.2|0
1648706770000|2022-03-31 06:06:10|47055.1|47015.1|47055.1|47015.1|47055.1|47015.1|47055.1|47015.1|0
1648706780000|2022-03-31 06:06:20|47057.2|47017.2|47062.2|47022.2|47062.2|47022.2|47057.2|47017.2|0
1648706790000|2022-03-31 06:06:30|47064.4|47024.4|47062.2|47022.2|47064.4|47024.4|47062.2|47022.2|0
1648706810000|2022-03-31 06:06:50|47067.2|47027.2|47072.2|47032.2|47072.2|47032.2|47065.1|47025.1|0
1648706820000|2022-03-31 06:07:00|47070.1|47030.1|47072.2|47032.2|47072.2|47032.2|47070.1|47030.1|0
1648706830000|2022-03-31 06:07:10|47074.4|47034.4|47072.2|47032.2|47074.4|47034.4|47072.2|47032.2|0
1648706840000|2022-03-31 06:07:20|47069.4|47029.4|47072.2|47032.2|47072.2|47032.2|47069.4|47029.4|0
1648706850000|2022-03-31 06:07:30|47074.4|47034.4|47072.2|47032.2|47074.4|47034.4|47072.2|47032.2|0
1648706880000|2022-03-31 06:08:00|47074.4|47034.4|47072.2|47032.2|47074.4|47034.4|47072.2|47032.2|0
1648706920000|2022-03-31 06:08:40|47069.4|47029.4|47069.3|47029.3|47069.4|47029.4|47069.3|47029.3|0
1648706940000|2022-03-31 06:09:00|47072.2|47032.2|47072.2|47032.2|47072.2|47032.2|47072.2|47032.2|0
1648706950000|2022-03-31 06:09:10|47069.3|47029.3|47072.2|47032.2|47074.3|47034.3|47069.3|47029.3|0
1648706970000|2022-03-31 06:09:30|47062.2|47022.2|47062.2|47022.2|47062.2|47022.2|47062.2|47022.2|0
1648707010000|2022-03-31 06:10:10|47072.2|47032.2|47072.2|47032.2|47072.2|47032.2|47072.2|47032.2|3
1648707020000|2022-03-31 06:10:20|47079.3|47039.3|47092.2|47052.2|47092.2|47052.2|47079.3|47039.3|1
1648707030000|2022-03-31 06:10:30|47087.2|47047.2|47084.3|47044.3|47092.2|47052.2|47084.3|47044.3|0
1648707050000|2022-03-31 06:10:50|47081.5|47041.5|47079.3|47039.3|47081.5|47041.5|47079.3|47039.3|0
1648707060000|2022-03-31 06:11:00|47074.3|47034.3|47074.3|47034.3|47074.3|47034.3|47074.3|47034.3|1
1648707070000|2022-03-31 06:11:10|47069.3|47029.3|47072.2|47032.2|47074.3|47034.3|47067.2|47027.2|1
1648707080000|2022-03-31 06:11:20|47077.2|47037.2|47077.2|47037.2|47077.2|47037.2|47077.2|47037.2|0
1648707090000|2022-03-31 06:11:30|47082.2|47042.2|47082.2|47042.2|47082.2|47042.2|47082.2|47042.2|0
1648707110000|2022-03-31 06:11:50|47076.5|47036.5|47082.2|47042.2|47082.2|47042.2|47076.5|47036.5|0
1648707120000|2022-03-31 06:12:00|47084.3|47044.3|47082.2|47042.2|47086.5|47046.5|47076.5|47036.5|2
1648707130000|2022-03-31 06:12:10|47084.3|47044.3|47082.2|47042.2|47089.3|47049.3|47082.2|47042.2|0
1648707160000|2022-03-31 06:12:40|47080|47040|47077.2|47037.2|47080|47040|47077.2|47037.2|0
1648707170000|2022-03-31 06:12:50|47074.3|47034.3|47074.3|47034.3|47074.3|47034.3|47074.3|47034.3|0
1648707180000|2022-03-31 06:13:00|47077.2|47037.2|47074.3|47034.3|47082.2|47042.2|47074.3|47034.3|0
1648707190000|2022-03-31 06:13:10|47071.5|47031.5|47064.3|47024.3|47074.3|47034.3|47064.3|47024.3|0
1648707200000|2022-03-31 06:13:20|47059.3|47019.3|47066.5|47026.5|47074.3|47034.3|47059.3|47019.3|1
1648707210000|2022-03-31 06:13:30|47061.5|47021.5|47059.3|47019.3|47064.3|47024.3|47056.5|47016.5|0
1648707220000|2022-03-31 06:13:40|47056.5|47016.5|47059.3|47019.3|47062.2|47022.2|47056.5|47016.5|0
1648707230000|2022-03-31 06:13:50|47057.2|47017.2|47054.3|47014.3|47057.2|47017.2|47054.3|47014.3|0
1648707240000|2022-03-31 06:14:00|47056.5|47016.5|47051.5|47011.5|47059.3|47019.3|47051.5|47011.5|1
1648707250000|2022-03-31 06:14:10|47054.3|47014.3|47054.3|47014.3|47054.3|47014.3|47051.5|47011.5|0
1648707260000|2022-03-31 06:14:20|47056.5|47016.5|47059.3|47019.3|47059.3|47019.3|47056.5|47016.5|0
1648707270000|2022-03-31 06:14:30|47064.3|47024.3|47064.3|47024.3|47069.3|47029.3|47064.3|47024.3|1
1648707280000|2022-03-31 06:14:40|47066.5|47026.5|47056.5|47016.5|47067.2|47027.2|47056.5|47016.5|0
1648707290000|2022-03-31 06:14:50|47056.4|47016.4|47056.4|47016.4|47056.4|47016.4|47056.4|47016.4|0
1648707300000|2022-03-31 06:15:00|47052.2|47012.2|47064.3|47024.3|47064.3|47024.3|47049.3|47009.3|2
1648707320000|2022-03-31 06:15:20|47067.2|47027.2|47064.3|47024.3|47067.2|47027.2|47064.3|47024.3|0
1648707330000|2022-03-31 06:15:30|47062.2|47022.2|47062.2|47022.2|47062.2|47022.2|47062.2|47022.2|0
1648707340000|2022-03-31 06:15:40|47059.3|47019.3|47056.4|47016.4|47061.4|47021.4|47056.4|47016.4|2
1648707360000|2022-03-31 06:16:00|47064.3|47024.3|47052.2|47012.2|47064.3|47024.3|47049.3|47009.3|3
1648707370000|2022-03-31 06:16:10|47049.3|47009.3|47049.3|47009.3|47049.3|47009.3|47049.3|47009.3|0
1648707420000|2022-03-31 06:17:00|47055|47015|47039.3|46999.3|47055|47015|47039.3|46999.3|4
1648707430000|2022-03-31 06:17:10|47047.1|47007.1|47044.3|47004.3|47047.1|47007.1|47044.3|47004.3|1
1648707450000|2022-03-31 06:17:30|||||||||1
1648707460000|2022-03-31 06:17:40|47041.4|47001.4|47041.4|47001.4|47041.4|47001.4|47041.4|47001.4|0
1648707480000|2022-03-31 06:18:00|47044.3|47004.3|47037.1|46997.1|47044.3|47004.3|47037.1|46997.1|1
1648707500000|2022-03-31 06:18:20|47032.1|46992.1|47032.1|46992.1|47032.1|46992.1|47032.1|46992.1|0
1648707520000|2022-03-31 06:18:40|47037.1|46997.1|47037.1|46997.1|47037.1|46997.1|47037.1|46997.1|1
1648707550000|2022-03-31 06:19:10|47027.1|46987.1|47027.1|46987.1|47027.1|46987.1|47027.1|46987.1|0
1648707580000|2022-03-31 06:19:40|47029.3|46989.3|47029.3|46989.3|47029.3|46989.3|47029.3|46989.3|0
1648707630000|2022-03-31 06:20:30|47031.4|46991.4|47032.1|46992.1|47034.3|46994.3|47031.4|46991.4|0
1648707640000|2022-03-31 06:20:40|47034.3|46994.3|47017.1|46977.1|47037.1|46997.1|47014.3|46974.3|2
1648707650000|2022-03-31 06:20:50|47019.3|46979.3|47004.3|46964.3|47022.1|46982.1|47001.4|46961.4|3
1648707690000|2022-03-31 06:21:30|47001.4|46961.4|47019.3|46979.3|47024.3|46984.3|47001.4|46961.4|1
1648707700000|2022-03-31 06:21:40|47022.1|46982.1|47019.3|46979.3|47022.1|46982.1|47019.3|46979.3|0
1648707720000|2022-03-31 06:22:00|47022.1|46982.1|47024.3|46984.3|47024.3|46984.3|47022.1|46982.1|0
1648707730000|2022-03-31 06:22:10|47028.5|46988.5|47037.1|46997.1|47037.1|46997.1|47028.5|46988.5|2
1648707740000|2022-03-31 06:22:20|47032.1|46992.1|47027.1|46987.1|47032.1|46992.1|47027.1|46987.1|0
1648707780000|2022-03-31 06:23:00|47032.1|46992.1|47027.1|46987.1|47037.1|46997.1|47027.1|46987.1|0
1648707810000|2022-03-31 06:23:30|47025|46985|47027.1|46987.1|47027.1|46987.1|47022.1|46982.1|0
1648707840000|2022-03-31 06:24:00|47029.2|46989.2|47027.1|46987.1|47029.2|46989.2|47027.1|46987.1|1
1648707870000|2022-03-31 06:24:30|47025|46985|47020|46980|47025|46985|47020|46980|1
1648707880000|2022-03-31 06:24:40|47017.1|46977.1|47017.1|46977.1|47017.1|46977.1|47017.1|46977.1|0
1648707900000|2022-03-31 06:25:00|47014.2|46974.2|46999.2|46959.2|47014.2|46974.2|46999.2|46959.2|2
1648707910000|2022-03-31 06:25:10|47004.2|46964.2|47004.2|46964.2|47004.2|46964.2|47004.2|46964.2|0
1648707960000|2022-03-31 06:26:00|47007.1|46967.1|47007.1|46967.1|47009.2|46969.2|47007.1|46967.1|1
1648707970000|2022-03-31 06:26:10|47012.1|46972.1|47012.1|46972.1|47012.1|46972.1|47012.1|46972.1|0
1648707990000|2022-03-31 06:26:30|47017.1|46977.1|47017.1|46977.1|47017.1|46977.1|47017.1|46977.1|0
1648708000000|2022-03-31 06:26:40|47019.2|46979.2|47017.1|46977.1|47022.1|46982.1|47017.1|46977.1|0
1648708010000|2022-03-31 06:26:50|47012.1|46972.1|47012.1|46972.1|47012.1|46972.1|47012.1|46972.1|0
1648708020000|2022-03-31 06:27:00|47004.2|46964.2|47007.1|46967.1|47007.1|46967.1|47004.2|46964.2|3
1648708090000|2022-03-31 06:28:10|47004.9|46964.9|46997.1|46957.1|47004.9|46964.9|46997.1|46957.1|1
1648708110000|2022-03-31 06:28:30|46994.2|46954.2|46994.2|46954.2|46994.2|46954.2|46994.2|46954.2|0
1648708130000|2022-03-31 06:28:50|46992.1|46952.1|46989.2|46949.2|46992.1|46952.1|46989.2|46949.2|0
1648708140000|2022-03-31 06:29:00|46994.2|46954.2|47002.1|46962.1|47002.1|46962.1|46994.2|46954.2|0
1648708150000|2022-03-31 06:29:10|46999.2|46959.2|46999.2|46959.2|46999.2|46959.2|46999.2|46959.2|0
1648708160000|2022-03-31 06:29:20|46999.9|46959.9|46997.1|46957.1|46999.9|46959.9|46997.1|46957.1|0
1648708170000|2022-03-31 06:29:30|47002.1|46962.1|47002.1|46962.1|47002.1|46962.1|47002.1|46962.1|0
1648708190000|2022-03-31 06:29:50|46997.1|46957.1|47002.1|46962.1|47002.1|46962.1|46997.1|46957.1|0
1648708200000|2022-03-31 06:30:00|47004.2|46964.2|47004.2|46964.2|47004.2|46964.2|47002.1|46962.1|0
1648708210000|2022-03-31 06:30:10|47009.2|46969.2|47009.2|46969.2|47009.2|46969.2|47009.2|46969.2|0
1648708220000|2022-03-31 06:30:20|47007.1|46967.1|47012.1|46972.1|47012.1|46972.1|47007.1|46967.1|1
1648708230000|2022-03-31 06:30:30|47009.2|46969.2|47007.1|46967.1|47012.1|46972.1|47007.1|46967.1|0
1648708240000|2022-03-31 06:30:40|47004.2|46964.2|47007.1|46967.1|47007.1|46967.1|47004.2|46964.2|0
1648708260000|2022-03-31 06:31:00|47002.1|46962.1|46999.2|46959.2|47002.1|46962.1|46999.2|46959.2|0
1648708270000|2022-03-31 06:31:10|47001.3|46961.3|47004.2|46964.2|47004.2|46964.2|46999.2|46959.2|0
1648708310000|2022-03-31 06:31:50|46999.2|46959.2|46999.2|46959.2|46999.2|46959.2|46999.2|46959.2|0
1648708330000|2022-03-31 06:32:10|47004.2|46964.2|47004.2|46964.2|47004.2|46964.2|47004.2|46964.2|0
1648708350000|2022-03-31 06:32:30|47001.3|46961.3|47014.2|46974.2|47014.2|46974.2|47001.3|46961.3|4
1648708370000|2022-03-31 06:32:50|||||||||1
1648708380000|2022-03-31 06:33:00|47009.2|46969.2|47014.2|46974.2|47014.2|46974.2|47007|46967|1
1648708390000|2022-03-31 06:33:10|47012|46972|47012|46972|47012|46972|47007|46967|0
1648708400000|2022-03-31 06:33:20|47014.2|46974.2|47009.2|46969.2|47014.2|46974.2|47009.2|46969.2|0
1648708410000|2022-03-31 06:33:30|47012|46972|47007|46967|47014.2|46974.2|47007|46967|0
1648708420000|2022-03-31 06:33:40|47011.3|46971.3|47014.2|46974.2|47014.2|46974.2|47009.2|46969.2|0
1648708430000|2022-03-31 06:33:50|47012|46972|47009.2|46969.2|47012|46972|47009.2|46969.2|0
1648708440000|2022-03-31 06:34:00|47011.3|46971.3|47014.2|46974.2|47014.2|46974.2|47009.2|46969.2|0
1648708450000|2022-03-31 06:34:10|47009.2|46969.2|47009.2|46969.2|47009.2|46969.2|47009.2|46969.2|0
1648708460000|2022-03-31 06:34:20|47012|46972|47019.2|46979.2|47019.2|46979.2|47012|46972|0
1648708470000|2022-03-31 06:34:30|47017|46977|47017|46977|47017|46977|47017|46977|0
1648708480000|2022-03-31 06:34:40|47012|46972|47019.2|46979.2|47019.2|46979.2|47012|46972|2
1648708490000|2022-03-31 06:34:50|47012|46972|47017|46977|47017|46977|47012|46972|2
1648708510000|2022-03-31 06:35:10|47019.2|46979.2|47017|46977|47019.2|46979.2|47017|46977|0
1648708520000|2022-03-31 06:35:20|47022|46982|47027|46987|47027|46987|47022|46982|2
1648708530000|2022-03-31 06:35:30|47037|46997|47037|46997|47037|46997|47037|46997|1
1648708550000|2022-03-31 06:35:50|47042|47002|47042|47002|47042|47002|47037|46997|1
1648708570000|2022-03-31 06:36:10|47039.9|46999.9|47039.9|46999.9|47039.9|46999.9|47037|46997|0
1648708580000|2022-03-31 06:36:20|47042|47002|47047|47007|47047|47007|47042|47002|0
1648708620000|2022-03-31 06:37:00|47049.2|47009.2|47057|47017|47059.9|47019.9|47049.2|47009.2|1
1648708630000|2022-03-31 06:37:10|47059.9|47019.9|47059.9|47019.9|47059.9|47019.9|47057|47017|0
1648708640000|2022-03-31 06:37:20|47062|47022|47062|47022|47062|47022|47062|47022|0
1648708650000|2022-03-31 06:37:30|47057|47017|47064.1|47024.1|47064.1|47024.1|47057|47017|0
1648708680000|2022-03-31 06:38:00|47062|47022|47061.3|47021.3|47064.1|47024.1|47059.1|47019.1|1
1648708690000|2022-03-31 06:38:10|47062|47022|47064.1|47024.1|47064.1|47024.1|47059.1|47019.1|0
1648708700000|2022-03-31 06:38:20|47067|47027|47067|47027|47067|47027|47067|47027|2
1648708710000|2022-03-31 06:38:30|47064.9|47024.9|47067|47027|47067|47027|47064.9|47024.9|0
1648708730000|2022-03-31 06:38:50|47062|47022|47057|47017|47067|47027|47054.9|47014.9|1
1648708740000|2022-03-31 06:39:00|47054.9|47014.9|47054.9|47014.9|47054.9|47014.9|47054.9|47014.9|0
1648708760000|2022-03-31 06:39:20|47045.6|47005.6|47037|46997|47045.6|47005.6|47037|46997|1
1648708780000|2022-03-31 06:39:40|47039.8|46999.8|47039.8|46999.8|47039.8|46999.8|47039.8|46999.8|0
1648708800000|2022-03-31 06:40:00|47034.8|46994.8|47034.8|46994.8|47042|47002|47034.8|46994.8|0
1648708820000|2022-03-31 06:40:20|47037|46997|47042|47002|47042|47002|47037|46997|0
1648708850000|2022-03-31 06:40:50|47044.8|47004.8|47047.7|47007.7|47047.7|47007.7|47044.8|47004.8|0
1648708860000|2022-03-31 06:41:00|47044.8|47004.8|47044.8|47004.8|47044.8|47004.8|47044.8|47004.8|0
1648708870000|2022-03-31 06:41:10|47049.8|47009.8|47047.7|47007.7|47049.8|47009.8|47044.8|47004.8|0
1648708900000|2022-03-31 06:41:40|47042.7|47002.7|47042.7|47002.7|47042.7|47002.7|47042.7|47002.7|0
1648708920000|2022-03-31 06:42:00|47037|46997|47039.8|46999.8|47039.8|46999.8|47037|46997|3
1648708930000|2022-03-31 06:42:10|47042|47002|47039.8|46999.8|47042|47002|47039.8|46999.8|0
1648708950000|2022-03-31 06:42:30|47042|47002|47042|47002|47042|47002|47042|47002|0
1648708960000|2022-03-31 06:42:40|47024.8|46984.8|47019.8|46979.8|47027.7|46987.7|47019.8|46979.8|13
1648708970000|2022-03-31 06:42:50|47024.8|46984.8|47032|46992|47032|46992|47024.8|46984.8|1
1648709000000|2022-03-31 06:43:20|47029.8|46989.8|47024.8|46984.8|47029.8|46989.8|47022|46982|0
1648709030000|2022-03-31 06:43:50|47022.7|46982.7|47024.8|46984.8|47024.8|46984.8|47019.8|46979.8|0
1648709050000|2022-03-31 06:44:10|47027|46987|47044.8|47004.8|47044.8|47004.8|47027|46987|1
1648709060000|2022-03-31 06:44:20|47047.7|47007.7|47047.7|47007.7|47047.7|47007.7|47047.7|47007.7|0
1648709070000|2022-03-31 06:44:30|47049.8|47009.8|47062|47022|47062|47022|47049.8|47009.8|2
1648709080000|2022-03-31 06:44:40|47072|47032|47072|47032|47072|47032|47072|47032|0
1648709100000|2022-03-31 06:45:00|47074.8|47034.8|47077.7|47037.7|47077.7|47037.7|47072|47032|0
1648709150000|2022-03-31 06:45:50|47074.8|47034.8|47077.7|47037.7|47077.7|47037.7|47074.8|47034.8|0
1648709160000|2022-03-31 06:46:00|47094.8|47054.8|47099.8|47059.8|47099.8|47059.8|47094.8|47054.8|11
1648709170000|2022-03-31 06:46:10|47097.7|47057.7|47114.8|47074.8|47117.7|47077.7|47097.7|47057.7|3
1648709180000|2022-03-31 06:46:20|47115.5|47075.5|47112.7|47072.7|47115.5|47075.5|47112.7|47072.7|0
1648709200000|2022-03-31 06:46:40|47114.8|47074.8|47107.7|47067.7|47114.8|47074.8|47107.7|47067.7|0
1648709210000|2022-03-31 06:46:50|47114.8|47074.8|47122.7|47082.7|47122.7|47082.7|47114.8|47074.8|0
1648709220000|2022-03-31 06:47:00|47114.1|47074.1|47107.7|47067.7|47114.1|47074.1|47107.7|47067.7|2
1648709230000|2022-03-31 06:47:10|47102.7|47062.7|47117.7|47077.7|47120.5|47080.5|47102.7|47062.7|2
1648709240000|2022-03-31 06:47:20|47119.8|47079.8|47117.7|47077.7|47122.7|47082.7|47117.7|47077.7|0
1648709250000|2022-03-31 06:47:30|47111.9|47071.9|47109.8|47069.8|47111.9|47071.9|47109.8|47069.8|0
1648709260000|2022-03-31 06:47:40|47107.7|47067.7|47107.7|47067.7|47107.7|47067.7|47107.7|47067.7|0
1648709270000|2022-03-31 06:47:50|||||||||1
1648709280000|2022-03-31 06:48:00|47112.7|47072.7|47112.7|47072.7|47112.7|47072.7|47112.7|47072.7|0
1648709290000|2022-03-31 06:48:10|47109.8|47069.8|47101.9|47061.9|47109.8|47069.8|47099.8|47059.8|0
1648709310000|2022-03-31 06:48:30|47107.6|47067.6|47107.6|47067.6|47107.6|47067.6|47104.8|47064.8|0
1648709320000|2022-03-31 06:48:40|47104.8|47064.8|47104.8|47064.8|47104.8|47064.8|47104.8|47064.8|0
1648709330000|2022-03-31 06:48:50|47107.6|47067.6|47107.6|47067.6|47107.6|47067.6|47107.6|47067.6|0
1648709400000|2022-03-31 06:50:00|47109.8|47069.8|47109.8|47069.8|47109.8|47069.8|47109.8|47069.8|0
1648709410000|2022-03-31 06:50:10|47112.6|47072.6|47117.6|47077.6|47117.6|47077.6|47112.6|47072.6|0
1648709430000|2022-03-31 06:50:30|47114.8|47074.8|47119.8|47079.8|47119.8|47079.8|47114.8|47074.8|0
1648709440000|2022-03-31 06:50:40|47122.6|47082.6|47113.4|47073.4|47122.6|47082.6|47113.4|47073.4|0
1648709450000|2022-03-31 06:50:50|47115.5|47075.5|47125.5|47085.5|47125.5|47085.5|47115.5|47075.5|2
1648709460000|2022-03-31 06:51:00|47127.6|47087.6|47155.5|47115.5|47155.5|47115.5|47127.6|47087.6|6
1648709470000|2022-03-31 06:51:10|47153.3|47113.3|47155.5|47115.5|47155.5|47115.5|47153.3|47113.3|0
1648709480000|2022-03-31 06:51:20|47158.3|47118.3|47162.6|47122.6|47168.3|47128.3|47158.3|47118.3|1
1648709490000|2022-03-31 06:51:30|47165.5|47125.5|47165.5|47125.5|47165.5|47125.5|47162.6|47122.6|0
1648709500000|2022-03-31 06:51:40|47168.3|47128.3|47166.2|47126.2|47178.3|47138.3|47166.2|47126.2|3
1648709520000|2022-03-31 06:52:00|47163.3|47123.3|47165.5|47125.5|47170.5|47130.5|47160.5|47120.5|3
1648709530000|2022-03-31 06:52:10|47163.3|47123.3|47155.5|47115.5|47163.3|47123.3|47155.5|47115.5|0
1648709550000|2022-03-31 06:52:30|47152.6|47112.6|47155.5|47115.5|47155.5|47115.5|47152.6|47112.6|0
1648709570000|2022-03-31 06:52:50|47162.6|47122.6|47157.6|47117.6|47162.6|47122.6|47157.6|47117.6|0
1648709580000|2022-03-31 06:53:00|47159.8|47119.8|47159.8|47119.8|47162.6|47122.6|47159.8|47119.8|0
1648709620000|2022-03-31 06:53:40|47167.6|47127.6|47167.6|47127.6|47167.6|47127.6|47167.6|47127.6|0
1648709630000|2022-03-31 06:53:50|47165.5|47125.5|47173.3|47133.3|47175.5|47135.5|47165.5|47125.5|0
1648709640000|2022-03-31 06:54:00|47175.5|47135.5|47178.3|47138.3|47178.3|47138.3|47168.3|47128.3|1
1648709650000|2022-03-31 06:54:10|47173.3|47133.3|47176.2|47136.2|47178.3|47138.3|47173.3|47133.3|0
1648709660000|2022-03-31 06:54:20|47173.3|47133.3|47175.5|47135.5|47175.5|47135.5|47173.3|47133.3|0
1648709680000|2022-03-31 06:54:40|47178.3|47138.3|47175.5|47135.5|47178.3|47138.3|47175.5|47135.5|0
1648709690000|2022-03-31 06:54:50|||||||||1
1648709700000|2022-03-31 06:55:00|47172.6|47132.6|47165.5|47125.5|47172.6|47132.6|47165.5|47125.5|2
1648709710000|2022-03-31 06:55:10|47161.2|47121.2|47155.5|47115.5|47161.2|47121.2|47145.5|47105.5|2
1648709720000|2022-03-31 06:55:20|47158.3|47118.3|47155.5|47115.5|47158.3|47118.3|47155.5|47115.5|0
1648709730000|2022-03-31 06:55:30|47158.3|47118.3|47155.5|47115.5|47158.3|47118.3|47155.5|47115.5|0
1648709740000|2022-03-31 06:55:40|47157.6|47117.6|47160.5|47120.5|47160.5|47120.5|47157.6|47117.6|0
1648709780000|2022-03-31 06:56:20|47157.6|47117.6|47157.6|47117.6|47157.6|47117.6|47157.6|47117.6|0
1648709790000|2022-03-31 06:56:30|47160.5|47120.5|47160.5|47120.5|47167.6|47127.6|47160.5|47120.5|0
1648709800000|2022-03-31 06:56:40|47163.3|47123.3|47160.5|47120.5|47163.3|47123.3|47160.5|47120.5|0
1648709810000|2022-03-31 06:56:50|47163.3|47123.3|47160.4|47120.4|47163.3|47123.3|47155.4|47115.4|0
1648709820000|2022-03-31 06:57:00|47153.3|47113.3|47153.3|47113.3|47153.3|47113.3|47153.3|47113.3|2
1648709850000|2022-03-31 06:57:30|47155.4|47115.4|47155.4|47115.4|47155.4|47115.4|47153.3|47113.3|0
1648709870000|2022-03-31 06:57:50|47153.3|47113.3|47150.4|47110.4|47153.3|47113.3|47148.3|47108.3|0
1648709880000|2022-03-31 06:58:00|47153.3|47113.3|47145.4|47105.4|47153.3|47113.3|47145.4|47105.4|0
1648709890000|2022-03-31 06:58:10|47141.2|47101.2|47135.4|47095.4|47141.2|47101.2|47135.4|47095.4|1
1648709900000|2022-03-31 06:58:20|47138.3|47098.3|47139|47099|47145.4|47105.4|47138.3|47098.3|0
1648709910000|2022-03-31 06:58:30|47130.4|47090.4|47130.4|47090.4|47130.4|47090.4|47130.4|47090.4|0
1648709920000|2022-03-31 06:58:40|47128.3|47088.3|47128.3|47088.3|47128.3|47088.3|47128.3|47088.3|2
1648709930000|2022-03-31 06:58:50|47121.2|47081.2|47113.3|47073.3|47121.2|47081.2|47113.3|47073.3|3
1648709940000|2022-03-31 06:59:00|47115.4|47075.4|47111.2|47071.2|47118.3|47078.3|47111.2|47071.2|0
1648709950000|2022-03-31 06:59:10|47108.3|47068.3|47108.3|47068.3|47108.3|47068.3|47108.3|47068.3|0
1648710010000|2022-03-31 07:00:10|47105.4|47065.4|47090.4|47050.4|47108.3|47068.3|47090.4|47050.4|3
1648710040000|2022-03-31 07:00:40|47075.4|47035.4|47075.4|47035.4|47075.4|47035.4|47075.4|47035.4|4
1648710050000|2022-03-31 07:00:50|47085.4|47045.4|47090.4|47050.4|47090.4|47050.4|47085.4|47045.4|0
1648710060000|2022-03-31 07:01:00|47083.3|47043.3|47083.3|47043.3|47083.3|47043.3|47083.3|47043.3|0
1648710080000|2022-03-31 07:01:20|47085.4|47045.4|47085.4|47045.4|47085.4|47045.4|47085.4|47045.4|0
1648710100000|2022-03-31 07:01:40|47087.6|47047.6|47090.4|47050.4|47090.4|47050.4|47087.6|47047.6|0
1648710110000|2022-03-31 07:01:50|47092.6|47052.6|47083.3|47043.3|47092.6|47052.6|47083.3|47043.3|5
1648710120000|2022-03-31 07:02:00|47085.4|47045.4|47083.3|47043.3|47085.4|47045.4|47083.3|47043.3|0
1648710170000|2022-03-31 07:02:50|47088.3|47048.3|47093.3|47053.3|47093.3|47053.3|47088.3|47048.3|0
1648710180000|2022-03-31 07:03:00|47095.4|47055.4|47095.4|47055.4|47095.4|47055.4|47093.3|47053.3|0
1648710190000|2022-03-31 07:03:10|47093.3|47053.3|47093.3|47053.3|47093.3|47053.3|47093.3|47053.3|0
1648710210000|2022-03-31 07:03:30|47096.1|47056.1|47093.3|47053.3|47098.3|47058.3|47093.3|47053.3|0
1648710220000|2022-03-31 07:03:40|47095.4|47055.4|47098.3|47058.3|47098.3|47058.3|47095.4|47055.4|0
1648710230000|2022-03-31 07:03:50|47108.3|47068.3|47108.3|47068.3|47108.3|47068.3|47108.3|47068.3|1
1648710240000|2022-03-31 07:04:00|47098.3|47058.3|47098.3|47058.3|47103.3|47063.3|47098.3|47058.3|1
1648710250000|2022-03-31 07:04:10|47100.4|47060.4|47106.1|47066.1|47108.3|47068.3|47100.4|47060.4|0
1648710260000|2022-03-31 07:04:20|47103.3|47063.3|47103.3|47063.3|47103.3|47063.3|47103.3|47063.3|0
1648710280000|2022-03-31 07:04:40|47108.3|47068.3|47108.3|47068.3|47108.3|47068.3|47108.3|47068.3|0
1648710300000|2022-03-31 07:05:00|47113.3|47073.3|47108.3|47068.3|47113.3|47073.3|47108.3|47068.3|0
1648710310000|2022-03-31 07:05:10|47098.3|47058.3|47098.3|47058.3|47098.3|47058.3|47098.3|47058.3|0
1648710320000|2022-03-31 07:05:20|47103.3|47063.3|47103.3|47063.3|47103.3|47063.3|47103.3|47063.3|0
1648710330000|2022-03-31 07:05:30|47105.4|47065.4|47105.4|47065.4|47105.4|47065.4|47105.4|47065.4|0
1648710340000|2022-03-31 07:05:40|47108.3|47068.3|47108.2|47068.2|47108.3|47068.3|47108.2|47068.2|0
1648710350000|2022-03-31 07:05:50|47110.4|47070.4|47105.4|47065.4|47110.4|47070.4|47098.2|47058.2|0
1648710360000|2022-03-31 07:06:00|47108.2|47068.2|47125.4|47085.4|47125.4|47085.4|47083.2|47043.2|16
1648710370000|2022-03-31 07:06:10|47128.2|47088.2|47128.2|47088.2|47128.2|47088.2|47128.2|47088.2|0
1648710400000|2022-03-31 07:06:40|47125.4|47085.4|47115.4|47075.4|47125.4|47085.4|47115.4|47075.4|1
1648710420000|2022-03-31 07:07:00|47118.2|47078.2|47118.2|47078.2|47118.2|47078.2|47118.2|47078.2|13
1648710430000|2022-03-31 07:07:10|47113.2|47073.2|47110.4|47070.4|47113.2|47073.2|47110.4|47070.4|2
1648710440000|2022-03-31 07:07:20|47113.2|47073.2|47110.4|47070.4|47113.2|47073.2|47103.2|47063.2|0
1648710450000|2022-03-31 07:07:30|47113.2|47073.2|47113.2|47073.2|47113.2|47073.2|47103.2|47063.2|0
1648710460000|2022-03-31 07:07:40|47118.2|47078.2|47115.4|47075.4|47118.2|47078.2|47115.4|47075.4|0
1648710470000|2022-03-31 07:07:50|47110.4|47070.4|47110.4|47070.4|47110.4|47070.4|47110.4|47070.4|0
1648710480000|2022-03-31 07:08:00|47113.2|47073.2|47110.4|47070.4|47113.2|47073.2|47110.4|47070.4|0
1648710540000|2022-03-31 07:09:00|47102.5|47062.5|47097.5|47057.5|47102.5|47062.5|47097.5|47057.5|7
1648710550000|2022-03-31 07:09:10|47102.5|47062.5|47102.5|47062.5|47102.5|47062.5|47100.4|47060.4|0
1648710570000|2022-03-31 07:09:30|47100.4|47060.4|47102.5|47062.5|47102.5|47062.5|47100.4|47060.4|0
1648710600000|2022-03-31 07:10:00|47100.4|47060.4|47105.4|47065.4|47105.4|47065.4|47097.5|47057.5|0
1648710620000|2022-03-31 07:10:20|47100.4|47060.4|47102.5|47062.5|47102.5|47062.5|47100.4|47060.4|0
1648710630000|2022-03-31 07:10:30|47100.4|47060.4|47097.5|47057.5|47100.4|47060.4|47097.5|47057.5|0
1648710640000|2022-03-31 07:10:40|47099.6|47059.6|47097.5|47057.5|47102.5|47062.5|47097.5|47057.5|0
1648710650000|2022-03-31 07:10:50|47100.4|47060.4|47102.5|47062.5|47102.5|47062.5|47095.4|47055.4|0
1648710660000|2022-03-31 07:11:00|47100.4|47060.4|47100.4|47060.4|47100.4|47060.4|47095.4|47055.4|0
1648710680000|2022-03-31 07:11:20|47102.5|47062.5|47102.5|47062.5|47102.5|47062.5|47102.5|47062.5|0
1648710700000|2022-03-31 07:11:40|47100.3|47060.3|47102.5|47062.5|47102.5|47062.5|47100.3|47060.3|0
1648710720000|2022-03-31 07:12:00|47112.5|47072.5|47117.5|47077.5|47122.5|47082.5|47110.3|47070.3|0
1648710740000|2022-03-31 07:12:20|47124.6|47084.6|47124.6|47084.6|47124.6|47084.6|47120.3|47080.3|0
1648710760000|2022-03-31 07:12:40|47122.5|47082.5|47120.3|47080.3|47122.5|47082.5|47120.3|47080.3|0
1648710770000|2022-03-31 07:12:50|47117.5|47077.5|47124.6|47084.6|47124.6|47084.6|47117.5|47077.5|0
1648710780000|2022-03-31 07:13:00|47122.5|47082.5|47122.5|47082.5|47122.5|47082.5|47122.5|47082.5|0
1648710810000|2022-03-31 07:13:30|47120.3|47080.3|47120.3|47080.3|47120.3|47080.3|47120.3|47080.3|0
1648710820000|2022-03-31 07:13:40|47117.5|47077.5|47117.5|47077.5|47117.5|47077.5|47117.5|47077.5|0
1648710870000|2022-03-31 07:14:30|47120.3|47080.3|47117.5|47077.5|47123.2|47083.2|47117.5|47077.5|0
1648710880000|2022-03-31 07:14:40|47115.3|47075.3|47107.5|47067.5|47115.3|47075.3|47105.3|47065.3|0
1648710900000|2022-03-31 07:15:00|47110.3|47070.3|47110.3|47070.3|47110.3|47070.3|47110.3|47070.3|0
1648710910000|2022-03-31 07:15:10|47105.3|47065.3|47110.3|47070.3|47110.3|47070.3|47105.3|47065.3|0
1648710920000|2022-03-31 07:15:20|47108.2|47068.2|47120.3|47080.3|47120.3|47080.3|47108.2|47068.2|0
1648710930000|2022-03-31 07:15:30|47122.5|47082.5|47114.6|47074.6|47122.5|47082.5|47114.6|47074.6|0
1648710940000|2022-03-31 07:15:40|47112.5|47072.5|47120.3|47080.3|47120.3|47080.3|47112.5|47072.5|0
1648710950000|2022-03-31 07:15:50|47118.2|47078.2|47107.5|47067.5|47118.2|47078.2|47107.5|47067.5|0
1648710960000|2022-03-31 07:16:00|47110.3|47070.3|47107.5|47067.5|47110.3|47070.3|47105.3|47065.3|0
1648710970000|2022-03-31 07:16:10|47105.3|47065.3|47110.3|47070.3|47112.5|47072.5|47105.3|47065.3|0
1648710990000|2022-03-31 07:16:30|47108.2|47068.2|47102.5|47062.5|47108.2|47068.2|47102.5|47062.5|0
1648711010000|2022-03-31 07:16:50|47099.6|47059.6|47099.6|47059.6|47100.3|47060.3|47099.6|47059.6|0
1648711020000|2022-03-31 07:17:00|47102.5|47062.5|47102.5|47062.5|47102.5|47062.5|47102.5|47062.5|0
1648711040000|2022-03-31 07:17:20|47100.3|47060.3|47097.5|47057.5|47100.3|47060.3|47097.5|47057.5|0
1648711050000|2022-03-31 07:17:30|47097.4|47057.4|47087.4|47047.4|47097.4|47057.4|47084.6|47044.6|2
1648711060000|2022-03-31 07:17:40|47085.3|47045.3|47087.4|47047.4|47089.6|47049.6|47085.3|47045.3|0
1648711070000|2022-03-31 07:17:50|47085.3|47045.3|47082.4|47042.4|47085.3|47045.3|47082.4|47042.4|0
1648711080000|2022-03-31 07:18:00|47084.6|47044.6|47095.3|47055.3|47097.4|47057.4|47084.6|47044.6|1
1648711100000|2022-03-31 07:18:20|47097.4|47057.4|47097.4|47057.4|47097.4|47057.4|47097.4|47057.4|0
1648711110000|2022-03-31 07:18:30|47100.3|47060.3|47100.3|47060.3|47100.3|47060.3|47100.3|47060.3|0
1648711120000|2022-03-31 07:18:40|47097.4|47057.4|47097.4|47057.4|47097.4|47057.4|47097.4|47057.4|0
1648711130000|2022-03-31 07:18:50|47095.3|47055.3|47095.3|47055.3|47097.4|47057.4|47095.3|47055.3|0
1648711160000|2022-03-31 07:19:20|47092.4|47052.4|47105.3|47065.3|47105.3|47065.3|47092.4|47052.4|0
1648711170000|2022-03-31 07:19:30|47102.4|47062.4|47097.4|47057.4|47102.4|47062.4|47097.4|47057.4|0
1648711180000|2022-03-31 07:19:40|47100.3|47060.3|47100.3|47060.3|47100.3|47060.3|47100.3|47060.3|0
1648711190000|2022-03-31 07:19:50|47102.4|47062.4|47102.4|47062.4|47102.4|47062.4|47102.4|47062.4|0
1648711200000|2022-03-31 07:20:00|47105.3|47065.3|47105.3|47065.3|47105.3|47065.3|47100.3|47060.3|0
1648711210000|2022-03-31 07:20:10|47100.3|47060.3|47100.3|47060.3|47100.3|47060.3|47100.3|47060.3|1
1648711240000|2022-03-31 07:20:40|47103.1|47063.1|47105.3|47065.3|47110.3|47070.3|47103.1|47063.1|0
1648711250000|2022-03-31 07:20:50|47108.1|47068.1|47108.1|47068.1|47108.1|47068.1|47108.1|47068.1|0
1648711260000|2022-03-31 07:21:00|47105.3|47065.3|47102.4|47062.4|47105.3|47065.3|47102.4|47062.4|0
1648711270000|2022-03-31 07:21:10|47105.3|47065.3|47105.3|47065.3|47105.3|47065.3|47105.3|47065.3|0
1648711280000|2022-03-31 07:21:20|47102.4|47062.4|47102.4|47062.4|47102.4|47062.4|47102.4|47062.4|0
1648711290000|2022-03-31 07:21:30|47105.3|47065.3|47105.3|47065.3|47105.3|47065.3|47105.3|47065.3|0
1648711310000|2022-03-31 07:21:50|47107.4|47067.4|47107.4|47067.4|47107.4|47067.4|47107.4|47067.4|0
1648711320000|2022-03-31 07:22:00|47110.3|47070.3|47115.3|47075.3|47120.3|47080.3|47107.4|47067.4|4
1648711340000|2022-03-31 07:22:20|47107.4|47067.4|47102.4|47062.4|47107.4|47067.4|47102.4|47062.4|0
1648711350000|2022-03-31 07:22:30|47095.3|47055.3|47097.4|47057.4|47097.4|47057.4|47095.3|47055.3|1
1648711360000|2022-03-31 07:22:40|47100.3|47060.3|47100.3|47060.3|47100.3|47060.3|47100.3|47060.3|0
1648711410000|2022-03-31 07:23:30|47103.1|47063.1|47103.1|47063.1|47103.1|47063.1|47103.1|47063.1|0
1648711430000|2022-03-31 07:23:50|47100.3|47060.3|47100.3|47060.3|47100.3|47060.3|47100.3|47060.3|0
1648711440000|2022-03-31 07:24:00|47108.1|47068.1|47100.3|47060.3|47108.1|47068.1|47100.3|47060.3|0
1648711450000|2022-03-31 07:24:10|47103.1|47063.1|47103.1|47063.1|47103.1|47063.1|47103.1|47063.1|0
1648711470000|2022-03-31 07:24:30|47100.3|47060.3|47073.1|47033.1|47100.3|47060.3|47068.1|47028.1|5
1648711480000|2022-03-31 07:24:40|47068.1|47028.1|47068.1|47028.1|47073.1|47033.1|47065.3|47025.3|0
1648711490000|2022-03-31 07:24:50|47068.8|47028.8|47053.1|47013.1|47068.8|47028.8|47053.1|47013.1|2
1648711510000|2022-03-31 07:25:10|47060.3|47020.3|47063.1|47023.1|47063.1|47023.1|47060.3|47020.3|0
1648711520000|2022-03-31 07:25:20|47070.3|47030.3|47070.3|47030.3|47070.3|47030.3|47070.3|47030.3|0
1648711540000|2022-03-31 07:25:40|47083.1|47043.1|47090.3|47050.3|47090.3|47050.3|47080.3|47040.3|0
1648711560000|2022-03-31 07:26:00|47088.1|47048.1|47080.3|47040.3|47088.1|47048.1|47080.3|47040.3|0
1648711570000|2022-03-31 07:26:10|47075.3|47035.3|47075.3|47035.3|47075.3|47035.3|47075.3|47035.3|0
1648711590000|2022-03-31 07:26:30|47075.2|47035.2|47075.2|47035.2|47075.2|47035.2|47075.2|47035.2|0
1648711600000|2022-03-31 07:26:40|47073.1|47033.1|47073.1|47033.1|47073.1|47033.1|47073.1|47033.1|0
1648711610000|2022-03-31 07:26:50|||||||||1
1648711620000|2022-03-31 07:27:00|47070.2|47030.2|47070.2|47030.2|47070.2|47030.2|47070.2|47030.2|0
1648711640000|2022-03-31 07:27:20|47073.1|47033.1|47078.1|47038.1|47078.1|47038.1|47073.1|47033.1|0
1648711650000|2022-03-31 07:27:30|47083.1|47043.1|47065.2|47025.2|47083.1|47043.1|47065.2|47025.2|0
1648711660000|2022-03-31 07:27:40|47068.1|47028.1|47070.2|47030.2|47073.1|47033.1|47065.2|47025.2|0
1648711670000|2022-03-31 07:27:50|47067.4|47027.4|47070.2|47030.2|47073.1|47033.1|47067.4|47027.4|0
1648711680000|2022-03-31 07:28:00|47062.4|47022.4|47062.4|47022.4|47062.4|47022.4|47062.4|47022.4|0
1648711690000|2022-03-31 07:28:10|47060.2|47020.2|47060.2|47020.2|47060.2|47020.2|47060.2|47020.2|0
1648711720000|2022-03-31 07:28:40|47058.1|47018.1|47050.2|47010.2|47058.1|47018.1|47050.2|47010.2|0
1648711730000|2022-03-31 07:28:50|||||||||1
1648711740000|2022-03-31 07:29:00|47047.4|47007.4|47060.2|47020.2|47060.2|47020.2|47047.4|47007.4|2
1648711770000|2022-03-31 07:29:30|47052.4|47012.4|47052.4|47012.4|47052.4|47012.4|47052.4|47012.4|0
1648711790000|2022-03-31 07:29:50|47060.2|47020.2|47052.4|47012.4|47060.2|47020.2|47052.4|47012.4|0
1648711800000|2022-03-31 07:30:00|47047.4|47007.4|47045.2|47005.2|47050.2|47010.2|47042.4|47002.4|1
1648711820000|2022-03-31 07:30:20|47047.4|47007.4|47047.4|47007.4|47047.4|47007.4|47047.4|47007.4|0
1648711830000|2022-03-31 07:30:30|47050.2|47010.2|47045.2|47005.2|47050.2|47010.2|47045.2|47005.2|0
1648711840000|2022-03-31 07:30:40|47042.4|47002.4|47042.4|47002.4|47042.4|47002.4|47042.4|47002.4|0
1648711850000|2022-03-31 07:30:50|47040.2|47000.2|47045.2|47005.2|47052.4|47012.4|47040.2|47000.2|0
1648711860000|2022-03-31 07:31:00|47042.4|47002.4|47048.1|47008.1|47050.2|47010.2|47042.4|47002.4|0
1648711870000|2022-03-31 07:31:10|47042.4|47002.4|47045.2|47005.2|47050.2|47010.2|47042.4|47002.4|0
1648711880000|2022-03-31 07:31:20|47050.2|47010.2|47048.1|47008.1|47050.2|47010.2|47048.1|47008.1|0
1648711890000|2022-03-31 07:31:30|47045.2|47005.2|47050.2|47010.2|47050.2|47010.2|47045.2|47005.2|0
1648711920000|2022-03-31 07:32:00|47048.1|47008.1|47043.1|47003.1|47050.2|47010.2|47042.4|47002.4|2
1648711930000|2022-03-31 07:32:10|47045.2|47005.2|47050.2|47010.2|47050.2|47010.2|47045.2|47005.2|0
1648711950000|2022-03-31 07:32:30|47053.1|47013.1|47053.1|47013.1|47053.1|47013.1|47053.1|47013.1|0
1648711960000|2022-03-31 07:32:40|47050.2|47010.2|47050.2|47010.2|47050.2|47010.2|47050.2|47010.2|0
1648711980000|2022-03-31 07:33:00|47052.3|47012.3|47050.2|47010.2|47052.3|47012.3|47050.2|47010.2|0
1648712020000|2022-03-31 07:33:40|47053.1|47013.1|47053.1|47013.1|47053.1|47013.1|47053.1|47013.1|0
1648712040000|2022-03-31 07:34:00|47050.2|47010.2|47063.1|47023.1|47073.1|47033.1|47050.2|47010.2|2
1648712050000|2022-03-31 07:34:10|47060.2|47020.2|47060.2|47020.2|47060.2|47020.2|47060.2|47020.2|0
1648712080000|2022-03-31 07:34:40|47063.1|47023.1|47063.1|47023.1|47063.1|47023.1|47063.1|47023.1|0
1648712110000|2022-03-31 07:35:10|47067.3|47027.3|47067.3|47027.3|47067.3|47027.3|47067.3|47027.3|0
1648712130000|2022-03-31 07:35:30|47070.2|47030.2|47065.2|47025.2|47073.1|47033.1|47065.2|47025.2|0
1648712140000|2022-03-31 07:35:40|47067.3|47027.3|47055.2|47015.2|47070.2|47030.2|47055.2|47015.2|2
1648712170000|2022-03-31 07:36:10|47057.3|47017.3|47065.2|47025.2|47068|47028|47057.3|47017.3|0
1648712250000|2022-03-31 07:37:30|47068|47028|47075.2|47035.2|47075.2|47035.2|47068|47028|1
1648712270000|2022-03-31 07:37:50|47073|47033|47075.2|47035.2|47075.2|47035.2|47072.3|47032.3|0
1648712280000|2022-03-31 07:38:00|47070.9|47030.9|47070.9|47030.9|47073|47033|47069.4|47029.4|0
1648712290000|2022-03-31 07:38:10|47065.2|47025.2|47075.2|47035.2|47075.2|47035.2|47065.2|47025.2|0
1648712310000|2022-03-31 07:38:30|47073|47033|47067.3|47027.3|47073|47033|47065.2|47025.2|0
1648712320000|2022-03-31 07:38:40|47070.2|47030.2|47070.2|47030.2|47070.2|47030.2|47070.2|47030.2|0
1648712330000|2022-03-31 07:38:50|47073|47033|47073|47033|47073|47033|47073|47033|0
1648712340000|2022-03-31 07:39:00|47075.2|47035.2|47073|47033|47080.2|47040.2|47073|47033|0
1648712390000|2022-03-31 07:39:50|47075.2|47035.2|47075.2|47035.2|47075.2|47035.2|47075.2|47035.2|0
1648712400000|2022-03-31 07:40:00|47073|47033|47070.2|47030.2|47073|47033|47068|47028|0
1648712410000|2022-03-31 07:40:10|47073|47033|47080.2|47040.2|47080.2|47040.2|47070.2|47030.2|0
1648712420000|2022-03-31 07:40:20|47075.2|47035.2|47075.2|47035.2|47075.2|47035.2|47075.2|47035.2|0
1648712430000|2022-03-31 07:40:30|47077.3|47037.3|47077.3|47037.3|47077.3|47037.3|47072.3|47032.3|0
1648712440000|2022-03-31 07:40:40|47080.2|47040.2|47075.2|47035.2|47080.2|47040.2|47072.3|47032.3|0
1648712460000|2022-03-31 07:41:00|47078|47038|47080.2|47040.2|47080.2|47040.2|47078|47038|0
1648712470000|2022-03-31 07:41:10|47052.3|47012.3|47058|47018|47058|47018|47052.3|47012.3|1
1648712490000|2022-03-31 07:41:30|47060.1|47020.1|47068|47028|47068|47028|47060.1|47020.1|0
1648712510000|2022-03-31 07:41:50|47073|47033|47073|47033|47073|47033|47073|47033|0
1648712520000|2022-03-31 07:42:00|47070.1|47030.1|47068|47028|47070.1|47030.1|47068|47028|0
1648712530000|2022-03-31 07:42:10|47073|47033|47067.3|47027.3|47073|47033|47067.3|47027.3|0
1648712540000|2022-03-31 07:42:20|47055.1|47015.1|47055.1|47015.1|47055.1|47015.1|47055.1|47015.1|0
1648712580000|2022-03-31 07:43:00|47053|47013|47047.3|47007.3|47053|47013|47047.3|47007.3|0
1648712600000|2022-03-31 07:43:20|47042.3|47002.3|47045.1|47005.1|47045.1|47005.1|47042.3|47002.3|1
1648712620000|2022-03-31 07:43:40|47050.1|47010.1|47045.1|47005.1|47050.1|47010.1|47045.1|47005.1|0
1648712640000|2022-03-31 07:44:00|47043|47003|47033|46993|47043|47003|47033|46993|1
1648712700000|2022-03-31 07:45:00|47038|46998|47035.1|46995.1|47038|46998|47035.1|46995.1|0
1648712750000|2022-03-31 07:45:50|47043|47003|47047.3|47007.3|47047.3|47007.3|47043|47003|0
1648712760000|2022-03-31 07:46:00|47045.1|47005.1|47047.3|47007.3|47047.3|47007.3|47045.1|47005.1|0
1648712770000|2022-03-31 07:46:10|47045.1|47005.1|47053|47013|47055.1|47015.1|47045.1|47005.1|0
1648712780000|2022-03-31 07:46:20|47045.1|47005.1|47047.3|47007.3|47047.3|47007.3|47045.1|47005.1|0
1648712790000|2022-03-31 07:46:30|47052.3|47012.3|47052.3|47012.3|47052.3|47012.3|47052.3|47012.3|0
1648712800000|2022-03-31 07:46:40|47052.2|47012.2|47052.2|47012.2|47052.2|47012.2|47052.2|47012.2|0
1648712810000|2022-03-31 07:46:50|47057.2|47017.2|47045.1|47005.1|47057.2|47017.2|47045.1|47005.1|1
1648712820000|2022-03-31 07:47:00|47047.2|47007.2|47043|47003|47053|47013|47043|47003|0
1648712860000|2022-03-31 07:47:40|47038|46998|47045.1|47005.1|47050.1|47010.1|47038|46998|0
1648712870000|2022-03-31 07:47:50|47043|47003|47035.1|46995.1|47043|47003|47035.1|46995.1|0
1648712900000|2022-03-31 07:48:20|47043|47003|47043|47003|47043|47003|47043|47003|3
1648712920000|2022-03-31 07:48:40|47040.1|47000.1|47040.1|47000.1|47040.1|47000.1|47040.1|47000.1|0
1648712940000|2022-03-31 07:49:00|47045.1|47005.1|47045.1|47005.1|47048|47008|47045.1|47005.1|0
1648712950000|2022-03-31 07:49:10|47047.2|47007.2|47060.1|47020.1|47060.1|47020.1|47047.2|47007.2|1
1648712990000|2022-03-31 07:49:50|47053|47013|47053|47013|47053|47013|47053|47013|0
1648713000000|2022-03-31 07:50:00|47063|47023|47063|47023|47063|47023|47063|47023|1
1648713020000|2022-03-31 07:50:20|47060.1|47020.1|47060.1|47020.1|47060.1|47020.1|47060.1|47020.1|0
1648713100000|2022-03-31 07:51:40|47052.9|47012.9|47052.9|47012.9|47052.9|47012.9|47052.9|47012.9|0
1648713150000|2022-03-31 07:52:30|47060.1|47020.1|47052.9|47012.9|47060.1|47020.1|47052.9|47012.9|0
1648713240000|2022-03-31 07:54:00|47062.9|47022.9|47062.9|47022.9|47062.9|47022.9|47062.9|47022.9|0
1648713250000|2022-03-31 07:54:10|47060.1|47020.1|47060.1|47020.1|47060.1|47020.1|47060.1|47020.1|0
1648713260000|2022-03-31 07:54:20|47055.1|47015.1|47055.1|47015.1|47055.1|47015.1|47055.1|47015.1|0
1648713300000|2022-03-31 07:55:00|47057.9|47017.9|47062.9|47022.9|47062.9|47022.9|47057.9|47017.9|0
1648713310000|2022-03-31 07:55:10|47060.1|47020.1|47065.1|47025.1|47067.2|47027.2|47060.1|47020.1|0
1648713350000|2022-03-31 07:55:50|47052.9|47012.9|47057.9|47017.9|47057.9|47017.9|47052.9|47012.9|0
1648713390000|2022-03-31 07:56:30|47060|47020|47060|47020|47060|47020|47060|47020|0
1648713400000|2022-03-31 07:56:40|47057.9|47017.9|47057.9|47017.9|47057.9|47017.9|47057.9|47017.9|0
1648713410000|2022-03-31 07:56:50|47052.9|47012.9|47052.9|47012.9|47052.9|47012.9|47052.9|47012.9|2
1648713450000|2022-03-31 07:57:30|47047.9|47007.9|47042.9|47002.9|47047.9|47007.9|47042.9|47002.9|0
1648713460000|2022-03-31 07:57:40|47040.8|47000.8|47037.9|46997.9|47042.9|47002.9|47037.9|46997.9|0
1648713470000|2022-03-31 07:57:50|47042.9|47002.9|47042.9|47002.9|47047.9|47007.9|47042.9|47002.9|0
1648713480000|2022-03-31 07:58:00|47045|47005|47047.9|47007.9|47047.9|47007.9|47045|47005|0
1648713490000|2022-03-31 07:58:10|47042.9|47002.9|47042.9|47002.9|47042.9|47002.9|47042.9|47002.9|0
1648713530000|2022-03-31 07:58:50|47045|47005|47040|47000|47045|47005|47040|47000|0
1648713540000|2022-03-31 07:59:00|47042.9|47002.9|47042.9|47002.9|47042.9|47002.9|47040|47000|0
1648713570000|2022-03-31 07:59:30|47040|47000|47030|46990|47040|47000|47030|46990|0
1648713600000|2022-03-31 08:00:00|47022.9|46982.9|47020|46980|47027.9|46987.9|47018.6|46978.6|2
1648713610000|2022-03-31 08:00:10|47022.9|46982.9|47035|46995|47035|46995|47022.9|46982.9|0
1648713620000|2022-03-31 08:00:20|47027.2|46987.2|47025|46985|47027.2|46987.2|47025|46985|0
1648713660000|2022-03-31 08:01:00|47022.9|46982.9|47025|46985|47025|46985|47022.9|46982.9|0
1648713680000|2022-03-31 08:01:20|47022.9|46982.9|47027.9|46987.9|47027.9|46987.9|47022.9|46982.9|0
1648713690000|2022-03-31 08:01:30|47025|46985|47025|46985|47025|46985|47025|46985|0
1648713720000|2022-03-31 08:02:00|47019.3|46979.3|47022.9|46982.9|47022.9|46982.9|47019.3|46979.3|3
1648713730000|2022-03-31 08:02:10|47025|46985|47022.9|46982.9|47025|46985|47022.9|46982.9|0
1648713760000|2022-03-31 08:02:40|47017.9|46977.9|47022.9|46982.9|47022.9|46982.9|47017.9|46977.9|0
1648713780000|2022-03-31 08:03:00|47020.7|46980.7|47017.9|46977.9|47020.7|46980.7|47017.9|46977.9|0
1648713800000|2022-03-31 08:03:20|47015.7|46975.7|47012.9|46972.9|47015.7|46975.7|47012.9|46972.9|0
1648713810000|2022-03-31 08:03:30|46995|46955|46995|46955|46995|46955|46992.1|46952.1|2
1648713820000|2022-03-31 08:03:40|46997.1|46957.1|46992.1|46952.1|46997.1|46957.1|46992.1|46952.1|1
1648713840000|2022-03-31 08:04:00|46995|46955|46990|46950|46997.9|46957.9|46990|46950|0
1648713900000|2022-03-31 08:05:00|46997.1|46957.1|46997.1|46957.1|46997.1|46957.1|46989.3|46949.3|2
1648713910000|2022-03-31 08:05:10|46999.3|46959.3|46997.1|46957.1|46999.3|46959.3|46995|46955|0
1648713940000|2022-03-31 08:05:40|46994.3|46954.3|46989.3|46949.3|46995|46955|46989.3|46949.3|0
1648713970000|2022-03-31 08:06:10|46992.1|46952.1|46995|46955|46995|46955|46992.1|46952.1|0
1648713990000|2022-03-31 08:06:30|46989.3|46949.3|46989.3|46949.3|46989.3|46949.3|46989.3|46949.3|0
1648714000000|2022-03-31 08:06:40|46989.2|46949.2|46989.2|46949.2|46995|46955|46987.1|46947.1|2
1648714080000|2022-03-31 08:08:00|46987.1|46947.1|46977.1|46937.1|46987.1|46947.1|46977.1|46937.1|2
1648714090000|2022-03-31 08:08:10|46992.1|46952.1|46989.2|46949.2|46992.8|46952.8|46989.2|46949.2|2
1648714100000|2022-03-31 08:08:20|46985|46945|46977.1|46937.1|46985|46945|46977.1|46937.1|1
1648714150000|2022-03-31 08:09:10|46972.1|46932.1|46972.1|46932.1|46972.1|46932.1|46972.1|46932.1|1
1648714160000|2022-03-31 08:09:20|46975|46935|46975|46935|46975|46935|46975|46935|0
1648714170000|2022-03-31 08:09:30|46972.1|46932.1|46975|46935|46975|46935|46972.1|46932.1|0
1648714200000|2022-03-31 08:10:00|46972.1|46932.1|46972.1|46932.1|46972.1|46932.1|46972.1|46932.1|0
1648714210000|2022-03-31 08:10:10|46975|46935|46975|46935|46975|46935|46975|46935|0
1648714220000|2022-03-31 08:10:20|46969.2|46929.2|46975|46935|46975|46935|46969.2|46929.2|0
1648714240000|2022-03-31 08:10:40|46974.9|46934.9|46972.1|46932.1|46974.9|46934.9|46972.1|46932.1|0
1648714250000|2022-03-31 08:10:50|46967.8|46927.8|46967.8|46927.8|46967.8|46927.8|46967.8|46927.8|1
1648714260000|2022-03-31 08:11:00|46964.9|46924.9|46964.9|46924.9|46964.9|46924.9|46964.9|46924.9|0
1648714270000|2022-03-31 08:11:10|46967.1|46927.1|46969.2|46929.2|46974.2|46934.2|46967.1|46927.1|2
1648714290000|2022-03-31 08:11:30|46972.1|46932.1|46972.1|46932.1|46972.1|46932.1|46967.1|46927.1|0
1648714300000|2022-03-31 08:11:40|46974.2|46934.2|46977.1|46937.1|46977.1|46937.1|46974.2|46934.2|0
1648714310000|2022-03-31 08:11:50|46974.9|46934.9|46982.1|46942.1|46984.9|46944.9|46974.9|46934.9|3
1648714320000|2022-03-31 08:12:00|46984.9|46944.9|46989.2|46949.2|46994.9|46954.9|46984.9|46944.9|7
1648714330000|2022-03-31 08:12:10|46987.1|46947.1|46989.9|46949.9|46989.9|46949.9|46984.9|46944.9|1
1648714360000|2022-03-31 08:12:40|46987.1|46947.1|46992.1|46952.1|46992.1|46952.1|46986.3|46946.3|4
1648714370000|2022-03-31 08:12:50|46992.8|46952.8|46989.9|46949.9|46992.8|46952.8|46987.1|46947.1|0
1648714380000|2022-03-31 08:13:00|46987.1|46947.1|46987.1|46947.1|46987.1|46947.1|46984.9|46944.9|0
1648714410000|2022-03-31 08:13:30|46989.9|46949.9|46989.9|46949.9|46989.9|46949.9|46989.9|46949.9|0
1648714420000|2022-03-31 08:13:40|46987.8|46947.8|46994.9|46954.9|46994.9|46954.9|46987.8|46947.8|0
1648714440000|2022-03-31 08:14:00|46997.8|46957.8|46994.9|46954.9|46997.8|46957.8|46994.9|46954.9|0
1648714490000|2022-03-31 08:14:50|46992.1|46952.1|46992.1|46952.1|46992.1|46952.1|46992.1|46952.1|0
1648714500000|2022-03-31 08:15:00|46994.9|46954.9|46997.1|46957.1|46997.1|46957.1|46994.9|46954.9|0
1648714510000|2022-03-31 08:15:10|47004.9|46964.9|47004.9|46964.9|47004.9|46964.9|47004.9|46964.9|1
1648714560000|2022-03-31 08:16:00|46994.9|46954.9|46989.9|46949.9|46994.9|46954.9|46989.9|46949.9|1
1648714590000|2022-03-31 08:16:30|47007.8|46967.8|47007.8|46967.8|47007.8|46967.8|46999.9|46959.9|1
1648714600000|2022-03-31 08:16:40|47004.9|46964.9|47004.9|46964.9|47007.8|46967.8|47004.9|46964.9|3
1648714610000|2022-03-31 08:16:50|47007.8|46967.8|47004.9|46964.9|47007.8|46967.8|47004.9|46964.9|0
1648714620000|2022-03-31 08:17:00|47007.8|46967.8|47004.9|46964.9|47007.8|46967.8|47004.9|46964.9|0
1648714640000|2022-03-31 08:17:20|47007.8|46967.8|47007.8|46967.8|47007.8|46967.8|47007.8|46967.8|0
1648714650000|2022-03-31 08:17:30|47009.9|46969.9|47014.9|46974.9|47020.6|46980.6|47009.9|46969.9|1
1648714660000|2022-03-31 08:17:40|47012.8|46972.8|47007.8|46967.8|47012.8|46972.8|47004.9|46964.9|0
1648714670000|2022-03-31 08:17:50|47004.9|46964.9|47007.8|46967.8|47007.8|46967.8|47004.9|46964.9|0
1648714680000|2022-03-31 08:18:00|47007|46967|47007|46967|47007|46967|47007|46967|0
1648714690000|2022-03-31 08:18:10|47009.9|46969.9|47007.8|46967.8|47014.9|46974.9|47004.9|46964.9|1
1648714700000|2022-03-31 08:18:20|47004.9|46964.9|47004.9|46964.9|47004.9|46964.9|47004.9|46964.9|0
1648714710000|2022-03-31 08:18:30|47002|46962|47004.9|46964.9|47007.8|46967.8|47002|46962|0
1648714750000|2022-03-31 08:19:10|47007.8|46967.8|47007.8|46967.8|47007.8|46967.8|47007.8|46967.8|0
1648714760000|2022-03-31 08:19:20|47002.8|46962.8|46999.9|46959.9|47002.8|46962.8|46999.9|46959.9|0
1648714810000|2022-03-31 08:20:10|||||||||1
1648714860000|2022-03-31 08:21:00|47012|46972|47012|46972|47012|46972|47012|46972|1
1648714880000|2022-03-31 08:21:20|47007.7|46967.7|46999.9|46959.9|47007.7|46967.7|46999.9|46959.9|0
1648714890000|2022-03-31 08:21:30|46994.9|46954.9|46989.9|46949.9|46994.9|46954.9|46987|46947|1
1648714900000|2022-03-31 08:21:40|46999.9|46959.9|47004.9|46964.9|47004.9|46964.9|46997|46957|1
1648714910000|2022-03-31 08:21:50|47002.7|46962.7|47002|46962|47002.7|46962.7|46994.9|46954.9|1
1648714920000|2022-03-31 08:22:00|47004.9|46964.9|47002|46962|47004.9|46964.9|46999.9|46959.9|0
1648714930000|2022-03-31 08:22:10|47004.9|46964.9|47004.9|46964.9|47004.9|46964.9|46999.9|46959.9|0
1648714950000|2022-03-31 08:22:30|47012.7|46972.7|47014.9|46974.9|47014.9|46974.9|47007|46967|0
1648714960000|2022-03-31 08:22:40|47017.7|46977.7|47024.9|46984.9|47027.7|46987.7|47014.9|46974.9|0
1648714970000|2022-03-31 08:22:50|47042|47002|47072|47032|47074.9|47034.9|47034.9|46994.9|5
1648714980000|2022-03-31 08:23:00|47074.9|47034.9|47069.9|47029.9|47074.9|47034.9|47069.9|47029.9|0
1648714990000|2022-03-31 08:23:10|47074.9|47034.9|47072|47032|47074.9|47034.9|47069.9|47029.9|0
1648715020000|2022-03-31 08:23:40|47074.9|47034.9|47074.9|47034.9|47074.9|47034.9|47074.9|47034.9|0
1648715030000|2022-03-31 08:23:50|47069.9|47029.9|47069.9|47029.9|47069.9|47029.9|47069.9|47029.9|0
1648715050000|2022-03-31 08:24:10|47074.9|47034.9|47074.9|47034.9|47074.9|47034.9|47074.9|47034.9|0
1648715060000|2022-03-31 08:24:20|47069.9|47029.9|47064.9|47024.9|47069.9|47029.9|47062.7|47022.7|2
1648715090000|2022-03-31 08:24:50|47067.7|47027.7|47069.9|47029.9|47069.9|47029.9|47067.7|47027.7|0
1648715100000|2022-03-31 08:25:00|47074.9|47034.9|47074.9|47034.9|47077.7|47037.7|47069.9|47029.9|4
1648715110000|2022-03-31 08:25:10|47075.6|47035.6|47074.9|47034.9|47075.6|47035.6|47067.7|47027.7|0
1648715130000|2022-03-31 08:25:30|47074.8|47034.8|47072.7|47032.7|47074.8|47034.8|47072.7|47032.7|0
1648715140000|2022-03-31 08:25:40|47069.8|47029.8|47069.8|47029.8|47069.8|47029.8|47069.8|47029.8|0
1648715160000|2022-03-31 08:26:00|47072|47032|47072|47032|47074.8|47034.8|47072|47032|0
1648715170000|2022-03-31 08:26:10|47074.8|47034.8|47074.8|47034.8|47074.8|47034.8|47074.8|47034.8|0
1648715180000|2022-03-31 08:26:20|47072|47032|47079.8|47039.8|47079.8|47039.8|47069.8|47029.8|1
1648715190000|2022-03-31 08:26:30|47077|47037|47082.7|47042.7|47082.7|47042.7|47077|47037|5
1648715200000|2022-03-31 08:26:40|47097|47057|47099.8|47059.8|47104.8|47064.8|47097|47057|3
1648715210000|2022-03-31 08:26:50|47097|47057|47104.8|47064.8|47109.1|47069.1|47097|47057|3
1648715220000|2022-03-31 08:27:00|47101.2|47061.2|47102|47062|47104.1|47064.1|47097|47057|7
1648715230000|2022-03-31 08:27:10|47097|47057|47099.8|47059.8|47099.8|47059.8|47094.8|47054.8|0
1648715240000|2022-03-31 08:27:20|47097|47057|47102|47062|47102|47062|47097|47057|0
1648715250000|2022-03-31 08:27:30|47104.8|47064.8|47104.8|47064.8|47104.8|47064.8|47104.8|47064.8|0
1648715270000|2022-03-31 08:27:50|47099.8|47059.8|47099.8|47059.8|47099.8|47059.8|47099.8|47059.8|0
1648715280000|2022-03-31 08:28:00|47102|47062|47104.8|47064.8|47104.8|47064.8|47102|47062|0
1648715300000|2022-03-31 08:28:20|47102.7|47062.7|47112.7|47072.7|47114.8|47074.8|47102.7|47062.7|0
1648715310000|2022-03-31 08:28:30|47114.8|47074.8|47114.8|47074.8|47114.8|47074.8|47114.8|47074.8|0
1648715320000|2022-03-31 08:28:40|47112.7|47072.7|47112.7|47072.7|47112.7|47072.7|47104.8|47064.8|0
1648715330000|2022-03-31 08:28:50|47109.8|47069.8|47109.1|47069.1|47109.8|47069.8|47104.8|47064.8|3
1648715340000|2022-03-31 08:29:00|47114.8|47074.8|47114.8|47074.8|47114.8|47074.8|47114.8|47074.8|0
1648715350000|2022-03-31 08:29:10|47112.7|47072.7|47114.8|47074.8|47114.8|47074.8|47112|47072|0
1648715370000|2022-03-31 08:29:30|47112.7|47072.7|47104.8|47064.8|47112.7|47072.7|47104.8|47064.8|0
1648715380000|2022-03-31 08:29:40|47102|47062|47102|47062|47102|47062|47102|47062|0
1648715390000|2022-03-31 08:29:50|47104.8|47064.8|47104.8|47064.8|47104.8|47064.8|47104.8|47064.8|0
1648715400000|2022-03-31 08:30:00|47102|47062|47104.8|47064.8|47104.8|47064.8|47102|47062|1
1648715410000|2022-03-31 08:30:10|47112.7|47072.7|47114.8|47074.8|47114.8|47074.8|47109.8|47069.8|0
1648715420000|2022-03-31 08:30:20|47112.7|47072.7|47109.8|47069.8|47114.8|47074.8|47109.8|47069.8|0
1648715430000|2022-03-31 08:30:30|47112|47072|47114.8|47074.8|47114.8|47074.8|47112|47072|0
1648715440000|2022-03-31 08:30:40|47112.7|47072.7|47109.8|47069.8|47112.7|47072.7|47109.8|47069.8|0
1648715450000|2022-03-31 08:30:50|47107.7|47067.7|47104.8|47064.8|47107.7|47067.7|47104.8|47064.8|0
1648715460000|2022-03-31 08:31:00|47102.7|47062.7|47114.8|47074.8|47114.8|47074.8|47102.7|47062.7|1
1648715470000|2022-03-31 08:31:10|47101.9|47061.9|47104.8|47064.8|47104.8|47064.8|47101.9|47061.9|1
1648715550000|2022-03-31 08:32:30|47107.7|47067.7|47104.8|47064.8|47107.7|47067.7|47104.8|47064.8|0
1648715570000|2022-03-31 08:32:50|47097.7|47057.7|47094.8|47054.8|47097.7|47057.7|47094.8|47054.8|1
1648715580000|2022-03-31 08:33:00|47097.7|47057.7|47094.8|47054.8|47097.7|47057.7|47094.8|47054.8|0
1648715630000|2022-03-31 08:33:50|47091.9|47051.9|47084.8|47044.8|47091.9|47051.9|47084.8|47044.8|0
1648715640000|2022-03-31 08:34:00|47081.9|47041.9|47081.9|47041.9|47081.9|47041.9|47081.9|47041.9|0
1648715650000|2022-03-31 08:34:10|47084.8|47044.8|47084.8|47044.8|47084.8|47044.8|47084.8|47044.8|0
1648715660000|2022-03-31 08:34:20|47082.7|47042.7|47084.8|47044.8|47089.8|47049.8|47082.7|47042.7|2
1648715670000|2022-03-31 08:34:30|47087.7|47047.7|47087.7|47047.7|47087.7|47047.7|47087.7|47047.7|0
1648715680000|2022-03-31 08:34:40|47084.8|47044.8|47084.8|47044.8|47084.8|47044.8|47084.8|47044.8|0
1648715700000|2022-03-31 08:35:00|47087.7|47047.7|47084.8|47044.8|47089.8|47049.8|47084.8|47044.8|0
1648715740000|2022-03-31 08:35:40|47079.8|47039.8|47054|47014|47079.8|47039.8|47054|47014|3
1648715760000|2022-03-31 08:36:00|47056.9|47016.9|47066.9|47026.9|47066.9|47026.9|47056.9|47016.9|2
1648715770000|2022-03-31 08:36:10|47064.8|47024.8|47064.8|47024.8|47064.8|47024.8|47064.8|47024.8|1
1648715810000|2022-03-31 08:36:50|47066.9|47026.9|47066.9|47026.9|47066.9|47026.9|47066.9|47026.9|3
1648715820000|2022-03-31 08:37:00|47069.8|47029.8|47074.8|47034.8|47074.8|47034.8|47069.8|47029.8|3
1648715830000|2022-03-31 08:37:10|47069.8|47029.8|47069.8|47029.8|47069.8|47029.8|47069.8|47029.8|0
1648715840000|2022-03-31 08:37:20|47074.8|47034.8|47074.8|47034.8|47074.8|47034.8|47074.8|47034.8|0
1648715880000|2022-03-31 08:38:00|47079.8|47039.8|47074.8|47034.8|47079.8|47039.8|47071.9|47031.9|0
1648715890000|2022-03-31 08:38:10|47084.8|47044.8|47091.9|47051.9|47096.9|47056.9|47084.8|47044.8|1
1648715910000|2022-03-31 08:38:30|47089.8|47049.8|47096.9|47056.9|47096.9|47056.9|47089.8|47049.8|0
1648715920000|2022-03-31 08:38:40|47099|47059|47099.8|47059.8|47099.8|47059.8|47099|47059|0
1648715950000|2022-03-31 08:39:10|47097.6|47057.6|47094.8|47054.8|47097.6|47057.6|47094.8|47054.8|0
1648715980000|2022-03-31 08:39:40|47089.8|47049.8|47094.8|47054.8|47094.8|47054.8|47089.8|47049.8|0
1648715990000|2022-03-31 08:39:50|47092.6|47052.6|47084.8|47044.8|47092.6|47052.6|47084.8|47044.8|0
1648716000000|2022-03-31 08:40:00|47082.6|47042.6|47089.8|47049.8|47089.8|47049.8|47082.6|47042.6|1
1648716010000|2022-03-31 08:40:10|47089.7|47049.7|47089.7|47049.7|47089.7|47049.7|47089.7|47049.7|0
1648716020000|2022-03-31 08:40:20|47091.9|47051.9|47096.9|47056.9|47096.9|47056.9|47091.9|47051.9|0
1648716030000|2022-03-31 08:40:30|47099.7|47059.7|47099.7|47059.7|47099.7|47059.7|47099.7|47059.7|0
1648716040000|2022-03-31 08:40:40|47106.9|47066.9|47106.9|47066.9|47106.9|47066.9|47106.9|47066.9|0
1648716060000|2022-03-31 08:41:00|47099.7|47059.7|47099.7|47059.7|47099.7|47059.7|47096.9|47056.9|0
1648716090000|2022-03-31 08:41:30|47094.7|47054.7|47094.7|47054.7|47094.7|47054.7|47094.7|47054.7|0
1648716110000|2022-03-31 08:41:50|47091.9|47051.9|47091.9|47051.9|47091.9|47051.9|47091.9|47051.9|0
1648716140000|2022-03-31 08:42:20|47089|47049|47089|47049|47089|47049|47089|47049|0
1648716150000|2022-03-31 08:42:30|47091.9|47051.9|47076.9|47036.9|47091.9|47051.9|47076.9|47036.9|2
1648716190000|2022-03-31 08:43:10|47074.7|47034.7|47071.9|47031.9|47074.7|47034.7|47066.9|47026.9|0
1648716210000|2022-03-31 08:43:30|47069.7|47029.7|47066.9|47026.9|47069.7|47029.7|47066.9|47026.9|0
1648716220000|2022-03-31 08:43:40|47069|47029|47066.9|47026.9|47069|47029|47066.9|47026.9|0
1648716240000|2022-03-31 08:44:00|47071.9|47031.9|47071.9|47031.9|47071.9|47031.9|47071.9|47031.9|0
1648716250000|2022-03-31 08:44:10|47066.9|47026.9|47061.9|47021.9|47066.9|47026.9|47061.9|47021.9|3
1648716260000|2022-03-31 08:44:20|47059.7|47019.7|47059|47019|47061.9|47021.9|47059|47019|1
1648716270000|2022-03-31 08:44:30|47054|47014|47061.9|47021.9|47066.9|47026.9|47054|47014|4
1648716280000|2022-03-31 08:44:40|47059|47019|47059|47019|47059|47019|47059|47019|0
1648716290000|2022-03-31 08:44:50|47061.9|47021.9|47061.9|47021.9|47061.9|47021.9|47059|47019|0
1648716300000|2022-03-31 08:45:00|47059|47019|47054|47014|47059|47019|47054|47014|0
1648716310000|2022-03-31 08:45:10|||||||||3
1648716320000|2022-03-31 08:45:20|||||||||4
1648716330000|2022-03-31 08:45:30|||||||||2
1648716350000|2022-03-31 08:45:50|47069|47029|47069|47029|47069|47029|47069|47029|1
1648716370000|2022-03-31 08:46:10|47074|47034|47071.8|47031.8|47074|47034|47071.8|47031.8|0
1648716380000|2022-03-31 08:46:20|47074|47034|47066.8|47026.8|47074|47034|47066.8|47026.8|0
1648716390000|2022-03-31 08:46:30|47069|47029|47074|47034|47074|47034|47069|47029|0
1648716410000|2022-03-31 08:46:50|47069|47029|47069|47029|47069|47029|47069|47029|0
1648716420000|2022-03-31 08:47:00|47064|47024|47064|47024|47064|47024|47064|47024|2
1648716430000|2022-03-31 08:47:10|47061.8|47021.8|47059|47019|47061.8|47021.8|47059|47019|0
1648716450000|2022-03-31 08:47:30|47061.8|47021.8|47061.8|47021.8|47061.8|47021.8|47061.8|47021.8|0
1648716460000|2022-03-31 08:47:40|47063.2|47023.2|47069|47029|47071.8|47031.8|47063.2|47023.2|1
1648716480000|2022-03-31 08:48:00|47071.8|47031.8|47069|47029|47071.8|47031.8|47069|47029|0
1648716520000|2022-03-31 08:48:40|47071.8|47031.8|47084|47044|47084|47044|47069|47029|5
1648716530000|2022-03-31 08:48:50|47089|47049|47089|47049|47089|47049|47089|47049|0
1648716600000|2022-03-31 08:50:00|47096.8|47056.8|47094|47054|47096.8|47056.8|47094|47054|0
1648716610000|2022-03-31 08:50:10|47091.8|47051.8|47088.9|47048.9|47091.8|47051.8|47088.9|47048.9|0
1648716660000|2022-03-31 08:51:00|47078.9|47038.9|47076.8|47036.8|47078.9|47038.9|47074.7|47034.7|2
1648716670000|2022-03-31 08:51:10|47073.9|47033.9|47073.9|47033.9|47073.9|47033.9|47073.9|47033.9|0
1648716680000|2022-03-31 08:51:20|47068.9|47028.9|47068.9|47028.9|47071.8|47031.8|47068.9|47028.9|0
1648716710000|2022-03-31 08:51:50|47071.8|47031.8|47071.8|47031.8|47071.8|47031.8|47071.8|47031.8|0
1648716720000|2022-03-31 08:52:00|47063.9|47023.9|47063.9|47023.9|47063.9|47023.9|47063.9|47023.9|3
1648716730000|2022-03-31 08:52:10|47066.8|47026.8|47058.9|47018.9|47066.8|47026.8|47058.9|47018.9|0
1648716740000|2022-03-31 08:52:20|47056.8|47016.8|47053.9|47013.9|47056.8|47016.8|47053.9|47013.9|2
1648716780000|2022-03-31 08:53:00|||||||||1
1648716820000|2022-03-31 08:53:40|47066.8|47026.8|47066.8|47026.8|47066.8|47026.8|47066.8|47026.8|2
1648716840000|2022-03-31 08:54:00|47063.9|47023.9|47053.9|47013.9|47063.9|47023.9|47053.9|47013.9|3
1648716850000|2022-03-31 08:54:10|47063.9|47023.9|47058.9|47018.9|47063.9|47023.9|47058.9|47018.9|3
1648716860000|2022-03-31 08:54:20|47063.9|47023.9|47061.1|47021.1|47063.9|47023.9|47058.9|47018.9|0
1648716870000|2022-03-31 08:54:30|47063.9|47023.9|47076.8|47036.8|47076.8|47036.8|47063.9|47023.9|0
1648716880000|2022-03-31 08:54:40|47073.9|47033.9|47068.9|47028.9|47073.9|47033.9|47068.9|47028.9|0
1648716900000|2022-03-31 08:55:00|47063.9|47023.9|47083.9|47043.9|47086.8|47046.8|47063.9|47023.9|2
1648716930000|2022-03-31 08:55:30|47081.8|47041.8|47083.9|47043.9|47083.9|47043.9|47078.9|47038.9|0
1648716940000|2022-03-31 08:55:40|47071|47031|47071|47031|47071|47031|47071|47031|0
1648716950000|2022-03-31 08:55:50|47073.9|47033.9|47083.9|47043.9|47083.9|47043.9|47073.9|47033.9|0
1648716960000|2022-03-31 08:56:00|47081.8|47041.8|47081|47041|47081.8|47041.8|47073.9|47033.9|0
1648716970000|2022-03-31 08:56:10|47083.9|47043.9|47083.9|47043.9|47083.9|47043.9|47083.9|47043.9|0
1648716990000|2022-03-31 08:56:30|47088.9|47048.9|47088.9|47048.9|47088.9|47048.9|47088.9|47048.9|0
1648717010000|2022-03-31 08:56:50|47086|47046|47088.9|47048.9|47088.9|47048.9|47086|47046|2
1648717020000|2022-03-31 08:57:00|47091|47051|47093.9|47053.9|47093.9|47053.9|47091|47051|0
1648717030000|2022-03-31 08:57:10|47091.8|47051.8|47088.9|47048.9|47091.8|47051.8|47088.9|47048.9|0
1648717070000|2022-03-31 08:57:50|47096.8|47056.8|47093.9|47053.9|47096.8|47056.8|47093.9|47053.9|0
1648717090000|2022-03-31 08:58:10|47091.8|47051.8|47093.9|47053.9|47093.9|47053.9|47088.9|47048.9|0
1648717100000|2022-03-31 08:58:20|47088.9|47048.9|47088.9|47048.9|47088.9|47048.9|47088.9|47048.9|0
1648717170000|2022-03-31 08:59:30|47083.9|47043.9|47088.9|47048.9|47088.9|47048.9|47083.9|47043.9|0
1648717200000|2022-03-31 09:00:00|47086.7|47046.7|47068.9|47028.9|47086.7|47046.7|47068.9|47028.9|2
1648717240000|2022-03-31 09:00:40|47076.7|47036.7|47073.9|47033.9|47076.7|47036.7|47073.9|47033.9|0
1648717260000|2022-03-31 09:01:00|47076.7|47036.7|47076.7|47036.7|47076.7|47036.7|47073.9|47033.9|0
1648717270000|2022-03-31 09:01:10|47086.7|47046.7|47086.7|47046.7|47086.7|47046.7|47086.7|47046.7|0
1648717280000|2022-03-31 09:01:20|47081.7|47041.7|47086.7|47046.7|47086.7|47046.7|47081.7|47041.7|0
1648717310000|2022-03-31 09:01:50|47078.9|47038.9|47078.9|47038.9|47078.9|47038.9|47078.9|47038.9|0
1648717330000|2022-03-31 09:02:10|47088.9|47048.9|47088.9|47048.9|47088.9|47048.9|47088.9|47048.9|1
1648717380000|2022-03-31 09:03:00|||||||||1
1648717400000|2022-03-31 09:03:20|47078.9|47038.9|47081.7|47041.7|47081.7|47041.7|47078.9|47038.9|0
1648717410000|2022-03-31 09:03:30|47078.9|47038.9|47083.9|47043.9|47086.7|47046.7|47078.9|47038.9|0
1648717420000|2022-03-31 09:03:40|47078.9|47038.9|47078.9|47038.9|47078.9|47038.9|47078.9|47038.9|0
1648717440000|2022-03-31 09:04:00|47081.7|47041.7|47078.9|47038.9|47081.7|47041.7|47078.9|47038.9|0
1648717450000|2022-03-31 09:04:10|47083.9|47043.9|47083.9|47043.9|47083.9|47043.9|47083.9|47043.9|0
1648717470000|2022-03-31 09:04:30|47081.7|47041.7|47081.7|47041.7|47081.7|47041.7|47081.7|47041.7|0
1648717480000|2022-03-31 09:04:40|47078.9|47038.9|47073.8|47033.8|47078.9|47038.9|47073.8|47033.8|0
1648717490000|2022-03-31 09:04:50|47071.7|47031.7|47068.8|47028.8|47071.7|47031.7|47068.8|47028.8|0
1648717550000|2022-03-31 09:05:50|47071.7|47031.7|47068.8|47028.8|47071.7|47031.7|47068.8|47028.8|0
1648717580000|2022-03-31 09:06:20|||||||||2
1648717590000|2022-03-31 09:06:30|47053.8|47013.8|47051|47011|47053.8|47013.8|47051|47011|9
1648717600000|2022-03-31 09:06:40|47053.8|47013.8|47053.8|47013.8|47053.8|47013.8|47053.8|47013.8|4
1648717610000|2022-03-31 09:06:50|||||||||1
1648717620000|2022-03-31 09:07:00|||||||||4
1648717650000|2022-03-31 09:07:30|47051|47011|47051|47011|47051|47011|47051|47011|0
1648717690000|2022-03-31 09:08:10|47071|47031|47065.2|47025.2|47071|47031|47065.2|47025.2|3
1648717700000|2022-03-31 09:08:20|47071|47031|47068.1|47028.1|47071|47031|47068.1|47028.1|0
1648717710000|2022-03-31 09:08:30|47071|47031|47071|47031|47071|47031|47071|47031|0
1648717720000|2022-03-31 09:08:40|47068.1|47028.1|47068.1|47028.1|47068.1|47028.1|47068.1|47028.1|0
1648717730000|2022-03-31 09:08:50|47065.2|47025.2|47056|47016|47065.2|47025.2|47053.1|47013.1|1
1648717740000|2022-03-31 09:09:00|47058.1|47018.1|47058.1|47018.1|47058.1|47018.1|47058.1|47018.1|0
1648717750000|2022-03-31 09:09:10|47056|47016|47053.1|47013.1|47056|47016|47053.1|47013.1|0
1648717760000|2022-03-31 09:09:20|47056|47016|47056|47016|47056|47016|47056|47016|0
1648717770000|2022-03-31 09:09:30|47055.9|47015.9|47055.9|47015.9|47055.9|47015.9|47053.1|47013.1|0
1648717780000|2022-03-31 09:09:40|47050.9|47010.9|47050.9|47010.9|47050.9|47010.9|47050.9|47010.9|0
1648717790000|2022-03-31 09:09:50|47053.1|47013.1|47053.1|47013.1|47053.1|47013.1|47053.1|47013.1|0
1648717840000|2022-03-31 09:10:40|47060.9|47020.9|47073.1|47033.1|47073.1|47033.1|47060.9|47020.9|2
1648717850000|2022-03-31 09:10:50|47070.9|47030.9|47070.9|47030.9|47070.9|47030.9|47063.8|47023.8|1
1648717910000|2022-03-31 09:11:50|47068.1|47028.1|47073.1|47033.1|47073.1|47033.1|47068.1|47028.1|0
1648717920000|2022-03-31 09:12:00|47070.9|47030.9|47068.1|47028.1|47070.9|47030.9|47063.1|47023.1|1
1648717930000|2022-03-31 09:12:10|47065.9|47025.9|47088.1|47048.1|47088.1|47048.1|47065.2|47025.2|11
1648717950000|2022-03-31 09:12:30|47078.1|47038.1|47078.1|47038.1|47078.1|47038.1|47078.1|47038.1|0
1648717960000|2022-03-31 09:12:40|47080.9|47040.9|47080.9|47040.9|47080.9|47040.9|47080.9|47040.9|0
1648717980000|2022-03-31 09:13:00|47078.1|47038.1|47078.1|47038.1|47078.1|47038.1|47078.1|47038.1|0
1648718010000|2022-03-31 09:13:30|47080.9|47040.9|47078.1|47038.1|47080.9|47040.9|47078.1|47038.1|0
1648718020000|2022-03-31 09:13:40|47080.9|47040.9|47078.1|47038.1|47080.9|47040.9|47078.1|47038.1|0
1648718030000|2022-03-31 09:13:50|47075.9|47035.9|47088.1|47048.1|47088.1|47048.1|47075.9|47035.9|0
1648718040000|2022-03-31 09:14:00|47090.9|47050.9|47088.1|47048.1|47090.9|47050.9|47088.1|47048.1|1
1648718050000|2022-03-31 09:14:10|47090.9|47050.9|47085.9|47045.9|47090.9|47050.9|47085.9|47045.9|0
1648718060000|2022-03-31 09:14:20|47083|47043|47090.9|47050.9|47090.9|47050.9|47083|47043|1
1648718070000|2022-03-31 09:14:30|47088|47048|47088|47048|47088|47048|47088|47048|0
1648718080000|2022-03-31 09:14:40|47083|47043|47080.9|47040.9|47083|47043|47078|47038|2
1648718100000|2022-03-31 09:15:00|47078|47038|47090.9|47050.9|47090.9|47050.9|47078|47038|0
1648718110000|2022-03-31 09:15:10|47088|47048|47088|47048|47088|47048|47078|47038|0
1648718120000|2022-03-31 09:15:20|47090.2|47050.2|47090.2|47050.2|47090.2|47050.2|47090.2|47050.2|0
1648718130000|2022-03-31 09:15:30|47093|47053|47093|47053|47095.9|47055.9|47093|47053|0
1648718140000|2022-03-31 09:15:40|47095.9|47055.9|47095.9|47055.9|47095.9|47055.9|47095.9|47055.9|0
1648718160000|2022-03-31 09:16:00|47098|47058|47100.9|47060.9|47105.9|47065.9|47095.2|47055.2|4
1648718170000|2022-03-31 09:16:10|47098.8|47058.8|47083|47043|47098.8|47058.8|47083|47043|0
1648718190000|2022-03-31 09:16:30|47075.9|47035.9|47073.8|47033.8|47080.9|47040.9|47073.8|47033.8|2
1648718200000|2022-03-31 09:16:40|47078|47038|47083|47043|47083|47043|47078|47038|3
1648718220000|2022-03-31 09:17:00|47073|47033|47073|47033|47073|47033|47073|47033|0
1648718240000|2022-03-31 09:17:20|47075.9|47035.9|47075.9|47035.9|47075.9|47035.9|47075.9|47035.9|0
1648718250000|2022-03-31 09:17:30|47073|47033|47073|47033|47073|47033|47073|47033|0
1648718310000|2022-03-31 09:18:30|47077.3|47037.3|47083|47043|47083|47043|47077.3|47037.3|0
1648718320000|2022-03-31 09:18:40|47080.9|47040.9|47073|47033|47080.9|47040.9|47073|47033|0
1648718330000|2022-03-31 09:18:50|47083|47043|47083|47043|47083|47043|47083|47043|0
1648718340000|2022-03-31 09:19:00|47080.9|47040.9|47078|47038|47080.9|47040.9|47078|47038|0
1648718360000|2022-03-31 09:19:20|47075.9|47035.9|47075.1|47035.1|47075.9|47035.9|47075.1|47035.1|0
1648718370000|2022-03-31 09:19:30|47078|47038|47078|47038|47078|47038|47078|47038|0
1648718380000|2022-03-31 09:19:40|47083|47043|47083|47043|47083|47043|47083|47043|0
1648718390000|2022-03-31 09:19:50|47088|47048|47088|47048|47088|47048|47088|47048|0
1648718400000|2022-03-31 09:20:00|47090.9|47050.9|47088|47048|47090.9|47050.9|47085.9|47045.9|0
1648718420000|2022-03-31 09:20:20|47085.9|47045.9|47088|47048|47088|47048|47085.9|47045.9|0
1648718490000|2022-03-31 09:21:30|47085.1|47045.1|47078|47038|47085.1|47045.1|47078|47038|0
1648718530000|2022-03-31 09:22:10|47088|47048|47088|47048|47088|47048|47088|47048|0
1648718580000|2022-03-31 09:23:00|47080.9|47040.9|47080.9|47040.9|47080.9|47040.9|47080.9|47040.9|0
1648718590000|2022-03-31 09:23:10|47078|47038|47078|47038|47078|47038|47078|47038|0
1648718610000|2022-03-31 09:23:30|47075.9|47035.9|47075.9|47035.9|47075.9|47035.9|47075.9|47035.9|0
1648718630000|2022-03-31 09:23:50|47078|47038|47085.1|47045.1|47088|47048|47078|47038|1
1648718640000|2022-03-31 09:24:00|47088|47048|47075.8|47035.8|47088|47048|47075.8|47035.8|0
1648718650000|2022-03-31 09:24:10|47070.8|47030.8|47078|47038|47078|47038|47070.8|47030.8|1
1648718670000|2022-03-31 09:24:30|47083|47043|47083|47043|47083|47043|47083|47043|0
1648718680000|2022-03-31 09:24:40|47085.1|47045.1|47088|47048|47088|47048|47085.1|47045.1|0
1648718700000|2022-03-31 09:25:00|47078|47038|47078|47038|47078|47038|47073.7|47033.7|1
1648718760000|2022-03-31 09:26:00|47083|47043|47083|47043|47083|47043|47083|47043|0
1648718770000|2022-03-31 09:26:10|47080.8|47040.8|47078|47038|47080.8|47040.8|47078|47038|0
1648718780000|2022-03-31 09:26:20|47080.8|47040.8|47080.1|47040.1|47080.8|47040.8|47080.1|47040.1|0
1648718790000|2022-03-31 09:26:30|47083|47043|47080.1|47040.1|47083|47043|47080.1|47040.1|0
1648718800000|2022-03-31 09:26:40|47083|47043|47083|47043|47083|47043|47083|47043|0
1648718810000|2022-03-31 09:26:50|47080.8|47040.8|47080.8|47040.8|47080.8|47040.8|47080.8|47040.8|0
1648718820000|2022-03-31 09:27:00|47073|47033|47075.8|47035.8|47075.8|47035.8|47073|47033|1
1648718830000|2022-03-31 09:27:10|47070.8|47030.8|47070.8|47030.8|47070.8|47030.8|47070.8|47030.8|0
1648718870000|2022-03-31 09:27:50|47080.8|47040.8|47080.8|47040.8|47080.8|47040.8|47080.8|47040.8|1
1648718900000|2022-03-31 09:28:20|47078.7|47038.7|47083|47043|47083|47043|47063|47023|3
1648718910000|2022-03-31 09:28:30|47082.9|47042.9|47080.8|47040.8|47082.9|47042.9|47065.1|47025.1|0
1648718920000|2022-03-31 09:28:40|47072.9|47032.9|47072.9|47032.9|47072.9|47032.9|47072.9|47032.9|0
1648718930000|2022-03-31 09:28:50|47078.7|47038.7|47065.8|47025.8|47078.7|47038.7|47062.9|47022.9|3
1648718940000|2022-03-31 09:29:00|47062.9|47022.9|47062.9|47022.9|47062.9|47022.9|47062.9|47022.9|0
1648718950000|2022-03-31 09:29:10|47065.8|47025.8|47065.8|47025.8|47065.8|47025.8|47065.8|47025.8|0
1648718960000|2022-03-31 09:29:20|47062.9|47022.9|47065.8|47025.8|47065.8|47025.8|47062.9|47022.9|0
1648719000000|2022-03-31 09:30:00|47062.9|47022.9|47062.9|47022.9|47062.9|47022.9|47062.9|47022.9|1
1648719030000|2022-03-31 09:30:30|47052.9|47012.9|47052.9|47012.9|47055.8|47015.8|47052.9|47012.9|5
1648719040000|2022-03-31 09:30:40|47055.8|47015.8|47060.8|47020.8|47060.8|47020.8|47055.8|47015.8|0
1648719050000|2022-03-31 09:30:50|47062.9|47022.9|47065.8|47025.8|47065.8|47025.8|47062.9|47022.9|0
1648719090000|2022-03-31 09:31:30|47070.8|47030.8|47065.8|47025.8|47070.8|47030.8|47065.8|47025.8|0
1648719110000|2022-03-31 09:31:50|47067.9|47027.9|47070.8|47030.8|47070.8|47030.8|47067.9|47027.9|0
1648719180000|2022-03-31 09:33:00|47068.7|47028.7|47055.8|47015.8|47068.7|47028.7|47055.8|47015.8|0
1648719190000|2022-03-31 09:33:10|47052.9|47012.9|47060.8|47020.8|47065.8|47025.8|47052.9|47012.9|0
1648719200000|2022-03-31 09:33:20|47060|47020|47057.9|47017.9|47062.9|47022.9|47052.9|47012.9|0
1648719240000|2022-03-31 09:34:00|47062.9|47022.9|47062.9|47022.9|47062.9|47022.9|47062.9|47022.9|0
1648719250000|2022-03-31 09:34:10|47060.8|47020.8|47062.9|47022.9|47062.9|47022.9|47057.9|47017.9|0
1648719290000|2022-03-31 09:34:50|47057.9|47017.9|47057.9|47017.9|47057.9|47017.9|47057.9|47017.9|0
1648719330000|2022-03-31 09:35:30|47055.8|47015.8|47055.8|47015.8|47055.8|47015.8|47055.8|47015.8|0
1648719350000|2022-03-31 09:35:50|47052.9|47012.9|47057.9|47017.9|47057.9|47017.9|47052.9|47012.9|0
1648719380000|2022-03-31 09:36:20|47060|47020|47065.8|47025.8|47065.8|47025.8|47060|47020|0
1648719390000|2022-03-31 09:36:30|47067.9|47027.9|47065.8|47025.8|47070.8|47030.8|47065.8|47025.8|1
1648719400000|2022-03-31 09:36:40|47068.6|47028.6|47065.8|47025.8|47068.6|47028.6|47065.8|47025.8|0
1648719470000|2022-03-31 09:37:50|47067.9|47027.9|47077.9|47037.9|47082.9|47042.9|47067.9|47027.9|1
1648719480000|2022-03-31 09:38:00|47075.8|47035.8|47077.9|47037.9|47077.9|47037.9|47075.8|47035.8|0
1648719490000|2022-03-31 09:38:10|47075.8|47035.8|47075.8|47035.8|47075.8|47035.8|47072.9|47032.9|0
1648719500000|2022-03-31 09:38:20|47075.7|47035.7|47075.7|47035.7|47075.7|47035.7|47075.7|47035.7|0
1648719510000|2022-03-31 09:38:30|47072.9|47032.9|47072.9|47032.9|47072.9|47032.9|47072.9|47032.9|0
1648719520000|2022-03-31 09:38:40|47075.7|47035.7|47075.7|47035.7|47075.7|47035.7|47075.7|47035.7|0
1648719530000|2022-03-31 09:38:50|47077.9|47037.9|47077.9|47037.9|47077.9|47037.9|47077.9|47037.9|1
1648719540000|2022-03-31 09:39:00|47080|47040|47085|47045|47087.9|47047.9|47080|47040|0
1648719560000|2022-03-31 09:39:20|47087.9|47047.9|47087.9|47047.9|47087.9|47047.9|47087.9|47047.9|0
1648719570000|2022-03-31 09:39:30|47087.1|47047.1|47087.1|47047.1|47087.1|47047.1|47087.1|47047.1|0
1648719580000|2022-03-31 09:39:40|47090.7|47050.7|47087.9|47047.9|47090.7|47050.7|47087.9|47047.9|0
1648719610000|2022-03-31 09:40:10|47090|47050|47092.9|47052.9|47092.9|47052.9|47090|47050|0
1648719690000|2022-03-31 09:41:30|47107.9|47067.9|47112.9|47072.9|47115.7|47075.7|47107.9|47067.9|2
1648719720000|2022-03-31 09:42:00|47107.9|47067.9|47090.7|47050.7|47107.9|47067.9|47090.7|47050.7|1
1648719730000|2022-03-31 09:42:10|47087.9|47047.9|47097.9|47057.9|47097.9|47057.9|47087.9|47047.9|0
1648719770000|2022-03-31 09:42:50|47097.8|47057.8|47097.8|47057.8|47097.8|47057.8|47097.8|47057.8|0
1648719780000|2022-03-31 09:43:00|47100.7|47060.7|47122.8|47082.8|47125.7|47085.7|47100.7|47060.7|2
1648719790000|2022-03-31 09:43:10|47120.7|47080.7|47115.7|47075.7|47120.7|47080.7|47115.7|47075.7|0
1648719810000|2022-03-31 09:43:30|47107.8|47067.8|47110.7|47070.7|47115.7|47075.7|47107.8|47067.8|0
1648719820000|2022-03-31 09:43:40|47112.8|47072.8|47106.5|47066.5|47112.8|47072.8|47106.5|47066.5|0
1648719830000|2022-03-31 09:43:50|47102.8|47062.8|47102.8|47062.8|47102.8|47062.8|47102.8|47062.8|0
1648719840000|2022-03-31 09:44:00|47110.7|47070.7|47112.8|47072.8|47115.7|47075.7|47110.7|47070.7|0
1648719850000|2022-03-31 09:44:10|47110.7|47070.7|47110.7|47070.7|47112.8|47072.8|47110.7|47070.7|0
1648719860000|2022-03-31 09:44:20|47112.8|47072.8|47100.7|47060.7|47112.8|47072.8|47100.7|47060.7|0
1648719870000|2022-03-31 09:44:30|47102.8|47062.8|47112.8|47072.8|47112.8|47072.8|47102.8|47062.8|0
1648719880000|2022-03-31 09:44:40|47115.7|47075.7|47110.7|47070.7|47116.4|47076.4|47110.7|47070.7|0
1648719890000|2022-03-31 09:44:50|47112.8|47072.8|47118.6|47078.6|47118.6|47078.6|47112.8|47072.8|0
1648719900000|2022-03-31 09:45:00|47115.7|47075.7|47118.6|47078.6|47118.6|47078.6|47115.7|47075.7|0
1648719910000|2022-03-31 09:45:10|47115.7|47075.7|47115.7|47075.7|47115.7|47075.7|47115.7|47075.7|0
1648719940000|2022-03-31 09:45:40|47112.8|47072.8|47112.8|47072.8|47112.8|47072.8|47112.8|47072.8|0
1648719950000|2022-03-31 09:45:50|47115.7|47075.7|47115.7|47075.7|47115.7|47075.7|47115.7|47075.7|0
1648719990000|2022-03-31 09:46:30|47118.6|47078.6|47118.6|47078.6|47118.6|47078.6|47118.6|47078.6|0
1648720000000|2022-03-31 09:46:40|47115.7|47075.7|47115.7|47075.7|47115.7|47075.7|47112.8|47072.8|0
1648720020000|2022-03-31 09:47:00|47108.6|47068.6|47108.6|47068.6|47108.6|47068.6|47108.6|47068.6|3
1648720030000|2022-03-31 09:47:10|47105.7|47065.7|47105.7|47065.7|47105.7|47065.7|47105.7|47065.7|0
1648720040000|2022-03-31 09:47:20|47103.6|47063.6|47103.6|47063.6|47103.6|47063.6|47103.6|47063.6|0
1648720050000|2022-03-31 09:47:30|47105.7|47065.7|47105.7|47065.7|47105.7|47065.7|47105.7|47065.7|0
1648720070000|2022-03-31 09:47:50|47103.6|47063.6|47103.6|47063.6|47103.6|47063.6|47100.7|47060.7|0
1648720080000|2022-03-31 09:48:00|47100.7|47060.7|47100.7|47060.7|47108.6|47068.6|47100.7|47060.7|0
1648720090000|2022-03-31 09:48:10|47103.5|47063.5|47105.7|47065.7|47108.5|47068.5|47103.5|47063.5|0
1648720120000|2022-03-31 09:48:40|47100.7|47060.7|47100.7|47060.7|47100.7|47060.7|47100.7|47060.7|0
1648720130000|2022-03-31 09:48:50|47102.8|47062.8|47108.5|47068.5|47110.7|47070.7|47102.8|47062.8|0
1648720150000|2022-03-31 09:49:10|47100.7|47060.7|47100.7|47060.7|47100.7|47060.7|47100.7|47060.7|0
1648720240000|2022-03-31 09:50:40|47098.5|47058.5|47098.5|47058.5|47098.5|47058.5|47098.5|47058.5|1
1648720290000|2022-03-31 09:51:30|47090.7|47050.7|47078.5|47038.5|47095.7|47055.7|47076.4|47036.4|2
1648720310000|2022-03-31 09:51:50|47073.5|47033.5|47078.5|47038.5|47078.5|47038.5|47073.5|47033.5|1
1648720320000|2022-03-31 09:52:00|47088.5|47048.5|47088.5|47048.5|47088.5|47048.5|47088.5|47048.5|1
1648720400000|2022-03-31 09:53:20|47085.6|47045.6|47080.6|47040.6|47085.6|47045.6|47078.5|47038.5|0
1648720410000|2022-03-31 09:53:30|47082.8|47042.8|47080.6|47040.6|47086.4|47046.4|47080.6|47040.6|0
1648720420000|2022-03-31 09:53:40|47070.6|47030.6|47088.5|47048.5|47088.5|47048.5|47070.6|47030.6|0
1648720440000|2022-03-31 09:54:00|47078.5|47038.5|47080.6|47040.6|47080.6|47040.6|47078.5|47038.5|0
1648720460000|2022-03-31 09:54:20|47085.6|47045.6|47088.5|47048.5|47088.5|47048.5|47085.6|47045.6|0
1648720470000|2022-03-31 09:54:30|47085.6|47045.6|47085.6|47045.6|47085.6|47045.6|47085.6|47045.6|0
1648720480000|2022-03-31 09:54:40|47090.6|47050.6|47090.6|47050.6|47090.6|47050.6|47090.6|47050.6|0
1648720500000|2022-03-31 09:55:00|47088.5|47048.5|47090.6|47050.6|47090.6|47050.6|47088.5|47048.5|0
1648720520000|2022-03-31 09:55:20|47096.4|47056.4|47098.5|47058.5|47098.5|47058.5|47096.4|47056.4|1
1648720550000|2022-03-31 09:55:50|47096.4|47056.4|47093.5|47053.5|47096.4|47056.4|47093.5|47053.5|0
1648720560000|2022-03-31 09:56:00|47090.6|47050.6|47080.6|47040.6|47090.6|47050.6|47070.6|47030.6|1
1648720590000|2022-03-31 09:56:30|47083.5|47043.5|47088.5|47048.5|47088.5|47048.5|47083.5|47043.5|0
1648720600000|2022-03-31 09:56:40|47084.2|47044.2|47080.6|47040.6|47084.2|47044.2|47080.6|47040.6|0
1648720610000|2022-03-31 09:56:50|47088.5|47048.5|47080.6|47040.6|47088.5|47048.5|47080.6|47040.6|0
1648720620000|2022-03-31 09:57:00|47083.5|47043.5|47083.5|47043.5|47083.5|47043.5|47083.5|47043.5|0
1648720630000|2022-03-31 09:57:10|47081.4|47041.4|47078.5|47038.5|47081.4|47041.4|47078.5|47038.5|0
1648720640000|2022-03-31 09:57:20|47080.6|47040.6|47058.5|47018.5|47083.5|47043.5|47058.5|47018.5|2
1648720660000|2022-03-31 09:57:40|47061.4|47021.4|47080.6|47040.6|47080.6|47040.6|47061.4|47021.4|10
1648720670000|2022-03-31 09:57:50|47078.5|47038.5|47078.5|47038.5|47078.5|47038.5|47078.5|47038.5|0
1648720680000|2022-03-31 09:58:00|47070.6|47030.6|47076.4|47036.4|47076.4|47036.4|47070.6|47030.6|1
1648720690000|2022-03-31 09:58:10|47073.5|47033.5|47073.5|47033.5|47073.5|47033.5|47073.5|47033.5|0
1648720700000|2022-03-31 09:58:20|47076.4|47036.4|47081.3|47041.3|47083.5|47043.5|47073.5|47033.5|1
1648720710000|2022-03-31 09:58:30|47083.5|47043.5|47078.5|47038.5|47083.5|47043.5|47078.5|47038.5|0
1648720730000|2022-03-31 09:58:50|47073.5|47033.5|47076.3|47036.3|47076.3|47036.3|47073.5|47033.5|0
1648720740000|2022-03-31 09:59:00|47078.5|47038.5|47073.5|47033.5|47078.5|47038.5|47073.5|47033.5|0
1648720760000|2022-03-31 09:59:20|47078.5|47038.5|47078.5|47038.5|47081.3|47041.3|47078.5|47038.5|0
1648720770000|2022-03-31 09:59:30|47076.3|47036.3|47073.5|47033.5|47076.3|47036.3|47073.5|47033.5|0
1648720780000|2022-03-31 09:59:40|47078.5|47038.5|47078.5|47038.5|47081.3|47041.3|47073.5|47033.5|0
1648720790000|2022-03-31 09:59:50|47076.3|47036.3|47088.5|47048.5|47088.5|47048.5|47073.5|47033.5|2
1648720810000|2022-03-31 10:00:10|47083.5|47043.5|47083.5|47043.5|47083.5|47043.5|47078.5|47038.5|0
1648720820000|2022-03-31 10:00:20|||||||||1
1648720830000|2022-03-31 10:00:30|47086.3|47046.3|47086.3|47046.3|47086.3|47046.3|47086.3|47046.3|0
1648720840000|2022-03-31 10:00:40|47081.3|47041.3|47083.5|47043.5|47083.5|47043.5|47081.3|47041.3|0
1648720850000|2022-03-31 10:00:50|47086.3|47046.3|47073.5|47033.5|47086.3|47046.3|47073.5|47033.5|0
1648720880000|2022-03-31 10:01:20|47076.3|47036.3|47076.3|47036.3|47076.3|47036.3|47076.3|47036.3|0
1648720890000|2022-03-31 10:01:30|47083.5|47043.5|47081.3|47041.3|47086.3|47046.3|47081.3|47041.3|0
1648720900000|2022-03-31 10:01:40|47083.5|47043.5|47076.3|47036.3|47086.3|47046.3|47073.5|47033.5|0
1648720920000|2022-03-31 10:02:00|47068.5|47028.5|47068.5|47028.5|47068.5|47028.5|47068.5|47028.5|0
1648720980000|2022-03-31 10:03:00|47068.4|47028.4|47068.4|47028.4|47068.4|47028.4|47068.4|47028.4|1
1648721010000|2022-03-31 10:03:30|47066.3|47026.3|47066.3|47026.3|47066.3|47026.3|47066.3|47026.3|0
1648721040000|2022-03-31 10:04:00|47068.4|47028.4|47058.4|47018.4|47069.2|47029.2|47058.4|47018.4|2
1648721050000|2022-03-31 10:04:10|47066.3|47026.3|47066.3|47026.3|47066.3|47026.3|47066.3|47026.3|0
1648721060000|2022-03-31 10:04:20|47063.4|47023.4|47063.4|47023.4|47063.4|47023.4|47063.4|47023.4|1
1648721090000|2022-03-31 10:04:50|47065.6|47025.6|47065.6|47025.6|47065.6|47025.6|47065.6|47025.6|0
1648721100000|2022-03-31 10:05:00|47068.4|47028.4|47063.4|47023.4|47068.4|47028.4|47063.4|47023.4|0
1648721110000|2022-03-31 10:05:10|47059.2|47019.2|47053.4|47013.4|47059.2|47019.2|47053.4|47013.4|0
1648721140000|2022-03-31 10:05:40|||||||||4
1648721150000|2022-03-31 10:05:50|47047.7|47007.7|47050.6|47010.6|47050.6|47010.6|47047.7|47007.7|3
1648721160000|2022-03-31 10:06:00|47008.4|46968.4|47011.3|46971.3|47011.3|46971.3|47008.4|46968.4|5
1648721170000|2022-03-31 10:06:10|47008.4|46968.4|47008.4|46968.4|47008.4|46968.4|47008.4|46968.4|0
1648721180000|2022-03-31 10:06:20|47011.3|46971.3|47011.3|46971.3|47011.3|46971.3|47008.4|46968.4|0
1648721220000|2022-03-31 10:07:00|47008.4|46968.4|46998.4|46958.4|47008.4|46968.4|46998.4|46958.4|0
1648721230000|2022-03-31 10:07:10|47000.5|46960.5|46998.4|46958.4|47006.3|46966.3|46998.4|46958.4|0
1648721240000|2022-03-31 10:07:20|47001.3|46961.3|47001.3|46961.3|47001.3|46961.3|47001.3|46961.3|0
1648721250000|2022-03-31 10:07:30|47003.4|46963.4|47003.4|46963.4|47006.3|46966.3|47003.4|46963.4|0
1648721280000|2022-03-31 10:08:00|47008.4|46968.4|47013.4|46973.4|47013.4|46973.4|47008.4|46968.4|2
1648721290000|2022-03-31 10:08:10|47016.3|46976.3|47016.3|46976.3|47023.4|46983.4|47016.3|46976.3|1
1648721310000|2022-03-31 10:08:30|47013.4|46973.4|47013.4|46973.4|47013.4|46973.4|47013.4|46973.4|0
1648721340000|2022-03-31 10:09:00|47016.3|46976.3|47013.4|46973.4|47016.3|46976.3|47013.4|46973.4|0
1648721430000|2022-03-31 10:10:30|47016.3|46976.3|47016.3|46976.3|47016.3|46976.3|47016.3|46976.3|0
1648721450000|2022-03-31 10:10:50|47028.4|46988.4|47028.4|46988.4|47028.4|46988.4|47028.4|46988.4|0
1648721470000|2022-03-31 10:11:10|47025.5|46985.5|47025.5|46985.5|47025.5|46985.5|47025.5|46985.5|0
1648721510000|2022-03-31 10:11:50|47028.4|46988.4|47036.3|46996.3|47036.3|46996.3|47028.4|46988.4|0
1648721520000|2022-03-31 10:12:00|47038.4|46998.4|47038.4|46998.4|47038.4|46998.4|47038.4|46998.4|0
1648721560000|2022-03-31 10:12:40|47036.3|46996.3|47018.4|46978.4|47036.3|46996.3|47018.4|46978.4|0
1648721570000|2022-03-31 10:12:50|47026.3|46986.3|47026.3|46986.3|47026.3|46986.3|47026.3|46986.3|0
1648721590000|2022-03-31 10:13:10|47026.2|46986.2|47026.2|46986.2|47026.2|46986.2|47026.2|46986.2|0
1648721600000|2022-03-31 10:13:20|47033.4|46993.4|47033.4|46993.4|47033.4|46993.4|47033.4|46993.4|0
1648721660000|2022-03-31 10:14:20|47026.2|46986.2|47026.2|46986.2|47026.2|46986.2|47026.2|46986.2|0
1648721670000|2022-03-31 10:14:30|47023.4|46983.4|47026.2|46986.2|47026.2|46986.2|47023.4|46983.4|0
1648721690000|2022-03-31 10:14:50|47023.4|46983.4|47023.4|46983.4|47023.4|46983.4|47023.4|46983.4|0
1648721730000|2022-03-31 10:15:30|47026.2|46986.2|47028.4|46988.4|47028.4|46988.4|47020.5|46980.5|0
1648721750000|2022-03-31 10:15:50|47030.5|46990.5|47033.4|46993.4|47033.4|46993.4|47028.4|46988.4|0
1648721760000|2022-03-31 10:16:00|47035.5|46995.5|47033.4|46993.4|47038.4|46998.4|47033.4|46993.4|0
1648721770000|2022-03-31 10:16:10|47035.5|46995.5|47033.4|46993.4|47035.5|46995.5|47033.4|46993.4|0
1648721780000|2022-03-31 10:16:20|47035.5|46995.5|47028.4|46988.4|47040.5|47000.5|47028.4|46988.4|2
1648721850000|2022-03-31 10:17:30|47028.3|46988.3|47028.3|46988.3|47028.3|46988.3|47028.3|46988.3|0
1648721870000|2022-03-31 10:17:50|47016.2|46976.2|47016.2|46976.2|47016.2|46976.2|47016.2|46976.2|0
1648721880000|2022-03-31 10:18:00|47018.3|46978.3|47013.3|46973.3|47021.2|46981.2|47013.3|46973.3|0
1648721890000|2022-03-31 10:18:10|47018.3|46978.3|47033.3|46993.3|47033.3|46993.3|47016.2|46976.2|1
1648721900000|2022-03-31 10:18:20|47030.5|46990.5|47030.5|46990.5|47030.5|46990.5|47030.5|46990.5|0
1648721930000|2022-03-31 10:18:50|47033.3|46993.3|47033.3|46993.3|47033.3|46993.3|47033.3|46993.3|0
1648721940000|2022-03-31 10:19:00|47030.5|46990.5|47030.5|46990.5|47030.5|46990.5|47030.5|46990.5|0
1648721950000|2022-03-31 10:19:10|47033.3|46993.3|47033.3|46993.3|47033.3|46993.3|47033.3|46993.3|0
1648721960000|2022-03-31 10:19:20|47035.5|46995.5|47043.3|47003.3|47043.3|47003.3|47035.5|46995.5|0
1648721990000|2022-03-31 10:19:50|47046.2|47006.2|47043.3|47003.3|47046.2|47006.2|47043.3|47003.3|0
1648722000000|2022-03-31 10:20:00|47048.3|47008.3|47048.3|47008.3|47048.3|47008.3|47048.3|47008.3|0
1648722020000|2022-03-31 10:20:20|47044.1|47004.1|47038.3|46998.3|47044.1|47004.1|47038.3|46998.3|0
1648722040000|2022-03-31 10:20:40|47040.5|47000.5|47043.3|47003.3|47043.3|47003.3|47040.5|47000.5|0
1648722050000|2022-03-31 10:20:50|47038.3|46998.3|47038.3|46998.3|47038.3|46998.3|47038.3|46998.3|2
1648722070000|2022-03-31 10:21:10|47035.5|46995.5|47043.3|47003.3|47043.3|47003.3|47035.5|46995.5|0
1648722120000|2022-03-31 10:22:00|47041.2|47001.2|47043.3|47003.3|47043.3|47003.3|47041.2|47001.2|0
1648722130000|2022-03-31 10:22:10|47046.2|47006.2|47046.2|47006.2|47046.2|47006.2|47046.2|47006.2|0
1648722150000|2022-03-31 10:22:30|47043.3|47003.3|47048.3|47008.3|47048.3|47008.3|47043.3|47003.3|0
1648722160000|2022-03-31 10:22:40|47046.2|47006.2|47043.3|47003.3|47046.2|47006.2|47043.3|47003.3|0
1648722170000|2022-03-31 10:22:50|47038.3|46998.3|47038.3|46998.3|47038.3|46998.3|47035.4|46995.4|0
1648722210000|2022-03-31 10:23:30|47031.2|46991.2|46998.3|46958.3|47031.2|46991.2|46998.3|46958.3|18
1648722220000|2022-03-31 10:23:40|46988.3|46948.3|46998.3|46958.3|47006.2|46966.2|46988.3|46948.3|2
1648722240000|2022-03-31 10:24:00|47006.2|46966.2|47006.2|46966.2|47006.2|46966.2|47006.2|46966.2|1
1648722250000|2022-03-31 10:24:10|47004|46964|46998.3|46958.3|47004|46964|46998.3|46958.3|0
1648722270000|2022-03-31 10:24:30|47000.4|46960.4|47001.2|46961.2|47001.2|46961.2|47000.4|46960.4|0
1648722280000|2022-03-31 10:24:40|46998.3|46958.3|46998.3|46958.3|46998.3|46958.3|46998.3|46958.3|0
1648722290000|2022-03-31 10:24:50|46993.3|46953.3|46991.2|46951.2|46993.3|46953.3|46991.2|46951.2|0
1648722300000|2022-03-31 10:25:00|46988.3|46948.3|46988.3|46948.3|46988.3|46948.3|46988.3|46948.3|0
1648722310000|2022-03-31 10:25:10|46996.2|46956.2|46996.2|46956.2|46996.2|46956.2|46996.2|46956.2|0
1648722320000|2022-03-31 10:25:20|46988.3|46948.3|46993.3|46953.3|46993.3|46953.3|46988.3|46948.3|0
1648722330000|2022-03-31 10:25:30|46996.2|46956.2|46996.2|46956.2|46996.2|46956.2|46996.2|46956.2|0
1648722340000|2022-03-31 10:25:40|46993.3|46953.3|46993.3|46953.3|46993.3|46953.3|46993.3|46953.3|0
1648722350000|2022-03-31 10:25:50|46990.4|46950.4|46981.2|46941.2|46990.4|46950.4|46981.2|46941.2|0
1648722380000|2022-03-31 10:26:20|46979|46939|46983.3|46943.3|46986.2|46946.2|46979|46939|0
1648722390000|2022-03-31 10:26:30|46986.2|46946.2|46983.3|46943.3|46986.2|46946.2|46983.3|46943.3|0
1648722400000|2022-03-31 10:26:40|46980.4|46940.4|46980.4|46940.4|46983.3|46943.3|46978.3|46938.3|20
1648722410000|2022-03-31 10:26:50|46975.4|46935.4|46980.4|46940.4|46980.4|46940.4|46975.4|46935.4|1
1648722420000|2022-03-31 10:27:00|46985.4|46945.4|46985.4|46945.4|46985.4|46945.4|46985.4|46945.4|1
1648722440000|2022-03-31 10:27:20|46988.3|46948.3|46985.4|46945.4|46988.3|46948.3|46985.4|46945.4|6
1648722450000|2022-03-31 10:27:30|46991.2|46951.2|46996.2|46956.2|46996.2|46956.2|46991.2|46951.2|0
1648722460000|2022-03-31 10:27:40|46991.2|46951.2|46993.3|46953.3|46993.3|46953.3|46988.3|46948.3|0
1648722470000|2022-03-31 10:27:50|46991.1|46951.1|46986.1|46946.1|46991.1|46951.1|46986.1|46946.1|0
1648722480000|2022-03-31 10:28:00|46980.4|46940.4|46993.3|46953.3|46993.3|46953.3|46980.4|46940.4|0
1648722490000|2022-03-31 10:28:10|46998.3|46958.3|46999|46959|46999|46959|46998.3|46958.3|0
1648722500000|2022-03-31 10:28:20|46996.1|46956.1|46996.1|46956.1|46996.1|46956.1|46993.3|46953.3|0
1648722520000|2022-03-31 10:28:40|47001.1|46961.1|46998.3|46958.3|47001.1|46961.1|46998.3|46958.3|0
1648722530000|2022-03-31 10:28:50|46999|46959|47001.1|46961.1|47001.1|46961.1|46999|46959|0
1648722540000|2022-03-31 10:29:00|46999|46959|46994|46954|46999|46959|46994|46954|0
1648722550000|2022-03-31 10:29:10|46988.3|46948.3|46988.3|46948.3|46988.3|46948.3|46988.3|46948.3|0
1648722560000|2022-03-31 10:29:20|46991.1|46951.1|46991.1|46951.1|46991.1|46951.1|46991.1|46951.1|0
1648722570000|2022-03-31 10:29:30|46988.3|46948.3|46991.1|46951.1|46991.1|46951.1|46988.3|46948.3|0
1648722580000|2022-03-31 10:29:40|46996.1|46956.1|46993.3|46953.3|46996.1|46956.1|46991.1|46951.1|0
1648722590000|2022-03-31 10:29:50|46994|46954|46991.1|46951.1|46994|46954|46988.3|46948.3|0
1648722600000|2022-03-31 10:30:00|46993.3|46953.3|46996.1|46956.1|47001.1|46961.1|46988.3|46948.3|0
1648722610000|2022-03-31 10:30:10|46994|46954|46996.1|46956.1|46996.1|46956.1|46994|46954|0
1648722620000|2022-03-31 10:30:20|46994|46954|46996.1|46956.1|46996.1|46956.1|46988.3|46948.3|1
1648722630000|2022-03-31 10:30:30|46993.3|46953.3|47001.1|46961.1|47001.1|46961.1|46988.3|46948.3|7
1648722650000|2022-03-31 10:30:50|47003.3|46963.3|47006.1|46966.1|47006.1|46966.1|47003.3|46963.3|0
1648722660000|2022-03-31 10:31:00|46994.6|46954.6|46966.1|46926.1|46994.6|46954.6|46961.1|46921.1|11
1648722670000|2022-03-31 10:31:10|46964|46924|46961.1|46921.1|46964|46924|46961.1|46921.1|2
1648722680000|2022-03-31 10:31:20|46964|46924|46969|46929|46969|46929|46964|46924|0
1648722690000|2022-03-31 10:31:30|46959|46919|46959|46919|46959|46919|46959|46919|1
1648722700000|2022-03-31 10:31:40|46961.9|46921.9|46941.9|46901.9|46961.9|46921.9|46941.9|46901.9|1
1648722710000|2022-03-31 10:31:50|46936.9|46896.9|46946.9|46906.9|46946.9|46906.9|46936.9|46896.9|47
1648722720000|2022-03-31 10:32:00|46944.7|46904.7|46951.9|46911.9|46951.9|46911.9|46944|46904|3
1648722730000|2022-03-31 10:32:10|46946.1|46906.1|46951.9|46911.9|46951.9|46911.9|46946.1|46906.1|0
1648722750000|2022-03-31 10:32:30|46949|46909|46949|46909|46949|46909|46949|46909|1
1648722760000|2022-03-31 10:32:40|46951.9|46911.9|46951.9|46911.9|46951.9|46911.9|46951.9|46911.9|0
1648722780000|2022-03-31 10:33:00|46949|46909|46949|46909|46949|46909|46946.1|46906.1|1
1648722790000|2022-03-31 10:33:10|46951.9|46911.9|46951.9|46911.9|46951.9|46911.9|46951.9|46911.9|0
1648722800000|2022-03-31 10:33:20|46949|46909|46949|46909|46949|46909|46949|46909|0
1648722820000|2022-03-31 10:33:40|46951.9|46911.9|46949|46909|46951.9|46911.9|46949|46909|0
1648722830000|2022-03-31 10:33:50|46946.9|46906.9|46941.9|46901.9|46956.1|46916.1|46941.9|46901.9|1
1648722840000|2022-03-31 10:34:00|46944|46904|46941.9|46901.9|46946.9|46906.9|46941.9|46901.9|1
1648722850000|2022-03-31 10:34:10|46941.8|46901.8|46941.8|46901.8|46946.8|46906.8|46941.8|46901.8|0
1648722860000|2022-03-31 10:34:20|46944|46904|46941.8|46901.8|46944.7|46904.7|46941.8|46901.8|0
1648722920000|2022-03-31 10:35:20|46944|46904|46944.7|46904.7|46944.7|46904.7|46944|46904|0
1648722930000|2022-03-31 10:35:30|46941.8|46901.8|46941.8|46901.8|46941.8|46901.8|46941.8|46901.8|0
1648722940000|2022-03-31 10:35:40|46936.8|46896.8|46936.8|46896.8|46936.8|46896.8|46936.8|46896.8|1
1648722950000|2022-03-31 10:35:50|||||||||3
1648722960000|2022-03-31 10:36:00|46939|46899|46936.8|46896.8|46939|46899|46936.8|46896.8|1
1648722970000|2022-03-31 10:36:10|46919.7|46879.7|46919|46879|46919.7|46879.7|46916.8|46876.8|1
1648722980000|2022-03-31 10:36:20|46916.8|46876.8|46916.8|46876.8|46916.8|46876.8|46916.8|46876.8|0
1648722990000|2022-03-31 10:36:30|46919|46879|46921.8|46881.8|46924|46884|46919|46879|0
1648723000000|2022-03-31 10:36:40|46919|46879|46919|46879|46919|46879|46919|46879|0
1648723010000|2022-03-31 10:36:50|46924|46884|46921.8|46881.8|46924|46884|46921.8|46881.8|0
1648723020000|2022-03-31 10:37:00|46919|46879|46919|46879|46919|46879|46916.8|46876.8|0
1648723030000|2022-03-31 10:37:10|46916.8|46876.8|46916.8|46876.8|46916.8|46876.8|46916.8|46876.8|0
1648723040000|2022-03-31 10:37:20|46914.7|46874.7|46906.8|46866.8|46914.7|46874.7|46906.8|46866.8|0
1648723050000|2022-03-31 10:37:30|46901.8|46861.8|46916.8|46876.8|46916.8|46876.8|46901.8|46861.8|1
1648723060000|2022-03-31 10:37:40|46911.8|46871.8|46916.8|46876.8|46916.8|46876.8|46911.8|46871.8|0
1648723070000|2022-03-31 10:37:50|46911.8|46871.8|46911.8|46871.8|46911.8|46871.8|46911.8|46871.8|0
1648723080000|2022-03-31 10:38:00|46916.8|46876.8|46906.8|46866.8|46916.8|46876.8|46906.8|46866.8|0
1648723100000|2022-03-31 10:38:20|46903.9|46863.9|46903.9|46863.9|46903.9|46863.9|46903.9|46863.9|0
1648723110000|2022-03-31 10:38:30|46906.8|46866.8|46906.8|46866.8|46906.8|46866.8|46906.8|46866.8|0
1648723140000|2022-03-31 10:39:00|46913.9|46873.9|46916.8|46876.8|46916.8|46876.8|46913.9|46873.9|4
1648723150000|2022-03-31 10:39:10|46913.9|46873.9|46913.9|46873.9|46916.8|46876.8|46913.9|46873.9|0
1648723160000|2022-03-31 10:39:20|46916.8|46876.8|46916.8|46876.8|46916.8|46876.8|46913.9|46873.9|0
1648723170000|2022-03-31 10:39:30|46911.8|46871.8|46911.8|46871.8|46911.8|46871.8|46911.8|46871.8|0
1648723180000|2022-03-31 10:39:40|46909.7|46869.7|46906.8|46866.8|46909.7|46869.7|46906.8|46866.8|0
1648723190000|2022-03-31 10:39:50|46908.9|46868.9|46908.9|46868.9|46908.9|46868.9|46908.9|46868.9|0
1648723200000|2022-03-31 10:40:00|46911.1|46871.1|46916.8|46876.8|46916.8|46876.8|46911.1|46871.1|1
1648723240000|2022-03-31 10:40:40|46918.9|46878.9|46918.9|46878.9|46918.9|46878.9|46918.9|46878.9|0
1648723250000|2022-03-31 10:40:50|46931.1|46891.1|46933.9|46893.9|46933.9|46893.9|46931.1|46891.1|1
1648723280000|2022-03-31 10:41:20|46931.1|46891.1|46931.1|46891.1|46933.9|46893.9|46926.8|46886.8|0
1648723300000|2022-03-31 10:41:40|46933.9|46893.9|46933.9|46893.9|46933.9|46893.9|46933.9|46893.9|0
1648723330000|2022-03-31 10:42:10|46928.9|46888.9|46928.9|46888.9|46928.9|46888.9|46928.9|46888.9|0
1648723340000|2022-03-31 10:42:20|46933.9|46893.9|46928.9|46888.9|46933.9|46893.9|46928.9|46888.9|0
1648723350000|2022-03-31 10:42:30|46938.9|46898.9|46941.8|46901.8|46941.8|46901.8|46938.9|46898.9|0
1648723360000|2022-03-31 10:42:40|46938.9|46898.9|46941.8|46901.8|46941.8|46901.8|46938.9|46898.9|1
1648723370000|2022-03-31 10:42:50|46936.8|46896.8|46936.8|46896.8|46936.8|46896.8|46936.8|46896.8|0
1648723380000|2022-03-31 10:43:00|46938.9|46898.9|46932.5|46892.5|46938.9|46898.9|46931.8|46891.8|2
1648723390000|2022-03-31 10:43:10|46926.8|46886.8|46918.9|46878.9|46926.8|46886.8|46918.9|46878.9|0
1648723400000|2022-03-31 10:43:20|46916.8|46876.8|46921.8|46881.8|46921.8|46881.8|46916.8|46876.8|0
1648723430000|2022-03-31 10:43:50|46926.8|46886.8|46921.8|46881.8|46926.8|46886.8|46921.8|46881.8|0
1648723480000|2022-03-31 10:44:40|46918.9|46878.9|46918.9|46878.9|46918.9|46878.9|46918.9|46878.9|0
1648723520000|2022-03-31 10:45:20|46921|46881|46923.9|46883.9|46923.9|46883.9|46921|46881|0
1648723530000|2022-03-31 10:45:30|46918.9|46878.9|46918.9|46878.9|46918.9|46878.9|46918.9|46878.9|0
1648723540000|2022-03-31 10:45:40|46916.8|46876.8|46911.8|46871.8|46916.8|46876.8|46911.8|46871.8|0
1648723550000|2022-03-31 10:45:50|46928.9|46888.9|46928.9|46888.9|46931.8|46891.8|46926|46886|11
1648723650000|2022-03-31 10:47:30|46931.8|46891.8|46938.9|46898.9|46938.9|46898.9|46931.8|46891.8|7
1648723700000|2022-03-31 10:48:20|46951.8|46911.8|46951.8|46911.8|46951.8|46911.8|46951.8|46911.8|0
1648723740000|2022-03-31 10:49:00|46951.7|46911.7|46951.7|46911.7|46951.7|46911.7|46951.7|46911.7|0
1648723750000|2022-03-31 10:49:10|46953.9|46913.9|46961.7|46921.7|46966.7|46926.7|46953.9|46913.9|4
1648723760000|2022-03-31 10:49:20|46956.7|46916.7|46961.7|46921.7|46961.7|46921.7|46956.7|46916.7|0
1648723770000|2022-03-31 10:49:30|46968.9|46928.9|46971.7|46931.7|46971.7|46931.7|46963.9|46923.9|0
1648723840000|2022-03-31 10:50:40|46966.7|46926.7|46966.7|46926.7|46966.7|46926.7|46966.7|46926.7|0
1648723850000|2022-03-31 10:50:50|46961.7|46921.7|46966|46926|46966|46926|46961.7|46921.7|9
1648723860000|2022-03-31 10:51:00|46971.7|46931.7|46963.9|46923.9|46971.7|46931.7|46963.9|46923.9|0
1648723880000|2022-03-31 10:51:20|46961.7|46921.7|46961.7|46921.7|46961.7|46921.7|46961.7|46921.7|0
1648723890000|2022-03-31 10:51:30|46959.6|46919.6|46953.9|46913.9|46959.6|46919.6|46953.9|46913.9|0
1648723910000|2022-03-31 10:51:50|46951.7|46911.7|46946.7|46906.7|46951.7|46911.7|46946.7|46906.7|0
1648723920000|2022-03-31 10:52:00|46944.6|46904.6|46946.7|46906.7|46946.7|46906.7|46944.6|46904.6|1
1648723960000|2022-03-31 10:52:40|46963.9|46923.9|46963.9|46923.9|46963.9|46923.9|46963.9|46923.9|1
1648723980000|2022-03-31 10:53:00|46966.7|46926.7|46966.7|46926.7|46966.7|46926.7|46966.7|46926.7|0
1648724000000|2022-03-31 10:53:20|46963.8|46923.8|46961.7|46921.7|46963.8|46923.8|46956|46916|0
1648724030000|2022-03-31 10:53:50|46956.7|46916.7|46953.8|46913.8|46956.7|46916.7|46953.8|46913.8|0
1648724050000|2022-03-31 10:54:10|46956.7|46916.7|46956.7|46916.7|46956.7|46916.7|46956.7|46916.7|0
1648724060000|2022-03-31 10:54:20|46953.8|46913.8|46953.8|46913.8|46953.8|46913.8|46953.8|46913.8|1
1648724090000|2022-03-31 10:54:50|46956.7|46916.7|46956.7|46916.7|46956.7|46916.7|46956.7|46916.7|0
1648724100000|2022-03-31 10:55:00|46953.8|46913.8|46953.8|46913.8|46956.7|46916.7|46953.8|46913.8|0
1648724110000|2022-03-31 10:55:10|46956.7|46916.7|46956.7|46916.7|46956.7|46916.7|46953.8|46913.8|0
1648724120000|2022-03-31 10:55:20|46953.8|46913.8|46953.8|46913.8|46953.8|46913.8|46953.8|46913.8|0
1648724130000|2022-03-31 10:55:30|46951.7|46911.7|46946.7|46906.7|46951.7|46911.7|46946.7|46906.7|0
1648724160000|2022-03-31 10:56:00|46943.8|46903.8|46946.7|46906.7|46946.7|46906.7|46943.8|46903.8|0
1648724170000|2022-03-31 10:56:10|46943.8|46903.8|46936.7|46896.7|46943.8|46903.8|46936.7|46896.7|3
1648724180000|2022-03-31 10:56:20|46941.7|46901.7|46938.8|46898.8|46941.7|46901.7|46938.8|46898.8|0
1648724190000|2022-03-31 10:56:30|46936.7|46896.7|46938.8|46898.8|46938.8|46898.8|46936.7|46896.7|0
1648724200000|2022-03-31 10:56:40|46941.7|46901.7|46943.8|46903.8|46943.8|46903.8|46941.7|46901.7|3
1648724220000|2022-03-31 10:57:00|46946.7|46906.7|46956.7|46916.7|46958.8|46918.8|46946.7|46906.7|1
1648724230000|2022-03-31 10:57:10|46953.8|46913.8|46953.8|46913.8|46953.8|46913.8|46953.8|46913.8|0
1648724240000|2022-03-31 10:57:20|46951.7|46911.7|46948.8|46908.8|46951.7|46911.7|46948.8|46908.8|0
1648724250000|2022-03-31 10:57:30|46958.8|46918.8|46956.7|46916.7|46958.8|46918.8|46956.7|46916.7|1
1648724260000|2022-03-31 10:57:40|46953.8|46913.8|46953.8|46913.8|46953.8|46913.8|46953.8|46913.8|0
1648724280000|2022-03-31 10:58:00|46965.9|46925.9|46968.1|46928.1|46968.1|46928.1|46960.9|46920.9|1
1648724290000|2022-03-31 10:58:10|46973.8|46933.8|46973.8|46933.8|46973.8|46933.8|46973.8|46933.8|0
1648724300000|2022-03-31 10:58:20|46971.7|46931.7|46968.8|46928.8|46971.7|46931.7|46968.8|46928.8|0
1648724330000|2022-03-31 10:58:50|46971.7|46931.7|46973.8|46933.8|46973.8|46933.8|46971.7|46931.7|1
1648724390000|2022-03-31 10:59:50|46978.8|46938.8|46971.7|46931.7|46978.8|46938.8|46971.7|46931.7|1
1648724400000|2022-03-31 11:00:00|46968.8|46928.8|46983.8|46943.8|46986.7|46946.7|46968.8|46928.8|2
1648724410000|2022-03-31 11:00:10|46985.9|46945.9|46993.8|46953.8|46996.7|46956.7|46985.9|46945.9|0
1648724420000|2022-03-31 11:00:20|46996.7|46956.7|46996.7|46956.7|46996.7|46956.7|46993.8|46953.8|0
1648724440000|2022-03-31 11:00:40|46993.8|46953.8|46993.8|46953.8|46993.8|46953.8|46993.8|46953.8|0
1648724460000|2022-03-31 11:01:00|46991.7|46951.7|46991.7|46951.7|46991.7|46951.7|46991.7|46951.7|0
1648724470000|2022-03-31 11:01:10|46988.8|46948.8|46983.8|46943.8|46988.8|46948.8|46983.8|46943.8|2
1648724480000|2022-03-31 11:01:20|46981.7|46941.7|46973.8|46933.8|46981.7|46941.7|46973.8|46933.8|1
1648724500000|2022-03-31 11:01:40|46976.7|46936.7|46976.7|46936.7|46976.7|46936.7|46976.7|46936.7|0
1648724510000|2022-03-31 11:01:50|46973.8|46933.8|46978.8|46938.8|46978.8|46938.8|46973.8|46933.8|0
1648724520000|2022-03-31 11:02:00|46971.7|46931.7|46971.7|46931.7|46971.7|46931.7|46971.7|46931.7|1
1648724540000|2022-03-31 11:02:20|46973.8|46933.8|46973.8|46933.8|46973.8|46933.8|46973.8|46933.8|0
1648724550000|2022-03-31 11:02:30|46976.7|46936.7|46973.8|46933.8|46976.7|46936.7|46973.8|46933.8|0
1648724570000|2022-03-31 11:02:50|46971.7|46931.7|46973.8|46933.8|46973.8|46933.8|46971.7|46931.7|0
1648724580000|2022-03-31 11:03:00|46976.7|46936.7|46973.8|46933.8|46976.7|46936.7|46971.7|46931.7|0
1648724590000|2022-03-31 11:03:10|46976.7|46936.7|46976.7|46936.7|46976.7|46936.7|46973.8|46933.8|0
1648724610000|2022-03-31 11:03:30|46973.8|46933.8|46973.8|46933.8|46973.8|46933.8|46973.8|46933.8|0
1648724620000|2022-03-31 11:03:40|46976.7|46936.7|46976.7|46936.7|46976.7|46936.7|46976.7|46936.7|0
1648724630000|2022-03-31 11:03:50|46976.6|46936.6|46993.8|46953.8|46993.8|46953.8|46976.6|46936.6|1
1648724650000|2022-03-31 11:04:10|46995.9|46955.9|46993.8|46953.8|46995.9|46955.9|46993.8|46953.8|0
1648724720000|2022-03-31 11:05:20|46990.9|46950.9|46993.8|46953.8|46993.8|46953.8|46990.9|46950.9|0
1648724730000|2022-03-31 11:05:30|46985.9|46945.9|46985.9|46945.9|46991.6|46951.6|46985.9|46945.9|0
1648724740000|2022-03-31 11:05:40|46991.6|46951.6|46985.9|46945.9|46991.6|46951.6|46985.9|46945.9|0
1648724750000|2022-03-31 11:05:50|46991.6|46951.6|46991.6|46951.6|46991.6|46951.6|46991.6|46951.6|0
1648724760000|2022-03-31 11:06:00|46988.8|46948.8|46993.8|46953.8|46993.8|46953.8|46988.8|46948.8|1
1648724770000|2022-03-31 11:06:10|46996.6|46956.6|46996.6|46956.6|46996.6|46956.6|46993.8|46953.8|0
1648724780000|2022-03-31 11:06:20|46993.8|46953.8|46996.6|46956.6|46996.6|46956.6|46993.8|46953.8|0
1648724860000|2022-03-31 11:07:40|46998.8|46958.8|46999.5|46959.5|46999.5|46959.5|46998.8|46958.8|0
1648724880000|2022-03-31 11:08:00|46996.6|46956.6|46996.6|46956.6|46996.6|46956.6|46996.6|46956.6|0
1648724900000|2022-03-31 11:08:20|47001.6|46961.6|47001.6|46961.6|47001.6|46961.6|47001.6|46961.6|0
1648724940000|2022-03-31 11:09:00|46996.6|46956.6|47036.6|46996.6|47046.6|47006.6|46996.6|46956.6|3
1648724950000|2022-03-31 11:09:10|47033.7|46993.7|47033.7|46993.7|47033.7|46993.7|47033.7|46993.7|0
1648724960000|2022-03-31 11:09:20|47036.6|46996.6|47033.7|46993.7|47036.6|46996.6|47033.7|46993.7|0
1648724970000|2022-03-31 11:09:30|47031.6|46991.6|47028.7|46988.7|47031.6|46991.6|47028.7|46988.7|0
1648724990000|2022-03-31 11:09:50|47030.9|46990.9|47033.7|46993.7|47033.7|46993.7|47030.9|46990.9|0
1648725010000|2022-03-31 11:10:10|47038.7|46998.7|47036.6|46996.6|47038.7|46998.7|47036.6|46996.6|0
1648725020000|2022-03-31 11:10:20|47046.6|47006.6|47046.6|47006.6|47046.6|47006.6|47038.7|46998.7|6
1648725030000|2022-03-31 11:10:30|47043.7|47003.7|47043.7|47003.7|47043.7|47003.7|47040.9|47000.9|0
1648725060000|2022-03-31 11:11:00|47041.6|47001.6|47041.6|47001.6|47041.6|47001.6|47038.7|46998.7|0
1648725080000|2022-03-31 11:11:20|47043.7|47003.7|47046.6|47006.6|47046.6|47006.6|47043.7|47003.7|0
1648725140000|2022-03-31 11:12:20|47044.5|47004.5|47044.5|47004.5|47044.5|47004.5|47044.5|47004.5|1
1648725150000|2022-03-31 11:12:30|47041.6|47001.6|47026.6|46986.6|47041.6|47001.6|47026.6|46986.6|0
1648725180000|2022-03-31 11:13:00|47023.7|46983.7|47023.7|46983.7|47023.7|46983.7|47023.7|46983.7|0
1648725190000|2022-03-31 11:13:10|47026.6|46986.6|47023.7|46983.7|47026.6|46986.6|47023.7|46983.7|0
1648725210000|2022-03-31 11:13:30|47026.6|46986.6|47026.6|46986.6|47026.6|46986.6|47026.6|46986.6|0
1648725220000|2022-03-31 11:13:40|47023.7|46983.7|47023.7|46983.7|47026.6|46986.6|47023.7|46983.7|0
1648725230000|2022-03-31 11:13:50|47030.8|46990.8|47030.8|46990.8|47030.8|46990.8|47030.8|46990.8|0
1648725240000|2022-03-31 11:14:00|47033.7|46993.7|47011.6|46971.6|47033.7|46993.7|47006.6|46966.6|2
1648725250000|2022-03-31 11:14:10|47006.6|46966.6|47006.6|46966.6|47006.6|46966.6|47006.6|46966.6|0
1648725270000|2022-03-31 11:14:30|47008.7|46968.7|47013.7|46973.7|47016.6|46976.6|47008.7|46968.7|0
1648725320000|2022-03-31 11:15:20|47011.6|46971.6|46996.6|46956.6|47011.6|46971.6|46996.6|46956.6|2
1648725330000|2022-03-31 11:15:30|46993.7|46953.7|46988.7|46948.7|46996.6|46956.6|46988.7|46948.7|2
1648725380000|2022-03-31 11:16:20|46983.7|46943.7|46986.6|46946.6|46986.6|46946.6|46983.7|46943.7|0
1648725390000|2022-03-31 11:16:30|46988.7|46948.7|46988.7|46948.7|46988.7|46948.7|46988.7|46948.7|0
1648725420000|2022-03-31 11:17:00|46993.7|46953.7|47001.6|46961.6|47001.6|46961.6|46993.7|46953.7|4
1648725440000|2022-03-31 11:17:20|46998.7|46958.7|46993.7|46953.7|46998.7|46958.7|46993.7|46953.7|0
1648725450000|2022-03-31 11:17:30|46998.7|46958.7|46998.7|46958.7|46998.7|46958.7|46998.7|46958.7|0
1648725470000|2022-03-31 11:17:50|47011.6|46971.6|47011.6|46971.6|47011.6|46971.6|47011.6|46971.6|0
1648725480000|2022-03-31 11:18:00|47009.4|46969.4|47005.8|46965.8|47009.4|46969.4|47003.7|46963.7|0
1648725490000|2022-03-31 11:18:10|47011.6|46971.6|47011.6|46971.6|47011.6|46971.6|47011.6|46971.6|0
1648725500000|2022-03-31 11:18:20|47006.6|46966.6|47006.6|46966.6|47006.6|46966.6|47006.6|46966.6|0
1648725510000|2022-03-31 11:18:30|47003.7|46963.7|47003.7|46963.7|47003.7|46963.7|47003.7|46963.7|0
1648725570000|2022-03-31 11:19:30|47008.7|46968.7|47008.7|46968.7|47011.5|46971.5|47008.7|46968.7|0
1648725600000|2022-03-31 11:20:00|47011.5|46971.5|47008.7|46968.7|47011.5|46971.5|47008.7|46968.7|0
1648725630000|2022-03-31 11:20:30|47011.5|46971.5|47011.5|46971.5|47011.5|46971.5|47011.5|46971.5|0
1648725640000|2022-03-31 11:20:40|47010.8|46970.8|47031.5|46991.5|47031.5|46991.5|47010.8|46970.8|1
1648725650000|2022-03-31 11:20:50|47028.7|46988.7|47028.7|46988.7|47031.5|46991.5|47028.7|46988.7|0
1648725660000|2022-03-31 11:21:00|47025.8|46985.8|47023.7|46983.7|47025.8|46985.8|47023.7|46983.7|0
1648725690000|2022-03-31 11:21:30|47025.8|46985.8|47025.8|46985.8|47025.8|46985.8|47025.8|46985.8|0
1648725700000|2022-03-31 11:21:40|47023.7|46983.7|47023.7|46983.7|47023.7|46983.7|47023.7|46983.7|0
1648725760000|2022-03-31 11:22:40|47023.6|46983.6|47023.6|46983.6|47023.6|46983.6|47023.6|46983.6|0
1648725770000|2022-03-31 11:22:50|47028.6|46988.6|47028.6|46988.6|47028.6|46988.6|47028.6|46988.6|1
1648725780000|2022-03-31 11:23:00|47025.8|46985.8|47028.6|46988.6|47028.6|46988.6|47025.8|46985.8|0
1648725790000|2022-03-31 11:23:10|47025.8|46985.8|47025.8|46985.8|47025.8|46985.8|47025.8|46985.8|0
1648725820000|2022-03-31 11:23:40|47015.8|46975.8|47011.5|46971.5|47018.6|46978.6|47011.5|46971.5|1
1648725830000|2022-03-31 11:23:50|47003.6|46963.6|47011.5|46971.5|47011.5|46971.5|47003.6|46963.6|0
1648725840000|2022-03-31 11:24:00|47015.8|46975.8|47023.6|46983.6|47023.6|46983.6|47015.8|46975.8|0
1648725850000|2022-03-31 11:24:10|47028.6|46988.6|47021.5|46981.5|47028.6|46988.6|47021.5|46981.5|3
1648725860000|2022-03-31 11:24:20|47016.5|46976.5|47008.6|46968.6|47016.5|46976.5|47008.6|46968.6|0
1648725870000|2022-03-31 11:24:30|47013.6|46973.6|47011.5|46971.5|47013.6|46973.6|47011.5|46971.5|0
1648725890000|2022-03-31 11:24:50|47003.6|46963.6|47011.5|46971.5|47011.5|46971.5|47003.6|46963.6|4
1648725950000|2022-03-31 11:25:50|47009.4|46969.4|47006.5|46966.5|47009.4|46969.4|47006.5|46966.5|0
1648725960000|2022-03-31 11:26:00|47011.5|46971.5|47028.6|46988.6|47028.6|46988.6|47011.5|46971.5|4
1648726000000|2022-03-31 11:26:40|47026.5|46986.5|47023.6|46983.6|47026.5|46986.5|47023.6|46983.6|0
1648726010000|2022-03-31 11:26:50|47028.6|46988.6|47028.6|46988.6|47028.6|46988.6|47028.6|46988.6|0
1648726040000|2022-03-31 11:27:20|47026.5|46986.5|47021.5|46981.5|47026.5|46986.5|47021.5|46981.5|0
1648726050000|2022-03-31 11:27:30|47013.6|46973.6|47016.5|46976.5|47016.5|46976.5|47013.6|46973.6|0
1648726070000|2022-03-31 11:27:50|47021.5|46981.5|47023.6|46983.6|47023.6|46983.6|47021.5|46981.5|1
1648726080000|2022-03-31 11:28:00|47028.6|46988.6|47021.5|46981.5|47028.6|46988.6|47021.5|46981.5|0
1648726090000|2022-03-31 11:28:10|47028.6|46988.6|47028.6|46988.6|47028.6|46988.6|47028.6|46988.6|0
1648726100000|2022-03-31 11:28:20|47021.5|46981.5|47021.5|46981.5|47021.5|46981.5|47021.5|46981.5|0
1648726110000|2022-03-31 11:28:30|47023.6|46983.6|47028.6|46988.6|47028.6|46988.6|47023.6|46983.6|0
1648726140000|2022-03-31 11:29:00|47026.5|46986.5|47023.6|46983.6|47026.5|46986.5|47023.6|46983.6|0
1648726230000|2022-03-31 11:30:30|47020.7|46980.7|47023.6|46983.6|47023.6|46983.6|47020.7|46980.7|0
1648726330000|2022-03-31 11:32:10|47026.5|46986.5|46993.6|46953.6|47026.5|46986.5|46993.6|46953.6|6
1648726340000|2022-03-31 11:32:20|46995.7|46955.7|47000.7|46960.7|47000.7|46960.7|46995.7|46955.7|0
1648726350000|2022-03-31 11:32:30|46998.6|46958.6|46998.6|46958.6|46999.3|46959.3|46993.6|46953.6|1
1648726360000|2022-03-31 11:32:40|46993.6|46953.6|46993.6|46953.6|46993.6|46953.6|46993.6|46953.6|0
1648726370000|2022-03-31 11:32:50|47003.6|46963.6|47003.6|46963.6|47003.6|46963.6|47003.6|46963.6|0
1648726380000|2022-03-31 11:33:00|47006.5|46966.5|47003.6|46963.6|47011.5|46971.5|46998.6|46958.6|8
1648726390000|2022-03-31 11:33:10|47006.5|46966.5|47006.5|46966.5|47006.5|46966.5|47006.5|46966.5|0
1648726410000|2022-03-31 11:33:30|47008.6|46968.6|47011.5|46971.5|47011.5|46971.5|47008.6|46968.6|0
1648726420000|2022-03-31 11:33:40|47011.4|46971.4|47013.6|46973.6|47013.6|46973.6|47011.4|46971.4|0
1648726440000|2022-03-31 11:34:00|47015.7|46975.7|47008.6|46968.6|47018.6|46978.6|46999.9|46959.9|14
1648726450000|2022-03-31 11:34:10|47006.4|46966.4|47006.4|46966.4|47008.6|46968.6|47006.4|46966.4|1
1648726460000|2022-03-31 11:34:20|47008.6|46968.6|47041.4|47001.4|47046.4|47006.4|47008.6|46968.6|6
1648726470000|2022-03-31 11:34:30|47036.4|46996.4|47036.4|46996.4|47036.4|46996.4|47036.4|46996.4|0
1648726480000|2022-03-31 11:34:40|47038.6|46998.6|47036.4|46996.4|47041.4|47001.4|47036.4|46996.4|0
1648726500000|2022-03-31 11:35:00|47041.4|47001.4|47041.4|47001.4|47041.4|47001.4|47041.4|47001.4|1
1648726570000|2022-03-31 11:36:10|47046.4|47006.4|47046.4|47006.4|47046.4|47006.4|47046.4|47006.4|0
1648726600000|2022-03-31 11:36:40|47044.3|47004.3|47036.4|46996.4|47044.3|47004.3|47036.4|46996.4|1
1648726610000|2022-03-31 11:36:50|47040.7|47000.7|47041.4|47001.4|47044.3|47004.3|47040.7|47000.7|0
1648726620000|2022-03-31 11:37:00|47036.4|46996.4|47036.4|46996.4|47036.4|46996.4|47036.4|46996.4|0
1648726630000|2022-03-31 11:37:10|47041.4|47001.4|47041.4|47001.4|47041.4|47001.4|47036.4|46996.4|0
1648726660000|2022-03-31 11:37:40|47043.5|47003.5|47046.4|47006.4|47046.4|47006.4|47043.5|47003.5|0
1648726690000|2022-03-31 11:38:10|47041.4|47001.4|47041.4|47001.4|47041.4|47001.4|47041.4|47001.4|0
1648726700000|2022-03-31 11:38:20|47045.7|47005.7|47051.4|47011.4|47051.4|47011.4|47045.7|47005.7|0
1648726730000|2022-03-31 11:38:50|||||||||1
1648726740000|2022-03-31 11:39:00|47049.3|47009.3|47049.3|47009.3|47049.3|47009.3|47049.3|47009.3|16
1648726750000|2022-03-31 11:39:10|||||||||1
1648726800000|2022-03-31 11:40:00|47047.2|47007.2|47047.2|47007.2|47047.2|47007.2|47047.2|47007.2|0
1648726810000|2022-03-31 11:40:10|47012.2|46972.2|47019.3|46979.3|47019.3|46979.3|47012.2|46972.2|3
1648726820000|2022-03-31 11:40:20|||||||||5
1648726830000|2022-03-31 11:40:30|47014.3|46974.3|47016.4|46976.4|47016.4|46976.4|47014.3|46974.3|0
1648726840000|2022-03-31 11:40:40|47019.3|46979.3|47019.3|46979.3|47019.3|46979.3|47019.3|46979.3|0
1648726850000|2022-03-31 11:40:50|47020|46980|47020|46980|47020|46980|47020|46980|0
1648726860000|2022-03-31 11:41:00|47017.2|46977.2|47014.3|46974.3|47022.2|46982.2|47012.2|46972.2|5
1648726870000|2022-03-31 11:41:10|47017.2|46977.2|47027.2|46987.2|47027.2|46987.2|47017.2|46977.2|0
1648726880000|2022-03-31 11:41:20|47017.2|46977.2|47017.2|46977.2|47017.2|46977.2|47017.2|46977.2|1
1648726890000|2022-03-31 11:41:30|47017.1|46977.1|47015|46975|47017.1|46977.1|47015|46975|0
1648726900000|2022-03-31 11:41:40|47017.9|46977.9|47015|46975|47017.9|46977.9|47015|46975|0
1648726910000|2022-03-31 11:41:50|47017.1|46977.1|47020|46980|47020|46980|47017.1|46977.1|2
1648726920000|2022-03-31 11:42:00|47017.1|46977.1|47010|46970|47017.1|46977.1|47010|46970|0
1648726940000|2022-03-31 11:42:20|47012.9|46972.9|47012.1|46972.1|47012.9|46972.9|47010|46970|0
1648726950000|2022-03-31 11:42:30|47015|46975|47010|46970|47017.1|46977.1|47007.1|46967.1|0
1648726970000|2022-03-31 11:42:50|47012.9|46972.9|47017.1|46977.1|47017.1|46977.1|47012.9|46972.9|0
1648726980000|2022-03-31 11:43:00|47020|46980|47007.1|46967.1|47020|46980|47007.1|46967.1|3
1648726990000|2022-03-31 11:43:10|47010|46970|47017.1|46977.1|47020|46980|47010|46970|5
1648727000000|2022-03-31 11:43:20|||||||||2
1648727030000|2022-03-31 11:43:50|47022.1|46982.1|47020|46980|47027.1|46987.1|47020|46980|0
1648727050000|2022-03-31 11:44:10|47017.1|46977.1|47017.1|46977.1|47017.1|46977.1|47017.1|46977.1|0
1648727060000|2022-03-31 11:44:20|47022.9|46982.9|47034.3|46994.3|47034.3|46994.3|47022.9|46982.9|20
1648727070000|2022-03-31 11:44:30|47037.1|46997.1|47034.3|46994.3|47037.1|46997.1|47034.3|46994.3|0
1648727100000|2022-03-31 11:45:00|47034.2|46994.2|47034.2|46994.2|47037.1|46997.1|47034.2|46994.2|5
1648727110000|2022-03-31 11:45:10|47041.4|47001.4|47044.2|47004.2|47044.2|47004.2|47041.4|47001.4|0
1648727130000|2022-03-31 11:45:30|47047.1|47007.1|47044.2|47004.2|47047.1|47007.1|47044.2|47004.2|0
1648727160000|2022-03-31 11:46:00|47042.1|47002.1|47037.1|46997.1|47042.1|47002.1|47037.1|46997.1|0
1648727170000|2022-03-31 11:46:10|47034.2|46994.2|47034.2|46994.2|47034.2|46994.2|47034.2|46994.2|0
1648727180000|2022-03-31 11:46:20|47037.1|46997.1|47037.1|46997.1|47037.1|46997.1|47037.1|46997.1|0
1648727190000|2022-03-31 11:46:30|47052.1|47012.1|47052.1|47012.1|47052.1|47012.1|47052.1|47012.1|1
1648727210000|2022-03-31 11:46:50|47054.2|47014.2|47054.2|47014.2|47054.2|47014.2|47054.2|47014.2|2
1648727220000|2022-03-31 11:47:00|47057.1|47017.1|47041.4|47001.4|47057.1|47017.1|47041.4|47001.4|4
1648727230000|2022-03-31 11:47:10|47039.2|46999.2|47039.2|46999.2|47039.2|46999.2|47039.2|46999.2|0
1648727250000|2022-03-31 11:47:30|47037.1|46997.1|47037.1|46997.1|47037.1|46997.1|47037.1|46997.1|0
1648727330000|2022-03-31 11:48:50|47039.2|46999.2|47037.1|46997.1|47039.2|46999.2|47037.1|46997.1|0
1648727400000|2022-03-31 11:50:00|47032.1|46992.1|47039.2|46999.2|47039.2|46999.2|47032.1|46992.1|0
1648727410000|2022-03-31 11:50:10|47037.1|46997.1|47037.1|46997.1|47037.1|46997.1|47037.1|46997.1|0
1648727520000|2022-03-31 11:52:00|47027.1|46987.1|47027.1|46987.1|47027.1|46987.1|47027.1|46987.1|11
1648727550000|2022-03-31 11:52:30|47029.2|46989.2|47032.1|46992.1|47032.1|46992.1|47029.2|46989.2|0
1648727560000|2022-03-31 11:52:40|47029.2|46989.2|47029.2|46989.2|47029.2|46989.2|47029.2|46989.2|0
1648727570000|2022-03-31 11:52:50|||||||||1
1648727590000|2022-03-31 11:53:10|47032.1|46992.1|47032.1|46992.1|47032.1|46992.1|47032.1|46992.1|0
1648727600000|2022-03-31 11:53:20|47029.2|46989.2|47032.1|46992.1|47032.1|46992.1|47029.2|46989.2|0
1648727610000|2022-03-31 11:53:30|47029.2|46989.2|47029.2|46989.2|47029.2|46989.2|47029.2|46989.2|0
1648727700000|2022-03-31 11:55:00|||||||||1
1648727710000|2022-03-31 11:55:10|47032.1|46992.1|47032.1|46992.1|47032.1|46992.1|47032.1|46992.1|0
1648727720000|2022-03-31 11:55:20|47029.2|46989.2|47029.2|46989.2|47029.2|46989.2|47029.2|46989.2|0
1648727730000|2022-03-31 11:55:30|47032.1|46992.1|47032.1|46992.1|47032.1|46992.1|47032.1|46992.1|0
1648727750000|2022-03-31 11:55:50|47029.2|46989.2|47029.2|46989.2|47029.2|46989.2|47029.2|46989.2|0
1648727760000|2022-03-31 11:56:00|47027.1|46987.1|47019.2|46979.2|47027.1|46987.1|47019.2|46979.2|3
1648727770000|2022-03-31 11:56:10|47012.1|46972.1|47009.2|46969.2|47012.1|46972.1|47009.2|46969.2|6
1648727810000|2022-03-31 11:56:50|47016.3|46976.3|47019.2|46979.2|47019.2|46979.2|47016.3|46976.3|1
1648727820000|2022-03-31 11:57:00|||||||||2
1648727830000|2022-03-31 11:57:10|47022|46982|47016.3|46976.3|47022|46982|47016.3|46976.3|0
1648727840000|2022-03-31 11:57:20|47014.2|46974.2|47014.2|46974.2|47014.2|46974.2|47014.2|46974.2|0
1648727850000|2022-03-31 11:57:30|46997|46957|46992|46952|46999.2|46959.2|46992|46952|2
1648727860000|2022-03-31 11:57:40|46989.2|46949.2|46989.2|46949.2|46989.2|46949.2|46989.2|46949.2|0
1648727870000|2022-03-31 11:57:50|46992|46952|46992|46952|46992|46952|46992|46952|0
1648727890000|2022-03-31 11:58:10|46989.2|46949.2|46992|46952|46994.2|46954.2|46989.2|46949.2|0
1648727900000|2022-03-31 11:58:20|46994.2|46954.2|46992|46952|46994.2|46954.2|46989.2|46949.2|1
1648727920000|2022-03-31 11:58:40|46994.2|46954.2|46989.2|46949.2|46994.2|46954.2|46989.2|46949.2|1
1648727930000|2022-03-31 11:58:50|46992|46952|46989.2|46949.2|46992|46952|46989.2|46949.2|0
1648727940000|2022-03-31 11:59:00|46981.3|46941.3|46979.2|46939.2|46989.2|46949.2|46979.2|46939.2|1
1648727950000|2022-03-31 11:59:10|46982|46942|46989.2|46949.2|46989.2|46949.2|46982|46942|1
1648727970000|2022-03-31 11:59:30|46991.3|46951.3|46989.2|46949.2|46991.3|46951.3|46989.2|46949.2|1
1648727980000|2022-03-31 11:59:40|46979.2|46939.2|46979.2|46939.2|46979.2|46939.2|46979.2|46939.2|1
1648728000000|2022-03-31 12:00:00|46984.2|46944.2|46992|46952|46992|46952|46984.2|46944.2|2
1648728010000|2022-03-31 12:00:10|46989.1|46949.1|46986.3|46946.3|46989.1|46949.1|46986.3|46946.3|1
1648728030000|2022-03-31 12:00:30|46989.1|46949.1|46989.1|46949.1|46989.1|46949.1|46989.1|46949.1|0
1648728050000|2022-03-31 12:00:50|46982|46942|46984.1|46944.1|46984.1|46944.1|46977|46937|2
1648728060000|2022-03-31 12:01:00|46981.3|46941.3|46989.1|46949.1|46989.1|46949.1|46981.3|46941.3|0
1648728090000|2022-03-31 12:01:30|46994.1|46954.1|46997|46957|46997|46957|46994.1|46954.1|1
1648728100000|2022-03-31 12:01:40|46994.1|46954.1|46989.1|46949.1|46994.1|46954.1|46989.1|46949.1|0
1648728120000|2022-03-31 12:02:00|46991.3|46951.3|46997|46957|46997|46957|46989.1|46949.1|0
1648728130000|2022-03-31 12:02:10|46994.9|46954.9|46989.1|46949.1|46994.9|46954.9|46989.1|46949.1|0
1648728140000|2022-03-31 12:02:20|46986.3|46946.3|46986.3|46946.3|46986.3|46946.3|46986.3|46946.3|2
1648728150000|2022-03-31 12:02:30|46989.1|46949.1|46989.1|46949.1|46989.1|46949.1|46989.1|46949.1|0
1648728180000|2022-03-31 12:03:00|46997|46957|46989.1|46949.1|46997|46957|46989.1|46949.1|0
1648728190000|2022-03-31 12:03:10|46986.3|46946.3|46986.3|46946.3|46986.3|46946.3|46986.3|46946.3|0
1648728210000|2022-03-31 12:03:30|46989.1|46949.1|46994.1|46954.1|46999.1|46959.1|46989.1|46949.1|1
1648728220000|2022-03-31 12:03:40|46991.2|46951.2|46979.1|46939.1|46991.2|46951.2|46979.1|46939.1|2
1648728230000|2022-03-31 12:03:50|46977|46937|46969.1|46929.1|46977|46937|46969.1|46929.1|0
1648728240000|2022-03-31 12:04:00|46964.1|46924.1|46959.1|46919.1|46969.1|46929.1|46957|46917|2
1648728250000|2022-03-31 12:04:10|46954.1|46914.1|46957|46917|46957|46917|46951.2|46911.2|2
1648728260000|2022-03-31 12:04:20|46954.9|46914.9|46947|46907|46954.9|46914.9|46944.9|46904.9|3
1648728270000|2022-03-31 12:04:30|46934.9|46894.9|46934.9|46894.9|46934.9|46894.9|46934.9|46894.9|2
1648728290000|2022-03-31 12:04:50|46937|46897|46932|46892|46937|46897|46927|46887|7
1648728300000|2022-03-31 12:05:00|46927|46887|46922|46882|46927|46887|46919.9|46879.9|5
1648728310000|2022-03-31 12:05:10|46912|46872|46912|46872|46912|46872|46912|46872|0
1648728320000|2022-03-31 12:05:20|46909.9|46869.9|46909.9|46869.9|46909.9|46869.9|46909.9|46869.9|0
1648728330000|2022-03-31 12:05:30|46902|46862|46917|46877|46917|46877|46894.1|46854.1|14
1648728340000|2022-03-31 12:05:40|46912|46872|46912|46872|46912|46872|46912|46872|0
1648728350000|2022-03-31 12:05:50|46909.9|46869.9|46917|46877|46917|46877|46904.1|46864.1|7
1648728360000|2022-03-31 12:06:00|46914.9|46874.9|46912|46872|46914.9|46874.9|46912|46872|0
1648728370000|2022-03-31 12:06:10|46909.9|46869.9|46899.9|46859.9|46909.9|46869.9|46897|46857|15
1648728410000|2022-03-31 12:06:50|46902|46862|46902|46862|46902|46862|46902|46862|0
1648728420000|2022-03-31 12:07:00|46917|46877|46917|46877|46917|46877|46917|46877|1
1648728440000|2022-03-31 12:07:20|46914.1|46874.1|46912|46872|46917|46877|46909.9|46869.9|1
1648728450000|2022-03-31 12:07:30|46914.1|46874.1|46932|46892|46932|46892|46914.1|46874.1|3
1648728500000|2022-03-31 12:08:20|46939.1|46899.1|46932|46892|46939.1|46899.1|46932|46892|2
1648728510000|2022-03-31 12:08:30|46934.1|46894.1|46932|46892|46934.1|46894.1|46932|46892|0
1648728520000|2022-03-31 12:08:40|46934.1|46894.1|46932|46892|46937|46897|46932|46892|0
1648728540000|2022-03-31 12:09:00|||||||||1
1648728570000|2022-03-31 12:09:30|46924.1|46884.1|46932|46892|46932|46892|46922|46882|1
1648728580000|2022-03-31 12:09:40|46929.8|46889.8|46929.8|46889.8|46929.8|46889.8|46929.8|46889.8|0
1648728600000|2022-03-31 12:10:00|46932|46892|46942|46902|46947|46907|46932|46892|1
1648728610000|2022-03-31 12:10:10|46947|46907|46942|46902|46949.1|46909.1|46942|46902|0
1648728620000|2022-03-31 12:10:20|46944.1|46904.1|46942|46902|46944.1|46904.1|46942|46902|0
1648728630000|2022-03-31 12:10:30|46944.1|46904.1|46942|46902|46944.8|46904.8|46942|46902|0
1648728660000|2022-03-31 12:11:00|46947|46907|46947|46907|46947|46907|46947|46907|0
1648728670000|2022-03-31 12:11:10|46949.1|46909.1|46952|46912|46962|46922|46949.1|46909.1|0
1648728700000|2022-03-31 12:11:40|46957|46917|46961.9|46921.9|46967|46927|46954.1|46914.1|1
1648728710000|2022-03-31 12:11:50|46956.9|46916.9|46961.9|46921.9|46961.9|46921.9|46956.9|46916.9|1
1648728720000|2022-03-31 12:12:00|46966.9|46926.9|46966.9|46926.9|46966.9|46926.9|46966.9|46926.9|1
1648728730000|2022-03-31 12:12:10|46974.1|46934.1|46974.1|46934.1|46974.1|46934.1|46974.1|46934.1|2
1648728740000|2022-03-31 12:12:20|46976.9|46936.9|46981.9|46941.9|46981.9|46941.9|46974.1|46934.1|3
1648728750000|2022-03-31 12:12:30|46979.1|46939.1|46981.9|46941.9|46981.9|46941.9|46979.1|46939.1|0
1648728760000|2022-03-31 12:12:40|46967.7|46927.7|46967.7|46927.7|46967.7|46927.7|46967.7|46927.7|1
1648728770000|2022-03-31 12:12:50|46964.1|46924.1|46961.9|46921.9|46964.8|46924.8|46961.9|46921.9|0
1648728790000|2022-03-31 12:13:10|46966.9|46926.9|46966.9|46926.9|46966.9|46926.9|46966.9|46926.9|0
1648728800000|2022-03-31 12:13:20|46984.1|46944.1|46986.9|46946.9|46991.9|46951.9|46981.9|46941.9|5
1648728810000|2022-03-31 12:13:30|46981.9|46941.9|46986.9|46946.9|46989.8|46949.8|46981.9|46941.9|1
1648728820000|2022-03-31 12:13:40|46981.9|46941.9|46976.9|46936.9|46981.9|46941.9|46976.9|46936.9|0
1648728830000|2022-03-31 12:13:50|46981.9|46941.9|46986.9|46946.9|46986.9|46946.9|46981.9|46941.9|0
1648728890000|2022-03-31 12:14:50|47006.2|46966.2|47011.2|46971.2|47011.2|46971.2|47006.2|46966.2|2
1648728900000|2022-03-31 12:15:00|47014.1|46974.1|46999|46959|47014.1|46974.1|46999|46959|8
1648728910000|2022-03-31 12:15:10|47009|46969|47009|46969|47009|46969|47009|46969|4
1648728970000|2022-03-31 12:16:10|47011.9|46971.9|47011.9|46971.9|47011.9|46971.9|47011.9|46971.9|0
1648728980000|2022-03-31 12:16:20|47009|46969|47009|46969|47009|46969|47009|46969|0
1648728990000|2022-03-31 12:16:30|47011.9|46971.9|47011.9|46971.9|47014|46974|47009|46969|0
1648729000000|2022-03-31 12:16:40|47006.2|46966.2|46994|46954|47006.2|46966.2|46994|46954|1
1648729010000|2022-03-31 12:16:50|47004|46964|47006.9|46966.9|47006.9|46966.9|47004|46964|1
1648729020000|2022-03-31 12:17:00|47016.9|46976.9|47016.2|46976.2|47026.9|46986.9|47016.2|46976.2|2
1648729030000|2022-03-31 12:17:10|47021.9|46981.9|47016.9|46976.9|47024|46984|47016.9|46976.9|0
1648729040000|2022-03-31 12:17:20|47024|46984|47024|46984|47024|46984|47021.9|46981.9|1
1648729070000|2022-03-31 12:17:50|47029|46989|47026.2|46986.2|47029|46989|47026.2|46986.2|1
1648729080000|2022-03-31 12:18:00|47019.8|46979.8|47019.8|46979.8|47019.8|46979.8|47019.8|46979.8|2
1648729090000|2022-03-31 12:18:10|47014|46974|47014|46974|47014|46974|47014|46974|0
1648729110000|2022-03-31 12:18:30|47016.9|46976.9|47001.9|46961.9|47016.9|46976.9|46999|46959|5
1648729120000|2022-03-31 12:18:40|46999|46959|47001.9|46961.9|47001.9|46961.9|46999|46959|0
1648729140000|2022-03-31 12:19:00|47014|46974|47014|46974|47014|46974|47014|46974|1
1648729170000|2022-03-31 12:19:30|47011.9|46971.9|47011.9|46971.9|47011.9|46971.9|47009|46969|0
1648729190000|2022-03-31 12:19:50|47014|46974|47019|46979|47019|46979|47014|46974|0
1648729200000|2022-03-31 12:20:00|47026.9|46986.9|47026.9|46986.9|47026.9|46986.9|47026.9|46986.9|0
1648729230000|2022-03-31 12:20:30|47029|46989|47029|46989|47029|46989|47029|46989|0
1648729250000|2022-03-31 12:20:50|47031.9|46991.9|47031.9|46991.9|47031.9|46991.9|47031.9|46991.9|0
1648729270000|2022-03-31 12:21:10|47029|46989|47029|46989|47031.9|46991.9|47029|46989|1
1648729280000|2022-03-31 12:21:20|47036.9|46996.9|47036.9|46996.9|47036.9|46996.9|47036.9|46996.9|1
1648729290000|2022-03-31 12:21:30|47041.1|47001.1|47029|46989|47041.1|47001.1|47029|46989|1
1648729300000|2022-03-31 12:21:40|47036.9|46996.9|47036.9|46996.9|47036.9|46996.9|47036.9|46996.9|1
1648729310000|2022-03-31 12:21:50|47031.9|46991.9|47036.9|46996.9|47036.9|46996.9|47029|46989|0
1648729320000|2022-03-31 12:22:00|47034|46994|47039|46999|47039|46999|47034|46994|2
1648729340000|2022-03-31 12:22:20|47041.1|47001.1|47034|46994|47041.1|47001.1|47034|46994|1
1648729350000|2022-03-31 12:22:30|47036.9|46996.9|47039|46999|47039|46999|47036.9|46996.9|1
1648729360000|2022-03-31 12:22:40|47041.9|47001.9|47031.1|46991.1|47041.9|47001.9|47031.1|46991.1|4
1648729380000|2022-03-31 12:23:00|47036.9|46996.9|47036.9|46996.9|47036.9|46996.9|47036.9|46996.9|0
1648729390000|2022-03-31 12:23:10|47039|46999|47036.9|46996.9|47041.9|47001.9|47036.9|46996.9|0
1648729400000|2022-03-31 12:23:20|47034.8|46994.8|47031.9|46991.9|47034.8|46994.8|47031.9|46991.9|0
1648729420000|2022-03-31 12:23:40|47024|46984|47031.9|46991.9|47031.9|46991.9|47024|46984|1
1648729430000|2022-03-31 12:23:50|47034|46994|47034|46994|47034|46994|47034|46994|0
1648729450000|2022-03-31 12:24:10|47031.9|46991.9|47029|46989|47031.9|46991.9|47029|46989|1
1648729460000|2022-03-31 12:24:20|47031.9|46991.9|47031.9|46991.9|47034|46994|47031.9|46991.9|0
1648729490000|2022-03-31 12:24:50|47029|46989|47031.9|46991.9|47031.9|46991.9|47029|46989|0
1648729500000|2022-03-31 12:25:00|47034|46994|47029|46989|47034|46994|47029|46989|2
1648729510000|2022-03-31 12:25:10|47031.9|46991.9|47031.9|46991.9|47031.9|46991.9|47031.9|46991.9|0
1648729520000|2022-03-31 12:25:20|47029|46989|47031.9|46991.9|47031.9|46991.9|47029|46989|0
1648729530000|2022-03-31 12:25:30|47029|46989|47029|46989|47029|46989|47029|46989|0
1648729540000|2022-03-31 12:25:40|47031.9|46991.9|47031.9|46991.9|47031.9|46991.9|47029|46989|0
1648729550000|2022-03-31 12:25:50|47029|46989|47031.9|46991.9|47031.9|46991.9|47029|46989|0
1648729570000|2022-03-31 12:26:10|47029|46989|47031.9|46991.9|47031.9|46991.9|47029|46989|0
1648729580000|2022-03-31 12:26:20|47029|46989|47029|46989|47029|46989|47029|46989|0
1648729590000|2022-03-31 12:26:30|47031.9|46991.9|47034|46994|47034|46994|47031.9|46991.9|1
1648729610000|2022-03-31 12:26:50|47036.8|46996.8|47039|46999|47039|46999|47036.8|46996.8|2
1648729620000|2022-03-31 12:27:00|47041.8|47001.8|47041.8|47001.8|47041.8|47001.8|47041.8|47001.8|0
1648729630000|2022-03-31 12:27:10|47039|46999|47041.8|47001.8|47041.8|47001.8|47039|46999|0
1648729640000|2022-03-31 12:27:20|47046.8|47006.8|47046.8|47006.8|47046.8|47006.8|47044|47004|0
1648729660000|2022-03-31 12:27:40|47041.8|47001.8|47046.8|47006.8|47046.8|47006.8|47041.8|47001.8|0
1648729690000|2022-03-31 12:28:10|47049.7|47009.7|47051.8|47011.8|47051.8|47011.8|47049.7|47009.7|1
1648729710000|2022-03-31 12:28:30|47044.7|47004.7|47051.8|47011.8|47051.8|47011.8|47044.7|47004.7|2
1648729720000|2022-03-31 12:28:40|47041.8|47001.8|47041.8|47001.8|47041.8|47001.8|47041.8|47001.8|2
1648729730000|2022-03-31 12:28:50|47046.8|47006.8|47051.8|47011.8|47051.8|47011.8|47041.8|47001.8|0
1648729740000|2022-03-31 12:29:00|47049|47009|47051.8|47011.8|47051.8|47011.8|47049|47009|0
1648729750000|2022-03-31 12:29:10|47049|47009|47051.8|47011.8|47051.8|47011.8|47049|47009|0
1648729760000|2022-03-31 12:29:20|47056.8|47016.8|47049.7|47009.7|47056.8|47016.8|47049.7|47009.7|2
1648729790000|2022-03-31 12:29:50|47044|47004|47044|47004|47044|47004|47044|47004|0
1648729810000|2022-03-31 12:30:10|47043.9|47003.9|47043.9|47003.9|47043.9|47003.9|47043.9|47003.9|0
1648729830000|2022-03-31 12:30:30|47041.8|47001.8|47041.8|47001.8|47041.8|47001.8|47041.8|47001.8|0
1648729840000|2022-03-31 12:30:40|47038.9|46998.9|47038.9|46998.9|47038.9|46998.9|47038.9|46998.9|0
1648729860000|2022-03-31 12:31:00|47036.8|46996.8|47039.7|46999.7|47039.7|46999.7|47036.8|46996.8|0
1648729870000|2022-03-31 12:31:10|47044.7|47004.7|47041.8|47001.8|47044.7|47004.7|47034.7|46994.7|1
1648729890000|2022-03-31 12:31:30|47044.7|47004.7|47046.8|47006.8|47046.8|47006.8|47044.7|47004.7|1
1648729900000|2022-03-31 12:31:40|47048.9|47008.9|47046.8|47006.8|47048.9|47008.9|47046.8|47006.8|0
1648729910000|2022-03-31 12:31:50|47044.7|47004.7|47041.8|47001.8|47044.7|47004.7|47041.8|47001.8|1
1648729920000|2022-03-31 12:32:00|47043.9|47003.9|47048.9|47008.9|47056.8|47016.8|47038.9|46998.9|10
1648729930000|2022-03-31 12:32:10|47051.8|47011.8|47053.9|47013.9|47053.9|47013.9|47051.8|47011.8|0
1648729940000|2022-03-31 12:32:20|47056.8|47016.8|47056.8|47016.8|47056.8|47016.8|47056.8|47016.8|0
1648729950000|2022-03-31 12:32:30|47054.7|47014.7|47051.8|47011.8|47054.7|47014.7|47046.8|47006.8|0
1648729960000|2022-03-31 12:32:40|47049.7|47009.7|47044.7|47004.7|47049.7|47009.7|47044.7|47004.7|0
1648729980000|2022-03-31 12:33:00|47046.8|47006.8|47036.8|46996.8|47046.8|47006.8|47036.8|46996.8|1
1648729990000|2022-03-31 12:33:10|47043.9|47003.9|47046.8|47006.8|47046.8|47006.8|47043.9|47003.9|1
1648730000000|2022-03-31 12:33:20|47043.9|47003.9|47043.9|47003.9|47043.9|47003.9|47043.9|47003.9|0
1648730010000|2022-03-31 12:33:30|47046.8|47006.8|47051.8|47011.8|47051.8|47011.8|47043.9|47003.9|0
1648730020000|2022-03-31 12:33:40|47048.9|47008.9|47041|47001|47048.9|47008.9|47039.7|46999.7|1
1648730030000|2022-03-31 12:33:50|47046.8|47006.8|47046.8|47006.8|47048.9|47008.9|47046.8|47006.8|0
1648730040000|2022-03-31 12:34:00|47048.9|47008.9|47038.9|46998.9|47051.8|47011.8|47038.9|46998.9|6
1648730050000|2022-03-31 12:34:10|47041.8|47001.8|47046.8|47006.8|47046.8|47006.8|47041.8|47001.8|0
1648730060000|2022-03-31 12:34:20|47051.8|47011.8|47061.8|47021.8|47061.8|47021.8|47051.8|47011.8|1
1648730070000|2022-03-31 12:34:30|47058.9|47018.9|47053.9|47013.9|47058.9|47018.9|47048.9|47008.9|0
1648730080000|2022-03-31 12:34:40|47051|47011|47051|47011|47051|47011|47051|47011|0
1648730090000|2022-03-31 12:34:50|47048.9|47008.9|47048.9|47008.9|47048.9|47008.9|47048.9|47008.9|1
1648730100000|2022-03-31 12:35:00|47053.9|47013.9|47053.9|47013.9|47053.9|47013.9|47053.9|47013.9|1
1648730110000|2022-03-31 12:35:10|47056|47016|47056|47016|47056|47016|47056|47016|0
1648730120000|2022-03-31 12:35:20|47058.9|47018.9|47058.9|47018.9|47063.9|47023.9|47058.9|47018.9|7
1648730130000|2022-03-31 12:35:30|47056.8|47016.8|47059.7|47019.7|47059.7|47019.7|47056.8|47016.8|1
1648730140000|2022-03-31 12:35:40|47056.8|47016.8|47056.8|47016.8|47056.8|47016.8|47056.8|47016.8|0
1648730160000|2022-03-31 12:36:00|47052.5|47012.5|47041.8|47001.8|47054.7|47014.7|47041.8|47001.8|7
1648730170000|2022-03-31 12:36:10|47046.8|47006.8|47051.8|47011.8|47051.8|47011.8|47044.7|47004.7|0
1648730190000|2022-03-31 12:36:30|47029.7|46989.7|47041.8|47001.8|47041.8|47001.8|47029.7|46989.7|2
1648730200000|2022-03-31 12:36:40|47048.9|47008.9|47048.9|47008.9|47048.9|47008.9|47048.9|47008.9|1
1648730220000|2022-03-31 12:37:00|47046.8|47006.8|47036.8|46996.8|47046.8|47006.8|47036.8|46996.8|2
1648730230000|2022-03-31 12:37:10|47039.7|46999.7|47039.7|46999.7|47039.7|46999.7|47039.7|46999.7|0
1648730240000|2022-03-31 12:37:20|47030.4|46990.4|47038.9|46998.9|47038.9|46998.9|47028.9|46988.9|1
1648730250000|2022-03-31 12:37:30|47041.8|47001.8|47041.8|47001.8|47041.8|47001.8|47041.8|47001.8|0
1648730260000|2022-03-31 12:37:40|47051.8|47011.8|47051.8|47011.8|47051.8|47011.8|47051.8|47011.8|3
1648730270000|2022-03-31 12:37:50|47036.8|46996.8|47041.8|47001.8|47041.8|47001.8|47034.7|46994.7|1
1648730280000|2022-03-31 12:38:00|47039.7|46999.7|47038.9|46998.9|47044.7|47004.7|47038.9|46998.9|1
1648730310000|2022-03-31 12:38:30|47031.8|46991.8|47041.8|47001.8|47041.8|47001.8|47031.8|46991.8|1
1648730320000|2022-03-31 12:38:40|47039.7|46999.7|47039.7|46999.7|47039.7|46999.7|47037.5|46997.5|2
1648730330000|2022-03-31 12:38:50|47041.8|47001.8|47046.8|47006.8|47046.8|47006.8|47041.8|47001.8|0
1648730340000|2022-03-31 12:39:00|47048.9|47008.9|47048.9|47008.9|47048.9|47008.9|47046|47006|0
1648730350000|2022-03-31 12:39:10|47036.8|46996.8|47046.8|47006.8|47046.8|47006.8|47036.8|46996.8|1
1648730360000|2022-03-31 12:39:20|47049.6|47009.6|47051.8|47011.8|47051.8|47011.8|47049.6|47009.6|0
1648730370000|2022-03-31 12:39:30|47049.6|47009.6|47049.6|47009.6|47049.6|47009.6|47049.6|47009.6|0
1648730400000|2022-03-31 12:40:00|47056.8|47016.8|47056.8|47016.8|47056.8|47016.8|47054.6|47014.6|0
1648730410000|2022-03-31 12:40:10|47058.9|47018.9|47058.9|47018.9|47058.9|47018.9|47058.9|47018.9|0
1648730450000|2022-03-31 12:40:50|47050.4|47010.4|47053.9|47013.9|47053.9|47013.9|47044.6|47004.6|2
1648730460000|2022-03-31 12:41:00|47051.8|47011.8|47042.5|47002.5|47051.8|47011.8|47042.5|47002.5|1
1648730470000|2022-03-31 12:41:10|47044.6|47004.6|47047.5|47007.5|47052.5|47012.5|47044.6|47004.6|0
1648730480000|2022-03-31 12:41:20|47053.9|47013.9|47056.8|47016.8|47056.8|47016.8|47053.9|47013.9|10
1648730500000|2022-03-31 12:41:40|47054.6|47014.6|47046.8|47006.8|47054.6|47014.6|47046.8|47006.8|0
1648730510000|2022-03-31 12:41:50|47041.8|47001.8|47044.6|47004.6|47044.6|47004.6|47041.8|47001.8|0
1648730520000|2022-03-31 12:42:00|47042.5|47002.5|47049.6|47009.6|47049.6|47009.6|47037.5|46997.5|1
1648730530000|2022-03-31 12:42:10|47047.5|47007.5|47044.6|47004.6|47047.5|47007.5|47044.6|47004.6|0
1648730540000|2022-03-31 12:42:20|47046.7|47006.7|47036.7|46996.7|47046.7|47006.7|47036.7|46996.7|1
1648730550000|2022-03-31 12:42:30|47034.6|46994.6|47034.6|46994.6|47034.6|46994.6|47034.6|46994.6|0
1648730560000|2022-03-31 12:42:40|47036.7|46996.7|47036.7|46996.7|47036.7|46996.7|47036.7|46996.7|0
1648730570000|2022-03-31 12:42:50|47039.6|46999.6|47039.6|46999.6|47039.6|46999.6|47039.6|46999.6|1
1648730580000|2022-03-31 12:43:00|47041.7|47001.7|47041.7|47001.7|47041.7|47001.7|47041.7|47001.7|1
1648730610000|2022-03-31 12:43:30|47046.7|47006.7|47046.7|47006.7|47046.7|47006.7|47046.7|47006.7|0
1648730640000|2022-03-31 12:44:00|47054.6|47014.6|47064.6|47024.6|47066.7|47026.7|47047.5|47007.5|6
1648730650000|2022-03-31 12:44:10|47066.7|47026.7|47049.6|47009.6|47066.7|47026.7|47046.7|47006.7|1
1648730660000|2022-03-31 12:44:20|47051.7|47011.7|47057.5|47017.5|47059.6|47019.6|47051.7|47011.7|0
1648730670000|2022-03-31 12:44:30|47054.6|47014.6|47064.6|47024.6|47069.6|47029.6|47054.6|47014.6|1
1648730680000|2022-03-31 12:44:40|47067.5|47027.5|47064.6|47024.6|47067.5|47027.5|47064.6|47024.6|4
1648730690000|2022-03-31 12:44:50|47067.5|47027.5|47064.6|47024.6|47069.6|47029.6|47064.6|47024.6|2
1648733400000|2022-03-31 13:30:00|47103.6|47063.6|47109.9|47069.9|47137.8|47097.8|47097.8|47057.8|175
1648733410000|2022-03-31 13:30:10|47092.8|47052.8|47152.8|47112.8|47152.8|47112.8|47057.8|47017.8|36
1648733420000|2022-03-31 13:30:20|47177|47137|47132.8|47092.8|47177|47137|47132.8|47092.8|10
1648733430000|2022-03-31 13:30:30|47127.8|47087.8|47240.7|47200.7|47242.8|47202.8|47127.8|47087.8|24
1648733440000|2022-03-31 13:30:40|47239.9|47199.9|47207.8|47167.8|47240.7|47200.7|47207.8|47167.8|36
1648733450000|2022-03-31 13:30:50|47212.8|47172.8|47232.8|47192.8|47234.9|47194.9|47207.8|47167.8|21
1648733460000|2022-03-31 13:31:00|47222.8|47182.8|47247.8|47207.8|47290.7|47250.7|47204.9|47164.9|39
1648733470000|2022-03-31 13:31:10|47245.7|47205.7|47262.8|47222.8|47277.8|47237.8|47228.5|47188.5|23
1648733480000|2022-03-31 13:31:20|47269.9|47229.9|47299.9|47259.9|47299.9|47259.9|47269.9|47229.9|17
1648733490000|2022-03-31 13:31:30|47292.8|47252.8|47280.7|47240.7|47299.9|47259.9|47272.8|47232.8|35
1648733500000|2022-03-31 13:31:40|47288.5|47248.5|47317|47277|47349.9|47309.9|47282.8|47242.8|18
1648733510000|2022-03-31 13:31:50|47309.9|47269.9|47329.1|47289.1|47344.1|47304.1|47307|47267|30
1648733520000|2022-03-31 13:32:00|47327|47287|47314.1|47274.1|47327|47287|47282.8|47242.8|29
1648733530000|2022-03-31 13:32:10|47324.1|47284.1|47377|47337|47382|47342|47324.1|47284.1|13
1648733540000|2022-03-31 13:32:20|47374.1|47334.1|47372.8|47332.8|47379.9|47339.9|47357|47317|3
1648733550000|2022-03-31 13:32:30|47369.9|47329.9|47327|47287|47379.9|47339.9|47327|47287|13
1648733560000|2022-03-31 13:32:40|47324.9|47284.9|47307|47267|47327|47287|47304.1|47264.1|6
1648733570000|2022-03-31 13:32:50|47314.1|47274.1|47337|47297|47337|47297|47314.1|47274.1|3
1648733580000|2022-03-31 13:33:00|47332|47292|47304.9|47264.9|47334.9|47294.9|47300.6|47260.6|9
1648733590000|2022-03-31 13:33:10|47307|47267|47317|47277|47327|47287|47304.9|47264.9|6
1648733600000|2022-03-31 13:33:20|47314.9|47274.9|47327|47287|47334.9|47294.9|47312|47272|6
1648733610000|2022-03-31 13:33:30|47314.1|47274.1|47289.9|47249.9|47314.1|47274.1|47289.9|47249.9|7
1648733620000|2022-03-31 13:33:40|47294.9|47254.9|47277|47237|47297|47257|47269.9|47229.9|10
1648733630000|2022-03-31 13:33:50|47279.9|47239.9|47309.9|47269.9|47312.8|47272.8|47279.9|47239.9|11
1648733640000|2022-03-31 13:34:00|47307|47267|47297|47257|47312.8|47272.8|47289.9|47249.9|10
1648733650000|2022-03-31 13:34:10|47307|47267|47297|47257|47317|47277|47297|47257|11
1648733660000|2022-03-31 13:34:20|47299.1|47259.1|47277|47237|47299.1|47259.1|47259.9|47219.9|9
1648733670000|2022-03-31 13:34:30|47279.1|47239.1|47269.9|47229.9|47287|47247|47269.9|47229.9|9
1648733680000|2022-03-31 13:34:40|47277.8|47237.8|47274.9|47234.9|47279.9|47239.9|47269.9|47229.9|8
1648733690000|2022-03-31 13:34:50|47284.9|47244.9|47277|47237|47292|47252|47269.9|47229.9|6
1648733700000|2022-03-31 13:35:00|47272|47232|47287|47247|47297|47257|47272|47232|12
1648733710000|2022-03-31 13:35:10|47289.1|47249.1|47292|47252|47299.1|47259.1|47289.1|47249.1|12
1648733720000|2022-03-31 13:35:20|47284.1|47244.1|47279.9|47239.9|47292|47252|47279.1|47239.1|18
1648733730000|2022-03-31 13:35:30|47282|47242|47279.9|47239.9|47282|47242|47274.9|47234.9|10
1648733740000|2022-03-31 13:35:40|47282|47242|47254.9|47214.9|47282|47242|47254.9|47214.9|7
1648733750000|2022-03-31 13:35:50|47252.7|47212.7|47245.6|47205.6|47259.9|47219.9|47242.7|47202.7|4
1648733760000|2022-03-31 13:36:00|47247.7|47207.7|47254.9|47214.9|47264.9|47224.9|47242.7|47202.7|14
1648733770000|2022-03-31 13:36:10|47257|47217|47252.7|47212.7|47259.9|47219.9|47252.7|47212.7|7
1648733780000|2022-03-31 13:36:20|47250.6|47210.6|47259.9|47219.9|47259.9|47219.9|47247.7|47207.7|4
1648733790000|2022-03-31 13:36:30|47257.7|47217.7|47250.6|47210.6|47259.9|47219.9|47247.7|47207.7|7
1648733800000|2022-03-31 13:36:40|47252.7|47212.7|47249.9|47209.9|47252.7|47212.7|47249.9|47209.9|2
1648733810000|2022-03-31 13:36:50|47252.7|47212.7|47242.7|47202.7|47252.7|47212.7|47242.7|47202.7|6
1648733820000|2022-03-31 13:37:00|47245.6|47205.6|47225.6|47185.6|47245.6|47205.6|47215.6|47175.6|7
1648733830000|2022-03-31 13:37:10|47229.9|47189.9|47242.7|47202.7|47247.7|47207.7|47219.9|47179.9|7
1648733840000|2022-03-31 13:37:20|47245.6|47205.6|47264.9|47224.9|47272|47232|47237.7|47197.7|3
1648733850000|2022-03-31 13:37:30|47258.5|47218.5|47272.1|47232.1|47281.4|47241.4|47255.6|47215.6|20
1648733860000|2022-03-31 13:37:40|47274.3|47234.3|47261.4|47221.4|47282.1|47242.1|47261.4|47221.4|9
1648733870000|2022-03-31 13:37:50|47263.5|47223.5|47234.3|47194.3|47266.4|47226.4|47234.3|47194.3|3
1648733880000|2022-03-31 13:38:00|47231.4|47191.4|47248.5|47208.5|47248.5|47208.5|47226.4|47186.4|16
1648733890000|2022-03-31 13:38:10|47251.4|47211.4|47249.3|47209.3|47253.5|47213.5|47243.5|47203.5|1
1648733900000|2022-03-31 13:38:20|47246.4|47206.4|47249.3|47209.3|47249.3|47209.3|47241.4|47201.4|1
1648733910000|2022-03-31 13:38:30|47244.3|47204.3|47246.4|47206.4|47249.3|47209.3|47241.4|47201.4|2
1648733920000|2022-03-31 13:38:40|47244.3|47204.3|47231.4|47191.4|47249.3|47209.3|47231.4|47191.4|10
1648733930000|2022-03-31 13:38:50|47234.3|47194.3|47231.4|47191.4|47236.4|47196.4|47231.4|47191.4|6
1648733940000|2022-03-31 13:39:00|47234.3|47194.3|47253.5|47213.5|47253.5|47213.5|47231.4|47191.4|15
1648733950000|2022-03-31 13:39:10|47251.4|47211.4|47271.4|47231.4|47281.4|47241.4|47248.5|47208.5|14
1648733960000|2022-03-31 13:39:20|47273.5|47233.5|47269.3|47229.3|47276.4|47236.4|47261.4|47221.4|3
1648733970000|2022-03-31 13:39:30|47266.4|47226.4|47288.5|47248.5|47288.5|47248.5|47266.4|47226.4|14
1648733980000|2022-03-31 13:39:40|47290.6|47250.6|47335.6|47295.6|47345.6|47305.6|47290.6|47250.6|28
1648733990000|2022-03-31 13:39:50|47338.5|47298.5|47335.6|47295.6|47345.6|47305.6|47335.6|47295.6|10
1648734000000|2022-03-31 13:40:00|47338.5|47298.5|47382.7|47342.7|47382.7|47342.7|47335.6|47295.6|18
1648734010000|2022-03-31 13:40:10|47384.8|47344.8|47392.7|47352.7|47405.6|47365.6|47384.8|47344.8|19
1648734020000|2022-03-31 13:40:20|47399.8|47359.8|47399.8|47359.8|47439.8|47399.8|47399.8|47359.8|24
1648734030000|2022-03-31 13:40:30|47397.7|47357.7|47386.9|47346.9|47401.9|47361.9|47381.9|47341.9|7
1648734040000|2022-03-31 13:40:40|47384.8|47344.8|47421.9|47381.9|47429.1|47389.1|47381.9|47341.9|47
1648734050000|2022-03-31 13:40:50|47424.1|47384.1|47444.1|47404.1|47446.9|47406.9|47416.9|47376.9|7
1648734060000|2022-03-31 13:41:00|47446.2|47406.2|47451.2|47411.2|47466.2|47426.2|47446.2|47406.2|24
1648734070000|2022-03-31 13:41:10|47446.2|47406.2|47446.2|47406.2|47456.2|47416.2|47441.2|47401.2|6
1648734080000|2022-03-31 13:41:20|47450.4|47410.4|47441.2|47401.2|47459.1|47419.1|47428.3|47388.3|11
1648734090000|2022-03-31 13:41:30|47434.1|47394.1|47428.3|47388.3|47448.3|47408.3|47428.3|47388.3|17
1648734100000|2022-03-31 13:41:40|47433.3|47393.3|47416.2|47376.2|47439.1|47399.1|47408.3|47368.3|34
1648734110000|2022-03-31 13:41:50|47419.1|47379.1|47406.2|47366.2|47419.1|47379.1|47406.2|47366.2|11
1648734120000|2022-03-31 13:42:00|47410.4|47370.4|47406.2|47366.2|47411.2|47371.2|47396.2|47356.2|12
1648734130000|2022-03-31 13:42:10|47408.3|47368.3|47391.2|47351.2|47414.1|47374.1|47388.3|47348.3|7
1648734140000|2022-03-31 13:42:20|47396.2|47356.2|47406.2|47366.2|47414.1|47374.1|47396.2|47356.2|7
1648734150000|2022-03-31 13:42:30|47386.2|47346.2|47401.2|47361.2|47401.2|47361.2|47386.2|47346.2|7
1648734160000|2022-03-31 13:42:40|47403.3|47363.3|47419.1|47379.1|47419.1|47379.1|47403.3|47363.3|6
1648734170000|2022-03-31 13:42:50|47416.2|47376.2|47404|47364|47419.1|47379.1|47394.1|47354.1|12
1648734180000|2022-03-31 13:43:00|47419|47379|47421.9|47381.9|47421.9|47381.9|47419|47379|49
1648734190000|2022-03-31 13:43:10|47416.2|47376.2|47406.2|47366.2|47416.2|47376.2|47404|47364|19
1648734200000|2022-03-31 13:43:20|47396.2|47356.2|47381.2|47341.2|47399|47359|47381.2|47341.2|27
1648734210000|2022-03-31 13:43:30|47383.3|47343.3|47376.2|47336.2|47398.3|47358.3|47376.2|47336.2|9
1648734220000|2022-03-31 13:43:40|47374|47334|47374|47334|47374|47334|47371.2|47331.2|1
1648734230000|2022-03-31 13:43:50|47384|47344|47384|47344|47384|47344|47384|47344|1
1648734240000|2022-03-31 13:44:00|47381.9|47341.9|47384|47344|47386.2|47346.2|47374|47334|4
1648734250000|2022-03-31 13:44:10|47386.2|47346.2|47394|47354|47394|47354|47369|47329|10
1648734260000|2022-03-31 13:44:20|47391.2|47351.2|47401.9|47361.9|47406.2|47366.2|47388.3|47348.3|4
1648734270000|2022-03-31 13:44:30|47404|47364|47394|47354|47404|47364|47394|47354|3
1648734280000|2022-03-31 13:44:40|47391.9|47351.9|47354|47314|47391.9|47351.9|47334|47294|9
1648734290000|2022-03-31 13:44:50|47361.9|47321.9|47371.2|47331.2|47374|47334|47354|47314|2
1648734300000|2022-03-31 13:45:00|47374|47334|47364|47324|47384|47344|47364|47324|1
1648734310000|2022-03-31 13:45:10|47361.9|47321.9|47379|47339|47379|47339|47361.9|47321.9|9
1648734320000|2022-03-31 13:45:20|47381.2|47341.2|47344|47304|47384|47344|47344|47304|15
1648734330000|2022-03-31 13:45:30|47341.9|47301.9|47329|47289|47341.9|47301.9|47329|47289|12
1648734340000|2022-03-31 13:45:40|47324|47284|47319.8|47279.8|47324|47284|47304|47264|19
1648734350000|2022-03-31 13:45:50|47326.9|47286.9|47326.9|47286.9|47329.8|47289.8|47319.8|47279.8|16
1648734360000|2022-03-31 13:46:00|47324.8|47284.8|47331.9|47291.9|47339.8|47299.8|47309.8|47269.8|17
1648734370000|2022-03-31 13:46:10|47329.8|47289.8|47329.8|47289.8|47336.9|47296.9|47314|47274|6
1648734380000|2022-03-31 13:46:20|47326.9|47286.9|47319.8|47279.8|47326.9|47286.9|47319.8|47279.8|1
1648734390000|2022-03-31 13:46:30|47316.9|47276.9|47296.9|47256.9|47329.8|47289.8|47296.9|47256.9|14
1648734400000|2022-03-31 13:46:40|47299.8|47259.8|47249.8|47209.8|47299.8|47259.8|47249.8|47209.8|13
1648734410000|2022-03-31 13:46:50|47252.7|47212.7|47257.7|47217.7|47259.8|47219.8|47249.8|47209.8|3
1648734420000|2022-03-31 13:47:00|47252.7|47212.7|47255.6|47215.6|47255.6|47215.6|47252.7|47212.7|2
1648734430000|2022-03-31 13:47:10|47265.6|47225.6|47259.8|47219.8|47272.7|47232.7|47259.8|47219.8|9
1648734440000|2022-03-31 13:47:20|47262.7|47222.7|47249.8|47209.8|47264.8|47224.8|47247.7|47207.7|10
1648734450000|2022-03-31 13:47:30|47247.7|47207.7|47274.8|47234.8|47274.8|47234.8|47247.7|47207.7|17
1648734460000|2022-03-31 13:47:40|47269.8|47229.8|47271.9|47231.9|47271.9|47231.9|47259.8|47219.8|2
1648734470000|2022-03-31 13:47:50|||||||||1
1648734480000|2022-03-31 13:48:00|47269.8|47229.8|47279.8|47239.8|47279.8|47239.8|47269.8|47229.8|5
1648734490000|2022-03-31 13:48:10|47276.9|47236.9|47259.8|47219.8|47279.8|47239.8|47249.8|47209.8|5
1648734500000|2022-03-31 13:48:20|47256.9|47216.9|47259.8|47219.8|47259.8|47219.8|47254|47214|0
1648734510000|2022-03-31 13:48:30|47261.9|47221.9|47266.9|47226.9|47269.8|47229.8|47261.9|47221.9|5
1648734520000|2022-03-31 13:48:40|47244.8|47204.8|47271.9|47231.9|47271.9|47231.9|47244.8|47204.8|12
1648734530000|2022-03-31 13:48:50|47264|47224|47294|47254|47299|47259|47264|47224|8
1648734540000|2022-03-31 13:49:00|47296.1|47256.1|47284|47244|47299|47259|47284|47244|7
1648734550000|2022-03-31 13:49:10|47279|47239|47286.9|47246.9|47286.9|47246.9|47264|47224|4
1648734560000|2022-03-31 13:49:20|47284|47244|47271.9|47231.9|47286.9|47246.9|47271.9|47231.9|4
1648734570000|2022-03-31 13:49:30|47269.8|47229.8|47269.8|47229.8|47269.8|47229.8|47269.8|47229.8|4
1648734580000|2022-03-31 13:49:40|47266.9|47226.9|47256.9|47216.9|47266.9|47226.9|47251.9|47211.9|12
1648734590000|2022-03-31 13:49:50|47251.9|47211.9|47259.8|47219.8|47259.8|47219.8|47251.9|47211.9|2
1648734600000|2022-03-31 13:50:00|47261.9|47221.9|47256.9|47216.9|47261.9|47221.9|47256.9|47216.9|1
1648734610000|2022-03-31 13:50:10|47254|47214|47259.8|47219.8|47259.8|47219.8|47254|47214|0
1648734620000|2022-03-31 13:50:20|47261.9|47221.9|47269.8|47229.8|47269.8|47229.8|47261.9|47221.9|6
1648734630000|2022-03-31 13:50:30|47276.9|47236.9|47279.8|47239.8|47279.8|47239.8|47274|47234|4
1648734650000|2022-03-31 13:50:50|47276.9|47236.9|47254.8|47214.8|47276.9|47236.9|47254.8|47214.8|7
1648734660000|2022-03-31 13:51:00|47259.8|47219.8|47269.8|47229.8|47269.8|47229.8|47241.9|47201.9|10
1648734670000|2022-03-31 13:51:10|47271.9|47231.9|47269.8|47229.8|47271.9|47231.9|47269.8|47229.8|2
1648734680000|2022-03-31 13:51:20|47261.9|47221.9|47259.8|47219.8|47269.8|47229.8|47254.8|47214.8|5
1648734690000|2022-03-31 13:51:30|47254|47214|47259.8|47219.8|47259.8|47219.8|47254|47214|5
1648734700000|2022-03-31 13:51:40|47256.9|47216.9|47256.9|47216.9|47259.8|47219.8|47256.9|47216.9|0
1648734710000|2022-03-31 13:51:50|47259.8|47219.8|47257.6|47217.6|47259.8|47219.8|47257.6|47217.6|2
1648734720000|2022-03-31 13:52:00|47259.8|47219.8|47267.6|47227.6|47267.6|47227.6|47257.6|47217.6|14
1648734730000|2022-03-31 13:52:10|47264.8|47224.8|47289.8|47249.8|47294.8|47254.8|47260.5|47220.5|25
1648734740000|2022-03-31 13:52:20|47291.9|47251.9|47341.9|47301.9|47346.9|47306.9|47291.9|47251.9|11
1648734750000|2022-03-31 13:52:30|47339.8|47299.8|47339.7|47299.7|47347.6|47307.6|47339.7|47299.7|7
1648734760000|2022-03-31 13:52:40|47341.9|47301.9|47319.7|47279.7|47341.9|47301.9|47319.7|47279.7|9
1648734770000|2022-03-31 13:52:50|47317.6|47277.6|47302.6|47262.6|47317.6|47277.6|47299.7|47259.7|7
1648734780000|2022-03-31 13:53:00|47299.7|47259.7|47299.7|47259.7|47304.7|47264.7|47299.7|47259.7|1
1648734790000|2022-03-31 13:53:10|47302.6|47262.6|47299.7|47259.7|47304.7|47264.7|47299.7|47259.7|0
1648734800000|2022-03-31 13:53:20|47302.6|47262.6|47284.7|47244.7|47302.6|47262.6|47284.7|47244.7|3
1648734810000|2022-03-31 13:53:30|47287.6|47247.6|47277.6|47237.6|47287.6|47247.6|47276.9|47236.9|4
1648734820000|2022-03-31 13:53:40|47279.7|47239.7|47275.5|47235.5|47279.7|47239.7|47275.5|47235.5|2
1648734830000|2022-03-31 13:53:50|47274.7|47234.7|47277.6|47237.6|47277.6|47237.6|47274.7|47234.7|2
1648734840000|2022-03-31 13:54:00|47267.6|47227.6|47270.5|47230.5|47270.5|47230.5|47255.5|47215.5|5
1648734850000|2022-03-31 13:54:10|47277.6|47237.6|47282.6|47242.6|47282.6|47242.6|47270.5|47230.5|4
1648734860000|2022-03-31 13:54:20|47284.7|47244.7|47287.6|47247.6|47287.6|47247.6|47284.7|47244.7|4
1648734870000|2022-03-31 13:54:30|47297.6|47257.6|47292.6|47252.6|47297.6|47257.6|47289.7|47249.7|3
1648734880000|2022-03-31 13:54:40|47290.5|47250.5|47245.5|47205.5|47290.5|47250.5|47245.5|47205.5|16
1648734890000|2022-03-31 13:54:50|47243.4|47203.4|47242.6|47202.6|47250.5|47210.5|47242.6|47202.6|2
1648734900000|2022-03-31 13:55:00|47245.5|47205.5|47245.5|47205.5|47257.6|47217.6|47245.5|47205.5|11
1648734910000|2022-03-31 13:55:10|47247.6|47207.6|47247.6|47207.6|47247.6|47207.6|47247.6|47207.6|0
1648734920000|2022-03-31 13:55:20|47235.5|47195.5|47237.6|47197.6|47237.6|47197.6|47229.7|47189.7|2
1648734930000|2022-03-31 13:55:30|47240.5|47200.5|47252.6|47212.6|47252.6|47212.6|47237.6|47197.6|4
1648734940000|2022-03-31 13:55:40|47255.5|47215.5|47235.5|47195.5|47255.5|47215.5|47235.5|47195.5|5
1648734950000|2022-03-31 13:55:50|47237.6|47197.6|47255.5|47215.5|47255.5|47215.5|47237.6|47197.6|4
1648734960000|2022-03-31 13:56:00|47252.6|47212.6|47247.6|47207.6|47257.6|47217.6|47242.6|47202.6|2
1648734970000|2022-03-31 13:56:10|47252.6|47212.6|47252.6|47212.6|47252.6|47212.6|47252.6|47212.6|1
1648734980000|2022-03-31 13:56:20|47249.7|47209.7|47229.7|47189.7|47252.6|47212.6|47227.6|47187.6|4
1648734990000|2022-03-31 13:56:30|47231.8|47191.8|47215.5|47175.5|47231.8|47191.8|47215.5|47175.5|5
1648735000000|2022-03-31 13:56:40|47217.6|47177.6|47227.6|47187.6|47227.6|47187.6|47207.6|47167.6|18
1648735010000|2022-03-31 13:56:50|47230.5|47190.5|47259.7|47219.7|47262.6|47222.6|47230.5|47190.5|8
1648735020000|2022-03-31 13:57:00|47257.6|47217.6|47252.6|47212.6|47272.6|47232.6|47249.7|47209.7|9
1648735030000|2022-03-31 13:57:10|47249.7|47209.7|47257.6|47217.6|47257.6|47217.6|47242.6|47202.6|4
1648735040000|2022-03-31 13:57:20|47262.6|47222.6|47247.6|47207.6|47262.6|47222.6|47247.6|47207.6|7
1648735050000|2022-03-31 13:57:30|47252.6|47212.6|47249.7|47209.7|47252.6|47212.6|47247.6|47207.6|6
1648735060000|2022-03-31 13:57:40|47247.6|47207.6|47252.6|47212.6|47252.6|47212.6|47247.6|47207.6|1
1648735070000|2022-03-31 13:57:50|47249.7|47209.7|47252.6|47212.6|47252.6|47212.6|47249.7|47209.7|0
1648735080000|2022-03-31 13:58:00|47254.7|47214.7|47252.6|47212.6|47254.7|47214.7|47249.7|47209.7|2
1648735090000|2022-03-31 13:58:10|47249.7|47209.7|47249.7|47209.7|47249.7|47209.7|47249.7|47209.7|0
1648735100000|2022-03-31 13:58:20|47252.6|47212.6|47249.7|47209.7|47252.6|47212.6|47249.7|47209.7|3
1648735110000|2022-03-31 13:58:30|47252.6|47212.6|47252.6|47212.6|47252.6|47212.6|47249.7|47209.7|0
1648735120000|2022-03-31 13:58:40|47249.7|47209.7|47224.7|47184.7|47249.7|47209.7|47219.7|47179.7|7
1648735130000|2022-03-31 13:58:50|47229.7|47189.7|47219.7|47179.7|47229.7|47189.7|47219.7|47179.7|8
1648735140000|2022-03-31 13:59:00|47222.6|47182.6|47229.7|47189.7|47232.6|47192.6|47219.7|47179.7|1
1648735150000|2022-03-31 13:59:10|47234.7|47194.7|47229.7|47189.7|47237.6|47197.6|47227.6|47187.6|2
1648735160000|2022-03-31 13:59:20|47232.6|47192.6|47219.7|47179.7|47232.6|47192.6|47219.7|47179.7|0
1648735170000|2022-03-31 13:59:30|47225.5|47185.5|47217.6|47177.6|47227.6|47187.6|47217.6|47177.6|1
1648735180000|2022-03-31 13:59:40|47219.7|47179.7|47222.6|47182.6|47224.7|47184.7|47219.7|47179.7|1
1648735190000|2022-03-31 13:59:50|47219.7|47179.7|47226.8|47186.8|47229.7|47189.7|47219.7|47179.7|11
1648735200000|2022-03-31 14:00:00|47223.9|47183.9|47231.8|47191.8|47238.9|47198.9|47223.9|47183.9|12
1648735210000|2022-03-31 14:00:10|47227.6|47187.6|47223.9|47183.9|47229.7|47189.7|47223.9|47183.9|7
1648735220000|2022-03-31 14:00:20|47221.8|47181.8|47223.9|47183.9|47223.9|47183.9|47216.8|47176.8|2
1648735230000|2022-03-31 14:00:30|47221.8|47181.8|47221.8|47181.8|47223.9|47183.9|47221.8|47181.8|0
1648735240000|2022-03-31 14:00:40|47231.8|47191.8|47226.8|47186.8|47241.8|47201.8|47223.9|47183.9|6
1648735250000|2022-03-31 14:00:50|47223.9|47183.9|47221.8|47181.8|47223.9|47183.9|47221.8|47181.8|0
1648735260000|2022-03-31 14:01:00|47223.9|47183.9|47233.9|47193.9|47233.9|47193.9|47223.9|47183.9|5
1648735270000|2022-03-31 14:01:10|47231.8|47191.8|47223.9|47183.9|47238.9|47198.9|47221.8|47181.8|9
1648735280000|2022-03-31 14:01:20|47226.8|47186.8|47223.9|47183.9|47231.8|47191.8|47223.9|47183.9|16
1648735290000|2022-03-31 14:01:30|47221.8|47181.8|47223.9|47183.9|47223.9|47183.9|47221.8|47181.8|1
1648735300000|2022-03-31 14:01:40|47221.8|47181.8|47211.8|47171.8|47221.8|47181.8|47211.8|47171.8|4
1648735310000|2022-03-31 14:01:50|||||||||4
1648735320000|2022-03-31 14:02:00|47206.8|47166.8|47219.7|47179.7|47219.7|47179.7|47206.8|47166.8|2
1648735330000|2022-03-31 14:02:10|47214.7|47174.7|47217.6|47177.6|47231.8|47191.8|47214.7|47174.7|15
1648735340000|2022-03-31 14:02:20|47214.7|47174.7|47241.8|47201.8|47241.8|47201.8|47211.8|47171.8|10
1648735350000|2022-03-31 14:02:30|47233.9|47193.9|47243.9|47203.9|47243.9|47203.9|47228.9|47188.9|3
1648735360000|2022-03-31 14:02:40|47246|47206|47258.1|47218.1|47258.1|47218.1|47246|47206|12
1648735370000|2022-03-31 14:02:50|47255.3|47215.3|47265.3|47225.3|47270.3|47230.3|47255.3|47215.3|4
1648735380000|2022-03-31 14:03:00|47270.3|47230.3|47262.4|47222.4|47270.3|47230.3|47262.4|47222.4|4
1648735390000|2022-03-31 14:03:10|47260.3|47220.3|47257.4|47217.4|47270.3|47230.3|47250.3|47210.3|6
1648735400000|2022-03-31 14:03:20|47260.3|47220.3|47260.3|47220.3|47260.3|47220.3|47260.3|47220.3|0
1648735410000|2022-03-31 14:03:30|47262.4|47222.4|47268.1|47228.1|47268.1|47228.1|47262.4|47222.4|2
1648735420000|2022-03-31 14:03:40|47270.3|47230.3|47260.3|47220.3|47270.3|47230.3|47260.3|47220.3|4
1648735430000|2022-03-31 14:03:50|47253.1|47213.1|47260.3|47220.3|47260.3|47220.3|47253.1|47213.1|5
1648735440000|2022-03-31 14:04:00|47258.1|47218.1|47258.1|47218.1|47258.1|47218.1|47258.1|47218.1|1
1648735450000|2022-03-31 14:04:10|47255.2|47215.2|47258.1|47218.1|47258.1|47218.1|47248.1|47208.1|8
1648735460000|2022-03-31 14:04:20|47263.1|47223.1|47300.2|47260.2|47300.2|47260.2|47258.1|47218.1|59
1648735470000|2022-03-31 14:04:30|47305.2|47265.2|47300.2|47260.2|47305.2|47265.2|47298.1|47258.1|8
1648735480000|2022-03-31 14:04:40|47303.1|47263.1|47320.2|47280.2|47320.2|47280.2|47303.1|47263.1|4
1648735490000|2022-03-31 14:04:50|47318.1|47278.1|47320.2|47280.2|47322.4|47282.4|47317.4|47277.4|4
1648735500000|2022-03-31 14:05:00|47310.2|47270.2|47312.4|47272.4|47315.2|47275.2|47300.2|47260.2|12
1648735510000|2022-03-31 14:05:10|47315.2|47275.2|47322.4|47282.4|47322.4|47282.4|47305.2|47265.2|2
1648735520000|2022-03-31 14:05:20|47319.5|47279.5|47309.5|47269.5|47319.5|47279.5|47309.5|47269.5|6
1648735530000|2022-03-31 14:05:30|47299.5|47259.5|47289.5|47249.5|47299.5|47259.5|47289.5|47249.5|5
1648735540000|2022-03-31 14:05:40|47287.4|47247.4|47294.5|47254.5|47297.4|47257.4|47287.4|47247.4|3
1648735550000|2022-03-31 14:05:50|47297.4|47257.4|47302.4|47262.4|47302.4|47262.4|47297.4|47257.4|1
1648735560000|2022-03-31 14:06:00|47294.5|47254.5|47292.4|47252.4|47297.4|47257.4|47284.5|47244.5|5
1648735570000|2022-03-31 14:06:10|47289.5|47249.5|47292.4|47252.4|47292.4|47252.4|47289.5|47249.5|3
1648735580000|2022-03-31 14:06:20|47289.5|47249.5|47292.3|47252.3|47292.3|47252.3|47284.5|47244.5|12
1648735590000|2022-03-31 14:06:30|47287.3|47247.3|47284.5|47244.5|47287.3|47247.3|47284.5|47244.5|0
1648735600000|2022-03-31 14:06:40|47287.3|47247.3|47287.3|47247.3|47287.3|47247.3|47287.3|47247.3|0
1648735610000|2022-03-31 14:06:50|47292.3|47252.3|47295.2|47255.2|47295.2|47255.2|47284.5|47244.5|17
1648735620000|2022-03-31 14:07:00|47292.3|47252.3|47312.3|47272.3|47322.3|47282.3|47292.3|47252.3|9
1648735630000|2022-03-31 14:07:10|47314.5|47274.5|47318.1|47278.1|47320.2|47280.2|47314.5|47274.5|3
1648735640000|2022-03-31 14:07:20|47315.2|47275.2|47315.2|47275.2|47320.2|47280.2|47315.2|47275.2|1
1648735650000|2022-03-31 14:07:30|47320.2|47280.2|47320.2|47280.2|47320.2|47280.2|47320.2|47280.2|4
1648735660000|2022-03-31 14:07:40|47315.2|47275.2|47315.2|47275.2|47318.1|47278.1|47315.2|47275.2|1
1648735670000|2022-03-31 14:07:50|47318.1|47278.1|47322.3|47282.3|47322.3|47282.3|47315.2|47275.2|1
1648735680000|2022-03-31 14:08:00|47320.2|47280.2|47315.2|47275.2|47322.3|47282.3|47315.2|47275.2|4
1648735690000|2022-03-31 14:08:10|47317.3|47277.3|47320.2|47280.2|47320.2|47280.2|47315.2|47275.2|1
1648735700000|2022-03-31 14:08:20|47318.1|47278.1|47320.2|47280.2|47320.2|47280.2|47318.1|47278.1|2
1648735710000|2022-03-31 14:08:30|47325.2|47285.2|47320.2|47280.2|47325.2|47285.2|47315.2|47275.2|18
1648735720000|2022-03-31 14:08:40|47310.2|47270.2|47305.2|47265.2|47310.2|47270.2|47305.2|47265.2|4
1648735730000|2022-03-31 14:08:50|47308.1|47268.1|47295.2|47255.2|47308.1|47268.1|47295.2|47255.2|7
1648735750000|2022-03-31 14:09:10|47293.1|47253.1|47290.2|47250.2|47293.1|47253.1|47285.2|47245.2|4
1648735760000|2022-03-31 14:09:20|47292.3|47252.3|47298.1|47258.1|47300.2|47260.2|47288.1|47248.1|7
1648735770000|2022-03-31 14:09:30|47300.2|47260.2|47300.2|47260.2|47300.2|47260.2|47298.1|47258.1|1
1648735780000|2022-03-31 14:09:40|47293.1|47253.1|47290.2|47250.2|47295.2|47255.2|47288.1|47248.1|7
1648735790000|2022-03-31 14:09:50|47292.3|47252.3|47272.3|47232.3|47292.3|47252.3|47272.3|47232.3|5
1648735800000|2022-03-31 14:10:00|47274.4|47234.4|47289.4|47249.4|47289.4|47249.4|47272.3|47232.3|14
1648735810000|2022-03-31 14:10:10|47292.3|47252.3|47290.2|47250.2|47292.3|47252.3|47290.2|47250.2|2
1648735820000|2022-03-31 14:10:20|47300.2|47260.2|47322.3|47282.3|47322.3|47282.3|47300.2|47260.2|28
1648735830000|2022-03-31 14:10:30|47330.2|47290.2|47377.3|47337.3|47377.3|47337.3|47330.2|47290.2|12
1648735840000|2022-03-31 14:10:40|47372.3|47332.3|47380.2|47340.2|47382.3|47342.3|47372.3|47332.3|6
1648735850000|2022-03-31 14:10:50|47370.2|47330.2|47342.3|47302.3|47370.2|47330.2|47342.3|47302.3|5
1648735860000|2022-03-31 14:11:00|47340.2|47300.2|47335.2|47295.2|47345.2|47305.2|47332.3|47292.3|0
1648735870000|2022-03-31 14:11:10|47332.3|47292.3|47332.3|47292.3|47332.3|47292.3|47332.3|47292.3|2
1648735880000|2022-03-31 14:11:20|47330.2|47290.2|47325.2|47285.2|47330.2|47290.2|47325.2|47285.2|3
1648735890000|2022-03-31 14:11:30|47320.2|47280.2|47305.2|47265.2|47320.2|47280.2|47305.2|47265.2|8
1648735900000|2022-03-31 14:11:40|47308.1|47268.1|47298.1|47258.1|47308.1|47268.1|47293.1|47253.1|8
1648735910000|2022-03-31 14:11:50|47308.1|47268.1|47308.1|47268.1|47308.1|47268.1|47308.1|47268.1|0
1648735920000|2022-03-31 14:12:00|47298.1|47258.1|47298.1|47258.1|47308.1|47268.1|47298.1|47258.1|6
1648735930000|2022-03-31 14:12:10|47290.2|47250.2|47295.2|47255.2|47295.2|47255.2|47290.2|47250.2|2
1648735940000|2022-03-31 14:12:20|47292.3|47252.3|47278.1|47238.1|47292.3|47252.3|47275.2|47235.2|11
1648735950000|2022-03-31 14:12:30|47275.2|47235.2|47280.2|47240.2|47280.2|47240.2|47270.2|47230.2|2
1648735960000|2022-03-31 14:12:40|47278.1|47238.1|47278.1|47238.1|47283.1|47243.1|47278.1|47238.1|2
1648735980000|2022-03-31 14:13:00|47280.2|47240.2|47283.1|47243.1|47283.1|47243.1|47280.2|47240.2|1
1648735990000|2022-03-31 14:13:10|47280.2|47240.2|47276|47236|47280.2|47240.2|47273.1|47233.1|7
1648736000000|2022-03-31 14:13:20|47278.1|47238.1|47283.1|47243.1|47283.1|47243.1|47278.1|47238.1|0
1648736010000|2022-03-31 14:13:30|47280.2|47240.2|47286|47246|47286|47246|47278.1|47238.1|3
1648736020000|2022-03-31 14:13:40|47283.1|47243.1|47286|47246|47286|47246|47281|47241|3
1648736030000|2022-03-31 14:13:50|47285.9|47245.9|47273.1|47233.1|47285.9|47245.9|47270.2|47230.2|20
1648736040000|2022-03-31 14:14:00|47270.2|47230.2|47243.8|47203.8|47273.1|47233.1|47238.8|47198.8|20
1648736050000|2022-03-31 14:14:10|47240.9|47200.9|47238.1|47198.1|47245.9|47205.9|47238.1|47198.1|5
1648736060000|2022-03-31 14:14:20|47240.2|47200.2|47248.1|47208.1|47248.1|47208.1|47240.2|47200.2|1
1648736070000|2022-03-31 14:14:30|47245.9|47205.9|47248.1|47208.1|47248.1|47208.1|47240.9|47200.9|0
1648736080000|2022-03-31 14:14:40|47240.9|47200.9|47245.9|47205.9|47245.9|47205.9|47240.9|47200.9|2
1648736090000|2022-03-31 14:14:50|47248.1|47208.1|47248.1|47208.1|47248.1|47208.1|47248.1|47208.1|3
1648736100000|2022-03-31 14:15:00|47255.9|47215.9|47298.1|47258.1|47298.1|47258.1|47255.9|47215.9|8
1648736110000|2022-03-31 14:15:10|47295.9|47255.9|47288.1|47248.1|47298.1|47258.1|47288.1|47248.1|8
1648736120000|2022-03-31 14:15:20|47290.9|47250.9|47283.8|47243.8|47290.9|47250.9|47280.9|47240.9|2
1648736140000|2022-03-31 14:15:40|47265.9|47225.9|47263.8|47223.8|47265.9|47225.9|47263.8|47223.8|1
1648736150000|2022-03-31 14:15:50|47265.9|47225.9|47263.8|47223.8|47265.9|47225.9|47260.9|47220.9|1
1648736160000|2022-03-31 14:16:00|47265.9|47225.9|47265.9|47225.9|47265.9|47225.9|47263.8|47223.8|0
1648736170000|2022-03-31 14:16:10|47260.9|47220.9|47263.8|47223.8|47265.9|47225.9|47260.9|47220.9|3
1648736180000|2022-03-31 14:16:20|47265.9|47225.9|47270.9|47230.9|47270.9|47230.9|47265.9|47225.9|1
1648736190000|2022-03-31 14:16:30|47273.8|47233.8|47285.9|47245.9|47288|47248|47270.9|47230.9|8
1648736200000|2022-03-31 14:16:40|47283.8|47243.8|47283.8|47243.8|47285.9|47245.9|47283.8|47243.8|2
1648736210000|2022-03-31 14:16:50|47285.9|47245.9|47270.9|47230.9|47285.9|47245.9|47270.9|47230.9|1
1648736220000|2022-03-31 14:17:00|47273.8|47233.8|47278|47238|47278|47238|47273|47233|0
1648736230000|2022-03-31 14:17:10|47265.9|47225.9|47283.8|47243.8|47283.8|47243.8|47265.9|47225.9|6
1648736240000|2022-03-31 14:17:20|47285.9|47245.9|47275.2|47235.2|47285.9|47245.9|47273|47233|2
1648736250000|2022-03-31 14:17:30|47278|47238|47273|47233|47278|47238|47273|47233|0
1648736260000|2022-03-31 14:17:40|47278|47238|47272.3|47232.3|47278|47238|47270.2|47230.2|1
1648736270000|2022-03-31 14:17:50|47275.2|47235.2|47280.2|47240.2|47283|47243|47275.2|47235.2|0
1648736280000|2022-03-31 14:18:00|47283|47243|47283|47243|47283|47243|47273|47233|3
1648736290000|2022-03-31 14:18:10|47280.9|47240.9|47268|47228|47280.9|47240.9|47268|47228|5
1648736300000|2022-03-31 14:18:20|47272.3|47232.3|47240.9|47200.9|47278|47238|47238|47198|1
1648736310000|2022-03-31 14:18:30|47238|47198|47238|47198|47240.9|47200.9|47233.8|47193.8|0
1648736320000|2022-03-31 14:18:40|47235.9|47195.9|47235.9|47195.9|47235.9|47195.9|47235.9|47195.9|0
1648736330000|2022-03-31 14:18:50|47233|47193|47228|47188|47233|47193|47210.9|47170.9|6
1648736340000|2022-03-31 14:19:00|47230.9|47190.9|47255.1|47215.1|47255.1|47215.1|47230.9|47190.9|13
1648736350000|2022-03-31 14:19:10|47252.3|47212.3|47258|47218|47258|47218|47252.3|47212.3|0
1648736360000|2022-03-31 14:19:20|47260.1|47220.1|47262.3|47222.3|47262.3|47222.3|47260.1|47220.1|1
1648736370000|2022-03-31 14:19:30|47255.1|47215.1|47252.3|47212.3|47255.1|47215.1|47252.3|47212.3|1
1648736380000|2022-03-31 14:19:40|47245.1|47205.1|47240.1|47200.1|47250.1|47210.1|47240.1|47200.1|1
1648736390000|2022-03-31 14:19:50|||||||||2
1648736400000|2022-03-31 14:20:00|47230.1|47190.1|47205.9|47165.9|47238|47198|47198|47158|4
1648736410000|2022-03-31 14:20:10|47203|47163|47195.1|47155.1|47203|47163|47188|47148|13
1648736420000|2022-03-31 14:20:20|47192.2|47152.2|47188|47148|47195.9|47155.9|47180.1|47140.1|11
1648736430000|2022-03-31 14:20:30|47183|47143|47185.9|47145.9|47188|47148|47183|47143|1
1648736440000|2022-03-31 14:20:40|47188.8|47148.8|47180.9|47140.9|47190.9|47150.9|47170.9|47130.9|8
1648736450000|2022-03-31 14:20:50|47183.8|47143.8|47175.9|47135.9|47185.9|47145.9|47175.9|47135.9|2
1648736460000|2022-03-31 14:21:00|47178|47138|47205.9|47165.9|47205.9|47165.9|47178|47138|16
1648736470000|2022-03-31 14:21:10|47195.9|47155.9|47208|47168|47208|47168|47195.9|47155.9|18
1648736480000|2022-03-31 14:21:20|47210.1|47170.1|47232.2|47192.2|47232.2|47192.2|47210.1|47170.1|4
1648736490000|2022-03-31 14:21:30|47230.1|47190.1|47242.2|47202.2|47244.4|47204.4|47230.1|47190.1|2
1648736520000|2022-03-31 14:22:00|47240.1|47200.1|47240.1|47200.1|47248|47208|47240.1|47200.1|1
1648736530000|2022-03-31 14:22:10|47230.1|47190.1|47230.1|47190.1|47232.2|47192.2|47218|47178|5
1648736540000|2022-03-31 14:22:20|47225.1|47185.1|47220.1|47180.1|47225.1|47185.1|47220.1|47180.1|0
1648736550000|2022-03-31 14:22:30|47217.2|47177.2|47222.2|47182.2|47224.3|47184.3|47217.2|47177.2|10
1648736560000|2022-03-31 14:22:40|47219.3|47179.3|47232.2|47192.2|47232.2|47192.2|47219.3|47179.3|8
1648736580000|2022-03-31 14:23:00|47227.2|47187.2|47225.1|47185.1|47227.2|47187.2|47222.2|47182.2|2
1648736590000|2022-03-31 14:23:10|47222.2|47182.2|47252.2|47212.2|47252.2|47212.2|47222.2|47182.2|8
1648736600000|2022-03-31 14:23:20|47247.2|47207.2|47249.3|47209.3|47249.3|47209.3|47244.3|47204.3|2
1648736610000|2022-03-31 14:23:30|47254.3|47214.3|47254.3|47214.3|47254.3|47214.3|47254.3|47214.3|1
1648736620000|2022-03-31 14:23:40|||||||||1
1648736630000|2022-03-31 14:23:50|47264.3|47224.3|47262.2|47222.2|47269.3|47229.3|47262.2|47222.2|4
1648736640000|2022-03-31 14:24:00|47264.3|47224.3|47266.5|47226.5|47266.5|47226.5|47264.3|47224.3|0
1648736650000|2022-03-31 14:24:10|47264.3|47224.3|47256.5|47216.5|47264.3|47224.3|47251.5|47211.5|3
1648736660000|2022-03-31 14:24:20|47256.4|47216.4|47251.4|47211.4|47256.4|47216.4|47251.4|47211.4|1
1648736670000|2022-03-31 14:24:30|47254.3|47214.3|47256.4|47216.4|47256.4|47216.4|47254.3|47214.3|0
1648736680000|2022-03-31 14:24:40|47254.3|47214.3|47251.4|47211.4|47254.3|47214.3|47251.4|47211.4|0
1648736690000|2022-03-31 14:24:50|47254.3|47214.3|47269.3|47229.3|47272.2|47232.2|47254.3|47214.3|5
1648736700000|2022-03-31 14:25:00|47274.3|47234.3|47276.4|47236.4|47276.4|47236.4|47266.4|47226.4|3
1648736710000|2022-03-31 14:25:10|47272.2|47232.2|47256.4|47216.4|47274.3|47234.3|47251.4|47211.4|10
1648736720000|2022-03-31 14:25:20|47264.3|47224.3|47278.6|47238.6|47281.4|47241.4|47264.3|47224.3|48
1648736730000|2022-03-31 14:25:30|47283.6|47243.6|47293.6|47253.6|47293.6|47253.6|47283.6|47243.6|1
1648736740000|2022-03-31 14:25:40|47290.7|47250.7|47276.4|47236.4|47290.7|47250.7|47275.7|47235.7|1
1648736750000|2022-03-31 14:25:50|47278.6|47238.6|47283.6|47243.6|47283.6|47243.6|47278.6|47238.6|2
1648736760000|2022-03-31 14:26:00|47288.6|47248.6|47296.4|47256.4|47302.2|47262.2|47268.6|47228.6|36
1648736770000|2022-03-31 14:26:10|47294.3|47254.3|47284.3|47244.3|47294.3|47254.3|47276.4|47236.4|4
1648736780000|2022-03-31 14:26:20|47279.3|47239.3|47282.2|47242.2|47294.3|47254.3|47279.3|47239.3|11
1648736790000|2022-03-31 14:26:30|47279.3|47239.3|47282.2|47242.2|47284.3|47244.3|47279.3|47239.3|0
1648736800000|2022-03-31 14:26:40|47276.4|47236.4|47272.2|47232.2|47276.4|47236.4|47272.2|47232.2|0
1648736810000|2022-03-31 14:26:50|47269.3|47229.3|47279.3|47239.3|47279.3|47239.3|47269.3|47229.3|2
1648736820000|2022-03-31 14:27:00|47282.2|47242.2|47284.3|47244.3|47289.3|47249.3|47279.3|47239.3|9
1648736830000|2022-03-31 14:27:10|47286.4|47246.4|47304.3|47264.3|47306.4|47266.4|47284.3|47244.3|1
1648736840000|2022-03-31 14:27:20|47309.3|47269.3|47304.3|47264.3|47314.3|47274.3|47304.3|47264.3|1
1648736850000|2022-03-31 14:27:30|47309.3|47269.3|47304.3|47264.3|47309.3|47269.3|47304.3|47264.3|10
1648736860000|2022-03-31 14:27:40|47292.2|47252.2|47284.3|47244.3|47292.2|47252.2|47284.3|47244.3|3
1648736870000|2022-03-31 14:27:50|47295.1|47255.1|47277.2|47237.2|47295.1|47255.1|47277.2|47237.2|3
1648736880000|2022-03-31 14:28:00|47280.1|47240.1|47304.3|47264.3|47304.3|47264.3|47272.2|47232.2|23
1648736890000|2022-03-31 14:28:10|47322.2|47282.2|47322.2|47282.2|47322.2|47282.2|47322.2|47282.2|6
1648736900000|2022-03-31 14:28:20|47320.1|47280.1|47319.3|47279.3|47329.3|47289.3|47319.3|47279.3|3
1648736910000|2022-03-31 14:28:30|47322.2|47282.2|47312.2|47272.2|47322.2|47282.2|47312.2|47272.2|1
1648736920000|2022-03-31 14:28:40|47302.2|47262.2|47305.1|47265.1|47305.1|47265.1|47302.2|47262.2|0
1648736940000|2022-03-31 14:29:00|47307.2|47267.2|47297.2|47257.2|47310.1|47270.1|47297.2|47257.2|2
1648736950000|2022-03-31 14:29:10|47300.1|47260.1|47302.2|47262.2|47302.2|47262.2|47300.1|47260.1|1
1648736960000|2022-03-31 14:29:20|47305.1|47265.1|47312.2|47272.2|47312.2|47272.2|47302.2|47262.2|8
1648736970000|2022-03-31 14:29:30|47307.2|47267.2|47282.2|47242.2|47307.2|47267.2|47282.2|47242.2|2
1648736980000|2022-03-31 14:29:40|47285.1|47245.1|47292.2|47252.2|47292.2|47252.2|47282.2|47242.2|3
1648737000000|2022-03-31 14:30:00|47289.3|47249.3|47292.2|47252.2|47300.1|47260.1|47284.3|47244.3|2
1648737010000|2022-03-31 14:30:10|47295.1|47255.1|47284.3|47244.3|47295.1|47255.1|47284.3|47244.3|2
1648737020000|2022-03-31 14:30:20|47290.1|47250.1|47272.2|47232.2|47290.1|47250.1|47272.2|47232.2|1
1648737030000|2022-03-31 14:30:30|47254.3|47214.3|47257.9|47217.9|47260.1|47220.1|47252.2|47212.2|0
1648737040000|2022-03-31 14:30:40|47255.1|47215.1|47252.2|47212.2|47270.1|47230.1|47252.2|47212.2|11
1648737050000|2022-03-31 14:30:50|47257.9|47217.9|47267.9|47227.9|47267.9|47227.9|47257.9|47217.9|2
1648737060000|2022-03-31 14:31:00|47265.1|47225.1|47267.9|47227.9|47267.9|47227.9|47265.1|47225.1|1
1648737070000|2022-03-31 14:31:10|47270.1|47230.1|47280.1|47240.1|47280.1|47240.1|47270.1|47230.1|5
1648737080000|2022-03-31 14:31:20|47285.1|47245.1|47290.8|47250.8|47312.2|47272.2|47285.1|47245.1|12
1648737090000|2022-03-31 14:31:30|47287.9|47247.9|47280.1|47240.1|47287.9|47247.9|47280.1|47240.1|2
1648737100000|2022-03-31 14:31:40|47277.9|47237.9|47280.1|47240.1|47280.1|47240.1|47272.9|47232.9|5
1648737110000|2022-03-31 14:31:50|47290.1|47250.1|47285.1|47245.1|47290.1|47250.1|47280.1|47240.1|7
1648737120000|2022-03-31 14:32:00|47287.9|47247.9|47260.1|47220.1|47290.1|47250.1|47260.1|47220.1|4
1648737130000|2022-03-31 14:32:10|47252.9|47212.9|47237.9|47197.9|47252.9|47212.9|47232.9|47192.9|11
1648737140000|2022-03-31 14:32:20|47240|47200|47232.9|47192.9|47242.9|47202.9|47232.9|47192.9|3
1648737150000|2022-03-31 14:32:30|47230|47190|47237.9|47197.9|47237.9|47197.9|47230|47190|2
1648737160000|2022-03-31 14:32:40|47240|47200|47267.2|47227.2|47267.2|47227.2|47240|47200|16
1648737170000|2022-03-31 14:32:50|47260|47220|47252.2|47212.2|47260|47220|47252.2|47212.2|1
1648737180000|2022-03-31 14:33:00|47250|47210|47249.3|47209.3|47250|47210|47242.2|47202.2|11
1648737190000|2022-03-31 14:33:10|47252.2|47212.2|47235|47195|47255|47215|47235|47195|11
1648737200000|2022-03-31 14:33:20|47232.2|47192.2|47185.8|47145.8|47235|47195|47185.8|47145.8|34
1648737210000|2022-03-31 14:33:30|47180.8|47140.8|47175.8|47135.8|47183.7|47143.7|47175.8|47135.8|11
1648737220000|2022-03-31 14:33:40|47195|47155|47195|47155|47197.9|47157.9|47195|47155|5
1648737230000|2022-03-31 14:33:50|47192.9|47152.9|47187.9|47147.9|47197.9|47157.9|47187.9|47147.9|0
1648737240000|2022-03-31 14:34:00|47182.2|47142.2|47185|47145|47187.9|47147.9|47180|47140|4
1648737250000|2022-03-31 14:34:10|47187.9|47147.9|47180|47140|47187.9|47147.9|47180|47140|1
1648737260000|2022-03-31 14:34:20|47187.9|47147.9|47210|47170|47210|47170|47185|47145|7
1648737270000|2022-03-31 14:34:30|47207.9|47167.9|47182.9|47142.9|47207.9|47167.9|47182.9|47142.9|4
1648737280000|2022-03-31 14:34:40|47187.9|47147.9|47187.9|47147.9|47190|47150|47185|47145|3
1648737290000|2022-03-31 14:34:50|47190|47150|47177.9|47137.9|47192.9|47152.9|47172.9|47132.9|5
1648737300000|2022-03-31 14:35:00|47180|47140|47182.9|47142.9|47182.9|47142.9|47180|47140|1
1648737310000|2022-03-31 14:35:10|47187.9|47147.9|47187.9|47147.9|47192.9|47152.9|47187.9|47147.9|4
1648737320000|2022-03-31 14:35:20|47180|47140|47185|47145|47187.9|47147.9|47180|47140|1
1648737330000|2022-03-31 14:35:30|47187.9|47147.9|47190|47150|47192.9|47152.9|47187.9|47147.9|0
1648737340000|2022-03-31 14:35:40|47210|47170|47210|47170|47210|47170|47210|47170|1
1648737350000|2022-03-31 14:35:50|47215.8|47175.8|47215|47175|47217.9|47177.9|47215|47175|1
1648737360000|2022-03-31 14:36:00|47212.1|47172.1|47217.1|47177.1|47220|47180|47210|47170|0
1648737370000|2022-03-31 14:36:10|47220|47180|47202.1|47162.1|47230|47190|47202.1|47162.1|13
1648737380000|2022-03-31 14:36:20|47210|47170|47212.1|47172.1|47212.1|47172.1|47207.1|47167.1|1
1648737390000|2022-03-31 14:36:30|47210|47170|47207.1|47167.1|47212.1|47172.1|47202.1|47162.1|3
1648737400000|2022-03-31 14:36:40|47202.1|47162.1|47182.1|47142.1|47202.1|47162.1|47182.1|47142.1|6
1648737410000|2022-03-31 14:36:50|47192.1|47152.1|47192.1|47152.1|47192.1|47152.1|47192.1|47152.1|6
1648737430000|2022-03-31 14:37:10|47190|47150|47176.4|47136.4|47190|47150|47176.4|47136.4|10
1648737440000|2022-03-31 14:37:20|47171.4|47131.4|47174.2|47134.2|47176.4|47136.4|47166.4|47126.4|5
1648737450000|2022-03-31 14:37:30|47184.2|47144.2|47232.1|47192.1|47232.1|47192.1|47184.2|47144.2|5
1648737460000|2022-03-31 14:37:40|47234.2|47194.2|47224.2|47184.2|47234.2|47194.2|47222.1|47182.1|4
1648737470000|2022-03-31 14:37:50|47222.1|47182.1|47212.1|47172.1|47226.4|47186.4|47212.1|47172.1|5
1648737480000|2022-03-31 14:38:00|47206.4|47166.4|47222.1|47182.1|47222.1|47182.1|47206.4|47166.4|2
1648737490000|2022-03-31 14:38:10|47219.2|47179.2|47214.2|47174.2|47222.1|47182.1|47214.2|47174.2|0
1648737500000|2022-03-31 14:38:20|47209.2|47169.2|47214.2|47174.2|47216.3|47176.3|47209.2|47169.2|2
1648737510000|2022-03-31 14:38:30|47207.1|47167.1|47204.2|47164.2|47207.1|47167.1|47204.2|47164.2|0
1648737520000|2022-03-31 14:38:40|47208.5|47168.5|47206.3|47166.3|47214.2|47174.2|47206.3|47166.3|2
1648737530000|2022-03-31 14:38:50|47214.2|47174.2|47204.2|47164.2|47214.2|47174.2|47204.2|47164.2|0
1648737540000|2022-03-31 14:39:00|47206.3|47166.3|47204.2|47164.2|47206.3|47166.3|47204.2|47164.2|0
1648737550000|2022-03-31 14:39:10|47196.3|47156.3|47202.1|47162.1|47202.1|47162.1|47194.2|47154.2|4
1648737560000|2022-03-31 14:39:20|47199.2|47159.2|47196.3|47156.3|47202.1|47162.1|47196.3|47156.3|0
1648737570000|2022-03-31 14:39:30|47194.2|47154.2|47182.1|47142.1|47194.2|47154.2|47182.1|47142.1|3
1648737580000|2022-03-31 14:39:40|47187.9|47147.9|47184.2|47144.2|47192.1|47152.1|47179.2|47139.2|2
1648737590000|2022-03-31 14:39:50|47187.1|47147.1|47194.2|47154.2|47197.1|47157.1|47187.1|47147.1|1
1648737600000|2022-03-31 14:40:00|47202.1|47162.1|47204.2|47164.2|47207.1|47167.1|47192.1|47152.1|8
1648737610000|2022-03-31 14:40:10|47201.3|47161.3|47204.2|47164.2|47204.2|47164.2|47201.3|47161.3|2
1648737620000|2022-03-31 14:40:20|47202.1|47162.1|47207.1|47167.1|47207.1|47167.1|47202.1|47162.1|1
1648737630000|2022-03-31 14:40:30|47212.1|47172.1|47212.1|47172.1|47212.1|47172.1|47212.1|47172.1|1
1648737640000|2022-03-31 14:40:40|47214.2|47174.2|47204.2|47164.2|47214.2|47174.2|47204.2|47164.2|4
1648737650000|2022-03-31 14:40:50|47214.2|47174.2|47214.2|47174.2|47214.2|47174.2|47214.2|47174.2|4
1648737660000|2022-03-31 14:41:00|47222.1|47182.1|47197.1|47157.1|47222.1|47182.1|47194.2|47154.2|11
1648737670000|2022-03-31 14:41:10|47194.2|47154.2|47182.1|47142.1|47194.2|47154.2|47182.1|47142.1|2
1648737680000|2022-03-31 14:41:20|47169.2|47129.2|47186.3|47146.3|47186.3|47146.3|47169.2|47129.2|9
1648737690000|2022-03-31 14:41:30|47189.2|47149.2|47189.2|47149.2|47192.1|47152.1|47186.3|47146.3|4
1648737700000|2022-03-31 14:41:40|47192.1|47152.1|47184.2|47144.2|47192.1|47152.1|47182.1|47142.1|1
1648737710000|2022-03-31 14:41:50|47189.2|47149.2|47192.1|47152.1|47192.1|47152.1|47189.2|47149.2|2
1648737720000|2022-03-31 14:42:00|47189.2|47149.2|47194.2|47154.2|47196.3|47156.3|47189.2|47149.2|4
1648737730000|2022-03-31 14:42:10|47187.1|47147.1|47187.1|47147.1|47192.1|47152.1|47187.1|47147.1|4
1648737740000|2022-03-31 14:42:20|47189.2|47149.2|47194.2|47154.2|47194.2|47154.2|47187.1|47147.1|5
1648737750000|2022-03-31 14:42:30|47192.1|47152.1|47192.1|47152.1|47192.1|47152.1|47187.1|47147.1|2
1648737760000|2022-03-31 14:42:40|47189.2|47149.2|47192.1|47152.1|47192.1|47152.1|47189.2|47149.2|0
1648737770000|2022-03-31 14:42:50|47194.2|47154.2|47187.1|47147.1|47197.1|47157.1|47187.1|47147.1|1
1648737780000|2022-03-31 14:43:00|47177.1|47137.1|47186.3|47146.3|47189.2|47149.2|47177.1|47137.1|9
1648737790000|2022-03-31 14:43:10|47191.3|47151.3|47189.2|47149.2|47192.1|47152.1|47186.3|47146.3|4
1648737800000|2022-03-31 14:43:20|47191.3|47151.3|47194.2|47154.2|47194.2|47154.2|47191.3|47151.3|1
1648737810000|2022-03-31 14:43:30|47196.3|47156.3|47232.1|47192.1|47232.1|47192.1|47196.3|47156.3|24
1648737820000|2022-03-31 14:43:40|47229.2|47189.2|47219.2|47179.2|47232.1|47192.1|47216.3|47176.3|6
1648737830000|2022-03-31 14:43:50|47216.3|47176.3|47216.3|47176.3|47216.3|47176.3|47212.1|47172.1|4
1648737840000|2022-03-31 14:44:00|47204.2|47164.2|47204.2|47164.2|47204.2|47164.2|47204.2|47164.2|1
1648737850000|2022-03-31 14:44:10|47209.2|47169.2|47209.2|47169.2|47214.2|47174.2|47209.2|47169.2|1
1648737860000|2022-03-31 14:44:20|47201.3|47161.3|47196.3|47156.3|47201.3|47161.3|47196.3|47156.3|2
1648737870000|2022-03-31 14:44:30|47189.2|47149.2|47172.1|47132.1|47189.2|47149.2|47172.1|47132.1|5
1648737880000|2022-03-31 14:44:40|47174.2|47134.2|47172.1|47132.1|47174.2|47134.2|47167.1|47127.1|3
1648737890000|2022-03-31 14:44:50|47169.2|47129.2|47172.1|47132.1|47181.3|47141.3|47169.2|47129.2|19
1648737900000|2022-03-31 14:45:00|47169.2|47129.2|47174.2|47134.2|47174.2|47134.2|47169.2|47129.2|1
1648737910000|2022-03-31 14:45:10|47172.1|47132.1|47172.1|47132.1|47174.2|47134.2|47167.1|47127.1|6
1648737920000|2022-03-31 14:45:20|47174.2|47134.2|47184.2|47144.2|47184.2|47144.2|47174.2|47134.2|1
1648737930000|2022-03-31 14:45:30|47187.1|47147.1|47192.1|47152.1|47194.2|47154.2|47187.1|47147.1|3
1648737940000|2022-03-31 14:45:40|||||||||1
1648737960000|2022-03-31 14:46:00|47182.1|47142.1|47177.1|47137.1|47182.1|47142.1|47177.1|47137.1|4
1648737970000|2022-03-31 14:46:10|47174.2|47134.2|47164.2|47124.2|47174.2|47134.2|47164.2|47124.2|3
1648737980000|2022-03-31 14:46:20|47167.1|47127.1|47187.1|47147.1|47187.1|47147.1|47164.2|47124.2|27
1648737990000|2022-03-31 14:46:30|47189.2|47149.2|47187.1|47147.1|47189.2|47149.2|47187.1|47147.1|1
1648738000000|2022-03-31 14:46:40|47191.3|47151.3|47191.3|47151.3|47191.3|47151.3|47189.2|47149.2|5
1648738010000|2022-03-31 14:46:50|47194.2|47154.2|47194.2|47154.2|47194.2|47154.2|47194.2|47154.2|1
1648738020000|2022-03-31 14:47:00|47192.1|47152.1|47184.2|47144.2|47192.1|47152.1|47179.2|47139.2|2
1648738030000|2022-03-31 14:47:10|47192.1|47152.1|47207.8|47167.8|47207.8|47167.8|47192.1|47152.1|12
1648738040000|2022-03-31 14:47:20|47204.9|47164.9|47217.1|47177.1|47229.2|47189.2|47204.9|47164.9|9
1648738050000|2022-03-31 14:47:30|47214.2|47174.2|47219.2|47179.2|47219.2|47179.2|47212.1|47172.1|4
1648738060000|2022-03-31 14:47:40|47226.3|47186.3|47224.2|47184.2|47226.3|47186.3|47216.3|47176.3|5
1648738070000|2022-03-31 14:47:50|47217.1|47177.1|47204.2|47164.2|47217.1|47177.1|47204.2|47164.2|9
1648738080000|2022-03-31 14:48:00|47206.3|47166.3|47224.2|47184.2|47224.2|47184.2|47206.3|47166.3|4
1648738090000|2022-03-31 14:48:10|47216.3|47176.3|47206.3|47166.3|47216.3|47176.3|47201.3|47161.3|8
1648738100000|2022-03-31 14:48:20|47209.2|47169.2|47206.3|47166.3|47209.2|47169.2|47194.2|47154.2|9
1648738110000|2022-03-31 14:48:30|47211.3|47171.3|47196.3|47156.3|47216.3|47176.3|47191.3|47151.3|3
1648738120000|2022-03-31 14:48:40|47199.2|47159.2|47206.3|47166.3|47206.3|47166.3|47199.2|47159.2|3
1648738130000|2022-03-31 14:48:50|47219.2|47179.2|47219.2|47179.2|47224.2|47184.2|47219.2|47179.2|0
1648738140000|2022-03-31 14:49:00|47222|47182|47224.2|47184.2|47224.2|47184.2|47216.3|47176.3|6
1648738150000|2022-03-31 14:49:10|47222|47182|47216.3|47176.3|47222|47182|47216.3|47176.3|1
1648738160000|2022-03-31 14:49:20|47214.2|47174.2|47216.3|47176.3|47222|47182|47214.2|47174.2|1
1648738170000|2022-03-31 14:49:30|47219.2|47179.2|47224.2|47184.2|47224.2|47184.2|47216.3|47176.3|3
1648738180000|2022-03-31 14:49:40|47226.3|47186.3|47226.3|47186.3|47226.3|47186.3|47226.3|47186.3|4
1648738190000|2022-03-31 14:49:50|47224.2|47184.2|47221.3|47181.3|47231.3|47191.3|47221.3|47181.3|1
1648738200000|2022-03-31 14:50:00|47224.1|47184.1|47226.3|47186.3|47226.3|47186.3|47216.3|47176.3|4
1648738210000|2022-03-31 14:50:10|47224.1|47184.1|47226.3|47186.3|47226.3|47186.3|47216.3|47176.3|3
1648738220000|2022-03-31 14:50:20|47216.3|47176.3|47226.3|47186.3|47226.3|47186.3|47213.4|47173.4|2
1648738230000|2022-03-31 14:50:30|47221.3|47181.3|47226.3|47186.3|47226.3|47186.3|47216.3|47176.3|8
1648738240000|2022-03-31 14:50:40|47229.1|47189.1|47222|47182|47229.1|47189.1|47219.1|47179.1|5
1648738250000|2022-03-31 14:50:50|47224.1|47184.1|47224.1|47184.1|47226.3|47186.3|47224.1|47184.1|0
1648738260000|2022-03-31 14:51:00|47226.3|47186.3|47226.3|47186.3|47234.1|47194.1|47224.1|47184.1|4
1648738270000|2022-03-31 14:51:10|47224.1|47184.1|47224.1|47184.1|47226.3|47186.3|47224.1|47184.1|1
1648738280000|2022-03-31 14:51:20|47226.3|47186.3|47226.3|47186.3|47226.3|47186.3|47221.3|47181.3|0
1648738300000|2022-03-31 14:51:40|47224.1|47184.1|47214.1|47174.1|47224.1|47184.1|47214.1|47174.1|2
1648738310000|2022-03-31 14:51:50|||||||||1
1648738320000|2022-03-31 14:52:00|47216.2|47176.2|47216.2|47176.2|47219.1|47179.1|47216.2|47176.2|2
1648738330000|2022-03-31 14:52:10|47214.1|47174.1|47204.1|47164.1|47214.1|47174.1|47204.1|47164.1|1
1648738340000|2022-03-31 14:52:20|47209.1|47169.1|47222|47182|47222|47182|47208.4|47168.4|2
1648738350000|2022-03-31 14:52:30|47219.1|47179.1|47222|47182|47222|47182|47219.1|47179.1|0
1648738360000|2022-03-31 14:52:40|47216.2|47176.2|47216.2|47176.2|47216.2|47176.2|47214.1|47174.1|0
1648738370000|2022-03-31 14:52:50|47206.2|47166.2|47196.2|47156.2|47206.2|47166.2|47196.2|47156.2|7
1648738380000|2022-03-31 14:53:00|47194.1|47154.1|47196.2|47156.2|47196.2|47156.2|47194.1|47154.1|1
1648738390000|2022-03-31 14:53:10|47194.1|47154.1|47196.2|47156.2|47196.2|47156.2|47194.1|47154.1|5
1648738400000|2022-03-31 14:53:20|47204.1|47164.1|47194.1|47154.1|47204.1|47164.1|47194.1|47154.1|2
1648738410000|2022-03-31 14:53:30|47197|47157|47204.1|47164.1|47204.1|47164.1|47192|47152|2
1648738420000|2022-03-31 14:53:40|47206.2|47166.2|47209.1|47169.1|47209.1|47169.1|47206.2|47166.2|2
1648738430000|2022-03-31 14:53:50|47219.1|47179.1|47212|47172|47224.1|47184.1|47209.1|47169.1|7
1648738440000|2022-03-31 14:54:00|47214.1|47174.1|47232|47192|47232|47192|47212|47172|21
1648738450000|2022-03-31 14:54:10|47234.1|47194.1|47224.1|47184.1|47234.1|47194.1|47224.1|47184.1|1
1648738460000|2022-03-31 14:54:20|47234.1|47194.1|47252|47212|47284.1|47244.1|47234.1|47194.1|36
1648738470000|2022-03-31 14:54:30|47247|47207|47262|47222|47262|47222|47247|47207|2
1648738480000|2022-03-31 14:54:40|47257|47217|47259.1|47219.1|47262|47222|47252|47212|6
1648738490000|2022-03-31 14:54:50|47262|47222|47249.1|47209.1|47262|47222|47244.1|47204.1|3
1648738500000|2022-03-31 14:55:00|47246.2|47206.2|47242|47202|47246.2|47206.2|47239.1|47199.1|0
1648738510000|2022-03-31 14:55:10|47239.1|47199.1|47239.1|47199.1|47239.1|47199.1|47239.1|47199.1|0
1648738520000|2022-03-31 14:55:20|47242|47202|47244.1|47204.1|47244.1|47204.1|47229.1|47189.1|8
1648738530000|2022-03-31 14:55:30|47242|47202|47252|47212|47252|47212|47235.4|47195.4|4
1648738540000|2022-03-31 14:55:40|47244.1|47204.1|47232|47192|47244.1|47204.1|47232|47192|4
1648738550000|2022-03-31 14:55:50|47229.9|47189.9|47244.1|47204.1|47244.1|47204.1|47217|47177|2
1648738560000|2022-03-31 14:56:00|47239.9|47199.9|47234.1|47194.1|47239.9|47199.9|47226.2|47186.2|11
1648738570000|2022-03-31 14:56:10|47236.2|47196.2|47196.2|47156.2|47239.1|47199.1|47189.1|47149.1|15
1648738580000|2022-03-31 14:56:20|47199.1|47159.1|47201.2|47161.2|47214.1|47174.1|47196.2|47156.2|2
1648738590000|2022-03-31 14:56:30|47204.1|47164.1|47224.1|47184.1|47224.1|47184.1|47204.1|47164.1|4
1648738600000|2022-03-31 14:56:40|47221.2|47181.2|47224.1|47184.1|47224.1|47184.1|47216.2|47176.2|1
1648738610000|2022-03-31 14:56:50|47214.1|47174.1|47236.2|47196.2|47236.2|47196.2|47214.1|47174.1|8
1648738620000|2022-03-31 14:57:00|47234.1|47194.1|47246.2|47206.2|47251.2|47211.2|47234.1|47194.1|2
1648738630000|2022-03-31 14:57:10|47244.1|47204.1|47224.1|47184.1|47246.2|47206.2|47224.1|47184.1|4
1648738650000|2022-03-31 14:57:30|47214.1|47174.1|47214.1|47174.1|47214.1|47174.1|47214.1|47174.1|6
1648738660000|2022-03-31 14:57:40|47211.2|47171.2|47186.2|47146.2|47211.2|47171.2|47186.2|47146.2|7
1648738670000|2022-03-31 14:57:50|47184.1|47144.1|47178.3|47138.3|47186.2|47146.2|47178.3|47138.3|3
1648738680000|2022-03-31 14:58:00|47184.1|47144.1|47184.1|47144.1|47194.1|47154.1|47184.1|47144.1|3
1648738690000|2022-03-31 14:58:10|47181.2|47141.2|47186.2|47146.2|47189.1|47149.1|47178.3|47138.3|4
1648738700000|2022-03-31 14:58:20|47184.1|47144.1|47184.1|47144.1|47184.1|47144.1|47184.1|47144.1|0
1648738710000|2022-03-31 14:58:30|47186.2|47146.2|47186.2|47146.2|47186.2|47146.2|47186.2|47146.2|2
1648738720000|2022-03-31 14:58:40|47189.1|47149.1|47184.1|47144.1|47189.1|47149.1|47184.1|47144.1|4
1648738730000|2022-03-31 14:58:50|47181.2|47141.2|47176.2|47136.2|47184.1|47144.1|47176.2|47136.2|0
1648738740000|2022-03-31 14:59:00|47181.2|47141.2|47186.2|47146.2|47194.1|47154.1|47181.2|47141.2|6
1648738750000|2022-03-31 14:59:10|47184.1|47144.1|47184.1|47144.1|47184.1|47144.1|47184.1|47144.1|1
1648738760000|2022-03-31 14:59:20|47186.2|47146.2|47186.2|47146.2|47189.1|47149.1|47184.1|47144.1|1
1648738780000|2022-03-31 14:59:40|47191.2|47151.2|47191.2|47151.2|47191.2|47151.2|47191.2|47151.2|1
1648738790000|2022-03-31 14:59:50|47186.2|47146.2|47196.2|47156.2|47196.2|47156.2|47186.2|47146.2|7
1648738800000|2022-03-31 15:00:00|47202|47162|47211.2|47171.2|47214.1|47174.1|47196.2|47156.2|44
1648738810000|2022-03-31 15:00:10|||||||||25
1648738820000|2022-03-31 15:00:20|47214.1|47174.1|47224.1|47184.1|47224.1|47184.1|47214.1|47174.1|5
1648738830000|2022-03-31 15:00:30|47211.2|47171.2|47216.2|47176.2|47221.2|47181.2|47211.2|47171.2|6
1648738840000|2022-03-31 15:00:40|47221.2|47181.2|47206.2|47166.2|47221.2|47181.2|47201.2|47161.2|7
1648738850000|2022-03-31 15:00:50|47204.1|47164.1|47204.1|47164.1|47204.1|47164.1|47204.1|47164.1|4
1648738860000|2022-03-31 15:01:00|47201.2|47161.2|47204.1|47164.1|47204.1|47164.1|47201.2|47161.2|5
1648738870000|2022-03-31 15:01:10|47206.2|47166.2|47206.2|47166.2|47211.2|47171.2|47206.2|47166.2|5
1648738880000|2022-03-31 15:01:20|47204.1|47164.1|47214.1|47174.1|47214.1|47174.1|47204.1|47164.1|0
1648738890000|2022-03-31 15:01:30|47216.2|47176.2|47206.2|47166.2|47216.2|47176.2|47206.2|47166.2|53
1648738900000|2022-03-31 15:01:40|47201.2|47161.2|47201.2|47161.2|47204.1|47164.1|47201.2|47161.2|0
1648738910000|2022-03-31 15:01:50|47186.2|47146.2|47242.5|47202.5|47242.5|47202.5|47186.2|47146.2|23
1648738920000|2022-03-31 15:02:00|47240.4|47200.4|47260.4|47220.4|47260.4|47220.4|47240.4|47200.4|3
1648738930000|2022-03-31 15:02:10|47258.3|47218.3|47242.5|47202.5|47258.3|47218.3|47242.5|47202.5|12
1648738940000|2022-03-31 15:02:20|47240.4|47200.4|47224.6|47184.6|47244.6|47204.6|47224.6|47184.6|2
1648738950000|2022-03-31 15:02:30|47229.6|47189.6|47232.5|47192.5|47232.5|47192.5|47224.6|47184.6|2
1648738960000|2022-03-31 15:02:40|47222.5|47182.5|47217.5|47177.5|47222.5|47182.5|47209.6|47169.6|7
1648738970000|2022-03-31 15:02:50|47214.6|47174.6|47222.5|47182.5|47222.5|47182.5|47214.6|47174.6|0
1648738980000|2022-03-31 15:03:00|47224.6|47184.6|47224.6|47184.6|47229.6|47189.6|47224.6|47184.6|5
1648738990000|2022-03-31 15:03:10|47232.5|47192.5|47232.5|47192.5|47232.5|47192.5|47232.5|47192.5|3
1648739000000|2022-03-31 15:03:20|47224.6|47184.6|47220.4|47180.4|47224.6|47184.6|47220.4|47180.4|3
1648739010000|2022-03-31 15:03:30|47217.5|47177.5|47212.5|47172.5|47217.5|47177.5|47209.6|47169.6|2
1648739020000|2022-03-31 15:03:40|47214.6|47174.6|47219.6|47179.6|47229.6|47189.6|47212.5|47172.5|16
1648739030000|2022-03-31 15:03:50|47214.6|47174.6|47214.6|47174.6|47214.6|47174.6|47212.5|47172.5|1
1648739040000|2022-03-31 15:04:00|47212.5|47172.5|47204.6|47164.6|47214.6|47174.6|47199.6|47159.6|2
1648739050000|2022-03-31 15:04:10|47199.6|47159.6|47216.7|47176.7|47216.7|47176.7|47199.6|47159.6|1
1648739060000|2022-03-31 15:04:20|47219.6|47179.6|47214.6|47174.6|47219.6|47179.6|47214.6|47174.6|2
1648739080000|2022-03-31 15:04:40|47216.7|47176.7|47252.5|47212.5|47254.6|47214.6|47216.7|47176.7|3
1648739090000|2022-03-31 15:04:50|47251.7|47211.7|47249.6|47209.6|47254.6|47214.6|47249.6|47209.6|2
1648739100000|2022-03-31 15:05:00|47252.5|47212.5|47249.6|47209.6|47252.5|47212.5|47249.6|47209.6|1
1648739110000|2022-03-31 15:05:10|47224.6|47184.6|47219.6|47179.6|47232.5|47192.5|47219.6|47179.6|5
1648739120000|2022-03-31 15:05:20|47224.6|47184.6|47222.5|47182.5|47232.5|47192.5|47214.6|47174.6|20
1648739130000|2022-03-31 15:05:30|47219.6|47179.6|47212.5|47172.5|47225.4|47185.4|47212.5|47172.5|6
1648739140000|2022-03-31 15:05:40|47209.6|47169.6|47202.5|47162.5|47209.6|47169.6|47199.6|47159.6|1
1648739150000|2022-03-31 15:05:50|47199.6|47159.6|47192.5|47152.5|47209.6|47169.6|47192.5|47152.5|4
1648739160000|2022-03-31 15:06:00|47199.6|47159.6|47189.6|47149.6|47199.6|47159.6|47189.6|47149.6|4
1648739170000|2022-03-31 15:06:10|47194.6|47154.6|47204.6|47164.6|47204.6|47164.6|47191.7|47151.7|5
1648739180000|2022-03-31 15:06:20|47206.7|47166.7|47207.5|47167.5|47212.5|47172.5|47204.6|47164.6|0
1648739190000|2022-03-31 15:06:30|47209.6|47169.6|47212.5|47172.5|47212.5|47172.5|47209.6|47169.6|0
1648739200000|2022-03-31 15:06:40|47221.7|47181.7|47214.6|47174.6|47221.7|47181.7|47214.6|47174.6|4
1648739210000|2022-03-31 15:06:50|47209.6|47169.6|47209.6|47169.6|47219.6|47179.6|47209.6|47169.6|3
1648739220000|2022-03-31 15:07:00|47204.6|47164.6|47211.7|47171.7|47214.6|47174.6|47204.6|47164.6|1
1648739230000|2022-03-31 15:07:10|47214.6|47174.6|47249.6|47209.6|47249.6|47209.6|47214.6|47174.6|14
1648739240000|2022-03-31 15:07:20|47244.6|47204.6|47237.5|47197.5|47244.6|47204.6|47237.5|47197.5|3
1648739250000|2022-03-31 15:07:30|47234.6|47194.6|47232.5|47192.5|47236.7|47196.7|47224.6|47184.6|1
1648739260000|2022-03-31 15:07:40|47242.5|47202.5|47244.6|47204.6|47252.5|47212.5|47239.6|47199.6|4
1648739270000|2022-03-31 15:07:50|47242.5|47202.5|47234.6|47194.6|47242.5|47202.5|47229.6|47189.6|3
1648739280000|2022-03-31 15:08:00|47236.7|47196.7|47229.6|47189.6|47244.6|47204.6|47224.6|47184.6|7
1648739290000|2022-03-31 15:08:10|47232.5|47192.5|47237.5|47197.5|47242.5|47202.5|47214.6|47174.6|13
1648739300000|2022-03-31 15:08:20|47240.4|47200.4|47230.4|47190.4|47240.4|47200.4|47227.5|47187.5|14
1648739310000|2022-03-31 15:08:30|47232.5|47192.5|47237.5|47197.5|47237.5|47197.5|47215.4|47175.4|21
1648739320000|2022-03-31 15:08:40|47234.6|47194.6|47242.5|47202.5|47242.5|47202.5|47234.6|47194.6|1
1648739330000|2022-03-31 15:08:50|47234.6|47194.6|47242.5|47202.5|47242.5|47202.5|47234.6|47194.6|2
1648739340000|2022-03-31 15:09:00|47246.7|47206.7|47262.5|47222.5|47262.5|47222.5|47246.7|47206.7|6
1648739360000|2022-03-31 15:09:20|47264.6|47224.6|47264.6|47224.6|47264.6|47224.6|47264.6|47224.6|3
1648739370000|2022-03-31 15:09:30|47269.6|47229.6|47269.6|47229.6|47274.6|47234.6|47269.6|47229.6|6
1648739380000|2022-03-31 15:09:40|47259.6|47219.6|47259.6|47219.6|47264.6|47224.6|47259.6|47219.6|3
1648739390000|2022-03-31 15:09:50|47247.5|47207.5|47244.6|47204.6|47249.6|47209.6|47244.6|47204.6|1
1648739400000|2022-03-31 15:10:00|47249.6|47209.6|47269.6|47229.6|47269.6|47229.6|47244.6|47204.6|4
1648739410000|2022-03-31 15:10:10|47267.5|47227.5|47259.6|47219.6|47267.5|47227.5|47259.6|47219.6|2
1648739420000|2022-03-31 15:10:20|47264.6|47224.6|47264.6|47224.6|47264.6|47224.6|47264.6|47224.6|3
1648739430000|2022-03-31 15:10:30|47262.4|47222.4|47262.4|47222.4|47262.4|47222.4|47259.6|47219.6|0
1648739440000|2022-03-31 15:10:40|47259.6|47219.6|47259.6|47219.6|47259.6|47219.6|47259.6|47219.6|2
1648739450000|2022-03-31 15:10:50|||||||||3
1648739460000|2022-03-31 15:11:00|47262.4|47222.4|47264.6|47224.6|47264.6|47224.6|47262.4|47222.4|4
1648739470000|2022-03-31 15:11:10|47266.7|47226.7|47264.6|47224.6|47269.6|47229.6|47259.6|47219.6|7
1648739480000|2022-03-31 15:11:20|47262.4|47222.4|47249.6|47209.6|47262.4|47222.4|47249.6|47209.6|6
1648739490000|2022-03-31 15:11:30|47247.4|47207.4|47257.4|47217.4|47257.4|47217.4|47246.7|47206.7|5
1648739500000|2022-03-31 15:11:40|47254.6|47214.6|47259.6|47219.6|47264.6|47224.6|47254.6|47214.6|1
1648739510000|2022-03-31 15:11:50|47254.6|47214.6|47244.6|47204.6|47254.6|47214.6|47244.6|47204.6|0
1648739520000|2022-03-31 15:12:00|47244.5|47204.5|47214.5|47174.5|47249.5|47209.5|47214.5|47174.5|4
1648739530000|2022-03-31 15:12:10|47211.7|47171.7|47204.5|47164.5|47214.5|47174.5|47202.4|47162.4|6
1648739540000|2022-03-31 15:12:20|47202.4|47162.4|47209.5|47169.5|47209.5|47169.5|47199.5|47159.5|3
1648739550000|2022-03-31 15:12:30|47214.5|47174.5|47214.5|47174.5|47214.5|47174.5|47214.5|47174.5|1
1648739560000|2022-03-31 15:12:40|47217.4|47177.4|47224.5|47184.5|47224.5|47184.5|47214.5|47174.5|5
1648739570000|2022-03-31 15:12:50|47226.7|47186.7|47234.5|47194.5|47234.5|47194.5|47224.5|47184.5|2
1648739580000|2022-03-31 15:13:00|47224.5|47184.5|47232.4|47192.4|47234.5|47194.5|47224.5|47184.5|1
1648739590000|2022-03-31 15:13:10|47234.5|47194.5|47229.5|47189.5|47234.5|47194.5|47229.5|47189.5|2
1648739600000|2022-03-31 15:13:20|47232.4|47192.4|47234.5|47194.5|47235.3|47195.3|47229.5|47189.5|4
1648739610000|2022-03-31 15:13:30|47239.5|47199.5|47231.6|47191.6|47239.5|47199.5|47229.5|47189.5|1
1648739620000|2022-03-31 15:13:40|47229.5|47189.5|47234.5|47194.5|47239.5|47199.5|47229.5|47189.5|1
1648739630000|2022-03-31 15:13:50|47237.4|47197.4|47239.5|47199.5|47239.5|47199.5|47237.4|47197.4|3
1648739640000|2022-03-31 15:14:00|47242.4|47202.4|47264.5|47224.5|47264.5|47224.5|47242.4|47202.4|7
1648739650000|2022-03-31 15:14:10|47266.6|47226.6|47264.5|47224.5|47269.5|47229.5|47264.5|47224.5|5
1648739660000|2022-03-31 15:14:20|47269.5|47229.5|47269.5|47229.5|47269.5|47229.5|47264.5|47224.5|0
1648739670000|2022-03-31 15:14:30|47267.4|47227.4|47269.5|47229.5|47269.5|47229.5|47264.5|47224.5|1
1648739680000|2022-03-31 15:14:40|47264.5|47224.5|47264.5|47224.5|47264.5|47224.5|47264.5|47224.5|5
1648739690000|2022-03-31 15:14:50|47261.6|47221.6|47269.5|47229.5|47269.5|47229.5|47261.6|47221.6|2
1648739700000|2022-03-31 15:15:00|47271.6|47231.6|47299.5|47259.5|47304.5|47264.5|47269.5|47229.5|10
1648739710000|2022-03-31 15:15:10|47301.6|47261.6|47303.7|47263.7|47303.7|47263.7|47301.6|47261.6|19
1648739720000|2022-03-31 15:15:20|47306.6|47266.6|47311.6|47271.6|47322.4|47282.4|47306.6|47266.6|10
1648739730000|2022-03-31 15:15:30|47314.5|47274.5|47356.6|47316.6|47356.6|47316.6|47314.5|47274.5|22
1648739740000|2022-03-31 15:15:40|47349.5|47309.5|47321.6|47281.6|47352.4|47312.4|47321.6|47281.6|5
1648739750000|2022-03-31 15:15:50|47319.5|47279.5|47324.5|47284.5|47334.5|47294.5|47316.6|47276.6|9
1648739760000|2022-03-31 15:16:00|47322.4|47282.4|47314.5|47274.5|47329.5|47289.5|47311.6|47271.6|9
1648739770000|2022-03-31 15:16:10|47312.4|47272.4|47329.5|47289.5|47329.5|47289.5|47309.5|47269.5|5
1648739780000|2022-03-31 15:16:20|47331.6|47291.6|47336.6|47296.6|47336.6|47296.6|47331.6|47291.6|3
1648739790000|2022-03-31 15:16:30|47339.5|47299.5|47334.5|47294.5|47352.4|47312.4|47329.5|47289.5|13
1648739800000|2022-03-31 15:16:40|47339.5|47299.5|47329.5|47289.5|47339.5|47299.5|47323.7|47283.7|6
1648739810000|2022-03-31 15:16:50|47332.4|47292.4|47321.6|47281.6|47332.4|47292.4|47319.5|47279.5|3
1648739820000|2022-03-31 15:17:00|47329.5|47289.5|47334.5|47294.5|47334.5|47294.5|47329.5|47289.5|3
1648739830000|2022-03-31 15:17:10|47332.4|47292.4|47324.5|47284.5|47332.4|47292.4|47324.5|47284.5|3
1648739840000|2022-03-31 15:17:20|47309.5|47269.5|47319.5|47279.5|47324.5|47284.5|47309.5|47269.5|3
1648739850000|2022-03-31 15:17:30|47324.5|47284.5|47329.5|47289.5|47329.5|47289.5|47324.5|47284.5|2
1648739860000|2022-03-31 15:17:40|47334.5|47294.5|47356.6|47316.6|47356.6|47316.6|47334.5|47294.5|14
1648739870000|2022-03-31 15:17:50|47358.7|47318.7|47353.7|47313.7|47366.6|47326.6|47353.7|47313.7|11
1648739880000|2022-03-31 15:18:00|47346.6|47306.6|47366.6|47326.6|47366.6|47326.6|47343.7|47303.7|7
1648739890000|2022-03-31 15:18:10|47363.7|47323.7|47358.7|47318.7|47363.7|47323.7|47358.7|47318.7|5
1648739900000|2022-03-31 15:18:20|47363.7|47323.7|47357.9|47317.9|47368.7|47328.7|47357.9|47317.9|5
1648739910000|2022-03-31 15:18:30|47348.7|47308.7|47366.6|47326.6|47366.6|47326.6|47333.7|47293.7|15
1648739920000|2022-03-31 15:18:40|47363.7|47323.7|47363.7|47323.7|47363.7|47323.7|47363.7|47323.7|0
1648739930000|2022-03-31 15:18:50|47365.8|47325.8|47365.8|47325.8|47365.8|47325.8|47365.8|47325.8|4
1648739940000|2022-03-31 15:19:00|47363.7|47323.7|47373.7|47333.7|47373.7|47333.7|47363.7|47323.7|6
1648739960000|2022-03-31 15:19:20|47366.6|47326.6|47348.7|47308.7|47366.6|47326.6|47348.7|47308.7|3
1648739970000|2022-03-31 15:19:30|47346.6|47306.6|47318.7|47278.7|47346.6|47306.6|47316.6|47276.6|4
1648739980000|2022-03-31 15:19:40|47320.8|47280.8|47328.7|47288.7|47328.7|47288.7|47320.8|47280.8|0
1648739990000|2022-03-31 15:19:50|47326.6|47286.6|47328.7|47288.7|47328.7|47288.7|47323.7|47283.7|0
1648740000000|2022-03-31 15:20:00|47325.8|47285.8|47308.7|47268.7|47325.8|47285.8|47308.7|47268.7|5
1648740010000|2022-03-31 15:20:10|47305.8|47265.8|47318.7|47278.7|47318.7|47278.7|47303.7|47263.7|10
1648740020000|2022-03-31 15:20:20|47315.8|47275.8|47313.7|47273.7|47315.8|47275.8|47313.7|47273.7|0
1648740030000|2022-03-31 15:20:30|47318.7|47278.7|47308.7|47268.7|47318.7|47278.7|47308.7|47268.7|4
1648740040000|2022-03-31 15:20:40|47312.9|47272.9|47318.7|47278.7|47318.7|47278.7|47312.9|47272.9|0
1648740050000|2022-03-31 15:20:50|47320.8|47280.8|47328.7|47288.7|47328.7|47288.7|47320.8|47280.8|0
1648740060000|2022-03-31 15:21:00|47330.8|47290.8|47338.7|47298.7|47338.7|47298.7|47326.6|47286.6|3
1648740070000|2022-03-31 15:21:10|47347.1|47307.1|47355.8|47315.8|47358.7|47318.7|47347.1|47307.1|14
1648740080000|2022-03-31 15:21:20|47352.9|47312.9|47330.8|47290.8|47358.7|47318.7|47330.8|47290.8|10
1648740090000|2022-03-31 15:21:30|47333.7|47293.7|47333.7|47293.7|47333.7|47293.7|47330.8|47290.8|0
1648740100000|2022-03-31 15:21:40|47330.8|47290.8|47323.7|47283.7|47343.7|47303.7|47323.7|47283.7|8
1648740110000|2022-03-31 15:21:50|47318.7|47278.7|47313.7|47273.7|47318.7|47278.7|47313.7|47273.7|2
1648740120000|2022-03-31 15:22:00|47305.8|47265.8|47340.8|47300.8|47348.7|47308.7|47305.8|47265.8|10
1648740130000|2022-03-31 15:22:10|47342.9|47302.9|47335.8|47295.8|47348.7|47308.7|47335|47295|5
1648740140000|2022-03-31 15:22:20|47340.8|47300.8|47328.7|47288.7|47342.9|47302.9|47320.8|47280.8|6
1648740150000|2022-03-31 15:22:30|47325.8|47285.8|47328.7|47288.7|47328.7|47288.7|47325.8|47285.8|0
1648740160000|2022-03-31 15:22:40|47325.8|47285.8|47328.7|47288.7|47330.8|47290.8|47322.9|47282.9|2
1648740170000|2022-03-31 15:22:50|47325.8|47285.8|47328.7|47288.7|47328.7|47288.7|47325.8|47285.8|0
1648740180000|2022-03-31 15:23:00|47332.9|47292.9|47345.8|47305.8|47348.7|47308.7|47332.9|47292.9|3
1648740190000|2022-03-31 15:23:10|47342.9|47302.9|47345.8|47305.8|47348.7|47308.7|47342.9|47302.9|0
1648740200000|2022-03-31 15:23:20|47348.7|47308.7|47348.7|47308.7|47348.7|47308.7|47345.8|47305.8|0
1648740210000|2022-03-31 15:23:30|47350.8|47310.8|47350.8|47310.8|47350.8|47310.8|47340.8|47300.8|6
1648740220000|2022-03-31 15:23:40|47348.7|47308.7|47340.8|47300.8|47348.7|47308.7|47337.9|47297.9|3
1648740230000|2022-03-31 15:23:50|47345.8|47305.8|47340.8|47300.8|47348.7|47308.7|47340.8|47300.8|2
1648740240000|2022-03-31 15:24:00|47342.9|47302.9|47345.8|47305.8|47345.8|47305.8|47342.9|47302.9|3
1648740250000|2022-03-31 15:24:10|47347.9|47307.9|47342.9|47302.9|47347.9|47307.9|47342.9|47302.9|1
1648740260000|2022-03-31 15:24:20|47340.8|47300.8|47350.8|47310.8|47350.8|47310.8|47340.8|47300.8|1
1648740270000|2022-03-31 15:24:30|47355.8|47315.8|47358.7|47318.7|47358.7|47318.7|47355.8|47315.8|4
1648740280000|2022-03-31 15:24:40|47355.8|47315.8|47360.8|47320.8|47360.8|47320.8|47355.8|47315.8|1
1648740290000|2022-03-31 15:24:50|47370.8|47330.8|47360.8|47320.8|47370.8|47330.8|47360.8|47320.8|3
1648740300000|2022-03-31 15:25:00|47368.7|47328.7|47342.9|47302.9|47368.7|47328.7|47342.9|47302.9|13
1648740310000|2022-03-31 15:25:10|47340.8|47300.8|47340.8|47300.8|47345.8|47305.8|47340.8|47300.8|1
1648740320000|2022-03-31 15:25:20|47342.9|47302.9|47350.8|47310.8|47352.9|47312.9|47342.9|47302.9|1
1648740330000|2022-03-31 15:25:30|47345.8|47305.8|47342.9|47302.9|47345.8|47305.8|47340.8|47300.8|1
1648740340000|2022-03-31 15:25:40|47340.8|47300.8|47342.9|47302.9|47342.9|47302.9|47340.8|47300.8|0
1648740350000|2022-03-31 15:25:50|47345.8|47305.8|47332.9|47292.9|47345.8|47305.8|47330.8|47290.8|14
1648740360000|2022-03-31 15:26:00|47330.8|47290.8|47347.9|47307.9|47347.9|47307.9|47330.8|47290.8|2
1648740370000|2022-03-31 15:26:10|47350|47310|47352.9|47312.9|47352.9|47312.9|47350|47310|3
1648740380000|2022-03-31 15:26:20|47355|47315|47352.9|47312.9|47355|47315|47347.9|47307.9|5
1648740390000|2022-03-31 15:26:30|47350.8|47310.8|47352.9|47312.9|47352.9|47312.9|47350.8|47310.8|0
1648740400000|2022-03-31 15:26:40|47350.8|47310.8|47342.9|47302.9|47350.8|47310.8|47342.9|47302.9|1
1648740410000|2022-03-31 15:26:50|47345.8|47305.8|47332.9|47292.9|47345.8|47305.8|47332.9|47292.9|8
1648740420000|2022-03-31 15:27:00|47337.9|47297.9|47332.9|47292.9|47340.8|47300.8|47332.9|47292.9|3
1648740430000|2022-03-31 15:27:10|47315.8|47275.8|47318.7|47278.7|47318.7|47278.7|47315.8|47275.8|5
1648740440000|2022-03-31 15:27:20|47315.8|47275.8|47320.8|47280.8|47320.8|47280.8|47315.8|47275.8|1
1648740450000|2022-03-31 15:27:30|47332.9|47292.9|47340.8|47300.8|47340.8|47300.8|47332.9|47292.9|3
1648740460000|2022-03-31 15:27:40|47330.8|47290.8|47312.9|47272.9|47330.8|47290.8|47310.8|47270.8|17
1648740470000|2022-03-31 15:27:50|47315|47275|47322.9|47282.9|47325|47285|47315|47275|5
1648740480000|2022-03-31 15:28:00|47325|47285|47332.9|47292.9|47332.9|47292.9|47322.9|47282.9|1
1648740490000|2022-03-31 15:28:10|47335|47295|47342.9|47302.9|47342.9|47302.9|47335|47295|1
1648740500000|2022-03-31 15:28:20|47340.8|47300.8|47335|47295|47340.8|47300.8|47335|47295|6
1648740510000|2022-03-31 15:28:30|47325|47285|47325|47285|47325|47285|47325|47285|11
1648740520000|2022-03-31 15:28:40|47322.1|47282.1|47320|47280|47322.1|47282.1|47317.1|47277.1|5
1648740530000|2022-03-31 15:28:50|47322.1|47282.1|47320|47280|47325|47285|47315|47275|23
1648740540000|2022-03-31 15:29:00|47322.1|47282.1|47335|47295|47335|47295|47322.1|47282.1|3
1648740550000|2022-03-31 15:29:10|47345|47305|47345|47305|47345|47305|47345|47305|3
1648740560000|2022-03-31 15:29:20|47347.9|47307.9|47345|47305|47350.8|47310.8|47345|47305|8
1648740570000|2022-03-31 15:29:30|47342.1|47302.1|47337.1|47297.1|47342.1|47302.1|47335|47295|7
1648740580000|2022-03-31 15:29:40|47335|47295|47322.1|47282.1|47335|47295|47322.1|47282.1|3
1648740590000|2022-03-31 15:29:50|47325|47285|47317.1|47277.1|47325|47285|47317.1|47277.1|5
1648740600000|2022-03-31 15:30:00|47315|47275|47285|47245|47315|47275|47272.1|47232.1|11
1648740610000|2022-03-31 15:30:10|47287.1|47247.1|47277.1|47237.1|47295|47255|47275|47235|6
1648740620000|2022-03-31 15:30:20|47285|47245|47277.1|47237.1|47285|47245|47275|47235|6
1648740630000|2022-03-31 15:30:30|47279.2|47239.2|47285|47245|47285|47245|47279.2|47239.2|0
1648740640000|2022-03-31 15:30:40|47287.1|47247.1|47287.1|47247.1|47287.1|47247.1|47285|47245|1
1648740650000|2022-03-31 15:30:50|47285|47245|47287.1|47247.1|47287.1|47247.1|47277.1|47237.1|4
1648740660000|2022-03-31 15:31:00|47292.1|47252.1|47259.2|47219.2|47299.2|47259.2|47259.2|47219.2|118
1648740670000|2022-03-31 15:31:10|47261.3|47221.3|47267.1|47227.1|47267.1|47227.1|47259.2|47219.2|0
1648740680000|2022-03-31 15:31:20|47269.2|47229.2|47269.2|47229.2|47269.2|47229.2|47267.1|47227.1|3
1648740700000|2022-03-31 15:31:40|47272.1|47232.1|47261.3|47221.3|47272.1|47232.1|47259.2|47219.2|3
1648740710000|2022-03-31 15:31:50|47259.2|47219.2|47261.3|47221.3|47264.2|47224.2|47259.2|47219.2|1
1648740720000|2022-03-31 15:32:00|47259.2|47219.2|47241.3|47201.3|47259.2|47219.2|47234.2|47194.2|7
1648740730000|2022-03-31 15:32:10|47244.2|47204.2|47259.2|47219.2|47259.2|47219.2|47244.2|47204.2|4
1648740740000|2022-03-31 15:32:20|47261.3|47221.3|47279.2|47239.2|47279.2|47239.2|47261.3|47221.3|6
1648740750000|2022-03-31 15:32:30|47281.3|47241.3|47279.2|47239.2|47289.2|47249.2|47279.2|47239.2|2
1648740760000|2022-03-31 15:32:40|47291.3|47251.3|47301.3|47261.3|47311.3|47271.3|47291.3|47251.3|28
1648740780000|2022-03-31 15:33:00|47291.3|47251.3|47281.3|47241.3|47291.3|47251.3|47281.3|47241.3|3
1648740800000|2022-03-31 15:33:20|47283.4|47243.4|47291.3|47251.3|47291.3|47251.3|47283.4|47243.4|4
1648740810000|2022-03-31 15:33:30|47293.4|47253.4|47281.3|47241.3|47296.3|47256.3|47274.2|47234.2|5
1648740820000|2022-03-31 15:33:40|47284.2|47244.2|47284.2|47244.2|47284.2|47244.2|47281.3|47241.3|0
1648740830000|2022-03-31 15:33:50|47291.3|47251.3|47299.2|47259.2|47299.2|47259.2|47291.3|47251.3|4
1648740840000|2022-03-31 15:34:00|47289.2|47249.2|47294.2|47254.2|47294.2|47254.2|47289.2|47249.2|18
1648740850000|2022-03-31 15:34:10|47297|47257|47297|47257|47297|47257|47291.3|47251.3|0
1648740860000|2022-03-31 15:34:20|47294.9|47254.9|47279.2|47239.2|47294.9|47254.9|47279.2|47239.2|4
1648740870000|2022-03-31 15:34:30|47284.2|47244.2|47277|47237|47284.2|47244.2|47269.2|47229.2|7
1648740880000|2022-03-31 15:34:40|47274.2|47234.2|47274.2|47234.2|47274.2|47234.2|47269.2|47229.2|1
1648740890000|2022-03-31 15:34:50|47272|47232|47284.2|47244.2|47287|47247|47269.2|47229.2|4
1648740900000|2022-03-31 15:35:00|47282|47242|47287|47247|47287|47247|47274.2|47234.2|3
1648740910000|2022-03-31 15:35:10|47284.1|47244.1|47282|47242|47284.1|47244.1|47279.1|47239.1|3
1648740920000|2022-03-31 15:35:20|47287|47247|47299.1|47259.1|47304.9|47264.9|47287|47247|16
1648740930000|2022-03-31 15:35:30|47304.1|47264.1|47304.1|47264.1|47304.1|47264.1|47304.1|47264.1|4
1648740940000|2022-03-31 15:35:40|47289.1|47249.1|47289.1|47249.1|47292|47252|47289.1|47249.1|2
1648740950000|2022-03-31 15:35:50|47291.3|47251.3|47296.3|47256.3|47299.1|47259.1|47291.3|47251.3|6
1648740960000|2022-03-31 15:36:00|47292|47252|47289.1|47249.1|47292|47252|47289.1|47249.1|3
1648740970000|2022-03-31 15:36:10|47292|47252|47292|47252|47292|47252|47289.1|47249.1|0
1648740980000|2022-03-31 15:36:20|47294.9|47254.9|47307|47267|47307|47267|47294.9|47254.9|5
1648740990000|2022-03-31 15:36:30|47309.1|47269.1|47307|47267|47309.1|47269.1|47307|47267|3
1648741000000|2022-03-31 15:36:40|47302|47262|47299.1|47259.1|47302|47262|47299.1|47259.1|0
1648741010000|2022-03-31 15:36:50|47289.1|47249.1|47279.1|47239.1|47289.1|47249.1|47274.1|47234.1|8
1648741020000|2022-03-31 15:37:00|47284.1|47244.1|47289.1|47249.1|47289.1|47249.1|47281.2|47241.2|10
1648741030000|2022-03-31 15:37:10|47281.2|47241.2|47281.2|47241.2|47281.2|47241.2|47281.2|47241.2|1
1648741040000|2022-03-31 15:37:20|47279.1|47239.1|47281.2|47241.2|47281.2|47241.2|47279.1|47239.1|4
1648741050000|2022-03-31 15:37:30|47284.1|47244.1|47299.1|47259.1|47299.1|47259.1|47284.1|47244.1|1
1648741060000|2022-03-31 15:37:40|47291.2|47251.2|47289.1|47249.1|47291.2|47251.2|47284.1|47244.1|6
1648741080000|2022-03-31 15:38:00|47284.1|47244.1|47284.1|47244.1|47284.1|47244.1|47281.2|47241.2|1
1648741090000|2022-03-31 15:38:10|47281.2|47241.2|47289.1|47249.1|47289.1|47249.1|47279.1|47239.1|7
1648741100000|2022-03-31 15:38:20|47297|47257|47299.1|47259.1|47299.1|47259.1|47292|47252|2
1648741120000|2022-03-31 15:38:40|47301.2|47261.2|47301.2|47261.2|47301.2|47261.2|47301.2|47261.2|2
1648741130000|2022-03-31 15:38:50|47296.2|47256.2|47299.1|47259.1|47301.2|47261.2|47296.2|47256.2|3
1648741140000|2022-03-31 15:39:00|47303.3|47263.3|47339.1|47299.1|47339.1|47299.1|47303.3|47263.3|14
1648741150000|2022-03-31 15:39:10|47336.2|47296.2|47329.1|47289.1|47336.2|47296.2|47326.2|47286.2|16
1648741160000|2022-03-31 15:39:20|47314.1|47274.1|47309.1|47269.1|47314.1|47274.1|47309.1|47269.1|5
1648741170000|2022-03-31 15:39:30|47311.2|47271.2|47319.1|47279.1|47319.1|47279.1|47311.2|47271.2|3
1648741180000|2022-03-31 15:39:40|47309.1|47269.1|47299.1|47259.1|47309.1|47269.1|47299.1|47259.1|3
1648741190000|2022-03-31 15:39:50|47306.2|47266.2|47309.1|47269.1|47314.1|47274.1|47306.2|47266.2|10
1648741200000|2022-03-31 15:40:00|47307|47267|47311.2|47271.2|47311.2|47271.2|47299.1|47259.1|2
1648741210000|2022-03-31 15:40:10|47314.1|47274.1|47306.2|47266.2|47331.2|47291.2|47306.2|47266.2|29
1648741220000|2022-03-31 15:40:20|47309.1|47269.1|47306.2|47266.2|47309.1|47269.1|47306.2|47266.2|1
1648741230000|2022-03-31 15:40:30|47311.2|47271.2|47306.2|47266.2|47311.2|47271.2|47306.2|47266.2|0
1648741240000|2022-03-31 15:40:40|47301.2|47261.2|47311.2|47271.2|47311.2|47271.2|47301.2|47261.2|6
1648741250000|2022-03-31 15:40:50|47306.2|47266.2|47299.1|47259.1|47309.1|47269.1|47299.1|47259.1|4
1648741260000|2022-03-31 15:41:00|47303.3|47263.3|47319.1|47279.1|47321.2|47281.2|47303.3|47263.3|9
1648741270000|2022-03-31 15:41:10|47316.2|47276.2|47306.2|47266.2|47319.1|47279.1|47306.2|47266.2|5
1648741280000|2022-03-31 15:41:20|47301.2|47261.2|47291.2|47251.2|47301.2|47261.2|47286.2|47246.2|3
1648741290000|2022-03-31 15:41:30|47289.1|47249.1|47291.2|47251.2|47299.1|47259.1|47286.2|47246.2|8
1648741300000|2022-03-31 15:41:40|47294.1|47254.1|47299.1|47259.1|47311.2|47271.2|47294.1|47254.1|18
1648741310000|2022-03-31 15:41:50|47296.2|47256.2|47311.2|47271.2|47311.2|47271.2|47296.2|47256.2|1
1648741320000|2022-03-31 15:42:00|47309.1|47269.1|47311.2|47271.2|47311.2|47271.2|47306.2|47266.2|1
1648741340000|2022-03-31 15:42:20|47313.3|47273.3|47316.2|47276.2|47319.1|47279.1|47313.3|47273.3|2
1648741350000|2022-03-31 15:42:30|47306.2|47266.2|47306.2|47266.2|47311.2|47271.2|47301.2|47261.2|6
1648741360000|2022-03-31 15:42:40|47301.2|47261.2|47306.2|47266.2|47316.2|47276.2|47301.2|47261.2|12
1648741370000|2022-03-31 15:42:50|47309.1|47269.1|47311.2|47271.2|47311.2|47271.2|47306.2|47266.2|2
1648741380000|2022-03-31 15:43:00|47313.3|47273.3|47316.2|47276.2|47321.2|47281.2|47311.2|47271.2|2
1648741390000|2022-03-31 15:43:10|47319.1|47279.1|47316.2|47276.2|47319.1|47279.1|47316.2|47276.2|2
1648741410000|2022-03-31 15:43:30|47319.1|47279.1|47316.2|47276.2|47319.1|47279.1|47316.2|47276.2|2
1648741420000|2022-03-31 15:43:40|47319.1|47279.1|47316.2|47276.2|47319.1|47279.1|47301.2|47261.2|16
1648741430000|2022-03-31 15:43:50|47333.3|47293.3|47316.2|47276.2|47334.1|47294.1|47316.2|47276.2|30
1648741440000|2022-03-31 15:44:00|47306.2|47266.2|47321.2|47281.2|47321.2|47281.2|47306.2|47266.2|6
1648741450000|2022-03-31 15:44:10|47326.2|47286.2|47326.2|47286.2|47326.2|47286.2|47326.2|47286.2|0
1648741460000|2022-03-31 15:44:20|47336.2|47296.2|47336.2|47296.2|47359.1|47319.1|47336.2|47296.2|14
1648741470000|2022-03-31 15:44:30|47331.2|47291.2|47341.2|47301.2|47346.2|47306.2|47331.2|47291.2|15
1648741480000|2022-03-31 15:44:40|47346.2|47306.2|47341.2|47301.2|47346.2|47306.2|47341.2|47301.2|4
1648741490000|2022-03-31 15:44:50|47349.9|47309.9|47349.1|47309.1|47356.2|47316.2|47349.1|47309.1|15
1648741500000|2022-03-31 15:45:00|47346.2|47306.2|47342|47302|47346.2|47306.2|47326.2|47286.2|28
1648741510000|2022-03-31 15:45:10|47339.1|47299.1|47329.1|47289.1|47339.1|47299.1|47329.1|47289.1|5
1648741520000|2022-03-31 15:45:20|47331.2|47291.2|47331.2|47291.2|47331.2|47291.2|47326.2|47286.2|7
1648741530000|2022-03-31 15:45:30|47326.2|47286.2|47341.2|47301.2|47341.2|47301.2|47326.2|47286.2|16
1648741540000|2022-03-31 15:45:40|47346.2|47306.2|47349.1|47309.1|47349.1|47309.1|47346.2|47306.2|1
1648741550000|2022-03-31 15:45:50|47346.2|47306.2|47341.2|47301.2|47346.2|47306.2|47339.1|47299.1|5
1648741560000|2022-03-31 15:46:00|47338.3|47298.3|47349.1|47309.1|47349.1|47309.1|47338.3|47298.3|26
1648741570000|2022-03-31 15:46:10|47346.2|47306.2|47339.1|47299.1|47346.2|47306.2|47339.1|47299.1|11
1648741580000|2022-03-31 15:46:20|47336.2|47296.2|47339.1|47299.1|47341.2|47301.2|47336.2|47296.2|4
1648741600000|2022-03-31 15:46:40|47336.2|47296.2|47323.3|47283.3|47336.2|47296.2|47321.2|47281.2|11
1648741610000|2022-03-31 15:46:50|47321.2|47281.2|47331.2|47291.2|47331.2|47291.2|47321.2|47281.2|2
1648741620000|2022-03-31 15:47:00|47333.3|47293.3|47341.2|47301.2|47341.2|47301.2|47331.2|47291.2|5
1648741630000|2022-03-31 15:47:10|47346.2|47306.2|47343.3|47303.3|47346.2|47306.2|47336.2|47296.2|37
1648741640000|2022-03-31 15:47:20|47346.2|47306.2|47346.2|47306.2|47346.2|47306.2|47343.3|47303.3|24
1648741650000|2022-03-31 15:47:30|47343.3|47303.3|47343.3|47303.3|47343.3|47303.3|47341.2|47301.2|4
1648741660000|2022-03-31 15:47:40|47341.2|47301.2|47363.3|47323.3|47363.3|47323.3|47341.2|47301.2|83
1648741670000|2022-03-31 15:47:50|47366.2|47326.2|47343.3|47303.3|47366.2|47326.2|47340.4|47300.4|11
1648741680000|2022-03-31 15:48:00|47350.4|47310.4|47355.4|47315.4|47360.4|47320.4|47345.4|47305.4|50
1648741690000|2022-03-31 15:48:10|47360.4|47320.4|47371.7|47331.7|47379.6|47339.6|47360.4|47320.4|34
1648741700000|2022-03-31 15:48:20|47369.6|47329.6|47371.7|47331.7|47374.6|47334.6|47361.7|47321.7|8
1648741710000|2022-03-31 15:48:30|47368.8|47328.8|47371.7|47331.7|47376.7|47336.7|47368.8|47328.8|2
1648741720000|2022-03-31 15:48:40|47368.8|47328.8|47361.7|47321.7|47371.7|47331.7|47351.7|47311.7|2
1648741730000|2022-03-31 15:48:50|47364.6|47324.6|47364.6|47324.6|47364.6|47324.6|47359.6|47319.6|1
1648741740000|2022-03-31 15:49:00|47374.6|47334.6|47379.6|47339.6|47379.6|47339.6|47354.6|47314.6|15
1648741750000|2022-03-31 15:49:10|47384.6|47344.6|47406.7|47366.7|47409.6|47369.6|47384.6|47344.6|16
1648741760000|2022-03-31 15:49:20|47409.6|47369.6|47391.7|47351.7|47409.6|47369.6|47391.7|47351.7|8
1648741770000|2022-03-31 15:49:30|47398.8|47358.8|47391.7|47351.7|47401.7|47361.7|47391.7|47351.7|3
1648741780000|2022-03-31 15:49:40|||||||||3
1648741790000|2022-03-31 15:49:50|47388.8|47348.8|47388.8|47348.8|47388.8|47348.8|47388.8|47348.8|3
1648741800000|2022-03-31 15:50:00|47384.6|47344.6|47377.5|47337.5|47384.6|47344.6|47371.7|47331.7|13
1648741810000|2022-03-31 15:50:10|47374.6|47334.6|47364.6|47324.6|47376.7|47336.7|47364.6|47324.6|7
1648741820000|2022-03-31 15:50:20|47366.7|47326.7|47374.6|47334.6|47374.6|47334.6|47366.7|47326.7|0
1648741830000|2022-03-31 15:50:30|47377.5|47337.5|47384.6|47344.6|47389.6|47349.6|47377.5|47337.5|5
1648741840000|2022-03-31 15:50:40|47378.2|47338.2|47364.6|47324.6|47378.2|47338.2|47360.4|47320.4|20
1648741850000|2022-03-31 15:50:50|47369.6|47329.6|47334.6|47294.6|47369.6|47329.6|47334.6|47294.6|20
1648741860000|2022-03-31 15:51:00|47337.5|47297.5|47329.6|47289.6|47337.5|47297.5|47324.6|47284.6|12
1648741870000|2022-03-31 15:51:10|47333.8|47293.8|47343.8|47303.8|47351.7|47311.7|47333.8|47293.8|5
1648741880000|2022-03-31 15:51:20|47351.7|47311.7|47351.7|47311.7|47354.6|47314.6|47341.7|47301.7|3
1648741890000|2022-03-31 15:51:30|47354.6|47314.6|47351.7|47311.7|47354.6|47314.6|47351.7|47311.7|8
1648741900000|2022-03-31 15:51:40|47357.5|47317.5|47349.6|47309.6|47357.5|47317.5|47346.7|47306.7|6
1648741910000|2022-03-31 15:51:50|47344.6|47304.6|47339.6|47299.6|47344.6|47304.6|47334.6|47294.6|1
1648741920000|2022-03-31 15:52:00|47341.7|47301.7|47327.5|47287.5|47347.5|47307.5|47327.5|47287.5|8
1648741930000|2022-03-31 15:52:10|47324.6|47284.6|47334.6|47294.6|47337.5|47297.5|47324.6|47284.6|7
1648741940000|2022-03-31 15:52:20|47329.6|47289.6|47289.6|47249.6|47337.5|47297.5|47276.7|47236.7|13
1648741950000|2022-03-31 15:52:30|47286.7|47246.7|47304.6|47264.6|47304.6|47264.6|47286.7|47246.7|1
1648741960000|2022-03-31 15:52:40|47301.7|47261.7|47324.6|47284.6|47324.6|47284.6|47301.7|47261.7|4
1648741970000|2022-03-31 15:52:50|47327.4|47287.4|47329.6|47289.6|47332.4|47292.4|47321.7|47281.7|6
1648741980000|2022-03-31 15:53:00|47327.4|47287.4|47299.6|47259.6|47331.7|47291.7|47299.6|47259.6|8
1648741990000|2022-03-31 15:53:10|47301.7|47261.7|47312.4|47272.4|47312.4|47272.4|47301.7|47261.7|1
1648742000000|2022-03-31 15:53:20|47309.6|47269.6|47322.4|47282.4|47322.4|47282.4|47309.6|47269.6|0
1648742010000|2022-03-31 15:53:30|47317.4|47277.4|47302.4|47262.4|47317.4|47277.4|47300.3|47260.3|4
1648742020000|2022-03-31 15:53:40|47305.3|47265.3|47279.5|47239.5|47307.4|47267.4|47274.5|47234.5|7
1648742030000|2022-03-31 15:53:50|47277.4|47237.4|47284.5|47244.5|47296.7|47256.7|47266.7|47226.7|16
1648742040000|2022-03-31 15:54:00|47281.7|47241.7|47291.7|47251.7|47291.7|47251.7|47281.7|47241.7|3
1648742050000|2022-03-31 15:54:10|47286.7|47246.7|47288.8|47248.8|47291.7|47251.7|47281.7|47241.7|6
1648742060000|2022-03-31 15:54:20|47291.7|47251.7|47269.5|47229.5|47291.7|47251.7|47269.5|47229.5|18
1648742070000|2022-03-31 15:54:30|47241.7|47201.7|47246.7|47206.7|47256.7|47216.7|47233.8|47193.8|22
1648742080000|2022-03-31 15:54:40|47248.8|47208.8|47253.8|47213.8|47263.8|47223.8|47248.8|47208.8|6
1648742090000|2022-03-31 15:54:50|47255.9|47215.9|47253.8|47213.8|47255.9|47215.9|47248.8|47208.8|9
1648742100000|2022-03-31 15:55:00|47255.9|47215.9|47238.8|47198.8|47255.9|47215.9|47238.8|47198.8|5
1648742110000|2022-03-31 15:55:10|47243.8|47203.8|47233.8|47193.8|47243.8|47203.8|47231.6|47191.6|13
1648742120000|2022-03-31 15:55:20|47236.6|47196.6|47233.8|47193.8|47241.6|47201.6|47233.8|47193.8|3
1648742130000|2022-03-31 15:55:30|47236.6|47196.6|47251.6|47211.6|47253.8|47213.8|47230.9|47190.9|6
1648742140000|2022-03-31 15:55:40|47246.6|47206.6|47276.6|47236.6|47276.6|47236.6|47246.6|47206.6|4
1648742150000|2022-03-31 15:55:50|47274.5|47234.5|47254.5|47214.5|47277.4|47237.4|47251.6|47211.6|4
1648742160000|2022-03-31 15:56:00|47256.6|47216.6|47256.6|47216.6|47256.6|47216.6|47256.6|47216.6|2
1648742170000|2022-03-31 15:56:10|47244.5|47204.5|47246.6|47206.6|47248.7|47208.7|47244.5|47204.5|11
1648742180000|2022-03-31 15:56:20|47248.7|47208.7|47248.7|47208.7|47251.6|47211.6|47241.6|47201.6|6
1648742200000|2022-03-31 15:56:40|47251.6|47211.6|47249.5|47209.5|47251.6|47211.6|47249.5|47209.5|0
1648742210000|2022-03-31 15:56:50|47252.4|47212.4|47224.5|47184.5|47252.4|47212.4|47224.5|47184.5|7
1648742230000|2022-03-31 15:57:10|47227.4|47187.4|47249.5|47209.5|47249.5|47209.5|47227.4|47187.4|11
1648742240000|2022-03-31 15:57:20|47240.8|47200.8|47245.3|47205.3|47249.5|47209.5|47240.8|47200.8|2
1648742250000|2022-03-31 15:57:30|47247.4|47207.4|47252.4|47212.4|47252.4|47212.4|47244.5|47204.5|22
1648742260000|2022-03-31 15:57:40|47261.1|47221.1|47259.5|47219.5|47261.1|47221.1|47257.4|47217.4|2
1648742270000|2022-03-31 15:57:50|47260.3|47220.3|47244.5|47204.5|47260.3|47220.3|47244.5|47204.5|6
1648742280000|2022-03-31 15:58:00|47249.5|47209.5|47252.4|47212.4|47252.4|47212.4|47244.5|47204.5|2
1648742290000|2022-03-31 15:58:10|47267.4|47227.4|47274.5|47234.5|47274.5|47234.5|47267.4|47227.4|7
1648742300000|2022-03-31 15:58:20|47277.4|47237.4|47275.3|47235.3|47285.3|47245.3|47269.5|47229.5|17
1648742310000|2022-03-31 15:58:30|47278.2|47238.2|47296.9|47256.9|47299.7|47256.9|47276.1|47216.9|16
1648742320000|2022-03-31 15:58:40|47301.9|47261.9|47302.6|47262.6|47306.9|47266.9|47301.9|47261.9|11
1648742330000|2022-03-31 15:58:50|47295.5|47255.5|47296.9|47256.9|47299.7|47259.7|47295.5|47255.5|10
1648742340000|2022-03-31 15:59:00|47294.7|47254.7|47331.3|47251.3|47331.3|47288.4|47294.7|47245.5|26
1648742350000|2022-03-31 15:59:10|47316.8|47236.8|47261.8|47221.8|47316.8|47272.6|47261.8|47206.8|2
1648742360000|2022-03-31 15:59:20|47256.1|47216.1|47299.7|47259.7|47302.6|47262.6|47256.1|47216.1|18
1648742370000|2022-03-31 15:59:30|47302.6|47262.6|47299.7|47259.7|47302.6|47262.6|47299.7|47259.7|16
1648742380000|2022-03-31 15:59:40|47306.8|47266.8|47306.8|47266.8|47306.8|47266.8|47306.8|47266.8|6
1648742400000|2022-03-31 16:00:00|47304.7|47264.7|46935.5|46815.5|47342.6|47264.7|46932.6|46812.6|73
1648742410000|2022-03-31 16:00:10|46927.1|46807.1|46944.5|46824.5|47062.6|46942.6|46853.4|46776.6|42
1648742420000|2022-03-31 16:00:20|46962.9|46842.9|47018.9|46898.9|47121.8|47041.8|46962.9|46842.9|36
1648742430000|2022-03-31 16:00:30|47021.1|46901.1|46974.5|46894.5|47032.4|46944.5|46935.3|46815.3|21
1648742440000|2022-03-31 16:00:40|46999.5|46879.5|47023.2|46903.2|47042.4|46962.4|46951.1|46878.7|26
1648742450000|2022-03-31 16:00:50|47025.3|46905.3|47083.4|46963.4|47085.3|47045.3|46985.3|46865.3|15
1648742460000|2022-03-31 16:01:00|47066.1|46946.1|47145.3|47065.3|47148.2|47068.2|47027.4|46946.1|29
1648742470000|2022-03-31 16:01:10|47147.4|47067.4|47295.3|47215.3|47309.7|47229.7|47118.7|47067.4|15
1648742480000|2022-03-31 16:01:20|47283.7|47243.7|47294.5|47254.5|47389.5|47320|47281.6|47241.6|18
1648742490000|2022-03-31 16:01:30|47289.5|47249.5|47273.2|47233.2|47313.2|47273.2|47272.4|47232.4|20
1648742500000|2022-03-31 16:01:40|47276|47236|47250.3|47210.3|47298.2|47258.2|47248.2|47208.2|7
1648742510000|2022-03-31 16:01:50|47248.2|47208.2|47190.3|47150.3|47248.2|47208.2|47185.3|47145.3|16
1648742520000|2022-03-31 16:02:00|47187.4|47147.4|47051|47011|47187.4|47147.4|47031|46991|60
1648742530000|2022-03-31 16:02:10|47043.2|47003.2|47047.4|47007.4|47069.5|47029.5|47033.2|46993.2|22
1648742540000|2022-03-31 16:02:20|47049.5|47009.5|47028.7|46988.7|47103.7|47063.7|47028.7|46988.7|17
1648742550000|2022-03-31 16:02:30|47031.6|46991.6|46991.6|46951.6|47062.4|47022.4|46983.7|46943.7|22
1648742560000|2022-03-31 16:02:40|46994.5|46954.5|47018.7|46978.7|47021.6|46981.6|46994.5|46954.5|10
1648742570000|2022-03-31 16:02:50|47021.6|46981.6|47066.6|47026.6|47066.6|47026.6|47011.6|46971.6|6
1648742580000|2022-03-31 16:03:00|47069.5|47029.5|47182.1|47142.1|47182.1|47142.1|47066.6|47026.6|16
1648742590000|2022-03-31 16:03:10|47172.1|47132.1|47170.8|47130.8|47195.8|47155.8|47148.7|47108.7|15
1648742600000|2022-03-31 16:03:20|47175.8|47135.8|47170.8|47130.8|47175.8|47135.8|47150.8|47110.8|4
1648742610000|2022-03-31 16:03:30|47172.9|47132.9|47137.1|47097.1|47172.9|47132.9|47137.1|47097.1|8
1648742620000|2022-03-31 16:03:40|47135|47095|47075.8|47035.8|47135|47095|47075.8|47035.8|35
1648742630000|2022-03-31 16:03:50|47072.9|47032.9|46957.4|46917.4|47075.8|47035.8|46957.4|46917.4|6
1648742640000|2022-03-31 16:04:00|46964.5|46924.5|47057.1|47017.1|47057.1|47017.1|46964.5|46924.5|62
1648742650000|2022-03-31 16:04:10|47059.2|47019.2|47005|46965|47062.1|47022.1|46994.2|46954.2|7
1648742660000|2022-03-31 16:04:20|47007.9|46967.9|46980.8|46940.8|47042.9|47002.9|46955.8|46915.8|13
1648742670000|2022-03-31 16:04:30|47005.8|46965.8|46956.6|46916.6|47005.8|46965.8|46945.8|46905.8|29
1648742680000|2022-03-31 16:04:40|46960.8|46920.8|46958.7|46918.7|46973.7|46933.7|46930.8|46890.8|44
1648742690000|2022-03-31 16:04:50|46961.6|46921.6|46977.9|46937.9|47012.9|46972.9|46961.6|46921.6|15
1648742700000|2022-03-31 16:05:00|46980.8|46940.8|47037.9|46997.9|47042.9|47002.9|46975.8|46935.8|15
1648742710000|2022-03-31 16:05:10|47040.8|47000.8|47040.8|47000.8|47067.9|47027.9|47037.9|46997.9|13
1648742720000|2022-03-31 16:05:20|47041.6|47001.6|46989.5|46949.5|47041.6|47001.6|46974.5|46934.5|17
1648742730000|2022-03-31 16:05:30|46979.5|46939.5|46963.7|46923.7|47003.7|46963.7|46963.7|46923.7|2
1648742740000|2022-03-31 16:05:40|46966.6|46926.6|46976.6|46936.6|46988.7|46948.7|46943.7|46903.7|8
1648742750000|2022-03-31 16:05:50|46978.7|46938.7|46924.4|46884.4|46978.7|46938.7|46904.4|46864.4|11
1648742760000|2022-03-31 16:06:00|46922.3|46882.3|46936.6|46896.6|46936.6|46896.6|46904.4|46864.4|19
1648742770000|2022-03-31 16:06:10|46946.6|46906.6|46974.4|46934.4|46993.7|46953.7|46943.7|46903.7|14
1648742780000|2022-03-31 16:06:20|46971.6|46931.6|46862.3|46822.3|46971.6|46931.6|46857.3|46817.3|20
1648742790000|2022-03-31 16:06:30|46857.3|46817.3|46770.2|46730.2|46872.3|46832.3|46770.2|46730.2|23
1648742800000|2022-03-31 16:06:40|46776|46736|46848.1|46808.1|46855.2|46815.2|46766|46726|72
1648742810000|2022-03-31 16:06:50|46850.2|46810.2|46854.4|46814.4|46907.3|46867.3|46850.2|46810.2|18
1648742820000|2022-03-31 16:07:00|46864.4|46824.4|46831.5|46791.5|46869.4|46829.4|46831.5|46791.5|12
1648742830000|2022-03-31 16:07:10|46829.4|46789.4|46834.4|46794.4|46834.4|46794.4|46803.7|46763.7|22
1648742840000|2022-03-31 16:07:20|46872.3|46832.3|46868.7|46828.7|46903.7|46863.7|46857.3|46817.3|67
1648742850000|2022-03-31 16:07:30|46871.5|46831.5|46866.5|46826.5|46879.4|46839.4|46861.5|46821.5|4
1648742860000|2022-03-31 16:07:40|46868.7|46828.7|46832.3|46792.3|46874.4|46834.4|46832.3|46792.3|5
1648742870000|2022-03-31 16:07:50|46829.4|46789.4|46830.2|46790.2|46830.2|46790.2|46825.2|46785.2|5
1648742880000|2022-03-31 16:08:00|46832.3|46792.3|46852.3|46812.3|46872.3|46832.3|46820.2|46780.2|29
1648742890000|2022-03-31 16:08:10|46849.4|46809.4|46839.4|46799.4|46866.5|46826.5|46839.4|46799.4|15
1648742900000|2022-03-31 16:08:20|46844.4|46804.4|46744.4|46704.4|46844.4|46804.4|46744.4|46704.4|9
1648742910000|2022-03-31 16:08:30|46741.5|46701.5|46739.4|46699.4|46759.4|46719.4|46688.9|46648.9|28
1648742920000|2022-03-31 16:08:40|46742.3|46702.3|46802.3|46762.3|46814.4|46774.4|46738.6|46698.6|29
1648742930000|2022-03-31 16:08:50|46801.5|46761.5|46796.5|46756.5|46822.3|46782.3|46786.5|46746.5|10
1648742940000|2022-03-31 16:09:00|46793.6|46753.6|46814.4|46774.4|46821.5|46781.5|46791.5|46751.5|9
1648742950000|2022-03-31 16:09:10|46809.4|46769.4|46866.5|46826.5|46875.2|46835.2|46809.4|46769.4|4
1648742960000|2022-03-31 16:09:20|46870.7|46830.7|46857.3|46817.3|46902.3|46862.3|46849.4|46809.4|28
1648742970000|2022-03-31 16:09:30|46854.4|46814.4|46894.4|46854.4|46900.2|46860.2|46854.4|46814.4|6
1648742980000|2022-03-31 16:09:40|46902.3|46862.3|46924.4|46884.4|46946.5|46906.5|46894.4|46854.4|12
1648742990000|2022-03-31 16:09:50|46921.5|46881.5|46921.5|46881.5|46924.4|46884.4|46911.5|46871.5|5
1648743000000|2022-03-31 16:10:00|46916.5|46876.5|46874.4|46834.4|46916.5|46876.5|46868.6|46828.6|33
1648743010000|2022-03-31 16:10:10|46877.3|46837.3|46872.3|46832.3|46912.3|46872.3|46872.3|46832.3|11
1648743020000|2022-03-31 16:10:20|46877.3|46837.3|46796|46756|46893.1|46853.1|46796|46756|12
1648743030000|2022-03-31 16:10:30|46793.9|46753.9|46801.8|46761.8|46808.9|46768.9|46761.8|46721.8|16
1648743040000|2022-03-31 16:10:40|46796|46756|46823.9|46783.9|46823.9|46783.9|46796|46756|8
1648743050000|2022-03-31 16:10:50|46821.8|46781.8|46803.9|46763.9|46826.8|46786.8|46803.9|46763.9|4
1648743060000|2022-03-31 16:11:00|46813.9|46773.9|46833.9|46793.9|46833.9|46793.9|46813.9|46773.9|1
1648743070000|2022-03-31 16:11:10|46836|46796|46826.8|46786.8|46852.5|46812.5|46826.8|46786.8|61
1648743080000|2022-03-31 16:11:20|46828.9|46788.9|46827.5|46787.5|46842.5|46802.5|46824.6|46784.6|4
1648743090000|2022-03-31 16:11:30|46831.8|46791.8|46866.8|46826.8|46866.8|46826.8|46831.8|46791.8|5
1648743100000|2022-03-31 16:11:40|46844.6|46804.6|46877.5|46837.5|46897.5|46857.5|46844.6|46804.6|8
1648743110000|2022-03-31 16:11:50|46875.4|46835.4|46888.9|46848.9|46888.9|46848.9|46852.5|46812.5|6
1648743120000|2022-03-31 16:12:00|46891.7|46851.7|46901.7|46861.7|46916.7|46876.7|46884.6|46844.6|19
1648743130000|2022-03-31 16:12:10|46911.7|46871.7|46946.7|46906.7|46951.7|46911.7|46906|46866|4
1648743140000|2022-03-31 16:12:20|46966.7|46926.7|46981.7|46941.7|47000.2|46960.2|46966.7|46926.7|42
1648743150000|2022-03-31 16:12:30|46971.7|46931.7|46999.6|46959.6|47002.5|46962.5|46968.9|46928.9|13
1648743160000|2022-03-31 16:12:40|46997.5|46957.5|46977.5|46937.5|47010.4|46970.4|46977.5|46937.5|9
1648743170000|2022-03-31 16:12:50|46986|46946|46987.5|46947.5|46997.5|46957.5|46980.4|46940.4|6
1648743180000|2022-03-31 16:13:00|46992.5|46952.5|47019.6|46979.6|47027.5|46987.5|46992.5|46952.5|8
1648743190000|2022-03-31 16:13:10|47022.5|46982.5|47010.4|46970.4|47055.4|47015.4|47010.4|46970.4|21
1648743200000|2022-03-31 16:13:20|47020.4|46980.4|47003.3|46963.3|47025.4|46985.4|46997.5|46957.5|4
1648743210000|2022-03-31 16:13:30|47032.5|46992.5|47025.4|46985.4|47033.3|46993.3|47022.5|46982.5|11
1648743220000|2022-03-31 16:13:40|47014.6|46974.6|47027.5|46987.5|47027.5|46987.5|47014.6|46974.6|5
1648743230000|2022-03-31 16:13:50|47032.5|46992.5|47035.4|46995.4|47035.4|46995.4|47022.5|46982.5|4
1648743240000|2022-03-31 16:14:00|47021.7|46981.7|47092.5|47052.5|47101.7|47061.7|47016.7|46976.7|14
1648743250000|2022-03-31 16:14:10|47095.4|47055.4|47080.4|47040.4|47095.4|47055.4|47060.4|47020.4|3
1648743260000|2022-03-31 16:14:20|47082.5|47042.5|47062.5|47022.5|47093.3|47053.3|47062.5|47022.5|16
1648743270000|2022-03-31 16:14:30|47057.5|47017.5|47062.5|47022.5|47062.5|47022.5|47027.5|46987.5|18
1648743280000|2022-03-31 16:14:40|47055.4|47015.4|47028.3|46988.3|47075.4|47035.4|47023.3|46983.3|28
1648743290000|2022-03-31 16:14:50|47033.3|46993.3|47048.3|47008.3|47060.4|47020.4|47031.2|46991.2|26
1648743300000|2022-03-31 16:15:00|47045.4|47005.4|47035.4|46995.4|47045.4|47005.4|47019.6|46979.6|4
1648743310000|2022-03-31 16:15:10|47032.5|46992.5|47045.4|47005.4|47053.3|47013.3|47022.5|46982.5|7
1648743320000|2022-03-31 16:15:20|47047.5|47007.5|47026.7|46986.7|47047.5|47007.5|47026.7|46986.7|9
1648743330000|2022-03-31 16:15:30|47028.8|46988.8|47027.5|46987.5|47039.6|46999.6|47019.6|46979.6|10
1648743340000|2022-03-31 16:15:40|47024.6|46984.6|47029.6|46989.6|47032.5|46992.5|47014.6|46974.6|9
1648743350000|2022-03-31 16:15:50|47023.8|46983.8|47026.7|46986.7|47039.6|46999.6|47014.6|46974.6|5
1648743360000|2022-03-31 16:16:00|47029.6|46989.6|46967.5|46927.5|47036.7|46996.7|46965.4|46925.4|21
1648743370000|2022-03-31 16:16:10|46969.6|46929.6|46973.3|46933.3|46973.3|46933.3|46945.4|46905.4|12
1648743380000|2022-03-31 16:16:20|46975.4|46935.4|46982.5|46942.5|46988.3|46948.3|46975.4|46935.4|1
1648743390000|2022-03-31 16:16:30|46985.4|46945.4|46958.3|46918.3|46985.4|46945.4|46958.3|46918.3|16
1648743400000|2022-03-31 16:16:40|46948.3|46908.3|46921.2|46881.2|46958.3|46918.3|46921.2|46881.2|7
1648743410000|2022-03-31 16:16:50|46927|46887|46945.4|46905.4|46951.2|46911.2|46927|46887|16
1648743420000|2022-03-31 16:17:00|46948.3|46908.3|46951.2|46911.2|46971.2|46931.2|46948.3|46908.3|8
1648743430000|2022-03-31 16:17:10|46948.3|46908.3|46958.3|46918.3|46968.3|46928.3|46948.3|46908.3|2
1648743440000|2022-03-31 16:17:20|46961.2|46921.2|46955.4|46915.4|46965.4|46925.4|46955.4|46915.4|6
1648743450000|2022-03-31 16:17:30|46948.3|46908.3|46942.5|46902.5|46955.4|46915.4|46935.4|46895.4|6
1648743460000|2022-03-31 16:17:40|46930.4|46890.4|46921.2|46881.2|46933.3|46893.3|46915.4|46875.4|4
1648743470000|2022-03-31 16:17:50|46928.3|46888.3|46853.3|46813.3|46928.3|46888.3|46853.3|46813.3|6
1648743480000|2022-03-31 16:18:00|46851.2|46811.2|46869.6|46829.6|46875.4|46835.4|46838.3|46798.3|17
1648743490000|2022-03-31 16:18:10|46873.3|46833.3|46865.4|46825.4|46873.3|46833.3|46860.4|46820.4|7
1648743500000|2022-03-31 16:18:20|46860.4|46820.4|46885.4|46845.4|46888.3|46848.3|46851.2|46811.2|17
1648743510000|2022-03-31 16:18:30|46890.4|46850.4|46878.3|46838.3|46908.3|46868.3|46878.3|46838.3|6
1648743520000|2022-03-31 16:18:40|46876.2|46836.2|46868.3|46828.3|46878.3|46838.3|46868.3|46828.3|1
1648743530000|2022-03-31 16:18:50|46872.5|46832.5|46892.5|46852.5|46908.3|46868.3|46872.5|46832.5|9
1648743540000|2022-03-31 16:19:00|46899.6|46859.6|46875.4|46835.4|46899.6|46859.6|46864.6|46824.6|8
1648743550000|2022-03-31 16:19:10|46872.5|46832.5|46852.5|46812.5|46882.5|46842.5|46852.5|46812.5|5
1648743560000|2022-03-31 16:19:20|46857.5|46817.5|46872.5|46832.5|46872.5|46832.5|46857.5|46817.5|12
1648743570000|2022-03-31 16:19:30|46884.6|46844.6|46900.4|46860.4|46910.4|46870.4|46880.4|46840.4|5
1648743580000|2022-03-31 16:19:40|46897.5|46857.5|46822.5|46782.5|46897.5|46857.5|46822.5|46782.5|14
1648743590000|2022-03-31 16:19:50|46825.4|46785.4|46826.7|46786.7|46842.5|46802.5|46824.6|46784.6|5
1648743600000|2022-03-31 16:20:00|46822.5|46782.5|46862.5|46822.5|46862.5|46822.5|46816.7|46776.7|12
1648743610000|2022-03-31 16:20:10|46855.4|46815.4|46828.3|46788.3|46855.4|46815.4|46812.5|46772.5|22
1648743620000|2022-03-31 16:20:20|46826.1|46786.1|46811.1|46771.1|46828.3|46788.3|46811.1|46771.1|2
1648743630000|2022-03-31 16:20:30|46818.3|46778.3|46865.4|46825.4|46870.4|46830.4|46815.4|46775.4|9
1648743640000|2022-03-31 16:20:40|46868.2|46828.2|46828.2|46788.2|46870.4|46830.4|46828.2|46788.2|2
1648743650000|2022-03-31 16:20:50|46818.2|46778.2|46818.2|46778.2|46828.2|46788.2|46810.4|46770.4|3
1648743660000|2022-03-31 16:21:00|46822.5|46782.5|46808.2|46768.2|46830.4|46790.4|46808.2|46768.2|4
1648743670000|2022-03-31 16:21:10|46815.4|46775.4|46828.2|46788.2|46828.2|46788.2|46808.2|46768.2|5
1648743680000|2022-03-31 16:21:20|46831.1|46791.1|46821.1|46781.1|46831.1|46791.1|46818.2|46778.2|1
1648743690000|2022-03-31 16:21:30|46828.2|46788.2|46832.5|46792.5|46842.5|46802.5|46812.5|46772.5|11
1648743700000|2022-03-31 16:21:40|46817.5|46777.5|46830.3|46790.3|46830.3|46790.3|46817.5|46777.5|6
1648743710000|2022-03-31 16:21:50|46832.5|46792.5|46812.5|46772.5|46839.6|46799.6|46812.5|46772.5|15
1648743720000|2022-03-31 16:22:00|46814.6|46774.6|46842.5|46802.5|46868.2|46828.2|46814.6|46774.6|7
1648743730000|2022-03-31 16:22:10|46840.3|46800.3|46805.3|46765.3|46845.3|46805.3|46792.5|46752.5|10
1648743740000|2022-03-31 16:22:20|46808.2|46768.2|46801.1|46761.1|46808.2|46768.2|46790.3|46750.3|17
1648743750000|2022-03-31 16:22:30|46798.2|46758.2|46800.3|46760.3|46806.1|46766.1|46793.2|46753.2|25
1648743760000|2022-03-31 16:22:40|46802.4|46762.4|46812.4|46772.4|46815.3|46775.3|46802.4|46762.4|9
1648743770000|2022-03-31 16:22:50|46809.6|46769.6|46789.6|46749.6|46812.4|46772.4|46789.6|46749.6|9
1648743780000|2022-03-31 16:23:00|46786.7|46746.7|46770.3|46730.3|46789.6|46749.6|46754.6|46714.6|28
1648743790000|2022-03-31 16:23:10|46767.4|46727.4|46795.3|46755.3|46800.3|46760.3|46760.3|46720.3|8
1648743800000|2022-03-31 16:23:20|46792.4|46752.4|46767.4|46727.4|46792.4|46752.4|46767.4|46727.4|3
1648743810000|2022-03-31 16:23:30|46770.3|46730.3|46752.4|46712.4|46775.3|46735.3|46752.4|46712.4|14
1648743820000|2022-03-31 16:23:40|46749.5|46709.5|46700.3|46660.3|46749.5|46709.5|46700.3|46660.3|2
1648743830000|2022-03-31 16:23:50|46710.3|46670.3|46728.2|46688.2|46728.2|46688.2|46702.4|46662.4|15
1648743840000|2022-03-31 16:24:00|46726.1|46686.1|46721.1|46681.1|46726.1|46686.1|46716.1|46676.1|3
1648743850000|2022-03-31 16:24:10|46716.1|46676.1|46715.3|46675.3|46726.1|46686.1|46710.3|46670.3|12
1648743860000|2022-03-31 16:24:20|46712.4|46672.4|46715.3|46675.3|46720.3|46680.3|46708.2|46668.2|6
1648743870000|2022-03-31 16:24:30|46712.4|46672.4|46652.4|46612.4|46712.4|46672.4|46652.4|46612.4|12
1648743880000|2022-03-31 16:24:40|46654.5|46614.5|46649.5|46609.5|46697.4|46657.4|46644.5|46604.5|26
1648743890000|2022-03-31 16:24:50|46644.5|46604.5|46646.6|46606.6|46662.4|46622.4|46624.5|46584.5|31
1648743900000|2022-03-31 16:25:00|46642.4|46602.4|46606.6|46566.6|46661.6|46621.6|46604.5|46564.5|52
1648743910000|2022-03-31 16:25:10|46599.5|46559.5|46564.5|46524.5|46606.6|46566.6|46519.5|46479.5|27
1648743920000|2022-03-31 16:25:20|46566.6|46526.6|46526.6|46486.6|46566.6|46526.6|46526.6|46486.6|16
1648743930000|2022-03-31 16:25:30|46534.5|46494.5|46546.6|46506.6|46549.5|46509.5|46524.5|46484.5|14
1648743940000|2022-03-31 16:25:40|46548.7|46508.7|46589.5|46549.5|46589.5|46549.5|46546.6|46506.6|7
1648743950000|2022-03-31 16:25:50|46586.6|46546.6|46606.6|46566.6|46612.4|46572.4|46586.6|46546.6|8
1648743960000|2022-03-31 16:26:00|46596.6|46556.6|46582.4|46542.4|46599.5|46559.5|46576.6|46536.6|4
1648743970000|2022-03-31 16:26:10|46579.5|46539.5|46535.9|46495.9|46582.4|46542.4|46535.9|46495.9|15
1648743980000|2022-03-31 16:26:20|46503.7|46463.7|46510.8|46470.8|46530.9|46490.9|46475.8|46435.8|40
1648743990000|2022-03-31 16:26:30|46508.7|46468.7|46498.7|46458.7|46510.8|46470.8|46475.8|46435.8|19
1648744000000|2022-03-31 16:26:40|46500.8|46460.8|46483|46443|46510.8|46470.8|46483|46443|12
1648744010000|2022-03-31 16:26:50|46485.1|46445.1|46515.1|46475.1|46520.1|46480.1|46483|46443|19
1648744020000|2022-03-31 16:27:00|46520.1|46480.1|46578|46538|46603|46563|46498|46458|37
1648744030000|2022-03-31 16:27:10|46575.1|46535.1|46573|46533|46580.8|46540.8|46570.8|46530.8|6
1648744040000|2022-03-31 16:27:20|46578|46538|46609.3|46569.3|46609.3|46569.3|46578|46538|44
1648744050000|2022-03-31 16:27:30|46602.2|46562.2|46594.3|46554.3|46631.4|46591.4|46594.3|46554.3|22
1648744060000|2022-03-31 16:27:40|46596.4|46556.4|46649.3|46609.3|46654.3|46614.3|46594.3|46554.3|30
1648744070000|2022-03-31 16:27:50|46647.2|46607.2|46669.3|46629.3|46674.3|46634.3|46647.2|46607.2|11
1648744080000|2022-03-31 16:28:00|46666.4|46626.4|46629.3|46589.3|46667.2|46627.2|46629.3|46589.3|9
1648744090000|2022-03-31 16:28:10|46627.2|46587.2|46672.2|46632.2|46672.2|46632.2|46627.2|46587.2|11
1648744100000|2022-03-31 16:28:20|46679.3|46639.3|46725|46685|46725|46685|46662.2|46622.2|29
1648744110000|2022-03-31 16:28:30|46722.9|46682.9|46705|46665|46722.9|46682.9|46702.9|46662.9|16
1648744120000|2022-03-31 16:28:40|46722.9|46682.9|46685|46645|46722.9|46682.9|46685|46645|24
1648744130000|2022-03-31 16:28:50|46682.9|46642.9|46690|46650|46702.9|46662.9|46677.2|46637.2|13
1648744140000|2022-03-31 16:29:00|46695|46655|46725|46685|46725|46685|46695|46655|42
1648744150000|2022-03-31 16:29:10|46722.9|46682.9|46732.9|46692.9|46737.9|46697.9|46715|46675|7
1648744160000|2022-03-31 16:29:20|46735|46695|46670|46630|46735|46695|46670|46630|19
1648744170000|2022-03-31 16:29:30|46679.3|46639.3|46685|46645|46690|46650|46667.1|46627.1|10
1648744180000|2022-03-31 16:29:40|46689.3|46649.3|46695|46655|46695|46655|46685|46645|3
1648744190000|2022-03-31 16:29:50|46692.9|46652.9|46645|46605|46695|46655|46645|46605|3
1648744200000|2022-03-31 16:30:00|46642.9|46602.9|46602.9|46562.9|46647.9|46607.9|46602.9|46562.9|10
1648744210000|2022-03-31 16:30:10|46600|46560|46602.9|46562.9|46620|46580|46600|46560|50
1648744220000|2022-03-31 16:30:20|46607.9|46567.9|46642.9|46602.9|46642.9|46602.9|46605|46565|19
1648744230000|2022-03-31 16:30:30|46640.8|46600.8|46600.8|46560.8|46640.8|46600.8|46600.8|46560.8|11
1648744240000|2022-03-31 16:30:40|46607.9|46567.9|46590.8|46550.8|46607.9|46567.9|46590.8|46550.8|12
1648744250000|2022-03-31 16:30:50|46598.7|46558.7|46600.8|46560.8|46608.7|46568.7|46590.8|46550.8|10
1648744260000|2022-03-31 16:31:00|46590.8|46550.8|46605|46565|46607.9|46567.9|46585.8|46545.8|17
1648744270000|2022-03-31 16:31:10|46610.8|46570.8|46612.9|46572.9|46612.9|46572.9|46602.9|46562.9|18
1648744280000|2022-03-31 16:31:20|46625|46585|46625|46585|46625|46585|46617.1|46577.1|11
1648744290000|2022-03-31 16:31:30|46627.9|46587.9|46627.9|46587.9|46627.9|46587.9|46627.9|46587.9|0
1648744300000|2022-03-31 16:31:40|46625|46585|46625|46585|46625|46585|46625|46585|0
1648744310000|2022-03-31 16:31:50|46602.9|46562.9|46580|46540|46605|46565|46575|46535|51
1648744320000|2022-03-31 16:32:00|46577.9|46537.9|46585|46545|46605|46565|46577.9|46537.9|20
1648744330000|2022-03-31 16:32:10|46582.1|46542.1|46557.1|46517.1|46585|46545|46554.2|46514.2|6
1648744340000|2022-03-31 16:32:20|46554.2|46514.2|46519.2|46479.2|46557.1|46517.1|46517.1|46477.1|16
1648744350000|2022-03-31 16:32:30|46517.1|46477.1|46545|46505|46545|46505|46505|46465|24
1648744360000|2022-03-31 16:32:40|46542.1|46502.1|46522.1|46482.1|46557.1|46517.1|46522.1|46482.1|6
1648744370000|2022-03-31 16:32:50|46527.1|46487.1|46539.2|46499.2|46539.2|46499.2|46527.1|46487.1|8
1648744380000|2022-03-31 16:33:00|46541.3|46501.3|46569.2|46529.2|46577.1|46537.1|46537.1|46497.1|41
1648744390000|2022-03-31 16:33:10|46565|46525|46562.1|46522.1|46582.1|46542.1|46562.1|46522.1|8
1648744400000|2022-03-31 16:33:20|46564.2|46524.2|46601.3|46561.3|46609.2|46569.2|46564.2|46524.2|21
1648744410000|2022-03-31 16:33:30|46602.1|46562.1|46587.1|46547.1|46604.2|46564.2|46574.2|46534.2|18
1648744420000|2022-03-31 16:33:40|46582.1|46542.1|46559.2|46519.2|46582.1|46542.1|46539.2|46499.2|21
1648744430000|2022-03-31 16:33:50|46566.3|46526.3|46543.4|46503.4|46579.2|46539.2|46520.5|46480.5|16
1648744440000|2022-03-31 16:34:00|46546.3|46506.3|46553.4|46513.4|46561.3|46521.3|46546.3|46506.3|11
1648744450000|2022-03-31 16:34:10|46551.3|46511.3|46583.4|46543.4|46588.4|46548.4|46543.4|46503.4|10
1648744460000|2022-03-31 16:34:20|46589.8|46549.8|46580.5|46540.5|46593.4|46553.4|46575.5|46535.5|12
1648744470000|2022-03-31 16:34:30|46577.6|46537.6|46613.4|46573.4|46616.3|46576.3|46573.4|46533.4|17
1648744480000|2022-03-31 16:34:40|46609.2|46569.2|46619.2|46579.2|46619.2|46579.2|46603.4|46563.4|5
1648744490000|2022-03-31 16:34:50|46621.3|46581.3|46595|46555|46622.1|46582.1|46579.2|46539.2|9
1648744500000|2022-03-31 16:35:00|46592.1|46552.1|46559.2|46519.2|46595|46555|46559.2|46519.2|29
1648744510000|2022-03-31 16:35:10|46557.1|46517.1|46575|46535|46575|46535|46557.1|46517.1|9
1648744520000|2022-03-31 16:35:20|46572.1|46532.1|46595|46555|46595|46555|46572.1|46532.1|3
1648744530000|2022-03-31 16:35:30|46592.1|46552.1|46579.2|46539.2|46592.1|46552.1|46577.1|46537.1|4
1648744540000|2022-03-31 16:35:40|46585|46545|46585|46545|46589.2|46549.2|46580|46540|6
1648744550000|2022-03-31 16:35:50|46582.1|46542.1|46582.1|46542.1|46585|46545|46582.1|46542.1|0
1648744560000|2022-03-31 16:36:00|46587.1|46547.1|46549.2|46509.2|46587.1|46547.1|46549.2|46509.2|51
1648744570000|2022-03-31 16:36:10|46555|46515|46545|46505|46565|46525|46545|46505|1
1648744580000|2022-03-31 16:36:20|46530|46490|46550|46510|46550|46510|46527.1|46487.1|5
1648744590000|2022-03-31 16:36:30|46562.1|46522.1|46532.9|46492.9|46565|46525|46532.9|46492.9|36
1648744600000|2022-03-31 16:36:40|46535.8|46495.8|46532.9|46492.9|46535.8|46495.8|46532.9|46492.9|49
1648744610000|2022-03-31 16:36:50|46515.8|46475.8|46515.8|46475.8|46532.9|46492.9|46515.8|46475.8|21
1648744620000|2022-03-31 16:37:00|46522.9|46482.9|46492.9|46452.9|46522.9|46482.9|46490.8|46450.8|12
1648744630000|2022-03-31 16:37:10|46478.7|46438.7|46404.2|46364.2|46485|46445|46404.2|46364.2|31
1648744640000|2022-03-31 16:37:20|46399.2|46359.2|46411.3|46371.3|46422.1|46382.1|46377.1|46337.1|19
1648744650000|2022-03-31 16:37:30|46408.4|46368.4|46409.2|46369.2|46429.2|46389.2|46408.4|46368.4|15
1648744660000|2022-03-31 16:37:40|46406.3|46366.3|46407.1|46367.1|46411.3|46371.3|46401.3|46361.3|25
1648744670000|2022-03-31 16:37:50|46400|46360|46386.3|46346.3|46404.2|46364.2|46383.4|46343.4|39
1648744680000|2022-03-31 16:38:00|46383.4|46343.4|46413.4|46373.4|46419.2|46379.2|46381.3|46341.3|15
1648744690000|2022-03-31 16:38:10|46409.2|46369.2|46421.3|46381.3|46426.3|46386.3|46403.4|46363.4|10
1648744700000|2022-03-31 16:38:20|46423.4|46383.4|46409.2|46369.2|46423.4|46383.4|46403.4|46363.4|10
1648744710000|2022-03-31 16:38:30|46415|46375|46394.2|46354.2|46415|46375|46394.2|46354.2|9
1648744720000|2022-03-31 16:38:40|46389.2|46349.2|46397.1|46357.1|46397.1|46357.1|46376.3|46336.3|12
1648744730000|2022-03-31 16:38:50|46394.2|46354.2|46407.1|46367.1|46407.1|46367.1|46387.1|46347.1|10
1648744740000|2022-03-31 16:39:00|46417.1|46377.1|46427.1|46387.1|46435|46395|46417.1|46377.1|16
1648744750000|2022-03-31 16:39:10|46425|46385|46359.2|46319.2|46432.1|46392.1|46351.3|46311.3|29
1648744760000|2022-03-31 16:39:20|46356.3|46316.3|46353.4|46313.4|46361.3|46321.3|46350.5|46310.5|52
1648744770000|2022-03-31 16:39:30|46351.3|46311.3|46358.4|46318.4|46361.3|46321.3|46351.3|46311.3|5
1648744780000|2022-03-31 16:39:40|46361.3|46321.3|46325.5|46285.5|46373.4|46333.4|46318.4|46278.4|39
1648744790000|2022-03-31 16:39:50|46323.4|46283.4|46333.4|46293.4|46333.4|46293.4|46305.5|46265.5|21
1648744800000|2022-03-31 16:40:00|46342.6|46302.6|46343.4|46303.4|46345.5|46305.5|46335.5|46295.5|12
1648744810000|2022-03-31 16:40:10|46340.5|46300.5|46337.6|46297.6|46343.4|46303.4|46337.6|46297.6|3
1648744820000|2022-03-31 16:40:20|46342.6|46302.6|46325.5|46285.5|46355.5|46315.5|46317.6|46277.6|26
1648744830000|2022-03-31 16:40:30|46331.3|46291.3|46376.3|46336.3|46376.3|46336.3|46325.5|46285.5|19
1648744840000|2022-03-31 16:40:40|46379.2|46339.2|46419.2|46379.2|46421.3|46381.3|46379.2|46339.2|15
1648744850000|2022-03-31 16:40:50|46416.3|46376.3|46439.2|46399.2|46439.2|46399.2|46413.4|46373.4|9
1648744860000|2022-03-31 16:41:00|46441.3|46401.3|46416.3|46376.3|46449.2|46409.2|46411.3|46371.3|8
1648744870000|2022-03-31 16:41:10|46413.4|46373.4|46399.2|46359.2|46416.3|46376.3|46393.4|46353.4|7
1648744880000|2022-03-31 16:41:20|46413.4|46373.4|46373.4|46333.4|46413.4|46373.4|46368.4|46328.4|10
1648744890000|2022-03-31 16:41:30|46370.5|46330.5|46371.3|46331.3|46383.4|46343.4|46370.5|46330.5|7
1648744900000|2022-03-31 16:41:40|46361.3|46321.3|46370.5|46330.5|46373.4|46333.4|46355.5|46315.5|5
1648744910000|2022-03-31 16:41:50|46367.6|46327.6|46386.3|46346.3|46390.5|46350.5|46367.6|46327.6|5
1648744920000|2022-03-31 16:42:00|46383.4|46343.4|46423.4|46383.4|46423.4|46383.4|46383.4|46343.4|7
1648744930000|2022-03-31 16:42:10|46421.3|46381.3|46428.4|46388.4|46431.3|46391.3|46411.3|46371.3|12
1648744940000|2022-03-31 16:42:20|46433.4|46393.4|46445.5|46405.5|46450.5|46410.5|46433.4|46393.4|16
1648744950000|2022-03-31 16:42:30|46443.4|46403.4|46427.6|46387.6|46447.6|46407.6|46427.6|46387.6|5
1648744960000|2022-03-31 16:42:40|46433.4|46393.4|46410.5|46370.5|46433.4|46393.4|46410.5|46370.5|6
1648744970000|2022-03-31 16:42:50|46413.4|46373.4|46410.5|46370.5|46420.5|46380.5|46407.6|46367.6|6
1648744980000|2022-03-31 16:43:00|46407.6|46367.6|46415.5|46375.5|46420.5|46380.5|46407.6|46367.6|2
1648744990000|2022-03-31 16:43:10|46417.6|46377.6|46420.5|46380.5|46423.4|46383.4|46415.5|46375.5|0
1648745000000|2022-03-31 16:43:20|46423.4|46383.4|46422.6|46382.6|46428.4|46388.4|46415.5|46375.5|8
1648745010000|2022-03-31 16:43:30|46425.5|46385.5|46423.4|46383.4|46427.6|46387.6|46423.4|46383.4|6
1648745020000|2022-03-31 16:43:40|46425.5|46385.5|46452.6|46412.6|46452.6|46412.6|46420.5|46380.5|11
1648745030000|2022-03-31 16:43:50|46455.5|46415.5|46442.6|46402.6|46455.5|46415.5|46442.6|46402.6|5
1648745040000|2022-03-31 16:44:00|46437.6|46397.6|46449.7|46409.7|46454.7|46414.7|46432.6|46392.6|17
1648745050000|2022-03-31 16:44:10|46451.8|46411.8|46427.6|46387.6|46457.6|46417.6|46427.6|46387.6|14
1648745060000|2022-03-31 16:44:20|46425.5|46385.5|46427.6|46387.6|46427.6|46387.6|46415.5|46375.5|6
1648745070000|2022-03-31 16:44:30|46437.6|46397.6|46420.5|46380.5|46445.5|46405.5|46420.5|46380.5|13
1648745080000|2022-03-31 16:44:40|46417.6|46377.6|46424.7|46384.7|46427.6|46387.6|46407.6|46367.6|1
1648745090000|2022-03-31 16:44:50|46421.8|46381.8|46431.8|46391.8|46439.7|46399.7|46421.8|46381.8|3
1648745100000|2022-03-31 16:45:00|46434.7|46394.7|46421.8|46381.8|46439.7|46399.7|46411.8|46371.8|4
1648745110000|2022-03-31 16:45:10|46422.6|46382.6|46434.7|46394.7|46434.7|46394.7|46419.7|46379.7|2
1648745120000|2022-03-31 16:45:20|46439.7|46399.7|46439.7|46399.7|46441.8|46401.8|46434.7|46394.7|2
1648745130000|2022-03-31 16:45:30|46456.8|46416.8|46461.8|46421.8|46468.9|46428.9|46456.8|46416.8|9
1648745140000|2022-03-31 16:45:40|46459.7|46419.7|46471.8|46431.8|46481.8|46441.8|46459.7|46419.7|11
1648745150000|2022-03-31 16:45:50|46469.7|46429.7|46471.8|46431.8|46476.8|46436.8|46466.8|46426.8|6
1648745160000|2022-03-31 16:46:00|46469.7|46429.7|46471.8|46431.8|46476.8|46436.8|46469.7|46429.7|10
1648745170000|2022-03-31 16:46:10|46476.8|46436.8|46469.6|46429.6|46476.8|46436.8|46469.6|46429.6|4
1648745180000|2022-03-31 16:46:20|46471.8|46431.8|46461.8|46421.8|46471.8|46431.8|46461.8|46421.8|13
1648745190000|2022-03-31 16:46:30|46469.6|46429.6|46491.8|46451.8|46491.8|46451.8|46461.8|46421.8|8
1648745200000|2022-03-31 16:46:40|46494.6|46454.6|46499.6|46459.6|46499.6|46459.6|46491.8|46451.8|1
1648745210000|2022-03-31 16:46:50|46501.8|46461.8|46516.7|46476.7|46524.6|46484.6|46501.8|46461.8|14
1648745220000|2022-03-31 16:47:00|46514.6|46474.6|46491.7|46451.7|46514.6|46474.6|46486.7|46446.7|12
1648745230000|2022-03-31 16:47:10|46489.6|46449.6|46441.7|46401.7|46489.6|46449.6|46441.7|46401.7|9
1648745240000|2022-03-31 16:47:20|46439.6|46399.6|46429.6|46389.6|46439.6|46399.6|46421.7|46381.7|7
1648745250000|2022-03-31 16:47:30|46431.7|46391.7|46441.7|46401.7|46441.7|46401.7|46418.9|46378.9|8
1648745260000|2022-03-31 16:47:40|46444.6|46404.6|46451.7|46411.7|46451.7|46411.7|46441.7|46401.7|1
1648745270000|2022-03-31 16:47:50|46449.6|46409.6|46474.6|46434.6|46474.6|46434.6|46446.7|46406.7|4
1648745280000|2022-03-31 16:48:00|46471.7|46431.7|46446.7|46406.7|46471.7|46431.7|46446.7|46406.7|10
1648745290000|2022-03-31 16:48:10|46449.6|46409.6|46441.7|46401.7|46449.6|46409.6|46441.7|46401.7|5
1648745300000|2022-03-31 16:48:20|46436.7|46396.7|46371.7|46331.7|46436.7|46396.7|46369.6|46329.6|9
1648745310000|2022-03-31 16:48:30|46369.6|46329.6|46377.5|46337.5|46381.7|46341.7|46359.6|46319.6|17
1648745320000|2022-03-31 16:48:40|46374.6|46334.6|46349.6|46309.6|46377.5|46337.5|46349.6|46309.6|10
1648745330000|2022-03-31 16:48:50|46354.6|46314.6|46351.7|46311.7|46354.6|46314.6|46339.6|46299.6|47
1648745340000|2022-03-31 16:49:00|46349.6|46309.6|46341.7|46301.7|46349.6|46309.6|46334.6|46294.6|7
1648745350000|2022-03-31 16:49:10|46339.6|46299.6|46339.6|46299.6|46339.6|46299.6|46336.7|46296.7|2
1648745360000|2022-03-31 16:49:20|46341.7|46301.7|46361.7|46321.7|46364.6|46324.6|46341.7|46301.7|13
1648745370000|2022-03-31 16:49:30|46359.6|46319.6|46356.7|46316.7|46369.6|46329.6|46356.7|46316.7|10
1648745380000|2022-03-31 16:49:40|46359.6|46319.6|46321.7|46281.7|46361.7|46321.7|46321.7|46281.7|7
1648745390000|2022-03-31 16:49:50|46326.7|46286.7|46326.7|46286.7|46328.8|46288.8|46321.7|46281.7|13
1648745400000|2022-03-31 16:50:00|46331.7|46291.7|46311.7|46271.7|46331.7|46291.7|46311.7|46271.7|19
1648745410000|2022-03-31 16:50:10|46316.7|46276.7|46305.9|46265.9|46318.8|46278.8|46305.9|46265.9|23
1648745420000|2022-03-31 16:50:20|46303.8|46263.8|46303.8|46263.8|46313.8|46273.8|46303|46263|12
1648745430000|2022-03-31 16:50:30|46311.7|46271.7|46315.9|46275.9|46318.8|46278.8|46311.7|46271.7|8
1648745440000|2022-03-31 16:50:40|46318.8|46278.8|46335.9|46295.9|46335.9|46295.9|46318.8|46278.8|7
1648745450000|2022-03-31 16:50:50|46333|46293|46335.9|46295.9|46348.8|46308.8|46333|46293|5
1648745460000|2022-03-31 16:51:00|46330.9|46290.9|46293.8|46253.8|46333.8|46293.8|46293.8|46253.8|20
1648745470000|2022-03-31 16:51:10|46296.7|46256.7|46283.8|46243.8|46298.8|46258.8|46278.8|46238.8|31
1648745480000|2022-03-31 16:51:20|46286.7|46246.7|46288.8|46248.8|46300.9|46260.9|46286.7|46246.7|13
1648745490000|2022-03-31 16:51:30|46291.7|46251.7|46209.6|46169.6|46291.7|46251.7|46209.6|46169.6|61
1648745500000|2022-03-31 16:51:40|46222.5|46182.5|46229.6|46189.6|46239.6|46199.6|46222.5|46182.5|12
1648745510000|2022-03-31 16:51:50|46241.7|46201.7|46254.6|46214.6|46259.6|46219.6|46241.7|46201.7|3
1648745520000|2022-03-31 16:52:00|46256.7|46216.7|46281.7|46241.7|46286.7|46246.7|46248.8|46208.8|25
1648745530000|2022-03-31 16:52:10|46283.8|46243.8|46274.6|46234.6|46286.7|46246.7|46264.6|46224.6|7
1648745540000|2022-03-31 16:52:20|46271.7|46231.7|46301.7|46261.7|46301.7|46261.7|46271.7|46231.7|2
1648745550000|2022-03-31 16:52:30|46289.6|46249.6|46296.7|46256.7|46306.7|46266.7|46289.6|46249.6|17
1648745560000|2022-03-31 16:52:40|46299.6|46259.6|46223.8|46183.8|46299.6|46259.6|46218.8|46178.8|34
1648745570000|2022-03-31 16:52:50|46225.9|46185.9|46198.8|46158.8|46225.9|46185.9|46195.9|46155.9|24
1648745580000|2022-03-31 16:53:00|46195.9|46155.9|46215.9|46175.9|46235.9|46195.9|46195.9|46155.9|18
1648745590000|2022-03-31 16:53:10|46220.9|46180.9|46223.8|46183.8|46261.7|46221.7|46220.9|46180.9|20
1648745600000|2022-03-31 16:53:20|46226.7|46186.7|46187.5|46147.5|46231.7|46191.7|46174.6|46134.6|37
1648745610000|2022-03-31 16:53:30|46189.6|46149.6|46201.7|46161.7|46211.7|46171.7|46189.6|46149.6|17
1648745620000|2022-03-31 16:53:40|46219.6|46179.6|46193.8|46153.8|46241.7|46201.7|46193.8|46153.8|29
1648745630000|2022-03-31 16:53:50|46196.7|46156.7|46193.8|46153.8|46208.8|46168.8|46193.8|46153.8|12
1648745640000|2022-03-31 16:54:00|46186.7|46146.7|46185.9|46145.9|46193.8|46153.8|46175.9|46135.9|74
1648745650000|2022-03-31 16:54:10|46177.2|46137.2|46110.9|46070.9|46195.9|46155.9|46110.9|46070.9|54
1648745660000|2022-03-31 16:54:20|46125.9|46085.9|46145.9|46105.9|46168.8|46128.8|46125.9|46085.9|21
1648745670000|2022-03-31 16:54:30|46148.8|46108.8|46113.8|46073.8|46148.8|46108.8|46110.9|46070.9|13
1648745680000|2022-03-31 16:54:40|46120.9|46080.9|46115.9|46075.9|46135.1|46095.1|46110.9|46070.9|25
1648745690000|2022-03-31 16:54:50|46113.8|46073.8|46115.9|46075.9|46120.9|46080.9|46105.9|46065.9|21
1648745700000|2022-03-31 16:55:00|46110.9|46070.9|46100.9|46060.9|46115.9|46075.9|46100.9|46060.9|13
1648745710000|2022-03-31 16:55:10|46105.9|46065.9|46110.9|46070.9|46120.9|46080.9|46100.9|46060.9|35
1648745720000|2022-03-31 16:55:20|46113|46073|46115.9|46075.9|46120.9|46080.9|46095.1|46055.1|14
1648745730000|2022-03-31 16:55:30|46120.9|46080.9|46105.9|46065.9|46120.9|46080.9|46103.8|46063.8|11
1648745740000|2022-03-31 16:55:40|46108.8|46068.8|46125.9|46085.9|46128.8|46088.8|46105.9|46065.9|3
1648745750000|2022-03-31 16:55:50|46145.9|46105.9|46120.9|46080.9|46145.9|46105.9|46120.9|46080.9|23
1648745760000|2022-03-31 16:56:00|46115.9|46075.9|46125.9|46085.9|46125.9|46085.9|46115.9|46075.9|13
1648745770000|2022-03-31 16:56:10|46123.8|46083.8|46153|46113|46153|46113|46115.9|46075.9|19
1648745780000|2022-03-31 16:56:20|46155.9|46115.9|46145.9|46105.9|46155.9|46115.9|46140.9|46100.9|11
1648745790000|2022-03-31 16:56:30|46160.9|46120.9|46175.1|46135.1|46180.9|46140.9|46160.9|46120.9|25
1648745800000|2022-03-31 16:56:40|46180.9|46140.9|46230.9|46190.9|46233.8|46193.8|46180.9|46140.9|25
1648745810000|2022-03-31 16:56:50|46233|46193|46233|46193|46237.2|46197.2|46230.9|46190.9|22
1648745820000|2022-03-31 16:57:00|46230.9|46190.9|46243|46203|46243|46203|46225.9|46185.9|65
1648745830000|2022-03-31 16:57:10|46240.9|46200.9|46250.9|46210.9|46253.8|46213.8|46230.9|46190.9|42
1648745840000|2022-03-31 16:57:20|46248.8|46208.8|46245.9|46205.9|46250.9|46210.9|46240.9|46200.9|18
1648745850000|2022-03-31 16:57:30|46243.8|46203.8|46258.8|46218.8|46263.8|46223.8|46243.8|46203.8|5
1648745860000|2022-03-31 16:57:40|46261.7|46221.7|46265.1|46225.1|46271.7|46231.7|46243.8|46203.8|35
1648745870000|2022-03-31 16:57:50|46270.9|46230.9|46260.9|46220.9|46273.8|46233.8|46225.9|46185.9|17
1648745880000|2022-03-31 16:58:00|46263.8|46223.8|46265.9|46225.9|46273.8|46233.8|46260.9|46220.9|19
1648745890000|2022-03-31 16:58:10|46263.8|46223.8|46283.8|46243.8|46283.8|46243.8|46260.9|46220.9|14
1648745900000|2022-03-31 16:58:20|46295.9|46255.9|46328|46288|46340.1|46300.1|46295.9|46255.9|33
1648745910000|2022-03-31 16:58:30|46318|46278|46300.1|46260.1|46318|46278|46300.1|46260.1|5
1648745920000|2022-03-31 16:58:40|46298|46258|46303|46263|46315.9|46275.9|46298|46258|10
1648745930000|2022-03-31 16:58:50|46300.1|46260.1|46300.1|46260.1|46305.9|46265.9|46295.1|46255.1|36
1648745940000|2022-03-31 16:59:00|46283|46243|46325.1|46285.1|46325.1|46285.1|46280.1|46240.1|21
1648745950000|2022-03-31 16:59:10|46328|46288|46335.9|46295.9|46352.2|46312.2|46328|46288|26
1648745960000|2022-03-31 16:59:20|46333|46293|46343|46303|46365.1|46325.1|46330.1|46290.1|12
1648745970000|2022-03-31 16:59:30|46340.1|46300.1|46338|46298|46343|46303|46338|46298|2
1648745980000|2022-03-31 16:59:40|46335.1|46295.1|46340.1|46300.1|46340.1|46300.1|46332.2|46292.2|36
1648745990000|2022-03-31 16:59:50|46338|46298|46320.1|46280.1|46340.1|46300.1|46320.1|46280.1|9
1648746000000|2022-03-31 17:00:00|46318|46278|46308|46268|46318|46278|46285.1|46245.1|17
1648746010000|2022-03-31 17:00:10|46305.1|46265.1|46300.1|46260.1|46318|46278|46298|46258|26
1648746020000|2022-03-31 17:00:20|46305.1|46265.1|46278|46238|46305.1|46265.1|46275.1|46235.1|55
1648746030000|2022-03-31 17:00:30|46272.2|46232.2|46247.9|46207.9|46278|46238|46247.9|46207.9|23
1648746040000|2022-03-31 17:00:40|46257.9|46217.9|46257.9|46217.9|46270.1|46230.1|46257.9|46217.9|7
1648746050000|2022-03-31 17:00:50|46265.1|46225.1|46247.9|46207.9|46265.8|46225.8|46247.9|46207.9|93
1648746060000|2022-03-31 17:01:00|46250.1|46210.1|46250.1|46210.1|46255.8|46215.8|46250.1|46210.1|8
1648746070000|2022-03-31 17:01:10|46262.2|46222.2|46275|46235|46280|46240|46262.2|46222.2|25
1648746080000|2022-03-31 17:01:20|46267.9|46227.9|46287.2|46247.2|46289.3|46249.3|46265|46225|13
1648746090000|2022-03-31 17:01:30|46250|46210|46250|46210|46250|46210|46250|46210|3
1648746100000|2022-03-31 17:01:40|46247.2|46207.2|46250|46210|46250|46210|46247.2|46207.2|0
1648746110000|2022-03-31 17:01:50|46247.2|46207.2|46247.1|46207.1|46250|46210|46247.1|46207.1|1
1648746120000|2022-03-31 17:02:00|46241.4|46201.4|46230|46190|46241.4|46201.4|46222.1|46182.1|4
1648746130000|2022-03-31 17:02:10|46240|46200|46224.3|46184.3|46240|46200|46224.3|46184.3|6
1648746140000|2022-03-31 17:02:20|46227.1|46187.1|46200|46160|46227.1|46187.1|46200|46160|2
1648746150000|2022-03-31 17:02:30|46202.1|46162.1|46182.1|46142.1|46202.1|46162.1|46174.2|46134.2|17
1648746160000|2022-03-31 17:02:40|46185|46145|46190|46150|46200|46160|46177.9|46137.9|10
1648746170000|2022-03-31 17:02:50|46180|46140|46200|46160|46205.8|46165.8|46180|46140|7
1648746180000|2022-03-31 17:03:00|46205.8|46165.8|46202.9|46162.9|46215|46175|46202.9|46162.9|2
1648746190000|2022-03-31 17:03:10|46205.8|46165.8|46210|46170|46215.8|46175.8|46205.8|46165.8|1
1648746200000|2022-03-31 17:03:20|46215.8|46175.8|46220|46180|46220|46180|46210|46170|1
1648746210000|2022-03-31 17:03:30|46217.9|46177.9|46200|46160|46217.9|46177.9|46190|46150|10
1648746220000|2022-03-31 17:03:40|46202.9|46162.9|46210|46170|46210|46170|46200|46160|2
1648746230000|2022-03-31 17:03:50|46212.9|46172.9|46217.9|46177.9|46220|46180|46210|46170|1
1648746240000|2022-03-31 17:04:00|46215.8|46175.8|46197.9|46157.9|46220|46180|46197.9|46157.9|2
1648746250000|2022-03-31 17:04:10|46200.8|46160.8|46210|46170|46212.9|46172.9|46200.8|46160.8|3
1648746260000|2022-03-31 17:04:20|46215.8|46175.8|46220|46180|46220|46180|46210|46170|3
1648746270000|2022-03-31 17:04:30|46210|46170|46210|46170|46210|46170|46197.9|46157.9|13
1648746280000|2022-03-31 17:04:40|46200|46160|46214.2|46174.2|46222.1|46182.1|46195|46155|22
1648746290000|2022-03-31 17:04:50|46209.2|46169.2|46179.2|46139.2|46209.2|46169.2|46174.2|46134.2|12
1648746300000|2022-03-31 17:05:00|46182.1|46142.1|46184.2|46144.2|46184.2|46144.2|46177.1|46137.1|9
1648746310000|2022-03-31 17:05:10|46182.1|46142.1|46182.1|46142.1|46190|46150|46174.2|46134.2|6
1648746320000|2022-03-31 17:05:20|46189.2|46149.2|46202.1|46162.1|46204.2|46164.2|46187.1|46147.1|6
1648746330000|2022-03-31 17:05:30|46200|46160|46194.2|46154.2|46200|46160|46192.1|46152.1|0
1648746340000|2022-03-31 17:05:40|46197.1|46157.1|46222.1|46182.1|46222.1|46182.1|46197.1|46157.1|3
1648746350000|2022-03-31 17:05:50|46224.2|46184.2|46230|46190|46230|46190|46220|46180|1
1648746360000|2022-03-31 17:06:00|46227.1|46187.1|46234.2|46194.2|46234.2|46194.2|46217.1|46177.1|11
1648746370000|2022-03-31 17:06:10|46240|46200|46234.2|46194.2|46240|46200|46232.1|46192.1|1
1648746380000|2022-03-31 17:06:20|46237.1|46197.1|46242.1|46202.1|46242.1|46202.1|46234.2|46194.2|2
1648746390000|2022-03-31 17:06:30|46236.3|46196.3|46252.1|46212.1|46254.2|46214.2|46236.3|46196.3|17
1648746400000|2022-03-31 17:06:40|46249.2|46209.2|46239.2|46199.2|46254.2|46214.2|46239.2|46199.2|24
1648746410000|2022-03-31 17:06:50|46242.1|46202.1|46244.2|46204.2|46244.2|46204.2|46234.2|46194.2|7
1648746420000|2022-03-31 17:07:00|46234.2|46194.2|46224.2|46184.2|46237.1|46197.1|46214.2|46174.2|13
1648746430000|2022-03-31 17:07:10|46225|46185|46220|46180|46225|46185|46215|46175|1
1648746440000|2022-03-31 17:07:20|46222.1|46182.1|46217.9|46177.9|46230|46190|46202.9|46162.9|5
1648746450000|2022-03-31 17:07:30|46212.9|46172.9|46192.9|46152.9|46212.9|46172.9|46182.1|46142.1|10
1648746460000|2022-03-31 17:07:40|46187.9|46147.9|46190|46150|46192.9|46152.9|46185|46145|0
1648746470000|2022-03-31 17:07:50|46192.1|46152.1|46200|46160|46200|46160|46190|46150|9
1648746480000|2022-03-31 17:08:00|46202.9|46162.9|46205|46165|46205|46165|46197.9|46157.9|2
1648746490000|2022-03-31 17:08:10|46200|46160|46197.1|46157.1|46210|46170|46195|46155|19
1648746500000|2022-03-31 17:08:20|46202.1|46162.1|46170|46130|46207.1|46167.1|46170|46130|20
1648746510000|2022-03-31 17:08:30|46172.1|46132.1|46192.1|46152.1|46192.1|46152.1|46170|46130|12
1648746520000|2022-03-31 17:08:40|46185|46145|46164.2|46124.2|46185|46145|46162.1|46122.1|13
1648746530000|2022-03-31 17:08:50|46170|46130|46172.1|46132.1|46177.1|46137.1|46162.1|46122.1|20
1648746540000|2022-03-31 17:09:00|46174.2|46134.2|46174.2|46134.2|46177.1|46137.1|46172.1|46132.1|28
1648746550000|2022-03-31 17:09:10|46177.1|46137.1|46162.1|46122.1|46177.1|46137.1|46157.1|46117.1|9
1648746560000|2022-03-31 17:09:20|46160|46120|46162.1|46122.1|46162.1|46122.1|46160|46120|6
1648746570000|2022-03-31 17:09:30|46160|46120|46160|46120|46162.1|46122.1|46160|46120|1
1648746580000|2022-03-31 17:09:40|46162.1|46122.1|46161.3|46121.3|46167.1|46127.1|46159.2|46119.2|8
1648746590000|2022-03-31 17:09:50|46164.2|46124.2|46144.2|46104.2|46167.1|46127.1|46137.1|46097.1|18
1648746600000|2022-03-31 17:10:00|46151.3|46111.3|46151.3|46111.3|46151.3|46111.3|46149.2|46109.2|8
1648746610000|2022-03-31 17:10:10|46149.2|46109.2|46104.2|46064.2|46149.2|46109.2|46104.2|46064.2|20
1648746620000|2022-03-31 17:10:20|46106.3|46066.3|46117.1|46077.1|46120|46080|46092.1|46052.1|8
1648746630000|2022-03-31 17:10:30|46120|46080|46117.1|46077.1|46120|46080|46117.1|46077.1|1
1648746640000|2022-03-31 17:10:40|46114.2|46074.2|46130|46090|46130|46090|46114.2|46074.2|3
1648746650000|2022-03-31 17:10:50|46127.1|46087.1|46139.2|46099.2|46144.2|46104.2|46124.2|46084.2|10
1648746660000|2022-03-31 17:11:00|46149.2|46109.2|46142.1|46102.1|46151.3|46111.3|46142.1|46102.1|43
1648746670000|2022-03-31 17:11:10|46137.9|46097.9|46132.1|46092.1|46137.9|46097.9|46124.2|46084.2|5
1648746680000|2022-03-31 17:11:20|46134.2|46094.2|46124.2|46084.2|46134.2|46094.2|46121.3|46081.3|10
1648746690000|2022-03-31 17:11:30|46134.2|46094.2|46139.2|46099.2|46142.1|46102.1|46134.2|46094.2|9
1648746700000|2022-03-31 17:11:40|46144.2|46104.2|46149.2|46109.2|46151.3|46111.3|46144.2|46104.2|17
1648746710000|2022-03-31 17:11:50|46144.2|46104.2|46149.2|46109.2|46149.2|46109.2|46142.1|46102.1|2
1648746720000|2022-03-31 17:12:00|46141.3|46101.3|46144.2|46104.2|46144.2|46104.2|46141.3|46101.3|9
1648746730000|2022-03-31 17:12:10|46154.2|46114.2|46144.2|46104.2|46154.2|46114.2|46139.2|46099.2|13
1648746740000|2022-03-31 17:12:20|46129.2|46089.2|46149.2|46109.2|46149.2|46109.2|46129.2|46089.2|23
1648746750000|2022-03-31 17:12:30|46147.1|46107.1|46128.4|46088.4|46154.2|46114.2|46128.4|46088.4|15
1648746760000|2022-03-31 17:12:40|46129.2|46089.2|46119.2|46079.2|46129.2|46089.2|46119.2|46079.2|36
1648746770000|2022-03-31 17:12:50|46118.4|46078.4|46111.3|46071.3|46118.4|46078.4|46111.3|46071.3|12
1648746780000|2022-03-31 17:13:00|46108.4|46068.4|46101.3|46061.3|46128.4|46088.4|46098.4|46058.4|9
1648746790000|2022-03-31 17:13:10|46098.4|46058.4|46103.4|46063.4|46103.4|46063.4|46088.4|46048.4|5
1648746800000|2022-03-31 17:13:20|46108.4|46068.4|46118.4|46078.4|46118.4|46078.4|46106.3|46066.3|8
1648746810000|2022-03-31 17:13:30|46120.5|46080.5|46118.4|46078.4|46123.4|46083.4|46113.4|46073.4|8
1648746820000|2022-03-31 17:13:40|46121.3|46081.3|46128.4|46088.4|46131.3|46091.3|46121.3|46081.3|3
1648746830000|2022-03-31 17:13:50|46125.5|46085.5|46148.4|46108.4|46151.3|46111.3|46125.5|46085.5|14
1648746840000|2022-03-31 17:14:00|46138.4|46098.4|46178.4|46138.4|46178.4|46138.4|46138.4|46098.4|17
1648746850000|2022-03-31 17:14:10|||||||||9
1648746860000|2022-03-31 17:14:20|46180.5|46140.5|46168.4|46128.4|46183.4|46143.4|46168.4|46128.4|6
1648746870000|2022-03-31 17:14:30|46176.2|46136.2|46178.4|46138.4|46181.2|46141.2|46168.4|46128.4|22
1648746880000|2022-03-31 17:14:40|46176.2|46136.2|46178.3|46138.3|46188.4|46148.4|46173.4|46133.4|7
1648746890000|2022-03-31 17:14:50|46182.6|46142.6|46235.5|46195.5|46235.5|46195.5|46182.6|46142.6|21
1648746900000|2022-03-31 17:15:00|46232.6|46192.6|46250.5|46210.5|46272.6|46232.6|46230.5|46190.5|48
1648746910000|2022-03-31 17:15:10|46242.6|46202.6|46230.4|46190.4|46242.6|46202.6|46227.6|46187.6|12
1648746920000|2022-03-31 17:15:20|46232.6|46192.6|46227.6|46187.6|46232.6|46192.6|46227.6|46187.6|1
1648746930000|2022-03-31 17:15:30|46217.6|46177.6|46227.6|46187.6|46242.6|46202.6|46217.6|46177.6|17
1648746940000|2022-03-31 17:15:40|46232.6|46192.6|46237.5|46197.5|46237.5|46197.5|46227.6|46187.6|4
1648746950000|2022-03-31 17:15:50|46235.4|46195.4|46240.4|46200.4|46242.5|46202.5|46232.5|46192.5|4
1648746960000|2022-03-31 17:16:00|46237.5|46197.5|46234.7|46194.7|46244.7|46204.7|46234.7|46194.7|13
1648746970000|2022-03-31 17:16:10|46232.5|46192.5|46216.8|46176.8|46232.5|46192.5|46214.7|46174.7|4
1648746980000|2022-03-31 17:16:20|46221.8|46181.8|46214.6|46174.6|46221.8|46181.8|46211.8|46171.8|7
1648746990000|2022-03-31 17:16:30|46211.8|46171.8|46236.8|46196.8|46236.8|46196.8|46211.8|46171.8|4
1648747000000|2022-03-31 17:16:40|46244.6|46204.6|46246.7|46206.7|46257.5|46217.5|46244.6|46204.6|5
1648747010000|2022-03-31 17:16:50|46241.7|46201.7|46236.7|46196.7|46246.7|46206.7|46231.7|46191.7|11
1648747020000|2022-03-31 17:17:00|46241.7|46201.7|46181.7|46141.7|46241.7|46201.7|46171.7|46131.7|11
1648747030000|2022-03-31 17:17:10|46173.9|46133.9|46187.5|46147.5|46187.5|46147.5|46173.9|46133.9|20
1648747040000|2022-03-31 17:17:20|46192.5|46152.5|46202.5|46162.5|46204.6|46164.6|46192.5|46152.5|9
1648747050000|2022-03-31 17:17:30|46200.4|46160.4|46232.5|46192.5|46232.5|46192.5|46197.5|46157.5|6
1648747060000|2022-03-31 17:17:40|46230.4|46190.4|46232.5|46192.5|46232.5|46192.5|46230.4|46190.4|1
1648747070000|2022-03-31 17:17:50|46230.4|46190.4|46222.5|46182.5|46232.5|46192.5|46217.5|46177.5|12
1648747080000|2022-03-31 17:18:00|46242.5|46202.5|46240.4|46200.4|46245.4|46205.4|46237.5|46197.5|3
1648747090000|2022-03-31 17:18:10|46242.5|46202.5|46257.5|46217.5|46270.4|46230.4|46242.5|46202.5|12
1648747100000|2022-03-31 17:18:20|46260.4|46220.4|46260.4|46220.4|46265.4|46225.4|46257.5|46217.5|15
1648747110000|2022-03-31 17:18:30|46257.5|46217.5|46255.4|46215.4|46267.5|46227.5|46252.5|46212.5|11
1648747120000|2022-03-31 17:18:40|46257.5|46217.5|46260.4|46220.4|46260.4|46220.4|46257.5|46217.5|2
1648747130000|2022-03-31 17:18:50|46257.5|46217.5|46252.5|46212.5|46257.5|46217.5|46250.4|46210.4|6
1648747140000|2022-03-31 17:19:00|46250.4|46210.4|46234.6|46194.6|46252.5|46212.5|46227.5|46187.5|7
1648747150000|2022-03-31 17:19:10|46232.5|46192.5|46222.5|46182.5|46232.5|46192.5|46217.5|46177.5|5
1648747160000|2022-03-31 17:19:20|46224.6|46184.6|46224.6|46184.6|46227.5|46187.5|46211.7|46171.7|8
1648747170000|2022-03-31 17:19:30|46221.7|46181.7|46229.6|46189.6|46231.7|46191.7|46219.6|46179.6|28
1648747180000|2022-03-31 17:19:40|46226.7|46186.7|46226.7|46186.7|46229.6|46189.6|46224.6|46184.6|5
1648747190000|2022-03-31 17:19:50|46231.7|46191.7|46241.7|46201.7|46241.7|46201.7|46231.7|46191.7|11
1648747200000|2022-03-31 17:20:00|46236.7|46196.7|46241.7|46201.7|46241.7|46201.7|46224.6|46184.6|20
1648747210000|2022-03-31 17:20:10|46244.6|46204.6|46244.6|46204.6|46244.6|46204.6|46244.6|46204.6|1
1648747220000|2022-03-31 17:20:20|46249.6|46209.6|46241.7|46201.7|46249.6|46209.6|46236.7|46196.7|12
1648747230000|2022-03-31 17:20:30|46244.6|46204.6|46246.7|46206.7|46246.7|46206.7|46236.7|46196.7|6
1648747240000|2022-03-31 17:20:40|46254.6|46214.6|46256.7|46216.7|46256.7|46216.7|46254.6|46214.6|4
1648747250000|2022-03-31 17:20:50|46261.7|46221.7|46264.6|46224.6|46264.6|46224.6|46261.7|46221.7|3
1648747260000|2022-03-31 17:21:00|46254.6|46214.6|46247.5|46207.5|46257.5|46217.5|46247.5|46207.5|6
1648747270000|2022-03-31 17:21:10|46257.5|46217.5|46281.7|46241.7|46281.7|46241.7|46254.6|46214.6|21
1648747280000|2022-03-31 17:21:20|46279.6|46239.6|46271.7|46231.7|46279.6|46239.6|46271.7|46231.7|3
1648747290000|2022-03-31 17:21:30|46279.6|46239.6|46276.7|46236.7|46279.6|46239.6|46276.7|46236.7|6
1648747300000|2022-03-31 17:21:40|46281.7|46241.7|46281.7|46241.7|46281.7|46241.7|46281.7|46241.7|0
1648747310000|2022-03-31 17:21:50|46276.7|46236.7|46292.5|46252.5|46296.7|46256.7|46274.6|46234.6|9
1648747320000|2022-03-31 17:22:00|46290.4|46250.4|46282.5|46242.5|46290.4|46250.4|46267.5|46227.5|7
1648747330000|2022-03-31 17:22:10|46279.6|46239.6|46261.7|46221.7|46279.6|46239.6|46261.7|46221.7|8
1648747340000|2022-03-31 17:22:20|46254.6|46214.6|46261.7|46221.7|46261.7|46221.7|46254.6|46214.6|4
1648747350000|2022-03-31 17:22:30|46259.6|46219.6|46241.7|46201.7|46259.6|46219.6|46241.7|46201.7|5
1648747360000|2022-03-31 17:22:40|46247.5|46207.5|46254.6|46214.6|46261.7|46221.7|46247.5|46207.5|10
1648747370000|2022-03-31 17:22:50|46251.7|46211.7|46271.7|46231.7|46271.7|46231.7|46251.7|46211.7|5
1648747380000|2022-03-31 17:23:00|46269.6|46229.6|46294.6|46254.6|46294.6|46254.6|46269.6|46229.6|4
1648747390000|2022-03-31 17:23:10|46291.7|46251.7|46284.6|46244.6|46291.7|46251.7|46284.6|46244.6|4
1648747400000|2022-03-31 17:23:20|46286.7|46246.7|46294.6|46254.6|46294.6|46254.6|46281.7|46241.7|19
1648747410000|2022-03-31 17:23:30|46291.7|46251.7|46261.7|46221.7|46294.6|46254.6|46261.7|46221.7|7
1648747420000|2022-03-31 17:23:40|46254.6|46214.6|46266.7|46226.7|46276.7|46236.7|46251.7|46211.7|8
1648747430000|2022-03-31 17:23:50|46261.7|46221.7|46296.7|46256.7|46296.7|46256.7|46254.6|46214.6|11
1648747440000|2022-03-31 17:24:00|46299.6|46259.6|46271.7|46231.7|46299.6|46259.6|46271.7|46231.7|1
1648747450000|2022-03-31 17:24:10|46269.6|46229.6|46251.7|46211.7|46269.6|46229.6|46251.7|46211.7|8
1648747460000|2022-03-31 17:24:20|46239.6|46199.6|46239.6|46199.6|46244.6|46204.6|46236.7|46196.7|7
1648747470000|2022-03-31 17:24:30|46241.7|46201.7|46223.8|46183.8|46241.7|46201.7|46223.8|46183.8|2
1648747480000|2022-03-31 17:24:40|46226.7|46186.7|46241.7|46201.7|46241.7|46201.7|46224.6|46184.6|1
1648747490000|2022-03-31 17:24:50|46238.8|46198.8|46246.7|46206.7|46262.5|46222.5|46236.7|46196.7|18
1648747500000|2022-03-31 17:25:00|46236.7|46196.7|46244.6|46204.6|46246.7|46206.7|46231.7|46191.7|4
1648747510000|2022-03-31 17:25:10|46241.7|46201.7|46251.7|46211.7|46256.7|46216.7|46241.7|46201.7|5
1648747520000|2022-03-31 17:25:20|46256.7|46216.7|46246.7|46206.7|46259.6|46219.6|46236.7|46196.7|13
1648747530000|2022-03-31 17:25:30|46248.8|46208.8|46242.5|46202.5|46251.7|46211.7|46242.5|46202.5|38
1648747540000|2022-03-31 17:25:40|46247.5|46207.5|46238.3|46198.3|46247.5|46207.5|46223.3|46183.3|15
1648747550000|2022-03-31 17:25:50|46238.2|46198.2|46258.2|46218.2|46258.2|46218.2|46238.2|46198.2|9
1648747560000|2022-03-31 17:26:00|46256.1|46216.1|46268.2|46228.2|46268.2|46228.2|46256.1|46216.1|10
1648747570000|2022-03-31 17:26:10|46270.4|46230.4|46268.2|46228.2|46273.2|46233.2|46266.1|46226.1|3
1648747580000|2022-03-31 17:26:20|46266.1|46226.1|46258.2|46218.2|46266.1|46226.1|46255.3|46215.3|2
1648747590000|2022-03-31 17:26:30|46263.2|46223.2|46268.2|46228.2|46268.2|46228.2|46253.2|46213.2|6
1648747600000|2022-03-31 17:26:40|46266.1|46226.1|46258.2|46218.2|46266.1|46226.1|46258.2|46218.2|4
1648747610000|2022-03-31 17:26:50|46253.2|46213.2|46260.3|46220.3|46260.3|46220.3|46253.2|46213.2|2
1648747620000|2022-03-31 17:27:00|46263.2|46223.2|46253.2|46213.2|46263.2|46223.2|46253.2|46213.2|7
1648747630000|2022-03-31 17:27:10|46256.1|46216.1|46258.2|46218.2|46258.2|46218.2|46256.1|46216.1|27
1648747640000|2022-03-31 17:27:20|46255.3|46215.3|46281.7|46241.7|46281.7|46241.7|46247.4|46207.4|33
1648747650000|2022-03-31 17:27:30|46279.5|46239.5|46254.5|46214.5|46283|46243|46251.6|46211.6|30
1648747660000|2022-03-31 17:27:40|46256.6|46216.6|46261.6|46221.6|46266.6|46226.6|46254.5|46214.5|9
1648747670000|2022-03-31 17:27:50|46259.5|46219.5|46271.6|46231.6|46271.6|46231.6|46256.6|46216.6|10
1648747680000|2022-03-31 17:28:00|46274.5|46234.5|46256.6|46216.6|46274.5|46234.5|46254.5|46214.5|11
1648747690000|2022-03-31 17:28:10|46251.6|46211.6|46251.6|46211.6|46256.6|46216.6|46251.6|46211.6|2
1648747700000|2022-03-31 17:28:20|46256.6|46216.6|46256.6|46216.6|46256.6|46216.6|46253.7|46213.7|15
1648747710000|2022-03-31 17:28:30|46253.7|46213.7|46251.6|46211.6|46254.5|46214.5|46251.6|46211.6|7
1648747720000|2022-03-31 17:28:40|||||||||8
1648747730000|2022-03-31 17:28:50|46245.8|46205.8|46236.6|46196.6|46251.6|46211.6|46231.6|46191.6|21
1648747740000|2022-03-31 17:29:00|46231.6|46191.6|46241.6|46201.6|46241.6|46201.6|46226.6|46186.6|19
1648747760000|2022-03-31 17:29:20|||||||||3
1648747770000|2022-03-31 17:29:30|46251.6|46211.6|46237.4|46197.4|46251.6|46211.6|46237.4|46197.4|45
1648747780000|2022-03-31 17:29:40|||||||||1
1648747790000|2022-03-31 17:29:50|46242.4|46202.4|46247.4|46207.4|46247.4|46207.4|46242.4|46202.4|7
1648747800000|2022-03-31 17:30:00|46239.5|46199.5|46217.4|46177.4|46247.4|46207.4|46217.4|46177.4|20
1648747810000|2022-03-31 17:30:10|46221.6|46181.6|46217.4|46177.4|46227.4|46187.4|46217.4|46177.4|4
1648747820000|2022-03-31 17:30:20|46214.5|46174.5|46216.6|46176.6|46216.6|46176.6|46211.6|46171.6|22
1648747830000|2022-03-31 17:30:30|46226.6|46186.6|46216.6|46176.6|46226.6|46186.6|46213.7|46173.7|4
1648747840000|2022-03-31 17:30:40|46231.6|46191.6|46236.6|46196.6|46241.6|46201.6|46231.6|46191.6|3
1648747850000|2022-03-31 17:30:50|46246.6|46206.6|46242.4|46202.4|46252.4|46212.4|46236.6|46196.6|9
1648747860000|2022-03-31 17:31:00|46241.6|46201.6|46234.5|46194.5|46241.6|46201.6|46234.5|46194.5|0
1648747870000|2022-03-31 17:31:10|46231.6|46191.6|46233.7|46193.7|46234.5|46194.5|46229.5|46189.5|9
1648747880000|2022-03-31 17:31:20|46236.6|46196.6|46226.6|46186.6|46239.5|46199.5|46221.6|46181.6|6
1648747890000|2022-03-31 17:31:30|46231.6|46191.6|46241.6|46201.6|46247.4|46207.4|46231.6|46191.6|5
1648747900000|2022-03-31 17:31:40|46244.5|46204.5|46257.4|46217.4|46260.3|46220.3|46227.4|46187.4|9
1648747910000|2022-03-31 17:31:50|46260.3|46220.3|46272.4|46232.4|46275.3|46235.3|46257.4|46217.4|6
1648747920000|2022-03-31 17:32:00|46270.3|46230.3|46285.3|46245.3|46285.3|46245.3|46262.4|46222.4|4
1648747930000|2022-03-31 17:32:10|46282.4|46242.4|46267.4|46227.4|46282.4|46242.4|46267.4|46227.4|2
1648747940000|2022-03-31 17:32:20|46272.4|46232.4|46267.4|46227.4|46272.4|46232.4|46267.4|46227.4|1
1648747950000|2022-03-31 17:32:30|46265.3|46225.3|46252.4|46212.4|46265.3|46225.3|46245.3|46205.3|10
1648747960000|2022-03-31 17:32:40|46257.4|46217.4|46252.4|46212.4|46257.4|46217.4|46247.4|46207.4|5
1648747970000|2022-03-31 17:32:50|46247.4|46207.4|46226.6|46186.6|46249.5|46209.5|46226.6|46186.6|9
1648747980000|2022-03-31 17:33:00|46229.5|46189.5|46226.6|46186.6|46236.6|46196.6|46226.6|46186.6|3
1648747990000|2022-03-31 17:33:10|46229.5|46189.5|46242.4|46202.4|46242.4|46202.4|46224.5|46184.5|4
1648748000000|2022-03-31 17:33:20|46239.5|46199.5|46242.4|46202.4|46242.4|46202.4|46229.5|46189.5|3
1648748010000|2022-03-31 17:33:30|46236.6|46196.6|46227.4|46187.4|46239.5|46199.5|46227.4|46187.4|1
1648748020000|2022-03-31 17:33:40|46229.5|46189.5|46232.4|46192.4|46237.4|46197.4|46229.5|46189.5|4
1648748030000|2022-03-31 17:33:50|46230.3|46190.3|46234.5|46194.5|46234.5|46194.5|46227.4|46187.4|1
1648748040000|2022-03-31 17:34:00|46237.4|46197.4|46257.4|46217.4|46257.4|46217.4|46237.4|46197.4|27
1648748050000|2022-03-31 17:34:10|||||||||1
1648748060000|2022-03-31 17:34:20|46282.4|46242.4|46277.4|46237.4|46282.4|46242.4|46277.4|46237.4|4
1648748070000|2022-03-31 17:34:30|46272.4|46232.4|46267.4|46227.4|46272.4|46232.4|46267.4|46227.4|3
1648748080000|2022-03-31 17:34:40|46255.3|46215.3|46262.4|46222.4|46262.4|46222.4|46252.4|46212.4|6
1648748090000|2022-03-31 17:34:50|46252.4|46212.4|46265.3|46225.3|46265.3|46225.3|46243.2|46203.2|15
1648748100000|2022-03-31 17:35:00|46260.3|46220.3|46275.3|46235.3|46275.3|46235.3|46259.5|46219.5|3
1648748110000|2022-03-31 17:35:10|46278.2|46238.2|46287.4|46247.4|46290.3|46250.3|46278.2|46238.2|1
1648748120000|2022-03-31 17:35:20|46293.2|46253.2|46267.4|46227.4|46295.3|46255.3|46267.4|46227.4|14
1648748130000|2022-03-31 17:35:30|46270.3|46230.3|46273.2|46233.2|46273.2|46233.2|46270.3|46230.3|0
1648748140000|2022-03-31 17:35:40|46265.3|46225.3|46270.3|46230.3|46270.3|46230.3|46265.3|46225.3|1
1648748150000|2022-03-31 17:35:50|46268.2|46228.2|46265.3|46225.3|46268.2|46228.2|46265.3|46225.3|1
1648748160000|2022-03-31 17:36:00|46267.4|46227.4|46257.4|46217.4|46272.4|46232.4|46257.4|46217.4|7
1648748170000|2022-03-31 17:36:10|46259.5|46219.5|46262.4|46222.4|46262.4|46222.4|46257.4|46217.4|1
1648748180000|2022-03-31 17:36:20|46257.4|46217.4|46227.4|46187.4|46257.4|46217.4|46224.5|46184.5|11
1648748190000|2022-03-31 17:36:30|46229.5|46189.5|46222.4|46182.4|46232.4|46192.4|46217.4|46177.4|6
1648748200000|2022-03-31 17:36:40|46224.5|46184.5|46222.4|46182.4|46232.4|46192.4|46217.4|46177.4|3
1648748210000|2022-03-31 17:36:50|46220.3|46180.3|46217.4|46177.4|46220.3|46180.3|46217.4|46177.4|48
1648748220000|2022-03-31 17:37:00|46200.3|46160.3|46202.4|46162.4|46202.4|46162.4|46192.4|46152.4|12
1648748230000|2022-03-31 17:37:10|46200.3|46160.3|46197.4|46157.4|46202.4|46162.4|46192.4|46152.4|6
1648748240000|2022-03-31 17:37:20|46202.4|46162.4|46202.4|46162.4|46202.4|46162.4|46202.4|46162.4|2
1648748250000|2022-03-31 17:37:30|46204.5|46164.5|46202.4|46162.4|46207.4|46167.4|46197.4|46157.4|1
1648748260000|2022-03-31 17:37:40|46202.3|46162.3|46217.3|46177.3|46217.3|46177.3|46202.3|46162.3|8
1648748270000|2022-03-31 17:37:50|46227.3|46187.3|46222.3|46182.3|46227.3|46187.3|46222.3|46182.3|3
1648748280000|2022-03-31 17:38:00|46232.3|46192.3|46237.3|46197.3|46237.3|46197.3|46227.3|46187.3|6
1648748290000|2022-03-31 17:38:10|46247.3|46207.3|46247.3|46207.3|46247.3|46207.3|46247.3|46207.3|5
1648748300000|2022-03-31 17:38:20|46240.2|46200.2|46232.3|46192.3|46242.3|46202.3|46232.3|46192.3|10
1648748310000|2022-03-31 17:38:30|46230.2|46190.2|46222.3|46182.3|46230.2|46190.2|46217.3|46177.3|2
1648748320000|2022-03-31 17:38:40|46220.2|46180.2|46202.3|46162.3|46222.3|46182.3|46202.3|46162.3|3
1648748330000|2022-03-31 17:38:50|46200.2|46160.2|46212.3|46172.3|46215.2|46175.2|46200.2|46160.2|5
1648748340000|2022-03-31 17:39:00|46207.3|46167.3|46252.3|46212.3|46252.3|46212.3|46207.3|46167.3|16
1648748350000|2022-03-31 17:39:10|46250.2|46210.2|46257.3|46217.3|46257.3|46217.3|46247.3|46207.3|39
1648748360000|2022-03-31 17:39:20|46267.3|46227.3|46277.3|46237.3|46282.3|46242.3|46267.3|46227.3|18
1648748370000|2022-03-31 17:39:30|46267.3|46227.3|46284.4|46244.4|46284.4|46244.4|46267.3|46227.3|10
1648748380000|2022-03-31 17:39:40|46287.3|46247.3|46247.3|46207.3|46287.3|46247.3|46247.3|46207.3|6
1648748390000|2022-03-31 17:39:50|46252.3|46212.3|46237.3|46197.3|46252.3|46212.3|46237.3|46197.3|5
1648748400000|2022-03-31 17:40:00|46232.3|46192.3|46242.3|46202.3|46242.3|46202.3|46227.3|46187.3|6
1648748410000|2022-03-31 17:40:10|46255.2|46215.2|46250.2|46210.2|46255.2|46215.2|46250.2|46210.2|4
1648748420000|2022-03-31 17:40:20|46247.3|46207.3|46242.3|46202.3|46247.3|46207.3|46237.3|46197.3|1
1648748430000|2022-03-31 17:40:30|46240.2|46200.2|46237.3|46197.3|46247.3|46207.3|46237.3|46197.3|3
1648748440000|2022-03-31 17:40:40|46232.3|46192.3|46227.3|46187.3|46237.3|46197.3|46222.3|46182.3|4
1648748450000|2022-03-31 17:40:50|46232.3|46192.3|46237.3|46197.3|46237.3|46197.3|46232.3|46192.3|4
1648748460000|2022-03-31 17:41:00|46232.3|46192.3|46227.3|46187.3|46237.3|46197.3|46227.3|46187.3|2
1648748470000|2022-03-31 17:41:10|46222.3|46182.3|46235.2|46195.2|46243.1|46203.1|46222.3|46182.3|10
1648748480000|2022-03-31 17:41:20|46238.1|46198.1|46238.1|46198.1|46238.1|46198.1|46238.1|46198.1|4
1648748490000|2022-03-31 17:41:30|46235.2|46195.2|46247.3|46207.3|46247.3|46207.3|46235.2|46195.2|7
1648748500000|2022-03-31 17:41:40|46244.4|46204.4|46235.2|46195.2|46244.4|46204.4|46232.3|46192.3|2
1648748510000|2022-03-31 17:41:50|46237.3|46197.3|46235.2|46195.2|46237.3|46197.3|46235.2|46195.2|0
1648748520000|2022-03-31 17:42:00|46237.3|46197.3|46217.3|46177.3|46237.3|46197.3|46212.3|46172.3|7
1648748530000|2022-03-31 17:42:10|46212.3|46172.3|46227.3|46187.3|46232.3|46192.3|46212.3|46172.3|15
1648748540000|2022-03-31 17:42:20|46230.2|46190.2|46247.3|46207.3|46250.2|46210.2|46230.2|46190.2|10
1648748550000|2022-03-31 17:42:30|46242.3|46202.3|46267.3|46227.3|46272.3|46232.3|46242.3|46202.3|8
1648748560000|2022-03-31 17:42:40|46272.3|46232.3|46262.3|46222.3|46272.3|46232.3|46252.3|46212.3|6
1648748570000|2022-03-31 17:42:50|46260.2|46220.2|46257.3|46217.3|46260.2|46220.2|46257.3|46217.3|0
1648748580000|2022-03-31 17:43:00|46259.4|46219.4|46257.3|46217.3|46272.3|46232.3|46257.3|46217.3|23
1648748590000|2022-03-31 17:43:10|46262.3|46222.3|46242.3|46202.3|46262.3|46222.3|46241.5|46201.5|5
1648748600000|2022-03-31 17:43:20|46240.2|46200.2|46227.3|46187.3|46242.3|46202.3|46227.3|46187.3|5
1648748610000|2022-03-31 17:43:30|46229.4|46189.4|46247.3|46207.3|46247.3|46207.3|46227.3|46187.3|20
1648748620000|2022-03-31 17:43:40|46242.3|46202.3|46242.3|46202.3|46242.3|46202.3|46237.3|46197.3|3
1648748630000|2022-03-31 17:43:50|46247.3|46207.3|46257.3|46217.3|46257.3|46217.3|46247.3|46207.3|4
1648748640000|2022-03-31 17:44:00|46252.3|46212.3|46257.3|46217.3|46262.3|46222.3|46241.5|46201.5|18
1648748650000|2022-03-31 17:44:10|46256.5|46216.5|46264.4|46224.4|46264.4|46224.4|46254.4|46214.4|4
1648748660000|2022-03-31 17:44:20|46261.5|46221.5|46266.5|46226.5|46266.5|46226.5|46256.5|46216.5|7
1648748670000|2022-03-31 17:44:30|46264.4|46224.4|46296.5|46256.5|46296.5|46256.5|46256.5|46216.5|8
1648748680000|2022-03-31 17:44:40|46286.5|46246.5|46286.5|46246.5|46286.5|46246.5|46281.5|46241.5|4
1648748690000|2022-03-31 17:44:50|46281.5|46241.5|46291.5|46251.5|46291.5|46251.5|46281.5|46241.5|2
1648748700000|2022-03-31 17:45:00|46296.5|46256.5|46296.5|46256.5|46304.4|46264.4|46291.5|46251.5|16
1648748710000|2022-03-31 17:45:10|46321.5|46281.5|46321.5|46281.5|46326.5|46286.5|46311.5|46271.5|60
1648748720000|2022-03-31 17:45:20|46316.5|46276.5|46311.5|46271.5|46321.5|46281.5|46298.6|46258.6|21
1648748730000|2022-03-31 17:45:30|46320.7|46280.7|46316.5|46276.5|46326.5|46286.5|46316.5|46276.5|17
1648748740000|2022-03-31 17:45:40|46314.4|46274.4|46335.7|46295.7|46338.6|46298.6|46311.5|46271.5|33
1648748750000|2022-03-31 17:45:50|46345.7|46305.7|46349.9|46309.9|46357.8|46317.8|46345.7|46305.7|37
1648748760000|2022-03-31 17:46:00|46344.9|46304.9|46389.1|46349.1|46402|46362|46342.8|46302.8|98
1648748770000|2022-03-31 17:46:10|46384.1|46344.1|46344.1|46304.1|46384.1|46344.1|46344.1|46304.1|21
1648748780000|2022-03-31 17:46:20|46346.2|46306.2|46329.1|46289.1|46364.9|46324.9|46329.1|46289.1|16
1648748790000|2022-03-31 17:46:30|46324.9|46284.9|46342|46302|46344.9|46304.9|46324.9|46284.9|1
1648748800000|2022-03-31 17:46:40|46352|46312|46339.1|46299.1|46354.9|46314.9|46339.1|46299.1|3
1648748810000|2022-03-31 17:46:50|46334.9|46294.9|46334.9|46294.9|46339.1|46299.1|46329.1|46289.1|0
1648748820000|2022-03-31 17:47:00|46332|46292|46347|46307|46347|46307|46332|46292|10
1648748830000|2022-03-31 17:47:10|46354.1|46314.1|46369.1|46329.1|46369.1|46329.1|46354.1|46314.1|7
1648748840000|2022-03-31 17:47:20|46379.1|46339.1|46379.1|46339.1|46384.1|46344.1|46377|46337|29
1648748850000|2022-03-31 17:47:30|46369.1|46329.1|46349.1|46309.1|46369.1|46329.1|46344.1|46304.1|7
1648748860000|2022-03-31 17:47:40|46346.2|46306.2|46334.1|46294.1|46346.2|46306.2|46334.1|46294.1|3
1648748870000|2022-03-31 17:47:50|46332|46292|46294.9|46254.9|46332|46292|46294.9|46254.9|48
1648748880000|2022-03-31 17:48:00|46292.8|46252.8|46279.9|46239.9|46292.8|46252.8|46269.9|46229.9|11
1648748890000|2022-03-31 17:48:10|46272.8|46232.8|46269.9|46229.9|46272.8|46232.8|46264.9|46224.9|2
1648748900000|2022-03-31 17:48:20|46264.9|46224.9|46274.9|46234.9|46274.9|46234.9|46264.9|46224.9|3
1648748910000|2022-03-31 17:48:30|46272.8|46232.8|46269.9|46229.9|46272.8|46232.8|46269.9|46229.9|1
1648748920000|2022-03-31 17:48:40|46274.9|46234.9|46275.7|46235.7|46280.7|46240.7|46272.8|46232.8|5
1648748930000|2022-03-31 17:48:50|46280.7|46240.7|46280.7|46240.7|46288.6|46248.6|46280.7|46240.7|8
1648748940000|2022-03-31 17:49:00|46275.7|46235.7|46277.8|46237.8|46277.8|46237.8|46272.8|46232.8|13
1648748950000|2022-03-31 17:49:10|46274.9|46234.9|46264.9|46224.9|46282.8|46242.8|46262.8|46222.8|3
1648748960000|2022-03-31 17:49:20|46262.8|46222.8|46260.7|46220.7|46262.8|46222.8|46257.8|46217.8|11
1648748970000|2022-03-31 17:49:30|46257.8|46217.8|46280.7|46240.7|46280.7|46240.7|46247.8|46207.8|9
1648748980000|2022-03-31 17:49:40|46290.7|46250.7|46294.9|46254.9|46312.8|46272.8|46290.7|46250.7|5
1648748990000|2022-03-31 17:49:50|46292.8|46252.8|46300.6|46260.6|46302.8|46262.8|46284.9|46244.9|2
1648749000000|2022-03-31 17:50:00|46294.9|46254.9|46274.9|46234.9|46294.9|46254.9|46272.8|46232.8|29
1648749010000|2022-03-31 17:50:10|46272.7|46232.7|46284.9|46244.9|46287.7|46247.7|46272.7|46232.7|0
1648749020000|2022-03-31 17:50:20|46282.7|46242.7|46280.6|46240.6|46293.5|46253.5|46274.8|46234.8|3
1648749030000|2022-03-31 17:50:30|46287.7|46247.7|46274.8|46234.8|46289.8|46249.8|46274.8|46234.8|2
1648749040000|2022-03-31 17:50:40|46272.7|46232.7|46272.7|46232.7|46277.7|46237.7|46272.7|46232.7|6
1648749050000|2022-03-31 17:50:50|46260.6|46220.6|46253.5|46213.5|46260.6|46220.6|46253.5|46213.5|7
1648749060000|2022-03-31 17:51:00|46245.6|46205.6|46250.6|46210.6|46250.6|46210.6|46245.6|46205.6|2
1648749070000|2022-03-31 17:51:10|46270.6|46230.6|46268.5|46228.5|46270.6|46230.6|46265.6|46225.6|2
1648749080000|2022-03-31 17:51:20|46265.6|46225.6|46265.6|46225.6|46270.6|46230.6|46265.6|46225.6|6
1648749090000|2022-03-31 17:51:30|46260.6|46220.6|46280.6|46240.6|46280.6|46240.6|46260.6|46220.6|35
1648749100000|2022-03-31 17:51:40|||||||||1
1648749110000|2022-03-31 17:51:50|46278.5|46238.5|46268.5|46228.5|46293.5|46253.5|46268.5|46228.5|5
1648749120000|2022-03-31 17:52:00|46265.6|46225.6|46282.7|46242.7|46282.7|46242.7|46260.6|46220.6|86
1648749130000|2022-03-31 17:52:10|46279.8|46239.8|46299.8|46259.8|46310.6|46270.6|46279.8|46239.8|14
1648749140000|2022-03-31 17:52:20|46304.8|46264.8|46304.8|46264.8|46306.9|46266.9|46304.8|46264.8|2
1648749150000|2022-03-31 17:52:30|46309.8|46269.8|46316.9|46276.9|46319.8|46279.8|46306.9|46266.9|9
1648749160000|2022-03-31 17:52:40|46329|46289|46309.8|46269.8|46334.8|46294.8|46304.8|46264.8|11
1648749170000|2022-03-31 17:52:50|46304.8|46264.8|46294.8|46254.8|46304.8|46264.8|46289.8|46249.8|25
1648749180000|2022-03-31 17:53:00|46289.8|46249.8|46309.8|46269.8|46312.7|46272.7|46289.8|46249.8|7
1648749190000|2022-03-31 17:53:10|46312.7|46272.7|46294.8|46254.8|46312.7|46272.7|46294.8|46254.8|10
1648749200000|2022-03-31 17:53:20|46292.7|46252.7|46294.8|46254.8|46299.8|46259.8|46292.7|46252.7|3
1648749210000|2022-03-31 17:53:30|46292.7|46252.7|46294.8|46254.8|46294.8|46254.8|46289.8|46249.8|2
1648749220000|2022-03-31 17:53:40|46299.8|46259.8|46304.8|46264.8|46314.8|46274.8|46299.8|46259.8|2
1648749230000|2022-03-31 17:53:50|46314.8|46274.8|46314.8|46274.8|46314.8|46274.8|46314.8|46274.8|0
1648749240000|2022-03-31 17:54:00|46311.9|46271.9|46299.8|46259.8|46314.8|46274.8|46299.8|46259.8|5
1648749250000|2022-03-31 17:54:10|46304.8|46264.8|46304.8|46264.8|46304.8|46264.8|46299.8|46259.8|3
1648749260000|2022-03-31 17:54:20|||||||||1
1648749270000|2022-03-31 17:54:30|46299.8|46259.8|46309.8|46269.8|46309.8|46269.8|46299.8|46259.8|6
1648749280000|2022-03-31 17:54:40|46307.7|46267.7|46299.8|46259.8|46307.7|46267.7|46299.8|46259.8|1
1648749290000|2022-03-31 17:54:50|46294.8|46254.8|46280.6|46240.6|46294.8|46254.8|46274.8|46234.8|11
1648749300000|2022-03-31 17:55:00|46278.5|46238.5|46280.6|46240.6|46280.6|46240.6|46265.6|46225.6|2
1648749310000|2022-03-31 17:55:10|46275.6|46235.6|46255.6|46215.6|46275.6|46235.6|46255.6|46215.6|7
1648749320000|2022-03-31 17:55:20|46257.7|46217.7|46255.6|46215.6|46257.7|46217.7|46245.6|46205.6|6
1648749330000|2022-03-31 17:55:30|46250.6|46210.6|46255.6|46215.6|46255.6|46215.6|46247.7|46207.7|3
1648749340000|2022-03-31 17:55:40|46260.6|46220.6|46260.6|46220.6|46260.6|46220.6|46255.6|46215.6|4
1648749350000|2022-03-31 17:55:50|46270.6|46230.6|46265.6|46225.6|46270.6|46230.6|46260.6|46220.6|1
1648749360000|2022-03-31 17:56:00|46260.6|46220.6|46260.6|46220.6|46260.6|46220.6|46255.6|46215.6|14
1648749370000|2022-03-31 17:56:10|46254.8|46214.8|46264.8|46224.8|46264.8|46224.8|46252.7|46212.7|5
1648749380000|2022-03-31 17:56:20|46262.7|46222.7|46259.8|46219.8|46267.7|46227.7|46259.8|46219.8|0
1648749390000|2022-03-31 17:56:30|46254.8|46214.8|46264.8|46224.8|46264.8|46224.8|46254.8|46214.8|3
1648749410000|2022-03-31 17:56:50|46259.8|46219.8|46264.8|46224.8|46264.8|46224.8|46259.8|46219.8|0
1648749420000|2022-03-31 17:57:00|46259.8|46219.8|46262.7|46222.7|46264.8|46224.8|46259.8|46219.8|5
1648749430000|2022-03-31 17:57:10|46264.8|46224.8|46264.8|46224.8|46269.8|46229.8|46262.7|46222.7|4
1648749440000|2022-03-31 17:57:20|46262.7|46222.7|46254.8|46214.8|46262.7|46222.7|46254.8|46214.8|2
1648749450000|2022-03-31 17:57:30|46249.8|46209.8|46249.8|46209.8|46251.9|46211.9|46249.8|46209.8|5
1648749460000|2022-03-31 17:57:40|46259.8|46219.8|46259.8|46219.8|46262.7|46222.7|46259.8|46219.8|3
1648749470000|2022-03-31 17:57:50|46257.7|46217.7|46254.8|46214.8|46257.7|46217.7|46254.8|46214.8|3
1648749480000|2022-03-31 17:58:00|46247.7|46207.7|46215.6|46175.6|46247.7|46207.7|46212.7|46172.7|9
1648749490000|2022-03-31 17:58:10|46217.7|46177.7|46209.8|46169.8|46217.7|46177.7|46209.8|46169.8|12
1648749500000|2022-03-31 17:58:20|46206.9|46166.9|46164.8|46124.8|46206.9|46166.9|46164.8|46124.8|14
1648749510000|2022-03-31 17:58:30|46166.9|46126.9|46179.8|46139.8|46179.8|46139.8|46166.9|46126.9|2
1648749520000|2022-03-31 17:58:40|46177.7|46137.7|46194.8|46154.8|46194.8|46154.8|46177.7|46137.7|5
1648749530000|2022-03-31 17:58:50|46197.7|46157.7|46199.8|46159.8|46204.8|46164.8|46197.7|46157.7|8
1648749540000|2022-03-31 17:59:00|46197.7|46157.7|46185.6|46145.6|46197.7|46157.7|46185.6|46145.6|30
1648749550000|2022-03-31 17:59:10|46189.8|46149.8|46200.6|46160.6|46208.5|46168.5|46189.8|46149.8|72
1648749560000|2022-03-31 17:59:20|46202.7|46162.7|46210.6|46170.6|46215.6|46175.6|46202.7|46162.7|6
1648749570000|2022-03-31 17:59:30|46217.7|46177.7|46225.6|46185.6|46225.6|46185.6|46217.7|46177.7|6
1648749580000|2022-03-31 17:59:40|46223.5|46183.5|46235.6|46195.6|46243.5|46203.5|46223.5|46183.5|6
1648749590000|2022-03-31 17:59:50|46221.4|46181.4|46223.5|46183.5|46223.5|46183.5|46216.4|46176.4|18
1648749600000|2022-03-31 18:00:00|46226.3|46186.3|46226.3|46186.3|46236.3|46196.3|46216.3|46176.3|11
1648749610000|2022-03-31 18:00:10|46228.5|46188.5|46221.3|46181.3|46231.3|46191.3|46216.3|46176.3|4
1648749620000|2022-03-31 18:00:20|46216.3|46176.3|46211.3|46171.3|46219.2|46179.2|46211.3|46171.3|6
1648749630000|2022-03-31 18:00:30|46216.3|46176.3|46236.3|46196.3|46236.3|46196.3|46216.3|46176.3|9
1648749640000|2022-03-31 18:00:40|46231.3|46191.3|46221.3|46181.3|46241.3|46201.3|46221.3|46181.3|21
1648749650000|2022-03-31 18:00:50|46223.4|46183.4|46226.3|46186.3|46243.4|46203.4|46221.3|46181.3|3
1648749660000|2022-03-31 18:01:00|46229.2|46189.2|46243.4|46203.4|46243.4|46203.4|46229.2|46189.2|14
1648749670000|2022-03-31 18:01:10|46240.5|46200.5|46245.5|46205.5|46245.5|46205.5|46240.5|46200.5|6
1648749680000|2022-03-31 18:01:20|46250.5|46210.5|46257.6|46217.6|46257.6|46217.6|46250.5|46210.5|8
1648749690000|2022-03-31 18:01:30|46255.5|46215.5|46270.5|46230.5|46270.5|46230.5|46250.5|46210.5|27
1648749700000|2022-03-31 18:01:40|46268.4|46228.4|46262.6|46222.6|46270.5|46230.5|46262.6|46222.6|4
1648749710000|2022-03-31 18:01:50|46259.7|46219.7|46255.5|46215.5|46269.7|46229.7|46255.5|46215.5|24
1648749720000|2022-03-31 18:02:00|46251.3|46211.3|46255.5|46215.5|46265.5|46225.5|46245.5|46205.5|16
1648749730000|2022-03-31 18:02:10|46260.5|46220.5|46245.5|46205.5|46262.6|46222.6|46245.5|46205.5|11
1648749740000|2022-03-31 18:02:20|46259.7|46219.7|46282.6|46242.6|46284.7|46244.7|46254.7|46214.7|13
1648749750000|2022-03-31 18:02:30|46279.7|46239.7|46319.7|46279.7|46322.6|46282.6|46279.7|46239.7|22
1648749760000|2022-03-31 18:02:40|46353.9|46313.9|46336.8|46296.8|46361.8|46321.8|46334.7|46294.7|31
1648749770000|2022-03-31 18:02:50|46334.7|46294.7|46328.9|46288.9|46338.9|46298.9|46323.9|46283.9|11
1648749780000|2022-03-31 18:03:00|46326.8|46286.8|46321.8|46281.8|46326.8|46286.8|46318.9|46278.9|7
1648749790000|2022-03-31 18:03:10|46318.9|46278.9|46318.9|46278.9|46321.8|46281.8|46306.8|46266.8|13
1648749800000|2022-03-31 18:03:20|46316.8|46276.8|46321.8|46281.8|46326.8|46286.8|46316.8|46276.8|4
1648749810000|2022-03-31 18:03:30|46318.9|46278.9|46353.1|46313.1|46361|46321|46318.9|46278.9|21
1648749820000|2022-03-31 18:03:40|46341|46301|46323.1|46283.1|46341|46301|46318.9|46278.9|12
1648749830000|2022-03-31 18:03:50|46326|46286|46333.1|46293.1|46343.1|46303.1|46320.2|46280.2|50
1648749840000|2022-03-31 18:04:00|46330.2|46290.2|46323.1|46283.1|46333.1|46293.1|46321|46281|16
1648749850000|2022-03-31 18:04:10|46328.1|46288.1|46333.1|46293.1|46341|46301|46328.1|46288.1|11
1648749860000|2022-03-31 18:04:20|46330.2|46290.2|46336|46296|46338.9|46298.9|46327.3|46287.3|1
1648749870000|2022-03-31 18:04:30|46333.1|46293.1|46333.1|46293.1|46333.1|46293.1|46328.1|46288.1|9
1648749880000|2022-03-31 18:04:40|46331|46291|46333.9|46293.9|46336|46296|46328.1|46288.1|6
1648749890000|2022-03-31 18:04:50|46318.9|46278.9|46328.1|46288.1|46336|46296|46318.9|46278.9|21
1648749900000|2022-03-31 18:05:00|46338.9|46298.9|46368.9|46328.9|46371.8|46331.8|46333.9|46293.9|15
1648749910000|2022-03-31 18:05:10|46363.9|46323.9|46353.9|46313.9|46371|46331|46353.9|46313.9|10
1648749920000|2022-03-31 18:05:20|46348.9|46308.9|46348.9|46308.9|46351.8|46311.8|46336.8|46296.8|11
1648749930000|2022-03-31 18:05:30|46339.7|46299.7|46350.5|46310.5|46350.5|46310.5|46339.7|46299.7|45
1648749940000|2022-03-31 18:05:40|46357.6|46317.6|46357.6|46317.6|46362.6|46322.6|46357.6|46317.6|2
1648749950000|2022-03-31 18:05:50|46355.5|46315.5|46406.8|46366.8|46414.7|46374.7|46355.5|46315.5|46
1648749960000|2022-03-31 18:06:00|46402.6|46362.6|46391.8|46351.8|46402.6|46362.6|46389.7|46349.7|8
1648749970000|2022-03-31 18:06:10|46394.7|46354.7|46374.7|46334.7|46396.8|46356.8|46367.6|46327.6|3
1648749980000|2022-03-31 18:06:20|46371.8|46331.8|46370.5|46330.5|46384.7|46344.7|46367.6|46327.6|7
1648749990000|2022-03-31 18:06:30|46367.6|46327.6|46364.7|46324.7|46367.6|46327.6|46364.7|46324.7|0
1648750000000|2022-03-31 18:06:40|46366.8|46326.8|46337.6|46297.6|46372.6|46332.6|46337.6|46297.6|21
1648750010000|2022-03-31 18:06:50|46329.7|46289.7|46347.6|46307.6|46350.5|46310.5|46317.6|46277.6|22
1648750020000|2022-03-31 18:07:00|46350.5|46310.5|46389.7|46349.7|46392.6|46352.6|46350.5|46310.5|11
1648750030000|2022-03-31 18:07:10|46391.8|46351.8|46420.5|46380.5|46423.4|46383.4|46391.8|46351.8|22
1648750040000|2022-03-31 18:07:20|46425.5|46385.5|46411.8|46371.8|46429.7|46389.7|46399.7|46359.7|12
1648750050000|2022-03-31 18:07:30|46414.7|46374.7|46412.6|46372.6|46422.6|46382.6|46404.7|46364.7|7
1648750060000|2022-03-31 18:07:40|46414.7|46374.7|46404.7|46364.7|46419.7|46379.7|46399.7|46359.7|4
1648750070000|2022-03-31 18:07:50|46406.8|46366.8|46414.7|46374.7|46414.7|46374.7|46399.7|46359.7|6
1648750080000|2022-03-31 18:08:00|46419.7|46379.7|46444.7|46404.7|46444.7|46404.7|46414.7|46374.7|54
1648750090000|2022-03-31 18:08:10|46441.8|46401.8|46429.7|46389.7|46444.7|46404.7|46424.7|46384.7|10
1648750100000|2022-03-31 18:08:20|46424.7|46384.7|46404.7|46364.7|46424.7|46384.7|46404.7|46364.7|4
1648750110000|2022-03-31 18:08:30|46399.7|46359.7|46400.5|46360.5|46420.5|46380.5|46384.7|46344.7|11
1648750120000|2022-03-31 18:08:40|46395.5|46355.5|46385.5|46345.5|46400.5|46360.5|46380.5|46340.5|6
1648750130000|2022-03-31 18:08:50|46387.6|46347.6|46400.5|46360.5|46400.5|46360.5|46382.6|46342.6|1
1648750140000|2022-03-31 18:09:00|46402.6|46362.6|46437.6|46397.6|46437.6|46397.6|46402.6|46362.6|18
1648750150000|2022-03-31 18:09:10|46434.7|46394.7|46454.7|46414.7|46459.7|46419.7|46432.6|46392.6|14
1648750160000|2022-03-31 18:09:20|46463.9|46423.9|46478.9|46438.9|46489.7|46449.7|46463.9|46423.9|39
1648750170000|2022-03-31 18:09:30|46476.8|46436.8|46468.1|46428.1|46488.9|46448.9|46468.1|46428.1|11
1648750180000|2022-03-31 18:09:40|46473.9|46433.9|46473.9|46433.9|46478.1|46438.1|46473.9|46433.9|21
1648750190000|2022-03-31 18:09:50|46471|46431|46418.9|46378.9|46473.9|46433.9|46406|46366|44
1648750200000|2022-03-31 18:10:00|46423.1|46383.1|46413.9|46373.9|46436|46396|46411|46371|14
1648750210000|2022-03-31 18:10:10|46446|46406|46503.9|46463.9|46503.9|46463.9|46440.2|46400.2|72
1648750220000|2022-03-31 18:10:20|46501|46461|46493.1|46453.1|46508.9|46468.9|46493.1|46453.1|12
1648750230000|2022-03-31 18:10:30|46488.1|46448.1|46501|46461|46508.9|46468.9|46476|46436|26
1648750240000|2022-03-31 18:10:40|46503.1|46463.1|46493.1|46453.1|46513.1|46473.1|46493.1|46453.1|9
1648750250000|2022-03-31 18:10:50|46488.1|46448.1|46518.1|46478.1|46528.1|46488.1|46486|46446|84
1648750260000|2022-03-31 18:11:00|46510.2|46470.2|46471|46431|46513.1|46473.1|46461|46421|21
1648750270000|2022-03-31 18:11:10|46468.9|46428.9|46453.1|46413.1|46468.9|46428.9|46443.1|46403.1|5
1648750280000|2022-03-31 18:11:20|46461|46421|46460.2|46420.2|46463.1|46423.1|46448.1|46408.1|3
1648750290000|2022-03-31 18:11:30|46463.1|46423.1|46438.1|46398.1|46463.1|46423.1|46431|46391|10
1648750300000|2022-03-31 18:11:40|46451|46411|46435.2|46395.2|46451|46411|46435.2|46395.2|15
1648750310000|2022-03-31 18:11:50|46440.2|46400.2|46433.1|46393.1|46440.2|46400.2|46425.2|46385.2|2
1648750320000|2022-03-31 18:12:00|46430.2|46390.2|46440.2|46400.2|46442.3|46402.3|46430.2|46390.2|9
1648750330000|2022-03-31 18:12:10|46440.1|46400.1|46425.1|46385.1|46448|46408|46423|46383|26
1648750340000|2022-03-31 18:12:20|46428|46388|46417.2|46377.2|46428|46388|46415.1|46375.1|9
1648750350000|2022-03-31 18:12:30|46432.2|46392.2|46427.2|46387.2|46437.2|46397.2|46427.2|46387.2|9
1648750360000|2022-03-31 18:12:40|46423|46383|46427.2|46387.2|46434.3|46394.3|46412.2|46372.2|28
1648750370000|2022-03-31 18:12:50|46425.1|46385.1|46437.2|46397.2|46437.2|46397.2|46420.1|46380.1|21
1648750380000|2022-03-31 18:13:00|46440.1|46400.1|46435.1|46395.1|46442.2|46402.2|46435.1|46395.1|24
1648750390000|2022-03-31 18:13:10|46432.2|46392.2|46437.2|46397.2|46437.2|46397.2|46415.1|46375.1|37
1648750400000|2022-03-31 18:13:20|46442.2|46402.2|46443.8|46403.8|46443.8|46403.8|46437.2|46397.2|65
1648750410000|2022-03-31 18:13:30|46445.9|46405.9|46439.6|46399.6|46448|46408|46429.6|46389.6|30
1648750420000|2022-03-31 18:13:40|46430.4|46390.4|46384.6|46344.6|46431.2|46391.2|46384.6|46344.6|87
1648750430000|2022-03-31 18:13:50|46389.6|46349.6|46354.6|46314.6|46409.6|46369.6|46344.6|46304.6|71
1648750440000|2022-03-31 18:14:00|46332.5|46292.5|46315.4|46275.4|46332.5|46292.5|46302.5|46262.5|120
1648750450000|2022-03-31 18:14:10|46312.5|46272.5|46332.5|46292.5|46342.5|46302.5|46312.5|46272.5|198
1648750460000|2022-03-31 18:14:20|46329.6|46289.6|46330.4|46290.4|46343.3|46303.3|46311.7|46271.7|88
1648750470000|2022-03-31 18:14:30|46340.4|46300.4|46356.2|46316.2|46365.4|46325.4|46335.4|46295.4|82
1648750480000|2022-03-31 18:14:40|46353.3|46313.3|46289.6|46249.6|46353.3|46313.3|46269.6|46229.6|128
1648750490000|2022-03-31 18:14:50|46295.4|46255.4|46246.2|46206.2|46295.4|46255.4|46238.3|46198.3|163
1648750500000|2022-03-31 18:15:00|46254.1|46214.1|46289.1|46249.1|46304.1|46264.1|46254.1|46214.1|18
1648750510000|2022-03-31 18:15:10|46291.2|46251.2|46324.6|46284.6|46330.4|46290.4|46291.2|46251.2|31
1648750520000|2022-03-31 18:15:20|46326.7|46286.7|46351.7|46311.7|46353.8|46313.8|46322.5|46282.5|18
1648750530000|2022-03-31 18:15:30|46354.6|46314.6|46356.7|46316.7|46359.6|46319.6|46346.7|46306.7|5
1648750540000|2022-03-31 18:15:40|46352.5|46312.5|46366.7|46326.7|46366.7|46326.7|46348.8|46308.8|14
1648750550000|2022-03-31 18:15:50|46369.6|46329.6|46387.5|46347.5|46392.5|46352.5|46366.7|46326.7|36
1648750560000|2022-03-31 18:16:00|46392.5|46352.5|46380.4|46340.4|46392.5|46352.5|46370.4|46330.4|14
1648750570000|2022-03-31 18:16:10|46377.5|46337.5|46370.4|46330.4|46377.5|46337.5|46369.6|46329.6|5
1648750580000|2022-03-31 18:16:20|46372.5|46332.5|46367.5|46327.5|46372.5|46332.5|46348.3|46308.3|11
1648750590000|2022-03-31 18:16:30|46370.4|46330.4|46351.2|46311.2|46376.2|46336.2|46348.3|46308.3|17
1648750600000|2022-03-31 18:16:40|46348.3|46308.3|46343.3|46303.3|46351.2|46311.2|46341.2|46301.2|6
1648750610000|2022-03-31 18:16:50|46346.2|46306.2|46348.3|46308.3|46348.3|46308.3|46341.2|46301.2|6
1648750620000|2022-03-31 18:17:00|46343.3|46303.3|46346.2|46306.2|46346.2|46306.2|46343.3|46303.3|15
1648750630000|2022-03-31 18:17:10|46349.1|46309.1|46349.1|46309.1|46349.1|46309.1|46349.1|46309.1|1
1648750640000|2022-03-31 18:17:20|46341.2|46301.2|46341.2|46301.2|46344.1|46304.1|46331.2|46291.2|10
1648750650000|2022-03-31 18:17:30|46334.1|46294.1|46294.1|46254.1|46334.1|46294.1|46294.1|46254.1|11
1648750660000|2022-03-31 18:17:40|46291.2|46251.2|46304.1|46264.1|46311.2|46271.2|46266.2|46226.2|79
1648750670000|2022-03-31 18:17:50|46311.2|46271.2|46283.3|46243.3|46311.2|46271.2|46278.3|46238.3|10
1648750680000|2022-03-31 18:18:00|46276.2|46236.2|46293.3|46253.3|46293.3|46253.3|46274.1|46234.1|14
1648750690000|2022-03-31 18:18:10|46288.3|46248.3|46287.5|46247.5|46295.4|46255.4|46278.3|46238.3|1
1648750700000|2022-03-31 18:18:20|46285.4|46245.4|46280.4|46240.4|46288.3|46248.3|46270.4|46230.4|12
1648750710000|2022-03-31 18:18:30|46288.3|46248.3|46291.2|46251.2|46331.2|46291.2|46288.3|46248.3|28
1648750720000|2022-03-31 18:18:40|46297|46257|46286.2|46246.2|46297|46257|46279.1|46239.1|13
1648750740000|2022-03-31 18:19:00|46281.2|46241.2|46286.2|46246.2|46286.2|46246.2|46276.2|46236.2|3
1648750750000|2022-03-31 18:19:10|46289.1|46249.1|46280.4|46240.4|46291.2|46251.2|46278.3|46238.3|10
1648750760000|2022-03-31 18:19:20|46283.3|46243.3|46289.1|46249.1|46294.1|46254.1|46280.4|46240.4|7
1648750770000|2022-03-31 18:19:30|46286.2|46246.2|46286.2|46246.2|46294.1|46254.1|46273.3|46233.3|22
1648750780000|2022-03-31 18:19:40|46288.3|46248.3|46307.5|46267.5|46310.4|46270.4|46288.3|46248.3|12
1648750790000|2022-03-31 18:19:50|46299.6|46259.6|46341.2|46301.2|46341.2|46301.2|46295.4|46255.4|7
1648771200000|2022-04-01 00:00:00|46394.7|46354.7|46364.3|46324.3|46396.3|46354.7|46364.3|46314.3|8
1648771210000|2022-04-01 00:00:10|46367.2|46327.2|46354.3|46314.3|46370.5|46330.5|46351.3|46311.3|18
1648771220000|2022-04-01 00:00:20|46348.4|46308.4|46340.5|46300.5|46348.4|46308.4|46338.4|46298.4|12
1648771230000|2022-04-01 00:00:30|46345.5|46305.5|46351.3|46311.3|46351.3|46311.3|46345.5|46305.5|2
1648771240000|2022-04-01 00:00:40|46348.4|46308.4|46337.2|46297.2|46348.4|46308.4|46329.3|46289.3|3
1648771250000|2022-04-01 00:00:50|46329.3|46289.3|46326.3|46286.3|46329.3|46289.3|46316.3|46276.3|2
1648771260000|2022-04-01 00:01:00|46319.2|46279.2|46312.2|46272.2|46326.3|46286.3|46312.2|46272.2|3
1648771270000|2022-04-01 00:01:10|46317.2|46277.2|46349.2|46309.2|46349.2|46309.2|46314.2|46274.2|17
1648771280000|2022-04-01 00:01:20|46346.3|46306.3|46346.3|46306.3|46346.3|46306.3|46342.2|46302.2|14
1648771290000|2022-04-01 00:01:30|46344.2|46304.2|46307.2|46267.2|46344.2|46304.2|46307.2|46267.2|4
1648771300000|2022-04-01 00:01:40|46302.2|46262.2|46301.3|46261.3|46311.3|46271.3|46301.3|46261.3|18
1648771310000|2022-04-01 00:01:50|46296.3|46256.3|46311.3|46271.3|46311.3|46271.3|46296.3|46256.3|3
1648771320000|2022-04-01 00:02:00|46316.3|46276.3|46292.2|46252.2|46316.3|46276.3|46284.2|46244.2|4
1648771330000|2022-04-01 00:02:10|46296.3|46256.3|46320.5|46280.5|46323.4|46283.4|46296.3|46256.3|7
1648771340000|2022-04-01 00:02:20|46323.4|46283.4|46316.3|46276.3|46323.4|46283.4|46307.2|46267.2|5
1648771350000|2022-04-01 00:02:30|46319.2|46279.2|46278.4|46238.4|46319.2|46279.2|46276.3|46236.3|5
1648771360000|2022-04-01 00:02:40|46301.3|46261.3|46289.2|46249.2|46303.4|46263.4|46286.3|46246.3|3
1648771370000|2022-04-01 00:02:50|46285.1|46245.1|46287.1|46247.1|46292.1|46252.1|46285.1|46245.1|1
1648771380000|2022-04-01 00:03:00|46294.2|46254.2|46299.2|46259.2|46301.3|46261.3|46294.2|46254.2|1
1648771390000|2022-04-01 00:03:10|46301.3|46261.3|46316.3|46276.3|46316.3|46276.3|46301.3|46261.3|0
1648771400000|2022-04-01 00:03:20|46317.1|46277.1|46348.4|46308.4|46362.1|46322.1|46304.2|46264.2|11
1648771410000|2022-04-01 00:03:30|46351.3|46311.3|46351.3|46311.3|46351.3|46311.3|46351.3|46311.3|0
1648771420000|2022-04-01 00:03:40|46354.2|46314.2|46354.2|46314.2|46354.2|46314.2|46354.2|46314.2|0
1648771440000|2022-04-01 00:04:00|46360.1|46320.1|46362.1|46322.1|46362.1|46322.1|46360.1|46320.1|0
1648771450000|2022-04-01 00:04:10|||||||||6
1648771460000|2022-04-01 00:04:20|46365.1|46325.1|46387.1|46347.1|46391.3|46351.3|46365.1|46325.1|23
1648771470000|2022-04-01 00:04:30|46389.2|46349.2|46398.4|46358.4|46400.5|46360.5|46389.2|46349.2|2
1648771480000|2022-04-01 00:04:40|46401.3|46361.3|46460.5|46420.5|46460.5|46420.5|46401.3|46361.3|15
1648771490000|2022-04-01 00:04:50|46456.3|46416.3|46436.3|46396.3|46456.3|46416.3|46436.3|46396.3|19
1648771500000|2022-04-01 00:05:00|46440.5|46400.5|46447.5|46407.5|46447.5|46407.5|46440.5|46400.5|4
1648771510000|2022-04-01 00:05:10|||||||||1
1648771530000|2022-04-01 00:05:30|46449.6|46409.6|46454.6|46414.6|46461.7|46421.7|46449.6|46409.6|1
1648771550000|2022-04-01 00:05:50|46461.7|46421.7|46467.5|46427.5|46469.6|46429.6|46460.4|46420.4|5
1648771560000|2022-04-01 00:06:00|46465.4|46425.4|46462.5|46422.5|46467.5|46427.5|46450.4|46410.4|3
1648771570000|2022-04-01 00:06:10|46464.6|46424.6|46458.4|46418.4|46464.6|46424.6|46458.4|46418.4|2
1648771580000|2022-04-01 00:06:20|46462.5|46422.5|46460.4|46420.4|46462.5|46422.5|46457.5|46417.5|2
1648771590000|2022-04-01 00:06:30|46464.6|46424.6|46458.4|46418.4|46469.6|46429.6|46455.4|46415.4|8
1648771600000|2022-04-01 00:06:40|46460.4|46420.4|46458.4|46418.4|46463.4|46423.4|46458.4|46418.4|0
1648771610000|2022-04-01 00:06:50|46452.1|46412.1|46448.4|46408.4|46452.1|46412.1|46445.4|46405.4|3
1648771620000|2022-04-01 00:07:00|46450.4|46410.4|46448.4|46408.4|46450.4|46410.4|46448.4|46408.4|0
1648771630000|2022-04-01 00:07:10|46442.5|46402.5|46445.4|46405.4|46445.4|46405.4|46440.4|46400.4|1
1648771640000|2022-04-01 00:07:20|46448.4|46408.4|46428.3|46388.3|46448.4|46408.4|46428.3|46388.3|5
1648771680000|2022-04-01 00:08:00|46434.2|46394.2|46433.3|46393.3|46436.3|46396.3|46431.3|46391.3|1
1648771690000|2022-04-01 00:08:10|46436.3|46396.3|46438.3|46398.3|46440.4|46400.4|46435.4|46395.4|1
1648771700000|2022-04-01 00:08:20|46440.4|46400.4|46435.4|46395.4|46440.4|46400.4|46435.4|46395.4|0
1648771710000|2022-04-01 00:08:30|46432.5|46392.5|46425.4|46385.4|46432.5|46392.5|46415.4|46375.4|1
1648771720000|2022-04-01 00:08:40|46427.5|46387.5|46430.4|46390.4|46432.5|46392.5|46425.4|46385.4|0
1648771730000|2022-04-01 00:08:50|46432.5|46392.5|46432.5|46392.5|46434.6|46394.6|46430.4|46390.4|2
1648771740000|2022-04-01 00:09:00|46440.4|46400.4|46432.5|46392.5|46440.4|46400.4|46432.5|46392.5|1
1648771750000|2022-04-01 00:09:10|46434.6|46394.6|46458.3|46418.3|46460.4|46420.4|46434.6|46394.6|6
1648771760000|2022-04-01 00:09:20|46456.3|46416.3|46460.4|46420.4|46460.4|46420.4|46452.5|46412.5|0
1648771770000|2022-04-01 00:09:30|46463.3|46423.3|46463.3|46423.3|46463.3|46423.3|46463.3|46423.3|0
1648771780000|2022-04-01 00:09:40|46467.5|46427.5|46470.4|46430.4|46470.4|46430.4|46467.5|46427.5|0
1648771790000|2022-04-01 00:09:50|46466.2|46426.2|46470.4|46430.4|46470.4|46430.4|46466.2|46426.2|1
1648771800000|2022-04-01 00:10:00|46473.3|46433.3|46473.3|46433.3|46476.2|46436.2|46473.3|46433.3|4
1648771810000|2022-04-01 00:10:10|46478.3|46438.3|46486.2|46446.2|46486.2|46446.2|46478.3|46438.3|2
1648771820000|2022-04-01 00:10:20|46480.4|46440.4|46480.4|46440.4|46480.4|46440.4|46480.4|46440.4|1
1648771830000|2022-04-01 00:10:30|46478.3|46438.3|46478.3|46438.3|46478.3|46438.3|46478.3|46438.3|5
1648771850000|2022-04-01 00:10:50|46473.3|46433.3|46473.3|46433.3|46473.3|46433.3|46473.3|46433.3|2
1648771860000|2022-04-01 00:11:00|46471.2|46431.2|46464.2|46424.2|46471.2|46431.2|46464.2|46424.2|0
1648771870000|2022-04-01 00:11:10|46466.2|46426.2|46474.2|46434.2|46476.2|46436.2|46466.2|46426.2|1
1648771880000|2022-04-01 00:11:20|46471.2|46431.2|46471.2|46431.2|46474.2|46434.2|46471.2|46431.2|0
1648771890000|2022-04-01 00:11:30|46473.3|46433.3|46474.1|46434.1|46474.1|46434.1|46473.3|46433.3|0
1648771900000|2022-04-01 00:11:40|46471.2|46431.2|46469.1|46429.1|46471.2|46431.2|46469.1|46429.1|0
1648771920000|2022-04-01 00:12:00|46466.2|46426.2|46466.2|46426.2|46476.2|46436.2|46466.2|46426.2|1
1648771930000|2022-04-01 00:12:10|46468.3|46428.3|46466.2|46426.2|46468.3|46428.3|46466.2|46426.2|0
1648771950000|2022-04-01 00:12:30|46464.1|46424.1|46464.1|46424.1|46464.1|46424.1|46464.1|46424.1|0
1648771960000|2022-04-01 00:12:40|46471.2|46431.2|46466.2|46426.2|46471.2|46431.2|46466.2|46426.2|3
1648771970000|2022-04-01 00:12:50|46469.1|46429.1|46469.1|46429.1|46469.1|46429.1|46469.1|46429.1|0
1648772020000|2022-04-01 00:13:40|46467|46427|46469.1|46429.1|46469.1|46429.1|46467|46427|0
1648772030000|2022-04-01 00:13:50|46467|46427|46464.1|46424.1|46467|46427|46464.1|46424.1|0
1648772040000|2022-04-01 00:14:00|46467|46427|46469.1|46429.1|46469.1|46429.1|46467|46427|0
1648772050000|2022-04-01 00:14:10|46467|46427|46466.2|46426.2|46467|46427|46464.1|46424.1|0
1648772060000|2022-04-01 00:14:20|46464.1|46424.1|46464.1|46424.1|46464.1|46424.1|46464.1|46424.1|0
1648772070000|2022-04-01 00:14:30|46452|46412|46436.2|46396.2|46452|46412|46424.1|46384.1|17
1648772080000|2022-04-01 00:14:40|46438.3|46398.3|46446.2|46406.2|46451.2|46411.2|46438.3|46398.3|0
1648772090000|2022-04-01 00:14:50|46450.4|46410.4|46451.2|46411.2|46451.2|46411.2|46450.4|46410.4|0
1648772100000|2022-04-01 00:15:00|46454.1|46414.1|46433.3|46393.3|46454.1|46414.1|46433.3|46393.3|1
1648772110000|2022-04-01 00:15:10|46418.3|46378.3|46413.3|46373.3|46420.4|46380.4|46396.2|46356.2|11
1648772120000|2022-04-01 00:15:20|46416.2|46376.2|46433.3|46393.3|46433.3|46393.3|46416.2|46376.2|0
1648772130000|2022-04-01 00:15:30|46439.5|46399.5|46444.5|46404.5|46444.5|46404.5|46439.5|46399.5|1
1648772140000|2022-04-01 00:15:40|46447.4|46407.4|46436.6|46396.6|46447.4|46407.4|46428.3|46388.3|1
1648772160000|2022-04-01 00:16:00|46442.4|46402.4|46433.3|46393.3|46442.4|46402.4|46428.3|46388.3|2
1648772170000|2022-04-01 00:16:10|46435.3|46395.3|46432.4|46392.4|46449.5|46409.5|46432.4|46392.4|1
1648772180000|2022-04-01 00:16:20|46437.4|46397.4|46442.4|46402.4|46442.4|46402.4|46437.4|46397.4|0
1648772190000|2022-04-01 00:16:30|46439.5|46399.5|46449.5|46409.5|46449.5|46409.5|46439.5|46399.5|0
1648772200000|2022-04-01 00:16:40|46452.4|46412.4|46452.4|46412.4|46452.4|46412.4|46452.4|46412.4|0
1648772220000|2022-04-01 00:17:00|46459.5|46419.5|46452.4|46412.4|46459.5|46419.5|46452.4|46412.4|1
1648772230000|2022-04-01 00:17:10|46450.3|46410.3|46450.3|46410.3|46450.3|46410.3|46450.3|46410.3|0
1648772240000|2022-04-01 00:17:20|46445.3|46405.3|46445.3|46405.3|46445.3|46405.3|46445.3|46405.3|0
1648772250000|2022-04-01 00:17:30|46447.4|46407.4|46447.4|46407.4|46447.4|46407.4|46447.4|46407.4|0
1648772270000|2022-04-01 00:17:50|46452.4|46412.4|46450.3|46410.3|46452.4|46412.4|46450.3|46410.3|0
1648772290000|2022-04-01 00:18:10|46452.4|46412.4|46450.3|46410.3|46453.2|46413.2|46450.3|46410.3|0
1648772300000|2022-04-01 00:18:20|46452.4|46412.4|46452.4|46412.4|46452.4|46412.4|46452.4|46412.4|0
1648772310000|2022-04-01 00:18:30|46454.5|46414.5|46454.5|46414.5|46460.3|46420.3|46452.4|46412.4|0
1648772320000|2022-04-01 00:18:40|46457.4|46417.4|46457.4|46417.4|46457.4|46417.4|46457.4|46417.4|0
1648772330000|2022-04-01 00:18:50|46454.5|46414.5|46457.4|46417.4|46457.4|46417.4|46452.4|46412.4|0
1648772340000|2022-04-01 00:19:00|46455.3|46415.3|46467.4|46427.4|46470.3|46430.3|46454.5|46414.5|0
1648772350000|2022-04-01 00:19:10|46468.2|46428.2|46460.3|46420.3|46468.2|46428.2|46460.3|46420.3|0
1648772360000|2022-04-01 00:19:20|46457.4|46417.4|46475.3|46435.3|46478.2|46438.2|46454.5|46414.5|1
1648772370000|2022-04-01 00:19:30|46472.4|46432.4|46475.3|46435.3|46478.2|46438.2|46472.4|46432.4|0
1648772380000|2022-04-01 00:19:40|46478.2|46438.2|46475.3|46435.3|46478.2|46438.2|46475.3|46435.3|0
1648772400000|2022-04-01 00:20:00|46478.2|46438.2|46473.2|46433.2|46478.2|46438.2|46468.2|46428.2|2
1648772420000|2022-04-01 00:20:20|46471.1|46431.1|46483.2|46443.2|46483.2|46443.2|46470.3|46430.3|1
1648772430000|2022-04-01 00:20:30|46480.3|46440.3|46468.2|46428.2|46480.3|46440.3|46468.2|46428.2|11
1648772440000|2022-04-01 00:20:40|46471.1|46431.1|46480.3|46440.3|46480.3|46440.3|46471.1|46431.1|2
1648772460000|2022-04-01 00:21:00|46477.4|46437.4|46480.3|46440.3|46480.3|46440.3|46477.4|46437.4|20
1648772470000|2022-04-01 00:21:10|46470.3|46430.3|46470.3|46430.3|46470.3|46430.3|46470.3|46430.3|8
1648772490000|2022-04-01 00:21:30|46473.2|46433.2|46470.3|46430.3|46476.1|46436.1|46468.2|46428.2|0
1648772500000|2022-04-01 00:21:40|46473.2|46433.2|46475.3|46435.3|46478.2|46438.2|46472.4|46432.4|0
1648772510000|2022-04-01 00:21:50|46470.3|46430.3|46475.3|46435.3|46475.3|46435.3|46470.3|46430.3|0
1648772520000|2022-04-01 00:22:00|46478.2|46438.2|46472.4|46432.4|46478.2|46438.2|46472.4|46432.4|3
1648772530000|2022-04-01 00:22:10|46475.3|46435.3|46475.3|46435.3|46475.3|46435.3|46475.3|46435.3|0
1648772540000|2022-04-01 00:22:20|46472.4|46432.4|46475.3|46435.3|46475.3|46435.3|46472.4|46432.4|0
1648772550000|2022-04-01 00:22:30|46472.4|46432.4|46478.2|46438.2|46478.2|46438.2|46472.4|46432.4|0
1648772560000|2022-04-01 00:22:40|46481.1|46441.1|46478.2|46438.2|46481.1|46441.1|46478.2|46438.2|0
1648772570000|2022-04-01 00:22:50|46481.1|46441.1|46484|46444|46484|46444|46481.1|46441.1|1
1648772580000|2022-04-01 00:23:00|46478.2|46438.2|46473.2|46433.2|46481.1|46441.1|46473.2|46433.2|2
1648772590000|2022-04-01 00:23:10|46474|46434|46471.1|46431.1|46474|46434|46471.1|46431.1|0
1648772600000|2022-04-01 00:23:20|46468.2|46428.2|46471.1|46431.1|46471.1|46431.1|46468.2|46428.2|0
1648772620000|2022-04-01 00:23:40|46468.2|46428.2|46468.2|46428.2|46468.2|46428.2|46468.2|46428.2|0
1648772630000|2022-04-01 00:23:50|46471.1|46431.1|46471.1|46431.1|46471.1|46431.1|46471.1|46431.1|0
1648772640000|2022-04-01 00:24:00|46468.2|46428.2|46468.2|46428.2|46468.2|46428.2|46468.2|46428.2|0
1648772680000|2022-04-01 00:24:40|46466.1|46426.1|46473.2|46433.2|46473.2|46433.2|46466.1|46426.1|1
1648772700000|2022-04-01 00:25:00|46470.3|46430.3|46470.3|46430.3|46470.3|46430.3|46470.3|46430.3|0
1648772720000|2022-04-01 00:25:20|46468.2|46428.2|46468.2|46428.2|46468.2|46428.2|46468.2|46428.2|0
1648772730000|2022-04-01 00:25:30|46470.3|46430.3|46468.2|46428.2|46470.3|46430.3|46468.2|46428.2|0
1648772740000|2022-04-01 00:25:40|46453.2|46413.2|46450.3|46410.3|46453.2|46413.2|46450.3|46410.3|1
1648772750000|2022-04-01 00:25:50|46453.2|46413.2|46462.3|46422.3|46462.3|46422.3|46453.2|46413.2|0
1648772760000|2022-04-01 00:26:00|46460.3|46420.3|46458.2|46418.2|46460.3|46420.3|46458.2|46418.2|0
1648772780000|2022-04-01 00:26:20|46448.2|46408.2|46448.2|46408.2|46448.2|46408.2|46448.2|46408.2|0
1648772800000|2022-04-01 00:26:40|46451.1|46411.1|46458.2|46418.2|46458.2|46418.2|46451.1|46411.1|3
1648772810000|2022-04-01 00:26:50|46460.2|46420.2|46450.2|46410.2|46462.3|46422.3|46447.3|46407.3|2
1648772860000|2022-04-01 00:27:40|46448.2|46408.2|46445.2|46405.2|46448.2|46408.2|46445.2|46405.2|0
1648772870000|2022-04-01 00:27:50|46447.3|46407.3|46447.3|46407.3|46447.3|46407.3|46447.3|46407.3|0
1648772880000|2022-04-01 00:28:00|46442.3|46402.3|46445.2|46405.2|46447.3|46407.3|46442.3|46402.3|0
1648772890000|2022-04-01 00:28:10|46442.3|46402.3|46442.3|46402.3|46442.3|46402.3|46442.3|46402.3|0
1648772900000|2022-04-01 00:28:20|46445.2|46405.2|46445.2|46405.2|46445.2|46405.2|46445.2|46405.2|0
1648772920000|2022-04-01 00:28:40|46448.1|46408.1|46445.2|46405.2|46448.1|46408.1|46445.2|46405.2|0
1648772950000|2022-04-01 00:29:10|46442.3|46402.3|46438.1|46398.1|46442.3|46402.3|46435.2|46395.2|1
1648772970000|2022-04-01 00:29:30|46446.1|46406.1|46438.1|46398.1|46446.1|46406.1|46438.1|46398.1|0
1648772980000|2022-04-01 00:29:40|46440.2|46400.2|46437.3|46397.3|46442.3|46402.3|46437.3|46397.3|1
1648772990000|2022-04-01 00:29:50|46435.2|46395.2|46435.2|46395.2|46435.2|46395.2|46435.2|46395.2|0
1648773000000|2022-04-01 00:30:00|46437.3|46397.3|46440.2|46400.2|46440.2|46400.2|46437.3|46397.3|0
1648773040000|2022-04-01 00:30:40|46438.1|46398.1|46435.2|46395.2|46438.1|46398.1|46435.2|46395.2|1
1648773050000|2022-04-01 00:30:50|46438.1|46398.1|46438.1|46398.1|46438.1|46398.1|46438.1|46398.1|0
1648773060000|2022-04-01 00:31:00|46435.2|46395.2|46435.2|46395.2|46435.2|46395.2|46435.2|46395.2|0
1648773080000|2022-04-01 00:31:20|46433.1|46393.1|46432.3|46392.3|46433.1|46393.1|46430.2|46390.2|0
1648773090000|2022-04-01 00:31:30|46435.2|46395.2|46432.3|46392.3|46435.2|46395.2|46432.3|46392.3|0
1648773100000|2022-04-01 00:31:40|46428.1|46388.1|46425.2|46385.2|46428.1|46388.1|46425.2|46385.2|0
1648773160000|2022-04-01 00:32:40|46419.3|46379.3|46419.3|46379.3|46419.3|46379.3|46419.3|46379.3|0
1648773170000|2022-04-01 00:32:50|46422.3|46382.3|46422.3|46382.3|46422.3|46382.3|46422.3|46382.3|0
1648773190000|2022-04-01 00:33:10|46410.6|46370.6|46424.3|46384.3|46424.3|46384.3|46410.6|46370.6|4
1648773210000|2022-04-01 00:33:30|46422.3|46382.3|46422.3|46382.3|46422.3|46382.3|46422.3|46382.3|0
1648773220000|2022-04-01 00:33:40|46417.3|46377.3|46422.3|46382.3|46422.3|46382.3|46417.3|46377.3|0
1648773240000|2022-04-01 00:34:00|46424.3|46384.3|46415.2|46375.2|46425.2|46385.2|46415.2|46375.2|0
1648773300000|2022-04-01 00:35:00|46418.1|46378.1|46422.2|46382.2|46422.2|46382.2|46418.1|46378.1|0
1648773310000|2022-04-01 00:35:10|46430.2|46390.2|46435.2|46395.2|46435.2|46395.2|46430.2|46390.2|5
1648773330000|2022-04-01 00:35:30|46437.2|46397.2|46437.2|46397.2|46437.2|46397.2|46437.2|46397.2|0
1648773350000|2022-04-01 00:35:50|46435.2|46395.2|46435.2|46395.2|46435.2|46395.2|46435.2|46395.2|1
1648773360000|2022-04-01 00:36:00|46432.2|46392.2|46435.2|46395.2|46435.2|46395.2|46432.2|46392.2|0
1648773400000|2022-04-01 00:36:40|46435.1|46395.1|46435.1|46395.1|46435.1|46395.1|46435.1|46395.1|0
1648773430000|2022-04-01 00:37:10|46432.2|46392.2|46432.2|46392.2|46432.2|46392.2|46432.2|46392.2|0
1648773450000|2022-04-01 00:37:30|46437.2|46397.2|46440.1|46400.1|46440.1|46400.1|46437.2|46397.2|0
1648773530000|2022-04-01 00:38:50|46457.2|46417.2|46457.2|46417.2|46457.2|46417.2|46457.2|46417.2|3
1648773540000|2022-04-01 00:39:00|46454.3|46414.3|46454.3|46414.3|46454.3|46414.3|46454.3|46414.3|0
1648773560000|2022-04-01 00:39:20|46457.2|46417.2|46454.3|46414.3|46457.2|46417.2|46454.3|46414.3|0
1648773570000|2022-04-01 00:39:30|46456.4|46416.4|46457.2|46417.2|46459.3|46419.3|46454.3|46414.3|0
1648773580000|2022-04-01 00:39:40|46459.3|46419.3|46459.3|46419.3|46464.3|46424.3|46459.3|46419.3|2
1648773590000|2022-04-01 00:39:50|46464.3|46424.3|46472.2|46432.2|46472.2|46432.2|46464.3|46424.3|31
1648773600000|2022-04-01 00:40:00|46474.3|46434.3|46477.2|46437.2|46477.2|46437.2|46474.3|46434.3|0
1648773610000|2022-04-01 00:40:10|||||||||1
1648773620000|2022-04-01 00:40:20|46489.3|46449.3|46498|46458|46502.2|46462.2|46489.3|46449.3|6
1648773630000|2022-04-01 00:40:30|46492.2|46452.2|46492.2|46452.2|46492.2|46452.2|46489.3|46449.3|0
1648773780000|2022-04-01 00:43:00|46489.2|46449.2|46489.2|46449.2|46489.2|46449.2|46489.2|46449.2|0
1648773790000|2022-04-01 00:43:10|46492.2|46452.2|46492.2|46452.2|46492.2|46452.2|46492.2|46452.2|0
1648773810000|2022-04-01 00:43:30|46494.2|46454.2|46497.2|46457.2|46499.2|46459.2|46494.2|46454.2|1
1648773820000|2022-04-01 00:43:40|46499.2|46459.2|46502.2|46462.2|46502.2|46462.2|46499.2|46459.2|1
1648773840000|2022-04-01 00:44:00|46499.2|46459.2|46507.2|46467.2|46514.2|46474.2|46499.2|46459.2|5
1648773860000|2022-04-01 00:44:20|46509.2|46469.2|46502.2|46462.2|46509.2|46469.2|46497.2|46457.2|1
1648773870000|2022-04-01 00:44:30|46499.2|46459.2|46499.2|46459.2|46502.2|46462.2|46494.2|46454.2|0
1648773890000|2022-04-01 00:44:50|46489.2|46449.2|46489.2|46449.2|46489.2|46449.2|46489.2|46449.2|0
1648773900000|2022-04-01 00:45:00|46492.1|46452.1|46492.1|46452.1|46492.1|46452.1|46492.1|46452.1|0
1648773910000|2022-04-01 00:45:10|46487.1|46447.1|46499.2|46459.2|46499.2|46459.2|46484.2|46444.2|1
1648773940000|2022-04-01 00:45:40|46501.3|46461.3|46502.1|46462.1|46507.1|46467.1|46501.3|46461.3|0
1648773950000|2022-04-01 00:45:50|46499.2|46459.2|46502.1|46462.1|46502.1|46462.1|46499.2|46459.2|0
1648773980000|2022-04-01 00:46:20|46499.2|46459.2|46502.1|46462.1|46507.1|46467.1|46499.2|46459.2|0
1648774000000|2022-04-01 00:46:40|46499.2|46459.2|46500.1|46460.1|46500.1|46460.1|46499.2|46459.2|0
1648774010000|2022-04-01 00:46:50|46502.1|46462.1|46502.1|46462.1|46502.1|46462.1|46502.1|46462.1|1
1648774040000|2022-04-01 00:47:20|46494.2|46454.2|46494.2|46454.2|46494.2|46454.2|46494.2|46454.2|0
1648774060000|2022-04-01 00:47:40|46492.1|46452.1|46492.1|46452.1|46492.1|46452.1|46492.1|46452.1|0
1648774070000|2022-04-01 00:47:50|46489.2|46449.2|46489.2|46449.2|46489.2|46449.2|46489.2|46449.2|0
1648774080000|2022-04-01 00:48:00|46480|46440|46482.1|46442.1|46484.2|46444.2|46480|46440|1
1648774090000|2022-04-01 00:48:10|46487.1|46447.1|46484.2|46444.2|46487.1|46447.1|46484.2|46444.2|0
1648774110000|2022-04-01 00:48:30|46480|46440|46480|46440|46480|46440|46480|46440|0
1648774130000|2022-04-01 00:48:50|||||||||1
1648774140000|2022-04-01 00:49:00|46486.3|46446.3|46494.2|46454.2|46500|46460|46486.3|46446.3|4
1648774170000|2022-04-01 00:49:30|46497.1|46457.1|46497.1|46457.1|46497.1|46457.1|46494.2|46454.2|0
1648774180000|2022-04-01 00:49:40|46494.2|46454.2|46497.1|46457.1|46497.1|46457.1|46494.2|46454.2|0
1648774190000|2022-04-01 00:49:50|46492.1|46452.1|46492.1|46452.1|46492.1|46452.1|46492.1|46452.1|0
1648774200000|2022-04-01 00:50:00|46495|46455|46492.1|46452.1|46495|46455|46492.1|46452.1|0
1648774210000|2022-04-01 00:50:10|46495|46455|46495|46455|46495|46455|46492.1|46452.1|0
1648774310000|2022-04-01 00:51:50|46497.1|46457.1|46492.9|46452.9|46497.1|46457.1|46492.9|46452.9|1
1648774320000|2022-04-01 00:52:00|46490|46450|46490|46450|46490|46450|46487.9|46447.9|0
1648774330000|2022-04-01 00:52:10|46492.9|46452.9|46492.9|46452.9|46492.9|46452.9|46492.9|46452.9|0
1648774340000|2022-04-01 00:52:20|46495|46455|46497.1|46457.1|46497.1|46457.1|46495|46455|0
1648774350000|2022-04-01 00:52:30|46500|46460|46500|46460|46500|46460|46500|46460|0
1648774380000|2022-04-01 00:53:00|46497.1|46457.1|46497.1|46457.1|46497.1|46457.1|46495|46455|0
1648774410000|2022-04-01 00:53:30|46500|46460|46497.1|46457.1|46500|46460|46497.1|46457.1|0
1648774420000|2022-04-01 00:53:40|46504.1|46464.1|46505|46465|46507.1|46467.1|46502.1|46462.1|0
1648774440000|2022-04-01 00:54:00|46502.1|46462.1|46502.1|46462.1|46502.1|46462.1|46502.1|46462.1|0
1648774470000|2022-04-01 00:54:30|46504.1|46464.1|46507.1|46467.1|46507.1|46467.1|46504.1|46464.1|0
1648774490000|2022-04-01 00:54:50|||||||||1
1648774500000|2022-04-01 00:55:00|||||||||1
1648774510000|2022-04-01 00:55:10|46507|46467|46505|46465|46507|46467|46505|46465|2
1648774540000|2022-04-01 00:55:40|46502|46462|46502|46462|46502|46462|46502|46462|0
1648774550000|2022-04-01 00:55:50|46505|46465|46502.9|46462.9|46505|46465|46502.9|46462.9|0
1648774560000|2022-04-01 00:56:00|46500|46460|46500|46460|46500|46460|46500|46460|0
1648774610000|2022-04-01 00:56:50|46487.9|46447.9|46487.9|46447.9|46487.9|46447.9|46487.9|46447.9|2
1648774620000|2022-04-01 00:57:00|46490|46450|46490|46450|46490|46450|46490|46450|0
1648774630000|2022-04-01 00:57:10|46487.9|46447.9|46490|46450|46490|46450|46485|46445|0
1648774640000|2022-04-01 00:57:20|46492|46452|46490|46450|46492|46452|46490|46450|0
1648774650000|2022-04-01 00:57:30|46489.9|46449.9|46509.1|46469.1|46509.1|46469.1|46489.9|46449.9|6
1648774660000|2022-04-01 00:57:40|46517.9|46477.9|46517.9|46477.9|46517.9|46477.9|46512|46472|0
1648774680000|2022-04-01 00:58:00|46512|46472|46504.9|46464.9|46512|46472|46504.9|46464.9|0
1648774690000|2022-04-01 00:58:10|46502|46462|46502|46462|46502|46462|46502|46462|0
1648774710000|2022-04-01 00:58:30|46504.9|46464.9|46504.9|46464.9|46504.9|46464.9|46504.9|46464.9|0
1648774720000|2022-04-01 00:58:40|46499.9|46459.9|46504.9|46464.9|46504.9|46464.9|46499.9|46459.9|1
1648774730000|2022-04-01 00:58:50|46502|46462|46499.9|46459.9|46502|46462|46499.9|46459.9|0
1648774750000|2022-04-01 00:59:10|46497.9|46457.9|46492|46452|46497.9|46457.9|46492|46452|0
1648774780000|2022-04-01 00:59:40|46494.9|46454.9|46499.9|46459.9|46499.9|46459.9|46494.9|46454.9|0
1648774790000|2022-04-01 00:59:50|46497.8|46457.8|46497.8|46457.8|46497.8|46457.8|46497.8|46457.8|1
1648774800000|2022-04-01 01:00:00|46494.9|46454.9|46449.9|46409.9|46494.9|46454.9|46442|46402|16
1648774810000|2022-04-01 01:00:10|46447|46407|46469.1|46429.1|46469.1|46429.1|46442|46402|3
1648774820000|2022-04-01 01:00:20|46469.9|46429.9|46442.8|46402.8|46469.9|46429.9|46442.8|46402.8|1
1648774830000|2022-04-01 01:00:30|46445.8|46405.8|46407.8|46367.8|46445.8|46405.8|46407.8|46367.8|2
1648774840000|2022-04-01 01:00:40|46409.9|46369.9|46417.8|46377.8|46417.8|46377.8|46409.9|46369.9|0
1648774850000|2022-04-01 01:00:50|46412.8|46372.8|46417.8|46377.8|46417.8|46377.8|46412.8|46372.8|0
1648774860000|2022-04-01 01:01:00|46420.8|46380.8|46422.8|46382.8|46422.8|46382.8|46420.8|46380.8|0
1648774870000|2022-04-01 01:01:10|46427.8|46387.8|46422.8|46382.8|46427.8|46387.8|46422.8|46382.8|0
1648774880000|2022-04-01 01:01:20|46412.8|46372.8|46392.8|46352.8|46412.8|46372.8|46392.8|46352.8|1
1648774890000|2022-04-01 01:01:30|46399.9|46359.9|46399.9|46359.9|46399.9|46359.9|46399.9|46359.9|0
1648774920000|2022-04-01 01:02:00|46412.8|46372.8|46397.8|46357.8|46412.8|46372.8|46395.8|46355.8|2
1648774940000|2022-04-01 01:02:20|46390.7|46350.7|46387.8|46347.8|46394.9|46354.9|46385.7|46345.7|2
1648774950000|2022-04-01 01:02:30|46390.7|46350.7|46387.8|46347.8|46407.8|46367.8|46387.8|46347.8|2
1648774960000|2022-04-01 01:02:40|46389.9|46349.9|46390.7|46350.7|46395.7|46355.7|46387.8|46347.8|1
1648774970000|2022-04-01 01:02:50|46387.8|46347.8|46385.7|46345.7|46387.8|46347.8|46385.7|46345.7|0
1648774980000|2022-04-01 01:03:00|46389.9|46349.9|46389.9|46349.9|46389.9|46349.9|46389.9|46349.9|1
1648774990000|2022-04-01 01:03:10|46397.8|46357.8|46402.8|46362.8|46402.8|46362.8|46387.8|46347.8|1
1648775000000|2022-04-01 01:03:20|46404.9|46364.9|46403.7|46363.7|46409.9|46369.9|46403.7|46363.7|0
1648775010000|2022-04-01 01:03:30|46400.7|46360.7|46407.8|46367.8|46412.8|46372.8|46400.7|46360.7|1
1648775020000|2022-04-01 01:03:40|46409.9|46369.9|46407.8|46367.8|46409.9|46369.9|46407.8|46367.8|2
1648775030000|2022-04-01 01:03:50|46405.7|46365.7|46407.8|46367.8|46407.8|46367.8|46400.7|46360.7|1
1648775040000|2022-04-01 01:04:00|46409.9|46369.9|46403.7|46363.7|46420.7|46380.7|46403.7|46363.7|1
1648775050000|2022-04-01 01:04:10|46397.8|46357.8|46400.7|46360.7|46404.9|46364.9|46397.8|46357.8|2
1648775060000|2022-04-01 01:04:20|46398.7|46358.7|46400.7|46360.7|46405.7|46365.7|46398.7|46358.7|3
1648775070000|2022-04-01 01:04:30|46407.8|46367.8|46395.7|46355.7|46410.7|46370.7|46395.7|46355.7|2
1648775100000|2022-04-01 01:05:00|46392.8|46352.8|46378.6|46338.6|46392.8|46352.8|46378.6|46338.6|2
1648775110000|2022-04-01 01:05:10|46375.7|46335.7|46375.7|46335.7|46375.7|46335.7|46375.7|46335.7|0
1648775120000|2022-04-01 01:05:20|46372.8|46332.8|46372.8|46332.8|46372.8|46332.8|46372.8|46332.8|0
1648775130000|2022-04-01 01:05:30|46368.6|46328.6|46368.6|46328.6|46368.6|46328.6|46368.6|46328.6|1
1648775140000|2022-04-01 01:05:40|46365.7|46325.7|46363.6|46323.6|46365.7|46325.7|46352.8|46312.8|2
1648775150000|2022-04-01 01:05:50|46362.8|46322.8|46367.8|46327.8|46367.8|46327.8|46355.7|46315.7|1
1648775160000|2022-04-01 01:06:00|46365.7|46325.7|46367.8|46327.8|46367.8|46327.8|46363.6|46323.6|1
1648775170000|2022-04-01 01:06:10|46363.6|46323.6|46363.6|46323.6|46363.6|46323.6|46363.6|46323.6|0
1648775180000|2022-04-01 01:06:20|46362.8|46322.8|46363.6|46323.6|46365.7|46325.7|46360.7|46320.7|0
1648775190000|2022-04-01 01:06:30|46360.7|46320.7|46360.7|46320.7|46365.7|46325.7|46360.7|46320.7|0
1648775200000|2022-04-01 01:06:40|46355.7|46315.7|46367.8|46327.8|46367.8|46327.8|46355.7|46315.7|1
1648775210000|2022-04-01 01:06:50|46360.7|46320.7|46360.7|46320.7|46360.7|46320.7|46360.7|46320.7|1
1648775220000|2022-04-01 01:07:00|46355.7|46315.7|46352.8|46312.8|46355.7|46315.7|46352.8|46312.8|0
1648775230000|2022-04-01 01:07:10|46355.7|46315.7|46355.7|46315.7|46355.7|46315.7|46355.7|46315.7|0
1648775260000|2022-04-01 01:07:40|46377.8|46337.8|46374.9|46334.9|46377.8|46337.8|46369.9|46329.9|2
1648775270000|2022-04-01 01:07:50|46374.8|46334.8|46377.8|46337.8|46377.8|46337.8|46374.8|46334.8|0
1648775280000|2022-04-01 01:08:00|46374.8|46334.8|46371.9|46331.9|46374.8|46334.8|46369.8|46329.8|0
1648775290000|2022-04-01 01:08:10|46379.8|46339.8|46383.6|46343.6|46385.7|46345.7|46379.8|46339.8|0
1648775300000|2022-04-01 01:08:20|46377.8|46337.8|46380.7|46340.7|46380.7|46340.7|46377.8|46337.8|0
1648775310000|2022-04-01 01:08:30|46377.8|46337.8|46380.7|46340.7|46380.7|46340.7|46372.8|46332.8|0
1648775330000|2022-04-01 01:08:50|46385.7|46345.7|46380.7|46340.7|46385.7|46345.7|46380.7|46340.7|0
1648775340000|2022-04-01 01:09:00|46382.8|46342.8|46385.7|46345.7|46385.7|46345.7|46382.8|46342.8|0
1648775350000|2022-04-01 01:09:10|46387.8|46347.8|46397.8|46357.8|46397.8|46357.8|46387.8|46347.8|1
1648775360000|2022-04-01 01:09:20|46402.8|46362.8|46402.8|46362.8|46402.8|46362.8|46400.7|46360.7|0
1648775390000|2022-04-01 01:09:50|46393.6|46353.6|46392.8|46352.8|46393.6|46353.6|46392.8|46352.8|0
1648775400000|2022-04-01 01:10:00|46390.7|46350.7|46385.7|46345.7|46390.7|46350.7|46385.7|46345.7|0
1648775410000|2022-04-01 01:10:10|46375.7|46335.7|46380.7|46340.7|46380.7|46340.7|46375.7|46335.7|1
1648775420000|2022-04-01 01:10:20|46378.6|46338.6|46380.7|46340.7|46380.7|46340.7|46378.6|46338.6|1
1648775430000|2022-04-01 01:10:30|46378.6|46338.6|46380.7|46340.7|46380.7|46340.7|46378.6|46338.6|0
1648775450000|2022-04-01 01:10:50|46383.6|46343.6|46385.7|46345.7|46385.7|46345.7|46383.6|46343.6|2
1648775460000|2022-04-01 01:11:00|46387.7|46347.7|46375.7|46335.7|46387.7|46347.7|46375.7|46335.7|0
1648775490000|2022-04-01 01:11:30|46378.6|46338.6|46378.6|46338.6|46378.6|46338.6|46378.6|46338.6|0
1648775500000|2022-04-01 01:11:40|46380.7|46340.7|46380.7|46340.7|46380.7|46340.7|46380.7|46340.7|0
1648775530000|2022-04-01 01:12:10|46394.8|46354.8|46394.8|46354.8|46394.8|46354.8|46394.8|46354.8|1
1648775540000|2022-04-01 01:12:20|46397.7|46357.7|46397.7|46357.7|46402.7|46362.7|46397.7|46357.7|0
1648775550000|2022-04-01 01:12:30|46402.7|46362.7|46402.7|46362.7|46402.7|46362.7|46402.7|46362.7|0
1648775560000|2022-04-01 01:12:40|46405.6|46365.6|46405.6|46365.6|46405.6|46365.6|46405.6|46365.6|0
1648775570000|2022-04-01 01:12:50|46407.7|46367.7|46422.7|46382.7|46422.7|46382.7|46407.7|46367.7|1
1648775580000|2022-04-01 01:13:00|46425.6|46385.6|46423.6|46383.6|46425.6|46385.6|46422.7|46382.7|0
1648775590000|2022-04-01 01:13:10|46420.6|46380.6|46422.7|46382.7|46422.7|46382.7|46420.6|46380.6|0
1648775600000|2022-04-01 01:13:20|46420.6|46380.6|46420.6|46380.6|46420.6|46380.6|46420.6|46380.6|0
1648775610000|2022-04-01 01:13:30|46417.7|46377.7|46419.8|46379.8|46419.8|46379.8|46417.7|46377.7|0
1648775620000|2022-04-01 01:13:40|46422.7|46382.7|46417.7|46377.7|46422.7|46382.7|46417.7|46377.7|0
1648775630000|2022-04-01 01:13:50|46419.8|46379.8|46417.7|46377.7|46419.8|46379.8|46417.7|46377.7|0
1648775640000|2022-04-01 01:14:00|46419.8|46379.8|46422.7|46382.7|46422.7|46382.7|46419.8|46379.8|0
1648775650000|2022-04-01 01:14:10|46425.6|46385.6|46422.7|46382.7|46425.6|46385.6|46422.7|46382.7|0
1648775660000|2022-04-01 01:14:20|46425.6|46385.6|46422.7|46382.7|46432.7|46392.7|46422.7|46382.7|0
1648775670000|2022-04-01 01:14:30|46425.6|46385.6|46432.7|46392.7|46434.8|46394.8|46422.7|46382.7|0
1648775700000|2022-04-01 01:15:00|46430.6|46390.6|46411.9|46371.9|46430.6|46390.6|46409.8|46369.8|1
1648775710000|2022-04-01 01:15:10|46419.8|46379.8|46422.7|46382.7|46422.7|46382.7|46419.8|46379.8|0
1648775720000|2022-04-01 01:15:20|46419.8|46379.8|46411.9|46371.9|46422.7|46382.7|46411.9|46371.9|0
1648775730000|2022-04-01 01:15:30|46413.9|46373.9|46419.8|46379.8|46422.7|46382.7|46413.9|46373.9|0
1648775740000|2022-04-01 01:15:40|46422.7|46382.7|46417.7|46377.7|46422.7|46382.7|46417.7|46377.7|0
1648775750000|2022-04-01 01:15:50|46414.8|46374.8|46414.8|46374.8|46414.8|46374.8|46414.8|46374.8|0
1648775760000|2022-04-01 01:16:00|46419.8|46379.8|46419.8|46379.8|46419.8|46379.8|46419.8|46379.8|0
1648775770000|2022-04-01 01:16:10|46422.7|46382.7|46422.7|46382.7|46422.7|46382.7|46419.8|46379.8|0
1648775780000|2022-04-01 01:16:20|46424.8|46384.8|46429.8|46389.8|46429.8|46389.8|46424.8|46384.8|0
1648775800000|2022-04-01 01:16:40|46432.7|46392.7|46432.7|46392.7|46432.7|46392.7|46432.7|46392.7|0
1648775810000|2022-04-01 01:16:50|46429.8|46389.8|46429.8|46389.8|46432.7|46392.7|46427.7|46387.7|0
1648775820000|2022-04-01 01:17:00|46427.7|46387.7|46427.7|46387.7|46427.7|46387.7|46427.7|46387.7|0
1648775830000|2022-04-01 01:17:10|46429.8|46389.8|46427.7|46387.7|46429.8|46389.8|46427.7|46387.7|0
1648775860000|2022-04-01 01:17:40|46425.6|46385.6|46432.7|46392.7|46432.7|46392.7|46425.6|46385.6|0
1648775870000|2022-04-01 01:17:50|46429.8|46389.8|46432.7|46392.7|46437.7|46397.7|46429.8|46389.8|0
1648775880000|2022-04-01 01:18:00|46435.6|46395.6|46442.7|46402.7|46442.7|46402.7|46430.6|46390.6|0
1648775890000|2022-04-01 01:18:10|46439.8|46399.8|46437.7|46397.7|46439.8|46399.8|46437.7|46397.7|0
1648775900000|2022-04-01 01:18:20|46442.7|46402.7|46435.6|46395.6|46442.7|46402.7|46435.6|46395.6|0
1648775910000|2022-04-01 01:18:30|46432.7|46392.7|46445.6|46405.6|46445.6|46405.6|46432.7|46392.7|0
1648775930000|2022-04-01 01:18:50|46442.7|46402.7|46445.6|46405.6|46445.6|46405.6|46442.7|46402.7|0
1648775940000|2022-04-01 01:19:00|46442.7|46402.7|46442.7|46402.7|46450.6|46410.6|46442.7|46402.7|0
1648775950000|2022-04-01 01:19:10|46445.6|46405.6|46442.7|46402.7|46450.6|46410.6|46439.7|46399.7|0
1648775960000|2022-04-01 01:19:20|46443.5|46403.5|46445.6|46405.6|46445.6|46405.6|46443.5|46403.5|0
1648775970000|2022-04-01 01:19:30|46442.7|46402.7|46445.6|46405.6|46445.6|46405.6|46442.7|46402.7|0
1648775980000|2022-04-01 01:19:40|46449.7|46409.7|46449.7|46409.7|46449.7|46409.7|46446.8|46406.8|5
1648775990000|2022-04-01 01:19:50|46447.7|46407.7|46437.7|46397.7|46447.7|46407.7|46437.7|46397.7|0
1648776000000|2022-04-01 01:20:00|46439.7|46399.7|46447.7|46407.7|46449.7|46409.7|46439.7|46399.7|0
1648776010000|2022-04-01 01:20:10|46444.7|46404.7|46447.7|46407.7|46447.7|46407.7|46444.7|46404.7|0
1648776020000|2022-04-01 01:20:20|46444.7|46404.7|46444.7|46404.7|46450.6|46410.6|46444.7|46404.7|0
1648776030000|2022-04-01 01:20:30|46446.8|46406.8|46447.7|46407.7|46449.7|46409.7|46444.7|46404.7|0
1648776040000|2022-04-01 01:20:40|46447.6|46407.6|46452.6|46412.6|46452.6|46412.6|46447.6|46407.6|0
1648776050000|2022-04-01 01:20:50|46447.6|46407.6|46452.6|46412.6|46457.6|46417.6|46447.6|46407.6|0
1648776060000|2022-04-01 01:21:00|46449.7|46409.7|46449.7|46409.7|46449.7|46409.7|46449.7|46409.7|0
1648776100000|2022-04-01 01:21:40|46447.6|46407.6|46439.7|46399.7|46447.6|46407.6|46439.7|46399.7|0
1648776110000|2022-04-01 01:21:50|46437.6|46397.6|46442.6|46402.6|46442.6|46402.6|46437.6|46397.6|4
1648776120000|2022-04-01 01:22:00|46439.7|46399.7|46449.7|46409.7|46449.7|46409.7|46439.7|46399.7|0
1648776140000|2022-04-01 01:22:20|46447.6|46407.6|46439.7|46399.7|46447.6|46407.6|46439.7|46399.7|0
1648776150000|2022-04-01 01:22:30|46437.6|46397.6|46442.6|46402.6|46442.6|46402.6|46437.6|46397.6|0
1648776160000|2022-04-01 01:22:40|46444.7|46404.7|46444.7|46404.7|46444.7|46404.7|46444.7|46404.7|0
1648776170000|2022-04-01 01:22:50|46439.7|46399.7|46439.7|46399.7|46442.6|46402.6|46439.7|46399.7|0
1648776180000|2022-04-01 01:23:00|46445.6|46405.6|46445.6|46405.6|46445.6|46405.6|46445.6|46405.6|0
1648776190000|2022-04-01 01:23:10|46447.6|46407.6|46459.7|46419.7|46462.6|46422.6|46447.6|46407.6|0
1648776200000|2022-04-01 01:23:20|46465.5|46425.5|46472.6|46432.6|46472.6|46432.6|46462.6|46422.6|0
1648776210000|2022-04-01 01:23:30|46465.5|46425.5|46469.7|46429.7|46472.6|46432.6|46465.5|46425.5|0
1648776220000|2022-04-01 01:23:40|46472.6|46432.6|46482.6|46442.6|46482.6|46442.6|46472.6|46432.6|0
1648776230000|2022-04-01 01:23:50|46479.7|46439.7|46477.6|46437.6|46482.6|46442.6|46477.6|46437.6|0
1648776240000|2022-04-01 01:24:00|46479.7|46439.7|46479.7|46439.7|46479.7|46439.7|46477.6|46437.6|0
1648776250000|2022-04-01 01:24:10|46477.6|46437.6|46477.6|46437.6|46477.6|46437.6|46477.6|46437.6|0
1648776270000|2022-04-01 01:24:30|46472.6|46432.6|46472.6|46432.6|46472.6|46432.6|46472.6|46432.6|0
1648776280000|2022-04-01 01:24:40|46467.6|46427.6|46469.7|46429.7|46469.7|46429.7|46467.6|46427.6|0
1648776300000|2022-04-01 01:25:00|46467.6|46427.6|46469.7|46429.7|46469.7|46429.7|46462.6|46422.6|0
1648776310000|2022-04-01 01:25:10|46465.5|46425.5|46457.6|46417.6|46465.5|46425.5|46457.6|46417.6|0
1648776320000|2022-04-01 01:25:20|46459.7|46419.7|46459.7|46419.7|46459.7|46419.7|46459.7|46419.7|0
1648776330000|2022-04-01 01:25:30|46462.6|46422.6|46462.6|46422.6|46462.6|46422.6|46462.6|46422.6|0
1648776340000|2022-04-01 01:25:40|46460.5|46420.5|46457.6|46417.6|46462.6|46422.6|46457.6|46417.6|0
1648776360000|2022-04-01 01:26:00|46447.6|46407.6|46449.7|46409.7|46449.7|46409.7|46447.6|46407.6|2
1648776420000|2022-04-01 01:27:00|46442.6|46402.6|46444.7|46404.7|46444.7|46404.7|46442.6|46402.6|0
1648776430000|2022-04-01 01:27:10|46446.7|46406.7|46446.7|46406.7|46446.7|46406.7|46444.7|46404.7|0
1648776440000|2022-04-01 01:27:20|46444.7|46404.7|46444.7|46404.7|46444.7|46404.7|46444.7|46404.7|0
1648776490000|2022-04-01 01:28:10|46442.6|46402.6|46436.7|46396.7|46442.6|46402.6|46434.7|46394.7|0
1648776500000|2022-04-01 01:28:20|46434.7|46394.7|46434.7|46394.7|46434.7|46394.7|46434.7|46394.7|0
1648776520000|2022-04-01 01:28:40|46434.6|46394.6|46436.7|46396.7|46436.7|46396.7|46434.6|46394.6|0
1648776530000|2022-04-01 01:28:50|46434.6|46394.6|46436.7|46396.7|46436.7|46396.7|46434.6|46394.6|0
1648776540000|2022-04-01 01:29:00|46422.6|46382.6|46425.5|46385.5|46428.4|46388.4|46419.6|46379.6|9
1648776550000|2022-04-01 01:29:10|46435.5|46395.5|46435.5|46395.5|46435.5|46395.5|46435.5|46395.5|0
1648776560000|2022-04-01 01:29:20|46428.4|46388.4|46425.5|46385.5|46428.4|46388.4|46425.5|46385.5|0
1648776580000|2022-04-01 01:29:40|46423.4|46383.4|46425.5|46385.5|46428.4|46388.4|46423.4|46383.4|0
1648776590000|2022-04-01 01:29:50|46435.5|46395.5|46435.5|46395.5|46435.5|46395.5|46435.5|46395.5|0
1648776600000|2022-04-01 01:30:00|46428.4|46388.4|46413.4|46373.4|46428.4|46388.4|46413.4|46373.4|1
1648776610000|2022-04-01 01:30:10|46410.5|46370.5|46410.5|46370.5|46410.5|46370.5|46410.5|46370.5|0
1648776620000|2022-04-01 01:30:20|46412.6|46372.6|46412.6|46372.6|46412.6|46372.6|46412.6|46372.6|0
1648776630000|2022-04-01 01:30:30|46410.5|46370.5|46412.6|46372.6|46412.6|46372.6|46410.5|46370.5|0
1648776640000|2022-04-01 01:30:40|46409.6|46369.6|46409.6|46369.6|46409.6|46369.6|46409.6|46369.6|8
1648776670000|2022-04-01 01:31:10|46411.7|46371.7|46414.6|46374.6|46414.6|46374.6|46411.7|46371.7|0
1648776680000|2022-04-01 01:31:20|46419.6|46379.6|46419.6|46379.6|46422.5|46382.5|46419.6|46379.6|0
1648776690000|2022-04-01 01:31:30|46417.5|46377.5|46414.6|46374.6|46417.5|46377.5|46414.6|46374.6|0
1648776700000|2022-04-01 01:31:40|46409.6|46369.6|46409.6|46369.6|46409.6|46369.6|46409.6|46369.6|1
1648776710000|2022-04-01 01:31:50|46407.5|46367.5|46404.6|46364.6|46407.5|46367.5|46404.6|46364.6|0
1648776720000|2022-04-01 01:32:00|46394.6|46354.6|46394.6|46354.6|46394.6|46354.6|46394.6|46354.6|1
1648776730000|2022-04-01 01:32:10|46396.7|46356.7|46401.7|46361.7|46401.7|46361.7|46396.7|46356.7|0
1648776740000|2022-04-01 01:32:20|46399.6|46359.6|46399.6|46359.6|46399.6|46359.6|46399.6|46359.6|1
1648776750000|2022-04-01 01:32:30|46396.7|46356.7|46399.6|46359.6|46399.6|46359.6|46394.6|46354.6|0
1648776760000|2022-04-01 01:32:40|46401.7|46361.7|46406.7|46366.7|46406.7|46366.7|46401.7|46361.7|0
1648776770000|2022-04-01 01:32:50|46412.5|46372.5|46409.6|46369.6|46412.5|46372.5|46409.6|46369.6|3
1648776780000|2022-04-01 01:33:00|46407.5|46367.5|46407.5|46367.5|46407.5|46367.5|46402.5|46362.5|0
1648776790000|2022-04-01 01:33:10|46405.5|46365.5|46405.5|46365.5|46405.5|46365.5|46405.5|46365.5|1
1648776820000|2022-04-01 01:33:40|46405.4|46365.4|46405.4|46365.4|46405.4|46365.4|46405.4|46365.4|0
1648776840000|2022-04-01 01:34:00|46407.5|46367.5|46409.6|46369.6|46409.6|46369.6|46405.4|46365.4|1
1648776850000|2022-04-01 01:34:10|46412.5|46372.5|46412.5|46372.5|46412.5|46372.5|46409.6|46369.6|0
1648776860000|2022-04-01 01:34:20|46411.7|46371.7|46432.5|46392.5|46432.5|46392.5|46411.7|46371.7|4
1648776870000|2022-04-01 01:34:30|46435.4|46395.4|46435.4|46395.4|46435.4|46395.4|46435.4|46395.4|0
1648776880000|2022-04-01 01:34:40|46441.3|46401.3|46462.5|46422.5|46462.5|46422.5|46441.3|46401.3|3
1648776900000|2022-04-01 01:35:00|46459.6|46419.6|46452.5|46412.5|46459.6|46419.6|46452.5|46412.5|0
1648776940000|2022-04-01 01:35:40|46455.4|46415.4|46447.5|46407.5|46455.4|46415.4|46447.5|46407.5|0
1648776950000|2022-04-01 01:35:50|46442.5|46402.5|46444.6|46404.6|46444.6|46404.6|46442.5|46402.5|1
1648776960000|2022-04-01 01:36:00|46447.5|46407.5|46449.6|46409.6|46449.6|46409.6|46447.5|46407.5|0
1648777020000|2022-04-01 01:37:00|46447.5|46407.5|46445.4|46405.4|46447.5|46407.5|46442.5|46402.5|3
1648777030000|2022-04-01 01:37:10|46439.6|46399.6|46439.6|46399.6|46442.5|46402.5|46439.6|46399.6|0
1648777060000|2022-04-01 01:37:40|46442.5|46402.5|46444.6|46404.6|46444.6|46404.6|46442.5|46402.5|0
1648777070000|2022-04-01 01:37:50|46439.6|46399.6|46432.5|46392.5|46439.6|46399.6|46432.5|46392.5|0
1648777110000|2022-04-01 01:38:30|46429.6|46389.6|46429.6|46389.6|46429.6|46389.6|46429.6|46389.6|0
1648777140000|2022-04-01 01:39:00|46427.5|46387.5|46427.5|46387.5|46427.5|46387.5|46427.5|46387.5|0
1648777150000|2022-04-01 01:39:10|46429.5|46389.5|46429.5|46389.5|46432.5|46392.5|46429.5|46389.5|0
1648777180000|2022-04-01 01:39:40|46431.6|46391.6|46431.6|46391.6|46431.6|46391.6|46431.6|46391.6|0
1648777190000|2022-04-01 01:39:50|46437.5|46397.5|46429.5|46389.5|46437.5|46397.5|46429.5|46389.5|0
1648777200000|2022-04-01 01:40:00|46437.5|46397.5|46429.5|46389.5|46437.5|46397.5|46429.5|46389.5|0
1648777250000|2022-04-01 01:40:50|46439.5|46399.5|46439.5|46399.5|46439.5|46399.5|46439.5|46399.5|0
1648777260000|2022-04-01 01:41:00|46441.6|46401.6|46444.5|46404.5|46444.5|46404.5|46441.6|46401.6|0
1648777270000|2022-04-01 01:41:10|46449.5|46409.5|46449.5|46409.5|46451.6|46411.6|46449.5|46409.5|0
1648777310000|2022-04-01 01:41:50|46452.4|46412.4|46464.5|46424.5|46464.5|46424.5|46452.4|46412.4|6
1648777320000|2022-04-01 01:42:00|46459.5|46419.5|46459.5|46419.5|46459.5|46419.5|46459.5|46419.5|0
1648777350000|2022-04-01 01:42:30|46461.6|46421.6|46464.5|46424.5|46464.5|46424.5|46461.6|46421.6|0
1648777420000|2022-04-01 01:43:40|46469.5|46429.5|46474.5|46434.5|46474.5|46434.5|46469.5|46429.5|0
1648777430000|2022-04-01 01:43:50|46479.5|46439.5|46474.5|46434.5|46479.5|46439.5|46474.5|46434.5|1
1648777440000|2022-04-01 01:44:00|46476.6|46436.6|46479.5|46439.5|46479.5|46439.5|46476.6|46436.6|0
1648777450000|2022-04-01 01:44:10|46474.5|46434.5|46474.5|46434.5|46474.5|46434.5|46474.5|46434.5|0
1648777460000|2022-04-01 01:44:20|46479.5|46439.5|46477.4|46437.4|46479.5|46439.5|46474.5|46434.5|0
1648777470000|2022-04-01 01:44:30|46474.5|46434.5|46479.5|46439.5|46479.5|46439.5|46474.5|46434.5|0
1648777480000|2022-04-01 01:44:40|46477.4|46437.4|46459.5|46419.5|46477.4|46437.4|46454.5|46414.5|2
1648777490000|2022-04-01 01:44:50|46463.6|46423.6|46467.4|46427.4|46469.5|46429.5|46463.6|46423.6|0
1648777500000|2022-04-01 01:45:00|46464.5|46424.5|46465.3|46425.3|46467.4|46427.4|46464.5|46424.5|0
1648777520000|2022-04-01 01:45:20|46467.4|46427.4|46465.3|46425.3|46469.5|46429.5|46462.4|46422.4|0
1648777530000|2022-04-01 01:45:30|46460.3|46420.3|46460.3|46420.3|46462.4|46422.4|46460.3|46420.3|0
1648777540000|2022-04-01 01:45:40|46455.3|46415.3|46449.5|46409.5|46460.3|46420.3|46449.5|46409.5|2
1648777550000|2022-04-01 01:45:50|46452.4|46412.4|46449.5|46409.5|46452.4|46412.4|46449.5|46409.5|0
1648777580000|2022-04-01 01:46:20|46444.5|46404.5|46434.5|46394.5|46444.5|46404.5|46434.5|46394.5|0
1648777620000|2022-04-01 01:47:00|46435.3|46395.3|46430.3|46390.3|46435.3|46395.3|46430.3|46390.3|1
1648777630000|2022-04-01 01:47:10|46415.7|46375.7|46420.3|46380.3|46427.4|46387.4|46415.7|46375.7|3
1648777640000|2022-04-01 01:47:20|46422.4|46382.4|46425.3|46385.3|46425.3|46385.3|46420.3|46380.3|0
1648777650000|2022-04-01 01:47:30|46427.4|46387.4|46430.3|46390.3|46430.3|46390.3|46427.4|46387.4|0
1648777680000|2022-04-01 01:48:00|46425.3|46385.3|46425.3|46385.3|46425.3|46385.3|46420.3|46380.3|1
1648777690000|2022-04-01 01:48:10|46427.4|46387.4|46430.3|46390.3|46433.2|46393.2|46427.4|46387.4|0
1648777700000|2022-04-01 01:48:20|46425.3|46385.3|46427.4|46387.4|46427.4|46387.4|46425.3|46385.3|0
1648777710000|2022-04-01 01:48:30|46430.3|46390.3|46420.3|46380.3|46430.3|46390.3|46420.3|46380.3|0
1648777720000|2022-04-01 01:48:40|46422.4|46382.4|46425.3|46385.3|46425.3|46385.3|46415.3|46375.3|0
1648777730000|2022-04-01 01:48:50|46420.3|46380.3|46425.3|46385.3|46425.3|46385.3|46420.3|46380.3|0
1648777740000|2022-04-01 01:49:00|46420.3|46380.3|46407.4|46367.4|46425.3|46385.3|46407.4|46367.4|4
1648777750000|2022-04-01 01:49:10|46410.3|46370.3|46410.3|46370.3|46410.3|46370.3|46410.3|46370.3|0
1648777760000|2022-04-01 01:49:20|46422.4|46382.4|46425.3|46385.3|46425.3|46385.3|46422.4|46382.4|1
1648777790000|2022-04-01 01:49:50|||||||||2
1648777810000|2022-04-01 01:50:10|46430.3|46390.3|46430.3|46390.3|46430.3|46390.3|46430.3|46390.3|0
1648777820000|2022-04-01 01:50:20|46432.4|46392.4|46429.4|46389.4|46432.4|46392.4|46429.4|46389.4|0
1648777830000|2022-04-01 01:50:30|46434.4|46394.4|46434.4|46394.4|46434.4|46394.4|46432.4|46392.4|0
1648777840000|2022-04-01 01:50:40|46429.4|46389.4|46429.4|46389.4|46429.4|46389.4|46429.4|46389.4|0
1648777850000|2022-04-01 01:50:50|46431.5|46391.5|46431.5|46391.5|46431.5|46391.5|46431.5|46391.5|0
1648777860000|2022-04-01 01:51:00|46434.4|46394.4|46432.4|46392.4|46434.4|46394.4|46432.4|46392.4|0
1648777870000|2022-04-01 01:51:10|46429.4|46389.4|46432.4|46392.4|46432.4|46392.4|46429.4|46389.4|0
1648777880000|2022-04-01 01:51:20|46434.4|46394.4|46432.4|46392.4|46434.4|46394.4|46432.4|46392.4|0
1648777890000|2022-04-01 01:51:30|46437.4|46397.4|46432.4|46392.4|46437.4|46397.4|46432.4|46392.4|0
1648777900000|2022-04-01 01:51:40|46435.3|46395.3|46432.4|46392.4|46435.3|46395.3|46432.4|46392.4|0
1648777910000|2022-04-01 01:51:50|46430.3|46390.3|46432.4|46392.4|46432.4|46392.4|46429.4|46389.4|0
1648777930000|2022-04-01 01:52:10|46429.4|46389.4|46432.3|46392.3|46432.3|46392.3|46429.4|46389.4|0
1648777950000|2022-04-01 01:52:30|46429.4|46389.4|46427.3|46387.3|46429.4|46389.4|46427.3|46387.3|0
1648777970000|2022-04-01 01:52:50|46415.3|46375.3|46419.4|46379.4|46419.4|46379.4|46415.3|46375.3|2
1648778030000|2022-04-01 01:53:50|46417.3|46377.3|46422.3|46382.3|46422.3|46382.3|46417.3|46377.3|0
1648778040000|2022-04-01 01:54:00|46427.3|46387.3|46432.3|46392.3|46434.4|46394.4|46427.3|46387.3|0
1648778050000|2022-04-01 01:54:10|46434.4|46394.4|46432.3|46392.3|46434.4|46394.4|46429.4|46389.4|0
1648778060000|2022-04-01 01:54:20|46435.3|46395.3|46435.3|46395.3|46437.3|46397.3|46429.4|46389.4|0
1648778070000|2022-04-01 01:54:30|46442.3|46402.3|46437.3|46397.3|46442.3|46402.3|46437.3|46397.3|0
1648778080000|2022-04-01 01:54:40|46439.4|46399.4|46442.3|46402.3|46442.3|46402.3|46439.4|46399.4|0
1648778090000|2022-04-01 01:54:50|46440.2|46400.2|46435.2|46395.2|46440.2|46400.2|46435.2|46395.2|0
1648778100000|2022-04-01 01:55:00|46439.4|46399.4|46442.3|46402.3|46443.2|46403.2|46439.4|46399.4|0
1648778120000|2022-04-01 01:55:20|46445.2|46405.2|46440.2|46400.2|46448.2|46408.2|46440.2|46400.2|1
1648778140000|2022-04-01 01:55:40|46442.3|46402.3|46442.3|46402.3|46442.3|46402.3|46440.2|46400.2|0
1648778150000|2022-04-01 01:55:50|46445.2|46405.2|46451.1|46411.1|46451.1|46411.1|46445.2|46405.2|0
1648778160000|2022-04-01 01:56:00|46453.2|46413.2|46455.2|46415.2|46455.2|46415.2|46447.3|46407.3|0
1648778170000|2022-04-01 01:56:10|46452.3|46412.3|46452.3|46412.3|46452.3|46412.3|46452.3|46412.3|0
1648778190000|2022-04-01 01:56:30|46455.2|46415.2|46455.2|46415.2|46455.2|46415.2|46455.2|46415.2|0
1648778210000|2022-04-01 01:56:50|46458.2|46418.2|46473.2|46433.2|46476.1|46436.1|46458.2|46418.2|0
1648778220000|2022-04-01 01:57:00|46470.2|46430.2|46465.2|46425.2|46470.2|46430.2|46465.2|46425.2|0
1648778230000|2022-04-01 01:57:10|46463.2|46423.2|46465.2|46425.2|46465.2|46425.2|46463.2|46423.2|0
1648778240000|2022-04-01 01:57:20|46468.1|46428.1|46468.1|46428.1|46468.1|46428.1|46468.1|46428.1|0
1648778250000|2022-04-01 01:57:30|46471.1|46431.1|46486.1|46446.1|46486.1|46446.1|46470.2|46430.2|0
1648778260000|2022-04-01 01:57:40|46484|46444|46481.1|46441.1|46484|46444|46475.2|46435.2|0
1648778270000|2022-04-01 01:57:50|46478.1|46438.1|46481.1|46441.1|46481.1|46441.1|46478.1|46438.1|0
1648778280000|2022-04-01 01:58:00|46486.1|46446.1|46481.1|46441.1|46491.1|46451.1|46481.1|46441.1|0
1648778290000|2022-04-01 01:58:10|46483.1|46443.1|46481.1|46441.1|46491.1|46451.1|46481.1|46441.1|0
1648778310000|2022-04-01 01:58:30|46483.1|46443.1|46481.1|46441.1|46483.1|46443.1|46481.1|46441.1|0
1648778340000|2022-04-01 01:59:00|46478.1|46438.1|46478.1|46438.1|46478.1|46438.1|46478.1|46438.1|0
1648778350000|2022-04-01 01:59:10|46471.1|46431.1|46471.1|46431.1|46471.1|46431.1|46471.1|46431.1|0
1648778360000|2022-04-01 01:59:20|46475.2|46435.2|46475.2|46435.2|46475.2|46435.2|46475.2|46435.2|1
1648778390000|2022-04-01 01:59:50|46473.1|46433.1|46475.2|46435.2|46475.2|46435.2|46473.1|46433.1|0
1648778400000|2022-04-01 02:00:00|46470.2|46430.2|46466.1|46426.1|46475.2|46435.2|46466.1|46426.1|0
1648778410000|2022-04-01 02:00:10|46463.1|46423.1|46455.2|46415.2|46463.1|46423.1|46453.1|46413.1|2
1648778420000|2022-04-01 02:00:20|46452.3|46412.3|46452.3|46412.3|46455.2|46415.2|46452.3|46412.3|0
1648778430000|2022-04-01 02:00:30|46449.3|46409.3|46455.2|46415.2|46455.2|46415.2|46449.3|46409.3|0
1648778450000|2022-04-01 02:00:50|46452.3|46412.3|46455.2|46415.2|46455.2|46415.2|46452.3|46412.3|0
1648778460000|2022-04-01 02:01:00|46452.3|46412.3|46469.3|46429.3|46469.3|46429.3|46452.3|46412.3|1
1648778470000|2022-04-01 02:01:10|46467.3|46427.3|46469.3|46429.3|46469.3|46429.3|46467.3|46427.3|0
1648778480000|2022-04-01 02:01:20|46465.2|46425.2|46465.2|46425.2|46465.2|46425.2|46465.2|46425.2|0
1648778520000|2022-04-01 02:02:00|46463.1|46423.1|46455.2|46415.2|46463.1|46423.1|46455.2|46415.2|0
1648778540000|2022-04-01 02:02:20|46457.3|46417.3|46462.3|46422.3|46462.3|46422.3|46457.3|46417.3|0
1648778560000|2022-04-01 02:02:40|46462.2|46422.2|46472.2|46432.2|46472.2|46432.2|46462.2|46422.2|0
1648778670000|2022-04-01 02:04:30|46465.2|46425.2|46465.2|46425.2|46465.2|46425.2|46465.2|46425.2|0
1648778700000|2022-04-01 02:05:00|46463.1|46423.1|46453.1|46413.1|46463.1|46423.1|46446|46406|6
1648778720000|2022-04-01 02:05:20|46455.1|46415.1|46455.1|46415.1|46455.1|46415.1|46455.1|46415.1|0
1648778740000|2022-04-01 02:05:40|46462.2|46422.2|46462.2|46422.2|46462.2|46422.2|46462.2|46422.2|0
1648778760000|2022-04-01 02:06:00|46465.1|46425.1|46465.1|46425.1|46465.1|46425.1|46465.1|46425.1|0
1648778790000|2022-04-01 02:06:30|46468.1|46428.1|46468.1|46428.1|46468.1|46428.1|46468.1|46428.1|0
1648778800000|2022-04-01 02:06:40|46466|46426|46463.1|46423.1|46466|46426|46463.1|46423.1|0
1648778810000|2022-04-01 02:06:50|46461|46421|46461|46421|46461|46421|46461|46421|0
1648778830000|2022-04-01 02:07:10|46458.1|46418.1|46458.1|46418.1|46458.1|46418.1|46458.1|46418.1|0
1648778850000|2022-04-01 02:07:30|46453.1|46413.1|46453.1|46413.1|46453.1|46413.1|46453.1|46413.1|0
1648778860000|2022-04-01 02:07:40|46455.1|46415.1|46455.1|46415.1|46458.1|46418.1|46455.1|46415.1|0
1648778870000|2022-04-01 02:07:50|46453.1|46413.1|46453.1|46413.1|46453.1|46413.1|46453.1|46413.1|0
1648778880000|2022-04-01 02:08:00|46453|46413|46453|46413|46453|46413|46453|46413|0
1648778910000|2022-04-01 02:08:30|46451|46411|46448|46408|46451|46411|46448|46408|0
1648778950000|2022-04-01 02:09:10|46445.1|46405.1|46440.1|46400.1|46445.1|46405.1|46440.1|46400.1|0
1648778960000|2022-04-01 02:09:20|46443|46403|46440.1|46400.1|46448|46408|46440.1|46400.1|0
1648778970000|2022-04-01 02:09:30|46437.2|46397.2|46422.2|46382.2|46440.1|46400.1|46420.1|46380.1|1
1648778980000|2022-04-01 02:09:40|46420.1|46380.1|46422.2|46382.2|46422.2|46382.2|46420.1|46380.1|0
1648779000000|2022-04-01 02:10:00|46425.1|46385.1|46425.1|46385.1|46425.1|46385.1|46425.1|46385.1|0
1648779010000|2022-04-01 02:10:10|46427.2|46387.2|46433|46393|46433|46393|46427.2|46387.2|0
1648779030000|2022-04-01 02:10:30|46438|46398|46444.2|46404.2|46444.2|46404.2|46438|46398|1
1648779040000|2022-04-01 02:10:40|46442.2|46402.2|46455.1|46415.1|46455.1|46415.1|46442.2|46402.2|3
1648779060000|2022-04-01 02:11:00|46458|46418|46468|46428|46468|46428|46455.1|46415.1|0
1648779070000|2022-04-01 02:11:10|46455.1|46415.1|46458|46418|46468|46428|46455.1|46415.1|0
1648779090000|2022-04-01 02:11:30|46460.9|46420.9|46458|46418|46460.9|46420.9|46458|46418|0
1648779100000|2022-04-01 02:11:40|46468|46428|46468|46428|46468|46428|46458|46418|0
1648779110000|2022-04-01 02:11:50|46470.1|46430.1|46470.9|46430.9|46470.9|46430.9|46470.1|46430.1|0
1648779120000|2022-04-01 02:12:00|46468|46428|46470.9|46430.9|46478|46438|46468|46428|0
1648779130000|2022-04-01 02:12:10|46475.9|46435.9|46468|46428|46475.9|46435.9|46468|46428|0
1648779140000|2022-04-01 02:12:20|46470.9|46430.9|46480.9|46440.9|46480.9|46440.9|46468|46428|0
1648779150000|2022-04-01 02:12:30|46488|46448|46490.9|46450.9|46490.9|46450.9|46488|46448|0
1648779160000|2022-04-01 02:12:40|46483|46443|46488|46448|46488|46448|46480.9|46440.9|0
1648779170000|2022-04-01 02:12:50|46483|46443|46480.9|46440.9|46483.9|46443.9|46478|46438|0
1648779180000|2022-04-01 02:13:00|46483|46443|46483|46443|46495.1|46455.1|46478|46438|0
1648779190000|2022-04-01 02:13:10|46480.9|46440.9|46490.9|46450.9|46490.9|46450.9|46480.9|46440.9|2
1648779200000|2022-04-01 02:13:20|46493|46453|46490.9|46450.9|46495.9|46455.9|46490.9|46450.9|0
1648779230000|2022-04-01 02:13:50|46495.1|46455.1|46488|46448|46495.1|46455.1|46488|46448|1
1648779240000|2022-04-01 02:14:00|46480.1|46440.1|46478|46438|46480.1|46440.1|46473|46433|0
1648779250000|2022-04-01 02:14:10|46475.9|46435.9|46473|46433|46475.9|46435.9|46473|46433|0
1648779340000|2022-04-01 02:15:40|46463.8|46423.8|46458.8|46418.8|46463.8|46423.8|46458.8|46418.8|8
1648779350000|2022-04-01 02:15:50|46456.8|46416.8|46458.8|46418.8|46458.8|46418.8|46456.8|46416.8|1
1648779410000|2022-04-01 02:16:50|46461.7|46421.7|46458.8|46418.8|46461.7|46421.7|46458.8|46418.8|0
1648779470000|2022-04-01 02:17:50|46461.7|46421.7|46468|46428|46468|46428|46461.7|46421.7|1
1648779480000|2022-04-01 02:18:00|46473.8|46433.8|46473.8|46433.8|46473.8|46433.8|46473.8|46433.8|0
1648779490000|2022-04-01 02:18:10|46465.9|46425.9|46470.9|46430.9|46470.9|46430.9|46465.9|46425.9|0
1648779510000|2022-04-01 02:18:30|46475.9|46435.9|46473.8|46433.8|46475.9|46435.9|46473.8|46433.8|0
1648779600000|2022-04-01 02:20:00|46468.8|46428.8|46463.8|46423.8|46468.8|46428.8|46463.8|46423.8|0
1648779700000|2022-04-01 02:21:40|46466.7|46426.7|46466.7|46426.7|46466.7|46426.7|46466.7|46426.7|0
1648779710000|2022-04-01 02:21:50|46468.8|46428.8|46473.8|46433.8|46473.8|46433.8|46468.8|46428.8|0
1648779730000|2022-04-01 02:22:10|46475.8|46435.8|46475.8|46435.8|46475.8|46435.8|46475.8|46435.8|0
1648779750000|2022-04-01 02:22:30|46473.8|46433.8|46470.8|46430.8|46473.8|46433.8|46470.8|46430.8|0
1648779780000|2022-04-01 02:23:00|46468.8|46428.8|46470.8|46430.8|46470.8|46430.8|46468.8|46428.8|3
1648779790000|2022-04-01 02:23:10|46473.8|46433.8|46473.8|46433.8|46473.8|46433.8|46473.8|46433.8|0
1648779810000|2022-04-01 02:23:30|46475.8|46435.8|46473.8|46433.8|46475.8|46435.8|46473.8|46433.8|0
1648779870000|2022-04-01 02:24:30|46473.7|46433.7|46473.7|46433.7|46473.7|46433.7|46473.7|46433.7|0
1648779900000|2022-04-01 02:25:00|46468.7|46428.7|46467.9|46427.9|46468.7|46428.7|46467.9|46427.9|0
1648779910000|2022-04-01 02:25:10|46473.7|46433.7|46473.7|46433.7|46473.7|46433.7|46473.7|46433.7|0
1648779960000|2022-04-01 02:26:00|46475.8|46435.8|46465.8|46425.8|46478.7|46438.7|46465.8|46425.8|0
1648779970000|2022-04-01 02:26:10|46458.7|46418.7|46458.7|46418.7|46458.7|46418.7|46458.7|46418.7|0
1648780010000|2022-04-01 02:26:50|46466.7|46426.7|46477.9|46437.9|46477.9|46437.9|46466.7|46426.7|5
1648780020000|2022-04-01 02:27:00|46480.8|46440.8|46480.8|46440.8|46480.8|46440.8|46480.8|46440.8|0
1648780050000|2022-04-01 02:27:30|46482.9|46442.9|46482.9|46442.9|46482.9|46442.9|46482.9|46442.9|0
1648780060000|2022-04-01 02:27:40|46480.8|46440.8|46480.8|46440.8|46480.8|46440.8|46480.8|46440.8|0
1648780090000|2022-04-01 02:28:10|46482.9|46442.9|46482.9|46442.9|46482.9|46442.9|46482.9|46442.9|0
1648780110000|2022-04-01 02:28:30|46480.8|46440.8|46477.9|46437.9|46480.8|46440.8|46477.9|46437.9|0
1648780140000|2022-04-01 02:29:00|46480.8|46440.8|46477.9|46437.9|46480.8|46440.8|46477.9|46437.9|1
1648780150000|2022-04-01 02:29:10|46477.8|46437.8|46470.8|46430.8|46477.8|46437.8|46470.8|46430.8|2
1648780220000|2022-04-01 02:30:20|46475.8|46435.8|46468.7|46428.7|46475.8|46435.8|46468.7|46428.7|0
1648780230000|2022-04-01 02:30:30|46470.8|46430.8|46470.8|46430.8|46470.8|46430.8|46470.8|46430.8|0
1648780240000|2022-04-01 02:30:40|46482.8|46442.8|46490.8|46450.8|46490.8|46450.8|46482.8|46442.8|2
1648780250000|2022-04-01 02:30:50|||||||||1
1648780260000|2022-04-01 02:31:00|46493.7|46453.7|46497.8|46457.8|46497.8|46457.8|46493.7|46453.7|0
1648780280000|2022-04-01 02:31:20|46500.8|46460.8|46500.8|46460.8|46500.8|46460.8|46500.8|46460.8|0
1648780290000|2022-04-01 02:31:30|46497.8|46457.8|46497.8|46457.8|46500.8|46460.8|46497.8|46457.8|0
1648780300000|2022-04-01 02:31:40|46493.7|46453.7|46490.8|46450.8|46493.7|46453.7|46490.8|46450.8|0
1648780330000|2022-04-01 02:32:10|46492.8|46452.8|46494.9|46454.9|46497.8|46457.8|46492.8|46452.8|0
1648780340000|2022-04-01 02:32:20|46497.8|46457.8|46497.8|46457.8|46497.8|46457.8|46497.8|46457.8|0
1648780360000|2022-04-01 02:32:40|46492.8|46452.8|46497.8|46457.8|46497.8|46457.8|46492.8|46452.8|0
1648780370000|2022-04-01 02:32:50|46495.7|46455.7|46490.7|46450.7|46495.7|46455.7|46490.7|46450.7|0
1648780380000|2022-04-01 02:33:00|46488.7|46448.7|46480.7|46440.7|46488.7|46448.7|46478.7|46438.7|0
1648780390000|2022-04-01 02:33:10|46483.7|46443.7|46483.7|46443.7|46483.7|46443.7|46483.7|46443.7|0
1648780410000|2022-04-01 02:33:30|46485.7|46445.7|46490.7|46450.7|46490.7|46450.7|46485.7|46445.7|0
1648780440000|2022-04-01 02:34:00|46483.7|46443.7|46476.6|46436.6|46483.7|46443.7|46476.6|46436.6|4
1648780450000|2022-04-01 02:34:10|46468.7|46428.7|46473.7|46433.7|46473.7|46433.7|46468.7|46428.7|0
1648780460000|2022-04-01 02:34:20|46475.7|46435.7|46478.7|46438.7|46483.7|46443.7|46475.7|46435.7|0
1648780470000|2022-04-01 02:34:30|46473.7|46433.7|46473.7|46433.7|46473.7|46433.7|46473.7|46433.7|1
1648780480000|2022-04-01 02:34:40|46475.7|46435.7|46473.7|46433.7|46475.7|46435.7|46470.7|46430.7|0
1648780490000|2022-04-01 02:34:50|46477.8|46437.8|46477.8|46437.8|46477.8|46437.8|46477.8|46437.8|0
1648780500000|2022-04-01 02:35:00|46480.7|46440.7|46483.7|46443.7|46485.7|46445.7|46480.7|46440.7|0
1648780510000|2022-04-01 02:35:10|46483.6|46443.6|46490.7|46450.7|46490.7|46450.7|46480.7|46440.7|0
1648780550000|2022-04-01 02:35:50|46487.8|46447.8|46487.8|46447.8|46487.8|46447.8|46487.8|46447.8|0
1648780560000|2022-04-01 02:36:00|46490.7|46450.7|46490.7|46450.7|46490.7|46450.7|46483.6|46443.6|0
1648780580000|2022-04-01 02:36:20|46493.6|46453.6|46493.6|46453.6|46493.6|46453.6|46493.6|46453.6|0
1648780610000|2022-04-01 02:36:50|46490.7|46450.7|46493.6|46453.6|46493.6|46453.6|46490.7|46450.7|0
1648780630000|2022-04-01 02:37:10|46490.7|46450.7|46493.6|46453.6|46493.6|46453.6|46490.7|46450.7|0
1648780640000|2022-04-01 02:37:20|46490.7|46450.7|46493.6|46453.6|46493.6|46453.6|46490.7|46450.7|0
1648780660000|2022-04-01 02:37:40|46495.7|46455.7|46495.7|46455.7|46495.7|46455.7|46495.7|46455.7|0
1648780670000|2022-04-01 02:37:50|46493.6|46453.6|46493.6|46453.6|46493.6|46453.6|46493.6|46453.6|0
1648780680000|2022-04-01 02:38:00|46495.7|46455.7|46495.7|46455.7|46495.7|46455.7|46495.7|46455.7|0
1648780690000|2022-04-01 02:38:10|46490.7|46450.7|46493.6|46453.6|46493.6|46453.6|46490.7|46450.7|0
1648780710000|2022-04-01 02:38:30|46490.7|46450.7|46490.7|46450.7|46490.7|46450.7|46490.7|46450.7|0
1648780720000|2022-04-01 02:38:40|46493.6|46453.6|46493.6|46453.6|46493.6|46453.6|46493.6|46453.6|0
1648780730000|2022-04-01 02:38:50|46490.7|46450.7|46490.7|46450.7|46490.7|46450.7|46490.7|46450.7|0
1648780740000|2022-04-01 02:39:00|46493.6|46453.6|46490.7|46450.7|46493.6|46453.6|46490.7|46450.7|0
1648780750000|2022-04-01 02:39:10|46493.6|46453.6|46490.7|46450.7|46493.6|46453.6|46490.7|46450.7|0
1648780770000|2022-04-01 02:39:30|46493.6|46453.6|46493.6|46453.6|46493.6|46453.6|46493.6|46453.6|0
1648780790000|2022-04-01 02:39:50|46498.6|46458.6|46496.5|46456.5|46501.5|46461.5|46496.5|46456.5|0
1648780800000|2022-04-01 02:40:00|46498.6|46458.6|46506.5|46466.5|46506.5|46466.5|46498.6|46458.6|0
1648780810000|2022-04-01 02:40:10|46503.6|46463.6|46506.5|46466.5|46506.5|46466.5|46501.5|46461.5|0
1648780820000|2022-04-01 02:40:20|46504.5|46464.5|46496.5|46456.5|46504.5|46464.5|46490.7|46450.7|0
1648780870000|2022-04-01 02:41:10|46492.4|46452.4|46492.4|46452.4|46492.4|46452.4|46492.4|46452.4|0
1648780880000|2022-04-01 02:41:20|46486.5|46446.5|46496.5|46456.5|46503.6|46463.6|46486.5|46446.5|4
1648780890000|2022-04-01 02:41:30|46493.6|46453.6|46493.6|46453.6|46493.6|46453.6|46493.6|46453.6|0
1648780900000|2022-04-01 02:41:40|46496.5|46456.5|46503.6|46463.6|46503.6|46463.6|46496.5|46456.5|0
1648780930000|2022-04-01 02:42:10|46493.6|46453.6|46493.6|46453.6|46496.5|46456.5|46493.6|46453.6|0
1648780950000|2022-04-01 02:42:30|46496.5|46456.5|46496.5|46456.5|46496.5|46456.5|46496.5|46456.5|0
1648780960000|2022-04-01 02:42:40|46498.6|46458.6|46503.6|46463.6|46503.6|46463.6|46498.6|46458.6|0
1648781010000|2022-04-01 02:43:30|46500.6|46460.6|46493.6|46453.6|46500.6|46460.6|46493.6|46453.6|0
1648781020000|2022-04-01 02:43:40|46496.5|46456.5|46500.6|46460.6|46500.6|46460.6|46496.5|46456.5|0
1648781060000|2022-04-01 02:44:20|46506.5|46466.5|46496.5|46456.5|46506.5|46466.5|46496.5|46456.5|0
1648781070000|2022-04-01 02:44:30|46486.5|46446.5|46486.5|46446.5|46486.5|46446.5|46486.5|46446.5|0
1648781080000|2022-04-01 02:44:40|46484.4|46444.4|46481.5|46441.5|46484.4|46444.4|46481.5|46441.5|0
1648781090000|2022-04-01 02:44:50|46486.5|46446.5|46486.5|46446.5|46486.5|46446.5|46486.5|46446.5|0
1648781100000|2022-04-01 02:45:00|46484.4|46444.4|46488.6|46448.6|46488.6|46448.6|46481.5|46441.5|0
1648781110000|2022-04-01 02:45:10|46491.5|46451.5|46493.6|46453.6|46496.5|46456.5|46491.5|46451.5|0
1648781140000|2022-04-01 02:45:40|46491.5|46451.5|46486.5|46446.5|46491.5|46451.5|46486.5|46446.5|0
1648781150000|2022-04-01 02:45:50|46481.5|46441.5|46486.5|46446.5|46486.5|46446.5|46481.5|46441.5|2
1648781170000|2022-04-01 02:46:10|46476.5|46436.5|46480.6|46440.6|46483.5|46443.5|46476.5|46436.5|1
1648781180000|2022-04-01 02:46:20|46483.5|46443.5|46478.5|46438.5|46483.5|46443.5|46478.5|46438.5|0
1648781190000|2022-04-01 02:46:30|46476.5|46436.5|46476.5|46436.5|46476.5|46436.5|46476.5|46436.5|0
1648781200000|2022-04-01 02:46:40|46483.5|46443.5|46478.5|46438.5|46483.5|46443.5|46473.5|46433.5|0
1648781230000|2022-04-01 02:47:10|46480.6|46440.6|46482.7|46442.7|46482.7|46442.7|46480.6|46440.6|0
1648781240000|2022-04-01 02:47:20|46485.6|46445.6|46488.5|46448.5|46488.5|46448.5|46485.6|46445.6|0
1648781250000|2022-04-01 02:47:30|46485.6|46445.6|46469.7|46429.7|46485.6|46445.6|46469.7|46429.7|0
1648781260000|2022-04-01 02:47:40|46478.5|46438.5|46480.6|46440.6|46480.6|46440.6|46478.5|46438.5|0
1648781270000|2022-04-01 02:47:50|46485.6|46445.6|46488.5|46448.5|46488.5|46448.5|46485.6|46445.6|0
1648781280000|2022-04-01 02:48:00|46490.6|46450.6|46490.6|46450.6|46490.6|46450.6|46490.6|46450.6|2
1648781300000|2022-04-01 02:48:20|46488.5|46448.5|46476.8|46436.8|46490.6|46450.6|46476.8|46436.8|1
1648781310000|2022-04-01 02:48:30|46474.7|46434.7|46474.7|46434.7|46474.7|46434.7|46474.7|46434.7|0
1648781320000|2022-04-01 02:48:40|46467.7|46427.7|46469.7|46429.7|46469.7|46429.7|46463.5|46423.5|3
1648781340000|2022-04-01 02:49:00|46490.6|46450.6|46488.5|46448.5|46490.6|46450.6|46488.5|46448.5|3
1648781360000|2022-04-01 02:49:20|46490.6|46450.6|46488.5|46448.5|46490.6|46450.6|46488.5|46448.5|0
1648781370000|2022-04-01 02:49:30|46490.6|46450.6|46490.6|46450.6|46490.6|46450.6|46490.6|46450.6|1
1648781380000|2022-04-01 02:49:40|46488.5|46448.5|46485.6|46445.6|46488.5|46448.5|46485.6|46445.6|0
1648781400000|2022-04-01 02:50:00|46488.5|46448.5|46485.6|46445.6|46488.5|46448.5|46485.6|46445.6|0
1648781410000|2022-04-01 02:50:10|46483.5|46443.5|46488.5|46448.5|46488.5|46448.5|46483.5|46443.5|0
1648781450000|2022-04-01 02:50:50|46485.6|46445.6|46490.6|46450.6|46490.6|46450.6|46485.6|46445.6|3
1648781470000|2022-04-01 02:51:10|46495.6|46455.6|46490.6|46450.6|46495.6|46455.6|46490.6|46450.6|0
1648781500000|2022-04-01 02:51:40|46485.6|46445.6|46485.6|46445.6|46485.6|46445.6|46485.6|46445.6|0
1648781510000|2022-04-01 02:51:50|46480.6|46440.6|46480.6|46440.6|46480.6|46440.6|46480.6|46440.6|0
1648781520000|2022-04-01 02:52:00|46475.6|46435.6|46477.6|46437.6|46477.6|46437.6|46475.6|46435.6|0
1648781530000|2022-04-01 02:52:10|46475.6|46435.6|46472.6|46432.6|46475.6|46435.6|46472.6|46432.6|0
1648781540000|2022-04-01 02:52:20|46475.6|46435.6|46477.6|46437.6|46477.6|46437.6|46469.7|46429.7|0
1648781550000|2022-04-01 02:52:30|46475.6|46435.6|46475.6|46435.6|46475.6|46435.6|46472.6|46432.6|0
1648781560000|2022-04-01 02:52:40|46472.6|46432.6|46472.6|46432.6|46472.6|46432.6|46472.6|46432.6|0
1648781580000|2022-04-01 02:53:00|46475.6|46435.6|46475.6|46435.6|46475.6|46435.6|46475.6|46435.6|0
1648781600000|2022-04-01 02:53:20|46472.6|46432.6|46472.6|46432.6|46475.6|46435.6|46472.6|46432.6|0
1648781620000|2022-04-01 02:53:40|46475.5|46435.5|46475.5|46435.5|46475.5|46435.5|46475.5|46435.5|0
1648781640000|2022-04-01 02:54:00|46472.6|46432.6|46472.6|46432.6|46472.6|46432.6|46472.6|46432.6|0
1648781650000|2022-04-01 02:54:10|46469.7|46429.7|46469.7|46429.7|46475.5|46435.5|46469.7|46429.7|0
1648781660000|2022-04-01 02:54:20|46475.5|46435.5|46465.5|46425.5|46475.5|46435.5|46457.6|46417.6|1
1648781670000|2022-04-01 02:54:30|46462.6|46422.6|46465.5|46425.5|46465.5|46425.5|46460.5|46420.5|0
1648781690000|2022-04-01 02:54:50|46462.6|46422.6|46452.6|46412.6|46462.6|46422.6|46452.6|46412.6|0
1648781700000|2022-04-01 02:55:00|46457.6|46417.6|46459.7|46419.7|46459.7|46419.7|46457.6|46417.6|0
1648781710000|2022-04-01 02:55:10|46457.6|46417.6|46457.6|46417.6|46457.6|46417.6|46457.6|46417.6|0
1648781730000|2022-04-01 02:55:30|46459.7|46419.7|46459.7|46419.7|46459.7|46419.7|46459.7|46419.7|0
1648781740000|2022-04-01 02:55:40|46452.6|46412.6|46454.7|46414.7|46454.7|46414.7|46452.6|46412.6|0
1648781750000|2022-04-01 02:55:50|46452.6|46412.6|46454.7|46414.7|46454.7|46414.7|46452.6|46412.6|0
1648781760000|2022-04-01 02:56:00|46452.6|46412.6|46454.7|46414.7|46454.7|46414.7|46452.6|46412.6|0
1648781780000|2022-04-01 02:56:20|46452.6|46412.6|46457.6|46417.6|46457.6|46417.6|46452.6|46412.6|0
1648781800000|2022-04-01 02:56:40|46454.7|46414.7|46454.7|46414.7|46454.7|46414.7|46454.7|46414.7|0
1648781810000|2022-04-01 02:56:50|46457.6|46417.6|46457.6|46417.6|46457.6|46417.6|46455.5|46415.5|0
1648781850000|2022-04-01 02:57:30|46453.4|46413.4|46457.6|46417.6|46457.6|46417.6|46450.5|46410.5|2
1648781880000|2022-04-01 02:58:00|46455.5|46415.5|46442.6|46402.6|46455.5|46415.5|46442.6|46402.6|2
1648781890000|2022-04-01 02:58:10|46440.5|46400.5|46438.4|46398.4|46440.5|46400.5|46438.4|46398.4|1
1648781900000|2022-04-01 02:58:20|46435.5|46395.5|46435.5|46395.5|46435.5|46395.5|46435.5|46395.5|0
1648781910000|2022-04-01 02:58:30|46423.4|46383.4|46423.4|46383.4|46428.4|46388.4|46418.4|46378.4|1
1648781920000|2022-04-01 02:58:40|46428.4|46388.4|46425.5|46385.5|46428.4|46388.4|46425.5|46385.5|0
1648781930000|2022-04-01 02:58:50|46428.4|46388.4|46428.4|46388.4|46428.4|46388.4|46428.4|46388.4|0
1648781940000|2022-04-01 02:59:00|46422.6|46382.6|46430.5|46390.5|46430.5|46390.5|46422.6|46382.6|2
1648781950000|2022-04-01 02:59:10|46428.4|46388.4|46428.4|46388.4|46428.4|46388.4|46428.4|46388.4|1
1648781970000|2022-04-01 02:59:30|46426.4|46386.4|46430.5|46390.5|46430.5|46390.5|46426.4|46386.4|10
1648781980000|2022-04-01 02:59:40|46433.4|46393.4|46428.4|46388.4|46433.4|46393.4|46428.4|46388.4|10
1648781990000|2022-04-01 02:59:50|46426.3|46386.3|46426.3|46386.3|46426.3|46386.3|46426.3|46386.3|0
1648782010000|2022-04-01 03:00:10|46423.4|46383.4|46423.4|46383.4|46426.3|46386.3|46423.4|46383.4|0
1648782030000|2022-04-01 03:00:30|46418.4|46378.4|46418.4|46378.4|46418.4|46378.4|46418.4|46378.4|0
1648782060000|2022-04-01 03:01:00|46416.3|46376.3|46416.3|46376.3|46416.3|46376.3|46416.3|46376.3|0
1648782070000|2022-04-01 03:01:10|46418.4|46378.4|46416.3|46376.3|46418.4|46378.4|46416.3|46376.3|4
1648782120000|2022-04-01 03:02:00|46414.3|46374.3|46416.3|46376.3|46416.3|46376.3|46414.3|46374.3|10
1648782140000|2022-04-01 03:02:20|46419.3|46379.3|46419.3|46379.3|46419.3|46379.3|46419.3|46379.3|0
1648782180000|2022-04-01 03:03:00|46419.2|46379.2|46419.2|46379.2|46419.2|46379.2|46419.2|46379.2|0
1648782210000|2022-04-01 03:03:30|46422.2|46382.2|46427.2|46387.2|46427.2|46387.2|46422.2|46382.2|0
1648782220000|2022-04-01 03:03:40|46434.2|46394.2|46429.2|46389.2|46434.2|46394.2|46429.2|46389.2|2
1648782230000|2022-04-01 03:03:50|46427.2|46387.2|46432.2|46392.2|46432.2|46392.2|46427.2|46387.2|0
1648782240000|2022-04-01 03:04:00|46429.2|46389.2|46429.2|46389.2|46429.2|46389.2|46429.2|46389.2|0
1648782310000|2022-04-01 03:05:10|46427.2|46387.2|46411.3|46371.3|46427.2|46387.2|46411.3|46371.3|0
1648782320000|2022-04-01 03:05:20|46412.2|46372.2|46409.2|46369.2|46412.2|46372.2|46407.2|46367.2|0
1648782330000|2022-04-01 03:05:30|46412.2|46372.2|46407.2|46367.2|46412.2|46372.2|46407.2|46367.2|0
1648782350000|2022-04-01 03:05:50|46399.2|46359.2|46404.2|46364.2|46404.2|46364.2|46399.2|46359.2|0
1648782360000|2022-04-01 03:06:00|46402.1|46362.1|46396.3|46356.3|46406.3|46366.3|46396.3|46356.3|1
1648782370000|2022-04-01 03:06:10|46393.4|46353.4|46383.4|46343.4|46393.4|46353.4|46378.4|46338.4|2
1648782380000|2022-04-01 03:06:20|46381.3|46341.3|46381.3|46341.3|46381.3|46341.3|46381.3|46341.3|0
1648782390000|2022-04-01 03:06:30|46378.4|46338.4|46376.3|46336.3|46378.4|46338.4|46376.3|46336.3|0
1648782400000|2022-04-01 03:06:40|46374.2|46334.2|46374.2|46334.2|46374.2|46334.2|46374.2|46334.2|0
1648782420000|2022-04-01 03:07:00|46372.1|46332.1|46372.1|46332.1|46374.2|46334.2|46372.1|46332.1|0
1648782460000|2022-04-01 03:07:40|46369.2|46329.2|46374.2|46334.2|46374.2|46334.2|46369.2|46329.2|0
1648782470000|2022-04-01 03:07:50|46372.1|46332.1|46379.2|46339.2|46379.2|46339.2|46372.1|46332.1|1
1648782480000|2022-04-01 03:08:00|46376.3|46336.3|46376.3|46336.3|46376.3|46336.3|46376.3|46336.3|0
1648782490000|2022-04-01 03:08:10|46374.2|46334.2|46376.3|46336.3|46376.3|46336.3|46374.2|46334.2|0
1648782500000|2022-04-01 03:08:20|46374.2|46334.2|46371.3|46331.3|46376.3|46336.3|46371.3|46331.3|0
1648782510000|2022-04-01 03:08:30|46368.3|46328.3|46366.3|46326.3|46368.3|46328.3|46358.3|46318.3|0
1648782520000|2022-04-01 03:08:40|46357.5|46317.5|46363.3|46323.3|46363.3|46323.3|46357.5|46317.5|0
1648782530000|2022-04-01 03:08:50|46368.3|46328.3|46363.3|46323.3|46368.3|46328.3|46363.3|46323.3|0
1648782540000|2022-04-01 03:09:00|46366.3|46326.3|46366.3|46326.3|46366.3|46326.3|46366.3|46326.3|0
1648782550000|2022-04-01 03:09:10|46363.3|46323.3|46363.3|46323.3|46363.3|46323.3|46363.3|46323.3|0
1648782560000|2022-04-01 03:09:20|46358.3|46318.3|46358.3|46318.3|46358.3|46318.3|46358.3|46318.3|0
1648782570000|2022-04-01 03:09:30|46356.3|46316.3|46356.3|46316.3|46356.3|46316.3|46356.3|46316.3|0
1648782580000|2022-04-01 03:09:40|46353.3|46313.3|46336.3|46296.3|46353.3|46313.3|46334.2|46294.2|4
1648782620000|2022-04-01 03:10:20|46336.2|46296.2|46343.3|46303.3|46346.2|46306.2|46336.2|46296.2|0
1648782630000|2022-04-01 03:10:30|46349.2|46309.2|46343.3|46303.3|46349.2|46309.2|46343.3|46303.3|0
1648782640000|2022-04-01 03:10:40|46346.2|46306.2|46350.4|46310.4|46350.4|46310.4|46346.2|46306.2|0
1648782650000|2022-04-01 03:10:50|46353.3|46313.3|46356.2|46316.2|46356.2|46316.2|46353.3|46313.3|0
1648782660000|2022-04-01 03:11:00|46353.3|46313.3|46349.2|46309.2|46353.3|46313.3|46341.2|46301.2|0
1648782670000|2022-04-01 03:11:10|46346.2|46306.2|46346.2|46306.2|46346.2|46306.2|46346.2|46306.2|0
1648782710000|2022-04-01 03:11:50|46341.2|46301.2|46338.3|46298.3|46341.2|46301.2|46338.3|46298.3|0
1648782720000|2022-04-01 03:12:00|46336.2|46296.2|46336.2|46296.2|46336.2|46296.2|46336.2|46296.2|0
1648782750000|2022-04-01 03:12:30|46334.2|46294.2|46326.2|46286.2|46334.2|46294.2|46326.2|46286.2|0
1648782780000|2022-04-01 03:13:00|46323.3|46283.3|46326.2|46286.2|46326.2|46286.2|46314.2|46274.2|6
1648782840000|2022-04-01 03:14:00|46321.2|46281.2|46321.2|46281.2|46321.2|46281.2|46316.2|46276.2|0
1648782850000|2022-04-01 03:14:10|46318.3|46278.3|46321.2|46281.2|46321.2|46281.2|46318.3|46278.3|0
1648782890000|2022-04-01 03:14:50|46319.1|46279.1|46319.1|46279.1|46319.1|46279.1|46319.1|46279.1|0
1648782900000|2022-04-01 03:15:00|46318.3|46278.3|46328.3|46288.3|46328.3|46288.3|46318.3|46278.3|0
1648782920000|2022-04-01 03:15:20|46324.1|46284.1|46321.2|46281.2|46324.1|46284.1|46318.3|46278.3|0
1648782990000|2022-04-01 03:16:30|46316.2|46276.2|46323.3|46283.3|46323.3|46283.3|46316.2|46276.2|4
1648783000000|2022-04-01 03:16:40|46320.3|46280.3|46320.3|46280.3|46320.3|46280.3|46320.3|46280.3|0
1648783060000|2022-04-01 03:17:40|46323.3|46283.3|46323.3|46283.3|46323.3|46283.3|46323.3|46283.3|0
1648783080000|2022-04-01 03:18:00|46323.2|46283.2|46318.2|46278.2|46323.2|46283.2|46318.2|46278.2|0
1648783090000|2022-04-01 03:18:10|46323.2|46283.2|46336.2|46296.2|46340.3|46300.3|46323.2|46283.2|0
1648783100000|2022-04-01 03:18:20|46338.2|46298.2|46336.2|46296.2|46338.2|46298.2|46336.2|46296.2|0
1648783130000|2022-04-01 03:18:50|46333.2|46293.2|46333.2|46293.2|46333.2|46293.2|46333.2|46293.2|0
1648783140000|2022-04-01 03:19:00|46331.2|46291.2|46328.2|46288.2|46331.2|46291.2|46326.2|46286.2|0
1648783150000|2022-04-01 03:19:10|46330.3|46290.3|46326.2|46286.2|46330.3|46290.3|46326.2|46286.2|0
1648783170000|2022-04-01 03:19:30|46350.3|46310.3|46350.3|46310.3|46350.3|46310.3|46350.3|46310.3|6
1648783200000|2022-04-01 03:20:00|||||||||1
1648783210000|2022-04-01 03:20:10|46340.3|46300.3|46333.2|46293.2|46340.3|46300.3|46333.2|46293.2|12
1648783220000|2022-04-01 03:20:20|46328.2|46288.2|46321.2|46281.2|46328.2|46288.2|46315.3|46275.3|0
1648783230000|2022-04-01 03:20:30|46318.2|46278.2|46318.2|46278.2|46318.2|46278.2|46318.2|46278.2|0
1648783270000|2022-04-01 03:21:10|46328.2|46288.2|46328.2|46288.2|46328.2|46288.2|46328.2|46288.2|0
1648783280000|2022-04-01 03:21:20|46327.4|46287.4|46320.3|46280.3|46330.3|46290.3|46320.3|46280.3|1
1648783290000|2022-04-01 03:21:30|46318.2|46278.2|46318.2|46278.2|46321.1|46281.1|46318.2|46278.2|0
1648783300000|2022-04-01 03:21:40|46320.3|46280.3|46308.2|46268.2|46323.2|46283.2|46305.3|46265.3|1
1648783320000|2022-04-01 03:22:00|46310.3|46270.3|46310.3|46270.3|46313.2|46273.2|46308.2|46268.2|0
1648783330000|2022-04-01 03:22:10|46313.2|46273.2|46320.3|46280.3|46320.3|46280.3|46313.2|46273.2|0
1648783340000|2022-04-01 03:22:20|46325.3|46285.3|46328.2|46288.2|46328.2|46288.2|46320.3|46280.3|0
1648783350000|2022-04-01 03:22:30|46330.3|46290.3|46325.3|46285.3|46336.1|46296.1|46325.3|46285.3|0
1648783360000|2022-04-01 03:22:40|46328.2|46288.2|46328.2|46288.2|46328.2|46288.2|46328.2|46288.2|0
1648783370000|2022-04-01 03:22:50|46326.1|46286.1|46328.2|46288.2|46331.1|46291.1|46325.3|46285.3|1
1648783380000|2022-04-01 03:23:00|46325.3|46285.3|46304.4|46264.4|46325.3|46285.3|46304.4|46264.4|1
1648783390000|2022-04-01 03:23:10|46313.2|46273.2|46310.3|46270.3|46323.2|46283.2|46310.3|46270.3|0
1648783400000|2022-04-01 03:23:20|46308.2|46268.2|46312.3|46272.3|46318.2|46278.2|46308.2|46268.2|2
1648783410000|2022-04-01 03:23:30|46315.3|46275.3|46318.2|46278.2|46318.2|46278.2|46315.3|46275.3|0
1648783430000|2022-04-01 03:23:50|46315.3|46275.3|46315.3|46275.3|46315.3|46275.3|46315.3|46275.3|0
1648783450000|2022-04-01 03:24:10|46318.2|46278.2|46318.2|46278.2|46318.2|46278.2|46318.2|46278.2|0
1648783460000|2022-04-01 03:24:20|46312.3|46272.3|46318.2|46278.2|46318.2|46278.2|46312.3|46272.3|0
1648783470000|2022-04-01 03:24:30|46316.1|46276.1|46313.2|46273.2|46316.1|46276.1|46313.2|46273.2|0
1648783480000|2022-04-01 03:24:40|46310.3|46270.3|46310.3|46270.3|46310.3|46270.3|46310.3|46270.3|0
1648783510000|2022-04-01 03:25:10|46307.3|46267.3|46305.3|46265.3|46310.3|46270.3|46305.3|46265.3|1
1648783530000|2022-04-01 03:25:30|46308.2|46268.2|46308.2|46268.2|46313.2|46273.2|46308.2|46268.2|0
1648783540000|2022-04-01 03:25:40|46305.2|46265.2|46308.2|46268.2|46308.2|46268.2|46305.2|46265.2|0
1648783550000|2022-04-01 03:25:50|46305.2|46265.2|46308.2|46268.2|46308.2|46268.2|46302.3|46262.3|0
1648783560000|2022-04-01 03:26:00|46302.3|46262.3|46308.2|46268.2|46308.2|46268.2|46302.3|46262.3|0
1648783570000|2022-04-01 03:26:10|46305.2|46265.2|46305.2|46265.2|46305.2|46265.2|46305.2|46265.2|0
1648783580000|2022-04-01 03:26:20|46308.2|46268.2|46297.3|46257.3|46308.2|46268.2|46297.3|46257.3|22
1648783600000|2022-04-01 03:26:40|46300.2|46260.2|46302.3|46262.3|46312.3|46272.3|46297.3|46257.3|6
1648783610000|2022-04-01 03:26:50|46299.4|46259.4|46302.3|46262.3|46304.4|46264.4|46299.4|46259.4|0
1648783620000|2022-04-01 03:27:00|46299.4|46259.4|46302.3|46262.3|46302.3|46262.3|46299.4|46259.4|0
1648783630000|2022-04-01 03:27:10|46299.4|46259.4|46302.3|46262.3|46302.3|46262.3|46299.4|46259.4|0
1648783650000|2022-04-01 03:27:30|46299.4|46259.4|46299.4|46259.4|46302.3|46262.3|46299.4|46259.4|0
1648783660000|2022-04-01 03:27:40|46302.3|46262.3|46302.3|46262.3|46302.3|46262.3|46302.3|46262.3|0
1648783670000|2022-04-01 03:27:50|46299.4|46259.4|46299.4|46259.4|46302.3|46262.3|46299.4|46259.4|0
1648783680000|2022-04-01 03:28:00|46294.4|46254.4|46302.3|46262.3|46302.3|46262.3|46294.4|46254.4|7
1648783690000|2022-04-01 03:28:10|46299.4|46259.4|46297.3|46257.3|46299.4|46259.4|46297.3|46257.3|0
1648783700000|2022-04-01 03:28:20|46299.4|46259.4|46299.4|46259.4|46302.3|46262.3|46299.4|46259.4|3
1648783710000|2022-04-01 03:28:30|46302.3|46262.3|46307.3|46267.3|46307.3|46267.3|46302.3|46262.3|0
1648783720000|2022-04-01 03:28:40|46305.2|46265.2|46305.2|46265.2|46307.3|46267.3|46305.2|46265.2|0
1648783740000|2022-04-01 03:29:00|46302.3|46262.3|46302.3|46262.3|46302.3|46262.3|46302.3|46262.3|0
1648783760000|2022-04-01 03:29:20|46307.3|46267.3|46307.3|46267.3|46307.3|46267.3|46307.3|46267.3|0
1648783770000|2022-04-01 03:29:30|46309.3|46269.3|46315.2|46275.2|46315.2|46275.2|46309.3|46269.3|1
1648783790000|2022-04-01 03:29:50|46309.3|46269.3|46307.3|46267.3|46309.3|46269.3|46307.3|46267.3|0
1648783800000|2022-04-01 03:30:00|46309.3|46269.3|46304.3|46264.3|46312.3|46272.3|46304.3|46264.3|0
1648783820000|2022-04-01 03:30:20|46310.2|46270.2|46312.3|46272.3|46312.3|46272.3|46310.2|46270.2|0
1648783830000|2022-04-01 03:30:30|46319.3|46279.3|46319.3|46279.3|46319.3|46279.3|46319.3|46279.3|1
1648783840000|2022-04-01 03:30:40|46317.3|46277.3|46317.3|46277.3|46317.3|46277.3|46317.3|46277.3|0
1648783870000|2022-04-01 03:31:10|46314.3|46274.3|46312.3|46272.3|46314.3|46274.3|46312.3|46272.3|0
1648783880000|2022-04-01 03:31:20|46309.3|46269.3|46316.4|46276.4|46316.4|46276.4|46309.3|46269.3|0
1648783890000|2022-04-01 03:31:30|46319.3|46279.3|46319.3|46279.3|46319.3|46279.3|46319.3|46279.3|0
1648783900000|2022-04-01 03:31:40|46334.3|46294.3|46334.3|46294.3|46334.3|46294.3|46334.3|46294.3|0
1648783910000|2022-04-01 03:31:50|46332.3|46292.3|46332.3|46292.3|46332.3|46292.3|46332.3|46292.3|0
1648783920000|2022-04-01 03:32:00|46330.2|46290.2|46334.3|46294.3|46340.2|46300.2|46324.3|46284.3|0
1648783930000|2022-04-01 03:32:10|46336.4|46296.4|46329.3|46289.3|46342.3|46302.3|46324.3|46284.3|5
1648783940000|2022-04-01 03:32:20|46334.3|46294.3|46334.3|46294.3|46334.3|46294.3|46334.3|46294.3|0
1648783950000|2022-04-01 03:32:30|46332.3|46292.3|46332.3|46292.3|46332.3|46292.3|46332.3|46292.3|0
1648783960000|2022-04-01 03:32:40|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|0
1648784060000|2022-04-01 03:34:20|46330.2|46290.2|46329.3|46289.3|46330.2|46290.2|46327.2|46287.2|0
1648784070000|2022-04-01 03:34:30|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|0
1648784080000|2022-04-01 03:34:40|46330.2|46290.2|46330.2|46290.2|46330.2|46290.2|46330.2|46290.2|0
1648784100000|2022-04-01 03:35:00|46327.2|46287.2|46327.2|46287.2|46327.2|46287.2|46327.2|46287.2|0
1648784120000|2022-04-01 03:35:20|46322.2|46282.2|46322.2|46282.2|46322.2|46282.2|46322.2|46282.2|4
1648784140000|2022-04-01 03:35:40|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|2
1648784150000|2022-04-01 03:35:50|46327.2|46287.2|46335.2|46295.2|46335.2|46295.2|46327.2|46287.2|1
1648784160000|2022-04-01 03:36:00|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|0
1648784210000|2022-04-01 03:36:50|46329.3|46289.3|46329.3|46289.3|46332.2|46292.2|46329.3|46289.3|0
1648784220000|2022-04-01 03:37:00|46327.2|46287.2|46327.2|46287.2|46327.2|46287.2|46327.2|46287.2|0
1648784240000|2022-04-01 03:37:20|46329.3|46289.3|46329.3|46289.3|46329.3|46289.3|46329.3|46289.3|0
1648784260000|2022-04-01 03:37:40|46332.2|46292.2|46338.1|46298.1|46338.1|46298.1|46332.2|46292.2|1
1648784270000|2022-04-01 03:37:50|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|46332.2|46292.2|0
1648784340000|2022-04-01 03:39:00|46334.3|46294.3|46337.2|46297.2|46337.2|46297.2|46334.3|46294.3|0
1648784350000|2022-04-01 03:39:10|46342.2|46302.2|46342.2|46302.2|46342.2|46302.2|46342.2|46302.2|0
1648784380000|2022-04-01 03:39:40|46337.2|46297.2|46339.3|46299.3|46339.3|46299.3|46337.2|46297.2|0
1648784390000|2022-04-01 03:39:50|46342.2|46302.2|46339.3|46299.3|46342.2|46302.2|46337.2|46297.2|0
1648784400000|2022-04-01 03:40:00|46342.2|46302.2|46342.2|46302.2|46342.2|46302.2|46342.2|46302.2|0
1648784460000|2022-04-01 03:41:00|46339.2|46299.2|46339.2|46299.2|46339.2|46299.2|46339.2|46299.2|0
1648784470000|2022-04-01 03:41:10|46342.2|46302.2|46342.2|46302.2|46342.2|46302.2|46342.2|46302.2|0
1648784480000|2022-04-01 03:41:20|46339.2|46299.2|46339.2|46299.2|46342.2|46302.2|46339.2|46299.2|0
1648784570000|2022-04-01 03:42:50|46342.2|46302.2|46339.2|46299.2|46342.2|46302.2|46339.2|46299.2|1
1648784580000|2022-04-01 03:43:00|46342.2|46302.2|46342.2|46302.2|46342.2|46302.2|46342.2|46302.2|0
1648784590000|2022-04-01 03:43:10|46339.2|46299.2|46337.2|46297.2|46339.2|46299.2|46337.2|46297.2|0
1648784600000|2022-04-01 03:43:20|46337.1|46297.1|46337.1|46297.1|46337.1|46297.1|46337.1|46297.1|0
1648784630000|2022-04-01 03:43:50|46340.1|46300.1|46340.1|46300.1|46340.1|46300.1|46340.1|46300.1|0
1648784640000|2022-04-01 03:44:00|46337.1|46297.1|46334.2|46294.2|46337.1|46297.1|46334.2|46294.2|0
1648784650000|2022-04-01 03:44:10|46337.1|46297.1|46334.2|46294.2|46337.1|46297.1|46334.2|46294.2|0
1648784660000|2022-04-01 03:44:20|46337.1|46297.1|46337.1|46297.1|46337.1|46297.1|46337.1|46297.1|0
1648784670000|2022-04-01 03:44:30|46334.2|46294.2|46334.2|46294.2|46334.2|46294.2|46334.2|46294.2|0
1648784690000|2022-04-01 03:44:50|46349.2|46309.2|46349.2|46309.2|46349.2|46309.2|46349.2|46309.2|2
1648784870000|2022-04-01 03:47:50|46356.2|46316.2|46349.2|46309.2|46356.2|46316.2|46349.2|46309.2|1
1648784900000|2022-04-01 03:48:20|46351.2|46311.2|46349.2|46309.2|46351.2|46311.2|46349.2|46309.2|0
1648784920000|2022-04-01 03:48:40|46347.1|46307.1|46349.2|46309.2|46349.2|46309.2|46347.1|46307.1|0
1648784930000|2022-04-01 03:48:50|46347.1|46307.1|46349.2|46309.2|46351.2|46311.2|46347.1|46307.1|2
1648784970000|2022-04-01 03:49:30|46347.1|46307.1|46347.1|46307.1|46347.1|46307.1|46342.1|46302.1|1
1648785000000|2022-04-01 03:50:00|46342.1|46302.1|46337.1|46297.1|46342.1|46302.1|46337.1|46297.1|0
1648785120000|2022-04-01 03:52:00|46359.1|46319.1|46359.1|46319.1|46359.1|46319.1|46349.1|46309.1|7
1648785130000|2022-04-01 03:52:10|46354.1|46314.1|46359.1|46319.1|46359.1|46319.1|46354.1|46314.1|1
1648785160000|2022-04-01 03:52:40|46361.2|46321.2|46361.2|46321.2|46361.2|46321.2|46361.2|46321.2|0
1648785170000|2022-04-01 03:52:50|46364.1|46324.1|46359.1|46319.1|46364.1|46324.1|46359.1|46319.1|0
1648785230000|2022-04-01 03:53:50|46364.1|46324.1|46356.2|46316.2|46364.1|46324.1|46356.2|46316.2|0
1648785240000|2022-04-01 03:54:00|46359.1|46319.1|46359.1|46319.1|46359.1|46319.1|46359.1|46319.1|0
1648785270000|2022-04-01 03:54:30|46354.1|46314.1|46354.1|46314.1|46354.1|46314.1|46354.1|46314.1|0
1648785300000|2022-04-01 03:55:00|||||||||1
1648785340000|2022-04-01 03:55:40|46349.1|46309.1|46349.1|46309.1|46349.1|46309.1|46349.1|46309.1|2
1648785360000|2022-04-01 03:56:00|46354.1|46314.1|46349.1|46309.1|46354.1|46314.1|46349.1|46309.1|0
1648785380000|2022-04-01 03:56:20|46344.1|46304.1|46344.1|46304.1|46344.1|46304.1|46344.1|46304.1|0
1648785430000|2022-04-01 03:57:10|46327|46287|46324.1|46284.1|46327|46287|46324.1|46284.1|8
1648785450000|2022-04-01 03:57:30|46322|46282|46316.2|46276.2|46322|46282|46316.2|46276.2|4
1648785460000|2022-04-01 03:57:40|46314.1|46274.1|46316.1|46276.1|46316.1|46276.1|46313.2|46273.2|0
1648785580000|2022-04-01 03:59:40|46311.1|46271.1|46311.1|46271.1|46311.1|46271.1|46311.1|46271.1|1
1648785730000|2022-04-01 04:02:10|46309|46269|46306.1|46266.1|46309|46269|46306.1|46266.1|0
1648785820000|2022-04-01 04:03:40|46301.1|46261.1|46306.1|46266.1|46306.1|46266.1|46301.1|46261.1|1
1648785850000|2022-04-01 04:04:10|46303.2|46263.2|46303.2|46263.2|46303.2|46263.2|46303.2|46263.2|0
1648785860000|2022-04-01 04:04:20|46306.1|46266.1|46303.2|46263.2|46306.1|46266.1|46303.2|46263.2|0
1648785880000|2022-04-01 04:04:40|46303.1|46263.1|46303.1|46263.1|46303.1|46263.1|46303.1|46263.1|0
1648785900000|2022-04-01 04:05:00|46306.1|46266.1|46308.1|46268.1|46308.1|46268.1|46306.1|46266.1|0
1648785920000|2022-04-01 04:05:20|46313.1|46273.1|46308.1|46268.1|46316.1|46276.1|46308.1|46268.1|2
1648785930000|2022-04-01 04:05:30|46311.1|46271.1|46308.1|46268.1|46311.1|46271.1|46308.1|46268.1|0
1648785940000|2022-04-01 04:05:40|46306.1|46266.1|46306.1|46266.1|46306.1|46266.1|46306.1|46266.1|0
1648786010000|2022-04-01 04:06:50|46303.1|46263.1|46303.1|46263.1|46306.1|46266.1|46303.1|46263.1|0
1648786030000|2022-04-01 04:07:10|46301.1|46261.1|46303.1|46263.1|46303.1|46263.1|46298.1|46258.1|0
1648786040000|2022-04-01 04:07:20|46301.1|46261.1|46303.1|46263.1|46303.1|46263.1|46301.1|46261.1|0
1648786050000|2022-04-01 04:07:30|46301.1|46261.1|46301.1|46261.1|46303.1|46263.1|46301.1|46261.1|0
1648786090000|2022-04-01 04:08:10|46298.1|46258.1|46298.1|46258.1|46301|46261|46298.1|46258.1|0
1648786100000|2022-04-01 04:08:20|46301|46261|46303.1|46263.1|46303.1|46263.1|46301|46261|1
1648786120000|2022-04-01 04:08:40|46306|46266|46306|46266|46306|46266|46306|46266|0
1648786130000|2022-04-01 04:08:50|46308.1|46268.1|46313.1|46273.1|46313.1|46273.1|46308.1|46268.1|0
1648786150000|2022-04-01 04:09:10|46311|46271|46303.1|46263.1|46313.1|46273.1|46303.1|46263.1|0
1648786200000|2022-04-01 04:10:00|46301|46261|46303.1|46263.1|46303.1|46263.1|46301|46261|1
1648786250000|2022-04-01 04:10:50|46306|46266|46306|46266|46306|46266|46306|46266|0
1648786290000|2022-04-01 04:11:30|46308.1|46268.1|46308.1|46268.1|46308.1|46268.1|46308.1|46268.1|1
1648786330000|2022-04-01 04:12:10|46306|46266|46303.1|46263.1|46306|46266|46303.1|46263.1|0
1648786350000|2022-04-01 04:12:30|46301|46261|46303.1|46263.1|46303.1|46263.1|46301|46261|0
1648786360000|2022-04-01 04:12:40|46301|46261|46303.1|46263.1|46303.1|46263.1|46301|46261|0
1648786370000|2022-04-01 04:12:50|46301|46261|46301|46261|46301|46261|46301|46261|0
1648786380000|2022-04-01 04:13:00|46303.1|46263.1|46303.1|46263.1|46303.1|46263.1|46303.1|46263.1|1
1648786390000|2022-04-01 04:13:10|46306|46266|46303.1|46263.1|46306|46266|46303.1|46263.1|0
1648786400000|2022-04-01 04:13:20|46306|46266|46306|46266|46306|46266|46306|46266|0
1648786420000|2022-04-01 04:13:40|46303.1|46263.1|46306|46266|46306|46266|46303.1|46263.1|0
1648786430000|2022-04-01 04:13:50|46303.1|46263.1|46303.1|46263.1|46306|46266|46303.1|46263.1|0
1648786450000|2022-04-01 04:14:10|46301|46261|46303.1|46263.1|46303.1|46263.1|46301|46261|0
1648786460000|2022-04-01 04:14:20|46306|46266|46306|46266|46306|46266|46306|46266|0
1648786480000|2022-04-01 04:14:40|46303.1|46263.1|46303.1|46263.1|46303.1|46263.1|46303.1|46263.1|0
1648786500000|2022-04-01 04:15:00|46303|46263|46303|46263|46303|46263|46303|46263|0
1648786510000|2022-04-01 04:15:10|46306|46266|46303|46263|46306|46266|46303|46263|1
1648786530000|2022-04-01 04:15:30|46306|46266|46306|46266|46306|46266|46306|46266|0
1648786540000|2022-04-01 04:15:40|46308.9|46268.9|46308.9|46268.9|46308.9|46268.9|46308.9|46268.9|2
1648786610000|2022-04-01 04:16:50|46306|46266|46298|46258|46306|46266|46298|46258|0
1648786620000|2022-04-01 04:17:00|46301|46261|46303|46263|46303|46263|46301|46261|0
1648786630000|2022-04-01 04:17:10|46300.1|46260.1|46233|46193|46300.1|46260.1|46216|46176|3
1648786640000|2022-04-01 04:17:20|46236|46196|46227.2|46187.2|46236|46196|46227.2|46187.2|1
1648786650000|2022-04-01 04:17:30|46224.2|46184.2|46225.1|46185.1|46227.2|46187.2|46224.2|46184.2|3
1648786660000|2022-04-01 04:17:40|46230.1|46190.1|46233|46193|46238|46198|46225.1|46185.1|1
1648786670000|2022-04-01 04:17:50|46235.1|46195.1|46240.1|46200.1|46240.1|46200.1|46235.1|46195.1|0
1648786800000|2022-04-01 04:20:00|46238|46198|46250.1|46210.1|46255.1|46215.1|46230.9|46190.9|4
1648786910000|2022-04-01 04:21:50|46245.1|46205.1|46250|46210|46250.1|46210.1|46245.1|46205.1|1
1648786950000|2022-04-01 04:22:30|46264.2|46224.2|46264.2|46224.2|46264.2|46224.2|46264.2|46224.2|5
1648786960000|2022-04-01 04:22:40|46270|46230|46267.1|46227.1|46270|46230|46267.1|46227.1|0
1648786970000|2022-04-01 04:22:50|46270|46230|46267.1|46227.1|46270|46230|46267.1|46227.1|0
1648787020000|2022-04-01 04:23:40|46282.1|46242.1|46280|46240|46282.1|46242.1|46280|46240|1
1648787040000|2022-04-01 04:24:00|46277.1|46237.1|46277.1|46237.1|46277.1|46237.1|46277.1|46237.1|0
1648787120000|2022-04-01 04:25:20|46275|46235|46275|46235|46275|46235|46272.1|46232.1|0
1648787140000|2022-04-01 04:25:40|46272.9|46232.9|46275|46235|46275|46235|46272.9|46232.9|0
1648787290000|2022-04-01 04:28:10|46277.1|46237.1|46280|46240|46280|46240|46277.1|46237.1|0
1648787400000|2022-04-01 04:30:00|46282|46242|46280|46240|46282|46242|46280|46240|0
1648787430000|2022-04-01 04:30:30|46277.9|46237.9|46272.9|46232.9|46277.9|46237.9|46272.9|46232.9|0
1648787460000|2022-04-01 04:31:00|46275|46235|46280|46240|46285|46245|46275|46235|0
1648787470000|2022-04-01 04:31:10|46282|46242|46280|46240|46282|46242|46280|46240|0
1648787480000|2022-04-01 04:31:20|46282|46242|46282|46242|46282|46242|46280|46240|0
1648787500000|2022-04-01 04:31:40|46280|46240|46280|46240|46280|46240|46280|46240|0
1648787510000|2022-04-01 04:31:50|46282|46242|46282|46242|46282|46242|46280|46240|0
1648787520000|2022-04-01 04:32:00|46280|46240|46282|46242|46282|46242|46280|46240|0
1648787580000|2022-04-01 04:33:00|46284.9|46244.9|46284.9|46244.9|46284.9|46244.9|46284.9|46244.9|0
1648787620000|2022-04-01 04:33:40|46287|46247|46292|46252|46292|46252|46287|46247|0
1648787630000|2022-04-01 04:33:50|46292.9|46252.9|46292.9|46252.9|46292.9|46252.9|46292.9|46252.9|1
1648787670000|2022-04-01 04:34:30|46297|46257|46299.9|46259.9|46302|46262|46297|46257|0
1648787690000|2022-04-01 04:34:50|46302|46262|46299.9|46259.9|46302|46262|46299.9|46259.9|4
1648787700000|2022-04-01 04:35:00|46302.9|46262.9|46307|46267|46307|46267|46302.9|46262.9|0
1648787720000|2022-04-01 04:35:20|46309.9|46269.9|46309.9|46269.9|46309.9|46269.9|46309.9|46269.9|0
1648787760000|2022-04-01 04:36:00|46297.8|46257.8|46279.9|46239.9|46297.8|46257.8|46279.9|46239.9|2
1648787770000|2022-04-01 04:36:10|46277.8|46237.8|46277.8|46237.8|46277.8|46237.8|46277.8|46237.8|1
1648787780000|2022-04-01 04:36:20|46274.9|46234.9|46274.9|46234.9|46274.9|46234.9|46274.9|46234.9|0
1648787790000|2022-04-01 04:36:30|46277|46237|46279.9|46239.9|46284.9|46244.9|46277|46237|0
1648787820000|2022-04-01 04:37:00|46284.9|46244.9|46284.9|46244.9|46284.9|46244.9|46284.9|46244.9|1
1648787830000|2022-04-01 04:37:10|46287|46247|46289.9|46249.9|46292|46252|46287|46247|0
1648787870000|2022-04-01 04:37:50|46287|46247|46289.9|46249.9|46292|46252|46287|46247|0
1648787940000|2022-04-01 04:39:00|46284.9|46244.9|46284.9|46244.9|46284.9|46244.9|46284.9|46244.9|0
1648787980000|2022-04-01 04:39:40|46281.9|46241.9|46279.9|46239.9|46281.9|46241.9|46279.9|46239.9|1
1648787990000|2022-04-01 04:39:50|46289.9|46249.9|46289.9|46249.9|46289.9|46249.9|46289.9|46249.9|0
1648788000000|2022-04-01 04:40:00|46287.8|46247.8|46279.9|46239.9|46287.8|46247.8|46279.9|46239.9|0
1648788070000|2022-04-01 04:41:10|46282.8|46242.8|46279.9|46239.9|46282.8|46242.8|46279.9|46239.9|0
1648788160000|2022-04-01 04:42:40|46279.8|46239.8|46289.8|46249.8|46289.8|46249.8|46279.8|46239.8|3
1648788220000|2022-04-01 04:43:40|46282.8|46242.8|46282.8|46242.8|46282.8|46242.8|46282.8|46242.8|0
1648788240000|2022-04-01 04:44:00|46279.8|46239.8|46276.9|46236.9|46279.8|46239.8|46276.9|46236.9|0
1648788250000|2022-04-01 04:44:10|46279.8|46239.8|46279.8|46239.8|46279.8|46239.8|46279.8|46239.8|0
1648788280000|2022-04-01 04:44:40|46281.9|46241.9|46281.9|46241.9|46284.8|46244.8|46281.9|46241.9|1
1648788300000|2022-04-01 04:45:00|46276.9|46236.9|46281.9|46241.9|46281.9|46241.9|46276.9|46236.9|0
1648788340000|2022-04-01 04:45:40|46279.8|46239.8|46271.9|46231.9|46281.9|46241.9|46271.9|46231.9|0
1648788360000|2022-04-01 04:46:00|46273.9|46233.9|46273.9|46233.9|46273.9|46233.9|46273.9|46233.9|0
1648788370000|2022-04-01 04:46:10|46276.9|46236.9|46274.8|46234.8|46276.9|46236.9|46274.8|46234.8|0
1648788390000|2022-04-01 04:46:30|46271.9|46231.9|46271.9|46231.9|46271.9|46231.9|46271.9|46231.9|0
1648788400000|2022-04-01 04:46:40|46276.9|46236.9|46276.9|46236.9|46276.9|46236.9|46276.9|46236.9|0
1648788480000|2022-04-01 04:48:00|46274.8|46234.8|46266.9|46226.9|46274.8|46234.8|46266.9|46226.9|0
1648788490000|2022-04-01 04:48:10|46273.9|46233.9|46273.9|46233.9|46273.9|46233.9|46273.9|46233.9|0
1648788500000|2022-04-01 04:48:20|46276.9|46236.9|46276.9|46236.9|46276.9|46236.9|46276.9|46236.9|0
1648788510000|2022-04-01 04:48:30|46274.8|46234.8|46274.8|46234.8|46274.8|46234.8|46274.8|46234.8|0
1648788520000|2022-04-01 04:48:40|46271.9|46231.9|46271.9|46231.9|46271.9|46231.9|46271.9|46231.9|0
1648788540000|2022-04-01 04:49:00|46276.9|46236.9|46276.9|46236.9|46276.9|46236.9|46276.9|46236.9|0
1648788560000|2022-04-01 04:49:20|46276.8|46236.8|46274.8|46234.8|46276.8|46236.8|46274.8|46234.8|0
1648788570000|2022-04-01 04:49:30|46271.8|46231.8|46271.8|46231.8|46271.8|46231.8|46271.8|46231.8|0
1648788620000|2022-04-01 04:50:20|46273.9|46233.9|46276.8|46236.8|46276.8|46236.8|46273.9|46233.9|0
1648788660000|2022-04-01 04:51:00|46274.8|46234.8|46274.8|46234.8|46274.8|46234.8|46274.8|46234.8|0
1648788670000|2022-04-01 04:51:10|46271.8|46231.8|46271.8|46231.8|46271.8|46231.8|46271.8|46231.8|0
1648788680000|2022-04-01 04:51:20|46273.9|46233.9|46276.8|46236.8|46276.8|46236.8|46273.9|46233.9|3
1648788690000|2022-04-01 04:51:30|||||||||1
1648788730000|2022-04-01 04:52:10|||||||||1
1648788740000|2022-04-01 04:52:20|46271.8|46231.8|46269.8|46229.8|46271.8|46231.8|46269.8|46229.8|2
1648788750000|2022-04-01 04:52:30|46266.8|46226.8|46266.8|46226.8|46266.8|46226.8|46266.8|46226.8|0
1648788790000|2022-04-01 04:53:10|46276.8|46236.8|46276.8|46236.8|46276.8|46236.8|46276.8|46236.8|3
1648788970000|2022-04-01 04:56:10|46274.7|46234.7|46274.7|46234.7|46274.7|46234.7|46274.7|46234.7|0
1648788980000|2022-04-01 04:56:20|46276.8|46236.8|46276.8|46236.8|46276.8|46236.8|46276.8|46236.8|1
1648788990000|2022-04-01 04:56:30|46278.8|46238.8|46278.8|46238.8|46278.8|46238.8|46278.8|46238.8|0
1648789000000|2022-04-01 04:56:40|46281.8|46241.8|46276.8|46236.8|46281.8|46241.8|46276.8|46236.8|0
1648789140000|2022-04-01 04:59:00|46274.7|46234.7|46266.8|46226.8|46274.7|46234.7|46266.8|46226.8|0
1648789150000|2022-04-01 04:59:10|46264.7|46224.7|46264.7|46224.7|46264.7|46224.7|46264.7|46224.7|0
1648789180000|2022-04-01 04:59:40|46266.7|46226.7|46266.7|46226.7|46266.7|46226.7|46266.7|46226.7|1
1648789200000|2022-04-01 05:00:00|46271.7|46231.7|46266.7|46226.7|46271.7|46231.7|46266.7|46226.7|0
1648789240000|2022-04-01 05:00:40|46274.7|46234.7|46273.8|46233.8|46274.7|46234.7|46273.8|46233.8|0
1648789250000|2022-04-01 05:00:50|46276.7|46236.7|46266.7|46226.7|46276.7|46236.7|46266.7|46226.7|2
1648789290000|2022-04-01 05:01:30|46276.7|46236.7|46266.7|46226.7|46276.7|46236.7|46266.7|46226.7|0
1648789310000|2022-04-01 05:01:50|46268.8|46228.8|46276.7|46236.7|46276.7|46236.7|46268.8|46228.8|0
1648789330000|2022-04-01 05:02:10|46272.6|46232.6|46272.6|46232.6|46272.6|46232.6|46272.6|46232.6|0
1648789350000|2022-04-01 05:02:30|46266.7|46226.7|46266.7|46226.7|46266.7|46226.7|46266.7|46226.7|0
1648789380000|2022-04-01 05:03:00|46273.8|46233.8|46273.8|46233.8|46273.8|46233.8|46273.8|46233.8|0
1648789390000|2022-04-01 05:03:10|46276.7|46236.7|46276.7|46236.7|46276.7|46236.7|46276.7|46236.7|0
1648789480000|2022-04-01 05:04:40|46271.7|46231.7|46276.7|46236.7|46276.7|46236.7|46271.7|46231.7|1
1648789500000|2022-04-01 05:05:00|46286.7|46246.7|46286.7|46246.7|46286.7|46246.7|46286.7|46246.7|2
1648789510000|2022-04-01 05:05:10|46289.6|46249.6|46294.6|46254.6|46294.6|46254.6|46289.6|46249.6|0
1648789530000|2022-04-01 05:05:30|46289.6|46249.6|46289.6|46249.6|46289.6|46249.6|46289.6|46249.6|0
1648789580000|2022-04-01 05:06:20|46299.6|46259.6|46299.6|46259.6|46299.6|46259.6|46299.6|46259.6|2
1648789590000|2022-04-01 05:06:30|46296.7|46256.7|46296.7|46256.7|46296.7|46256.7|46296.7|46256.7|0
1648789600000|2022-04-01 05:06:40|46299.6|46259.6|46296.7|46256.7|46299.6|46259.6|46296.7|46256.7|0
1648789650000|2022-04-01 05:07:30|46299.6|46259.6|46296.7|46256.7|46299.6|46259.6|46296.7|46256.7|0
1648789660000|2022-04-01 05:07:40|46294.6|46254.6|46291.7|46251.7|46294.6|46254.6|46289.6|46249.6|0
1648789670000|2022-04-01 05:07:50|46289.6|46249.6|46289.6|46249.6|46289.6|46249.6|46289.6|46249.6|0
1648789680000|2022-04-01 05:08:00|46291.7|46251.7|46289.6|46249.6|46291.7|46251.7|46289.6|46249.6|0
1648789690000|2022-04-01 05:08:10|46291.7|46251.7|46296.7|46256.7|46296.7|46256.7|46289.6|46249.6|0
1648789700000|2022-04-01 05:08:20|46299.6|46259.6|46296.7|46256.7|46299.6|46259.6|46296.7|46256.7|0
1648789790000|2022-04-01 05:09:50|46296.6|46256.6|46296.6|46256.6|46296.6|46256.6|46296.6|46256.6|0
1648789800000|2022-04-01 05:10:00|46293.7|46253.7|46284.6|46244.6|46293.7|46253.7|46284.6|46244.6|1
1648789830000|2022-04-01 05:10:30|46279.6|46239.6|46277.5|46237.5|46279.6|46239.6|46277.5|46237.5|3
1648789840000|2022-04-01 05:10:40|46279.6|46239.6|46279.6|46239.6|46279.6|46239.6|46279.6|46239.6|1
1648789860000|2022-04-01 05:11:00|46282.5|46242.5|46282.5|46242.5|46284.6|46244.6|46282.5|46242.5|0
1648789870000|2022-04-01 05:11:10|46280.4|46240.4|46280.4|46240.4|46280.4|46240.4|46280.4|46240.4|0
1648789880000|2022-04-01 05:11:20|46274.6|46234.6|46279.6|46239.6|46279.6|46239.6|46267.5|46227.5|1
1648789890000|2022-04-01 05:11:30|46277.5|46237.5|46277.5|46237.5|46277.5|46237.5|46277.5|46237.5|1
1648789900000|2022-04-01 05:11:40|46274.6|46234.6|46274.6|46234.6|46274.6|46234.6|46274.6|46234.6|0
1648789910000|2022-04-01 05:11:50|46272.5|46232.5|46272.5|46232.5|46272.5|46232.5|46272.5|46232.5|0
1648789920000|2022-04-01 05:12:00|46274.6|46234.6|46274.6|46234.6|46274.6|46234.6|46274.6|46234.6|0
1648789980000|2022-04-01 05:13:00|46276.6|46236.6|46279.6|46239.6|46279.6|46239.6|46276.6|46236.6|0
1648790020000|2022-04-01 05:13:40|46279.5|46239.5|46279.5|46239.5|46279.5|46239.5|46279.5|46239.5|0
1648790040000|2022-04-01 05:14:00|46277.5|46237.5|46272.5|46232.5|46277.5|46237.5|46272.5|46232.5|0
1648790050000|2022-04-01 05:14:10|46274.5|46234.5|46272.5|46232.5|46274.5|46234.5|46272.5|46232.5|0
1648790080000|2022-04-01 05:14:40|46274.5|46234.5|46274.5|46234.5|46274.5|46234.5|46274.5|46234.5|0
1648790130000|2022-04-01 05:15:30|46277.5|46237.5|46277.5|46237.5|46277.5|46237.5|46277.5|46237.5|0
1648790160000|2022-04-01 05:16:00|46275.4|46235.4|46272.5|46232.5|46275.4|46235.4|46272.5|46232.5|0
1648790220000|2022-04-01 05:17:00|46270.4|46230.4|46257.5|46217.5|46270.4|46230.4|46257.5|46217.5|1
1648790250000|2022-04-01 05:17:30|46257.4|46217.4|46257.4|46217.4|46257.4|46217.4|46257.4|46217.4|0
1648790340000|2022-04-01 05:19:00|46255.4|46215.4|46252.4|46212.4|46255.4|46215.4|46252.4|46212.4|0
1648790390000|2022-04-01 05:19:50|46247.4|46207.4|46247.4|46207.4|46247.4|46207.4|46247.4|46207.4|0
1648790400000|2022-04-01 05:20:00|46242.4|46202.4|46242.4|46202.4|46242.4|46202.4|46240.4|46200.4|0
1648790410000|2022-04-01 05:20:10|46245.4|46205.4|46245.4|46205.4|46245.4|46205.4|46245.4|46205.4|0
1648790420000|2022-04-01 05:20:20|46242.4|46202.4|46242.4|46202.4|46242.4|46202.4|46242.4|46202.4|0
1648790440000|2022-04-01 05:20:40|46240.4|46200.4|46242.4|46202.4|46242.4|46202.4|46240.4|46200.4|0
1648790460000|2022-04-01 05:21:00|46236.5|46196.5|46227.4|46187.4|46236.5|46196.5|46227.4|46187.4|2
1648790610000|2022-04-01 05:23:30|46225.3|46185.3|46225.3|46185.3|46225.3|46185.3|46225.3|46185.3|0
1648790620000|2022-04-01 05:23:40|46230.3|46190.3|46227.4|46187.4|46230.3|46190.3|46227.4|46187.4|1
1648790670000|2022-04-01 05:24:30|46222.4|46182.4|46222.4|46182.4|46222.4|46182.4|46222.4|46182.4|0
1648790700000|2022-04-01 05:25:00|46231.2|46191.2|46230.3|46190.3|46236.5|46196.5|46230.3|46190.3|6
1648790710000|2022-04-01 05:25:10|46227.4|46187.4|46227.4|46187.4|46227.4|46187.4|46227.4|46187.4|0
1648790730000|2022-04-01 05:25:30|46229.4|46189.4|46229.4|46189.4|46232.4|46192.4|46229.4|46189.4|0
1648790750000|2022-04-01 05:25:50|46232.4|46192.4|46232.4|46192.4|46234.4|46194.4|46232.4|46192.4|0
1648790770000|2022-04-01 05:26:10|46234.4|46194.4|46234.4|46194.4|46234.4|46194.4|46232.4|46192.4|0
1648790780000|2022-04-01 05:26:20|46232.4|46192.4|46231.5|46191.5|46234.4|46194.4|46231.5|46191.5|0
1648790790000|2022-04-01 05:26:30|46229.4|46189.4|46229.4|46189.4|46229.4|46189.4|46229.4|46189.4|0
1648790820000|2022-04-01 05:27:00|46227.4|46187.4|46224.4|46184.4|46227.4|46187.4|46224.4|46184.4|0
1648790830000|2022-04-01 05:27:10|46227.4|46187.4|46227.4|46187.4|46227.4|46187.4|46227.4|46187.4|0
1648790880000|2022-04-01 05:28:00|46227.3|46187.3|46227.3|46187.3|46227.3|46187.3|46224.4|46184.4|0
1648790950000|2022-04-01 05:29:10|46234.4|46194.4|46234.4|46194.4|46234.4|46194.4|46234.4|46194.4|1
1648790980000|2022-04-01 05:29:40|46231.5|46191.5|46231.5|46191.5|46231.5|46191.5|46231.5|46191.5|0
1648791000000|2022-04-01 05:30:00|46229.4|46189.4|46237.3|46197.3|46237.3|46197.3|46224.4|46184.4|0
1648791010000|2022-04-01 05:30:10|46234.4|46194.4|46234.4|46194.4|46234.4|46194.4|46234.4|46194.4|0
1648791020000|2022-04-01 05:30:20|46231.5|46191.5|46229.4|46189.4|46231.5|46191.5|46229.4|46189.4|0
1648791050000|2022-04-01 05:30:50|46224.4|46184.4|46211.4|46171.4|46224.4|46184.4|46211.4|46171.4|0
1648791060000|2022-04-01 05:31:00|46221.4|46181.4|46221.4|46181.4|46221.4|46181.4|46221.4|46181.4|0
1648791100000|2022-04-01 05:31:40|46219.4|46179.4|46211.4|46171.4|46219.4|46179.4|46211.4|46171.4|0
1648791110000|2022-04-01 05:31:50|46209.4|46169.4|46206.4|46166.4|46209.4|46169.4|46206.4|46166.4|0
1648791120000|2022-04-01 05:32:00|46204.4|46164.4|46207.3|46167.3|46207.3|46167.3|46201.4|46161.4|0
1648791130000|2022-04-01 05:32:10|46204.4|46164.4|46204.4|46164.4|46204.4|46164.4|46201.4|46161.4|0
1648791150000|2022-04-01 05:32:30|46201.4|46161.4|46201.4|46161.4|46201.4|46161.4|46201.4|46161.4|0
1648791170000|2022-04-01 05:32:50|46206.4|46166.4|46206.4|46166.4|46206.4|46166.4|46206.4|46166.4|0
1648791180000|2022-04-01 05:33:00|46216.4|46176.4|46216.4|46176.4|46216.4|46176.4|46216.4|46176.4|0
1648791210000|2022-04-01 05:33:30|46222.3|46182.3|46224.4|46184.4|46226.4|46186.4|46222.3|46182.3|0
1648791220000|2022-04-01 05:33:40|46222.3|46182.3|46224.4|46184.4|46224.4|46184.4|46222.3|46182.3|0
1648791230000|2022-04-01 05:33:50|46221.4|46181.4|46211.4|46171.4|46224.4|46184.4|46211.4|46171.4|0
1648791250000|2022-04-01 05:34:10|46209.4|46169.4|46201.4|46161.4|46209.4|46169.4|46201.4|46161.4|0
1648791260000|2022-04-01 05:34:20|46196.4|46156.4|46191.4|46151.4|46196.4|46156.4|46191.4|46151.4|0
1648791270000|2022-04-01 05:34:30|46192.3|46152.3|46191.4|46151.4|46192.3|46152.3|46191.4|46151.4|0
1648791280000|2022-04-01 05:34:40|46186.4|46146.4|46166.4|46126.4|46186.4|46146.4|46166.4|46126.4|11
1648791290000|2022-04-01 05:34:50|46161.4|46121.4|46156.4|46116.4|46161.4|46121.4|46156.4|46116.4|4
1648791320000|2022-04-01 05:35:20|46151.4|46111.4|46149.3|46109.3|46151.4|46111.4|46149.3|46109.3|1
1648791330000|2022-04-01 05:35:30|46151.4|46111.4|46154.3|46114.3|46156.4|46116.4|46149.3|46109.3|1
1648791340000|2022-04-01 05:35:40|46151.4|46111.4|46151.4|46111.4|46151.4|46111.4|46151.4|46111.4|0
1648791350000|2022-04-01 05:35:50|46154.3|46114.3|46154.3|46114.3|46154.3|46114.3|46154.3|46114.3|0
1648791380000|2022-04-01 05:36:20|46152.3|46112.3|46144.3|46104.3|46152.3|46112.3|46139.3|46099.3|3
1648791390000|2022-04-01 05:36:30|46146.4|46106.4|46149.3|46109.3|46149.3|46109.3|46146.4|46106.4|0
1648791400000|2022-04-01 05:36:40|46151.4|46111.4|46151.4|46111.4|46151.4|46111.4|46151.4|46111.4|0
1648791410000|2022-04-01 05:36:50|46146.4|46106.4|46144.3|46104.3|46146.4|46106.4|46144.3|46104.3|6
1648791420000|2022-04-01 05:37:00|46141.4|46101.4|46156.4|46116.4|46156.4|46116.4|46119.3|46079.3|14
1648791440000|2022-04-01 05:37:20|46146.4|46106.4|46151.4|46111.4|46151.4|46111.4|46146.4|46106.4|0
1648791460000|2022-04-01 05:37:40|46156.4|46116.4|46156.4|46116.4|46156.4|46116.4|46154.3|46114.3|0
1648791490000|2022-04-01 05:38:10|46154.3|46114.3|46166.4|46126.4|46166.4|46126.4|46154.3|46114.3|1
1648791580000|2022-04-01 05:39:40|46168.4|46128.4|46186.4|46146.4|46186.4|46146.4|46168.4|46128.4|0
1648791600000|2022-04-01 05:40:00|46189.3|46149.3|46189.3|46149.3|46189.3|46149.3|46189.3|46149.3|0
1648791610000|2022-04-01 05:40:10|46188.4|46148.4|46186.4|46146.4|46196.4|46156.4|46186.4|46146.4|3
1648791620000|2022-04-01 05:40:20|46181.4|46141.4|46181.4|46141.4|46181.4|46141.4|46181.4|46141.4|0
1648791630000|2022-04-01 05:40:30|46179.3|46139.3|46179.3|46139.3|46179.3|46139.3|46179.3|46139.3|0
1648791640000|2022-04-01 05:40:40|46181.4|46141.4|46179.3|46139.3|46181.4|46141.4|46179.3|46139.3|0
1648791660000|2022-04-01 05:41:00|46171.3|46131.3|46171.3|46131.3|46171.3|46131.3|46171.3|46131.3|0
1648791670000|2022-04-01 05:41:10|46169.3|46129.3|46169.3|46129.3|46169.3|46129.3|46169.3|46129.3|0
1648791680000|2022-04-01 05:41:20|46166.3|46126.3|46159.3|46119.3|46166.3|46126.3|46159.3|46119.3|0
1648791690000|2022-04-01 05:41:30|46157.2|46117.2|46154.3|46114.3|46157.2|46117.2|46154.3|46114.3|0
1648791700000|2022-04-01 05:41:40|46151.3|46111.3|46161.3|46121.3|46161.3|46121.3|46151.3|46111.3|0
1648791720000|2022-04-01 05:42:00|46166.3|46126.3|46161.3|46121.3|46166.3|46126.3|46161.3|46121.3|0
1648791750000|2022-04-01 05:42:30|46159.3|46119.3|46159.3|46119.3|46159.3|46119.3|46159.3|46119.3|0
1648791760000|2022-04-01 05:42:40|46156.3|46116.3|46161.3|46121.3|46161.3|46121.3|46156.3|46116.3|0
1648791780000|2022-04-01 05:43:00|46159.3|46119.3|46151.3|46111.3|46161.3|46121.3|46151.3|46111.3|1
1648791790000|2022-04-01 05:43:10|46149.3|46109.3|46139.3|46099.3|46149.3|46109.3|46131.3|46091.3|2
1648791800000|2022-04-01 05:43:20|46136.3|46096.3|46136.3|46096.3|46136.3|46096.3|46136.3|46096.3|0
1648791810000|2022-04-01 05:43:30|46126.3|46086.3|46121.3|46081.3|46126.3|46086.3|46121.3|46081.3|9
1648791820000|2022-04-01 05:43:40|46119.3|46079.3|46121.3|46081.3|46121.3|46081.3|46119.3|46079.3|1
1648791860000|2022-04-01 05:44:20|46134.3|46094.3|46131.3|46091.3|46134.3|46094.3|46131.3|46091.3|1
1648791900000|2022-04-01 05:45:00|46136.3|46096.3|46144.2|46104.2|46144.2|46104.2|46136.3|46096.3|0
1648791920000|2022-04-01 05:45:20|46146.3|46106.3|46151.3|46111.3|46151.3|46111.3|46146.3|46106.3|0
1648792110000|2022-04-01 05:48:30|46149.2|46109.2|46146.3|46106.3|46149.2|46109.2|46146.3|46106.3|0
1648792140000|2022-04-01 05:49:00|46144.2|46104.2|46139.2|46099.2|46146.3|46106.3|46139.2|46099.2|1
1648792150000|2022-04-01 05:49:10|46136.3|46096.3|46136.3|46096.3|46136.3|46096.3|46136.3|46096.3|0
1648792160000|2022-04-01 05:49:20|46139.2|46099.2|46144.2|46104.2|46144.2|46104.2|46139.2|46099.2|1
1648792180000|2022-04-01 05:49:40|46146.3|46106.3|46144.2|46104.2|46149.2|46109.2|46144.2|46104.2|0
1648792190000|2022-04-01 05:49:50|46141.3|46101.3|46141.3|46101.3|46141.3|46101.3|46141.3|46101.3|0
1648792200000|2022-04-01 05:50:00|46144.2|46104.2|46144.2|46104.2|46144.2|46104.2|46144.2|46104.2|1
1648792210000|2022-04-01 05:50:10|46141.3|46101.3|46144.2|46104.2|46144.2|46104.2|46139.2|46099.2|0
1648792230000|2022-04-01 05:50:30|46139.2|46099.2|46139.2|46099.2|46139.2|46099.2|46139.2|46099.2|0
1648792250000|2022-04-01 05:50:50|46141.3|46101.3|46146.3|46106.3|46146.3|46106.3|46141.3|46101.3|0
1648792260000|2022-04-01 05:51:00|46146.2|46106.2|46139.2|46099.2|46146.2|46106.2|46139.2|46099.2|0
1648792270000|2022-04-01 05:51:10|46136.2|46096.2|46136.2|46096.2|46136.2|46096.2|46136.2|46096.2|0
1648792280000|2022-04-01 05:51:20|46139.2|46099.2|46139.2|46099.2|46139.2|46099.2|46136.2|46096.2|0
1648792290000|2022-04-01 05:51:30|46143.3|46103.3|46146.2|46106.2|46146.2|46106.2|46143.3|46103.3|1
1648792320000|2022-04-01 05:52:00|46141.2|46101.2|46141.2|46101.2|46141.2|46101.2|46141.2|46101.2|0
1648792330000|2022-04-01 05:52:10|46139.2|46099.2|46136.2|46096.2|46139.2|46099.2|46136.2|46096.2|0
1648792350000|2022-04-01 05:52:30|46134.2|46094.2|46141.2|46101.2|46141.2|46101.2|46134.2|46094.2|0
1648792400000|2022-04-01 05:53:20|46139.2|46099.2|46141.2|46101.2|46141.2|46101.2|46134.2|46094.2|0
1648792410000|2022-04-01 05:53:30|46146.2|46106.2|46149.2|46109.2|46151.2|46111.2|46146.2|46106.2|0
1648792420000|2022-04-01 05:53:40|46148.3|46108.3|46148.3|46108.3|46151.2|46111.2|46148.3|46108.3|0
1648792440000|2022-04-01 05:54:00|46151.2|46111.2|46146.2|46106.2|46151.2|46111.2|46146.2|46106.2|2
1648792450000|2022-04-01 05:54:10|46149.2|46109.2|46149.2|46109.2|46149.2|46109.2|46149.2|46109.2|0
1648792460000|2022-04-01 05:54:20|46146.2|46106.2|46146.2|46106.2|46146.2|46106.2|46146.2|46106.2|0
1648792480000|2022-04-01 05:54:40|46141.2|46101.2|46141.2|46101.2|46141.2|46101.2|46141.2|46101.2|0
1648792500000|2022-04-01 05:55:00|46144.1|46104.1|46144.1|46104.1|46144.1|46104.1|46144.1|46104.1|0
1648792510000|2022-04-01 05:55:10|46141.2|46101.2|46141.2|46101.2|46141.2|46101.2|46141.2|46101.2|0
1648792530000|2022-04-01 05:55:30|46139.1|46099.1|46136.2|46096.2|46139.1|46099.1|46136.2|46096.2|0
1648792540000|2022-04-01 05:55:40|46139.1|46099.1|46144.1|46104.1|46144.1|46104.1|46136.2|46096.2|1
1648792550000|2022-04-01 05:55:50|46142.1|46102.1|46142.1|46102.1|46142.1|46102.1|46142.1|46102.1|0
1648792560000|2022-04-01 05:56:00|46139.1|46099.1|46136.2|46096.2|46139.1|46099.1|46136.2|46096.2|0
1648792580000|2022-04-01 05:56:20|46139.1|46099.1|46136.2|46096.2|46139.1|46099.1|46136.2|46096.2|0
1648792590000|2022-04-01 05:56:30|46139.1|46099.1|46139.1|46099.1|46139.1|46099.1|46139.1|46099.1|0
1648792600000|2022-04-01 05:56:40|46148.3|46108.3|46151.2|46111.2|46151.2|46111.2|46148.3|46108.3|6
1648792610000|2022-04-01 05:56:50|46149.1|46109.1|46141.2|46101.2|46149.1|46109.1|46139.1|46099.1|0
1648792620000|2022-04-01 05:57:00|46139.1|46099.1|46136.2|46096.2|46139.1|46099.1|46136.2|46096.2|0
1648792630000|2022-04-01 05:57:10|46139.1|46099.1|46136.2|46096.2|46139.1|46099.1|46136.2|46096.2|0
1648792640000|2022-04-01 05:57:20|46139.1|46099.1|46121.2|46081.2|46139.1|46099.1|46121.2|46081.2|2
1648792680000|2022-04-01 05:58:00|46118.2|46078.2|46116.2|46076.2|46118.2|46078.2|46116.2|46076.2|2
1648792710000|2022-04-01 05:58:30|46106.2|46066.2|46106.2|46066.2|46106.2|46066.2|46106.2|46066.2|1
1648792720000|2022-04-01 05:58:40|46104.1|46064.1|46106.2|46066.2|46106.2|46066.2|46101.2|46061.2|2
1648792730000|2022-04-01 05:58:50|46101.2|46061.2|46101.2|46061.2|46101.2|46061.2|46101.2|46061.2|4
1648792760000|2022-04-01 05:59:20|46096.2|46056.2|46096.2|46056.2|46096.2|46056.2|46096.2|46056.2|4
1648792780000|2022-04-01 05:59:40|46091.2|46051.2|46091.2|46051.2|46096.2|46056.2|46091.2|46051.2|1
1648792790000|2022-04-01 05:59:50|46093.2|46053.2|46096.2|46056.2|46096.2|46056.2|46091.2|46051.2|1
1648792800000|2022-04-01 06:00:00|46093.2|46053.2|46091.2|46051.2|46093.2|46053.2|46091.2|46051.2|9
1648792810000|2022-04-01 06:00:10|46096.2|46056.2|46116.2|46076.2|46116.2|46076.2|46096.2|46056.2|5
1648792830000|2022-04-01 06:00:30|46121.2|46081.2|46119.1|46079.1|46123.2|46083.2|46116.2|46076.2|0
1648792840000|2022-04-01 06:00:40|46121.2|46081.2|46121.2|46081.2|46121.2|46081.2|46121.2|46081.2|0
1648792850000|2022-04-01 06:00:50|46119.1|46079.1|46121.2|46081.2|46121.2|46081.2|46119.1|46079.1|0
1648792860000|2022-04-01 06:01:00|46119.1|46079.1|46109.1|46069.1|46119.1|46079.1|46109.1|46069.1|1
1648792880000|2022-04-01 06:01:20|46111.1|46071.1|46119.1|46079.1|46119.1|46079.1|46111.1|46071.1|2
1648792890000|2022-04-01 06:01:30|46116.1|46076.1|46139.1|46099.1|46139.1|46099.1|46111.1|46071.1|1
1648792900000|2022-04-01 06:01:40|46136.1|46096.1|46139.1|46099.1|46139.1|46099.1|46136.1|46096.1|0
1648792910000|2022-04-01 06:01:50|46141.1|46101.1|46139.1|46099.1|46144.1|46104.1|46139.1|46099.1|2
1648792920000|2022-04-01 06:02:00|46141.1|46101.1|46139.1|46099.1|46141.1|46101.1|46139.1|46099.1|0
1648792930000|2022-04-01 06:02:10|46137|46097|46136.1|46096.1|46137|46097|46136.1|46096.1|1
1648792940000|2022-04-01 06:02:20|46141.1|46101.1|46146.1|46106.1|46146.1|46106.1|46141.1|46101.1|6
1648792950000|2022-04-01 06:02:30|46149.1|46109.1|46161.1|46121.1|46161.1|46121.1|46149.1|46109.1|0
1648792960000|2022-04-01 06:02:40|46163.2|46123.2|46186.1|46146.1|46191.1|46151.1|46163.2|46123.2|36
1648792970000|2022-04-01 06:02:50|46189.1|46149.1|46186.1|46146.1|46189.1|46149.1|46186.1|46146.1|1
1648792980000|2022-04-01 06:03:00|46189.1|46149.1|46179.1|46139.1|46189.1|46149.1|46179.1|46139.1|1
1648792990000|2022-04-01 06:03:10|46189.1|46149.1|46179.1|46139.1|46189.1|46149.1|46179.1|46139.1|0
1648793000000|2022-04-01 06:03:20|46184.1|46144.1|46184.1|46144.1|46184.1|46144.1|46184.1|46144.1|3
1648793010000|2022-04-01 06:03:30|46181.1|46141.1|46186.1|46146.1|46191.1|46151.1|46181.1|46141.1|2
1648793020000|2022-04-01 06:03:40|46188.2|46148.2|46179.1|46139.1|46191.1|46151.1|46179.1|46139.1|1
1648793040000|2022-04-01 06:04:00|46176.1|46136.1|46176.1|46136.1|46176.1|46136.1|46176.1|46136.1|0
1648793050000|2022-04-01 06:04:10|46179.1|46139.1|46179.1|46139.1|46179.1|46139.1|46179.1|46139.1|0
1648793070000|2022-04-01 06:04:30|46191.1|46151.1|46191.1|46151.1|46191.1|46151.1|46191.1|46151.1|3
1648793080000|2022-04-01 06:04:40|46194.1|46154.1|46191.1|46151.1|46194.1|46154.1|46191.1|46151.1|0
1648793090000|2022-04-01 06:04:50|46181.1|46141.1|46189.1|46149.1|46189.1|46149.1|46181.1|46141.1|8
1648793100000|2022-04-01 06:05:00|46186.1|46146.1|46179.1|46139.1|46186.1|46146.1|46179.1|46139.1|1
1648793110000|2022-04-01 06:05:10|46177|46137|46177|46137|46177|46137|46169.1|46129.1|1
1648793120000|2022-04-01 06:05:20|46182|46142|46187|46147|46187|46147|46179|46139|1
1648793140000|2022-04-01 06:05:40|46184.9|46144.9|46184.9|46144.9|46184.9|46144.9|46184.9|46144.9|0
1648793150000|2022-04-01 06:05:50|46181.1|46141.1|46191.1|46151.1|46191.1|46151.1|46181.1|46141.1|1
1648793160000|2022-04-01 06:06:00|46186.1|46146.1|46192|46152|46192|46152|46186.1|46146.1|0
1648793170000|2022-04-01 06:06:10|46189|46149|46189|46149|46189|46149|46189|46149|0
1648793190000|2022-04-01 06:06:30|46194|46154|46192|46152|46199|46159|46192|46152|2
1648793200000|2022-04-01 06:06:40|46200.8|46160.8|46204.9|46164.9|46204.9|46164.9|46200.8|46160.8|0
1648793210000|2022-04-01 06:06:50|46199|46159|46191.1|46151.1|46199|46159|46189|46149|0
1648793220000|2022-04-01 06:07:00|46189|46149|46187|46147|46197|46157|46187|46147|2
1648793230000|2022-04-01 06:07:10|46184|46144|46184|46144|46184|46144|46184|46144|0
1648793240000|2022-04-01 06:07:20|46186.1|46146.1|46194|46154|46194|46154|46186.1|46146.1|0
1648793260000|2022-04-01 06:07:40|46197|46157|46197|46157|46197|46157|46197|46157|0
1648793280000|2022-04-01 06:08:00|46194|46154|46189.9|46149.9|46194|46154|46189.9|46149.9|0
1648793310000|2022-04-01 06:08:30|46192|46152|46194.9|46154.9|46194.9|46154.9|46192|46152|0
1648793330000|2022-04-01 06:08:50|46192|46152|46187.8|46147.8|46192|46152|46187.8|46147.8|0
1648793340000|2022-04-01 06:09:00|46189.9|46149.9|46189.9|46149.9|46189.9|46149.9|46189.9|46149.9|1
1648793350000|2022-04-01 06:09:10|46192|46152|46189.9|46149.9|46192|46152|46189.9|46149.9|0
1648793360000|2022-04-01 06:09:20|46187.8|46147.8|46187.8|46147.8|46187.8|46147.8|46187.8|46147.8|0
1648793400000|2022-04-01 06:10:00|46189.9|46149.9|46182.8|46142.8|46194.9|46154.9|46182.8|46142.8|3
1648793410000|2022-04-01 06:10:10|46189.9|46149.9|46189.9|46149.9|46189.9|46149.9|46189.9|46149.9|0
1648793420000|2022-04-01 06:10:20|46191.9|46151.9|46194.9|46154.9|46194.9|46154.9|46191.9|46151.9|0
1648793430000|2022-04-01 06:10:30|46191.9|46151.9|46187.8|46147.8|46191.9|46151.9|46187.8|46147.8|0
1648793490000|2022-04-01 06:11:30|46185.8|46145.8|46182.8|46142.8|46185.8|46145.8|46182.8|46142.8|2
1648793500000|2022-04-01 06:11:40|46189.9|46149.9|46194.9|46154.9|46194.9|46154.9|46189.9|46149.9|2
1648793520000|2022-04-01 06:12:00|46189.9|46149.9|46189.9|46149.9|46189.9|46149.9|46189.9|46149.9|0
1648793530000|2022-04-01 06:12:10|46191.9|46151.9|46191.9|46151.9|46191.9|46151.9|46191.9|46151.9|0
1648793540000|2022-04-01 06:12:20|46194.9|46154.9|46194.9|46154.9|46194.9|46154.9|46194.9|46154.9|0
1648793550000|2022-04-01 06:12:30|46189.9|46149.9|46189.9|46149.9|46189.9|46149.9|46189.9|46149.9|0
1648793560000|2022-04-01 06:12:40|46194.9|46154.9|46189.9|46149.9|46194.9|46154.9|46189.9|46149.9|1
1648793580000|2022-04-01 06:13:00|46192.8|46152.8|46192.8|46152.8|46195.7|46155.7|46192.8|46152.8|1
1648793590000|2022-04-01 06:13:10|46197.8|46157.8|46197.8|46157.8|46197.8|46157.8|46197.8|46157.8|0
1648793640000|2022-04-01 06:14:00|46199.8|46159.8|46194.8|46154.8|46199.8|46159.8|46194.8|46154.8|1
1648793650000|2022-04-01 06:14:10|46197.8|46157.8|46204.8|46164.8|46204.8|46164.8|46197.8|46157.8|1
1648793660000|2022-04-01 06:14:20|46201.9|46161.9|46204.8|46164.8|46204.8|46164.8|46201.9|46161.9|0
1648793670000|2022-04-01 06:14:30|46201.9|46161.9|46201.9|46161.9|46201.9|46161.9|46201.9|46161.9|0
1648793680000|2022-04-01 06:14:40|46204.8|46164.8|46204.8|46164.8|46204.8|46164.8|46204.8|46164.8|0
1648793700000|2022-04-01 06:15:00|46194.8|46154.8|46199.8|46159.8|46199.8|46159.8|46189.8|46149.8|1
1648793710000|2022-04-01 06:15:10|46196.9|46156.9|46194.8|46154.8|46196.9|46156.9|46194.8|46154.8|0
1648793720000|2022-04-01 06:15:20|46196.9|46156.9|46192.8|46152.8|46204.8|46164.8|46192.8|46152.8|1
1648793760000|2022-04-01 06:16:00|46187.8|46147.8|46187.8|46147.8|46187.8|46147.8|46187.8|46147.8|0
1648793770000|2022-04-01 06:16:10|46185.7|46145.7|46187.8|46147.8|46187.8|46147.8|46182.8|46142.8|2
1648793790000|2022-04-01 06:16:30|46189.8|46149.8|46185.7|46145.7|46189.8|46149.8|46185.7|46145.7|0
1648793800000|2022-04-01 06:16:40|46182.8|46142.8|46182.8|46142.8|46182.8|46142.8|46182.8|46142.8|1
1648793810000|2022-04-01 06:16:50|46194.8|46154.8|46194.8|46154.8|46194.8|46154.8|46192.8|46152.8|2
1648793820000|2022-04-01 06:17:00|46191.9|46151.9|46189.8|46149.8|46191.9|46151.9|46189.8|46149.8|0
1648793840000|2022-04-01 06:17:20|46191.9|46151.9|46187.8|46147.8|46191.9|46151.9|46187.8|46147.8|0
1648793850000|2022-04-01 06:17:30|46189.8|46149.8|46187.8|46147.8|46189.8|46149.8|46187.8|46147.8|0
1648793880000|2022-04-01 06:18:00|46187.7|46147.7|46187.7|46147.7|46187.7|46147.7|46187.7|46147.7|1
1648793920000|2022-04-01 06:18:40|46185.7|46145.7|46185.7|46145.7|46185.7|46145.7|46185.7|46145.7|0
1648793930000|2022-04-01 06:18:50|46182.7|46142.7|46182.7|46142.7|46182.7|46142.7|46182.7|46142.7|0
1648793940000|2022-04-01 06:19:00|||||||||1
1648793950000|2022-04-01 06:19:10|46180.7|46140.7|46195.7|46155.7|46195.7|46155.7|46178.6|46138.6|12
1648793970000|2022-04-01 06:19:30|46192.7|46152.7|46192.7|46152.7|46197.7|46157.7|46192.7|46152.7|0
1648793980000|2022-04-01 06:19:40|46194.8|46154.8|46197.7|46157.7|46197.7|46157.7|46194.8|46154.8|0
1648793990000|2022-04-01 06:19:50|46195.7|46155.7|46192.7|46152.7|46195.7|46155.7|46192.7|46152.7|0
1648794000000|2022-04-01 06:20:00|46190.7|46150.7|46185.7|46145.7|46190.7|46150.7|46185.7|46145.7|0
1648794010000|2022-04-01 06:20:10|46183.6|46143.6|46183.6|46143.6|46183.6|46143.6|46183.6|46143.6|0
1648794020000|2022-04-01 06:20:20|46181.5|46141.5|46181.5|46141.5|46181.5|46141.5|46181.5|46141.5|0
1648794030000|2022-04-01 06:20:30|46178.6|46138.6|46185.7|46145.7|46185.7|46145.7|46178.6|46138.6|0
1648794050000|2022-04-01 06:20:50|46190.7|46150.7|46197.7|46157.7|46197.7|46157.7|46183.6|46143.6|0
1648794060000|2022-04-01 06:21:00|46202.7|46162.7|46202.7|46162.7|46202.7|46162.7|46202.7|46162.7|0
1648794070000|2022-04-01 06:21:10|46200.7|46160.7|46197.7|46157.7|46200.7|46160.7|46197.7|46157.7|0
1648794080000|2022-04-01 06:21:20|46200.7|46160.7|46199.8|46159.8|46200.7|46160.7|46197.7|46157.7|1
1648794090000|2022-04-01 06:21:30|46202.7|46162.7|46192.7|46152.7|46202.7|46162.7|46185.7|46145.7|0
1648794100000|2022-04-01 06:21:40|46194.8|46154.8|46192.7|46152.7|46194.8|46154.8|46192.7|46152.7|0
1648794110000|2022-04-01 06:21:50|46194.8|46154.8|46202.7|46162.7|46202.7|46162.7|46194.8|46154.8|0
1648794120000|2022-04-01 06:22:00|46200.7|46160.7|46200.7|46160.7|46200.7|46160.7|46200.7|46160.7|0
1648794130000|2022-04-01 06:22:10|46200.6|46160.6|46200.6|46160.6|46200.6|46160.6|46200.6|46160.6|0
1648794140000|2022-04-01 06:22:20|46197.7|46157.7|46188.6|46148.6|46197.7|46157.7|46188.6|46148.6|1
1648794150000|2022-04-01 06:22:30|46190.6|46150.6|46190.6|46150.6|46192.7|46152.7|46190.6|46150.6|0
1648794160000|2022-04-01 06:22:40|46188.6|46148.6|46188.6|46148.6|46188.6|46148.6|46183.6|46143.6|0
1648794170000|2022-04-01 06:22:50|46200.6|46160.6|46195.6|46155.6|46205.6|46165.6|46195.6|46155.6|2
1648794180000|2022-04-01 06:23:00|46198.6|46158.6|46213.6|46173.6|46216.5|46176.5|46198.6|46158.6|0
1648794190000|2022-04-01 06:23:10|46210.6|46170.6|46213.6|46173.6|46213.6|46173.6|46203.6|46163.6|0
1648794200000|2022-04-01 06:23:20|46210.6|46170.6|46213.6|46173.6|46213.6|46173.6|46210.6|46170.6|0
1648794210000|2022-04-01 06:23:30|46210.6|46170.6|46213.6|46173.6|46218.6|46178.6|46210.6|46170.6|0
1648794220000|2022-04-01 06:23:40|46210.6|46170.6|46213.6|46173.6|46213.6|46173.6|46210.6|46170.6|0
1648794230000|2022-04-01 06:23:50|46210.6|46170.6|46210.6|46170.6|46210.6|46170.6|46210.6|46170.6|0
1648794240000|2022-04-01 06:24:00|46208.6|46168.6|46208.6|46168.6|46210.6|46170.6|46208.6|46168.6|1
1648794250000|2022-04-01 06:24:10|46210.6|46170.6|46208.6|46168.6|46210.6|46170.6|46208.6|46168.6|1
1648794260000|2022-04-01 06:24:20|46210.6|46170.6|46210.6|46170.6|46210.6|46170.6|46210.6|46170.6|0
1648794270000|2022-04-01 06:24:30|46208.6|46168.6|46208.6|46168.6|46210.6|46170.6|46208.6|46168.6|0
1648794280000|2022-04-01 06:24:40|46210.6|46170.6|46210.6|46170.6|46210.6|46170.6|46210.6|46170.6|0
1648794290000|2022-04-01 06:24:50|46208.6|46168.6|46208.6|46168.6|46208.6|46168.6|46205.6|46165.6|0
1648794300000|2022-04-01 06:25:00|46210.6|46170.6|46225.6|46185.6|46225.6|46185.6|46210.6|46170.6|3
1648794310000|2022-04-01 06:25:10|46222.7|46182.7|46222.7|46182.7|46222.7|46182.7|46222.7|46182.7|0
1648794320000|2022-04-01 06:25:20|46224.7|46184.7|46230.6|46190.6|46230.6|46190.6|46224.7|46184.7|0
1648794330000|2022-04-01 06:25:30|46238.6|46198.6|46240.6|46200.6|46240.6|46200.6|46238.6|46198.6|4
1648794340000|2022-04-01 06:25:40|46237.7|46197.7|46240.6|46200.6|46240.6|46200.6|46237.7|46197.7|0
1648794350000|2022-04-01 06:25:50|46237.7|46197.7|46237.7|46197.7|46237.7|46197.7|46237.7|46197.7|0
1648794360000|2022-04-01 06:26:00|46235.6|46195.6|46232.7|46192.7|46235.6|46195.6|46232.7|46192.7|0
1648794400000|2022-04-01 06:26:40|46235.6|46195.6|46237.7|46197.7|46240.6|46200.6|46235.6|46195.6|1
1648794410000|2022-04-01 06:26:50|46240.6|46200.6|46240.6|46200.6|46240.6|46200.6|46240.6|46200.6|0
1648794420000|2022-04-01 06:27:00|46242.7|46202.7|46242.7|46202.7|46242.7|46202.7|46242.7|46202.7|0
1648794450000|2022-04-01 06:27:30|46245.6|46205.6|46245.6|46205.6|46245.6|46205.6|46240.6|46200.6|1
1648794470000|2022-04-01 06:27:50|46240.6|46200.6|46242.7|46202.7|46242.7|46202.7|46237.7|46197.7|0
1648794480000|2022-04-01 06:28:00|46240.6|46200.6|46237.7|46197.7|46240.6|46200.6|46237.7|46197.7|0
1648794490000|2022-04-01 06:28:10|46232.7|46192.7|46232.7|46192.7|46234.7|46194.7|46232.7|46192.7|1
1648794500000|2022-04-01 06:28:20|46232.6|46192.6|46232.6|46192.6|46232.6|46192.6|46232.6|46192.6|0
1648794510000|2022-04-01 06:28:30|46229.7|46189.7|46222.6|46182.6|46232.6|46192.6|46210.6|46170.6|4
1648794520000|2022-04-01 06:28:40|46225.6|46185.6|46230.6|46190.6|46230.6|46190.6|46225.6|46185.6|0
1648794530000|2022-04-01 06:28:50|46227.6|46187.6|46222.6|46182.6|46227.6|46187.6|46222.6|46182.6|0
1648794540000|2022-04-01 06:29:00|46225.6|46185.6|46225.6|46185.6|46225.6|46185.6|46225.6|46185.6|0
1648794550000|2022-04-01 06:29:10|46223.5|46183.5|46225.6|46185.6|46225.6|46185.6|46223.5|46183.5|0
1648794560000|2022-04-01 06:29:20|46220.6|46180.6|46220.6|46180.6|46220.6|46180.6|46220.6|46180.6|0
1648794570000|2022-04-01 06:29:30|46222.6|46182.6|46212.6|46172.6|46222.6|46182.6|46207.6|46167.6|0
1648794580000|2022-04-01 06:29:40|46210.6|46170.6|46205.6|46165.6|46212.6|46172.6|46205.6|46165.6|0
1648794600000|2022-04-01 06:30:00|46207.6|46167.6|46209.7|46169.7|46212.6|46172.6|46205.6|46165.6|0
1648794610000|2022-04-01 06:30:10|46207.6|46167.6|46192.6|46152.6|46207.6|46167.6|46192.6|46152.6|0
1648794620000|2022-04-01 06:30:20|46190.6|46150.6|46192.6|46152.6|46194.7|46154.7|46190.6|46150.6|0
1648794640000|2022-04-01 06:30:40|46197.6|46157.6|46195.6|46155.6|46197.6|46157.6|46195.6|46155.6|0
1648794650000|2022-04-01 06:30:50|46197.6|46157.6|46202.6|46162.6|46202.6|46162.6|46195.6|46155.6|2
1648794660000|2022-04-01 06:31:00|46205.6|46165.6|46201.7|46161.7|46210.6|46170.6|46201.7|46161.7|0
1648794670000|2022-04-01 06:31:10|46204.7|46164.7|46202.6|46162.6|46204.7|46164.7|46196.7|46156.7|0
1648794690000|2022-04-01 06:31:30|46194.7|46154.7|46199.7|46159.7|46207.6|46167.6|46194.7|46154.7|0
1648794700000|2022-04-01 06:31:40|46197.6|46157.6|46194.7|46154.7|46199.7|46159.7|46194.7|46154.7|0
1648794710000|2022-04-01 06:31:50|46192.6|46152.6|46185.6|46145.6|46192.6|46152.6|46183.5|46143.5|10
1648794720000|2022-04-01 06:32:00|46183.5|46143.5|46183.5|46143.5|46183.5|46143.5|46183.5|46143.5|0
1648794730000|2022-04-01 06:32:10|46185.6|46145.6|46183.5|46143.5|46185.6|46145.6|46183.5|46143.5|0
1648794740000|2022-04-01 06:32:20|46185.6|46145.6|46185.6|46145.6|46185.6|46145.6|46185.6|46145.6|0
1648794760000|2022-04-01 06:32:40|46184.7|46144.7|46176.7|46136.7|46184.7|46144.7|46171.7|46131.7|0
1648794770000|2022-04-01 06:32:50|46182.6|46142.6|46192.6|46152.6|46192.6|46152.6|46182.6|46142.6|0
1648794820000|2022-04-01 06:33:40|46187.6|46147.6|46192.6|46152.6|46192.6|46152.6|46187.6|46147.6|0
1648794830000|2022-04-01 06:33:50|46187.6|46147.6|46187.6|46147.6|46187.6|46147.6|46187.6|46147.6|0
1648794840000|2022-04-01 06:34:00|46190.5|46150.5|46190.5|46150.5|46190.5|46150.5|46190.5|46150.5|0
1648794870000|2022-04-01 06:34:30|46192.6|46152.6|46192.6|46152.6|46192.6|46152.6|46192.6|46152.6|0
1648794900000|2022-04-01 06:35:00|46194.6|46154.6|46192.6|46152.6|46195.5|46155.5|46192.6|46152.6|0
1648794920000|2022-04-01 06:35:20|46194.6|46154.6|46200.5|46160.5|46200.5|46160.5|46194.6|46154.6|0
1648794930000|2022-04-01 06:35:30|46194.6|46154.6|46194.6|46154.6|46194.6|46154.6|46194.6|46154.6|0
1648794940000|2022-04-01 06:35:40|46192.6|46152.6|46190.5|46150.5|46192.6|46152.6|46190.5|46150.5|0
1648794950000|2022-04-01 06:35:50|46198.5|46158.5|46198.5|46158.5|46198.5|46158.5|46198.5|46158.5|2
1648794960000|2022-04-01 06:36:00|46195.5|46155.5|46192.6|46152.6|46195.5|46155.5|46190.5|46150.5|0
1648794980000|2022-04-01 06:36:20|46190.5|46150.5|46190.5|46150.5|46190.5|46150.5|46190.5|46150.5|0
1648795010000|2022-04-01 06:36:50|46192.6|46152.6|46192.6|46152.6|46192.6|46152.6|46192.6|46152.6|0
1648795020000|2022-04-01 06:37:00|46190.5|46150.5|46190.5|46150.5|46190.5|46150.5|46190.5|46150.5|0
1648795030000|2022-04-01 06:37:10|46192.6|46152.6|46192.6|46152.6|46192.6|46152.6|46190.5|46150.5|0
1648795040000|2022-04-01 06:37:20|46190.5|46150.5|46192.6|46152.6|46192.6|46152.6|46190.5|46150.5|0
1648795080000|2022-04-01 06:38:00|46190.5|46150.5|46192.6|46152.6|46192.6|46152.6|46190.5|46150.5|0
1648795090000|2022-04-01 06:38:10|46195.5|46155.5|46195.5|46155.5|46195.5|46155.5|46195.5|46155.5|0
1648795100000|2022-04-01 06:38:20|46192.6|46152.6|46192.6|46152.6|46192.6|46152.6|46192.6|46152.6|0
1648795110000|2022-04-01 06:38:30|46194.6|46154.6|46197.6|46157.6|46197.6|46157.6|46194.6|46154.6|0
1648795140000|2022-04-01 06:39:00|46194.6|46154.6|46197.5|46157.5|46197.5|46157.5|46192.5|46152.5|0
1648795150000|2022-04-01 06:39:10|46195.5|46155.5|46187.5|46147.5|46195.5|46155.5|46187.5|46147.5|1
1648795170000|2022-04-01 06:39:30|46190.5|46150.5|46190.5|46150.5|46190.5|46150.5|46190.5|46150.5|0
1648795180000|2022-04-01 06:39:40|46188.4|46148.4|46188.4|46148.4|46188.4|46148.4|46188.4|46148.4|0
1648795190000|2022-04-01 06:39:50|46190.5|46150.5|46190.5|46150.5|46190.5|46150.5|46190.5|46150.5|0
1648795200000|2022-04-01 06:40:00|46188.4|46148.4|46188.4|46148.4|46188.4|46148.4|46188.4|46148.4|0
1648795230000|2022-04-01 06:40:30|46183.4|46143.4|46185.5|46145.5|46185.5|46145.5|46180.5|46140.5|1
1648795280000|2022-04-01 06:41:20|46187.5|46147.5|46187.5|46147.5|46187.5|46147.5|46185.5|46145.5|0
1648795290000|2022-04-01 06:41:30|46190.5|46150.5|46187.5|46147.5|46190.5|46150.5|46187.5|46147.5|0
1648795300000|2022-04-01 06:41:40|46190.5|46150.5|46192.5|46152.5|46192.5|46152.5|46190.5|46150.5|0
1648795320000|2022-04-01 06:42:00|46194.6|46154.6|46192.5|46152.5|46197.5|46157.5|46190.5|46150.5|0
1648795420000|2022-04-01 06:43:40|46190.4|46150.4|46192.5|46152.5|46192.5|46152.5|46190.4|46150.4|0
1648795430000|2022-04-01 06:43:50|46190.4|46150.4|46187.5|46147.5|46190.4|46150.4|46187.5|46147.5|0
1648795440000|2022-04-01 06:44:00|46190.4|46150.4|46185.4|46145.4|46192.5|46152.5|46185.4|46145.4|0
1648795470000|2022-04-01 06:44:30|46180.4|46140.4|46180.4|46140.4|46182.5|46142.5|46180.4|46140.4|0
1648795480000|2022-04-01 06:44:40|46168.4|46128.4|46168.4|46128.4|46168.4|46128.4|46168.4|46128.4|4
1648795490000|2022-04-01 06:44:50|46166.3|46126.3|46163.4|46123.4|46166.3|46126.3|46163.4|46123.4|0
1648795500000|2022-04-01 06:45:00|46165.4|46125.4|46168.4|46128.4|46168.4|46128.4|46165.4|46125.4|0
1648795520000|2022-04-01 06:45:20|46178.4|46138.4|46175.4|46135.4|46178.4|46138.4|46170.4|46130.4|2
1648795560000|2022-04-01 06:46:00|46173.4|46133.4|46168.4|46128.4|46173.4|46133.4|46168.4|46128.4|0
1648795640000|2022-04-01 06:47:20|46175.4|46135.4|46168.4|46128.4|46175.4|46135.4|46168.4|46128.4|0
1648795650000|2022-04-01 06:47:30|46160.4|46120.4|46163.4|46123.4|46163.4|46123.4|46158.4|46118.4|0
1648795660000|2022-04-01 06:47:40|46173.4|46133.4|46168.4|46128.4|46173.4|46133.4|46168.4|46128.4|1
1648795680000|2022-04-01 06:48:00|46168.3|46128.3|46168.3|46128.3|46168.3|46128.3|46168.3|46128.3|0
1648795690000|2022-04-01 06:48:10|46163.3|46123.3|46163.3|46123.3|46163.3|46123.3|46163.3|46123.3|0
1648795700000|2022-04-01 06:48:20|46161.3|46121.3|46150.4|46110.4|46161.3|46121.3|46150.4|46110.4|1
1648795710000|2022-04-01 06:48:30|46153.3|46113.3|46153.3|46113.3|46153.3|46113.3|46153.3|46113.3|0
1648795730000|2022-04-01 06:48:50|46150.4|46110.4|46150.4|46110.4|46153.3|46113.3|46147.5|46107.5|2
1648795740000|2022-04-01 06:49:00|46148.3|46108.3|46153.3|46113.3|46153.3|46113.3|46145.4|46105.4|8
1648795750000|2022-04-01 06:49:10|46147.5|46107.5|46155.4|46115.4|46157.5|46117.5|46144.5|46104.5|0
1648795760000|2022-04-01 06:49:20|46149.5|46109.5|46154.5|46114.5|46154.5|46114.5|46149.5|46109.5|0
1648795770000|2022-04-01 06:49:30|46151.6|46111.6|46154.5|46114.5|46154.5|46114.5|46151.6|46111.6|0
1648795780000|2022-04-01 06:49:40|46149.5|46109.5|46149.5|46109.5|46149.5|46109.5|46149.5|46109.5|0
1648795800000|2022-04-01 06:50:00|46151.6|46111.6|46149.5|46109.5|46151.6|46111.6|46149.5|46109.5|0
1648795830000|2022-04-01 06:50:30|46144.5|46104.5|46144.5|46104.5|46149.5|46109.5|46144.5|46104.5|0
1648795840000|2022-04-01 06:50:40|46147.4|46107.4|46141.6|46101.6|46147.4|46107.4|46141.6|46101.6|0
1648795850000|2022-04-01 06:50:50|46139.5|46099.5|46122.4|46082.4|46139.5|46099.5|46119.5|46079.5|1
1648795860000|2022-04-01 06:51:00|46127.4|46087.4|46129.5|46089.5|46134.5|46094.5|46127.4|46087.4|0
1648795900000|2022-04-01 06:51:40|46127.4|46087.4|46129.5|46089.5|46129.5|46089.5|46127.4|46087.4|0
1648795910000|2022-04-01 06:51:50|46131.5|46091.5|46131.5|46091.5|46134.5|46094.5|46131.5|46091.5|0
1648795920000|2022-04-01 06:52:00|46134.5|46094.5|46142.4|46102.4|46142.4|46102.4|46134.5|46094.5|1
1648795930000|2022-04-01 06:52:10|46147.4|46107.4|46142.4|46102.4|46147.4|46107.4|46142.4|46102.4|0
1648795940000|2022-04-01 06:52:20|46161.5|46121.5|46154.5|46114.5|46164.5|46124.5|46154.5|46114.5|13
1648795950000|2022-04-01 06:52:30|46157.4|46117.4|46150.4|46110.4|46157.4|46117.4|46150.4|46110.4|0
1648795960000|2022-04-01 06:52:40|46152.4|46112.4|46152.4|46112.4|46154.5|46114.5|46152.4|46112.4|0
1648795970000|2022-04-01 06:52:50|46159.5|46119.5|46159.5|46119.5|46159.5|46119.5|46156.5|46116.5|0
1648795990000|2022-04-01 06:53:10|46155.4|46115.4|46159.5|46119.5|46159.5|46119.5|46155.4|46115.4|1
1648796020000|2022-04-01 06:53:40|46156.5|46116.5|46159.5|46119.5|46159.5|46119.5|46156.5|46116.5|0
1648796050000|2022-04-01 06:54:10|46156.5|46116.5|46156.5|46116.5|46159.5|46119.5|46154.5|46114.5|0
1648796060000|2022-04-01 06:54:20|46159.5|46119.5|46159.5|46119.5|46159.5|46119.5|46159.5|46119.5|0
1648796080000|2022-04-01 06:54:40|46156.5|46116.5|46156.5|46116.5|46156.5|46116.5|46156.5|46116.5|0
1648796100000|2022-04-01 06:55:00|46161.5|46121.5|46161.5|46121.5|46161.5|46121.5|46161.5|46121.5|0
1648796120000|2022-04-01 06:55:20|46163.6|46123.6|46163.6|46123.6|46163.6|46123.6|46163.6|46123.6|0
1648796140000|2022-04-01 06:55:40|46161.5|46121.5|46163.6|46123.6|46163.6|46123.6|46161.5|46121.5|0
1648796190000|2022-04-01 06:56:30|46165.6|46125.6|46176.5|46136.5|46176.5|46136.5|46165.6|46125.6|0
1648796200000|2022-04-01 06:56:40|46171.5|46131.5|46183.6|46143.6|46183.6|46143.6|46170.6|46130.6|0
1648796220000|2022-04-01 06:57:00|46183.5|46143.5|46183.5|46143.5|46183.5|46143.5|46183.5|46143.5|0
1648796230000|2022-04-01 06:57:10|46180.6|46140.6|46176.5|46136.5|46183.5|46143.5|46173.5|46133.5|0
1648796250000|2022-04-01 06:57:30|46173.5|46133.5|46173.5|46133.5|46173.5|46133.5|46173.5|46133.5|0
1648796260000|2022-04-01 06:57:40|46176.5|46136.5|46180.6|46140.6|46180.6|46140.6|46176.5|46136.5|0
1648796270000|2022-04-01 06:57:50|46183.5|46143.5|46168.5|46128.5|46183.5|46143.5|46168.5|46128.5|0
1648796280000|2022-04-01 06:58:00|46165.6|46125.6|46166.5|46126.5|46168.5|46128.5|46161.5|46121.5|0
1648796290000|2022-04-01 06:58:10|46176.5|46136.5|46186.5|46146.5|46186.5|46146.5|46176.5|46136.5|0
1648796300000|2022-04-01 06:58:20|46188.5|46148.5|46195.6|46155.6|46197.7|46157.7|46188.5|46148.5|0
1648796320000|2022-04-01 06:58:40|46188.5|46148.5|46188.5|46148.5|46188.5|46148.5|46188.5|46148.5|1
1648796330000|2022-04-01 06:58:50|46185.6|46145.6|46185.6|46145.6|46188.5|46148.5|46185.6|46145.6|0
1648796340000|2022-04-01 06:59:00|46188.5|46148.5|46183.5|46143.5|46188.5|46148.5|46183.5|46143.5|0
1648796350000|2022-04-01 06:59:10|46185.6|46145.6|46188.5|46148.5|46188.5|46148.5|46185.6|46145.6|0
1648796360000|2022-04-01 06:59:20|46185.6|46145.6|46185.6|46145.6|46185.6|46145.6|46185.6|46145.6|0
1648796370000|2022-04-01 06:59:30|46188.5|46148.5|46185.6|46145.6|46188.5|46148.5|46185.6|46145.6|0
1648796380000|2022-04-01 06:59:40|46183.5|46143.5|46186.5|46146.5|46186.5|46146.5|46183.5|46143.5|0
1648796390000|2022-04-01 06:59:50|46183.5|46143.5|46181.5|46141.5|46183.5|46143.5|46181.5|46141.5|2
1648796400000|2022-04-01 07:00:00|46184.4|46144.4|46184.4|46144.4|46184.4|46144.4|46184.4|46144.4|0
1648796410000|2022-04-01 07:00:10|46181.5|46141.5|46173.5|46133.5|46181.5|46141.5|46173.5|46133.5|0
1648796420000|2022-04-01 07:00:20|46171.5|46131.5|46167.6|46127.6|46171.5|46131.5|46165.6|46125.6|3
1648796430000|2022-04-01 07:00:30|46176.5|46136.5|46176.5|46136.5|46176.5|46136.5|46176.5|46136.5|0
1648796450000|2022-04-01 07:00:50|46153.5|46113.5|46153.5|46113.5|46153.5|46113.5|46153.5|46113.5|1
1648796460000|2022-04-01 07:01:00|46158.5|46118.5|46148.5|46108.5|46158.5|46118.5|46138.5|46098.5|5
1648796470000|2022-04-01 07:01:10|46150.6|46110.6|46145.6|46105.6|46153.5|46113.5|46145.6|46105.6|1
1648796480000|2022-04-01 07:01:20|46148.5|46108.5|46143.5|46103.5|46148.5|46108.5|46143.5|46103.5|1
1648796490000|2022-04-01 07:01:30|46145.6|46105.6|46145.6|46105.6|46148.5|46108.5|46145.6|46105.6|1
1648796500000|2022-04-01 07:01:40|46148.5|46108.5|46148.5|46108.5|46153.5|46113.5|46145.6|46105.6|3
1648796510000|2022-04-01 07:01:50|46145.6|46105.6|46163.5|46123.5|46165.6|46125.6|46145.6|46105.6|1
1648796520000|2022-04-01 07:02:00|46160.6|46120.6|46165.6|46125.6|46165.6|46125.6|46160.6|46120.6|2
1648796530000|2022-04-01 07:02:10|46175.6|46135.6|46175.6|46135.6|46175.6|46135.6|46175.6|46135.6|0
1648796550000|2022-04-01 07:02:30|||||||||3
1648796570000|2022-04-01 07:02:50|46178.5|46138.5|46185.5|46145.5|46185.5|46145.5|46178.5|46138.5|0
1648796620000|2022-04-01 07:03:40|46198.5|46158.5|46198.5|46158.5|46203.5|46163.5|46195.5|46155.5|9
1648796630000|2022-04-01 07:03:50|46200.5|46160.5|46200.5|46160.5|46200.5|46160.5|46200.5|46160.5|0
1648796640000|2022-04-01 07:04:00|46208.5|46168.5|46200.5|46160.5|46208.5|46168.5|46193.5|46153.5|2
1648796650000|2022-04-01 07:04:10|46198.5|46158.5|46198.5|46158.5|46200.5|46160.5|46195.5|46155.5|0
1648796660000|2022-04-01 07:04:20|46193.5|46153.5|46195.5|46155.5|46200.5|46160.5|46193.5|46153.5|3
1648796680000|2022-04-01 07:04:40|46193.5|46153.5|46193.5|46153.5|46193.5|46153.5|46193.5|46153.5|0
1648796690000|2022-04-01 07:04:50|46196.4|46156.4|46205.5|46165.5|46208.5|46168.5|46196.4|46156.4|6
1648796700000|2022-04-01 07:05:00|46200.5|46160.5|46205.5|46165.5|46205.5|46165.5|46200.5|46160.5|4
1648796720000|2022-04-01 07:05:20|46200.5|46160.5|46195.5|46155.5|46212.3|46172.3|46195.5|46155.5|3
1648796730000|2022-04-01 07:05:30|46190.5|46150.5|46195.5|46155.5|46195.5|46155.5|46190.5|46150.5|0
1648796740000|2022-04-01 07:05:40|46200.5|46160.5|46200.5|46160.5|46202.6|46162.6|46200.5|46160.5|4
1648796750000|2022-04-01 07:05:50|46202.6|46162.6|46205.5|46165.5|46205.5|46165.5|46200.5|46160.5|2
1648796760000|2022-04-01 07:06:00|46202.6|46162.6|46195.5|46155.5|46202.6|46162.6|46195.5|46155.5|23
1648796770000|2022-04-01 07:06:10|46200.5|46160.5|46205.5|46165.5|46205.5|46165.5|46200.5|46160.5|20
1648796780000|2022-04-01 07:06:20|||||||||3
1648796790000|2022-04-01 07:06:30|46200.5|46160.5|46200.5|46160.5|46200.5|46160.5|46200.5|46160.5|0
1648796800000|2022-04-01 07:06:40|46210.5|46170.5|46210.5|46170.5|46210.5|46170.5|46210.5|46170.5|1
1648796810000|2022-04-01 07:06:50|46212.6|46172.6|46212.6|46172.6|46212.6|46172.6|46212.6|46172.6|0
1648796820000|2022-04-01 07:07:00|46210.5|46170.5|46210.5|46170.5|46210.5|46170.5|46210.5|46170.5|5
1648796840000|2022-04-01 07:07:20|||||||||9
1648796880000|2022-04-01 07:08:00|||||||||1
1648796890000|2022-04-01 07:08:10|46212.6|46172.6|46215.5|46175.5|46215.5|46175.5|46212.6|46172.6|3
1648796900000|2022-04-01 07:08:20|46200.5|46160.5|46205.5|46165.5|46205.5|46165.5|46200.5|46160.5|1
1648796910000|2022-04-01 07:08:30|46203.4|46163.4|46201.4|46161.4|46205.5|46165.5|46189.6|46149.6|4
1648796920000|2022-04-01 07:08:40|46195.5|46155.5|46195.5|46155.5|46195.5|46155.5|46195.5|46155.5|0
1648796930000|2022-04-01 07:08:50|46198.4|46158.4|46198.4|46158.4|46198.4|46158.4|46198.4|46158.4|0
1648796940000|2022-04-01 07:09:00|46195.5|46155.5|46195.5|46155.5|46195.5|46155.5|46195.5|46155.5|0
1648796950000|2022-04-01 07:09:10|46200.5|46160.5|46200.5|46160.5|46200.5|46160.5|46200.5|46160.5|5
1648796960000|2022-04-01 07:09:20|46205.5|46165.5|46205.5|46165.5|46205.5|46165.5|46205.5|46165.5|0
1648796970000|2022-04-01 07:09:30|46203.4|46163.4|46185.5|46145.5|46203.4|46163.4|46185.5|46145.5|2
1648796980000|2022-04-01 07:09:40|46190.5|46150.5|46190.5|46150.5|46190.5|46150.5|46190.5|46150.5|0
1648797000000|2022-04-01 07:10:00|46192.5|46152.5|46185.5|46145.5|46192.5|46152.5|46185.5|46145.5|4
1648797010000|2022-04-01 07:10:10|46180.5|46140.5|46170.5|46130.5|46180.5|46140.5|46170.5|46130.5|2
1648797030000|2022-04-01 07:10:30|46175.5|46135.5|46175.5|46135.5|46175.5|46135.5|46175.5|46135.5|0
1648797040000|2022-04-01 07:10:40|46169.6|46129.6|46165.5|46125.5|46175.5|46135.5|46165.5|46125.5|5
1648797050000|2022-04-01 07:10:50|46163.4|46123.4|46165.5|46125.5|46165.5|46125.5|46163.4|46123.4|0
1648797060000|2022-04-01 07:11:00|46163.4|46123.4|46165.5|46125.5|46175.5|46135.5|46155.5|46115.5|13
1648797070000|2022-04-01 07:11:10|46167.5|46127.5|46170.5|46130.5|46175.5|46135.5|46167.5|46127.5|0
1648797090000|2022-04-01 07:11:30|46175.5|46135.5|46170.5|46130.5|46175.5|46135.5|46170.5|46130.5|0
1648797100000|2022-04-01 07:11:40|46172.5|46132.5|46173.4|46133.4|46175.5|46135.5|46172.5|46132.5|0
1648797110000|2022-04-01 07:11:50|46172.5|46132.5|46180.5|46140.5|46180.5|46140.5|46172.5|46132.5|0
1648797120000|2022-04-01 07:12:00|46185.5|46145.5|46185.5|46145.5|46185.5|46145.5|46181.3|46141.3|0
1648797130000|2022-04-01 07:12:10|46182.5|46142.5|46185.5|46145.5|46187.5|46147.5|46182.5|46142.5|3
1648797140000|2022-04-01 07:12:20|46180.5|46140.5|46160.5|46120.5|46182.5|46142.5|46160.5|46120.5|1
1648797150000|2022-04-01 07:12:30|46165.5|46125.5|46158.4|46118.4|46165.5|46125.5|46158.4|46118.4|0
1648797160000|2022-04-01 07:12:40|46155.5|46115.5|46155.5|46115.5|46155.5|46115.5|46155.5|46115.5|0
1648797170000|2022-04-01 07:12:50|46157.5|46117.5|46155.5|46115.5|46157.5|46117.5|46155.5|46115.5|0
1648797180000|2022-04-01 07:13:00|46160.5|46120.5|46160.5|46120.5|46160.5|46120.5|46160.5|46120.5|0
1648797190000|2022-04-01 07:13:10|46160.4|46120.4|46165.4|46125.4|46165.4|46125.4|46160.4|46120.4|0
1648797200000|2022-04-01 07:13:20|46168.4|46128.4|46165.4|46125.4|46170.4|46130.4|46165.4|46125.4|0
1648797210000|2022-04-01 07:13:30|46160.4|46120.4|46160.4|46120.4|46160.4|46120.4|46160.4|46120.4|0
1648797220000|2022-04-01 07:13:40|46165.4|46125.4|46160.4|46120.4|46165.4|46125.4|46160.4|46120.4|0
1648797230000|2022-04-01 07:13:50|46162.5|46122.5|46165.4|46125.4|46165.4|46125.4|46162.5|46122.5|0
1648797270000|2022-04-01 07:14:30|46170.4|46130.4|46165.4|46125.4|46170.4|46130.4|46165.4|46125.4|0
1648797290000|2022-04-01 07:14:50|46175.4|46135.4|46175.4|46135.4|46175.4|46135.4|46175.4|46135.4|0
1648797300000|2022-04-01 07:15:00|46177.5|46137.5|46178.4|46138.4|46178.4|46138.4|46177.5|46137.5|0
1648797310000|2022-04-01 07:15:10|46175.4|46135.4|46175.4|46135.4|46175.4|46135.4|46175.4|46135.4|0
1648797320000|2022-04-01 07:15:20|46170.4|46130.4|46170.4|46130.4|46170.4|46130.4|46170.4|46130.4|0
1648797330000|2022-04-01 07:15:30|46175.4|46135.4|46170.4|46130.4|46175.4|46135.4|46170.4|46130.4|0
1648797340000|2022-04-01 07:15:40|46175.4|46135.4|46175.4|46135.4|46175.4|46135.4|46165.4|46125.4|0
1648797360000|2022-04-01 07:16:00|46172.5|46132.5|46172.5|46132.5|46172.5|46132.5|46165.4|46125.4|0
1648797370000|2022-04-01 07:16:10|46165.4|46125.4|46165.4|46125.4|46165.4|46125.4|46165.4|46125.4|0
1648797380000|2022-04-01 07:16:20|46174.3|46134.3|46185.4|46145.4|46185.4|46145.4|46174.3|46134.3|5
1648797390000|2022-04-01 07:16:30|46183.4|46143.4|46173.4|46133.4|46183.4|46143.4|46173.4|46133.4|0
1648797400000|2022-04-01 07:16:40|46180.4|46140.4|46185.4|46145.4|46185.4|46145.4|46175.4|46135.4|3
1648797420000|2022-04-01 07:17:00|46193.4|46153.4|46185.4|46145.4|46193.4|46153.4|46185.4|46145.4|2
1648797430000|2022-04-01 07:17:10|46188.4|46148.4|46200.4|46160.4|46200.4|46160.4|46188.4|46148.4|3
1648797440000|2022-04-01 07:17:20|46195.4|46155.4|46190.4|46150.4|46195.4|46155.4|46190.4|46150.4|2
1648797450000|2022-04-01 07:17:30|46192.5|46152.5|46195.4|46155.4|46195.4|46155.4|46192.5|46152.5|1
1648797460000|2022-04-01 07:17:40|46192.5|46152.5|46200.4|46160.4|46200.4|46160.4|46192.5|46152.5|0
1648797470000|2022-04-01 07:17:50|46197.5|46157.5|46202.5|46162.5|46205.4|46165.4|46197.5|46157.5|8
1648797480000|2022-04-01 07:18:00|46190.4|46150.4|46170.4|46130.4|46190.4|46150.4|46168.3|46128.3|3
1648797490000|2022-04-01 07:18:10|46172.5|46132.5|46172.5|46132.5|46172.5|46132.5|46172.5|46132.5|11
1648797500000|2022-04-01 07:18:20|46178.3|46138.3|46185.4|46145.4|46185.4|46145.4|46178.3|46138.3|2
1648797510000|2022-04-01 07:18:30|46183.3|46143.3|46170.4|46130.4|46183.3|46143.3|46170.4|46130.4|3
1648797530000|2022-04-01 07:18:50|46175.4|46135.4|46175.4|46135.4|46175.4|46135.4|46175.4|46135.4|0
1648797540000|2022-04-01 07:19:00|46177.4|46137.4|46180.4|46140.4|46185.4|46145.4|46177.4|46137.4|0
1648797580000|2022-04-01 07:19:40|46190.4|46150.4|46190.4|46150.4|46190.4|46150.4|46190.4|46150.4|0
1648797600000|2022-04-01 07:20:00|46196.3|46156.3|46185.4|46145.4|46200.4|46160.4|46185.4|46145.4|11
1648797610000|2022-04-01 07:20:10|46175.4|46135.4|46180.4|46140.4|46180.4|46140.4|46175.4|46135.4|0
1648797620000|2022-04-01 07:20:20|46178.3|46138.3|46178.3|46138.3|46180.4|46140.4|46170.4|46130.4|8
1648797630000|2022-04-01 07:20:30|46175.4|46135.4|46183.3|46143.3|46185.4|46145.4|46175.4|46135.4|1
1648797640000|2022-04-01 07:20:40|46182.4|46142.4|46185.4|46145.4|46185.4|46145.4|46180.4|46140.4|1
1648797650000|2022-04-01 07:20:50|46183.3|46143.3|46183.3|46143.3|46183.3|46143.3|46183.3|46143.3|1
1648797660000|2022-04-01 07:21:00|46180.4|46140.4|46177.4|46137.4|46190.4|46150.4|46175.4|46135.4|3
1648797670000|2022-04-01 07:21:10|46180.4|46140.4|46175.4|46135.4|46180.4|46140.4|46175.4|46135.4|0
1648797680000|2022-04-01 07:21:20|46177.4|46137.4|46177.4|46137.4|46177.4|46137.4|46177.4|46137.4|0
1648797710000|2022-04-01 07:21:50|46174.5|46134.5|46174.5|46134.5|46174.5|46134.5|46174.5|46134.5|1
1648797720000|2022-04-01 07:22:00|46175.4|46135.4|46175.4|46135.4|46175.4|46135.4|46175.4|46135.4|0
1648797750000|2022-04-01 07:22:30|46180.4|46140.4|46175.4|46135.4|46180.4|46140.4|46175.4|46135.4|0
1648797770000|2022-04-01 07:22:50|46178.3|46138.3|46175.4|46135.4|46180.4|46140.4|46172.4|46132.4|0
1648797790000|2022-04-01 07:23:10|46170.4|46130.4|46170.4|46130.4|46170.4|46130.4|46170.4|46130.4|0
1648797800000|2022-04-01 07:23:20|46185.4|46145.4|46185.4|46145.4|46185.4|46145.4|46185.4|46145.4|2
1648797810000|2022-04-01 07:23:30|46185.3|46145.3|46195.3|46155.3|46195.3|46155.3|46185.3|46145.3|0
1648797840000|2022-04-01 07:24:00|46183.3|46143.3|46183.3|46143.3|46183.3|46143.3|46183.3|46143.3|1
1648797850000|2022-04-01 07:24:10|46180.3|46140.3|46172.4|46132.4|46180.3|46140.3|46170.3|46130.3|0
1648797860000|2022-04-01 07:24:20|46175.3|46135.3|46175.3|46135.3|46175.3|46135.3|46175.3|46135.3|0
1648797910000|2022-04-01 07:25:10|46180.3|46140.3|46185.3|46145.3|46185.3|46145.3|46180.3|46140.3|3
1648797990000|2022-04-01 07:26:30|46182.4|46142.4|46180.3|46140.3|46182.4|46142.4|46180.3|46140.3|0
1648798000000|2022-04-01 07:26:40|46185.3|46145.3|46185.3|46145.3|46185.3|46145.3|46185.3|46145.3|0
1648798010000|2022-04-01 07:26:50|46190.3|46150.3|46178.3|46138.3|46190.3|46150.3|46175.3|46135.3|2
1648798020000|2022-04-01 07:27:00|46175.3|46135.3|46157.4|46117.4|46175.3|46135.3|46155.3|46115.3|2
1648798030000|2022-04-01 07:27:10|46165.3|46125.3|46165.3|46125.3|46165.3|46125.3|46165.3|46125.3|0
1648798040000|2022-04-01 07:27:20|46163.3|46123.3|46165.3|46125.3|46165.3|46125.3|46163.3|46123.3|0
1648798050000|2022-04-01 07:27:30|46170.3|46130.3|46167.4|46127.4|46170.3|46130.3|46165.3|46125.3|0
1648798060000|2022-04-01 07:27:40|46165.3|46125.3|46165.3|46125.3|46165.3|46125.3|46165.3|46125.3|0
1648798080000|2022-04-01 07:28:00|46167.4|46127.4|46175.3|46135.3|46175.3|46135.3|46165.3|46125.3|0
1648798090000|2022-04-01 07:28:10|46172.4|46132.4|46172.4|46132.4|46172.4|46132.4|46172.4|46132.4|0
1648798100000|2022-04-01 07:28:20|46157.4|46117.4|46147.4|46107.4|46157.4|46117.4|46147.4|46107.4|2
1648798110000|2022-04-01 07:28:30|46145.3|46105.3|46145.3|46105.3|46145.3|46105.3|46145.3|46105.3|0
1648798120000|2022-04-01 07:28:40|46143.2|46103.2|46150.3|46110.3|46150.3|46110.3|46143.2|46103.2|1
1648798140000|2022-04-01 07:29:00|46148.2|46108.2|46145.3|46105.3|46148.2|46108.2|46145.3|46105.3|0
1648798170000|2022-04-01 07:29:30|46132.3|46092.3|46132.3|46092.3|46145.3|46105.3|46132.3|46092.3|1
1648798180000|2022-04-01 07:29:40|46130.3|46090.3|46125.3|46085.3|46132.3|46092.3|46122.3|46082.3|4
1648798190000|2022-04-01 07:29:50|46120.3|46080.3|46123.5|46083.5|46123.5|46083.5|46119.4|46079.4|5
1648798200000|2022-04-01 07:30:00|46126.5|46086.5|46114.4|46074.4|46126.5|46086.5|46114.4|46074.4|2
1648798210000|2022-04-01 07:30:10|46116.5|46076.5|46119.4|46079.4|46119.4|46079.4|46116.4|46076.4|2
1648798220000|2022-04-01 07:30:20|46121.4|46081.4|46121.4|46081.4|46121.4|46081.4|46121.4|46081.4|1
1648798260000|2022-04-01 07:31:00|46119.4|46079.4|46134.4|46094.4|46134.4|46094.4|46119.4|46079.4|1
1648798270000|2022-04-01 07:31:10|46142.3|46102.3|46139.4|46099.4|46142.3|46102.3|46139.4|46099.4|1
1648798280000|2022-04-01 07:31:20|46142.3|46102.3|46142.3|46102.3|46142.3|46102.3|46142.3|46102.3|0
1648798290000|2022-04-01 07:31:30|46139.4|46099.4|46144.4|46104.4|46144.4|46104.4|46139.4|46099.4|4
1648798320000|2022-04-01 07:32:00|46139.4|46099.4|46144.4|46104.4|46144.4|46104.4|46139.4|46099.4|0
1648798330000|2022-04-01 07:32:10|46149.4|46109.4|46149.4|46109.4|46149.4|46109.4|46149.4|46109.4|0
1648798340000|2022-04-01 07:32:20|46145.3|46105.3|46129.4|46089.4|46145.3|46105.3|46129.4|46089.4|4
1648798360000|2022-04-01 07:32:40|46134.4|46094.4|46134.4|46094.4|46134.4|46094.4|46134.4|46094.4|0
1648798370000|2022-04-01 07:32:50|46141.4|46101.4|46139.4|46099.4|46141.4|46101.4|46139.4|46099.4|0
1648798380000|2022-04-01 07:33:00|46141.4|46101.4|46141.4|46101.4|46141.4|46101.4|46139.4|46099.4|0
1648798410000|2022-04-01 07:33:30|46139.4|46099.4|46139.4|46099.4|46139.4|46099.4|46139.4|46099.4|0
1648798430000|2022-04-01 07:33:50|46141.4|46101.4|46139.4|46099.4|46141.4|46101.4|46139.4|46099.4|0
1648798440000|2022-04-01 07:34:00|46141.4|46101.4|46141.4|46101.4|46141.4|46101.4|46139.4|46099.4|0
1648798460000|2022-04-01 07:34:20|46139.4|46099.4|46139.4|46099.4|46141.4|46101.4|46139.4|46099.4|0
1648798470000|2022-04-01 07:34:30|46141.4|46101.4|46139.4|46099.4|46141.4|46101.4|46139.4|46099.4|0
1648798490000|2022-04-01 07:34:50|46141.4|46101.4|46139.3|46099.3|46141.4|46101.4|46139.3|46099.3|0
1648798500000|2022-04-01 07:35:00|46141.4|46101.4|46129.3|46089.3|46141.4|46101.4|46129.3|46089.3|2
1648798510000|2022-04-01 07:35:10|46127.3|46087.3|46124.3|46084.3|46127.3|46087.3|46119.3|46079.3|3
1648798520000|2022-04-01 07:35:20|46116.4|46076.4|46116.4|46076.4|46116.4|46076.4|46116.4|46076.4|0
1648798530000|2022-04-01 07:35:30|46119.3|46079.3|46116.4|46076.4|46119.3|46079.3|46114.3|46074.3|0
1648798540000|2022-04-01 07:35:40|46119.3|46079.3|46119.3|46079.3|46119.3|46079.3|46119.3|46079.3|1
1648798550000|2022-04-01 07:35:50|46116.4|46076.4|46109.3|46069.3|46119.3|46079.3|46106.4|46066.4|7
1648798560000|2022-04-01 07:36:00|46106.4|46066.4|46104.3|46064.3|46109.3|46069.3|46104.3|46064.3|0
1648798580000|2022-04-01 07:36:20|46099.3|46059.3|46099.3|46059.3|46099.3|46059.3|46099.3|46059.3|2
1648798600000|2022-04-01 07:36:40|46104.3|46064.3|46108.4|46068.4|46108.4|46068.4|46096.4|46056.4|2
1648798620000|2022-04-01 07:37:00|46114.3|46074.3|46119.3|46079.3|46119.3|46079.3|46114.3|46074.3|2
1648798640000|2022-04-01 07:37:20|46124.3|46084.3|46124.3|46084.3|46124.3|46084.3|46124.3|46084.3|0
1648798650000|2022-04-01 07:37:30|46119.3|46079.3|46129.3|46089.3|46129.3|46089.3|46119.3|46079.3|2
1648798670000|2022-04-01 07:37:50|46127.3|46087.3|46114.3|46074.3|46127.3|46087.3|46114.3|46074.3|1
1648798700000|2022-04-01 07:38:20|46119.3|46079.3|46119.3|46079.3|46119.3|46079.3|46119.3|46079.3|2
1648798710000|2022-04-01 07:38:30|46117.3|46077.3|46119.3|46079.3|46119.3|46079.3|46114.3|46074.3|1
1648798760000|2022-04-01 07:39:20|46121.4|46081.4|46122.2|46082.2|46122.2|46082.2|46121.4|46081.4|0
1648798770000|2022-04-01 07:39:30|46119.3|46079.3|46119.3|46079.3|46119.3|46079.3|46116.4|46076.4|0
1648798800000|2022-04-01 07:40:00|46124.3|46084.3|46124.3|46084.3|46124.3|46084.3|46124.3|46084.3|0
1648798820000|2022-04-01 07:40:20|46134.3|46094.3|46129.3|46089.3|46134.3|46094.3|46129.3|46089.3|0
1648798840000|2022-04-01 07:40:40|46131.3|46091.3|46134.3|46094.3|46134.3|46094.3|46131.3|46091.3|0
1648798850000|2022-04-01 07:40:50|46131.3|46091.3|46129.3|46089.3|46134.3|46094.3|46129.3|46089.3|0
1648798860000|2022-04-01 07:41:00|46131.3|46091.3|46131.3|46091.3|46131.3|46091.3|46131.3|46091.3|0
1648798880000|2022-04-01 07:41:20|46134.3|46094.3|46139.3|46099.3|46139.3|46099.3|46131.3|46091.3|2
1648798890000|2022-04-01 07:41:30|46136.3|46096.3|46136.3|46096.3|46139.3|46099.3|46136.3|46096.3|0
1648798900000|2022-04-01 07:41:40|46139.3|46099.3|46139.3|46099.3|46139.3|46099.3|46139.3|46099.3|0
1648798920000|2022-04-01 07:42:00|46141.3|46101.3|46137.2|46097.2|46146.3|46106.3|46137.2|46097.2|3
1648798940000|2022-04-01 07:42:20|46134.3|46094.3|46134.3|46094.3|46134.3|46094.3|46134.3|46094.3|0
1648798950000|2022-04-01 07:42:30|46129.3|46089.3|46128.4|46088.4|46129.3|46089.3|46126.3|46086.3|2
1648798960000|2022-04-01 07:42:40|46134.3|46094.3|46119.3|46079.3|46134.3|46094.3|46116.3|46076.3|6
1648798980000|2022-04-01 07:43:00|46124.3|46084.3|46129.3|46089.3|46129.3|46089.3|46124.3|46084.3|0
1648798990000|2022-04-01 07:43:10|46124.3|46084.3|46119.3|46079.3|46124.3|46084.3|46119.3|46079.3|0
1648799000000|2022-04-01 07:43:20|46121.3|46081.3|46122.2|46082.2|46122.2|46082.2|46121.3|46081.3|0
1648799010000|2022-04-01 07:43:30|46119.3|46079.3|46119.3|46079.3|46119.3|46079.3|46119.3|46079.3|0
1648799030000|2022-04-01 07:43:50|46124.3|46084.3|46121.3|46081.3|46124.3|46084.3|46119.3|46079.3|0
1648799040000|2022-04-01 07:44:00|46124.3|46084.3|46124.3|46084.3|46129.3|46089.3|46119.3|46079.3|0
1648799060000|2022-04-01 07:44:20|46126.3|46086.3|46124.3|46084.3|46127.2|46087.2|46124.3|46084.3|0
1648799090000|2022-04-01 07:44:50|46124.2|46084.2|46119.2|46079.2|46124.2|46084.2|46119.2|46079.2|0
1648799100000|2022-04-01 07:45:00|46121.3|46081.3|46129.2|46089.2|46129.2|46089.2|46121.3|46081.3|0
1648799140000|2022-04-01 07:45:40|46127.2|46087.2|46126.3|46086.3|46127.2|46087.2|46126.3|46086.3|0
1648799150000|2022-04-01 07:45:50|46129.2|46089.2|46124.2|46084.2|46129.2|46089.2|46124.2|46084.2|0
1648799160000|2022-04-01 07:46:00|46127.2|46087.2|46129.2|46089.2|46129.2|46089.2|46127.2|46087.2|0
1648799180000|2022-04-01 07:46:20|46127.2|46087.2|46124.2|46084.2|46127.2|46087.2|46124.2|46084.2|0
1648799200000|2022-04-01 07:46:40|46134.2|46094.2|46134.2|46094.2|46134.2|46094.2|46134.2|46094.2|1
1648799210000|2022-04-01 07:46:50|46139.2|46099.2|46139.2|46099.2|46139.2|46099.2|46139.2|46099.2|0
1648799220000|2022-04-01 07:47:00|46137.2|46097.2|46137.2|46097.2|46137.2|46097.2|46137.2|46097.2|5
1648799230000|2022-04-01 07:47:10|46134.2|46094.2|46139.2|46099.2|46139.2|46099.2|46134.2|46094.2|0
1648799250000|2022-04-01 07:47:30|46144.2|46104.2|46134.2|46094.2|46144.2|46104.2|46134.2|46094.2|0
1648799270000|2022-04-01 07:47:50|46129.2|46089.2|46134.2|46094.2|46134.2|46094.2|46126.3|46086.3|0
1648799360000|2022-04-01 07:49:20|46137.2|46097.2|46139.2|46099.2|46139.2|46099.2|46137.2|46097.2|0
1648799380000|2022-04-01 07:49:40|46136.3|46096.3|46139.2|46099.2|46139.2|46099.2|46136.3|46096.3|0
1648799400000|2022-04-01 07:50:00|46141.3|46101.3|46143.3|46103.3|46143.3|46103.3|46140.1|46100.1|1
1648799410000|2022-04-01 07:50:10|46149.2|46109.2|46149.2|46109.2|46149.2|46109.2|46149.2|46109.2|0
1648799490000|2022-04-01 07:51:30|||||||||1
1648799530000|2022-04-01 07:52:10|46151.2|46111.2|46169.2|46129.2|46172.1|46132.1|46151.2|46111.2|9
1648799550000|2022-04-01 07:52:30|46167.1|46127.1|46167.1|46127.1|46167.1|46127.1|46164.2|46124.2|0
1648799560000|2022-04-01 07:52:40|46169.2|46129.2|46169.2|46129.2|46169.2|46129.2|46169.2|46129.2|2
1648799570000|2022-04-01 07:52:50|46172.1|46132.1|46172.1|46132.1|46172.1|46132.1|46172.1|46132.1|0
1648799580000|2022-04-01 07:53:00|46169.2|46129.2|46169.2|46129.2|46169.2|46129.2|46169.2|46129.2|0
1648799590000|2022-04-01 07:53:10|46173.3|46133.3|46179.2|46139.2|46179.2|46139.2|46173.3|46133.3|1
1648799630000|2022-04-01 07:53:50|46184.2|46144.2|46204.2|46164.2|46204.2|46164.2|46184.2|46144.2|1
1648799640000|2022-04-01 07:54:00|46199.2|46159.2|46199.2|46159.2|46199.2|46159.2|46199.2|46159.2|1
1648799670000|2022-04-01 07:54:30|46201.2|46161.2|46204.2|46164.2|46204.2|46164.2|46201.2|46161.2|0
1648799690000|2022-04-01 07:54:50|46206.2|46166.2|46204.2|46164.2|46209.2|46169.2|46204.2|46164.2|0
1648799700000|2022-04-01 07:55:00|46204.1|46164.1|46204.1|46164.1|46204.1|46164.1|46204.1|46164.1|0
1648799810000|2022-04-01 07:56:50|46199.1|46159.1|46199.1|46159.1|46199.1|46159.1|46199.1|46159.1|0
1648799820000|2022-04-01 07:57:00|46186.2|46146.2|46189.1|46149.1|46189.1|46149.1|46186.2|46146.2|2
1648799830000|2022-04-01 07:57:10|46177.1|46137.1|46172.1|46132.1|46177.1|46137.1|46172.1|46132.1|1
1648799850000|2022-04-01 07:57:30|46174.1|46134.1|46184.1|46144.1|46184.1|46144.1|46174.1|46134.1|2
1648799870000|2022-04-01 07:57:50|46179.1|46139.1|46179.1|46139.1|46179.1|46139.1|46179.1|46139.1|0
1648799880000|2022-04-01 07:58:00|46174.1|46134.1|46184.1|46144.1|46184.1|46144.1|46174.1|46134.1|2
1648799890000|2022-04-01 07:58:10|46189.1|46149.1|46184.1|46144.1|46189.1|46149.1|46184.1|46144.1|3
1648799910000|2022-04-01 07:58:30|46180|46140|46177.1|46137.1|46180|46140|46177.1|46137.1|0
1648799920000|2022-04-01 07:58:40|46174.1|46134.1|46177.1|46137.1|46177.1|46137.1|46169.1|46129.1|4
1648799930000|2022-04-01 07:58:50|46175|46135|46167.1|46127.1|46175|46135|46167.1|46127.1|0
1648799950000|2022-04-01 07:59:10|46174.1|46134.1|46179.1|46139.1|46182.1|46142.1|46174.1|46134.1|2
1648800000000|2022-04-01 08:00:00|46182|46142|46182|46142|46182|46142|46182|46142|26
1648800020000|2022-04-01 08:00:20|46179.1|46139.1|46185|46145|46185|46145|46179.1|46139.1|0
1648800030000|2022-04-01 08:00:30|46182.9|46142.9|46185|46145|46185|46145|46180|46140|1
1648800040000|2022-04-01 08:00:40|46211.1|46171.1|46211.1|46171.1|46211.1|46171.1|46211.1|46171.1|3
1648800050000|2022-04-01 08:00:50|46214.1|46174.1|46214.1|46174.1|46220|46180|46214.1|46174.1|0
1648800080000|2022-04-01 08:01:20|46209.1|46169.1|46209.1|46169.1|46209.1|46169.1|46209.1|46169.1|0
1648800090000|2022-04-01 08:01:30|46211.1|46171.1|46219.1|46179.1|46219.1|46179.1|46209.1|46169.1|0
1648800100000|2022-04-01 08:01:40|||||||||2
1648800120000|2022-04-01 08:02:00|46217|46177|46209.1|46169.1|46217|46177|46209.1|46169.1|4
1648800130000|2022-04-01 08:02:10|46207|46167|46207|46167|46207|46167|46207|46167|0
1648800160000|2022-04-01 08:02:40|46214.1|46174.1|46214.1|46174.1|46214.1|46174.1|46214.1|46174.1|1
1648800180000|2022-04-01 08:03:00|46212|46172|46212|46172|46212|46172|46212|46172|3
1648800190000|2022-04-01 08:03:10|46214.1|46174.1|46214.1|46174.1|46214.1|46174.1|46214.1|46174.1|0
1648800210000|2022-04-01 08:03:30|46210|46170|46210|46170|46210|46170|46210|46170|0
1648800220000|2022-04-01 08:03:40|46207|46167|46210|46170|46210|46170|46207|46167|0
1648800240000|2022-04-01 08:04:00|46215|46175|46217|46177|46217|46177|46215|46175|1
1648800260000|2022-04-01 08:04:20|46222|46182|46225|46185|46225|46185|46222|46182|0
1648800280000|2022-04-01 08:04:40|46224.9|46184.9|46227.9|46187.9|46227.9|46187.9|46224.9|46184.9|0
1648800290000|2022-04-01 08:04:50|46224.9|46184.9|46224.9|46184.9|46224.9|46184.9|46224.9|46184.9|0
1648800300000|2022-04-01 08:05:00|46227|46187|46232.9|46192.9|46232.9|46192.9|46227|46187|0
1648800330000|2022-04-01 08:05:30|46214.9|46174.9|46214.9|46174.9|46214.9|46174.9|46214.9|46174.9|4
1648800340000|2022-04-01 08:05:40|46212.9|46172.9|46212.9|46172.9|46212.9|46172.9|46212.9|46172.9|1
1648800350000|2022-04-01 08:05:50|46209.9|46169.9|46204|46164|46209.9|46169.9|46204|46164|4
1648800360000|2022-04-01 08:06:00|46207|46167|46207|46167|46207|46167|46207|46167|2
1648800410000|2022-04-01 08:06:50|46204|46164|46204|46164|46204|46164|46204|46164|1
1648800420000|2022-04-01 08:07:00|46194|46154|46167|46127|46194|46154|46166.1|46126.1|6
1648800430000|2022-04-01 08:07:10|46172|46132|46167|46127|46172|46132|46167|46127|3
1648800440000|2022-04-01 08:07:20|46164.9|46124.9|46159|46119|46164.9|46124.9|46159|46119|0
1648800450000|2022-04-01 08:07:30|46162|46122|46157|46117|46162|46122|46157|46117|0
1648800460000|2022-04-01 08:07:40|46154.9|46114.9|46154.9|46114.9|46154.9|46114.9|46154.9|46114.9|0
1648800470000|2022-04-01 08:07:50|46152|46112|46152|46112|46152|46112|46152|46112|0
1648800490000|2022-04-01 08:08:10|46149|46109|46154.9|46114.9|46154.9|46114.9|46149|46109|0
1648800500000|2022-04-01 08:08:20|46144|46104|46142|46102|46144|46104|46139|46099|1
1648800520000|2022-04-01 08:08:40|46137|46097|46134.9|46094.9|46137|46097|46134.9|46094.9|1
1648800540000|2022-04-01 08:09:00|46132.9|46092.9|46144|46104|46147|46107|46132.9|46092.9|1
1648800570000|2022-04-01 08:09:30|46149|46109|46142|46102|46149|46109|46142|46102|0
1648800580000|2022-04-01 08:09:40|46139|46099|46139|46099|46139|46099|46139|46099|0
1648800600000|2022-04-01 08:10:00|46141.1|46101.1|46147|46107|46147|46107|46141.1|46101.1|0
1648800610000|2022-04-01 08:10:10|46144|46104|46144|46104|46144|46104|46144|46104|0
1648800630000|2022-04-01 08:10:30|46151.9|46111.9|46151.9|46111.9|46151.9|46111.9|46151.9|46111.9|0
1648800690000|2022-04-01 08:11:30|46156.9|46116.9|46166.9|46126.9|46166.9|46126.9|46156.9|46116.9|1
1648800700000|2022-04-01 08:11:40|46169|46129|46171.9|46131.9|46171.9|46131.9|46169|46129|0
1648800720000|2022-04-01 08:12:00|46169|46129|46169|46129|46169|46129|46169|46129|4
1648800730000|2022-04-01 08:12:10|46171.9|46131.9|46171.9|46131.9|46171.9|46131.9|46171.9|46131.9|0
1648800740000|2022-04-01 08:12:20|46169|46129|46169|46129|46169|46129|46169|46129|0
1648800780000|2022-04-01 08:13:00|46171.9|46131.9|46171.9|46131.9|46171.9|46131.9|46171.9|46131.9|0
1648800820000|2022-04-01 08:13:40|46176.9|46136.9|46176.9|46136.9|46176.9|46136.9|46176.9|46136.9|0
1648800830000|2022-04-01 08:13:50|46171.9|46131.9|46179|46139|46181.9|46141.9|46169.9|46129.9|1
1648800840000|2022-04-01 08:14:00|46181.9|46141.9|46176.9|46136.9|46181.9|46141.9|46176.9|46136.9|0
1648800860000|2022-04-01 08:14:20|46174|46134|46174.9|46134.9|46174.9|46134.9|46174|46134|1
1648800870000|2022-04-01 08:14:30|46181.9|46141.9|46181.9|46141.9|46181.9|46141.9|46181.9|46141.9|2
1648800880000|2022-04-01 08:14:40|46179|46139|46179|46139|46179|46139|46179|46139|1
1648800890000|2022-04-01 08:14:50|46184|46144|46184|46144|46184|46144|46184|46144|0
1648800900000|2022-04-01 08:15:00|46181.9|46141.9|46176.9|46136.9|46181.9|46141.9|46176.9|46136.9|0
1648800920000|2022-04-01 08:15:20|46174.8|46134.8|46174.8|46134.8|46174.8|46134.8|46174.8|46134.8|0
1648800930000|2022-04-01 08:15:30|46172.8|46132.8|46171.9|46131.9|46176.9|46136.9|46171.9|46131.9|1
1648800940000|2022-04-01 08:15:40|46168.9|46128.9|46171.9|46131.9|46171.9|46131.9|46168.9|46128.9|0
1648800950000|2022-04-01 08:15:50|46168.9|46128.9|46171.9|46131.9|46171.9|46131.9|46168.9|46128.9|0
1648800960000|2022-04-01 08:16:00|46176.9|46136.9|46176.9|46136.9|46178.9|46138.9|46176.9|46136.9|0
1648800970000|2022-04-01 08:16:10|46173.9|46133.9|46173.9|46133.9|46173.9|46133.9|46173.9|46133.9|0
1648801020000|2022-04-01 08:17:00|46176.9|46136.9|46176.9|46136.9|46176.9|46136.9|46176.9|46136.9|0
1648801030000|2022-04-01 08:17:10|46173.9|46133.9|46161.9|46121.9|46173.9|46133.9|46161.9|46121.9|0
1648801070000|2022-04-01 08:17:50|46166.9|46126.9|46166.9|46126.9|46166.9|46126.9|46166.9|46126.9|0
1648801120000|2022-04-01 08:18:40|46168.9|46128.9|46166.9|46126.9|46169.8|46129.8|46166.9|46126.9|0
1648801140000|2022-04-01 08:19:00|46161.9|46121.9|46161.9|46121.9|46161.9|46121.9|46161.9|46121.9|0
1648801170000|2022-04-01 08:19:30|46156.9|46116.9|46158.9|46118.9|46158.9|46118.9|46156.9|46116.9|0
1648801180000|2022-04-01 08:19:40|46156.9|46116.9|46153.9|46113.9|46156.9|46116.9|46153.9|46113.9|0
1648801190000|2022-04-01 08:19:50|46146.9|46106.9|46148.9|46108.9|46148.9|46108.9|46146.9|46106.9|1
1648801210000|2022-04-01 08:20:10|46151.9|46111.9|46158.9|46118.9|46161.8|46121.8|46151.8|46111.8|2
1648801220000|2022-04-01 08:20:20|46161.8|46121.8|46158.9|46118.9|46161.8|46121.8|46158.9|46118.9|0
1648801230000|2022-04-01 08:20:30|46161.8|46121.8|46171.8|46131.8|46171.8|46131.8|46161.8|46121.8|0
1648801240000|2022-04-01 08:20:40|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|0
1648801250000|2022-04-01 08:20:50|46173.9|46133.9|46168.9|46128.9|46173.9|46133.9|46168.9|46128.9|0
1648801260000|2022-04-01 08:21:00|46171.8|46131.8|46166.8|46126.8|46171.8|46131.8|46166.8|46126.8|0
1648801270000|2022-04-01 08:21:10|46163.9|46123.9|46168.9|46128.9|46168.9|46128.9|46163.9|46123.9|0
1648801300000|2022-04-01 08:21:40|46173.9|46133.9|46173.9|46133.9|46173.9|46133.9|46173.9|46133.9|0
1648801310000|2022-04-01 08:21:50|46178.9|46138.9|46181.8|46141.8|46181.8|46141.8|46178.9|46138.9|0
1648801320000|2022-04-01 08:22:00|46178.9|46138.9|46178.9|46138.9|46178.9|46138.9|46178.9|46138.9|0
1648801330000|2022-04-01 08:22:10|46164.8|46124.8|46161.8|46121.8|46164.8|46124.8|46161.8|46121.8|1
1648801360000|2022-04-01 08:22:40|46153.9|46113.9|46153.9|46113.9|46153.9|46113.9|46153.9|46113.9|1
1648801370000|2022-04-01 08:22:50|46156.8|46116.8|46156.8|46116.8|46156.8|46116.8|46156.8|46116.8|0
1648801380000|2022-04-01 08:23:00|46153.9|46113.9|46153.9|46113.9|46153.9|46113.9|46153.9|46113.9|3
1648801390000|2022-04-01 08:23:10|46156.8|46116.8|46156.8|46116.8|46156.8|46116.8|46156.8|46116.8|0
1648801410000|2022-04-01 08:23:30|46158.9|46118.9|46171.8|46131.8|46176.8|46136.8|46158.9|46118.9|0
1648801440000|2022-04-01 08:24:00|46176.8|46136.8|46176.8|46136.8|46176.8|46136.8|46176.8|46136.8|0
1648801450000|2022-04-01 08:24:10|46178.9|46138.9|46174.8|46134.8|46178.9|46138.9|46174.8|46134.8|0
1648801470000|2022-04-01 08:24:30|46176.8|46136.8|46176.8|46136.8|46176.8|46136.8|46176.8|46136.8|0
1648801480000|2022-04-01 08:24:40|46183.9|46143.9|46183.9|46143.9|46183.9|46143.9|46183.9|46143.9|0
1648801490000|2022-04-01 08:24:50|46182.7|46142.7|46194.8|46154.8|46194.8|46154.8|46182.7|46142.7|1
1648801500000|2022-04-01 08:25:00|46191.8|46151.8|46189.8|46149.8|46194.8|46154.8|46189.8|46149.8|0
1648801510000|2022-04-01 08:25:10|46189.7|46149.7|46186.8|46146.8|46189.7|46149.7|46186.8|46146.8|0
1648801540000|2022-04-01 08:25:40|46184.7|46144.7|46169.7|46129.7|46184.7|46144.7|46169.7|46129.7|1
1648801550000|2022-04-01 08:25:50|46179.7|46139.7|46179.7|46139.7|46181.8|46141.8|46179.7|46139.7|2
1648801570000|2022-04-01 08:26:10|46174.7|46134.7|46174.7|46134.7|46174.7|46134.7|46174.7|46134.7|0
1648801590000|2022-04-01 08:26:30|46171.8|46131.8|46169.7|46129.7|46171.8|46131.8|46161.8|46121.8|0
1648801600000|2022-04-01 08:26:40|46171.8|46131.8|46169.7|46129.7|46171.8|46131.8|46166.8|46126.8|0
1648801620000|2022-04-01 08:27:00|46171.8|46131.8|46181.8|46141.8|46181.8|46141.8|46171.8|46131.8|1
1648801630000|2022-04-01 08:27:10|46186.8|46146.8|46184.7|46144.7|46186.8|46146.8|46184.7|46144.7|2
1648801640000|2022-04-01 08:27:20|46179.7|46139.7|46179.7|46139.7|46179.7|46139.7|46179.7|46139.7|0
1648801650000|2022-04-01 08:27:30|46176.8|46136.8|46176.8|46136.8|46176.8|46136.8|46176.8|46136.8|0
1648801670000|2022-04-01 08:27:50|46172.7|46132.7|46162.7|46122.7|46172.7|46132.7|46161.8|46121.8|3
1648801680000|2022-04-01 08:28:00|46159.7|46119.7|46149.7|46109.7|46159.7|46119.7|46149.7|46109.7|0
1648801690000|2022-04-01 08:28:10|46145.6|46105.6|46151.8|46111.8|46156.8|46116.8|46145.6|46105.6|1
1648801720000|2022-04-01 08:28:40|46156.8|46116.8|46151.8|46111.8|46156.8|46116.8|46151.8|46111.8|0
1648801740000|2022-04-01 08:29:00|46161.8|46121.8|46161.8|46121.8|46161.8|46121.8|46161.8|46121.8|0
1648801780000|2022-04-01 08:29:40|46153.8|46113.8|46161.8|46121.8|46161.8|46121.8|46153.8|46113.8|0
1648801790000|2022-04-01 08:29:50|46158.8|46118.8|46151.8|46111.8|46158.8|46118.8|46151.8|46111.8|0
1648801830000|2022-04-01 08:30:30|46151.7|46111.7|46146.7|46106.7|46151.7|46111.7|46146.7|46106.7|0
1648801860000|2022-04-01 08:31:00|46148.8|46108.8|46148.8|46108.8|46148.8|46108.8|46148.8|46108.8|1
1648801870000|2022-04-01 08:31:10|46151.7|46111.7|46151.7|46111.7|46151.7|46111.7|46151.7|46111.7|0
1648801880000|2022-04-01 08:31:20|46153.8|46113.8|46171.7|46131.7|46173.8|46133.8|46153.8|46113.8|1
1648801900000|2022-04-01 08:31:40|46168.8|46128.8|46171.7|46131.7|46173.8|46133.8|46168.8|46128.8|1
1648801910000|2022-04-01 08:31:50|46168.8|46128.8|46171.7|46131.7|46171.7|46131.7|46168.8|46128.8|0
1648801920000|2022-04-01 08:32:00|46168.8|46128.8|46161.7|46121.7|46168.8|46128.8|46161.7|46121.7|0
1648801930000|2022-04-01 08:32:10|46154.7|46114.7|46159.7|46119.7|46159.7|46119.7|46154.7|46114.7|3
1648801950000|2022-04-01 08:32:30|46155.6|46115.6|46161.7|46121.7|46161.7|46121.7|46155.6|46115.6|1
1648801960000|2022-04-01 08:32:40|46158.8|46118.8|46158.8|46118.8|46161.7|46121.7|46158.8|46118.8|0
1648801970000|2022-04-01 08:32:50|46161.7|46121.7|46161.7|46121.7|46161.7|46121.7|46161.7|46121.7|0
1648801980000|2022-04-01 08:33:00|46159.7|46119.7|46161.7|46121.7|46161.7|46121.7|46156.7|46116.7|1
1648802000000|2022-04-01 08:33:20|46159.7|46119.7|46161.7|46121.7|46161.7|46121.7|46156.7|46116.7|0
1648802010000|2022-04-01 08:33:30|46159.7|46119.7|46161.7|46121.7|46161.7|46121.7|46156.7|46116.7|0
1648802030000|2022-04-01 08:33:50|46163.8|46123.8|46161.7|46121.7|46167.6|46127.6|46161.7|46121.7|2
1648802050000|2022-04-01 08:34:10|46159.7|46119.7|46136.7|46096.7|46159.7|46119.7|46136.7|46096.7|2
1648802060000|2022-04-01 08:34:20|46143.8|46103.8|46146.7|46106.7|46146.7|46106.7|46143.8|46103.8|0
1648802090000|2022-04-01 08:34:50|46151.7|46111.7|46151.7|46111.7|46151.7|46111.7|46151.7|46111.7|0
1648802100000|2022-04-01 08:35:00|46146.7|46106.7|46141.7|46101.7|46146.7|46106.7|46141.7|46101.7|0
1648802110000|2022-04-01 08:35:10|46143.8|46103.8|46151.7|46111.7|46151.7|46111.7|46143.8|46103.8|1
1648802120000|2022-04-01 08:35:20|46156.7|46116.7|46156.7|46116.7|46156.7|46116.7|46156.7|46116.7|0
1648802130000|2022-04-01 08:35:30|46153.8|46113.8|46156.7|46116.7|46156.7|46116.7|46153.8|46113.8|0
1648802140000|2022-04-01 08:35:40|46158.7|46118.7|46161.7|46121.7|46161.7|46121.7|46158.7|46118.7|0
1648802170000|2022-04-01 08:36:10|46151.7|46111.7|46151.7|46111.7|46151.7|46111.7|46151.7|46111.7|0
1648802200000|2022-04-01 08:36:40|46156.7|46116.7|46156.7|46116.7|46156.7|46116.7|46156.7|46116.7|0
1648802210000|2022-04-01 08:36:50|46154.6|46114.6|46154.6|46114.6|46154.6|46114.6|46154.6|46114.6|0
1648802220000|2022-04-01 08:37:00|46151.7|46111.7|46156.7|46116.7|46156.7|46116.7|46151.7|46111.7|0
1648802230000|2022-04-01 08:37:10|46158.7|46118.7|46171.7|46131.7|46171.7|46131.7|46158.7|46118.7|0
1648802240000|2022-04-01 08:37:20|46168.7|46128.7|46161.7|46121.7|46171.7|46131.7|46161.7|46121.7|0
1648802250000|2022-04-01 08:37:30|46158.7|46118.7|46158.7|46118.7|46158.7|46118.7|46158.7|46118.7|1
1648802260000|2022-04-01 08:37:40|46161.7|46121.7|46161.7|46121.7|46161.7|46121.7|46158.7|46118.7|0
1648802280000|2022-04-01 08:38:00|46158.7|46118.7|46158.7|46118.7|46161.7|46121.7|46158.7|46118.7|0
1648802290000|2022-04-01 08:38:10|46161.7|46121.7|46161.7|46121.7|46161.7|46121.7|46161.7|46121.7|0
1648802300000|2022-04-01 08:38:20|46163.7|46123.7|46161.7|46121.7|46163.7|46123.7|46161.7|46121.7|0
1648802310000|2022-04-01 08:38:30|46156.7|46116.7|46156.7|46116.7|46156.7|46116.7|46156.7|46116.7|0
1648802340000|2022-04-01 08:39:00|46161.7|46121.7|46161.7|46121.7|46163.7|46123.7|46161.7|46121.7|0
1648802380000|2022-04-01 08:39:40|46173.7|46133.7|46178.7|46138.7|46183.7|46143.7|46173.7|46133.7|6
1648802390000|2022-04-01 08:39:50|46180.8|46140.8|46176.7|46136.7|46181.7|46141.7|46176.7|46136.7|0
1648802400000|2022-04-01 08:40:00|46183.7|46143.7|46188.7|46148.7|46188.7|46148.7|46183.7|46143.7|2
1648802410000|2022-04-01 08:40:10|46191.7|46151.7|46191.7|46151.7|46191.7|46151.7|46191.7|46151.7|0
1648802420000|2022-04-01 08:40:20|46188.7|46148.7|46179.6|46139.6|46188.7|46148.7|46178.7|46138.7|1
1648802430000|2022-04-01 08:40:30|46177.5|46137.5|46171.7|46131.7|46177.5|46137.5|46171.7|46131.7|0
1648802440000|2022-04-01 08:40:40|46171.6|46131.6|46171.6|46131.6|46171.6|46131.6|46171.6|46131.6|0
1648802450000|2022-04-01 08:40:50|46166.6|46126.6|46164.6|46124.6|46169.6|46129.6|46164.6|46124.6|0
1648802460000|2022-04-01 08:41:00|46170.7|46130.7|46173.7|46133.7|46176.6|46136.6|46170.7|46130.7|1
1648802470000|2022-04-01 08:41:10|46178.7|46138.7|46173.7|46133.7|46178.7|46138.7|46173.7|46133.7|0
1648802490000|2022-04-01 08:41:30|46175.7|46135.7|46176.6|46136.6|46176.6|46136.6|46175.7|46135.7|0
1648802500000|2022-04-01 08:41:40|46173.7|46133.7|46173.7|46133.7|46173.7|46133.7|46173.7|46133.7|0
1648802520000|2022-04-01 08:42:00|46167.8|46127.8|46162.8|46122.8|46167.8|46127.8|46162.8|46122.8|4
1648802530000|2022-04-01 08:42:10|46171.6|46131.6|46166.6|46126.6|46171.6|46131.6|46166.6|46126.6|0
1648802550000|2022-04-01 08:42:30|46164.6|46124.6|46161.6|46121.6|46164.6|46124.6|46161.6|46121.6|0
1648802570000|2022-04-01 08:42:50|46159.6|46119.6|46164.6|46124.6|46164.6|46124.6|46159.6|46119.6|0
1648802610000|2022-04-01 08:43:30|46161.6|46121.6|46156.6|46116.6|46161.6|46121.6|46156.6|46116.6|0
1648802620000|2022-04-01 08:43:40|46159.6|46119.6|46151.6|46111.6|46159.6|46119.6|46149.6|46109.6|8
1648802630000|2022-04-01 08:43:50|46149.6|46109.6|46161.6|46121.6|46161.6|46121.6|46149.6|46109.6|1
1648802640000|2022-04-01 08:44:00|46163.7|46123.7|46151.6|46111.6|46163.7|46123.7|46151.6|46111.6|1
1648802660000|2022-04-01 08:44:20|46154.6|46114.6|46154.6|46114.6|46154.6|46114.6|46151.6|46111.6|0
1648802690000|2022-04-01 08:44:50|46151.6|46111.6|46151.6|46111.6|46151.6|46111.6|46151.6|46111.6|0
1648802700000|2022-04-01 08:45:00|46154.6|46114.6|46154.6|46114.6|46156.6|46116.6|46154.6|46114.6|0
1648802710000|2022-04-01 08:45:10|46151.6|46111.6|46151.6|46111.6|46151.6|46111.6|46151.6|46111.6|0
1648802720000|2022-04-01 08:45:20|46149.6|46109.6|46154.6|46114.6|46157.5|46117.5|46149.6|46109.6|1
1648802740000|2022-04-01 08:45:40|46154.5|46114.5|46157.5|46117.5|46157.5|46117.5|46154.5|46114.5|0
1648802750000|2022-04-01 08:45:50|46154.5|46114.5|46154.5|46114.5|46154.5|46114.5|46151.6|46111.6|0
1648802760000|2022-04-01 08:46:00|46156.6|46116.6|46149.5|46109.5|46157.5|46117.5|46149.5|46109.5|0
1648802800000|2022-04-01 08:46:40|46151.6|46111.6|46151.6|46111.6|46151.6|46111.6|46151.6|46111.6|0
1648802810000|2022-04-01 08:46:50|46149.5|46109.5|46129.5|46089.5|46149.5|46109.5|46129.5|46089.5|5
1648802820000|2022-04-01 08:47:00|46134.5|46094.5|46131.6|46091.6|46134.5|46094.5|46131.6|46091.6|2
1648802840000|2022-04-01 08:47:20|46134.5|46094.5|46136.6|46096.6|46136.6|46096.6|46126.6|46086.6|2
1648802890000|2022-04-01 08:48:10|46138.6|46098.6|46148.6|46108.6|46148.6|46108.6|46138.6|46098.6|0
1648802900000|2022-04-01 08:48:20|46143.6|46103.6|46143.6|46103.6|46143.6|46103.6|46143.6|46103.6|0
1648802910000|2022-04-01 08:48:30|46146.6|46106.6|46146.6|46106.6|46146.6|46106.6|46146.6|46106.6|0
1648802920000|2022-04-01 08:48:40|46141.6|46101.6|46144.5|46104.5|46144.5|46104.5|46141.6|46101.6|0
1648802930000|2022-04-01 08:48:50|46148.6|46108.6|46148.6|46108.6|46148.6|46108.6|46148.6|46108.6|0
1648802940000|2022-04-01 08:49:00|46151.6|46111.6|46154.5|46114.5|46154.5|46114.5|46151.6|46111.6|0
1648802960000|2022-04-01 08:49:20|46156.6|46116.6|46156.6|46116.6|46156.6|46116.6|46154.5|46114.5|0
1648802980000|2022-04-01 08:49:40|46154.5|46114.5|46145.4|46105.4|46154.5|46114.5|46145.4|46105.4|1
1648802990000|2022-04-01 08:49:50|46151.6|46111.6|46154.5|46114.5|46154.5|46114.5|46151.6|46111.6|1
1648803010000|2022-04-01 08:50:10|46156.6|46116.6|46159.5|46119.5|46159.5|46119.5|46156.6|46116.6|0
1648803020000|2022-04-01 08:50:20|46161.6|46121.6|46161.6|46121.6|46161.6|46121.6|46161.6|46121.6|0
1648803030000|2022-04-01 08:50:30|46156.6|46116.6|46156.6|46116.6|46156.6|46116.6|46156.6|46116.6|0
1648803040000|2022-04-01 08:50:40|||||||||3
1648803050000|2022-04-01 08:50:50|46156.5|46116.5|46156.5|46116.5|46156.5|46116.5|46156.5|46116.5|0
1648803070000|2022-04-01 08:51:10|46163.6|46123.6|46166.5|46126.5|46166.5|46126.5|46163.6|46123.6|2
1648803080000|2022-04-01 08:51:20|46168.6|46128.6|46168.6|46128.6|46168.6|46128.6|46168.6|46128.6|0
1648803090000|2022-04-01 08:51:30|46177.4|46137.4|46174.5|46134.5|46177.4|46137.4|46172.4|46132.4|1
1648803100000|2022-04-01 08:51:40|46178.6|46138.6|46181.5|46141.5|46181.5|46141.5|46178.6|46138.6|4
1648803120000|2022-04-01 08:52:00|46179.5|46139.5|46172.4|46132.4|46179.5|46139.5|46172.4|46132.4|2
1648803130000|2022-04-01 08:52:10|46170.4|46130.4|46168.3|46128.3|46170.4|46130.4|46168.3|46128.3|0
1648803140000|2022-04-01 08:52:20|46174.5|46134.5|46177.4|46137.4|46177.4|46137.4|46174.5|46134.5|1
1648803160000|2022-04-01 08:52:40|46174.5|46134.5|46174.5|46134.5|46174.5|46134.5|46174.5|46134.5|0
1648803180000|2022-04-01 08:53:00|46172.4|46132.4|46179.5|46139.5|46179.5|46139.5|46172.4|46132.4|1
1648803200000|2022-04-01 08:53:20|46177.4|46137.4|46172.4|46132.4|46177.4|46137.4|46172.4|46132.4|0
1648803240000|2022-04-01 08:54:00|46174.5|46134.5|46174.5|46134.5|46174.5|46134.5|46174.5|46134.5|1
1648803260000|2022-04-01 08:54:20|46184.5|46144.5|46184.5|46144.5|46184.5|46144.5|46184.5|46144.5|1
1648803270000|2022-04-01 08:54:30|46187.4|46147.4|46182.4|46142.4|46187.4|46147.4|46182.4|46142.4|0
1648803290000|2022-04-01 08:54:50|46186.5|46146.5|46184.5|46144.5|46196.5|46156.5|46184.5|46144.5|4
1648803300000|2022-04-01 08:55:00|46187.4|46147.4|46184.5|46144.5|46187.4|46147.4|46184.5|46144.5|2
1648803310000|2022-04-01 08:55:10|46182.4|46142.4|46182.4|46142.4|46182.4|46142.4|46182.4|46142.4|0
1648803320000|2022-04-01 08:55:20|46184.5|46144.5|46187.4|46147.4|46187.4|46147.4|46184.5|46144.5|0
1648803350000|2022-04-01 08:55:50|46182.4|46142.4|46184.5|46144.5|46184.5|46144.5|46182.4|46142.4|2
1648803360000|2022-04-01 08:56:00|46187.4|46147.4|46189.4|46149.4|46189.4|46149.4|46187.4|46147.4|0
1648803380000|2022-04-01 08:56:20|46187.4|46147.4|46184.4|46144.4|46187.4|46147.4|46184.4|46144.4|0
1648803390000|2022-04-01 08:56:30|46187.4|46147.4|46187.4|46147.4|46187.4|46147.4|46187.4|46147.4|0
1648803400000|2022-04-01 08:56:40|46184.4|46144.4|46184.4|46144.4|46184.4|46144.4|46182.4|46142.4|0
1648803410000|2022-04-01 08:56:50|46186.5|46146.5|46186.5|46146.5|46186.5|46146.5|46186.5|46146.5|15
1648803420000|2022-04-01 08:57:00|46188.5|46148.5|46182.4|46142.4|46191.5|46151.5|46182.4|46142.4|3
1648803470000|2022-04-01 08:57:50|46184.4|46144.4|46187.4|46147.4|46187.4|46147.4|46184.4|46144.4|0
1648803480000|2022-04-01 08:58:00|46185.3|46145.3|46182.4|46142.4|46185.3|46145.3|46182.4|46142.4|0
1648803490000|2022-04-01 08:58:10|46180.3|46140.3|46180.3|46140.3|46180.3|46140.3|46180.3|46140.3|0
1648803500000|2022-04-01 08:58:20|46178.3|46138.3|46184.4|46144.4|46187.4|46147.4|46178.3|46138.3|2
1648803520000|2022-04-01 08:58:40|46186.5|46146.5|46182.4|46142.4|46186.5|46146.5|46182.4|46142.4|0
1648803540000|2022-04-01 08:59:00|46184.4|46144.4|46184.4|46144.4|46184.4|46144.4|46184.4|46144.4|0
1648803560000|2022-04-01 08:59:20|46192.4|46152.4|46194.4|46154.4|46197.4|46157.4|46192.4|46152.4|1
1648803590000|2022-04-01 08:59:50|46192.4|46152.4|46192.4|46152.4|46192.4|46152.4|46192.4|46152.4|0
1648803600000|2022-04-01 09:00:00|46190.3|46150.3|46194.4|46154.4|46194.4|46154.4|46184.4|46144.4|2
1648803620000|2022-04-01 09:00:20|46192.4|46152.4|46192.4|46152.4|46192.4|46152.4|46192.4|46152.4|0
1648803640000|2022-04-01 09:00:40|46184.4|46144.4|46190.3|46150.3|46190.3|46150.3|46184.4|46144.4|1
1648803650000|2022-04-01 09:00:50|46184.4|46144.4|46184.4|46144.4|46190.3|46150.3|46182.4|46142.4|1
1648803660000|2022-04-01 09:01:00|46182.4|46142.4|46180.3|46140.3|46184.4|46144.4|46177.4|46137.4|1
1648803690000|2022-04-01 09:01:30|46175.3|46135.3|46175.3|46135.3|46175.3|46135.3|46175.3|46135.3|0
1648803700000|2022-04-01 09:01:40|||||||||1
1648803720000|2022-04-01 09:02:00|46187.3|46147.3|46180.3|46140.3|46187.3|46147.3|46180.3|46140.3|3
1648803730000|2022-04-01 09:02:10|46178.2|46138.2|46182.3|46142.3|46182.3|46142.3|46178.2|46138.2|1
1648803740000|2022-04-01 09:02:20|46180.3|46140.3|46197.3|46157.3|46197.3|46157.3|46180.3|46140.3|1
1648803760000|2022-04-01 09:02:40|46195.3|46155.3|46195.3|46155.3|46195.3|46155.3|46193.2|46153.2|1
1648803780000|2022-04-01 09:03:00|46189.4|46149.4|46190.3|46150.3|46190.3|46150.3|46187.3|46147.3|1
1648803800000|2022-04-01 09:03:20|46183.2|46143.2|46180.3|46140.3|46183.2|46143.2|46178.2|46138.2|2
1648803840000|2022-04-01 09:04:00|46178.2|46138.2|46175.3|46135.3|46178.2|46138.2|46175.3|46135.3|5
1648803870000|2022-04-01 09:04:30|||||||||6
1648803900000|2022-04-01 09:05:00|46173.2|46133.2|46181.2|46141.2|46181.2|46141.2|46171.2|46131.2|6
1648803910000|2022-04-01 09:05:10|46179.1|46139.1|46176.2|46136.2|46179.1|46139.1|46176.2|46136.2|0
1648803940000|2022-04-01 09:05:40|46182.3|46142.3|46188.2|46148.2|46188.2|46148.2|46182.3|46142.3|2
1648803960000|2022-04-01 09:06:00|46186.2|46146.2|46185.3|46145.3|46188.2|46148.2|46181.2|46141.2|1
1648803970000|2022-04-01 09:06:10|46183.2|46143.2|46177.3|46137.3|46183.2|46143.2|46177.3|46137.3|0
1648803980000|2022-04-01 09:06:20|46180.2|46140.2|46180.2|46140.2|46180.2|46140.2|46180.2|46140.2|0
1648803990000|2022-04-01 09:06:30|46173.2|46133.2|46177.3|46137.3|46177.3|46137.3|46172.3|46132.3|0
1648804020000|2022-04-01 09:07:00|46170.2|46130.2|46170.2|46130.2|46170.2|46130.2|46170.2|46130.2|0
1648804030000|2022-04-01 09:07:10|||||||||4
1648804040000|2022-04-01 09:07:20|46162.3|46122.3|46160.2|46120.2|46162.3|46122.3|46150.2|46110.2|1
1648804050000|2022-04-01 09:07:30|46158.2|46118.2|46156.1|46116.1|46159.1|46119.1|46156.1|46116.1|4
1648804060000|2022-04-01 09:07:40|46161.1|46121.1|46168.2|46128.2|46173.2|46133.2|46156.1|46116.1|2
1648804080000|2022-04-01 09:08:00|46170.2|46130.2|46173.2|46133.2|46173.2|46133.2|46168.2|46128.2|1
1648804090000|2022-04-01 09:08:10|46170.2|46130.2|46168.2|46128.2|46175.2|46135.2|46168.2|46128.2|1
1648804100000|2022-04-01 09:08:20|46166.1|46126.1|46168.2|46128.2|46168.2|46128.2|46166.1|46126.1|0
1648804130000|2022-04-01 09:08:50|46163.2|46123.2|46148.2|46108.2|46166.1|46126.1|46148.2|46108.2|1
1648804140000|2022-04-01 09:09:00|46146.1|46106.1|46141.1|46101.1|46146.1|46106.1|46141.1|46101.1|3
1648804150000|2022-04-01 09:09:10|46138.2|46098.2|46161.1|46121.1|46161.1|46121.1|46138.2|46098.2|7
1648804180000|2022-04-01 09:09:40|46163.2|46123.2|46161.1|46121.1|46163.2|46123.2|46161.1|46121.1|0
1648804190000|2022-04-01 09:09:50|46163.2|46123.2|46163.2|46123.2|46163.2|46123.2|46163.2|46123.2|0
1648804200000|2022-04-01 09:10:00|46166.1|46126.1|46161.1|46121.1|46166.1|46126.1|46161.1|46121.1|1
1648804210000|2022-04-01 09:10:10|46155|46115|46146.1|46106.1|46155|46115|46146.1|46106.1|5
1648804220000|2022-04-01 09:10:20|46148.2|46108.2|46156.1|46116.1|46156.1|46116.1|46148.2|46108.2|0
1648804240000|2022-04-01 09:10:40|46151.1|46111.1|46146.1|46106.1|46151.1|46111.1|46146.1|46106.1|1
1648804250000|2022-04-01 09:10:50|46148.2|46108.2|46148.2|46108.2|46148.2|46108.2|46148.2|46108.2|0
1648804260000|2022-04-01 09:11:00|46151.1|46111.1|46151.1|46111.1|46156.1|46116.1|46148.2|46108.2|0
1648804270000|2022-04-01 09:11:10|46153.2|46113.2|46154.1|46114.1|46154.1|46114.1|46153.2|46113.2|0
1648804280000|2022-04-01 09:11:20|46151.1|46111.1|46156.1|46116.1|46156.1|46116.1|46151.1|46111.1|3
1648804310000|2022-04-01 09:11:50|46154|46114|46146.1|46106.1|46154|46114|46146.1|46106.1|2
1648804320000|2022-04-01 09:12:00|46143.1|46103.1|46139|46099|46144|46104|46139|46099|3
1648804330000|2022-04-01 09:12:10|46137|46097|46134|46094|46137|46097|46134|46094|0
1648804340000|2022-04-01 09:12:20|46140.2|46100.2|46151.1|46111.1|46154|46114|46140.2|46100.2|2
1648804350000|2022-04-01 09:12:30|46148.1|46108.1|46146.1|46106.1|46148.1|46108.1|46146.1|46106.1|0
1648804360000|2022-04-01 09:12:40|46149|46109|46151.1|46111.1|46151.1|46111.1|46149|46109|0
1648804370000|2022-04-01 09:12:50|46149|46109|46141.1|46101.1|46149|46109|46141.1|46101.1|0
1648804380000|2022-04-01 09:13:00|46143.1|46103.1|46154|46114|46154|46114|46143.1|46103.1|0
1648804430000|2022-04-01 09:13:50|46152|46112|46149|46109|46152|46112|46149|46109|0
1648804440000|2022-04-01 09:14:00|46143.1|46103.1|46143.1|46103.1|46143.1|46103.1|46143.1|46103.1|1
1648804450000|2022-04-01 09:14:10|46149|46109|46149|46109|46149|46109|46149|46109|0
1648804480000|2022-04-01 09:14:40|46147|46107|46144|46104|46147|46107|46144|46104|0
1648804530000|2022-04-01 09:15:30|46141.1|46101.1|46144|46104|46144|46104|46141.1|46101.1|0
1648804540000|2022-04-01 09:15:40|||||||||1
1648804560000|2022-04-01 09:16:00|46139|46099|46134|46094|46142|46102|46132|46092|2
1648804580000|2022-04-01 09:16:20|46137|46097|46136.1|46096.1|46144|46104|46134|46094|24
1648804590000|2022-04-01 09:16:30|46139|46099|46139|46099|46139|46099|46139|46099|0
1648804600000|2022-04-01 09:16:40|46142|46102|46144|46104|46144|46104|46142|46102|0
1648804610000|2022-04-01 09:16:50|46141|46101|46144|46104|46144|46104|46141|46101|0
1648804620000|2022-04-01 09:17:00|46141|46101|46142|46102|46142|46102|46131|46091|3
1648804630000|2022-04-01 09:17:10|46141.9|46101.9|46144|46104|46144|46104|46139|46099|0
1648804660000|2022-04-01 09:17:40|46146|46106|46149|46109|46149|46109|46146|46106|0
1648804680000|2022-04-01 09:18:00|46136|46096|46136|46096|46136|46096|46136|46096|1
1648804690000|2022-04-01 09:18:10|46134|46094|46134|46094|46134|46094|46134|46094|0
1648804710000|2022-04-01 09:18:30|46138.1|46098.1|46134|46094|46138.1|46098.1|46134|46094|1
1648804720000|2022-04-01 09:18:40|46121|46081|46129|46089|46131|46091|46121|46081|1
1648804730000|2022-04-01 09:18:50|46131|46091|46136|46096|46136|46096|46131|46091|2
1648804740000|2022-04-01 09:19:00|46133.1|46093.1|46136|46096|46136|46096|46133.1|46093.1|2
1648804750000|2022-04-01 09:19:10|||||||||1
1648804770000|2022-04-01 09:19:30|46131|46091|46136|46096|46136|46096|46126.9|46086.9|1
1648804780000|2022-04-01 09:19:40|46133.1|46093.1|46131|46091|46133.1|46093.1|46131|46091|0
1648804800000|2022-04-01 09:20:00|46134|46094|46134|46094|46134|46094|46131|46091|2
1648804810000|2022-04-01 09:20:10|46136|46096|46136|46096|46136|46096|46136|46096|0
1648804820000|2022-04-01 09:20:20|46133.1|46093.1|46136|46096|46136|46096|46133.1|46093.1|1
1648804850000|2022-04-01 09:20:50|46133.1|46093.1|46136|46096|46136|46096|46133.1|46093.1|0
1648804860000|2022-04-01 09:21:00|46134|46094|46136|46096|46136|46096|46134|46094|1
1648804890000|2022-04-01 09:21:30|46140.1|46100.1|46143.1|46103.1|46143.1|46103.1|46140.1|46100.1|2
1648804900000|2022-04-01 09:21:40|46146|46106|46148.1|46108.1|46148.1|46108.1|46146|46106|0
1648804910000|2022-04-01 09:21:50|46156|46116|46161|46121|46161|46121|46156|46116|1
1648804920000|2022-04-01 09:22:00|46163.1|46123.1|46156|46116|46163.1|46123.1|46154|46114|3
1648804930000|2022-04-01 09:22:10|46154|46114|46161|46121|46161|46121|46154|46114|1
1648804950000|2022-04-01 09:22:30|46158.9|46118.9|46158.9|46118.9|46158.9|46118.9|46151|46111|1
1648804960000|2022-04-01 09:22:40|46161|46121|46161|46121|46161|46121|46161|46121|0
1648804970000|2022-04-01 09:22:50|46158.9|46118.9|46161|46121|46161|46121|46158.9|46118.9|0
1648804980000|2022-04-01 09:23:00|46158.9|46118.9|46156|46116|46158.9|46118.9|46153|46113|0
1648804990000|2022-04-01 09:23:10|46171|46131|46171|46131|46171|46131|46171|46131|1
1648805000000|2022-04-01 09:23:20|46173|46133|46176|46136|46178.9|46138.9|46173|46133|0
1648805030000|2022-04-01 09:23:50|46181|46141|46181|46141|46181|46141|46181|46141|0
1648805040000|2022-04-01 09:24:00|46178.9|46138.9|46178.9|46138.9|46178.9|46138.9|46176|46136|0
1648805050000|2022-04-01 09:24:10|46176|46136|46176|46136|46176|46136|46176|46136|0
1648805060000|2022-04-01 09:24:20|46178.9|46138.9|46190.1|46150.1|46190.1|46150.1|46178.9|46138.9|2
1648805070000|2022-04-01 09:24:30|46188|46148|46203|46163|46203|46163|46188|46148|2
1648805080000|2022-04-01 09:24:40|46196|46156|46196|46156|46196|46156|46196|46156|2
1648805100000|2022-04-01 09:25:00|46193|46153|46191|46151|46193|46153|46191|46151|0
1648805110000|2022-04-01 09:25:10|46193.9|46153.9|46196|46156|46196|46156|46193.9|46153.9|1
1648805130000|2022-04-01 09:25:30|46193|46153|46193|46153|46193|46153|46193|46153|1
1648805150000|2022-04-01 09:25:50|46196|46156|46206|46166|46206|46166|46196|46156|2
1648805160000|2022-04-01 09:26:00|46208.9|46168.9|46203|46163|46208.9|46168.9|46196.9|46156.9|4
1648805170000|2022-04-01 09:26:10|46206|46166|46206|46166|46206|46166|46206|46166|0
1648805180000|2022-04-01 09:26:20|46197.1|46157.1|46205.1|46165.1|46205.1|46165.1|46197.1|46157.1|1
1648805190000|2022-04-01 09:26:30|46203|46163|46203|46163|46203|46163|46200.1|46160.1|2
1648805200000|2022-04-01 09:26:40|46200.1|46160.1|46193|46153|46200.1|46160.1|46190.1|46150.1|1
1648805210000|2022-04-01 09:26:50|46196|46156|46193|46153|46198|46158|46193|46153|0
1648805230000|2022-04-01 09:27:10|||||||||2
1648805240000|2022-04-01 09:27:20|46190|46150|46190|46150|46190|46150|46190|46150|0
1648805260000|2022-04-01 09:27:40|46193|46153|46193|46153|46193|46153|46193|46153|0
1648805280000|2022-04-01 09:28:00|46190|46150|46190|46150|46190|46150|46190|46150|0
1648805290000|2022-04-01 09:28:10|46192.1|46152.1|46203|46163|46203|46163|46192.1|46152.1|1
1648805300000|2022-04-01 09:28:20|46195.9|46155.9|46200.9|46160.9|46203|46163|46195.9|46155.9|3
1648805310000|2022-04-01 09:28:30|46198.9|46158.9|46210.9|46170.9|46210.9|46170.9|46198.9|46158.9|10
1648805320000|2022-04-01 09:28:40|46205.9|46165.9|46208.9|46168.9|46208.9|46168.9|46203|46163|2
1648805330000|2022-04-01 09:28:50|46206.8|46166.8|46210.9|46170.9|46210.9|46170.9|46205.9|46165.9|2
1648805340000|2022-04-01 09:29:00|46208.9|46168.9|46210.9|46170.9|46210.9|46170.9|46203|46163|5
1648805350000|2022-04-01 09:29:10|46208|46168|46188.9|46148.9|46208|46168|46188.9|46148.9|2
1648805370000|2022-04-01 09:29:30|46190.9|46150.9|46195.9|46155.9|46203|46163|46190.9|46150.9|8
1648805380000|2022-04-01 09:29:40|46198|46158|46203|46163|46203|46163|46198|46158|0
1648805420000|2022-04-01 09:30:20|46200.9|46160.9|46195.9|46155.9|46200.9|46160.9|46195.9|46155.9|0
1648805430000|2022-04-01 09:30:30|46191.8|46151.8|46193.9|46153.9|46193.9|46153.9|46188.9|46148.9|0
1648805440000|2022-04-01 09:30:40|46190.9|46150.9|46190.9|46150.9|46193.9|46153.9|46190.9|46150.9|0
1648805450000|2022-04-01 09:30:50|46195.9|46155.9|46198|46158|46198|46158|46195.9|46155.9|1
1648805480000|2022-04-01 09:31:20|46200|46160|46203|46163|46203|46163|46200|46160|0
1648805500000|2022-04-01 09:31:40|46205.9|46165.9|46208.9|46168.9|46208.9|46168.9|46205.9|46165.9|0
1648805550000|2022-04-01 09:32:30|46190.9|46150.9|46196.8|46156.8|46196.8|46156.8|46190.9|46150.9|0
1648805560000|2022-04-01 09:32:40|46193.9|46153.9|46193.9|46153.9|46193.9|46153.9|46193.9|46153.9|0
1648805570000|2022-04-01 09:32:50|46191.8|46151.8|46188.8|46148.8|46191.8|46151.8|46188.8|46148.8|0
1648805580000|2022-04-01 09:33:00|46196.8|46156.8|46193.8|46153.8|46196.8|46156.8|46188.8|46148.8|0
1648805590000|2022-04-01 09:33:10|46186.8|46146.8|46183.8|46143.8|46186.8|46146.8|46183.8|46143.8|1
1648805610000|2022-04-01 09:33:30|46191.8|46151.8|46191.8|46151.8|46191.8|46151.8|46188.8|46148.8|1
1648805620000|2022-04-01 09:33:40|46193.8|46153.8|46190.9|46150.9|46198.8|46158.8|46183.8|46143.8|1
1648805640000|2022-04-01 09:34:00|46193.8|46153.8|46195.9|46155.9|46195.9|46155.9|46193.8|46153.8|0
1648805650000|2022-04-01 09:34:10|46198.8|46158.8|46198.8|46158.8|46198.8|46158.8|46198.8|46158.8|0
1648805660000|2022-04-01 09:34:20|46193.8|46153.8|46198.8|46158.8|46198.8|46158.8|46193.8|46153.8|0
1648805680000|2022-04-01 09:34:40|46190.9|46150.9|46196.8|46156.8|46196.8|46156.8|46190.9|46150.9|0
1648805690000|2022-04-01 09:34:50|46188.8|46148.8|46196.8|46156.8|46196.8|46156.8|46188.8|46148.8|0
1648805710000|2022-04-01 09:35:10|46194.7|46154.7|46188.8|46148.8|46194.7|46154.7|46188.8|46148.8|0
1648805730000|2022-04-01 09:35:30|46178.8|46138.8|46178.8|46138.8|46186.8|46146.8|46178.8|46138.8|0
1648805750000|2022-04-01 09:35:50|46176.8|46136.8|46183.8|46143.8|46183.8|46143.8|46176.8|46136.8|0
1648805770000|2022-04-01 09:36:10|46178.8|46138.8|46178.8|46138.8|46178.8|46138.8|46178.8|46138.8|0
1648805790000|2022-04-01 09:36:30|46176.8|46136.8|46175.9|46135.9|46176.8|46136.8|46175.9|46135.9|0
1648805800000|2022-04-01 09:36:40|46180.9|46140.9|46175.9|46135.9|46180.9|46140.9|46175.9|46135.9|0
1648805810000|2022-04-01 09:36:50|46177.9|46137.9|46180.9|46140.9|46180.9|46140.9|46177.9|46137.9|0
1648805820000|2022-04-01 09:37:00|46182.9|46142.9|46177.9|46137.9|46182.9|46142.9|46177.9|46137.9|0
1648805830000|2022-04-01 09:37:10|46175.9|46135.9|46177.9|46137.9|46182.9|46142.9|46175.9|46135.9|0
1648805840000|2022-04-01 09:37:20|||||||||2
1648805850000|2022-04-01 09:37:30|46175.9|46135.9|46175.9|46135.9|46175.9|46135.9|46175.9|46135.9|0
1648805880000|2022-04-01 09:38:00|46175.8|46135.8|46175.8|46135.8|46175.8|46135.8|46175.8|46135.8|0
1648805900000|2022-04-01 09:38:20|46180.8|46140.8|46180.8|46140.8|46180.8|46140.8|46180.8|46140.8|0
1648805910000|2022-04-01 09:38:30|46182.9|46142.9|46191.7|46151.7|46191.7|46151.7|46182.9|46142.9|0
1648805930000|2022-04-01 09:38:50|46188.8|46148.8|46183.8|46143.8|46188.8|46148.8|46183.8|46143.8|0
1648805940000|2022-04-01 09:39:00|46186.7|46146.7|46196.7|46156.7|46196.7|46156.7|46186.7|46146.7|1
1648805950000|2022-04-01 09:39:10|46198.8|46158.8|46198.8|46158.8|46198.8|46158.8|46198.8|46158.8|0
1648805960000|2022-04-01 09:39:20|46196.7|46156.7|46196.7|46156.7|46196.7|46156.7|46196.7|46156.7|1
1648805970000|2022-04-01 09:39:30|46194.7|46154.7|46186.7|46146.7|46194.7|46154.7|46186.7|46146.7|0
1648806000000|2022-04-01 09:40:00|46191.7|46151.7|46191.7|46151.7|46191.7|46151.7|46191.7|46151.7|0
1648806010000|2022-04-01 09:40:10|46198.8|46158.8|46198.8|46158.8|46198.8|46158.8|46198.8|46158.8|2
1648806020000|2022-04-01 09:40:20|46200.8|46160.8|46193.8|46153.8|46200.8|46160.8|46193.8|46153.8|1
1648806030000|2022-04-01 09:40:30|46196.7|46156.7|46198.8|46158.8|46201.7|46161.7|46196.7|46156.7|0
1648806040000|2022-04-01 09:40:40|46201.7|46161.7|46203.8|46163.8|46203.8|46163.8|46201.7|46161.7|0
1648806050000|2022-04-01 09:40:50|46206.7|46166.7|46206.7|46166.7|46208.8|46168.8|46203.8|46163.8|0
1648806060000|2022-04-01 09:41:00|46208.8|46168.8|46210.8|46170.8|46210.8|46170.8|46208.8|46168.8|1
1648806100000|2022-04-01 09:41:40|46218.8|46178.8|46198.8|46158.8|46218.8|46178.8|46193.8|46153.8|43
1648806120000|2022-04-01 09:42:00|46196.7|46156.7|46200.8|46160.8|46200.8|46160.8|46196.7|46156.7|1
1648806130000|2022-04-01 09:42:10|46198.8|46158.8|46198.8|46158.8|46198.8|46158.8|46198.8|46158.8|0
1648806140000|2022-04-01 09:42:20|46196.7|46156.7|46193.8|46153.8|46196.7|46156.7|46192.9|46152.9|1
1648806150000|2022-04-01 09:42:30|46195.8|46155.8|46198.8|46158.8|46198.8|46158.8|46195.8|46155.8|0
1648806190000|2022-04-01 09:43:10|46210.8|46170.8|46208.8|46168.8|46210.8|46170.8|46200.8|46160.8|3
1648806200000|2022-04-01 09:43:20|46203.8|46163.8|46200.8|46160.8|46203.8|46163.8|46200.8|46160.8|0
1648806220000|2022-04-01 09:43:40|46202.8|46162.8|46208.7|46168.7|46208.7|46168.7|46202.8|46162.8|0
1648806230000|2022-04-01 09:43:50|46207.8|46167.8|46210.8|46170.8|46210.8|46170.8|46207.8|46167.8|0
1648806240000|2022-04-01 09:44:00|46193.7|46153.7|46212.8|46172.8|46212.8|46172.8|46186.7|46146.7|3
1648806250000|2022-04-01 09:44:10|46213.7|46173.7|46210.8|46170.8|46213.7|46173.7|46210.8|46170.8|3
1648806260000|2022-04-01 09:44:20|46212.8|46172.8|46212.8|46172.8|46212.8|46172.8|46212.8|46172.8|0
1648806280000|2022-04-01 09:44:40|46214.9|46174.9|46210.8|46170.8|46214.9|46174.9|46210.8|46170.8|1
1648806290000|2022-04-01 09:44:50|46208.7|46168.7|46210.8|46170.8|46210.8|46170.8|46205.8|46165.8|0
1648806300000|2022-04-01 09:45:00|46208.7|46168.7|46210.8|46170.8|46215.8|46175.8|46208.7|46168.7|0
1648806310000|2022-04-01 09:45:10|46208.7|46168.7|46210.8|46170.8|46210.8|46170.8|46208.7|46168.7|0
1648806320000|2022-04-01 09:45:20|46215.8|46175.8|46213.7|46173.7|46215.8|46175.8|46213.7|46173.7|0
1648806330000|2022-04-01 09:45:30|46210.8|46170.8|46210.8|46170.8|46210.8|46170.8|46210.8|46170.8|0
1648806340000|2022-04-01 09:45:40|||||||||2
1648806360000|2022-04-01 09:46:00|46215.8|46175.8|46210.8|46170.8|46218.7|46178.7|46210.8|46170.8|0
1648806370000|2022-04-01 09:46:10|46202.8|46162.8|46200.8|46160.8|46202.8|46162.8|46200.8|46160.8|2
1648806390000|2022-04-01 09:46:30|46203.7|46163.7|46205.8|46165.8|46205.8|46165.8|46203.7|46163.7|4
1648806400000|2022-04-01 09:46:40|46202.8|46162.8|46205.8|46165.8|46205.8|46165.8|46202.8|46162.8|0
1648806410000|2022-04-01 09:46:50|46210.8|46170.8|46185.8|46145.8|46210.8|46170.8|46185.8|46145.8|1
1648806420000|2022-04-01 09:47:00|46187.8|46147.8|46187.8|46147.8|46187.8|46147.8|46187.8|46147.8|0
1648806430000|2022-04-01 09:47:10|46192.8|46152.8|46212.8|46172.8|46214.9|46174.9|46192.8|46152.8|12
1648806450000|2022-04-01 09:47:30|46210.8|46170.8|46210.8|46170.8|46210.8|46170.8|46210.8|46170.8|0
1648806460000|2022-04-01 09:47:40|46208.7|46168.7|46220.8|46180.8|46220.8|46180.8|46206.7|46166.7|1
1648806470000|2022-04-01 09:47:50|46217.8|46177.8|46217.8|46177.8|46217.8|46177.8|46217.8|46177.8|0
1648806480000|2022-04-01 09:48:00|46220.8|46180.8|46227.8|46187.8|46227.8|46187.8|46220.8|46180.8|0
1648806490000|2022-04-01 09:48:10|46225.8|46185.8|46222.8|46182.8|46225.8|46185.8|46222.8|46182.8|0
1648806510000|2022-04-01 09:48:30|46220.8|46180.8|46227.8|46187.8|46227.8|46187.8|46217.8|46177.8|2
1648806520000|2022-04-01 09:48:40|46225.7|46185.7|46222.8|46182.8|46225.7|46185.7|46222.8|46182.8|0
1648806530000|2022-04-01 09:48:50|46220.7|46180.7|46217.8|46177.8|46220.7|46180.7|46217.8|46177.8|0
1648806570000|2022-04-01 09:49:30|46219.8|46179.8|46224.8|46184.8|46227.8|46187.8|46219.8|46179.8|0
1648806580000|2022-04-01 09:49:40|46227.8|46187.8|46227.8|46187.8|46227.8|46187.8|46227.8|46187.8|0
1648806590000|2022-04-01 09:49:50|46224.8|46184.8|46227.8|46187.8|46227.8|46187.8|46224.8|46184.8|0
1648806600000|2022-04-01 09:50:00|46237.8|46197.8|46225.7|46185.7|46237.8|46197.8|46217.8|46177.8|7
1648806610000|2022-04-01 09:50:10|46222.8|46182.8|46225.7|46185.7|46225.7|46185.7|46222.8|46182.8|0
1648806620000|2022-04-01 09:50:20|46223.7|46183.7|46223.7|46183.7|46223.7|46183.7|46223.7|46183.7|1
1648806630000|2022-04-01 09:50:30|46215.7|46175.7|46217.8|46177.8|46217.8|46177.8|46215.7|46175.7|0
1648806640000|2022-04-01 09:50:40|46219.8|46179.8|46221.9|46181.9|46221.9|46181.9|46219.8|46179.8|0
1648806660000|2022-04-01 09:51:00|46227.8|46187.8|46223.7|46183.7|46229.8|46189.8|46223.7|46183.7|1
1648806670000|2022-04-01 09:51:10|46220.7|46180.7|46232.8|46192.8|46235.7|46195.7|46220.7|46180.7|7
1648806680000|2022-04-01 09:51:20|46227.8|46187.8|46227.8|46187.8|46227.8|46187.8|46227.8|46187.8|0
1648806690000|2022-04-01 09:51:30|46230.7|46190.7|46230.7|46190.7|46230.7|46190.7|46230.7|46190.7|0
1648806700000|2022-04-01 09:51:40|46228.7|46188.7|46228.7|46188.7|46228.7|46188.7|46228.7|46188.7|0
1648806720000|2022-04-01 09:52:00|46225.7|46185.7|46232.8|46192.8|46232.8|46192.8|46225.7|46185.7|1
1648806730000|2022-04-01 09:52:10|46235.7|46195.7|46235.7|46195.7|46235.7|46195.7|46235.7|46195.7|0
1648806740000|2022-04-01 09:52:20|46232.8|46192.8|46232.8|46192.8|46232.8|46192.8|46232.8|46192.8|0
1648806750000|2022-04-01 09:52:30|46227.8|46187.8|46227.8|46187.8|46227.8|46187.8|46227.8|46187.8|1
1648806800000|2022-04-01 09:53:20|||||||||1
1648806810000|2022-04-01 09:53:30|46227.7|46187.7|46227.7|46187.7|46227.7|46187.7|46225.7|46185.7|0
1648806820000|2022-04-01 09:53:40|46225.7|46185.7|46227.7|46187.7|46227.7|46187.7|46225.7|46185.7|0
1648806840000|2022-04-01 09:54:00|46222.7|46182.7|46224.8|46184.8|46224.8|46184.8|46222.7|46182.7|2
1648806850000|2022-04-01 09:54:10|46227.7|46187.7|46227.7|46187.7|46227.7|46187.7|46227.7|46187.7|0
1648806870000|2022-04-01 09:54:30|46222.7|46182.7|46222.7|46182.7|46222.7|46182.7|46222.7|46182.7|0
1648806880000|2022-04-01 09:54:40|46225.7|46185.7|46225.7|46185.7|46225.7|46185.7|46225.7|46185.7|0
1648806890000|2022-04-01 09:54:50|46221.6|46181.6|46215.7|46175.7|46221.6|46181.6|46215.7|46175.7|0
1648806900000|2022-04-01 09:55:00|46227.7|46187.7|46227.7|46187.7|46227.7|46187.7|46227.7|46187.7|3
1648806910000|2022-04-01 09:55:10|46230.7|46190.7|46230.7|46190.7|46230.7|46190.7|46230.7|46190.7|0
1648806930000|2022-04-01 09:55:30|46233.6|46193.6|46230.7|46190.7|46233.6|46193.6|46225.7|46185.7|6
1648806940000|2022-04-01 09:55:40|46232.7|46192.7|46232.7|46192.7|46235.7|46195.7|46227.7|46187.7|1
1648806960000|2022-04-01 09:56:00|46229.8|46189.8|46226.8|46186.8|46229.8|46189.8|46224.8|46184.8|9
1648806970000|2022-04-01 09:56:10|46232.7|46192.7|46237.7|46197.7|46237.7|46197.7|46232.7|46192.7|0
1648806980000|2022-04-01 09:56:20|46232.7|46192.7|46232.7|46192.7|46232.7|46192.7|46232.7|46192.7|0
1648807020000|2022-04-01 09:57:00|46224.8|46184.8|46222.7|46182.7|46224.8|46184.8|46222.7|46182.7|0
1648807030000|2022-04-01 09:57:10|46220.7|46180.7|46227.7|46187.7|46227.7|46187.7|46220.7|46180.7|1
1648807040000|2022-04-01 09:57:20|46224.8|46184.8|46224.8|46184.8|46224.8|46184.8|46224.8|46184.8|0
1648807050000|2022-04-01 09:57:30|46232.7|46192.7|46232.7|46192.7|46232.7|46192.7|46232.7|46192.7|0
1648807070000|2022-04-01 09:57:50|46214.8|46174.8|46214.8|46174.8|46214.8|46174.8|46204.8|46164.8|3
1648807090000|2022-04-01 09:58:10|46212.7|46172.7|46209.8|46169.8|46212.7|46172.7|46209.8|46169.8|0
1648807100000|2022-04-01 09:58:20|46209.7|46169.7|46214.7|46174.7|46214.7|46174.7|46209.7|46169.7|0
1648807110000|2022-04-01 09:58:30|46204.7|46164.7|46204.7|46164.7|46204.7|46164.7|46204.7|46164.7|0
1648807120000|2022-04-01 09:58:40|46194.7|46154.7|46194.7|46154.7|46194.7|46154.7|46194.7|46154.7|0
1648807130000|2022-04-01 09:58:50|46196.8|46156.8|46202.7|46162.7|46202.7|46162.7|46194.7|46154.7|0
1648807140000|2022-04-01 09:59:00|46199.7|46159.7|46194.7|46154.7|46200.7|46160.7|46194.7|46154.7|2
1648807180000|2022-04-01 09:59:40|46196.8|46156.8|46202.7|46162.7|46202.7|46162.7|46196.8|46156.8|0
1648807190000|2022-04-01 09:59:50|46204.7|46164.7|46204.7|46164.7|46204.7|46164.7|46204.7|46164.7|1
1648807200000|2022-04-01 10:00:00|46217.7|46177.7|46214.7|46174.7|46217.7|46177.7|46214.7|46174.7|5
1648807220000|2022-04-01 10:00:20|46204.7|46164.7|46214.7|46174.7|46214.7|46174.7|46204.7|46164.7|1
1648807240000|2022-04-01 10:00:40|46226.8|46186.8|46224.7|46184.7|46230.6|46190.6|46224.7|46184.7|11
1648807250000|2022-04-01 10:00:50|46230.6|46190.6|46230.6|46190.6|46230.6|46190.6|46227.7|46187.7|3
1648807260000|2022-04-01 10:01:00|46227.7|46187.7|46222.7|46182.7|46227.7|46187.7|46222.7|46182.7|1
1648807270000|2022-04-01 10:01:10|46224.7|46184.7|46227.7|46187.7|46227.7|46187.7|46224.7|46184.7|1
1648807280000|2022-04-01 10:01:20|46222.7|46182.7|46220.6|46180.6|46222.7|46182.7|46220.6|46180.6|0
1648807290000|2022-04-01 10:01:30|46214.7|46174.7|46214.7|46174.7|46214.7|46174.7|46214.7|46174.7|0
1648807310000|2022-04-01 10:01:50|46217.7|46177.7|46222.7|46182.7|46222.7|46182.7|46217.7|46177.7|0
1648807320000|2022-04-01 10:02:00|46227.7|46187.7|46227.7|46187.7|46227.7|46187.7|46227.7|46187.7|0
1648807330000|2022-04-01 10:02:10|46225.6|46185.6|46225.6|46185.6|46225.6|46185.6|46225.6|46185.6|1
1648807340000|2022-04-01 10:02:20|46222.7|46182.7|46222.7|46182.7|46222.7|46182.7|46222.7|46182.7|0
1648807360000|2022-04-01 10:02:40|46227.7|46187.7|46222.7|46182.7|46227.7|46187.7|46222.7|46182.7|0
1648807380000|2022-04-01 10:03:00|46225.6|46185.6|46227.7|46187.7|46227.7|46187.7|46225.6|46185.6|1
1648807410000|2022-04-01 10:03:30|46212.7|46172.7|46205.6|46165.6|46212.7|46172.7|46205.6|46165.6|3
1648807440000|2022-04-01 10:04:00|46207.6|46167.6|46227.6|46187.6|46227.6|46187.6|46207.6|46167.6|1
1648807460000|2022-04-01 10:04:20|46234.7|46194.7|46234.7|46194.7|46234.7|46194.7|46234.7|46194.7|2
1648807470000|2022-04-01 10:04:30|46229.7|46189.7|46229.7|46189.7|46232.6|46192.6|46229.7|46189.7|3
1648807480000|2022-04-01 10:04:40|46232.6|46192.6|46232.6|46192.6|46232.6|46192.6|46232.6|46192.6|0
1648807490000|2022-04-01 10:04:50|46229.7|46189.7|46229.7|46189.7|46229.7|46189.7|46229.7|46189.7|0
1648807520000|2022-04-01 10:05:20|46234.7|46194.7|46229.7|46189.7|46234.7|46194.7|46229.7|46189.7|8
1648807530000|2022-04-01 10:05:30|46227.6|46187.6|46229.7|46189.7|46229.7|46189.7|46227.6|46187.6|1
1648807540000|2022-04-01 10:05:40|||||||||5
1648807560000|2022-04-01 10:06:00|46239.7|46199.7|46245.6|46205.6|46247.6|46207.6|46239.7|46199.7|6
1648807570000|2022-04-01 10:06:10|46239.7|46199.7|46239.7|46199.7|46264.7|46224.7|46237.6|46197.6|8
1648807600000|2022-04-01 10:06:40|46242.6|46202.6|46269.7|46229.7|46269.7|46229.7|46242.6|46202.6|3
1648807610000|2022-04-01 10:06:50|46274.7|46234.7|46271.7|46231.7|46284.7|46244.7|46271.7|46231.7|0
1648807620000|2022-04-01 10:07:00|46274.7|46234.7|46279.7|46239.7|46292.6|46252.6|46272.6|46232.6|4
1648807630000|2022-04-01 10:07:10|46277.6|46237.6|46282.6|46242.6|46284.7|46244.7|46277.6|46237.6|0
1648807640000|2022-04-01 10:07:20|46279.7|46239.7|46279.7|46239.7|46282.6|46242.6|46279.7|46239.7|0
1648807650000|2022-04-01 10:07:30|46274.7|46234.7|46282.6|46242.6|46282.6|46242.6|46274.7|46234.7|0
1648807660000|2022-04-01 10:07:40|46279.7|46239.7|46274.7|46234.7|46280.6|46240.6|46274.7|46234.7|0
1648807670000|2022-04-01 10:07:50|46272.6|46232.6|46272.6|46232.6|46272.6|46232.6|46272.6|46232.6|0
1648807690000|2022-04-01 10:08:10|46269.7|46229.7|46272.6|46232.6|46272.6|46232.6|46264.7|46224.7|0
1648807700000|2022-04-01 10:08:20|46267.6|46227.6|46277.6|46237.6|46277.6|46237.6|46267.6|46227.6|0
1648807710000|2022-04-01 10:08:30|46264.7|46224.7|46264.7|46224.7|46264.7|46224.7|46264.7|46224.7|2
1648807720000|2022-04-01 10:08:40|46267.6|46227.6|46264.7|46224.7|46267.6|46227.6|46264.7|46224.7|0
1648807730000|2022-04-01 10:08:50|46264.6|46224.6|46264.6|46224.6|46264.6|46224.6|46264.6|46224.6|0
1648807740000|2022-04-01 10:09:00|46269.6|46229.6|46269.6|46229.6|46269.6|46229.6|46269.6|46229.6|0
1648807760000|2022-04-01 10:09:20|46267.6|46227.6|46264.6|46224.6|46267.6|46227.6|46263.5|46223.5|2
1648807770000|2022-04-01 10:09:30|46269.6|46229.6|46269.6|46229.6|46269.6|46229.6|46269.6|46229.6|0
1648807780000|2022-04-01 10:09:40|46267.6|46227.6|46264.6|46224.6|46267.6|46227.6|46264.6|46224.6|0
1648807800000|2022-04-01 10:10:00|46267.6|46227.6|46272.6|46232.6|46272.6|46232.6|46267.6|46227.6|1
1648807810000|2022-04-01 10:10:10|46275.5|46235.5|46275.5|46235.5|46275.5|46235.5|46275.5|46235.5|0
1648807820000|2022-04-01 10:10:20|46273.5|46233.5|46277.6|46237.6|46277.6|46237.6|46272.6|46232.6|2
1648807860000|2022-04-01 10:11:00|46290.5|46250.5|46285.5|46245.5|46290.5|46250.5|46285.5|46245.5|1
1648807870000|2022-04-01 10:11:10|46282.6|46242.6|46295.5|46255.5|46295.5|46255.5|46282.6|46242.6|4
1648807880000|2022-04-01 10:11:20|46292.6|46252.6|46292.6|46252.6|46292.6|46252.6|46292.6|46252.6|0
1648807890000|2022-04-01 10:11:30|46300.5|46260.5|46300.5|46260.5|46300.5|46260.5|46300.5|46260.5|1
1648807900000|2022-04-01 10:11:40|46315.5|46275.5|46320.5|46280.5|46320.5|46280.5|46315.5|46275.5|2
1648807920000|2022-04-01 10:12:00|46317.6|46277.6|46319.6|46279.6|46319.6|46279.6|46317.6|46277.6|0
1648807930000|2022-04-01 10:12:10|46322.6|46282.6|46322.6|46282.6|46322.6|46282.6|46319.6|46279.6|0
1648807940000|2022-04-01 10:12:20|46320.5|46280.5|46317.6|46277.6|46320.5|46280.5|46317.6|46277.6|0
1648807960000|2022-04-01 10:12:40|46310.5|46270.5|46307.6|46267.6|46310.5|46270.5|46303.5|46263.5|2
1648807970000|2022-04-01 10:12:50|46303.5|46263.5|46327.6|46287.6|46327.6|46287.6|46303.5|46263.5|2
1648807980000|2022-04-01 10:13:00|46340.7|46300.7|46346.7|46306.7|46346.7|46306.7|46340.7|46300.7|11
1648807990000|2022-04-01 10:13:10|46348.7|46308.7|46349.6|46309.6|46349.6|46309.6|46348.7|46308.7|0
1648808000000|2022-04-01 10:13:20|46354.6|46314.6|46354.6|46314.6|46354.6|46314.6|46354.6|46314.6|0
1648808050000|2022-04-01 10:14:10|46352.6|46312.6|46364.6|46324.6|46364.6|46324.6|46352.6|46312.6|2
1648808060000|2022-04-01 10:14:20|46361.6|46321.6|46361.6|46321.6|46363.7|46323.7|46361.6|46321.6|0
1648808070000|2022-04-01 10:14:30|46359.6|46319.6|46359.6|46319.6|46359.6|46319.6|46359.6|46319.6|0
1648808080000|2022-04-01 10:14:40|46364.6|46324.6|46364.6|46324.6|46364.6|46324.6|46364.6|46324.6|0
1648808090000|2022-04-01 10:14:50|46359.6|46319.6|46364.6|46324.6|46364.6|46324.6|46359.6|46319.6|0
1648808100000|2022-04-01 10:15:00|46367.5|46327.5|46364.6|46324.6|46367.5|46327.5|46364.6|46324.6|0
1648808160000|2022-04-01 10:16:00|46362.5|46322.5|46362.5|46322.5|46362.5|46322.5|46362.5|46322.5|0
1648808210000|2022-04-01 10:16:50|46367.5|46327.5|46365.5|46325.5|46367.5|46327.5|46365.5|46325.5|0
1648808220000|2022-04-01 10:17:00|46362.5|46322.5|46362.5|46322.5|46362.5|46322.5|46357.5|46317.5|2
1648808230000|2022-04-01 10:17:10|46367.5|46327.5|46367.5|46327.5|46367.5|46327.5|46362.5|46322.5|1
1648808250000|2022-04-01 10:17:30|46365.5|46325.5|46365.5|46325.5|46365.5|46325.5|46365.5|46325.5|0
1648808260000|2022-04-01 10:17:40|46362.5|46322.5|46357.5|46317.5|46362.5|46322.5|46357.5|46317.5|0
1648808270000|2022-04-01 10:17:50|46355.5|46315.5|46344.6|46304.6|46355.5|46315.5|46344.6|46304.6|0
1648808280000|2022-04-01 10:18:00|46347.5|46307.5|46349.6|46309.6|46352.5|46312.5|46347.5|46307.5|2
1648808290000|2022-04-01 10:18:10|46352.5|46312.5|46349.6|46309.6|46352.5|46312.5|46349.6|46309.6|1
1648808320000|2022-04-01 10:18:40|46354.6|46314.6|46357.5|46317.5|46359.6|46319.6|46352.5|46312.5|3
1648808330000|2022-04-01 10:18:50|46352.5|46312.5|46377.5|46337.5|46382.5|46342.5|46352.5|46312.5|3
1648808340000|2022-04-01 10:19:00|46374.6|46334.6|46382.5|46342.5|46382.5|46342.5|46374.6|46334.6|1
1648808350000|2022-04-01 10:19:10|46379.5|46339.5|46377.5|46337.5|46379.5|46339.5|46377.5|46337.5|0
1648808370000|2022-04-01 10:19:30|46372.5|46332.5|46372.5|46332.5|46372.5|46332.5|46372.5|46332.5|0
1648808380000|2022-04-01 10:19:40|46369.5|46329.5|46369.5|46329.5|46369.5|46329.5|46369.5|46329.5|2
1648808390000|2022-04-01 10:19:50|46372.5|46332.5|46357.5|46317.5|46377.5|46337.5|46357.5|46317.5|3
1648808400000|2022-04-01 10:20:00|46352.5|46312.5|46365.4|46325.4|46365.5|46325.5|46352.5|46312.5|1
1648808410000|2022-04-01 10:20:10|46362.5|46322.5|46372.5|46332.5|46377.5|46337.5|46362.5|46322.5|0
1648808420000|2022-04-01 10:20:20|46369.5|46329.5|46372.5|46332.5|46372.5|46332.5|46369.5|46329.5|0
1648808440000|2022-04-01 10:20:40|46367.5|46327.5|46367.5|46327.5|46367.5|46327.5|46367.5|46327.5|0
1648808460000|2022-04-01 10:21:00|46374.5|46334.5|46374.5|46334.5|46374.5|46334.5|46374.5|46334.5|1
1648808480000|2022-04-01 10:21:20|46377.5|46337.5|46374.5|46334.5|46377.5|46337.5|46374.5|46334.5|1
1648808490000|2022-04-01 10:21:30|46367.5|46327.5|46367.5|46327.5|46367.5|46327.5|46367.5|46327.5|4
1648808500000|2022-04-01 10:21:40|46370.4|46330.4|46374.5|46334.5|46374.5|46334.5|46370.4|46330.4|0
1648808520000|2022-04-01 10:22:00|46377.5|46337.5|46372.5|46332.5|46377.5|46337.5|46372.5|46332.5|0
1648808530000|2022-04-01 10:22:10|46380.4|46340.4|46377.5|46337.5|46380.4|46340.4|46377.5|46337.5|0
1648808540000|2022-04-01 10:22:20|46380.4|46340.4|46377.5|46337.5|46380.4|46340.4|46377.5|46337.5|0
1648808560000|2022-04-01 10:22:40|46375.4|46335.4|46377.5|46337.5|46380.4|46340.4|46372.5|46332.5|0
1648808580000|2022-04-01 10:23:00|46370.4|46330.4|46370.4|46330.4|46370.4|46330.4|46370.4|46330.4|0
1648808590000|2022-04-01 10:23:10|46367.5|46327.5|46367.5|46327.5|46367.5|46327.5|46367.5|46327.5|0
1648808600000|2022-04-01 10:23:20|46369.5|46329.5|46372.5|46332.5|46375.4|46335.4|46369.5|46329.5|0
1648808610000|2022-04-01 10:23:30|46375.4|46335.4|46367.5|46327.5|46375.4|46335.4|46367.5|46327.5|0
1648808620000|2022-04-01 10:23:40|46369.5|46329.5|46369.5|46329.5|46369.5|46329.5|46369.5|46329.5|0
1648808630000|2022-04-01 10:23:50|46372.5|46332.5|46367.5|46327.5|46372.5|46332.5|46367.5|46327.5|0
1648808640000|2022-04-01 10:24:00|46369.5|46329.5|46372.5|46332.5|46372.5|46332.5|46367.5|46327.5|0
1648808650000|2022-04-01 10:24:10|46369.5|46329.5|46369.5|46329.5|46375.4|46335.4|46364.5|46324.5|0
1648808660000|2022-04-01 10:24:20|46372.5|46332.5|46372.5|46332.5|46372.5|46332.5|46369.5|46329.5|0
1648808670000|2022-04-01 10:24:30|46369.5|46329.5|46369.5|46329.5|46369.5|46329.5|46369.5|46329.5|0
1648808720000|2022-04-01 10:25:20|46392.4|46352.4|46373.6|46333.6|46392.4|46352.4|46371.5|46331.5|11
1648808730000|2022-04-01 10:25:30|46371.5|46331.5|46371.5|46331.5|46371.5|46331.5|46366.5|46326.5|0
1648808740000|2022-04-01 10:25:40|46359.5|46319.5|46346.5|46306.5|46361.5|46321.5|46346.5|46306.5|6
1648808750000|2022-04-01 10:25:50|46343.6|46303.6|46343.6|46303.6|46343.6|46303.6|46343.6|46303.6|0
1648808760000|2022-04-01 10:26:00|46341.5|46301.5|46341.5|46301.5|46341.5|46301.5|46341.5|46301.5|0
1648808770000|2022-04-01 10:26:10|46348.6|46308.6|46359.5|46319.5|46366.5|46326.5|46348.6|46308.6|9
1648808780000|2022-04-01 10:26:20|46361.5|46321.5|46361.5|46321.5|46361.5|46321.5|46361.5|46321.5|0
1648808790000|2022-04-01 10:26:30|46364.5|46324.5|46366.5|46326.5|46366.5|46326.5|46361.5|46321.5|0
1648808800000|2022-04-01 10:26:40|46368.6|46328.6|46368.6|46328.6|46368.6|46328.6|46368.6|46328.6|0
1648808810000|2022-04-01 10:26:50|46366.5|46326.5|46376.5|46336.5|46376.5|46336.5|46366.5|46326.5|2
1648808820000|2022-04-01 10:27:00|46378.6|46338.6|46386.5|46346.5|46386.5|46346.5|46378.6|46338.6|0
1648808830000|2022-04-01 10:27:10|46376.5|46336.5|46386.5|46346.5|46386.5|46346.5|46376.5|46336.5|0
1648808840000|2022-04-01 10:27:20|46381.5|46341.5|46386.5|46346.5|46388.6|46348.6|46381.5|46341.5|1
1648808860000|2022-04-01 10:27:40|46388.6|46348.6|46388.6|46348.6|46388.6|46348.6|46386.5|46346.5|0
1648808880000|2022-04-01 10:28:00|46393.6|46353.6|46403.6|46363.6|46403.6|46363.6|46393.6|46353.6|0
1648808890000|2022-04-01 10:28:10|46396.5|46356.5|46396.5|46356.5|46401.5|46361.5|46396.5|46356.5|0
1648808900000|2022-04-01 10:28:20|46391.5|46351.5|46391.5|46351.5|46391.5|46351.5|46391.5|46351.5|2
1648808910000|2022-04-01 10:28:30|46388.5|46348.5|46386.5|46346.5|46391.5|46351.5|46386.5|46346.5|0
1648808920000|2022-04-01 10:28:40|46376.5|46336.5|46389.5|46349.5|46394.5|46354.5|46376.5|46336.5|1
1648808930000|2022-04-01 10:28:50|46394.5|46354.5|46370.6|46330.6|46394.5|46354.5|46368.5|46328.5|1
1648808940000|2022-04-01 10:29:00|46373.5|46333.5|46376.5|46336.5|46378.5|46338.5|46373.5|46333.5|2
1648808950000|2022-04-01 10:29:10|46366.5|46326.5|46368.5|46328.5|46368.5|46328.5|46366.5|46326.5|1
1648808960000|2022-04-01 10:29:20|46366.5|46326.5|46356.5|46316.5|46373.5|46333.5|46353.5|46313.5|0
1648808970000|2022-04-01 10:29:30|46353.5|46313.5|46358.5|46318.5|46363.5|46323.5|46353.5|46313.5|0
1648808980000|2022-04-01 10:29:40|46368.5|46328.5|46363.5|46323.5|46368.5|46328.5|46363.5|46323.5|1
1648808990000|2022-04-01 10:29:50|46366.5|46326.5|46369.4|46329.4|46369.4|46329.4|46366.5|46326.5|0
1648809000000|2022-04-01 10:30:00|46366.5|46326.5|46368.5|46328.5|46371.5|46331.5|46366.5|46326.5|0
1648809010000|2022-04-01 10:30:10|46364.4|46324.4|46358.5|46318.5|46364.4|46324.4|46358.5|46318.5|0
1648809020000|2022-04-01 10:30:20|46361.5|46321.5|46368.5|46328.5|46368.5|46328.5|46361.5|46321.5|0
1648809030000|2022-04-01 10:30:30|46378.5|46338.5|46376.5|46336.5|46378.5|46338.5|46376.5|46336.5|0
1648809040000|2022-04-01 10:30:40|46378.5|46338.5|46376.5|46336.5|46388.5|46348.5|46376.5|46336.5|0
1648809050000|2022-04-01 10:30:50|46381.5|46341.5|46378.5|46338.5|46381.5|46341.5|46378.5|46338.5|0
1648809060000|2022-04-01 10:31:00|46381.5|46341.5|46368.5|46328.5|46381.5|46341.5|46368.5|46328.5|0
1648809070000|2022-04-01 10:31:10|46373.5|46333.5|46378.5|46338.5|46378.5|46338.5|46373.5|46333.5|0
1648809110000|2022-04-01 10:31:50|46368.5|46328.5|46368.5|46328.5|46368.5|46328.5|46368.5|46328.5|0
1648809130000|2022-04-01 10:32:10|46374.4|46334.4|46374.4|46334.4|46374.4|46334.4|46368.5|46328.5|0
1648809140000|2022-04-01 10:32:20|46371.5|46331.5|46374.4|46334.4|46374.4|46334.4|46371.5|46331.5|0
1648809150000|2022-04-01 10:32:30|46371.5|46331.5|46368.5|46328.5|46373.5|46333.5|46368.5|46328.5|0
1648809160000|2022-04-01 10:32:40|46371.5|46331.5|46366.5|46326.5|46374.4|46334.4|46366.5|46326.5|0
1648809170000|2022-04-01 10:32:50|46368.5|46328.5|46366.5|46326.5|46368.5|46328.5|46366.5|46326.5|0
1648809180000|2022-04-01 10:33:00|46368.5|46328.5|46371.5|46331.5|46371.5|46331.5|46368.5|46328.5|0
1648809190000|2022-04-01 10:33:10|46375.5|46335.5|46378.5|46338.5|46378.5|46338.5|46375.5|46335.5|0
1648809220000|2022-04-01 10:33:40|46381.5|46341.5|46371.5|46331.5|46381.5|46341.5|46368.5|46328.5|1
1648809230000|2022-04-01 10:33:50|46363.5|46323.5|46351.5|46311.5|46363.5|46323.5|46351.5|46311.5|1
1648809240000|2022-04-01 10:34:00|46349.4|46309.4|46358.5|46318.5|46358.5|46318.5|46349.4|46309.4|1
1648809250000|2022-04-01 10:34:10|46354.4|46314.4|46349.4|46309.4|46354.4|46314.4|46349.4|46309.4|0
1648809260000|2022-04-01 10:34:20|46346.4|46306.4|46346.4|46306.4|46346.4|46306.4|46343.5|46303.5|0
1648809280000|2022-04-01 10:34:40|46343.5|46303.5|46346.4|46306.4|46346.4|46306.4|46343.5|46303.5|0
1648809300000|2022-04-01 10:35:00|46351.4|46311.4|46351.4|46311.4|46351.4|46311.4|46351.4|46311.4|0
1648809310000|2022-04-01 10:35:10|46346.4|46306.4|46346.4|46306.4|46346.4|46306.4|46346.4|46306.4|1
1648809320000|2022-04-01 10:35:20|46343.5|46303.5|46343.5|46303.5|46346.4|46306.4|46343.5|46303.5|0
1648809340000|2022-04-01 10:35:40|46346.4|46306.4|46346.4|46306.4|46346.4|46306.4|46346.4|46306.4|1
1648809460000|2022-04-01 10:37:40|46351.4|46311.4|46351.4|46311.4|46351.4|46311.4|46351.4|46311.4|0
1648809490000|2022-04-01 10:38:10|46346.4|46306.4|46346.4|46306.4|46346.4|46306.4|46346.4|46306.4|1
1648809530000|2022-04-01 10:38:50|46341.4|46301.4|46341.4|46301.4|46341.4|46301.4|46341.4|46301.4|0
1648809540000|2022-04-01 10:39:00|46343.4|46303.4|46343.4|46303.4|46343.4|46303.4|46343.4|46303.4|1
1648809550000|2022-04-01 10:39:10|46346.4|46306.4|46346.4|46306.4|46346.4|46306.4|46346.4|46306.4|0
1648809600000|2022-04-01 10:40:00|||||||||1
1648809610000|2022-04-01 10:40:10|46343.4|46303.4|46313.4|46273.4|46343.4|46303.4|46313.4|46273.4|2
1648809640000|2022-04-01 10:40:40|46303.4|46263.4|46298.4|46258.4|46303.4|46263.4|46296.4|46256.4|0
1648809650000|2022-04-01 10:40:50|46296.4|46256.4|46283.4|46243.4|46296.4|46256.4|46283.4|46243.4|0
1648809660000|2022-04-01 10:41:00|46296.4|46256.4|46288.4|46248.4|46296.4|46256.4|46288.4|46248.4|0
1648809680000|2022-04-01 10:41:20|46290.5|46250.5|46290.5|46250.5|46290.5|46250.5|46290.5|46250.5|0
1648809690000|2022-04-01 10:41:30|46293.4|46253.4|46296.4|46256.4|46296.4|46256.4|46293.4|46253.4|0
1648809740000|2022-04-01 10:42:20|46301.4|46261.4|46313.4|46273.4|46318.4|46278.4|46301.4|46261.4|1
1648809750000|2022-04-01 10:42:30|46316.4|46276.4|46316.4|46276.4|46316.4|46276.4|46316.4|46276.4|0
1648809760000|2022-04-01 10:42:40|46313.4|46273.4|46316.4|46276.4|46316.4|46276.4|46313.4|46273.4|0
1648809800000|2022-04-01 10:43:20|46313.4|46273.4|46316.4|46276.4|46316.4|46276.4|46313.4|46273.4|0
1648809810000|2022-04-01 10:43:30|46314.3|46274.3|46321.4|46281.4|46321.4|46281.4|46314.3|46274.3|1
1648809820000|2022-04-01 10:43:40|46318.4|46278.4|46323.4|46283.4|46336.4|46296.4|46318.4|46278.4|0
1648809830000|2022-04-01 10:43:50|46326.4|46286.4|46326.4|46286.4|46326.4|46286.4|46326.4|46286.4|0
1648809840000|2022-04-01 10:44:00|46323.4|46283.4|46323.4|46283.4|46323.4|46283.4|46323.4|46283.4|0
1648809860000|2022-04-01 10:44:20|46318.4|46278.4|46318.4|46278.4|46318.4|46278.4|46318.4|46278.4|0
1648809890000|2022-04-01 10:44:50|46310.4|46270.4|46316.3|46276.3|46316.3|46276.3|46310.4|46270.4|0
1648809900000|2022-04-01 10:45:00|46318.4|46278.4|46328.4|46288.4|46328.4|46288.4|46318.4|46278.4|0
1648809910000|2022-04-01 10:45:10|46323.4|46283.4|46323.4|46283.4|46323.4|46283.4|46323.4|46283.4|0
1648809930000|2022-04-01 10:45:30|46326.3|46286.3|46323.4|46283.4|46326.3|46286.3|46323.4|46283.4|0
1648809950000|2022-04-01 10:45:50|46318.4|46278.4|46321.3|46281.3|46321.3|46281.3|46318.4|46278.4|0
1648809960000|2022-04-01 10:46:00|46326.3|46286.3|46328.4|46288.4|46328.4|46288.4|46326.3|46286.3|0
1648809980000|2022-04-01 10:46:20|46323.4|46283.4|46323.4|46283.4|46323.4|46283.4|46323.4|46283.4|0
1648810010000|2022-04-01 10:46:50|46328.4|46288.4|46323.4|46283.4|46328.4|46288.4|46323.4|46283.4|0
1648810020000|2022-04-01 10:47:00|46326.3|46286.3|46326.3|46286.3|46326.3|46286.3|46326.3|46286.3|0
1648810080000|2022-04-01 10:48:00|46323.4|46283.4|46323.4|46283.4|46323.4|46283.4|46323.4|46283.4|0
1648810090000|2022-04-01 10:48:10|46321.3|46281.3|46321.3|46281.3|46321.3|46281.3|46321.3|46281.3|0
1648810160000|2022-04-01 10:49:20|46328.3|46288.3|46328.3|46288.3|46328.3|46288.3|46328.3|46288.3|1
1648810170000|2022-04-01 10:49:30|46323.3|46283.3|46325.4|46285.4|46325.4|46285.4|46323.3|46283.3|0
1648810180000|2022-04-01 10:49:40|46326.3|46286.3|46323.3|46283.3|46326.3|46286.3|46323.3|46283.3|0
1648810190000|2022-04-01 10:49:50|46328.3|46288.3|46328.3|46288.3|46328.3|46288.3|46328.3|46288.3|0
1648810210000|2022-04-01 10:50:10|46323.3|46283.3|46323.3|46283.3|46323.3|46283.3|46323.3|46283.3|0
1648810260000|2022-04-01 10:51:00|46318.3|46278.3|46321.3|46281.3|46321.3|46281.3|46318.3|46278.3|0
1648810290000|2022-04-01 10:51:30|46309.2|46269.2|46309.2|46269.2|46309.2|46269.2|46309.2|46269.2|1
1648810300000|2022-04-01 10:51:40|46306.3|46266.3|46309.2|46269.2|46309.2|46269.2|46306.3|46266.3|0
1648810310000|2022-04-01 10:51:50|46304.2|46264.2|46304.2|46264.2|46304.2|46264.2|46304.2|46264.2|0
1648810320000|2022-04-01 10:52:00|46291.3|46251.3|46291.3|46251.3|46291.3|46251.3|46291.3|46251.3|0
1648810330000|2022-04-01 10:52:10|46289.2|46249.2|46283.3|46243.3|46289.2|46249.2|46281.3|46241.3|2
1648810340000|2022-04-01 10:52:20|46278.3|46238.3|46278.3|46238.3|46278.3|46238.3|46278.3|46238.3|0
1648810350000|2022-04-01 10:52:30|46276.3|46236.3|46273.3|46233.3|46276.3|46236.3|46273.3|46233.3|0
1648810360000|2022-04-01 10:52:40|46276.3|46236.3|46278.3|46238.3|46278.3|46238.3|46273.3|46233.3|0
1648810370000|2022-04-01 10:52:50|46276.3|46236.3|46276.3|46236.3|46276.3|46236.3|46276.3|46236.3|0
1648810380000|2022-04-01 10:53:00|46273.3|46233.3|46273.3|46233.3|46283.3|46243.3|46273.3|46233.3|0
1648810410000|2022-04-01 10:53:30|46271.3|46231.3|46268.3|46228.3|46271.3|46231.3|46268.3|46228.3|0
1648810420000|2022-04-01 10:53:40|46278.3|46238.3|46263.3|46223.3|46278.3|46238.3|46263.3|46223.3|0
1648810430000|2022-04-01 10:53:50|46265.3|46225.3|46268.3|46228.3|46268.3|46228.3|46265.3|46225.3|0
1648810470000|2022-04-01 10:54:30|46266.3|46226.3|46258.3|46218.3|46266.3|46226.3|46258.3|46218.3|3
1648810480000|2022-04-01 10:54:40|46256.3|46216.3|46268.3|46228.3|46268.3|46228.3|46256.3|46216.3|2
1648810510000|2022-04-01 10:55:10|46263.3|46223.3|46268.3|46228.3|46268.3|46228.3|46258.3|46218.3|0
1648810520000|2022-04-01 10:55:20|46266.2|46226.2|46268.3|46228.3|46268.3|46228.3|46263.3|46223.3|0
1648810560000|2022-04-01 10:56:00|46265.3|46225.3|46256.2|46216.2|46268.3|46228.3|46256.2|46216.2|0
1648810570000|2022-04-01 10:56:10|46254.2|46214.2|46263.3|46223.3|46263.3|46223.3|46254.2|46214.2|1
1648810590000|2022-04-01 10:56:30|46261.2|46221.2|46263.3|46223.3|46263.3|46223.3|46261.2|46221.2|0
1648810640000|2022-04-01 10:57:20|46248.3|46208.3|46243.3|46203.3|46248.3|46208.3|46243.3|46203.3|0
1648810650000|2022-04-01 10:57:30|46238.3|46198.3|46218.3|46178.3|46238.3|46198.3|46218.3|46178.3|1
1648810660000|2022-04-01 10:57:40|46211.2|46171.2|46213.3|46173.3|46213.3|46173.3|46208.3|46168.3|2
1648810670000|2022-04-01 10:57:50|46208.3|46168.3|46208.3|46168.3|46208.3|46168.3|46198.3|46158.3|4
1648810700000|2022-04-01 10:58:20|46211.2|46171.2|46211.2|46171.2|46211.2|46171.2|46211.2|46171.2|0
1648810710000|2022-04-01 10:58:30|46214.2|46174.2|46211.2|46171.2|46214.2|46174.2|46206.2|46166.2|1
1648810730000|2022-04-01 10:58:50|46208.3|46168.3|46211.2|46171.2|46211.2|46171.2|46208.3|46168.3|0
1648810740000|2022-04-01 10:59:00|46213.3|46173.3|46216.2|46176.2|46216.2|46176.2|46213.3|46173.3|0
1648810790000|2022-04-01 10:59:50|46213.2|46173.2|46208.2|46168.2|46213.2|46173.2|46208.2|46168.2|0
1648810800000|2022-04-01 11:00:00|46210.3|46170.3|46213.2|46173.2|46213.2|46173.2|46210.3|46170.3|0
1648810810000|2022-04-01 11:00:10|46230.3|46190.3|46238.2|46198.2|46238.2|46198.2|46230.3|46190.3|2
1648810860000|2022-04-01 11:01:00|46236.2|46196.2|46245.3|46205.3|46245.3|46205.3|46236.2|46196.2|1
1648810870000|2022-04-01 11:01:10|46248.2|46208.2|46248.2|46208.2|46248.2|46208.2|46248.2|46208.2|0
1648810910000|2022-04-01 11:01:50|46251.2|46211.2|46251.2|46211.2|46251.2|46211.2|46248.2|46208.2|0
1648810920000|2022-04-01 11:02:00|46248.2|46208.2|46248.2|46208.2|46256.2|46216.2|46248.2|46208.2|1
1648810930000|2022-04-01 11:02:10|46251.2|46211.2|46268.2|46228.2|46276.2|46236.2|46251.2|46211.2|1
1648810940000|2022-04-01 11:02:20|46263.2|46223.2|46268.2|46228.2|46268.2|46228.2|46263.2|46223.2|0
1648810950000|2022-04-01 11:02:30|46266.2|46226.2|46268.2|46228.2|46268.2|46228.2|46266.2|46226.2|0
1648810960000|2022-04-01 11:02:40|46266.2|46226.2|46248.2|46208.2|46266.2|46226.2|46236.2|46196.2|24
1648810970000|2022-04-01 11:02:50|46246.2|46206.2|46246.2|46206.2|46246.2|46206.2|46246.2|46206.2|0
1648810980000|2022-04-01 11:03:00|46251.2|46211.2|46256.2|46216.2|46256.2|46216.2|46251.2|46211.2|1
1648810990000|2022-04-01 11:03:10|46253.2|46213.2|46256.2|46216.2|46256.2|46216.2|46253.2|46213.2|0
1648811020000|2022-04-01 11:03:40|46253.2|46213.2|46253.2|46213.2|46253.2|46213.2|46253.2|46213.2|0
1648811040000|2022-04-01 11:04:00|46248.2|46208.2|46248.2|46208.2|46248.2|46208.2|46248.2|46208.2|2
1648811080000|2022-04-01 11:04:40|46246.2|46206.2|46243.2|46203.2|46246.2|46206.2|46241.2|46201.2|0
1648811120000|2022-04-01 11:05:20|46241.1|46201.1|46228.2|46188.2|46241.1|46201.1|46228.2|46188.2|1
1648811130000|2022-04-01 11:05:30|46231.1|46191.1|46231.1|46191.1|46231.1|46191.1|46228.2|46188.2|0
1648811140000|2022-04-01 11:05:40|46228.2|46188.2|46228.2|46188.2|46228.2|46188.2|46228.2|46188.2|0
1648811150000|2022-04-01 11:05:50|46221.1|46181.1|46221.1|46181.1|46221.1|46181.1|46221.1|46181.1|0
1648811160000|2022-04-01 11:06:00|46226.1|46186.1|46221.1|46181.1|46226.1|46186.1|46221.1|46181.1|0
1648811190000|2022-04-01 11:06:30|46224.1|46184.1|46224.1|46184.1|46224.1|46184.1|46224.1|46184.1|0
1648811200000|2022-04-01 11:06:40|46232.3|46192.3|46231.1|46191.1|46238.2|46198.2|46231.1|46191.1|1
1648811210000|2022-04-01 11:06:50|46238.2|46198.2|46229.1|46189.1|46238.2|46198.2|46229.1|46189.1|3
1648811220000|2022-04-01 11:07:00|46226.1|46186.1|46263.2|46223.2|46271.1|46231.1|46226.1|46186.1|15
1648811230000|2022-04-01 11:07:10|46266.1|46226.1|46263.2|46223.2|46266.1|46226.1|46263.2|46223.2|0
1648811240000|2022-04-01 11:07:20|46258.2|46218.2|46253.2|46213.2|46258.2|46218.2|46253.2|46213.2|0
1648811250000|2022-04-01 11:07:30|46245.2|46205.2|46245.2|46205.2|46245.2|46205.2|46245.2|46205.2|0
1648811260000|2022-04-01 11:07:40|46248.2|46208.2|46231.1|46191.1|46251.1|46211.1|46223.2|46183.2|1
1648811270000|2022-04-01 11:07:50|46226.1|46186.1|46230.2|46190.2|46230.2|46190.2|46223.2|46183.2|0
1648811280000|2022-04-01 11:08:00|46231.1|46191.1|46233.2|46193.2|46233.2|46193.2|46231.1|46191.1|0
1648811290000|2022-04-01 11:08:10|46229.1|46189.1|46229.1|46189.1|46231.1|46191.1|46224.1|46184.1|0
1648811310000|2022-04-01 11:08:30|46239.1|46199.1|46229.1|46189.1|46239.1|46199.1|46229.1|46189.1|0
1648811320000|2022-04-01 11:08:40|46231.1|46191.1|46243.2|46203.2|46248.2|46208.2|46227|46187|21
1648811330000|2022-04-01 11:08:50|46241.1|46201.1|46238.2|46198.2|46241.1|46201.1|46238.2|46198.2|0
1648811340000|2022-04-01 11:09:00|46236.1|46196.1|46238.2|46198.2|46238.2|46198.2|46235.2|46195.2|0
1648811350000|2022-04-01 11:09:10|46231.1|46191.1|46233.2|46193.2|46233.2|46193.2|46226.1|46186.1|0
1648811360000|2022-04-01 11:09:20|46238.2|46198.2|46236.1|46196.1|46238.2|46198.2|46236.1|46196.1|0
1648811370000|2022-04-01 11:09:30|46233.2|46193.2|46231.1|46191.1|46233.2|46193.2|46231.1|46191.1|0
1648811390000|2022-04-01 11:09:50|46233.1|46193.1|46231.1|46191.1|46233.1|46193.1|46231.1|46191.1|0
1648811400000|2022-04-01 11:10:00|46233.1|46193.1|46243.1|46203.1|46243.1|46203.1|46233.1|46193.1|0
1648811410000|2022-04-01 11:10:10|46241.1|46201.1|46241.1|46201.1|46241.1|46201.1|46241.1|46201.1|0
1648811420000|2022-04-01 11:10:20|46260|46220|46269.1|46229.1|46271.1|46231.1|46260|46220|2
1648811430000|2022-04-01 11:10:30|46267|46227|46266.1|46226.1|46272|46232|46264.1|46224.1|0
1648811440000|2022-04-01 11:10:40|46268.1|46228.1|46273.1|46233.1|46276.1|46236.1|46268.1|46228.1|1
1648811460000|2022-04-01 11:11:00|46271.1|46231.1|46268.1|46228.1|46273.1|46233.1|46268.1|46228.1|2
1648811470000|2022-04-01 11:11:10|46273.1|46233.1|46273.1|46233.1|46273.1|46233.1|46273.1|46233.1|0
1648811490000|2022-04-01 11:11:30|46271.1|46231.1|46263.1|46223.1|46271.1|46231.1|46263.1|46223.1|0
1648811500000|2022-04-01 11:11:40|46253.1|46213.1|46256.1|46216.1|46261.1|46221.1|46253.1|46213.1|0
1648811510000|2022-04-01 11:11:50|46253.1|46213.1|46253.1|46213.1|46253.1|46213.1|46253.1|46213.1|0
1648811520000|2022-04-01 11:12:00|46246.1|46206.1|46251.1|46211.1|46251.1|46211.1|46246.1|46206.1|0
1648811530000|2022-04-01 11:12:10|46246.1|46206.1|46241.1|46201.1|46246.1|46206.1|46241.1|46201.1|0
1648811550000|2022-04-01 11:12:30|46239|46199|46239|46199|46239|46199|46239|46199|0
1648811560000|2022-04-01 11:12:40|46244|46204|46249|46209|46251.1|46211.1|46244|46204|0
1648811600000|2022-04-01 11:13:20|46239|46199|46249|46209|46252|46212|46239|46199|0
1648811610000|2022-04-01 11:13:30|46251.1|46211.1|46254|46214|46254|46214|46251.1|46211.1|0
1648811650000|2022-04-01 11:14:10|46228.1|46188.1|46221.1|46181.1|46231.1|46191.1|46221.1|46181.1|1
1648811660000|2022-04-01 11:14:20|46216.1|46176.1|46221.1|46181.1|46221.1|46181.1|46216.1|46176.1|1
1648811670000|2022-04-01 11:14:30|46231.1|46191.1|46223.1|46183.1|46231.1|46191.1|46223.1|46183.1|0
1648811680000|2022-04-01 11:14:40|46228.1|46188.1|46228.1|46188.1|46228.1|46188.1|46228.1|46188.1|0
1648811690000|2022-04-01 11:14:50|46223.1|46183.1|46221.1|46181.1|46223.1|46183.1|46206.1|46166.1|0
1648811700000|2022-04-01 11:15:00|46218.1|46178.1|46218.1|46178.1|46218.1|46178.1|46218.1|46178.1|0
1648811710000|2022-04-01 11:15:10|46228.1|46188.1|46223.1|46183.1|46228.1|46188.1|46223.1|46183.1|0
1648811720000|2022-04-01 11:15:20|46226.1|46186.1|46236.1|46196.1|46236.1|46196.1|46226.1|46186.1|1
1648811740000|2022-04-01 11:15:40|46236|46196|46236|46196|46236|46196|46236|46196|0
1648811760000|2022-04-01 11:16:00|46231|46191|46236|46196|46236|46196|46224|46184|1
1648811770000|2022-04-01 11:16:10|46231|46191|46233.1|46193.1|46233.1|46193.1|46231|46191|0
1648811780000|2022-04-01 11:16:20|46238.1|46198.1|46238.1|46198.1|46238.1|46198.1|46238.1|46198.1|0
1648811790000|2022-04-01 11:16:30|46233.1|46193.1|46231|46191|46233.1|46193.1|46231|46191|0
1648811800000|2022-04-01 11:16:40|46228.1|46188.1|46228.1|46188.1|46228.1|46188.1|46228.1|46188.1|0
1648811810000|2022-04-01 11:16:50|46226|46186|46227|46187|46229|46189|46226|46186|10
1648811820000|2022-04-01 11:17:00|46224|46184|46224|46184|46224|46184|46224|46184|0
1648811830000|2022-04-01 11:17:10|46226|46186|46229|46189|46229|46189|46226|46186|0
1648811840000|2022-04-01 11:17:20|46231|46191|46239|46199|46239|46199|46231|46191|0
1648811860000|2022-04-01 11:17:40|46241.9|46201.9|46244|46204|46244|46204|46239|46199|0
1648811880000|2022-04-01 11:18:00|46246|46206|46259|46219|46259|46219|46246|46206|1
1648811890000|2022-04-01 11:18:10|46261|46221|46281.9|46241.9|46281.9|46241.9|46261|46221|0
1648811900000|2022-04-01 11:18:20|46279|46239|46264|46224|46279|46239|46264|46224|2
1648811910000|2022-04-01 11:18:30|46261|46221|46259|46219|46261|46221|46259|46219|1
1648811920000|2022-04-01 11:18:40|46256.9|46216.9|46259|46219|46259|46219|46254|46214|1
1648811930000|2022-04-01 11:18:50|46264|46224|46264|46224|46264|46224|46264|46224|0
1648811950000|2022-04-01 11:19:10|46259|46219|46259|46219|46259|46219|46259|46219|0
1648811960000|2022-04-01 11:19:20|46256.9|46216.9|46254|46214|46256.9|46216.9|46254|46214|0
1648811980000|2022-04-01 11:19:40|46249|46209|46249|46209|46249|46209|46249|46209|0
1648811990000|2022-04-01 11:19:50|46251|46211|46254|46214|46254|46214|46251|46211|0
1648812010000|2022-04-01 11:20:10|46249|46209|46259|46219|46259|46219|46249|46209|0
1648812020000|2022-04-01 11:20:20|46261|46221|46249|46209|46264|46224|46249|46209|0
1648812030000|2022-04-01 11:20:30|46254|46214|46254|46214|46254|46214|46254|46214|0
1648812060000|2022-04-01 11:21:00|46251.9|46211.9|46249|46209|46251.9|46211.9|46234|46194|1
1648812080000|2022-04-01 11:21:20|46251.9|46211.9|46249|46209|46251.9|46211.9|46249|46209|0
1648812100000|2022-04-01 11:21:40|46248.9|46208.9|46248.9|46208.9|46248.9|46208.9|46248.9|46208.9|0
1648812110000|2022-04-01 11:21:50|46246.9|46206.9|46246.9|46206.9|46246.9|46206.9|46243.9|46203.9|0
1648812120000|2022-04-01 11:22:00|46258.9|46218.9|46258.9|46218.9|46258.9|46218.9|46258.9|46218.9|2
1648812180000|2022-04-01 11:23:00|46248.9|46208.9|46248.9|46208.9|46248.9|46208.9|46248.9|46208.9|1
1648812190000|2022-04-01 11:23:10|46246.9|46206.9|46233.9|46193.9|46246.9|46206.9|46233.9|46193.9|1
1648812200000|2022-04-01 11:23:20|46229.8|46189.8|46243.9|46203.9|46243.9|46203.9|46229.8|46189.8|3
1648812240000|2022-04-01 11:24:00|46288|46248|46288|46248|46288|46248|46288|46248|6
1648812250000|2022-04-01 11:24:10|46293.9|46253.9|46293.9|46253.9|46293.9|46253.9|46293.9|46253.9|0
1648812260000|2022-04-01 11:24:20|46288|46248|46286|46246|46288|46248|46280|46240|2
1648812270000|2022-04-01 11:24:30|46283|46243|46283.9|46243.9|46283.9|46243.9|46276|46236|0
1648812280000|2022-04-01 11:24:40|46281|46241|46273.9|46233.9|46281|46241|46271|46231|0
1648812290000|2022-04-01 11:24:50|46276|46236|46278|46238|46278|46238|46276|46236|0
1648812300000|2022-04-01 11:25:00|46298|46258|46298|46258|46298|46258|46298|46258|3
1648812340000|2022-04-01 11:25:40|46288|46248|46291|46251|46291|46251|46288|46248|0
1648812350000|2022-04-01 11:25:50|46290.9|46250.9|46288|46248|46290.9|46250.9|46288|46248|1
1648812360000|2022-04-01 11:26:00|46285.9|46245.9|46288.9|46248.9|46288.9|46248.9|46285.9|46245.9|0
1648812370000|2022-04-01 11:26:10|46285.9|46245.9|46270.9|46230.9|46291.9|46251.9|46268.9|46228.9|1
1648812380000|2022-04-01 11:26:20|46275.9|46235.9|46275.9|46235.9|46275.9|46235.9|46275.9|46235.9|0
1648812390000|2022-04-01 11:26:30|46273.9|46233.9|46273.9|46233.9|46273.9|46233.9|46273.9|46233.9|0
1648812400000|2022-04-01 11:26:40|46270.9|46230.9|46263.9|46223.9|46270.9|46230.9|46263.9|46223.9|1
1648812410000|2022-04-01 11:26:50|46265.9|46225.9|46273|46233|46273|46233|46265.9|46225.9|0
1648812420000|2022-04-01 11:27:00|46270.9|46230.9|46265.9|46225.9|46270.9|46230.9|46265.9|46225.9|0
1648812430000|2022-04-01 11:27:10|46268.9|46228.9|46268.9|46228.9|46268.9|46228.9|46268.9|46228.9|0
1648812450000|2022-04-01 11:27:30|46258|46218|46253|46213|46258|46218|46253|46213|2
1648812480000|2022-04-01 11:28:00|46255|46215|46278|46238|46278|46238|46255|46215|0
1648812490000|2022-04-01 11:28:10|46280.9|46240.9|46283|46243|46283|46243|46280.9|46240.9|0
1648812510000|2022-04-01 11:28:30|46285.9|46245.9|46263.9|46223.9|46285.9|46245.9|46263.9|46223.9|0
1648812520000|2022-04-01 11:28:40|46260.9|46220.9|46263.9|46223.9|46265.9|46225.9|46258|46218|0
1648812530000|2022-04-01 11:28:50|46258|46218|46253.9|46213.9|46258|46218|46253.9|46213.9|0
1648812540000|2022-04-01 11:29:00|46250.9|46210.9|46250.9|46210.9|46253.9|46213.9|46250.9|46210.9|0
1648812550000|2022-04-01 11:29:10|46253.9|46213.9|46255.9|46215.9|46255.9|46215.9|46253.9|46213.9|0
1648812580000|2022-04-01 11:29:40|46253.9|46213.9|46253.9|46213.9|46253.9|46213.9|46253.9|46213.9|1
1648812600000|2022-04-01 11:30:00|46250.9|46210.9|46253.9|46213.9|46253.9|46213.9|46250.9|46210.9|0
1648812610000|2022-04-01 11:30:10|46250.9|46210.9|46250.9|46210.9|46250.9|46210.9|46250.9|46210.9|0
1648812630000|2022-04-01 11:30:30|46245|46205|46245|46205|46245|46205|46245|46205|1
1648812640000|2022-04-01 11:30:40|46247.9|46207.9|46260.9|46220.9|46260.9|46220.9|46247.9|46207.9|0
1648812650000|2022-04-01 11:30:50|46255.9|46215.9|46252.9|46212.9|46255.9|46215.9|46252.9|46212.9|0
1648812660000|2022-04-01 11:31:00|46250.9|46210.9|46277.9|46237.9|46280.9|46240.9|46250.9|46210.9|5
1648812670000|2022-04-01 11:31:10|46275|46235|46275|46235|46280.9|46240.9|46275|46235|0
1648812680000|2022-04-01 11:31:20|46287.9|46247.9|46283.9|46243.9|46287.9|46247.9|46277.9|46237.9|3
1648812690000|2022-04-01 11:31:30|46280.9|46240.9|46282.9|46242.9|46282.9|46242.9|46277.9|46237.9|0
1648812700000|2022-04-01 11:31:40|46285.9|46245.9|46285.9|46245.9|46285.9|46245.9|46285.9|46245.9|0
1648812710000|2022-04-01 11:31:50|46287.9|46247.9|46293.8|46253.8|46293.8|46253.8|46280|46240|0
1648812720000|2022-04-01 11:32:00|46290.9|46250.9|46300.9|46260.9|46300.9|46260.9|46290.9|46250.9|0
1648812730000|2022-04-01 11:32:10|46297.9|46257.9|46290.9|46250.9|46297.9|46257.9|46287.9|46247.9|0
1648812780000|2022-04-01 11:33:00|46288.8|46248.8|46290.9|46250.9|46290.9|46250.9|46285.9|46245.9|0
1648812790000|2022-04-01 11:33:10|46288.8|46248.8|46287.9|46247.9|46288.8|46248.8|46285.9|46245.9|0
1648812810000|2022-04-01 11:33:30|46290.9|46250.9|46288.8|46248.8|46293.8|46253.8|46288.8|46248.8|0
1648812820000|2022-04-01 11:33:40|46283.8|46243.8|46285.9|46245.9|46285.9|46245.9|46283.8|46243.8|1
1648812830000|2022-04-01 11:33:50|46283.8|46243.8|46280.9|46240.9|46283.8|46243.8|46280.9|46240.9|0
1648812840000|2022-04-01 11:34:00|46292|46252|46287.9|46247.9|46297.9|46257.9|46287.9|46247.9|1
1648812850000|2022-04-01 11:34:10|46290.9|46250.9|46287.9|46247.9|46290.9|46250.9|46287.9|46247.9|0
1648812860000|2022-04-01 11:34:20|46290.9|46250.9|46290.9|46250.9|46290.9|46250.9|46290.9|46250.9|0
1648812870000|2022-04-01 11:34:30|46287.9|46247.9|46282.9|46242.9|46290.9|46250.9|46282.9|46242.9|0
1648812880000|2022-04-01 11:34:40|46284.9|46244.9|46295.9|46255.9|46295.9|46255.9|46284.9|46244.9|0
1648812890000|2022-04-01 11:34:50|46277.9|46237.9|46277.9|46237.9|46277.9|46237.9|46277.9|46237.9|5
1648812910000|2022-04-01 11:35:10|46274.9|46234.9|46262.9|46222.9|46274.9|46234.9|46262.9|46222.9|2
1648812920000|2022-04-01 11:35:20|46272.9|46232.9|46272.9|46232.9|46272.9|46232.9|46272.9|46232.9|5
1648812950000|2022-04-01 11:35:50|46275.9|46235.9|46272.9|46232.9|46275.9|46235.9|46272.9|46232.9|0
1648812960000|2022-04-01 11:36:00|46270.9|46230.9|46272.9|46232.9|46272.9|46232.9|46270.9|46230.9|1
1648813020000|2022-04-01 11:37:00|46267.9|46227.9|46262.9|46222.9|46272.9|46232.9|46262.9|46222.9|0
1648813040000|2022-04-01 11:37:20|46272.9|46232.9|46272.9|46232.9|46272.9|46232.9|46272.9|46232.9|4
1648813050000|2022-04-01 11:37:30|46274.9|46234.9|46274.9|46234.9|46274.9|46234.9|46274.9|46234.9|0
1648813060000|2022-04-01 11:37:40|46262.9|46222.9|46262.9|46222.9|46262.9|46222.9|46262.9|46222.9|1
1648813080000|2022-04-01 11:38:00|46272.9|46232.9|46272.9|46232.9|46272.9|46232.9|46272.9|46232.9|0
1648813090000|2022-04-01 11:38:10|46274.9|46234.9|46277.9|46237.9|46277.9|46237.9|46274.9|46234.9|3
1648813100000|2022-04-01 11:38:20|46275.8|46235.8|46275.8|46235.8|46277.9|46237.9|46275.8|46235.8|0
1648813110000|2022-04-01 11:38:30|46277.9|46237.9|46277.9|46237.9|46277.9|46237.9|46277.9|46237.9|0
1648813120000|2022-04-01 11:38:40|46294.9|46254.9|46297.9|46257.9|46297.9|46257.9|46294.9|46254.9|7
1648813130000|2022-04-01 11:38:50|46287.9|46247.9|46287.9|46247.9|46287.9|46247.9|46287.9|46247.9|0
1648813140000|2022-04-01 11:39:00|46285.8|46245.8|46282.9|46242.9|46285.8|46245.8|46282.9|46242.9|0
1648813150000|2022-04-01 11:39:10|46316.9|46276.9|46322.9|46282.9|46322.9|46282.9|46312.9|46272.9|5
1648813160000|2022-04-01 11:39:20|46316.7|46276.7|46316.7|46276.7|46316.7|46276.7|46316.7|46276.7|1
1648813170000|2022-04-01 11:39:30|46307.9|46267.9|46307.9|46267.9|46307.9|46267.9|46307.9|46267.9|0
1648813180000|2022-04-01 11:39:40|46309.9|46269.9|46307.9|46267.9|46312.9|46272.9|46297.9|46257.9|1
1648813190000|2022-04-01 11:39:50|46310.8|46270.8|46317.9|46277.9|46320.8|46280.8|46310.8|46270.8|0
1648813200000|2022-04-01 11:40:00|46307.9|46267.9|46307.9|46267.9|46307.9|46267.9|46307.9|46267.9|0
1648813210000|2022-04-01 11:40:10|46317.9|46277.9|46317.9|46277.9|46322.9|46282.9|46312.9|46272.9|0
1648813220000|2022-04-01 11:40:20|46327.9|46287.9|46323.8|46283.8|46327.9|46287.9|46323.8|46283.8|2
1648813230000|2022-04-01 11:40:30|46317.8|46277.8|46315.8|46275.8|46317.8|46277.8|46312.8|46272.8|0
1648813250000|2022-04-01 11:40:50|46318.8|46278.8|46324.9|46284.9|46324.9|46284.9|46315.8|46275.8|1
1648813260000|2022-04-01 11:41:00|46327.8|46287.8|46317.8|46277.8|46327.8|46287.8|46317.8|46277.8|1
1648813270000|2022-04-01 11:41:10|||||||||25
1648813290000|2022-04-01 11:41:30|46337.8|46297.8|46337.8|46297.8|46337.8|46297.8|46337.8|46297.8|1
1648813310000|2022-04-01 11:41:50|46340.8|46300.8|46340.8|46300.8|46340.8|46300.8|46340.8|46300.8|0
1648813350000|2022-04-01 11:42:30|46342.8|46302.8|46345.8|46305.8|46345.8|46305.8|46342.8|46302.8|0
1648813360000|2022-04-01 11:42:40|46342.8|46302.8|46340.8|46300.8|46342.8|46302.8|46340.8|46300.8|0
1648813380000|2022-04-01 11:43:00|46343.7|46303.7|46355.8|46315.8|46355.8|46315.8|46343.7|46303.7|1
1648813390000|2022-04-01 11:43:10|46357.8|46317.8|46357.8|46317.8|46357.8|46317.8|46357.8|46317.8|0
1648813400000|2022-04-01 11:43:20|46359.9|46319.9|46362.8|46322.8|46362.8|46322.8|46359.9|46319.9|0
1648813410000|2022-04-01 11:43:30|46370.8|46330.8|46367.8|46327.8|46373.7|46333.7|46367.8|46327.8|0
1648813420000|2022-04-01 11:43:40|46365.8|46325.8|46362.8|46322.8|46365.8|46325.8|46362.8|46322.8|0
1648813430000|2022-04-01 11:43:50|46352.8|46312.8|46352.8|46312.8|46352.8|46312.8|46352.8|46312.8|1
1648813440000|2022-04-01 11:44:00|46342.8|46302.8|46353.7|46313.7|46353.7|46313.7|46342.8|46302.8|1
1648813450000|2022-04-01 11:44:10|46347.8|46307.8|46350.8|46310.8|46350.8|46310.8|46347.8|46307.8|0
1648813460000|2022-04-01 11:44:20|46353.7|46313.7|46353.7|46313.7|46353.7|46313.7|46353.7|46313.7|0
1648813470000|2022-04-01 11:44:30|46355.8|46315.8|46357.8|46317.8|46360.8|46320.8|46355.8|46315.8|0
1648813490000|2022-04-01 11:44:50|46353.7|46313.7|46353.7|46313.7|46353.7|46313.7|46353.7|46313.7|0
1648813500000|2022-04-01 11:45:00|46347.8|46307.8|46343.7|46303.7|46347.8|46307.8|46343.7|46303.7|0
1648813510000|2022-04-01 11:45:10|46340.8|46300.8|46357.8|46317.8|46357.8|46317.8|46340.8|46300.8|0
1648813540000|2022-04-01 11:45:40|46365.8|46325.8|46365.8|46325.8|46365.8|46325.8|46357.8|46317.8|3
1648813560000|2022-04-01 11:46:00|46363.7|46323.7|46355.8|46315.8|46363.7|46323.7|46355.8|46315.8|1
1648813580000|2022-04-01 11:46:20|46357.8|46317.8|46352.8|46312.8|46357.8|46317.8|46352.8|46312.8|0
1648813590000|2022-04-01 11:46:30|46355.8|46315.8|46355.8|46315.8|46355.8|46315.8|46355.8|46315.8|0
1648813600000|2022-04-01 11:46:40|46355.7|46315.7|46355.7|46315.7|46355.7|46315.7|46355.7|46315.7|0
1648813610000|2022-04-01 11:46:50|46360.7|46320.7|46365.7|46325.7|46365.7|46325.7|46357.8|46317.8|0
1648813620000|2022-04-01 11:47:00|46367.8|46327.8|46370.7|46330.7|46370.7|46330.7|46367.8|46327.8|0
1648813630000|2022-04-01 11:47:10|46369.8|46329.8|46365.7|46325.7|46375.7|46335.7|46365.7|46325.7|2
1648813660000|2022-04-01 11:47:40|46370.7|46330.7|46377.8|46337.8|46377.8|46337.8|46370.7|46330.7|1
1648813670000|2022-04-01 11:47:50|46379.8|46339.8|46384.8|46344.8|46384.8|46344.8|46379.8|46339.8|0
1648813680000|2022-04-01 11:48:00|46387.8|46347.8|46395.7|46355.7|46395.7|46355.7|46387.8|46347.8|0
1648813700000|2022-04-01 11:48:20|46397.8|46357.8|46402.8|46362.8|46402.8|46362.8|46397.8|46357.8|0
1648813710000|2022-04-01 11:48:30|46404.8|46364.8|46404.8|46364.8|46404.8|46364.8|46402.8|46362.8|1
1648813720000|2022-04-01 11:48:40|46402.8|46362.8|46402.8|46362.8|46402.8|46362.8|46402.8|46362.8|0
1648813730000|2022-04-01 11:48:50|46404.8|46364.8|46409.8|46369.8|46409.8|46369.8|46404.8|46364.8|0
1648813740000|2022-04-01 11:49:00|46415.7|46375.7|46415.7|46375.7|46415.7|46375.7|46415.7|46375.7|0
1648813770000|2022-04-01 11:49:30|46418.7|46378.7|46422.8|46382.8|46422.8|46382.8|46418.7|46378.7|1
1648813780000|2022-04-01 11:49:40|46424.8|46384.8|46417.8|46377.8|46443.7|46403.7|46417.8|46377.8|18
1648813800000|2022-04-01 11:50:00|46415.7|46375.7|46412.8|46372.8|46417.8|46377.8|46412.8|46372.8|0
1648813810000|2022-04-01 11:50:10|46417.8|46377.8|46405.7|46365.7|46417.8|46377.8|46405.7|46365.7|0
1648813820000|2022-04-01 11:50:20|46402.8|46362.8|46395.7|46355.7|46403.7|46363.7|46395.7|46355.7|0
1648813830000|2022-04-01 11:50:30|46393.7|46353.7|46393.7|46353.7|46395.7|46355.7|46393.7|46353.7|1
1648813850000|2022-04-01 11:50:50|46405.7|46365.7|46417.7|46377.7|46417.7|46377.7|46403.7|46363.7|1
1648813860000|2022-04-01 11:51:00|46410.7|46370.7|46397.7|46357.7|46410.7|46370.7|46392.7|46352.7|2
1648813880000|2022-04-01 11:51:20|46403.7|46363.7|46407.7|46367.7|46407.7|46367.7|46403.7|46363.7|4
1648813910000|2022-04-01 11:51:50|46411.8|46371.8|46402.7|46362.7|46414.8|46374.8|46402.7|46362.7|2
1648813920000|2022-04-01 11:52:00|46404.8|46364.8|46405.7|46365.7|46414.8|46374.8|46404.8|46364.8|0
1648813930000|2022-04-01 11:52:10|46397.7|46357.7|46397.7|46357.7|46397.7|46357.7|46397.7|46357.7|0
1648813940000|2022-04-01 11:52:20|46404.8|46364.8|46402.7|46362.7|46408.9|46368.9|46402.7|46362.7|1
1648813950000|2022-04-01 11:52:30|46399.8|46359.8|46399.8|46359.8|46404.8|46364.8|46399.8|46359.8|0
1648813970000|2022-04-01 11:52:50|46401.8|46361.8|46401.8|46361.8|46401.8|46361.8|46401.8|46361.8|0
1648813980000|2022-04-01 11:53:00|46407.7|46367.7|46407.7|46367.7|46407.7|46367.7|46407.7|46367.7|0
1648813990000|2022-04-01 11:53:10|46404.8|46364.8|46404.8|46364.8|46404.8|46364.8|46404.8|46364.8|0
1648814000000|2022-04-01 11:53:20|46407.7|46367.7|46419.8|46379.8|46419.8|46379.8|46407.7|46367.7|0
1648814020000|2022-04-01 11:53:40|46422.7|46382.7|46449.8|46409.8|46449.8|46409.8|46422.7|46382.7|1
1648814030000|2022-04-01 11:53:50|46464.8|46424.8|46466.8|46426.8|46468.8|46428.8|46463.8|46423.8|5
1648814040000|2022-04-01 11:54:00|46464.8|46424.8|46463.8|46423.8|46464.8|46424.8|46461.8|46421.8|1
1648814050000|2022-04-01 11:54:10|46466.8|46426.8|46457.7|46417.7|46466.8|46426.8|46454.8|46414.8|1
1648814060000|2022-04-01 11:54:20|46455.7|46415.7|46459.8|46419.8|46464.8|46424.8|46455.7|46415.7|0
1648814070000|2022-04-01 11:54:30|46456.8|46416.8|46461.8|46421.8|46464.8|46424.8|46447.7|46407.7|1
1648814080000|2022-04-01 11:54:40|46462.7|46422.7|46462.7|46422.7|46464.8|46424.8|46462.7|46422.7|1
1648814090000|2022-04-01 11:54:50|46460.7|46420.7|46462.7|46422.7|46462.7|46422.7|46460.7|46420.7|0
1648814100000|2022-04-01 11:55:00|46464.7|46424.7|46459.7|46419.7|46467.7|46427.7|46459.7|46419.7|0
1648814110000|2022-04-01 11:55:10|46457.7|46417.7|46457.7|46417.7|46457.7|46417.7|46454.7|46414.7|0
1648814120000|2022-04-01 11:55:20|46459.7|46419.7|46486.8|46446.8|46486.8|46446.8|46459.7|46419.7|3
1648814130000|2022-04-01 11:55:30|46488.8|46448.8|46476.8|46436.8|46488.8|46448.8|46474.7|46434.7|1
1648814140000|2022-04-01 11:55:40|46479.7|46439.7|46479.7|46439.7|46481.8|46441.8|46479.7|46439.7|0
1648814150000|2022-04-01 11:55:50|46476.8|46436.8|46477.7|46437.7|46488.6|46448.6|46476.8|46436.8|4
1648814160000|2022-04-01 11:56:00|46487.7|46447.7|46487.7|46447.7|46487.7|46447.7|46487.7|46447.7|0
1648814170000|2022-04-01 11:56:10|46477.7|46437.7|46487.7|46447.7|46487.7|46447.7|46477.7|46437.7|0
1648814180000|2022-04-01 11:56:20|46493.6|46453.6|46505.7|46465.7|46505.7|46465.7|46493.6|46453.6|0
1648814190000|2022-04-01 11:56:30|46502.7|46462.7|46497.7|46457.7|46505.7|46465.7|46497.7|46457.7|1
1648814200000|2022-04-01 11:56:40|46495.7|46455.7|46503.6|46463.6|46503.6|46463.6|46495.7|46455.7|0
1648814210000|2022-04-01 11:56:50|46487.7|46447.7|46500.7|46460.7|46505.7|46465.7|46487.7|46447.7|1
1648814220000|2022-04-01 11:57:00|46500.6|46460.6|46500.6|46460.6|46500.6|46460.6|46500.6|46460.6|0
1648814230000|2022-04-01 11:57:10|46503.6|46463.6|46503.6|46463.6|46505.6|46465.6|46503.6|46463.6|0
1648814240000|2022-04-01 11:57:20|46498.6|46458.6|46495.6|46455.6|46500.6|46460.6|46495.6|46455.6|0
1648814250000|2022-04-01 11:57:30|46487.7|46447.7|46477.7|46437.7|46488.6|46448.6|46477.7|46437.7|2
1648814260000|2022-04-01 11:57:40|46482.7|46442.7|46490.6|46450.6|46495.6|46455.6|46482.7|46442.7|1
1648814270000|2022-04-01 11:57:50|46488.6|46448.6|46492.7|46452.7|46492.7|46452.7|46485.6|46445.6|0
1648814280000|2022-04-01 11:58:00|46487.7|46447.7|46487.7|46447.7|46487.7|46447.7|46487.7|46447.7|1
1648814290000|2022-04-01 11:58:10|46492.7|46452.7|46497.7|46457.7|46498.8|46458.8|46490.6|46450.6|4
1648814300000|2022-04-01 11:58:20|46500.6|46460.6|46505.6|46465.6|46505.6|46465.6|46500.6|46460.6|3
1648814310000|2022-04-01 11:58:30|46502.7|46462.7|46507.7|46467.7|46510.6|46470.6|46502.7|46462.7|4
1648814320000|2022-04-01 11:58:40|46509.7|46469.7|46490.6|46450.6|46517.7|46477.7|46490.6|46450.6|10
1648814330000|2022-04-01 11:58:50|46493.6|46453.6|46493.6|46453.6|46493.6|46453.6|46493.6|46453.6|6
1648814340000|2022-04-01 11:59:00|46490.6|46450.6|46485.6|46445.6|46490.6|46450.6|46480.6|46440.6|7
1648814350000|2022-04-01 11:59:10|46443.8|46403.8|46449.7|46409.7|46450.6|46410.6|46443.8|46403.8|8
1648814360000|2022-04-01 11:59:20|46452.7|46412.7|46447.7|46407.7|46452.7|46412.7|46442.7|46402.7|3
1648814370000|2022-04-01 11:59:30|46445.6|46405.6|46439.7|46399.7|46445.6|46405.6|46437.7|46397.7|0
1648814380000|2022-04-01 11:59:40|46440.6|46400.6|46434.7|46394.7|46440.6|46400.6|46429.7|46389.7|2
1648814390000|2022-04-01 11:59:50|46437.7|46397.7|46427.7|46387.7|46437.7|46397.7|46427.7|46387.7|0
1648814400000|2022-04-01 12:00:00|46419.7|46379.7|46425.6|46385.6|46427.7|46387.7|46419.7|46379.7|12
1648814410000|2022-04-01 12:00:10|46422.7|46382.7|46427.7|46387.7|46430.6|46390.6|46419.7|46379.7|0
1648814420000|2022-04-01 12:00:20|46425.6|46385.6|46425.6|46385.6|46425.6|46385.6|46422.7|46382.7|0
1648814430000|2022-04-01 12:00:30|46432.7|46392.7|46442.7|46402.7|46442.7|46402.7|46430.6|46390.6|1
1648814440000|2022-04-01 12:00:40|46444.7|46404.7|46449.7|46409.7|46449.7|46409.7|46444.7|46404.7|1
1648814450000|2022-04-01 12:00:50|46451.7|46411.7|46459.7|46419.7|46462.7|46422.7|46451.7|46411.7|0
1648814460000|2022-04-01 12:01:00|46457.6|46417.6|46457.6|46417.6|46457.6|46417.6|46454.7|46414.7|0
1648814470000|2022-04-01 12:01:10|46454.7|46414.7|46464.7|46424.7|46467.6|46427.6|46454.7|46414.7|2
1648814480000|2022-04-01 12:01:20|46466.7|46426.7|46474.7|46434.7|46474.7|46434.7|46464.7|46424.7|3
1648814490000|2022-04-01 12:01:30|46476.7|46436.7|46476.7|46436.7|46479.7|46439.7|46476.7|46436.7|0
1648814500000|2022-04-01 12:01:40|46479.7|46439.7|46479.7|46439.7|46479.7|46439.7|46479.7|46439.7|0
1648814520000|2022-04-01 12:02:00|46477.6|46437.6|46477.6|46437.6|46477.6|46437.6|46477.6|46437.6|0
1648814530000|2022-04-01 12:02:10|46474.7|46434.7|46474.7|46434.7|46474.7|46434.7|46474.7|46434.7|11
1648814550000|2022-04-01 12:02:30|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|6
1648814560000|2022-04-01 12:02:40|46474.7|46434.7|46476.7|46436.7|46476.7|46436.7|46474.7|46434.7|1
1648814580000|2022-04-01 12:03:00|46484.7|46444.7|46479.7|46439.7|46484.7|46444.7|46474.7|46434.7|3
1648814600000|2022-04-01 12:03:20|46482.6|46442.6|46479.7|46439.7|46482.6|46442.6|46479.7|46439.7|0
1648814610000|2022-04-01 12:03:30|||||||||1
1648814620000|2022-04-01 12:03:40|46474.7|46434.7|46469.7|46429.7|46477.6|46437.6|46469.7|46429.7|1
1648814630000|2022-04-01 12:03:50|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|46476.7|46436.7|0
1648814640000|2022-04-01 12:04:00|46479.7|46439.7|46489.7|46449.7|46489.7|46449.7|46479.7|46439.7|4
1648814650000|2022-04-01 12:04:10|46494.7|46454.7|46491.7|46451.7|46497.6|46457.6|46491.7|46451.7|1
1648814660000|2022-04-01 12:04:20|46497.6|46457.6|46494.7|46454.7|46497.6|46457.6|46494.7|46454.7|0
1648814670000|2022-04-01 12:04:30|46498.7|46458.7|46509.7|46469.7|46509.7|46469.7|46498.7|46458.7|0
1648814690000|2022-04-01 12:04:50|46506.7|46466.7|46506.7|46466.7|46511.7|46471.7|46506.7|46466.7|2
1648814700000|2022-04-01 12:05:00|46509.7|46469.7|46509.6|46469.6|46509.7|46469.7|46506.7|46466.7|2
1648814710000|2022-04-01 12:05:10|46506.7|46466.7|46506.7|46466.7|46506.7|46466.7|46506.7|46466.7|0
1648814720000|2022-04-01 12:05:20|46509.6|46469.6|46491.7|46451.7|46509.6|46469.6|46491.7|46451.7|2
1648814730000|2022-04-01 12:05:30|46487.6|46447.6|46484.6|46444.6|46487.6|46447.6|46478.7|46438.7|0
1648814750000|2022-04-01 12:05:50|46491.7|46451.7|46484.6|46444.6|46491.7|46451.7|46484.6|46444.6|0
1648814760000|2022-04-01 12:06:00|46486.7|46446.7|46486.7|46446.7|46486.7|46446.7|46486.7|46446.7|0
1648814770000|2022-04-01 12:06:10|46489.6|46449.6|46489.6|46449.6|46489.6|46449.6|46486.7|46446.7|0
1648814780000|2022-04-01 12:06:20|46491.7|46451.7|46494.6|46454.6|46498.7|46458.7|46491.7|46451.7|1
1648814790000|2022-04-01 12:06:30|46491.7|46451.7|46491.7|46451.7|46491.7|46451.7|46491.7|46451.7|0
1648814800000|2022-04-01 12:06:40|46467.6|46427.6|46461.7|46421.7|46467.6|46427.6|46461.7|46421.7|1
1648814810000|2022-04-01 12:06:50|46459.6|46419.6|46461.7|46421.7|46471.7|46431.7|46451.7|46411.7|3
1648814820000|2022-04-01 12:07:00|46463.7|46423.7|46481.7|46441.7|46481.7|46441.7|46463.7|46423.7|0
1648814830000|2022-04-01 12:07:10|46483.7|46443.7|46471.7|46431.7|46486.7|46446.7|46471.7|46431.7|1
1648814840000|2022-04-01 12:07:20|46474.6|46434.6|46474.6|46434.6|46474.6|46434.6|46474.6|46434.6|0
1648814850000|2022-04-01 12:07:30|46476.7|46436.7|46481.7|46441.7|46481.7|46441.7|46476.7|46436.7|0
1648814860000|2022-04-01 12:07:40|46474.6|46434.6|46474.6|46434.6|46474.6|46434.6|46474.6|46434.6|0
1648814870000|2022-04-01 12:07:50|46476.7|46436.7|46486.7|46446.7|46486.7|46446.7|46476.7|46436.7|0
1648814890000|2022-04-01 12:08:10|46476.7|46436.7|46474.6|46434.6|46476.7|46436.7|46474.6|46434.6|1
1648814900000|2022-04-01 12:08:20|46476.7|46436.7|46481.7|46441.7|46481.7|46441.7|46476.7|46436.7|0
1648814910000|2022-04-01 12:08:30|46466.7|46426.7|46464.6|46424.6|46466.7|46426.7|46464.6|46424.6|0
1648814920000|2022-04-01 12:08:40|46466.7|46426.7|46466.7|46426.7|46466.7|46426.7|46466.7|46426.7|0
1648814930000|2022-04-01 12:08:50|46469.6|46429.6|46466.7|46426.7|46469.6|46429.6|46466.7|46426.7|0
1648814940000|2022-04-01 12:09:00|46468.7|46428.7|46471.7|46431.7|46471.7|46431.7|46468.7|46428.7|1
1648814950000|2022-04-01 12:09:10|46471.6|46431.6|46464.6|46424.6|46481.6|46441.6|46464.6|46424.6|1
1648814980000|2022-04-01 12:09:40|46476.6|46436.6|46476.6|46436.6|46476.6|46436.6|46476.6|46436.6|3
1648815000000|2022-04-01 12:10:00|46478.7|46438.7|46483.7|46443.7|46483.7|46443.7|46478.7|46438.7|0
1648815010000|2022-04-01 12:10:10|46481.6|46441.6|46481.6|46441.6|46481.6|46441.6|46481.6|46441.6|0
1648815030000|2022-04-01 12:10:30|46476.6|46436.6|46482.6|46442.6|46486.6|46446.6|46476.6|46436.6|7
1648815040000|2022-04-01 12:10:40|46476.6|46436.6|46501.6|46461.6|46501.6|46461.6|46476.6|46436.6|7
1648815050000|2022-04-01 12:10:50|46507.6|46467.6|46486.6|46446.6|46507.6|46467.6|46486.6|46446.6|9
1648815060000|2022-04-01 12:11:00|46481.6|46441.6|46486.6|46446.6|46491.6|46451.6|46481.6|46441.6|0
1648815090000|2022-04-01 12:11:30|46481.6|46441.6|46488.7|46448.7|46488.7|46448.7|46481.6|46441.6|1
1648815100000|2022-04-01 12:11:40|46493.7|46453.7|46493.7|46453.7|46496.6|46456.6|46493.7|46453.7|0
1648815110000|2022-04-01 12:11:50|46486.6|46446.6|46486.6|46446.6|46486.6|46446.6|46486.6|46446.6|1
1648815120000|2022-04-01 12:12:00|46476.6|46436.6|46473.7|46433.7|46476.6|46436.6|46471.6|46431.6|9
1648815130000|2022-04-01 12:12:10|46478.7|46438.7|46476.6|46436.6|46478.7|46438.7|46476.6|46436.6|1
1648815140000|2022-04-01 12:12:20|46481.6|46441.6|46476.6|46436.6|46484.6|46444.6|46476.6|46436.6|9
1648815150000|2022-04-01 12:12:30|46478.7|46438.7|46476.6|46436.6|46486.6|46446.6|46476.6|46436.6|0
1648815160000|2022-04-01 12:12:40|46486.6|46446.6|46486.6|46446.6|46486.6|46446.6|46486.6|46446.6|0
1648815170000|2022-04-01 12:12:50|46491.6|46451.6|46491.6|46451.6|46491.6|46451.6|46491.6|46451.6|2
1648815180000|2022-04-01 12:13:00|46483.6|46443.6|46478.6|46438.6|46491.6|46451.6|46476.6|46436.6|8
1648815190000|2022-04-01 12:13:10|46476.6|46436.6|46493.6|46453.6|46493.6|46453.6|46476.6|46436.6|6
1648815200000|2022-04-01 12:13:20|46491.6|46451.6|46491.6|46451.6|46491.6|46451.6|46491.6|46451.6|0
1648815230000|2022-04-01 12:13:50|46493.6|46453.6|46486.6|46446.6|46493.6|46453.6|46483.6|46443.6|2
1648815240000|2022-04-01 12:14:00|46483.6|46443.6|46488.6|46448.6|46488.6|46448.6|46483.6|46443.6|0
1648815250000|2022-04-01 12:14:10|46486.6|46446.6|46481.6|46441.6|46486.6|46446.6|46481.6|46441.6|2
1648815260000|2022-04-01 12:14:20|46486.6|46446.6|46488.6|46448.6|46488.6|46448.6|46486.6|46446.6|0
1648815270000|2022-04-01 12:14:30|46493.6|46453.6|46501.6|46461.6|46501.6|46461.6|46493.6|46453.6|2
1648815280000|2022-04-01 12:14:40|46496.6|46456.6|46496.6|46456.6|46496.6|46456.6|46491.6|46451.6|3
1648815300000|2022-04-01 12:15:00|46489.6|46449.6|46489.6|46449.6|46489.6|46449.6|46486.6|46446.6|4
1648815310000|2022-04-01 12:15:10|46486.6|46446.6|46494.5|46454.5|46494.5|46454.5|46486.6|46446.6|0
1648815330000|2022-04-01 12:15:30|46506.6|46466.6|46473.6|46433.6|46508.6|46468.6|46473.6|46433.6|4
1648815340000|2022-04-01 12:15:40|46476.6|46436.6|46476.6|46436.6|46476.6|46436.6|46473.6|46433.6|0
1648815350000|2022-04-01 12:15:50|46473.6|46433.6|46466.6|46426.6|46473.6|46433.6|46463.6|46423.6|1
1648815360000|2022-04-01 12:16:00|46463.6|46423.6|46464.5|46424.5|46464.5|46424.5|46461.6|46421.6|1
1648815370000|2022-04-01 12:16:10|46461.6|46421.6|46473.6|46433.6|46475.7|46435.7|46461.6|46421.6|1
1648815400000|2022-04-01 12:16:40|46481.6|46441.6|46486.6|46446.6|46491.6|46451.6|46476.6|46436.6|27
1648815410000|2022-04-01 12:16:50|46484.5|46444.5|46484.5|46444.5|46484.5|46444.5|46484.5|46444.5|11
1648815420000|2022-04-01 12:17:00|46490.6|46450.6|46496.6|46456.6|46496.6|46456.6|46490.6|46450.6|1
1648815430000|2022-04-01 12:17:10|46498.6|46458.6|46506.6|46466.6|46506.6|46466.6|46496.6|46456.6|8
1648815440000|2022-04-01 12:17:20|46504.5|46464.5|46507.5|46467.5|46507.5|46467.5|46504.5|46464.5|1
1648815450000|2022-04-01 12:17:30|46505.5|46465.5|46502.5|46462.5|46505.5|46465.5|46502.5|46462.5|1
1648815490000|2022-04-01 12:18:10|46492.5|46452.5|46492.5|46452.5|46495.4|46455.4|46492.5|46452.5|3
1648815500000|2022-04-01 12:18:20|46494.5|46454.5|46492.5|46452.5|46494.5|46454.5|46492.5|46452.5|1
1648815510000|2022-04-01 12:18:30|46482.5|46442.5|46482.5|46442.5|46482.5|46442.5|46477.5|46437.5|2
1648815520000|2022-04-01 12:18:40|46490.4|46450.4|46490.4|46450.4|46490.4|46450.4|46490.4|46450.4|0
1648815530000|2022-04-01 12:18:50|46487.5|46447.5|46487.5|46447.5|46487.5|46447.5|46487.5|46447.5|0
1648815540000|2022-04-01 12:19:00|46482.5|46442.5|46465.4|46425.4|46482.5|46442.5|46462.5|46422.5|3
1648815550000|2022-04-01 12:19:10|46462.5|46422.5|46475.4|46435.4|46475.4|46435.4|46462.5|46422.5|3
1648815560000|2022-04-01 12:19:20|46472.5|46432.5|46480.4|46440.4|46480.4|46440.4|46472.5|46432.5|0
1648815570000|2022-04-01 12:19:30|46478.4|46438.4|46472.5|46432.5|46478.4|46438.4|46472.5|46432.5|0
1648815580000|2022-04-01 12:19:40|46475.4|46435.4|46474.5|46434.5|46475.4|46435.4|46472.5|46432.5|0
1648815590000|2022-04-01 12:19:50|46480.4|46440.4|46480.4|46440.4|46480.4|46440.4|46480.4|46440.4|0
1648815600000|2022-04-01 12:20:00|46465.4|46425.4|46447.5|46407.5|46465.4|46425.4|46447.5|46407.5|2
1648815610000|2022-04-01 12:20:10|46442.5|46402.5|46432.5|46392.5|46442.5|46402.5|46425.4|46385.4|12
1648815620000|2022-04-01 12:20:20|46430.4|46390.4|46434.5|46394.5|46434.5|46394.5|46427.5|46387.5|8
1648815630000|2022-04-01 12:20:30|46437.5|46397.5|46409.5|46369.5|46437.5|46397.5|46407.5|46367.5|8
1648815640000|2022-04-01 12:20:40|46415.4|46375.4|46409.5|46369.5|46425.4|46385.4|46409.5|46369.5|2
1648815650000|2022-04-01 12:20:50|46415.6|46375.6|46429.5|46389.5|46429.5|46389.5|46415.6|46375.6|5
1648815660000|2022-04-01 12:21:00|46427.5|46387.5|46429.5|46389.5|46434.5|46394.5|46421.5|46381.5|36
1648815670000|2022-04-01 12:21:10|46434.5|46394.5|46412.5|46372.5|46434.5|46394.5|46411.5|46371.5|4
1648815680000|2022-04-01 12:21:20|46409.5|46369.5|46417.5|46377.5|46417.5|46377.5|46409.5|46369.5|0
1648815690000|2022-04-01 12:21:30|46414.5|46374.5|46417.4|46377.4|46417.4|46377.4|46414.5|46374.5|0
1648815700000|2022-04-01 12:21:40|46414.5|46374.5|46409.5|46369.5|46414.5|46374.5|46409.5|46369.5|1
1648815710000|2022-04-01 12:21:50|46407.4|46367.4|46394.5|46354.5|46407.4|46367.4|46390.4|46350.4|1
1648815720000|2022-04-01 12:22:00|46397.4|46357.4|46400.4|46360.4|46400.4|46360.4|46392.4|46352.4|1
1648815730000|2022-04-01 12:22:10|46404.5|46364.5|46421.5|46381.5|46421.5|46381.5|46404.5|46364.5|2
1648815740000|2022-04-01 12:22:20|46419.5|46379.5|46419.5|46379.5|46419.5|46379.5|46419.5|46379.5|0
1648815760000|2022-04-01 12:22:40|46421.5|46381.5|46426.5|46386.5|46426.5|46386.5|46421.5|46381.5|0
1648815770000|2022-04-01 12:22:50|46429.5|46389.5|46427.4|46387.4|46429.5|46389.5|46424.5|46384.5|22
1648815780000|2022-04-01 12:23:00|46424.5|46384.5|46424.5|46384.5|46424.5|46384.5|46424.5|46384.5|0
1648815790000|2022-04-01 12:23:10|46427.4|46387.4|46427.4|46387.4|46427.4|46387.4|46427.4|46387.4|0
1648815800000|2022-04-01 12:23:20|46419.5|46379.5|46419.5|46379.5|46424.5|46384.5|46419.5|46379.5|7
1648815830000|2022-04-01 12:23:50|46416.5|46376.5|46414.5|46374.5|46416.5|46376.5|46414.5|46374.5|0
1648815840000|2022-04-01 12:24:00|46399.5|46359.5|46399.5|46359.5|46399.5|46359.5|46399.5|46359.5|1
1648815850000|2022-04-01 12:24:10|46409.5|46369.5|46407.4|46367.4|46409.5|46369.5|46404.5|46364.5|1
1648815860000|2022-04-01 12:24:20|46404.5|46364.5|46404.5|46364.5|46404.5|46364.5|46401.5|46361.5|0
1648815870000|2022-04-01 12:24:30|46403.5|46363.5|46409.5|46369.5|46409.5|46369.5|46403.5|46363.5|0
1648815880000|2022-04-01 12:24:40|||||||||1
1648815890000|2022-04-01 12:24:50|46404.5|46364.5|46407.4|46367.4|46407.4|46367.4|46404.5|46364.5|0
1648815900000|2022-04-01 12:25:00|46402.4|46362.4|46399.5|46359.5|46402.4|46362.4|46399.5|46359.5|2
1648815910000|2022-04-01 12:25:10|46405.4|46365.4|46399.5|46359.5|46405.4|46365.4|46399.5|46359.5|0
1648815920000|2022-04-01 12:25:20|46392.4|46352.4|46392.4|46352.4|46392.4|46352.4|46392.4|46352.4|11
1648815930000|2022-04-01 12:25:30|46395.4|46355.4|46392.4|46352.4|46395.4|46355.4|46392.4|46352.4|0
1648815940000|2022-04-01 12:25:40|46385.4|46345.4|46387.4|46347.4|46387.4|46347.4|46385.4|46345.4|7
1648815950000|2022-04-01 12:25:50|46382.4|46342.4|46385.4|46345.4|46385.4|46345.4|46382.4|46342.4|2
1648815960000|2022-04-01 12:26:00|46377.4|46337.4|46382.4|46342.4|46382.4|46342.4|46377.4|46337.4|4
1648815970000|2022-04-01 12:26:10|46380.4|46340.4|46382.4|46342.4|46382.4|46342.4|46380.4|46340.4|0
1648815980000|2022-04-01 12:26:20|46380.4|46340.4|46399.4|46359.4|46399.4|46359.4|46380.4|46340.4|1
1648815990000|2022-04-01 12:26:30|46395.4|46355.4|46395.4|46355.4|46395.4|46355.4|46392.4|46352.4|0
1648816000000|2022-04-01 12:26:40|46397.4|46357.4|46404.4|46364.4|46404.4|46364.4|46397.4|46357.4|1
1648816010000|2022-04-01 12:26:50|46405.4|46365.4|46407.4|46367.4|46407.4|46367.4|46400.4|46360.4|1
1648816020000|2022-04-01 12:27:00|46402.4|46362.4|46404.4|46364.4|46404.4|46364.4|46397.4|46357.4|0
1648816040000|2022-04-01 12:27:20|46406.5|46366.5|46400.4|46360.4|46417.4|46377.4|46400.4|46360.4|2
1648816050000|2022-04-01 12:27:30|46404.4|46364.4|46404.4|46364.4|46404.4|46364.4|46404.4|46364.4|0
1648816070000|2022-04-01 12:27:50|46402.4|46362.4|46402.4|46362.4|46402.4|46362.4|46402.4|46362.4|0
1648816080000|2022-04-01 12:28:00|46390.3|46350.3|46405.3|46365.3|46409.4|46369.4|46390.3|46350.3|4
1648816090000|2022-04-01 12:28:10|46407.4|46367.4|46407.4|46367.4|46407.4|46367.4|46407.4|46367.4|0
1648816100000|2022-04-01 12:28:20|46397.4|46357.4|46412.4|46372.4|46412.4|46372.4|46397.4|46357.4|1
1648816110000|2022-04-01 12:28:30|46418.5|46378.5|46429.4|46389.4|46429.4|46389.4|46418.5|46378.5|1
1648816130000|2022-04-01 12:28:50|46432.4|46392.4|46437.4|46397.4|46437.4|46397.4|46432.4|46392.4|1
1648816140000|2022-04-01 12:29:00|46425.3|46385.3|46423.3|46383.3|46430.3|46390.3|46411.5|46371.5|1
1648816150000|2022-04-01 12:29:10|46417.4|46377.4|46437.4|46397.4|46437.4|46397.4|46417.4|46377.4|0
1648816160000|2022-04-01 12:29:20|46443.3|46403.3|46427.4|46387.4|46443.3|46403.3|46427.4|46387.4|4
1648816170000|2022-04-01 12:29:30|46425.3|46385.3|46415.3|46375.3|46440.3|46400.3|46415.3|46375.3|21
1648816180000|2022-04-01 12:29:40|46410.3|46370.3|46417.4|46377.4|46417.4|46377.4|46404.4|46364.4|0
1648816190000|2022-04-01 12:29:50|46415.3|46375.3|46402.4|46362.4|46415.3|46375.3|46398.3|46358.3|0
1648816200000|2022-04-01 12:30:00|46425.3|46385.3|46430.3|46390.3|46430.3|46390.3|46425.3|46385.3|1
1648816220000|2022-04-01 12:30:20|46425.3|46385.3|46425.3|46385.3|46425.3|46385.3|46425.3|46385.3|0
1648816230000|2022-04-01 12:30:30|46432.4|46392.4|46432.4|46392.4|46432.4|46392.4|46432.4|46392.4|0
1648816240000|2022-04-01 12:30:40|46430.3|46390.3|46430.3|46390.3|46432.4|46392.4|46430.3|46390.3|5
1648816250000|2022-04-01 12:30:50|46432.4|46392.4|46428.3|46388.3|46432.4|46392.4|46428.3|46388.3|0
1648816260000|2022-04-01 12:31:00|46425.3|46385.3|46423.3|46383.3|46425.3|46385.3|46423.3|46383.3|0
1648816270000|2022-04-01 12:31:10|46432.4|46392.4|46430.3|46390.3|46432.4|46392.4|46430.3|46390.3|3
1648816280000|2022-04-01 12:31:20|46447.4|46407.4|46437.4|46397.4|46447.4|46407.4|46437.4|46397.4|2
1648816290000|2022-04-01 12:31:30|46439.4|46399.4|46442.4|46402.4|46442.4|46402.4|46439.4|46399.4|0
1648816300000|2022-04-01 12:31:40|46445.3|46405.3|46447.4|46407.4|46447.4|46407.4|46445.3|46405.3|0
1648816320000|2022-04-01 12:32:00|46450.3|46410.3|46452.3|46412.3|46452.3|46412.3|46450.3|46410.3|4
1648816330000|2022-04-01 12:32:10|46449.4|46409.4|46462.3|46422.3|46462.3|46422.3|46449.4|46409.4|0
1648816350000|2022-04-01 12:32:30|46467.3|46427.3|46452.3|46412.3|46467.3|46427.3|46444.4|46404.4|3
1648816360000|2022-04-01 12:32:40|46454.4|46414.4|46457.3|46417.3|46457.3|46417.3|46454.4|46414.4|0
1648816370000|2022-04-01 12:32:50|46459.4|46419.4|46472.3|46432.3|46477.3|46437.3|46459.4|46419.4|2
1648816380000|2022-04-01 12:33:00|46477.3|46437.3|46465.3|46425.3|46477.3|46437.3|46457.3|46417.3|2
1648816390000|2022-04-01 12:33:10|46463.3|46423.3|46467.3|46427.3|46470.3|46430.3|46455.3|46415.3|2
1648816400000|2022-04-01 12:33:20|46463.3|46423.3|46457.3|46417.3|46463.3|46423.3|46450.3|46410.3|2
1648816410000|2022-04-01 12:33:30|46455.3|46415.3|46452.3|46412.3|46455.3|46415.3|46450.3|46410.3|0
1648816420000|2022-04-01 12:33:40|46455.3|46415.3|46450.3|46410.3|46455.3|46415.3|46447.3|46407.3|0
1648816430000|2022-04-01 12:33:50|46447.3|46407.3|46447.3|46407.3|46447.3|46407.3|46444.4|46404.4|0
1648816440000|2022-04-01 12:34:00|46450.3|46410.3|46450.3|46410.3|46450.3|46410.3|46443.3|46403.3|0
1648816450000|2022-04-01 12:34:10|46467.3|46427.3|46460.3|46420.3|46467.3|46427.3|46460.3|46420.3|0
1648816460000|2022-04-01 12:34:20|46462.3|46422.3|46472.3|46432.3|46475.3|46435.3|46460.3|46420.3|0
1648816470000|2022-04-01 12:34:30|46475.3|46435.3|46480.3|46440.3|46487.3|46447.3|46475.3|46435.3|0
1648816480000|2022-04-01 12:34:40|46483.2|46443.2|46497.3|46457.3|46497.3|46457.3|46483.2|46443.2|0
1648816490000|2022-04-01 12:34:50|46505.3|46465.3|46503.2|46463.2|46505.3|46465.3|46503.2|46463.2|1
1648816500000|2022-04-01 12:35:00|46500.3|46460.3|46500.3|46460.3|46505.3|46465.3|46500.3|46460.3|0
1648816510000|2022-04-01 12:35:10|46502.3|46462.3|46502.3|46462.3|46505.3|46465.3|46502.3|46462.3|1
1648816520000|2022-04-01 12:35:20|46504.4|46464.4|46510.3|46470.3|46512.3|46472.3|46504.4|46464.4|0
1648816530000|2022-04-01 12:35:30|46505.3|46465.3|46510.3|46470.3|46510.3|46470.3|46505.3|46465.3|9
1648816540000|2022-04-01 12:35:40|46505.3|46465.3|46505.3|46465.3|46505.3|46465.3|46505.3|46465.3|1
1648816550000|2022-04-01 12:35:50|46508.2|46468.2|46506.2|46466.2|46508.2|46468.2|46506.2|46466.2|50
1648816560000|2022-04-01 12:36:00|46497.3|46457.3|46466.2|46426.2|46497.3|46457.3|46466.2|46426.2|4
1648816570000|2022-04-01 12:36:10|46473.2|46433.2|46473.2|46433.2|46473.2|46433.2|46466.2|46426.2|2
1648816580000|2022-04-01 12:36:20|46478.2|46438.2|46488.2|46448.2|46488.2|46448.2|46478.2|46438.2|0
1648816590000|2022-04-01 12:36:30|46485.3|46445.3|46478.2|46438.2|46485.3|46445.3|46478.2|46438.2|0
1648816600000|2022-04-01 12:36:40|46481.2|46441.2|46478.2|46438.2|46481.2|46441.2|46478.2|46438.2|0
1648816620000|2022-04-01 12:37:00|46476.2|46436.2|46473.2|46433.2|46476.2|46436.2|46473.2|46433.2|0
1648816630000|2022-04-01 12:37:10|46483.2|46443.2|46486.2|46446.2|46486.2|46446.2|46483.2|46443.2|2
1648816640000|2022-04-01 12:37:20|46493.2|46453.2|46495.3|46455.3|46495.3|46455.3|46490.3|46450.3|0
1648816660000|2022-04-01 12:37:40|46490.3|46450.3|46495.3|46455.3|46495.3|46455.3|46490.3|46450.3|2
1648816670000|2022-04-01 12:37:50|46483.2|46443.2|46483.2|46443.2|46483.2|46443.2|46483.2|46443.2|1
1648816680000|2022-04-01 12:38:00|46488.2|46448.2|46488.2|46448.2|46488.2|46448.2|46488.2|46448.2|1
1648816700000|2022-04-01 12:38:20|46491.2|46451.2|46515.2|46475.2|46525.2|46485.2|46491.2|46451.2|24
1648816710000|2022-04-01 12:38:30|46507.3|46467.3|46505.2|46465.2|46507.3|46467.3|46502.3|46462.3|0
1648816720000|2022-04-01 12:38:40|46507.3|46467.3|46507.3|46467.3|46507.3|46467.3|46507.3|46467.3|0
1648816730000|2022-04-01 12:38:50|46505.2|46465.2|46492.3|46452.3|46505.2|46465.2|46492.3|46452.3|0
1648816740000|2022-04-01 12:39:00|46487.3|46447.3|46490.2|46450.2|46490.2|46450.2|46487.3|46447.3|12
1648816750000|2022-04-01 12:39:10|46475.2|46435.2|46482.3|46442.3|46485.2|46445.2|46475.2|46435.2|1
1648816760000|2022-04-01 12:39:20|46485.2|46445.2|46492.3|46452.3|46492.3|46452.3|46482.3|46442.3|0
1648816770000|2022-04-01 12:39:30|46489.3|46449.3|46502.3|46462.3|46505.2|46465.2|46489.3|46449.3|2
1648816780000|2022-04-01 12:39:40|46504.3|46464.3|46512.3|46472.3|46512.3|46472.3|46504.3|46464.3|0
1648816790000|2022-04-01 12:39:50|46514.3|46474.3|46512.3|46472.3|46517.3|46477.3|46512.3|46472.3|0
1648816800000|2022-04-01 12:40:00|46522.3|46482.3|46522.3|46482.3|46522.3|46482.3|46522.3|46482.3|12
1648816810000|2022-04-01 12:40:10|46520.2|46480.2|46522.3|46482.3|46525.2|46485.2|46520.2|46480.2|2
1648816820000|2022-04-01 12:40:20|46520.2|46480.2|46515.2|46475.2|46520.2|46480.2|46515.2|46475.2|0
1648816830000|2022-04-01 12:40:30|46512.3|46472.3|46503.2|46463.2|46512.3|46472.3|46497.3|46457.3|1
1648816840000|2022-04-01 12:40:40|46497.3|46457.3|46505.2|46465.2|46505.2|46465.2|46497.3|46457.3|0
1648816850000|2022-04-01 12:40:50|46507.3|46467.3|46532.3|46492.3|46532.3|46492.3|46507.3|46467.3|5
1648816860000|2022-04-01 12:41:00|46530.2|46490.2|46540.2|46500.2|46540.2|46500.2|46527.3|46487.3|1
1648816870000|2022-04-01 12:41:10|46542.3|46502.3|46525.2|46485.2|46542.3|46502.3|46520.2|46480.2|2
1648816880000|2022-04-01 12:41:20|46530.2|46490.2|46527.3|46487.3|46535.2|46495.2|46524.3|46484.3|2
1648816890000|2022-04-01 12:41:30|46525.2|46485.2|46525.2|46485.2|46525.2|46485.2|46525.2|46485.2|0
1648816900000|2022-04-01 12:41:40|46522.3|46482.3|46532.3|46492.3|46532.3|46492.3|46522.3|46482.3|1
1648816910000|2022-04-01 12:41:50|46527.3|46487.3|46532.3|46492.3|46532.3|46492.3|46527.3|46487.3|0
1648816920000|2022-04-01 12:42:00|46537.3|46497.3|46537.3|46497.3|46542.3|46502.3|46537.3|46497.3|3
1648816930000|2022-04-01 12:42:10|46539.3|46499.3|46542.2|46502.2|46542.2|46502.2|46530.2|46490.2|2
1648816940000|2022-04-01 12:42:20|46545.2|46505.2|46547.2|46507.2|46547.2|46507.2|46545.2|46505.2|0
1648816950000|2022-04-01 12:42:30|46542.2|46502.2|46528.2|46488.2|46542.2|46502.2|46528.2|46488.2|17
1648816960000|2022-04-01 12:42:40|46533.2|46493.2|46538.2|46498.2|46538.2|46498.2|46528.2|46488.2|0
1648816970000|2022-04-01 12:42:50|46535.2|46495.2|46533.2|46493.2|46535.2|46495.2|46533.2|46493.2|0
1648816980000|2022-04-01 12:43:00|46516.1|46476.1|46523.2|46483.2|46528.2|46488.2|46513.2|46473.2|3
1648816990000|2022-04-01 12:43:10|46521.1|46481.1|46518.2|46478.2|46521.1|46481.1|46518.2|46478.2|0
1648817000000|2022-04-01 12:43:20|46514.1|46474.1|46518.2|46478.2|46518.2|46478.2|46508.2|46468.2|2
1648817010000|2022-04-01 12:43:30|46522.2|46482.2|46518.2|46478.2|46528.2|46488.2|46518.2|46478.2|0
1648817020000|2022-04-01 12:43:40|46523.2|46483.2|46532.2|46492.2|46532.2|46492.2|46518.2|46478.2|1
1648817030000|2022-04-01 12:43:50|46530.2|46490.2|46517.2|46477.2|46530.2|46490.2|46517.2|46477.2|1
1648817040000|2022-04-01 12:44:00|46522.2|46482.2|46523.2|46483.2|46528.2|46488.2|46518.2|46478.2|5
1648817050000|2022-04-01 12:44:10|46528.2|46488.2|46518.2|46478.2|46530.2|46490.2|46508.2|46468.2|3
1648817060000|2022-04-01 12:44:20|46530.2|46490.2|46510.2|46470.2|46530.2|46490.2|46510.2|46470.2|1
1648817070000|2022-04-01 12:44:30|46512.2|46472.2|46502.2|46462.2|46512.2|46472.2|46502.2|46462.2|24
1648817080000|2022-04-01 12:44:40|46499.3|46459.3|46487.2|46447.2|46499.3|46459.3|46484.3|46444.3|2
1648817090000|2022-04-01 12:44:50|46488.1|46448.1|46469.3|46429.3|46488.1|46448.1|46469.3|46429.3|0
1648819800000|2022-04-01 13:30:00|46472.7|46432.7|46594.7|46554.7|46617.7|46577.7|46459.7|46419.7|138
1648819810000|2022-04-01 13:30:10|46580.7|46540.7|46565.7|46525.7|46612.7|46572.7|46555.7|46515.7|70
1648819820000|2022-04-01 13:30:20|46570.7|46530.7|46505.7|46465.7|46570.7|46530.7|46500.7|46460.7|14
1648819830000|2022-04-01 13:30:30|46515.7|46475.7|46520.7|46480.7|46520.7|46480.7|46510.7|46470.7|19
1648819840000|2022-04-01 13:30:40|46525.7|46485.7|46501.6|46461.6|46530.7|46490.7|46496.6|46456.6|110
1648819850000|2022-04-01 13:30:50|46499.6|46459.6|46495.7|46455.7|46503.6|46463.6|46473.6|46433.6|28
1648819860000|2022-04-01 13:31:00|46497.7|46457.7|46503.6|46463.6|46508.6|46468.6|46466.6|46426.6|22
1648819870000|2022-04-01 13:31:10|46513.6|46473.6|46543.6|46503.6|46543.6|46503.6|46493.6|46453.6|20
1648819880000|2022-04-01 13:31:20|46548.6|46508.6|46536.6|46496.6|46553.6|46513.6|46531.6|46491.6|3
1648819890000|2022-04-01 13:31:30|46539.6|46499.6|46533.6|46493.6|46570.7|46530.7|46533.6|46493.6|16
1648819900000|2022-04-01 13:31:40|46530.7|46490.7|46541.6|46501.6|46553.6|46513.6|46528.6|46488.6|8
1648819910000|2022-04-01 13:31:50|46543.6|46503.6|46483.6|46443.6|46546.6|46506.6|46473.6|46433.6|18
1648819920000|2022-04-01 13:32:00|46478.6|46438.6|46492.5|46452.5|46493.6|46453.6|46454.6|46414.6|49
1648819930000|2022-04-01 13:32:10|46499.6|46459.6|46542.5|46502.5|46549.6|46509.6|46499.6|46459.6|21
1648819940000|2022-04-01 13:32:20|46552.5|46512.5|46510.5|46470.5|46579.6|46539.6|46499.6|46459.6|20
1648819950000|2022-04-01 13:32:30|46508.5|46468.5|46471.4|46431.4|46517.5|46477.5|46464.4|46424.4|64
1648819960000|2022-04-01 13:32:40|46469.4|46429.4|46492.3|46452.3|46492.3|46452.3|46466.4|46426.4|57
1648819970000|2022-04-01 13:32:50|46489.4|46449.4|46494.4|46454.4|46501.4|46461.4|46471.4|46431.4|13
1648819980000|2022-04-01 13:33:00|46496.4|46456.4|46491.4|46451.4|46508.4|46468.4|46491.4|46451.4|14
1648819990000|2022-04-01 13:33:10|46493.4|46453.4|46521.4|46481.4|46534.4|46494.4|46484.2|46444.2|44
1648820000000|2022-04-01 13:33:20|46524.4|46484.4|46553.3|46513.3|46568.3|46528.3|46523.3|46483.3|28
1648820010000|2022-04-01 13:33:30|46563.3|46523.3|46559.2|46519.2|46581.2|46541.2|46547.2|46507.2|20
1648820020000|2022-04-01 13:33:40|46589.2|46549.2|46566.1|46526.1|46599.2|46559.2|46566.1|46526.1|27
1648820030000|2022-04-01 13:33:50|46563.1|46523.1|46568.1|46528.1|46588.1|46548.1|46555.1|46515.1|20
1648820040000|2022-04-01 13:34:00|46575.1|46535.1|46549.2|46509.2|46578.1|46538.1|46535.1|46495.1|26
1648820050000|2022-04-01 13:34:10|46551.2|46511.2|46513.3|46473.3|46553.3|46513.3|46513.3|46473.3|15
1648820060000|2022-04-01 13:34:20|46516.2|46476.2|46513.3|46473.3|46523.3|46483.3|46508.3|46468.3|23
1648820070000|2022-04-01 13:34:30|46515.3|46475.3|46476.2|46436.2|46528.3|46488.3|46467.3|46427.3|18
1648820080000|2022-04-01 13:34:40|46473.3|46433.3|46475.3|46435.3|46485.3|46445.3|46467.3|46427.3|4
1648820090000|2022-04-01 13:34:50|46467.3|46427.3|46475.3|46435.3|46477.3|46437.3|46465.3|46425.3|23
1648820100000|2022-04-01 13:35:00|46477.3|46437.3|46505.3|46465.3|46505.3|46465.3|46467.3|46427.3|29
1648820110000|2022-04-01 13:35:10|46498.3|46458.3|46503.3|46463.3|46520.3|46480.3|46495.3|46455.3|30
1648820120000|2022-04-01 13:35:20|46497.3|46457.3|46449.4|46409.4|46497.3|46457.3|46439.4|46399.4|58
1648820130000|2022-04-01 13:35:30|46447.3|46407.3|46437.3|46397.3|46449.4|46409.4|46437.3|46397.3|22
1648820140000|2022-04-01 13:35:40|46432.3|46392.3|46431.4|46391.4|46437.3|46397.3|46412.3|46372.3|21
1648820150000|2022-04-01 13:35:50|46434.4|46394.4|46409.2|46369.2|46439.4|46399.4|46404.2|46364.2|19
1648820160000|2022-04-01 13:36:00|46421.2|46381.2|46425.1|46385.1|46457.1|46417.1|46417.1|46377.1|48
1648820170000|2022-04-01 13:36:10|46429.2|46389.2|46401|46361|46447.1|46407.1|46401|46361|26
1648820180000|2022-04-01 13:36:20|46405.1|46365.1|46391|46351|46416|46376|46384|46344|7
1648820190000|2022-04-01 13:36:30|46387|46347|46384.9|46344.9|46399|46359|46379.9|46339.9|17
1648820200000|2022-04-01 13:36:40|46387|46347|46416|46376|46429|46389|46387|46347|40
1648820210000|2022-04-01 13:36:50|46414|46374|46415.1|46375.1|46421|46381|46403.1|46363.1|20
1648820220000|2022-04-01 13:37:00|46413.1|46373.1|46451|46411|46455.1|46415.1|46413.1|46373.1|18
1648820230000|2022-04-01 13:37:10|46448.1|46408.1|46429.2|46389.2|46479.2|46439.2|46429.2|46389.2|25
1648820240000|2022-04-01 13:37:20|46426.2|46386.2|46439.2|46399.2|46442.1|46402.1|46419.2|46379.2|4
1648820250000|2022-04-01 13:37:30|46442.1|46402.1|46449.2|46409.2|46464.2|46424.2|46442.1|46402.1|10
1648820260000|2022-04-01 13:37:40|46454.2|46414.2|46439.2|46399.2|46454.2|46414.2|46437.1|46397.1|7
1648820270000|2022-04-01 13:37:50|46422.1|46382.1|46403.2|46363.2|46423.2|46383.2|46403.2|46363.2|25
1648820280000|2022-04-01 13:38:00|46401.2|46361.2|46409.2|46369.2|46421.2|46381.2|46373.2|46333.2|17
1648820290000|2022-04-01 13:38:10|46418.2|46378.2|46449.2|46409.2|46451.2|46411.2|46416.2|46376.2|20
1648820300000|2022-04-01 13:38:20|46443.2|46403.2|46423.2|46383.2|46443.2|46403.2|46423.2|46383.2|17
1648820310000|2022-04-01 13:38:30|46433.2|46393.2|46411.2|46371.2|46433.2|46393.2|46411.2|46371.2|13
1648820320000|2022-04-01 13:38:40|46413.2|46373.2|46410.3|46370.3|46436.2|46396.2|46410.3|46370.3|10
1648820330000|2022-04-01 13:38:50|46413.2|46373.2|46373.2|46333.2|46413.2|46373.2|46373.2|46333.2|11
1648820340000|2022-04-01 13:39:00|46375.3|46335.3|46343.2|46303.2|46377.3|46337.3|46343.2|46303.2|21
1648820350000|2022-04-01 13:39:10|46363.2|46323.2|46388.2|46348.2|46388.2|46348.2|46363.2|46323.2|10
1648820360000|2022-04-01 13:39:20|46385.3|46345.3|46403.2|46363.2|46403.2|46363.2|46378.2|46338.2|9
1648820370000|2022-04-01 13:39:30|46405.3|46365.3|46420.3|46380.3|46430.3|46390.3|46405.3|46365.3|12
1648820380000|2022-04-01 13:39:40|46422.3|46382.3|46435.2|46395.2|46453.2|46413.2|46422.3|46382.3|9
1648820390000|2022-04-01 13:39:50|46439.3|46399.3|46435.2|46395.2|46443.2|46403.2|46435.2|46395.2|5
1648820400000|2022-04-01 13:40:00|46437.3|46397.3|46395.2|46355.2|46437.3|46397.3|46380.2|46340.2|25
1648820410000|2022-04-01 13:40:10|46397.3|46357.3|46403.2|46363.2|46415.2|46375.2|46397.3|46357.3|19
1648820420000|2022-04-01 13:40:20|46406.2|46366.2|46441.2|46401.2|46441.2|46401.2|46401.2|46361.2|6
1648820430000|2022-04-01 13:40:30|46431.2|46391.2|46453.2|46413.2|46453.2|46413.2|46408.2|46368.2|29
1648820440000|2022-04-01 13:40:40|46451.2|46411.2|46431.2|46391.2|46453.2|46413.2|46431.2|46391.2|12
1648820450000|2022-04-01 13:40:50|46413.2|46373.2|46421.2|46381.2|46433.2|46393.2|46413.2|46373.2|27
1648820460000|2022-04-01 13:41:00|46411.2|46371.2|46393.2|46353.2|46418.2|46378.2|46373.2|46333.2|26
1648820470000|2022-04-01 13:41:10|46383.2|46343.2|46401.2|46361.2|46403.2|46363.2|46383.2|46343.2|7
1648820480000|2022-04-01 13:41:20|46403.2|46363.2|46418.2|46378.2|46428.2|46388.2|46403.2|46363.2|18
1648820490000|2022-04-01 13:41:30|46421.2|46381.2|46423.2|46383.2|46423.2|46383.2|46408.2|46368.2|6
1648820500000|2022-04-01 13:41:40|46425.2|46385.2|46409.1|46369.1|46441.2|46401.2|46409.1|46369.1|70
1648820510000|2022-04-01 13:41:50|46417.1|46377.1|46371.9|46331.9|46419.1|46379.1|46371|46331|65
1648820520000|2022-04-01 13:42:00|46376.9|46336.9|46391.9|46351.9|46401.9|46361.9|46376.9|46336.9|22
1648820530000|2022-04-01 13:42:10|46394|46354|46401.9|46361.9|46411.9|46371.9|46394|46354|13
1648820540000|2022-04-01 13:42:20|46404.9|46364.9|46368.8|46328.8|46416.9|46376.9|46368.8|46328.8|38
1648820550000|2022-04-01 13:42:30|46370.8|46330.8|46366.6|46326.6|46378.8|46338.8|46363.6|46323.6|21
1648820560000|2022-04-01 13:42:40|46367.5|46327.5|46360.5|46320.5|46372.5|46332.5|46350.5|46310.5|26
1648820570000|2022-04-01 13:42:50|46362.5|46322.5|46361.4|46321.4|46372.5|46332.5|46357.5|46317.5|52
1648820580000|2022-04-01 13:43:00|46358.4|46318.4|46343.4|46303.4|46361.4|46321.4|46336.4|46296.4|27
1648820590000|2022-04-01 13:43:10|46348.4|46308.4|46378.4|46338.4|46378.4|46338.4|46336.4|46296.4|28
1648820600000|2022-04-01 13:43:20|46376.4|46336.4|46394.5|46354.5|46399.5|46359.5|46373.4|46333.4|32
1648820610000|2022-04-01 13:43:30|46391.6|46351.6|46378.6|46338.6|46391.6|46351.6|46378.6|46338.6|13
1648820620000|2022-04-01 13:43:40|46380.6|46340.6|46370.6|46330.6|46380.6|46340.6|46368.6|46328.6|17
1648820630000|2022-04-01 13:43:50|46368.6|46328.6|46384.7|46344.7|46384.7|46344.7|46365.6|46325.6|18
1648820640000|2022-04-01 13:44:00|46379.7|46339.7|46384.7|46344.7|46394.7|46354.7|46376.7|46336.7|11
1648820650000|2022-04-01 13:44:10|46381.7|46341.7|46376.7|46336.7|46383.8|46343.8|46376.7|46336.7|3
1648820660000|2022-04-01 13:44:20|46368.8|46328.8|46370.8|46330.8|46381.7|46341.7|46368.8|46328.8|18
1648820670000|2022-04-01 13:44:30|46368.8|46328.8|46344.7|46304.7|46371.7|46331.7|46341.7|46301.7|8
1648820680000|2022-04-01 13:44:40|46341.7|46301.7|46356.7|46316.7|46358.8|46318.8|46336.7|46296.7|4
1648820690000|2022-04-01 13:44:50|46344.7|46304.7|46330.6|46290.6|46344.7|46304.7|46322.7|46282.7|18
1648820700000|2022-04-01 13:45:00|46327.7|46287.7|46281.6|46241.6|46327.7|46287.7|46266.6|46226.6|29
1648820710000|2022-04-01 13:45:10|46276.6|46236.6|46289.5|46249.5|46296.6|46256.6|46276.6|46236.6|24
1648820720000|2022-04-01 13:45:20|46296.6|46256.6|46296.6|46256.6|46314.5|46274.5|46292.5|46252.5|20
1648820730000|2022-04-01 13:45:30|46299.5|46259.5|46294.5|46254.5|46314.5|46274.5|46294.5|46254.5|10
1648820740000|2022-04-01 13:45:40|46284.5|46244.5|46280.6|46240.6|46296.6|46256.6|46271.6|46231.6|22
1648820750000|2022-04-01 13:45:50|46278.6|46238.6|46297.7|46257.7|46297.7|46257.7|46274.5|46234.5|17
1648820760000|2022-04-01 13:46:00|46300.6|46260.6|46295.6|46255.6|46320.6|46280.6|46295.6|46255.6|22
1648820770000|2022-04-01 13:46:10|46292.7|46252.7|46290.6|46250.6|46305.6|46265.6|46284.7|46244.7|15
1648820780000|2022-04-01 13:46:20|46285.6|46245.6|46294.7|46254.7|46302.7|46262.7|46284.7|46244.7|13
1648820790000|2022-04-01 13:46:30|46291.7|46251.7|46290.6|46250.6|46292.7|46252.7|46280.6|46240.6|7
1648820800000|2022-04-01 13:46:40|46294.7|46254.7|46295.6|46255.6|46302.7|46262.7|46292.7|46252.7|6
1648820810000|2022-04-01 13:46:50|46292.7|46252.7|46298.6|46258.6|46303.6|46263.6|46288.6|46248.6|13
1648820820000|2022-04-01 13:47:00|46300.6|46260.6|46300.6|46260.6|46303.6|46263.6|46293.6|46253.6|5
1648820830000|2022-04-01 13:47:10|46293.6|46253.6|46282.5|46242.5|46298.6|46258.6|46276.5|46236.5|50
1648820840000|2022-04-01 13:47:20|46280.4|46240.4|46282.5|46242.5|46285.4|46245.4|46277.5|46237.5|9
1648820850000|2022-04-01 13:47:30|46280.4|46240.4|46286.5|46246.5|46299.5|46259.5|46276.5|46236.5|34
1648820860000|2022-04-01 13:47:40|46284.5|46244.5|46281.5|46241.5|46286.5|46246.5|46276.5|46236.5|6
1648820870000|2022-04-01 13:47:50|46286.5|46246.5|46286.5|46246.5|46286.5|46246.5|46284.5|46244.5|2
1648820880000|2022-04-01 13:48:00|46284.5|46244.5|46288.6|46248.6|46291.5|46251.5|46278.6|46238.6|6
1648820890000|2022-04-01 13:48:10|46282.6|46242.6|46291.5|46251.5|46293.6|46253.6|46282.6|46242.6|6
1648820900000|2022-04-01 13:48:20|46290.6|46250.6|46278.6|46238.6|46293.6|46253.6|46268.6|46228.6|7
1648820910000|2022-04-01 13:48:30|46280.6|46240.6|46280.6|46240.6|46285.6|46245.6|46275.6|46235.6|34
1648820920000|2022-04-01 13:48:40|46278.6|46238.6|46270.6|46230.6|46280.6|46240.6|46265.6|46225.6|8
1648820930000|2022-04-01 13:48:50|46276.5|46236.5|46278.6|46238.6|46292.6|46252.6|46270.6|46230.6|15
1648820940000|2022-04-01 13:49:00|46276.5|46236.5|46215.6|46175.6|46280.6|46240.6|46215.6|46175.6|16
1648820950000|2022-04-01 13:49:10|46220.6|46180.6|46216.5|46176.5|46220.6|46180.6|46190.6|46150.6|17
1648820960000|2022-04-01 13:49:20|46218.6|46178.6|46188.6|46148.6|46223.6|46183.6|46178.6|46138.6|31
1648820970000|2022-04-01 13:49:30|46186.5|46146.5|46206.5|46166.5|46224.5|46184.5|46180.6|46140.6|48
1648820980000|2022-04-01 13:49:40|46204.5|46164.5|46196.5|46156.5|46206.5|46166.5|46196.5|46156.5|7
1648820990000|2022-04-01 13:49:50|46198.6|46158.6|46199.5|46159.5|46202.5|46162.5|46189.5|46149.5|8
1648821000000|2022-04-01 13:50:00|46197.5|46157.5|46164.5|46124.5|46197.5|46157.5|46146.5|46106.5|32
1648821010000|2022-04-01 13:50:10|46166.5|46126.5|46186.5|46146.5|46189.5|46149.5|46161.5|46121.5|29
1648821020000|2022-04-01 13:50:20|46189.5|46149.5|46080.4|46040.4|46189.5|46149.5|46062.5|46022.5|33
1648821030000|2022-04-01 13:50:30|46082.5|46042.5|46076.4|46036.4|46090.4|46050.4|46070.4|46030.4|51
1648821040000|2022-04-01 13:50:40|46078.4|46038.4|46090.4|46050.4|46110.4|46070.4|46076.4|46036.4|50
1648821050000|2022-04-01 13:50:50|46093.4|46053.4|46060.3|46020.3|46106.4|46066.4|46057.3|46017.3|56
1648821060000|2022-04-01 13:51:00|46057.3|46017.3|46073.2|46033.2|46076.2|46036.2|46054.3|46014.3|26
1648821070000|2022-04-01 13:51:10|46076.2|46036.2|46070.3|46030.3|46086.2|46046.2|46066.2|46026.2|18
1648821080000|2022-04-01 13:51:20|46070.2|46030.2|46086.3|46046.3|46106.3|46066.3|46070.2|46030.2|21
1648821090000|2022-04-01 13:51:30|46084.3|46044.3|46081.3|46041.3|46091.3|46051.3|46071.3|46031.3|12
1648821100000|2022-04-01 13:51:40|46086.3|46046.3|46068.4|46028.4|46086.3|46046.3|46068.4|46028.4|16
1648821110000|2022-04-01 13:51:50|46071.3|46031.3|46047.4|46007.4|46071.3|46031.3|46047.4|46007.4|13
1648821120000|2022-04-01 13:52:00|46041.5|46001.5|46029.5|45989.5|46041.5|46001.5|46024.5|45984.5|22
1648821130000|2022-04-01 13:52:10|46034.5|45994.5|46030.6|45990.6|46039.5|45999.5|46028.5|45988.5|13
1648821140000|2022-04-01 13:52:20|46028.5|45988.5|45969.5|45929.5|46030.6|45990.6|45960.6|45920.6|21
1648821150000|2022-04-01 13:52:30|45966.5|45926.5|45996.5|45956.5|46006.5|45966.5|45966.5|45926.5|29
1648821160000|2022-04-01 13:52:40|45999.5|45959.5|45986.5|45946.5|45999.5|45959.5|45978.5|45938.5|8
1648821170000|2022-04-01 13:52:50|45976.5|45936.5|45986.5|45946.5|45986.5|45946.5|45976.5|45936.5|8
1648821180000|2022-04-01 13:53:00|45991.5|45951.5|45962.6|45922.6|45996.5|45956.5|45960.6|45920.6|47
1648821190000|2022-04-01 13:53:10|45954.6|45914.6|45918.7|45878.7|45954.6|45914.6|45908.7|45868.7|24
1648821200000|2022-04-01 13:53:20|45910.7|45870.7|45875.6|45835.6|45918.7|45878.7|45872.6|45832.6|29
1648821210000|2022-04-01 13:53:30|45872.6|45832.6|45856.7|45816.7|45882.6|45842.6|45856.7|45816.7|22
1648821220000|2022-04-01 13:53:40|45860.7|45820.7|45832.6|45792.6|45866.7|45826.7|45827.6|45787.6|41
1648821230000|2022-04-01 13:53:50|45829.6|45789.6|45837.6|45797.6|45842.6|45802.6|45822.6|45782.6|19
1648821240000|2022-04-01 13:54:00|45832.6|45792.6|45832.6|45792.6|45840.6|45800.6|45822.6|45782.6|8
1648821250000|2022-04-01 13:54:10|45836.7|45796.7|45822.6|45782.6|45842.6|45802.6|45809.6|45769.6|41
1648821260000|2022-04-01 13:54:20|45829.6|45789.6|45834.6|45794.6|45834.6|45794.6|45822.6|45782.6|16
1648821270000|2022-04-01 13:54:30|45832.6|45792.6|45827.6|45787.6|45832.6|45792.6|45827.6|45787.6|4
1648821280000|2022-04-01 13:54:40|45824.6|45784.6|45814.6|45774.6|45824.6|45784.6|45805.6|45765.6|14
1648821290000|2022-04-01 13:54:50|45834.6|45794.6|45812.6|45772.6|45840.6|45800.6|45812.6|45772.6|13
1648821300000|2022-04-01 13:55:00|45822.6|45782.6|45799.6|45759.6|45822.6|45782.6|45780.6|45740.6|85
1648821310000|2022-04-01 13:55:10|45816.6|45776.6|45783.7|45743.7|45848.7|45808.7|45783.7|45743.7|24
1648821320000|2022-04-01 13:55:20|45788.7|45748.7|45775.7|45735.7|45790.7|45750.7|45769.8|45729.8|15
1648821330000|2022-04-01 13:55:30|45770.7|45730.7|45772.7|45732.7|45792.7|45752.7|45760.7|45720.7|22
1648821340000|2022-04-01 13:55:40|45770.7|45730.7|45782.7|45742.7|45790.7|45750.7|45770.7|45730.7|37
1648821350000|2022-04-01 13:55:50|45780.7|45740.7|45758.7|45718.7|45782.7|45742.7|45755.7|45715.7|35
1648821360000|2022-04-01 13:56:00|45755.7|45715.7|45726.8|45686.8|45759.8|45719.8|45726.8|45686.8|34
1648821370000|2022-04-01 13:56:10|45721.8|45681.8|45720.9|45680.9|45745.9|45705.9|45710.9|45670.9|46
1648821380000|2022-04-01 13:56:20|45725.9|45685.9|45712.9|45672.9|45725.9|45685.9|45705.9|45665.9|29
1648821390000|2022-04-01 13:56:30|45717.9|45677.9|45710.9|45670.9|45719.9|45679.9|45702.9|45662.9|32
1648821400000|2022-04-01 13:56:40|45707.9|45667.9|45717|45677|45724|45684|45707.9|45667.9|38
1648821410000|2022-04-01 13:56:50|45724|45684|45725.9|45685.9|45732.9|45692.9|45722.9|45682.9|37
1648821420000|2022-04-01 13:57:00|45722.9|45682.9|45757|45717|45764.9|45724.9|45719.9|45679.9|15
1648821430000|2022-04-01 13:57:10|45764.9|45724.9|45749|45709|45764.9|45724.9|45737|45697|30
1648821440000|2022-04-01 13:57:20|45751|45711|45754|45714|45767|45727|45751|45711|10
1648821450000|2022-04-01 13:57:30|45757|45717|45777|45737|45786|45746|45744|45704|88
1648821460000|2022-04-01 13:57:40|45779|45739|45784|45744|45797|45757|45777|45737|19
1648821470000|2022-04-01 13:57:50|45787|45747|45787|45747|45791|45751|45781|45741|11
1648821480000|2022-04-01 13:58:00|45789|45749|45889|45849|45899|45859|45789|45749|56
1648821490000|2022-04-01 13:58:10|45886|45846|45854.9|45814.9|45909|45869|45851|45811|21
1648821500000|2022-04-01 13:58:20|45849|45809|45853|45813|45863|45823|45848|45808|12
1648821510000|2022-04-01 13:58:30|45856|45816|45858|45818|45879|45839|45856|45816|8
1648821520000|2022-04-01 13:58:40|45863|45823|45858|45818|45863|45823|45850.1|45810.1|8
1648821530000|2022-04-01 13:58:50|45861|45821|45863|45823|45871|45831|45858|45818|4
1648821540000|2022-04-01 13:59:00|45866|45826|45863|45823|45871|45831|45856|45816|6
1648821550000|2022-04-01 13:59:10|45861|45821|45858|45818|45864|45824|45848|45808|6
1648821560000|2022-04-01 13:59:20|45861|45821|45895.1|45855.1|45899|45859|45858|45818|11
1648821570000|2022-04-01 13:59:30|45898|45858|45913|45873|45915.1|45875.1|45885.1|45845.1|16
1648821580000|2022-04-01 13:59:40|45907.1|45867.1|45930.1|45890.1|45935.1|45895.1|45907.1|45867.1|7
1648821590000|2022-04-01 13:59:50|45933|45893|45902.1|45862.1|45947.1|45907.1|45902.1|45862.1|7
1648821600000|2022-04-01 14:00:00|45911|45871|45873|45833|45915.1|45875.1|45867.1|45827.1|23
1648821610000|2022-04-01 14:00:10|45871|45831|45824|45784|45873|45833|45821|45781|16
1648821620000|2022-04-01 14:00:20|45826.9|45786.9|45821.9|45781.9|45831.9|45791.9|45793|45753|54
1648821630000|2022-04-01 14:00:30|45827.9|45787.9|45794.9|45754.9|45827.9|45787.9|45789.9|45749.9|14
1648821640000|2022-04-01 14:00:40|45792.9|45752.9|45782.9|45742.9|45794.9|45754.9|45782.9|45742.9|17
1648821650000|2022-04-01 14:00:50|45794.9|45754.9|45807.9|45767.9|45814.9|45774.9|45794.9|45754.9|16
1648821660000|2022-04-01 14:01:00|45809.9|45769.9|45812.9|45772.9|45822.9|45782.9|45800.8|45760.8|16
1648821670000|2022-04-01 14:01:10|45817.9|45777.9|45844.9|45804.9|45852.9|45812.9|45817.9|45777.9|14
1648821680000|2022-04-01 14:01:20|45839|45799|45814.9|45774.9|45844.9|45804.9|45814.9|45774.9|7
1648821690000|2022-04-01 14:01:30|45809|45769|45794.9|45754.9|45837.9|45797.9|45794.9|45754.9|26
1648821700000|2022-04-01 14:01:40|45791.9|45751.9|45789|45749|45809|45769|45784.9|45744.9|4
1648821710000|2022-04-01 14:01:50|45781.9|45741.9|45764.9|45724.9|45786.9|45746.9|45764.9|45724.9|5
1648821720000|2022-04-01 14:02:00|45766.9|45726.9|45754.9|45714.9|45766.9|45726.9|45754.9|45714.9|12
1648821730000|2022-04-01 14:02:10|45756.9|45716.9|45784.9|45744.9|45789.9|45749.9|45756.9|45716.9|11
1648821740000|2022-04-01 14:02:20|45788.9|45748.9|45771.9|45731.9|45791.9|45751.9|45771.9|45731.9|4
1648821750000|2022-04-01 14:02:30|45769.9|45729.9|45767.8|45727.8|45776.9|45736.9|45767.8|45727.8|7
1648821760000|2022-04-01 14:02:40|45769.9|45729.9|45756.9|45716.9|45770.8|45730.8|45756.9|45716.9|3
1648821770000|2022-04-01 14:02:50|45761.9|45721.9|45754.9|45714.9|45766.9|45726.9|45754.9|45714.9|6
1648821780000|2022-04-01 14:03:00|45752.8|45712.8|45752.8|45712.8|45756.9|45716.9|45744.9|45704.9|19
1648821790000|2022-04-01 14:03:10|45747.8|45707.8|45755.8|45715.8|45775.8|45735.8|45740.8|45700.8|27
1648821800000|2022-04-01 14:03:20|45758.8|45718.8|45760.8|45720.8|45770.8|45730.8|45755.8|45715.8|20
1648821810000|2022-04-01 14:03:30|45758.8|45718.8|45778.8|45738.8|45783.8|45743.8|45758.8|45718.8|11
1648821820000|2022-04-01 14:03:40|45771.7|45731.7|45785.8|45745.8|45785.8|45745.8|45768.8|45728.8|11
1648821830000|2022-04-01 14:03:50|45783.8|45743.8|45795.8|45755.8|45795.8|45755.8|45775.8|45735.8|12
1648821840000|2022-04-01 14:04:00|45793.8|45753.8|45790.8|45750.8|45795.8|45755.8|45788.8|45748.8|13
1648821850000|2022-04-01 14:04:10|45792.8|45752.8|45782.8|45742.8|45795.8|45755.8|45782.8|45742.8|8
1648821860000|2022-04-01 14:04:20|45785.8|45745.8|45813.8|45773.8|45820.8|45780.8|45785.8|45745.8|22
1648821870000|2022-04-01 14:04:30|45816.7|45776.7|45815.8|45775.8|45825.8|45785.8|45813.8|45773.8|21
1648821880000|2022-04-01 14:04:40|45813.8|45773.8|45800.8|45760.8|45815.8|45775.8|45798.8|45758.8|7
1648821890000|2022-04-01 14:04:50|45803.8|45763.8|45793.8|45753.8|45803.8|45763.8|45790.8|45750.8|3
1648821900000|2022-04-01 14:05:00|45815.8|45775.8|45778.8|45738.8|45815.8|45775.8|45773.8|45733.8|27
1648821910000|2022-04-01 14:05:10|45780.8|45740.8|45806.7|45766.7|45808.8|45768.8|45780.8|45740.8|8
1648821920000|2022-04-01 14:05:20|45800.8|45760.8|45820.8|45780.8|45826.7|45786.7|45800.8|45760.8|3
1648821930000|2022-04-01 14:05:30|45823.8|45783.8|45830.8|45790.8|45838.8|45798.8|45820.8|45780.8|9
1648821940000|2022-04-01 14:05:40|45838.8|45798.8|45833.8|45793.8|45846.7|45806.7|45833.8|45793.8|6
1648821950000|2022-04-01 14:05:50|45835.8|45795.8|45835.8|45795.8|45835.8|45795.8|45825.8|45785.8|6
1648821960000|2022-04-01 14:06:00|45842.8|45802.8|45808.8|45768.8|45848.8|45808.8|45808.8|45768.8|11
1648821970000|2022-04-01 14:06:10|45810.8|45770.8|45800.8|45760.8|45810.8|45770.8|45793.8|45753.8|12
1648821980000|2022-04-01 14:06:20|45798.8|45758.8|45802.8|45762.8|45805.8|45765.8|45795.8|45755.8|2
1648821990000|2022-04-01 14:06:30|45800.8|45760.8|45807.8|45767.8|45814.8|45774.8|45794.8|45754.8|8
1648822000000|2022-04-01 14:06:40|45804.8|45764.8|45837.8|45797.8|45837.8|45797.8|45802.8|45762.8|11
1648822010000|2022-04-01 14:06:50|45834.8|45794.8|45840.8|45800.8|45840.8|45800.8|45832.8|45792.8|7
1648822020000|2022-04-01 14:07:00|45837.8|45797.8|45804.8|45764.8|45837.8|45797.8|45802.8|45762.8|7
1648822030000|2022-04-01 14:07:10|45799.8|45759.8|45784.8|45744.8|45802.8|45762.8|45779.8|45739.8|9
1648822040000|2022-04-01 14:07:20|45779.8|45739.8|45784.8|45744.8|45789.8|45749.8|45774.8|45734.8|20
1648822050000|2022-04-01 14:07:30|45778.9|45738.9|45773.9|45733.9|45779.8|45739.8|45771.9|45731.9|4
1648822060000|2022-04-01 14:07:40|45778.9|45738.9|45786.9|45746.9|45786.9|45746.9|45774.8|45734.8|4
1648822070000|2022-04-01 14:07:50|45794.8|45754.8|45776.9|45736.9|45794.8|45754.8|45776.9|45736.9|4
1648822080000|2022-04-01 14:08:00|45780.9|45740.9|45765.8|45725.8|45786.9|45746.9|45765.8|45725.8|43
1648822090000|2022-04-01 14:08:10|45763.7|45723.7|45760.8|45720.8|45766.7|45726.7|45745.8|45705.8|12
1648822100000|2022-04-01 14:08:20|45763.7|45723.7|45758.7|45718.7|45768.7|45728.7|45753.7|45713.7|3
1648822110000|2022-04-01 14:08:30|45760.8|45720.8|45760.8|45720.8|45773.7|45733.7|45756.7|45716.7|8
1648822120000|2022-04-01 14:08:40|45755.8|45715.8|45760.8|45720.8|45763.7|45723.7|45751.7|45711.7|6
1648822130000|2022-04-01 14:08:50|45763.7|45723.7|45770.8|45730.8|45770.8|45730.8|45757.8|45717.8|6
1648822140000|2022-04-01 14:09:00|45768.7|45728.7|45768.7|45728.7|45773.7|45733.7|45765.8|45725.8|10
1648822150000|2022-04-01 14:09:10|45770.8|45730.8|45758.7|45718.7|45778.7|45738.7|45757.8|45717.8|11
1648822160000|2022-04-01 14:09:20|45755.8|45715.8|45744.8|45704.8|45755.8|45715.8|45735.8|45695.8|49
1648822170000|2022-04-01 14:09:30|45742.8|45702.8|45749.8|45709.8|45749.8|45709.8|45735.8|45695.8|15
1648822180000|2022-04-01 14:09:40|45762.8|45722.8|45729.8|45689.8|45767.8|45727.8|45729.8|45689.8|7
1648822190000|2022-04-01 14:09:50|45732.8|45692.8|45724.8|45684.8|45732.8|45692.8|45716.9|45676.9|36
1648822200000|2022-04-01 14:10:00|45721.8|45681.8|45699.8|45659.8|45721.8|45681.8|45699.8|45659.8|27
1648822210000|2022-04-01 14:10:10|45702.8|45662.8|45688.7|45648.7|45711.7|45671.7|45672.9|45632.9|72
1648822220000|2022-04-01 14:10:20|45685.8|45645.8|45700.7|45660.7|45705.7|45665.7|45685.8|45645.8|41
1648822230000|2022-04-01 14:10:30|45705.7|45665.7|45698.7|45658.7|45711.7|45671.7|45693.7|45653.7|38
1648822240000|2022-04-01 14:10:40|45696.7|45656.7|45695.7|45655.7|45696.7|45656.7|45685.7|45645.7|8
1648822250000|2022-04-01 14:10:50|45698.7|45658.7|45734.6|45694.6|45734.6|45694.6|45698.7|45658.7|20
1648822260000|2022-04-01 14:11:00|45738.7|45698.7|45720.6|45680.6|45754.6|45714.6|45717.6|45677.6|51
1648822270000|2022-04-01 14:11:10|45722.6|45682.6|45718.6|45678.6|45727.6|45687.6|45715.6|45675.6|7
1648822280000|2022-04-01 14:11:20|45718.5|45678.5|45733.5|45693.5|45743.5|45703.5|45717.6|45677.6|10
1648822290000|2022-04-01 14:11:30|45738.5|45698.5|45728.5|45688.5|45738.5|45698.5|45728.5|45688.5|10
1648822300000|2022-04-01 14:11:40|45730.6|45690.6|45746.5|45706.5|45746.5|45706.5|45728.5|45688.5|3
1648822310000|2022-04-01 14:11:50|45744.5|45704.5|45762.6|45722.6|45773.5|45733.5|45744.5|45704.5|35
1648822320000|2022-04-01 14:12:00|45757.6|45717.6|45747.6|45707.6|45757.6|45717.6|45747.6|45707.6|2
1648822330000|2022-04-01 14:12:10|45744.6|45704.6|45768.5|45728.5|45788.5|45748.5|45744.6|45704.6|10
1648822340000|2022-04-01 14:12:20|45765.6|45725.6|45768.5|45728.5|45780.6|45740.6|45748.5|45708.5|9
1648822350000|2022-04-01 14:12:30|45770.6|45730.6|45752.6|45712.6|45778.5|45738.5|45752.6|45712.6|4
1648822360000|2022-04-01 14:12:40|45754.6|45714.6|45742.6|45702.6|45759.6|45719.6|45742.6|45702.6|9
1648822370000|2022-04-01 14:12:50|45750.6|45710.6|45752.6|45712.6|45765.6|45725.6|45747.6|45707.6|7
1648822380000|2022-04-01 14:13:00|45755.6|45715.6|45752.6|45712.6|45757.6|45717.6|45742.6|45702.6|5
1648822390000|2022-04-01 14:13:10|45750.6|45710.6|45760.6|45720.6|45762.6|45722.6|45742.6|45702.6|13
1648822400000|2022-04-01 14:13:20|45762.6|45722.6|45766.7|45726.7|45772.6|45732.6|45762.6|45722.6|21
1648822410000|2022-04-01 14:13:30|45762.6|45722.6|45754.6|45714.6|45762.6|45722.6|45752.6|45712.6|3
1648822420000|2022-04-01 14:13:40|45759.6|45719.6|45749.6|45709.6|45762.6|45722.6|45749.6|45709.6|9
1648822430000|2022-04-01 14:13:50|45744.6|45704.6|45721.7|45681.7|45744.6|45704.6|45721.7|45681.7|6
1648822440000|2022-04-01 14:14:00|45716.7|45676.7|45724.6|45684.6|45729.6|45689.6|45716.7|45676.7|5
1648822450000|2022-04-01 14:14:10|45722.6|45682.6|45702.6|45662.6|45722.6|45682.6|45702.6|45662.6|6
1648822460000|2022-04-01 14:14:20|45699.6|45659.6|45699.6|45659.6|45699.6|45659.6|45699.6|45659.6|2
1648822470000|2022-04-01 14:14:30|45702.6|45662.6|45654.6|45614.6|45702.6|45662.6|45654.6|45614.6|6
1648822480000|2022-04-01 14:14:40|45664.6|45624.6|45656.6|45616.6|45666.6|45626.6|45656.6|45616.6|22
1648822490000|2022-04-01 14:14:50|45654.6|45614.6|45654.6|45614.6|45656.6|45616.6|45654.6|45614.6|2
1648822500000|2022-04-01 14:15:00|45656.6|45616.6|45662.6|45622.6|45662.6|45622.6|45647.6|45607.6|41
1648822510000|2022-04-01 14:15:10|45659.6|45619.6|45662.6|45622.6|45664.6|45624.6|45654.6|45614.6|7
1648822520000|2022-04-01 14:15:20|45664.6|45624.6|45694.6|45654.6|45696.6|45656.6|45664.6|45624.6|10
1648822530000|2022-04-01 14:15:30|45696.6|45656.6|45730.5|45690.5|45749.6|45709.6|45694.6|45654.6|25
1648822540000|2022-04-01 14:15:40|45732.6|45692.6|45737.6|45697.6|45742.6|45702.6|45725.5|45685.5|29
1648822550000|2022-04-01 14:15:50|45732.6|45692.6|45709.6|45669.6|45732.6|45692.6|45702.6|45662.6|10
1648822560000|2022-04-01 14:16:00|45712.6|45672.6|45694.6|45654.6|45714.6|45674.6|45694.6|45654.6|5
1648822570000|2022-04-01 14:16:10|45702.6|45662.6|45722.6|45682.6|45724.6|45684.6|45702.6|45662.6|12
1648822580000|2022-04-01 14:16:20|45719.6|45679.6|45714.6|45674.6|45724.6|45684.6|45711.6|45671.6|6
1648822590000|2022-04-01 14:16:30|45709.6|45669.6|45754.6|45714.6|45764.6|45724.6|45706.6|45666.6|13
1648822600000|2022-04-01 14:16:40|45759.6|45719.6|45744.6|45704.6|45771.6|45731.6|45744.6|45704.6|15
1648822610000|2022-04-01 14:16:50|45736.6|45696.6|45754.6|45714.6|45764.6|45724.6|45736.6|45696.6|13
1648822620000|2022-04-01 14:17:00|45752.6|45712.6|45746.6|45706.6|45760.5|45720.5|45744.6|45704.6|15
1648822630000|2022-04-01 14:17:10|45744.6|45704.6|45746.6|45706.6|45746.6|45706.6|45734.6|45694.6|8
1648822640000|2022-04-01 14:17:20|45749.6|45709.6|45746.6|45706.6|45756.6|45716.6|45742.6|45702.6|16
1648822650000|2022-04-01 14:17:30|45744.6|45704.6|45739.6|45699.6|45746.6|45706.6|45732.6|45692.6|3
1648822660000|2022-04-01 14:17:40|45742.6|45702.6|45764.6|45724.6|45764.6|45724.6|45742.6|45702.6|19
1648822670000|2022-04-01 14:17:50|45769.6|45729.6|45766.6|45726.6|45774.6|45734.6|45764.6|45724.6|4
1648822680000|2022-04-01 14:18:00|45764.6|45724.6|45764.6|45724.6|45772.6|45732.6|45754.6|45714.6|12
1648822690000|2022-04-01 14:18:10|45762.6|45722.6|45734.6|45694.6|45762.6|45722.6|45732.6|45692.6|12
1648822700000|2022-04-01 14:18:20|45742.6|45702.6|45752.6|45712.6|45760.5|45720.5|45736.6|45696.6|12
1648822710000|2022-04-01 14:18:30|45754.6|45714.6|45744.6|45704.6|45757.6|45717.6|45744.6|45704.6|16
1648822720000|2022-04-01 14:18:40|45749.6|45709.6|45772.6|45732.6|45772.6|45732.6|45732.6|45692.6|11
1648822730000|2022-04-01 14:18:50|45770.5|45730.5|45779.6|45739.6|45787.6|45747.6|45764.6|45724.6|24
1648822740000|2022-04-01 14:19:00|45776.6|45736.6|45786.6|45746.6|45794.6|45754.6|45774.6|45734.6|15
1648822750000|2022-04-01 14:19:10|45777.5|45737.5|45772.5|45732.5|45789.6|45749.6|45764.6|45724.6|15
1648822760000|2022-04-01 14:19:20|45774.6|45734.6|45774.6|45734.6|45774.6|45734.6|45772.5|45732.5|8
1648822770000|2022-04-01 14:19:30|45772.5|45732.5|45764.6|45724.6|45772.5|45732.5|45749.6|45709.6|18
1648822780000|2022-04-01 14:19:40|45759.6|45719.6|45764.6|45724.6|45767.5|45727.5|45746.6|45706.6|11
1648822790000|2022-04-01 14:19:50|45768.6|45728.6|45756.6|45716.6|45769.6|45729.6|45754.6|45714.6|9
1648822800000|2022-04-01 14:20:00|45754.6|45714.6|45744.6|45704.6|45754.6|45714.6|45744.6|45704.6|12
1648822810000|2022-04-01 14:20:10|45742.5|45702.5|45729.6|45689.6|45754.6|45714.6|45729.6|45689.6|24
1648822820000|2022-04-01 14:20:20|45742.5|45702.5|45731.6|45691.6|45742.5|45702.5|45731.6|45691.6|2
1648822830000|2022-04-01 14:20:30|45740.5|45700.5|45742.5|45702.5|45742.5|45702.5|45732.5|45692.5|7
1648822840000|2022-04-01 14:20:40|45734.6|45694.6|45697.5|45657.5|45734.6|45694.6|45697.5|45657.5|4
1648822850000|2022-04-01 14:20:50|45701.6|45661.6|45702.5|45662.5|45704.6|45664.6|45694.6|45654.6|9
1648822860000|2022-04-01 14:21:00|45699.6|45659.6|45694.6|45654.6|45713.5|45673.5|45694.6|45654.6|17
1648822870000|2022-04-01 14:21:10|45692.5|45652.5|45694.6|45654.6|45702.5|45662.5|45690.5|45650.5|11
1648822880000|2022-04-01 14:21:20|45697.5|45657.5|45690.5|45650.5|45702.5|45662.5|45690.5|45650.5|9
1648822890000|2022-04-01 14:21:30|45687.5|45647.5|45697.5|45657.5|45697.5|45657.5|45686.6|45646.6|17
1648822900000|2022-04-01 14:21:40|45694.6|45654.6|45692.5|45652.5|45697.5|45657.5|45692.5|45652.5|3
1648822910000|2022-04-01 14:21:50|45694.6|45654.6|45694.6|45654.6|45702.5|45662.5|45692.5|45652.5|6
1648822920000|2022-04-01 14:22:00|45697.5|45657.5|45698.6|45658.6|45704.6|45664.6|45693.6|45653.6|124
1648822930000|2022-04-01 14:22:10|45696.6|45656.6|45686.6|45646.6|45701.6|45661.6|45681.6|45641.6|13
1648822940000|2022-04-01 14:22:20|45688.6|45648.6|45673.6|45633.6|45688.6|45648.6|45668.6|45628.6|5
1648822950000|2022-04-01 14:22:30|45671.6|45631.6|45658.6|45618.6|45671.6|45631.6|45658.6|45618.6|23
1648822960000|2022-04-01 14:22:40|45656.6|45616.6|45648.6|45608.6|45658.6|45618.6|45645.6|45605.6|18
1648822970000|2022-04-01 14:22:50|45650.6|45610.6|45642.7|45602.7|45655.6|45615.6|45642.7|45602.7|20
1648822980000|2022-04-01 14:23:00|45645.6|45605.6|45654.5|45614.5|45658.6|45618.6|45640.6|45600.6|45
1648822990000|2022-04-01 14:23:10|45651.6|45611.6|45654.5|45614.5|45658.6|45618.6|45651.6|45611.6|89
1648823000000|2022-04-01 14:23:20|45659.5|45619.5|45674.5|45634.5|45674.5|45634.5|45659.5|45619.5|8
1648823010000|2022-04-01 14:23:30|45664.5|45624.5|45664.5|45624.5|45669.5|45629.5|45664.5|45624.5|102
1648823020000|2022-04-01 14:23:40|45672.5|45632.5|45666.6|45626.6|45677.5|45637.5|45661.6|45621.6|21
1648823030000|2022-04-01 14:23:50|45664.5|45624.5|45648.6|45608.6|45664.5|45624.5|45648.6|45608.6|3
1648823040000|2022-04-01 14:24:00|45645.6|45605.6|45648.6|45608.6|45648.6|45608.6|45645.6|45605.6|3
1648823050000|2022-04-01 14:24:10|45646.6|45606.6|45638.6|45598.6|45646.6|45606.6|45638.6|45598.6|3
1648823060000|2022-04-01 14:24:20|45644.5|45604.5|45654.5|45614.5|45656.6|45616.6|45644.5|45604.5|6
1648823070000|2022-04-01 14:24:30|45651.6|45611.6|45656.6|45616.6|45671.6|45631.6|45648.6|45608.6|6
1648823080000|2022-04-01 14:24:40|45658.6|45618.6|45654.5|45614.5|45661.6|45621.6|45654.5|45614.5|1
1648823090000|2022-04-01 14:24:50|45656.6|45616.6|45674.5|45634.5|45674.5|45634.5|45656.6|45616.6|16
1648823100000|2022-04-01 14:25:00|45672.5|45632.5|45664.5|45624.5|45672.5|45632.5|45664.5|45624.5|3
1648823110000|2022-04-01 14:25:10|45674.5|45634.5|45672.5|45632.5|45674.5|45634.5|45672.5|45632.5|3
1648823120000|2022-04-01 14:25:20|45664.5|45624.5|45652.5|45612.5|45664.5|45624.5|45647.5|45607.5|9
1648823130000|2022-04-01 14:25:30|45654.5|45614.5|45662.5|45622.5|45662.5|45622.5|45649.5|45609.5|19
1648823140000|2022-04-01 14:25:40|45660.5|45620.5|45677.5|45637.5|45685.5|45645.5|45657.5|45617.5|8
1648823150000|2022-04-01 14:25:50|45682.5|45642.5|45702.5|45662.5|45702.5|45662.5|45682.5|45642.5|7
1648823160000|2022-04-01 14:26:00|45697.5|45657.5|45664.5|45624.5|45697.5|45657.5|45662.5|45622.5|18
1648823170000|2022-04-01 14:26:10|45672.5|45632.5|45682.5|45642.5|45684.5|45644.5|45672.5|45632.5|8
1648823180000|2022-04-01 14:26:20|45684.5|45644.5|45706.5|45666.5|45714.5|45674.5|45676.6|45636.6|11
1648823190000|2022-04-01 14:26:30|45709.5|45669.5|45712.5|45672.5|45712.5|45672.5|45704.5|45664.5|2
1648823200000|2022-04-01 14:26:40|45709.5|45669.5|45712.5|45672.5|45714.5|45674.5|45702.5|45662.5|8
1648823210000|2022-04-01 14:26:50|45707.5|45667.5|45722.5|45682.5|45722.5|45682.5|45707.5|45667.5|21
1648823220000|2022-04-01 14:27:00|45717.5|45677.5|45714.5|45674.5|45717.5|45677.5|45702.5|45662.5|16
1648823230000|2022-04-01 14:27:10|45717.5|45677.5|45722.5|45682.5|45724.5|45684.5|45717.5|45677.5|6
1648823240000|2022-04-01 14:27:20|45724.5|45684.5|45728.4|45688.4|45740.4|45700.4|45722.5|45682.5|14
1648823250000|2022-04-01 14:27:30|45730.4|45690.4|45728.4|45688.4|45730.4|45690.4|45725.4|45685.4|6
1648823260000|2022-04-01 14:27:40|45730.4|45690.4|45728.4|45688.4|45730.4|45690.4|45717.5|45677.5|26
1648823270000|2022-04-01 14:27:50|45720.4|45680.4|45720.4|45680.4|45720.4|45680.4|45720.4|45680.4|1
1648823280000|2022-04-01 14:28:00|45723.4|45683.4|45728.4|45688.4|45733.4|45693.4|45723.4|45683.4|32
1648823290000|2022-04-01 14:28:10|45723.4|45683.4|45720.4|45680.4|45723.4|45683.4|45720.4|45680.4|5
1648823300000|2022-04-01 14:28:20|45728.4|45688.4|45738.4|45698.4|45738.4|45698.4|45728.4|45688.4|17
1648823310000|2022-04-01 14:28:30|45733.4|45693.4|45736.4|45696.4|45738.4|45698.4|45733.4|45693.4|6
1648823320000|2022-04-01 14:28:40|45731.4|45691.4|45714.3|45674.3|45731.4|45691.4|45706.4|45666.4|32
1648823330000|2022-04-01 14:28:50|45709.3|45669.3|45690.3|45650.3|45714.3|45674.3|45684.3|45644.3|12
1648823340000|2022-04-01 14:29:00|45684.3|45644.3|45690.3|45650.3|45692.3|45652.3|45682.3|45642.3|14
1648823350000|2022-04-01 14:29:10|45692.3|45652.3|45710.3|45670.3|45712.3|45672.3|45692.3|45652.3|2
1648823360000|2022-04-01 14:29:20|45695.3|45655.3|45695.3|45655.3|45695.3|45655.3|45695.3|45655.3|4
1648823370000|2022-04-01 14:29:30|45698.2|45658.2|45662.3|45622.3|45698.2|45658.2|45662.3|45622.3|25
1648823380000|2022-04-01 14:29:40|45672.3|45632.3|45670.3|45630.3|45675.3|45635.3|45668.2|45628.2|13
1648823390000|2022-04-01 14:29:50|45672.3|45632.3|45678.2|45638.2|45680.3|45640.3|45672.3|45632.3|3
1648823400000|2022-04-01 14:30:00|45670.3|45630.3|45642.3|45602.3|45676.2|45636.2|45642.3|45602.3|28
1648823410000|2022-04-01 14:30:10|45645.3|45605.3|45660.3|45620.3|45660.3|45620.3|45645.3|45605.3|14
1648823420000|2022-04-01 14:30:20|45658.2|45618.2|45662.3|45622.3|45670.3|45630.3|45655.3|45615.3|14
1648823430000|2022-04-01 14:30:30|45665.3|45625.3|45665.3|45625.3|45680.3|45640.3|45662.3|45622.3|28
1648823440000|2022-04-01 14:30:40|45668.2|45628.2|45648.2|45608.2|45670.3|45630.3|45648.2|45608.2|18
1648823450000|2022-04-01 14:30:50|45658.2|45618.2|45653.2|45613.2|45658.2|45618.2|45651.2|45611.2|13
1648823460000|2022-04-01 14:31:00|45656.2|45616.2|45615.3|45575.3|45658.2|45618.2|45612.3|45572.3|55
1648823470000|2022-04-01 14:31:10|45618.2|45578.2|45618.2|45578.2|45628.2|45588.2|45618.2|45578.2|14
1648823480000|2022-04-01 14:31:20|45615.3|45575.3|45625.3|45585.3|45625.3|45585.3|45615.3|45575.3|10
1648823490000|2022-04-01 14:31:30|45628.2|45588.2|45628.2|45588.2|45635.3|45595.3|45628.2|45588.2|15
1648823500000|2022-04-01 14:31:40|45633.2|45593.2|45648.2|45608.2|45651.2|45611.2|45628.2|45588.2|19
1648823510000|2022-04-01 14:31:50|45658.2|45618.2|45658.2|45618.2|45668.2|45628.2|45655.3|45615.3|15
1648823520000|2022-04-01 14:32:00|45655.3|45615.3|45638.2|45598.2|45655.3|45615.3|45638.2|45598.2|14
1648823530000|2022-04-01 14:32:10|45622.3|45582.3|45625.3|45585.3|45628.2|45588.2|45618.2|45578.2|37
1648823540000|2022-04-01 14:32:20|45628.2|45588.2|45632.3|45592.3|45632.3|45592.3|45622.3|45582.3|23
1648823550000|2022-04-01 14:32:30|45629.3|45589.3|45622.3|45582.3|45632.3|45592.3|45622.3|45582.3|11
1648823560000|2022-04-01 14:32:40|45625.3|45585.3|45620.3|45580.3|45628.2|45588.2|45620.3|45580.3|15
1648823570000|2022-04-01 14:32:50|45618.2|45578.2|45615.2|45575.2|45620.3|45580.3|45615.2|45575.2|6
1648823580000|2022-04-01 14:33:00|45618.2|45578.2|45628.2|45588.2|45635.2|45595.2|45618.2|45578.2|16
1648823590000|2022-04-01 14:33:10|45618.2|45578.2|45618.2|45578.2|45618.2|45578.2|45615.2|45575.2|12
1648823600000|2022-04-01 14:33:20|45625.2|45585.2|45618.2|45578.2|45625.2|45585.2|45618.2|45578.2|12
1648823610000|2022-04-01 14:33:30|45615.2|45575.2|45625.2|45585.2|45628.2|45588.2|45615.2|45575.2|12
1648823620000|2022-04-01 14:33:40|45622.3|45582.3|45648.2|45608.2|45652.3|45612.3|45622.3|45582.3|35
1648823630000|2022-04-01 14:33:50|45645.2|45605.2|45655.2|45615.2|45662.3|45622.3|45645.2|45605.2|11
1648823640000|2022-04-01 14:34:00|45658.2|45618.2|45685.2|45645.2|45698.2|45658.2|45658.2|45618.2|38
1648823650000|2022-04-01 14:34:10|45680.2|45640.2|45680.2|45640.2|45682.3|45642.3|45678.2|45638.2|8
1648823660000|2022-04-01 14:34:20|45682.3|45642.3|45658.2|45618.2|45683.2|45643.2|45658.2|45618.2|14
1648823670000|2022-04-01 14:34:30|45655.2|45615.2|45648.2|45608.2|45655.2|45615.2|45648.2|45608.2|3
1648823680000|2022-04-01 14:34:40|45645.2|45605.2|45648.2|45608.2|45648.2|45608.2|45645.2|45605.2|5
1648823690000|2022-04-01 14:34:50|45655.2|45615.2|45658.2|45618.2|45662.3|45622.3|45655.2|45615.2|13
1648823700000|2022-04-01 14:35:00|45668.2|45628.2|45670.2|45630.2|45670.2|45630.2|45662.3|45622.3|7
1648823710000|2022-04-01 14:35:10|45672.3|45632.3|45672.3|45632.3|45672.3|45632.3|45670.2|45630.2|1
1648823720000|2022-04-01 14:35:20|45670.2|45630.2|45690.2|45650.2|45690.2|45650.2|45665.2|45625.2|19
1648823730000|2022-04-01 14:35:30|45698.2|45658.2|45688.2|45648.2|45698.2|45658.2|45685.2|45645.2|3
1648823740000|2022-04-01 14:35:40|45686.2|45646.2|45683.2|45643.2|45688.2|45648.2|45678.2|45638.2|11
1648823750000|2022-04-01 14:35:50|45680.2|45640.2|45678.2|45638.2|45685.2|45645.2|45678.2|45638.2|5
1648823760000|2022-04-01 14:36:00|45672.3|45632.3|45665.2|45625.2|45672.3|45632.3|45658.2|45618.2|12
1648823770000|2022-04-01 14:36:10|45655.2|45615.2|45665.2|45625.2|45665.2|45625.2|45645.2|45605.2|7
1648823780000|2022-04-01 14:36:20|45658.2|45618.2|45658.2|45618.2|45660.2|45620.2|45658.2|45618.2|8
1648823790000|2022-04-01 14:36:30|45655.2|45615.2|45648.2|45608.2|45658.2|45618.2|45648.2|45608.2|5
1648823800000|2022-04-01 14:36:40|45645.2|45605.2|45645.2|45605.2|45648.2|45608.2|45643.2|45603.2|4
1648823810000|2022-04-01 14:36:50|45648.2|45608.2|45658.2|45618.2|45658.2|45618.2|45648.2|45608.2|12
1648823820000|2022-04-01 14:37:00|45656.2|45616.2|45653.2|45613.2|45656.2|45616.2|45653.2|45613.2|12
1648823830000|2022-04-01 14:37:10|45655.2|45615.2|45645.2|45605.2|45658.2|45618.2|45645.2|45605.2|4
1648823840000|2022-04-01 14:37:20|45638.2|45598.2|45645.2|45605.2|45648.2|45608.2|45635.2|45595.2|19
1648823850000|2022-04-01 14:37:30|45648.2|45608.2|45648.2|45608.2|45650.2|45610.2|45645.2|45605.2|2
1648823860000|2022-04-01 14:37:40|45655.2|45615.2|45658.2|45618.2|45658.2|45618.2|45655.2|45615.2|6
1648823870000|2022-04-01 14:37:50|45668.2|45628.2|45668.2|45628.2|45668.2|45628.2|45668.2|45628.2|8
1648823880000|2022-04-01 14:38:00|45675.2|45635.2|45686.1|45646.1|45708.2|45668.2|45668.2|45628.2|36
1648823890000|2022-04-01 14:38:10|45680.2|45640.2|45673.2|45633.2|45680.2|45640.2|45673.2|45633.2|1
1648823900000|2022-04-01 14:38:20|45671.1|45631.1|45673.2|45633.2|45678.2|45638.2|45668.2|45628.2|7
1648823910000|2022-04-01 14:38:30|45668.2|45628.2|45668.2|45628.2|45678.2|45638.2|45668.2|45628.2|4
1648823920000|2022-04-01 14:38:40|45673.2|45633.2|45678.2|45638.2|45678.2|45638.2|45668.2|45628.2|10
1648823930000|2022-04-01 14:38:50|45683.2|45643.2|45685.2|45645.2|45690.2|45650.2|45678.2|45638.2|21
1648823940000|2022-04-01 14:39:00|45680.2|45640.2|45678.2|45638.2|45685.2|45645.2|45672.2|45632.2|4
1648823950000|2022-04-01 14:39:10|45675.2|45635.2|45672.2|45632.2|45682.2|45642.2|45672.2|45632.2|3
1648823960000|2022-04-01 14:39:20|45682.2|45642.2|45672.2|45632.2|45690.2|45650.2|45672.2|45632.2|17
1648823970000|2022-04-01 14:39:30|45677.2|45637.2|45692.2|45652.2|45692.2|45652.2|45669.3|45629.3|8
1648823980000|2022-04-01 14:39:40|45694.3|45654.3|45709.3|45669.3|45709.3|45669.3|45692.2|45652.2|47
1648823990000|2022-04-01 14:39:50|45704.3|45664.3|45699.3|45659.3|45709.3|45669.3|45694.3|45654.3|2
1648824000000|2022-04-01 14:40:00|45694.3|45654.3|45702.2|45662.2|45714.3|45674.3|45694.3|45654.3|14
1648824010000|2022-04-01 14:40:10|45697.2|45657.2|45677.2|45637.2|45697.2|45657.2|45677.2|45637.2|28
1648824020000|2022-04-01 14:40:20|45680.2|45640.2|45670.2|45630.2|45682.2|45642.2|45670.2|45630.2|17
1648824030000|2022-04-01 14:40:30|45672.2|45632.2|45690.2|45650.2|45702.2|45662.2|45672.2|45632.2|15
1648824040000|2022-04-01 14:40:40|45688.2|45648.2|45677.2|45637.2|45688.2|45648.2|45674.2|45634.2|11
1648824050000|2022-04-01 14:40:50|45675.2|45635.2|45674.2|45634.2|45684.2|45644.2|45664.2|45624.2|75
1648824060000|2022-04-01 14:41:00|45672.2|45632.2|45690.2|45650.2|45690.2|45650.2|45670.2|45630.2|19
1648824070000|2022-04-01 14:41:10|45688.2|45648.2|45695.2|45655.2|45695.2|45655.2|45682.2|45642.2|7
1648824080000|2022-04-01 14:41:20|45692.2|45652.2|45700.2|45660.2|45700.2|45660.2|45690.2|45650.2|13
1648824090000|2022-04-01 14:41:30|45697.2|45657.2|45692.2|45652.2|45700.2|45660.2|45690.2|45650.2|4
1648824100000|2022-04-01 14:41:40|45702.2|45662.2|45712.2|45672.2|45712.2|45672.2|45702.2|45662.2|3
1648824110000|2022-04-01 14:41:50|45710.2|45670.2|45702.2|45662.2|45712.2|45672.2|45702.2|45662.2|24
1648824120000|2022-04-01 14:42:00|45699.2|45659.2|45690.2|45650.2|45702.2|45662.2|45685.2|45645.2|30
1648824130000|2022-04-01 14:42:10|||||||||6
1648824140000|2022-04-01 14:42:20|45692.2|45652.2|45692.2|45652.2|45695.2|45655.2|45692.2|45652.2|3
1648824150000|2022-04-01 14:42:30|45702.2|45662.2|45690.2|45650.2|45702.2|45662.2|45690.2|45650.2|4
1648824160000|2022-04-01 14:42:40|45688.1|45648.1|45667.2|45627.2|45688.1|45648.1|45662.2|45622.2|15
1648824170000|2022-04-01 14:42:50|45664.2|45624.2|45679.2|45639.2|45679.2|45639.2|45664.2|45624.2|30
1648824180000|2022-04-01 14:43:00|45682.2|45642.2|45667.2|45627.2|45682.2|45642.2|45661.3|45621.3|6
1648824190000|2022-04-01 14:43:10|45672.2|45632.2|45685.2|45645.2|45685.2|45645.2|45666.3|45626.3|21
1648824200000|2022-04-01 14:43:20|45683.1|45643.1|45675.2|45635.2|45683.1|45643.1|45675.2|45635.2|15
1648824210000|2022-04-01 14:43:30|45670.2|45630.2|45672.2|45632.2|45672.2|45632.2|45662.2|45622.2|11
1648824220000|2022-04-01 14:43:40|45675.2|45635.2|45685.2|45645.2|45690.2|45650.2|45675.2|45635.2|8
1648824230000|2022-04-01 14:43:50|45684.2|45644.2|45682.2|45642.2|45690.2|45650.2|45682.2|45642.2|0
1648824240000|2022-04-01 14:44:00|45674.2|45634.2|45672.2|45632.2|45680.2|45640.2|45665.2|45625.2|8
1648824250000|2022-04-01 14:44:10|45682.2|45642.2|45680.2|45640.2|45682.2|45642.2|45680.2|45640.2|3
1648824260000|2022-04-01 14:44:20|45675.2|45635.2|45690.2|45650.2|45690.2|45650.2|45672.2|45632.2|7
1648824270000|2022-04-01 14:44:30|45688.1|45648.1|45699.2|45659.2|45699.2|45659.2|45685.2|45645.2|22
1648824290000|2022-04-01 14:44:50|45706.2|45666.2|45706.2|45666.2|45706.2|45666.2|45706.2|45666.2|1
1648824300000|2022-04-01 14:45:00|45704.2|45664.2|45704.2|45664.2|45709.2|45669.2|45701.2|45661.2|5
1648824310000|2022-04-01 14:45:10|45706.2|45666.2|45708.3|45668.3|45708.3|45668.3|45698.3|45658.3|11
1648824320000|2022-04-01 14:45:20|45706.2|45666.2|45703.3|45663.3|45708.3|45668.3|45703.3|45663.3|3
1648824330000|2022-04-01 14:45:30|45704.4|45664.4|45703.3|45663.3|45710.3|45670.3|45703.3|45663.3|42
1648824340000|2022-04-01 14:45:40|45702.3|45662.3|45700.3|45660.3|45702.3|45662.3|45697.3|45657.3|42
1648824350000|2022-04-01 14:45:50|45702.3|45662.3|45718.3|45678.3|45718.3|45678.3|45702.3|45662.3|5
1648824360000|2022-04-01 14:46:00|45716.2|45676.2|45713.3|45673.3|45716.2|45676.2|45700.3|45660.3|27
1648824370000|2022-04-01 14:46:10|45708.3|45668.3|45718.3|45678.3|45718.3|45678.3|45708.3|45668.3|7
1648824380000|2022-04-01 14:46:20|45713.3|45673.3|45710.3|45670.3|45713.3|45673.3|45710.3|45670.3|5
1648824390000|2022-04-01 14:46:30|45708.3|45668.3|45678.3|45638.3|45710.3|45670.3|45666.2|45626.2|37
1648824400000|2022-04-01 14:46:40|45676.2|45636.2|45656.2|45616.2|45676.2|45636.2|45653.3|45613.3|7
1648824410000|2022-04-01 14:46:50|45661.2|45621.2|45676.2|45636.2|45676.2|45636.2|45656.2|45616.2|7
1648824420000|2022-04-01 14:47:00|45674.2|45634.2|45674.2|45634.2|45676.2|45636.2|45666.2|45626.2|19
1648824430000|2022-04-01 14:47:10|45671.2|45631.2|45666.2|45626.2|45674.2|45634.2|45666.2|45626.2|2
1648824440000|2022-04-01 14:47:20|45672.2|45632.2|45676.2|45636.2|45676.2|45636.2|45672.2|45632.2|8
1648824450000|2022-04-01 14:47:30|45669.2|45629.2|45671.2|45631.2|45671.2|45631.2|45666.2|45626.2|12
1648824460000|2022-04-01 14:47:40|45668.3|45628.3|45656.2|45616.2|45671.2|45631.2|45656.2|45616.2|3
1648824470000|2022-04-01 14:47:50|45653.2|45613.2|45651.2|45611.2|45653.2|45613.2|45643.2|45603.2|33
1648824480000|2022-04-01 14:48:00|45648.2|45608.2|45646.2|45606.2|45651.2|45611.2|45630.3|45590.3|19
1648824490000|2022-04-01 14:48:10|45640.3|45600.3|45620.3|45580.3|45650.3|45610.3|45620.3|45580.3|17
1648824500000|2022-04-01 14:48:20|45623.2|45583.2|45620.3|45580.3|45628.2|45588.2|45617.3|45577.3|11
1648824510000|2022-04-01 14:48:30|45613.2|45573.2|45607.3|45567.3|45613.2|45573.2|45607.3|45567.3|34
1648824520000|2022-04-01 14:48:40|45612.3|45572.3|45600.3|45560.3|45612.3|45572.3|45597.3|45557.3|26
1648824530000|2022-04-01 14:48:50|45597.3|45557.3|45607.3|45567.3|45607.3|45567.3|45597.3|45557.3|21
1648824540000|2022-04-01 14:49:00|45612.3|45572.3|45612.3|45572.3|45612.3|45572.3|45600.3|45560.3|20
1648824550000|2022-04-01 14:49:10|45604.3|45564.3|45614.3|45574.3|45614.3|45574.3|45601.4|45561.4|5
1648824560000|2022-04-01 14:49:20|45617.3|45577.3|45607.3|45567.3|45617.3|45577.3|45607.3|45567.3|8
1648824570000|2022-04-01 14:49:30|45604.3|45564.3|45604.3|45564.3|45604.3|45564.3|45591.4|45551.4|22
1648824580000|2022-04-01 14:49:40|45598.4|45558.4|45606.4|45566.4|45611.4|45571.4|45598.4|45558.4|25
1648824590000|2022-04-01 14:49:50|45608.4|45568.4|45598.4|45558.4|45608.4|45568.4|45598.4|45558.4|15
1648824600000|2022-04-01 14:50:00|||||||||5
1648824610000|2022-04-01 14:50:10|45604.3|45564.3|45545.4|45505.4|45608.4|45568.4|45528.4|45488.4|63
1648824620000|2022-04-01 14:50:20|45541.3|45501.3|45568.4|45528.4|45568.4|45528.4|45541.3|45501.3|19
1648824630000|2022-04-01 14:50:30|45558.4|45518.4|45558.4|45518.4|45562.4|45522.4|45558.4|45518.4|7
1648824640000|2022-04-01 14:50:40|45565.4|45525.4|45568.4|45528.4|45568.4|45528.4|45565.4|45525.4|10
1648824650000|2022-04-01 14:50:50|45565.4|45525.4|45573.4|45533.4|45573.4|45533.4|45565.4|45525.4|12
1648824660000|2022-04-01 14:51:00|45571.3|45531.3|45548.4|45508.4|45573.4|45533.4|45548.4|45508.4|4
1648824670000|2022-04-01 14:51:10|45541.3|45501.3|45548.4|45508.4|45548.4|45508.4|45538.4|45498.4|6
1648824680000|2022-04-01 14:51:20|45544.3|45504.3|45548.4|45508.4|45548.4|45508.4|45528.4|45488.4|27
1648824690000|2022-04-01 14:51:30|45545.4|45505.4|45528.4|45488.4|45546.3|45506.3|45528.4|45488.4|4
1648824700000|2022-04-01 14:51:40|45538.4|45498.4|45536.3|45496.3|45538.4|45498.4|45523.4|45483.4|22
1648824710000|2022-04-01 14:51:50|45534.3|45494.3|45568.4|45528.4|45570.4|45530.4|45524.3|45484.3|10
1648824720000|2022-04-01 14:52:00|45563.4|45523.4|45566.3|45526.3|45568.4|45528.4|45558.4|45518.4|21
1648824730000|2022-04-01 14:52:10|45563.4|45523.4|45568.4|45528.4|45568.4|45528.4|45563.4|45523.4|0
1648824740000|2022-04-01 14:52:20|45576.3|45536.3|45568.4|45528.4|45576.3|45536.3|45568.4|45528.4|8
1648824750000|2022-04-01 14:52:30|45577.3|45537.3|45586.3|45546.3|45586.3|45546.3|45577.3|45537.3|7
1648824760000|2022-04-01 14:52:40|45596.3|45556.3|45576.3|45536.3|45596.3|45556.3|45576.3|45536.3|22
1648824770000|2022-04-01 14:52:50|45579.3|45539.3|45584.3|45544.3|45584.3|45544.3|45579.3|45539.3|0
1648824780000|2022-04-01 14:53:00|45579.3|45539.3|45574.3|45534.3|45581.3|45541.3|45574.3|45534.3|4
1648824790000|2022-04-01 14:53:10|45564.3|45524.3|45564.3|45524.3|45564.3|45524.3|45564.3|45524.3|3
1648824800000|2022-04-01 14:53:20|45568.4|45528.4|45576.3|45536.3|45576.3|45536.3|45568.4|45528.4|19
1648824810000|2022-04-01 14:53:30|45579.3|45539.3|45572.3|45532.3|45579.3|45539.3|45572.3|45532.3|1
1648824820000|2022-04-01 14:53:40|45569.3|45529.3|45566.3|45526.3|45572.3|45532.3|45564.3|45524.3|2
1648824830000|2022-04-01 14:53:50|45564.3|45524.3|45566.3|45526.3|45566.3|45526.3|45564.3|45524.3|4
1648824840000|2022-04-01 14:54:00|45571.3|45531.3|45548.3|45508.3|45571.3|45531.3|45544.3|45504.3|29
1648824850000|2022-04-01 14:54:10|45551.3|45511.3|45556.3|45516.3|45556.3|45516.3|45546.3|45506.3|8
1648824860000|2022-04-01 14:54:20|45554.3|45514.3|45554.3|45514.3|45554.3|45514.3|45546.3|45506.3|1
1648824870000|2022-04-01 14:54:30|45552.3|45512.3|45544.3|45504.3|45552.3|45512.3|45544.3|45504.3|1
1648824880000|2022-04-01 14:54:40|45541.3|45501.3|45524.3|45484.3|45541.3|45501.3|45524.3|45484.3|2
1648824890000|2022-04-01 14:54:50|45519.3|45479.3|45526.3|45486.3|45529.3|45489.3|45514.3|45474.3|16
1648824900000|2022-04-01 14:55:00|45519.3|45479.3|45524.3|45484.3|45524.3|45484.3|45519.3|45479.3|5
1648824910000|2022-04-01 14:55:10|45522.2|45482.2|45519.3|45479.3|45522.2|45482.2|45516.3|45476.3|1
1648824920000|2022-04-01 14:55:20|45511.3|45471.3|45507.2|45467.2|45511.3|45471.3|45507.2|45467.2|3
1648824930000|2022-04-01 14:55:30|45509.3|45469.3|45514.3|45474.3|45524.3|45484.3|45507.2|45467.2|9
1648824940000|2022-04-01 14:55:40|45509.3|45469.3|45502.2|45462.2|45512.2|45472.2|45502.2|45462.2|7
1648824950000|2022-04-01 14:55:50|45504.3|45464.3|45497.2|45457.2|45504.3|45464.3|45497.2|45457.2|4
1648824960000|2022-04-01 14:56:00|45494.3|45454.3|45492.2|45452.2|45495.2|45455.2|45487.2|45447.2|51
1648824970000|2022-04-01 14:56:10|45497.2|45457.2|45514.3|45474.3|45514.3|45474.3|45492.2|45452.2|11
1648824980000|2022-04-01 14:56:20|45504.3|45464.3|45514.3|45474.3|45517.2|45477.2|45504.3|45464.3|6
1648824990000|2022-04-01 14:56:30|45512.2|45472.2|45490.2|45450.2|45517.2|45477.2|45490.2|45450.2|16
1648825000000|2022-04-01 14:56:40|45484.3|45444.3|45487.2|45447.2|45492.2|45452.2|45484.3|45444.3|7
1648825010000|2022-04-01 14:56:50|45484.3|45444.3|45502.2|45462.2|45507.2|45467.2|45484.3|45444.3|9
1648825020000|2022-04-01 14:57:00|45500.2|45460.2|45494.3|45454.3|45502.2|45462.2|45494.3|45454.3|5
1648825030000|2022-04-01 14:57:10|45492.2|45452.2|45497.2|45457.2|45497.2|45457.2|45489.3|45449.3|4
1648825040000|2022-04-01 14:57:20|45494.3|45454.3|45492.2|45452.2|45494.3|45454.3|45492.2|45452.2|2
1648825050000|2022-04-01 14:57:30|45494.3|45454.3|45499.3|45459.3|45504.3|45464.3|45487.2|45447.2|5
1648825060000|2022-04-01 14:57:40|45496.3|45456.3|45494.3|45454.3|45499.3|45459.3|45494.3|45454.3|0
1648825080000|2022-04-01 14:58:00|45492.2|45452.2|45494.3|45454.3|45494.3|45454.3|45492.2|45452.2|3
1648825090000|2022-04-01 14:58:10|45497.2|45457.2|45497.2|45457.2|45497.2|45457.2|45492.2|45452.2|2
1648825100000|2022-04-01 14:58:20|45494.3|45454.3|45489.2|45449.2|45497.2|45457.2|45489.2|45449.2|1
1648825110000|2022-04-01 14:58:30|45487.2|45447.2|45502.2|45462.2|45504.2|45464.2|45487.2|45447.2|19
1648825120000|2022-04-01 14:58:40|45495.2|45455.2|45474.2|45434.2|45495.2|45455.2|45471.3|45431.3|10
1648825130000|2022-04-01 14:58:50|45471.3|45431.3|45486.3|45446.3|45489.2|45449.2|45471.3|45431.3|12
1648825140000|2022-04-01 14:59:00|45489.2|45449.2|45484.2|45444.2|45511.3|45471.3|45481.3|45441.3|44
1648825150000|2022-04-01 14:59:10|45486.3|45446.3|45474.2|45434.2|45492.2|45452.2|45474.2|45434.2|6
1648825160000|2022-04-01 14:59:20|45486.3|45446.3|45474.2|45434.2|45486.3|45446.3|45474.2|45434.2|18
1648825170000|2022-04-01 14:59:30|45476.3|45436.3|45471.3|45431.3|45476.3|45436.3|45471.3|45431.3|3
1648825180000|2022-04-01 14:59:40|45461.3|45421.3|45441.3|45401.3|45471.3|45431.3|45432.2|45392.2|18
1648825190000|2022-04-01 14:59:50|45444.2|45404.2|45446.3|45406.3|45451.3|45411.3|45444.2|45404.2|7
1648825200000|2022-04-01 15:00:00|45451.3|45411.3|45451.3|45411.3|45451.3|45411.3|45444.2|45404.2|6
1648825210000|2022-04-01 15:00:10|45446.3|45406.3|45453.3|45413.3|45456.3|45416.3|45443.3|45403.3|12
1648825220000|2022-04-01 15:00:20|45456.3|45416.3|45448.3|45408.3|45458.3|45418.3|45443.3|45403.3|11
1648825230000|2022-04-01 15:00:30|45451.3|45411.3|45466.3|45426.3|45471.3|45431.3|45451.3|45411.3|18
1648825240000|2022-04-01 15:00:40|45464.2|45424.2|45471.3|45431.3|45474.2|45434.2|45461.3|45421.3|5
1648825250000|2022-04-01 15:00:50|45469.2|45429.2|45471.3|45431.3|45487.2|45447.2|45467.2|45427.2|15
1648825260000|2022-04-01 15:01:00|45469.2|45429.2|45459.2|45419.2|45469.2|45429.2|45459.2|45419.2|3
1648825270000|2022-04-01 15:01:10|45456.3|45416.3|45434.2|45394.2|45456.3|45416.3|45434.2|45394.2|9
1648825280000|2022-04-01 15:01:20|45437.2|45397.2|45427.2|45387.2|45437.2|45397.2|45427.2|45387.2|2
1648825290000|2022-04-01 15:01:30|45388.3|45348.3|45396.3|45356.3|45399.2|45359.2|45388.3|45348.3|8
1648825300000|2022-04-01 15:01:40|45394.2|45354.2|45394.2|45354.2|45396.3|45356.3|45394.2|45354.2|17
1648825310000|2022-04-01 15:01:50|45391.3|45351.3|45396.2|45356.2|45399.2|45359.2|45391.3|45351.3|22
1648825320000|2022-04-01 15:02:00|45394.2|45354.2|45407.2|45367.2|45407.2|45367.2|45394.2|45354.2|7
1648825330000|2022-04-01 15:02:10|45404.2|45364.2|45412.2|45372.2|45414.2|45374.2|45401.2|45361.2|8
1648825340000|2022-04-01 15:02:20|45407.2|45367.2|45417.2|45377.2|45422.2|45382.2|45404.2|45364.2|5
1648825350000|2022-04-01 15:02:30|45412.2|45372.2|45439.2|45399.2|45439.2|45399.2|45409.2|45369.2|31
1648825360000|2022-04-01 15:02:40|45441.2|45401.2|45444.2|45404.2|45447.2|45407.2|45441.2|45401.2|34
1648825370000|2022-04-01 15:02:50|45437.2|45397.2|45462.2|45422.2|45462.2|45422.2|45437.2|45397.2|24
1648825380000|2022-04-01 15:03:00|45460.2|45420.2|45464.2|45424.2|45467.2|45427.2|45457.2|45417.2|6
1648825390000|2022-04-01 15:03:10|45462.2|45422.2|45464.2|45424.2|45464.2|45424.2|45457.2|45417.2|13
1648825400000|2022-04-01 15:03:20|45461.2|45421.2|45461.2|45421.2|45471.2|45431.2|45461.2|45421.2|15
1648825410000|2022-04-01 15:03:30|45464.2|45424.2|45457.2|45417.2|45464.2|45424.2|45457.2|45417.2|12
1648825420000|2022-04-01 15:03:40|45453.1|45413.1|45458.1|45418.1|45463.1|45423.1|45453.1|45413.1|16
1648825430000|2022-04-01 15:03:50|45463.1|45423.1|45458.1|45418.1|45463.1|45423.1|45453.1|45413.1|12
1648825440000|2022-04-01 15:04:00|45455.1|45415.1|45460.1|45420.1|45460.1|45420.1|45455.1|45415.1|2
1648825450000|2022-04-01 15:04:10|45458.1|45418.1|45490.1|45450.1|45490.1|45450.1|45458.1|45418.1|29
1648825460000|2022-04-01 15:04:20|45487.2|45447.2|45537.2|45497.2|45537.2|45497.2|45482.2|45442.2|34
1648825470000|2022-04-01 15:04:30|45540.1|45500.1|45530.1|45490.1|45540.1|45500.1|45530.1|45490.1|3
1648825480000|2022-04-01 15:04:40|45527.2|45487.2|45530.1|45490.1|45530.1|45490.1|45527.2|45487.2|1
1648825490000|2022-04-01 15:04:50|45527.2|45487.2|45507.2|45467.2|45527.2|45487.2|45507.2|45467.2|4
1648825500000|2022-04-01 15:05:00|45497.2|45457.2|45507.2|45467.2|45507.2|45467.2|45497.2|45457.2|23
1648825510000|2022-04-01 15:05:10|45513.1|45473.1|45522.2|45482.2|45532.2|45492.2|45513.1|45473.1|17
1648825520000|2022-04-01 15:05:20|45520.1|45480.1|45522.2|45482.2|45530.1|45490.1|45512.2|45472.2|3
1648825530000|2022-04-01 15:05:30|45525.1|45485.1|45501.1|45461.1|45525.1|45485.1|45499|45459|19
1648825540000|2022-04-01 15:05:40|45498.1|45458.1|45474|45434|45498.1|45458.1|45474|45434|15
1648825550000|2022-04-01 15:05:50|45471.1|45431.1|45466.1|45426.1|45471.1|45431.1|45456.1|45416.1|9
1648825560000|2022-04-01 15:06:00|45456.1|45416.1|45444|45404|45456.1|45416.1|45444|45404|3
1648825570000|2022-04-01 15:06:10|45441.1|45401.1|45434|45394|45441.1|45401.1|45434|45394|3
1648825580000|2022-04-01 15:06:20|45436.1|45396.1|45439|45399|45444|45404|45436.1|45396.1|5
1648825590000|2022-04-01 15:06:30|45444|45404|45449|45409|45449|45409|45444|45404|5
1648825600000|2022-04-01 15:06:40|45446.1|45406.1|45424|45384|45446.1|45406.1|45424|45384|15
1648825610000|2022-04-01 15:06:50|45427|45387|45414|45374|45427|45387|45414|45374|6
1648825620000|2022-04-01 15:07:00|45409|45369|45438.1|45398.1|45444|45404|45406.1|45366.1|18
1648825630000|2022-04-01 15:07:10|45436.1|45396.1|45443.1|45403.1|45443.1|45403.1|45431.1|45391.1|8
1648825640000|2022-04-01 15:07:20|45454|45414|45436.1|45396.1|45454|45414|45436.1|45396.1|5
1648825650000|2022-04-01 15:07:30|45434|45394|45438.1|45398.1|45443.1|45403.1|45426.1|45386.1|8
1648825660000|2022-04-01 15:07:40|45441.1|45401.1|45436.1|45396.1|45441.1|45401.1|45436.1|45396.1|6
1648825670000|2022-04-01 15:07:50|45451.1|45411.1|45436.1|45396.1|45451.1|45411.1|45436.1|45396.1|9
1648825680000|2022-04-01 15:08:00|45443.1|45403.1|45443.1|45403.1|45448.1|45408.1|45443.1|45403.1|6
1648825690000|2022-04-01 15:08:10|45440.1|45400.1|45453.1|45413.1|45453.1|45413.1|45437.1|45397.1|3
1648825700000|2022-04-01 15:08:20|45450.1|45410.1|45468.1|45428.1|45478.1|45438.1|45450.1|45410.1|12
1648825710000|2022-04-01 15:08:30|45470.1|45430.1|45470.1|45430.1|45478.1|45438.1|45468.1|45428.1|0
1648825720000|2022-04-01 15:08:40|45473.1|45433.1|45463.1|45423.1|45473.1|45433.1|45460.1|45420.1|5
1648825730000|2022-04-01 15:08:50|45458.1|45418.1|45464|45424|45464|45424|45454|45414|3
1648825740000|2022-04-01 15:09:00|45469|45429|45458.1|45418.1|45473.1|45433.1|45458.1|45418.1|14
1648825750000|2022-04-01 15:09:10|45456|45416|45450.1|45410.1|45461|45421|45448.1|45408.1|2
1648825760000|2022-04-01 15:09:20|45453.1|45413.1|45473.1|45433.1|45473.1|45433.1|45450.1|45410.1|7
1648825770000|2022-04-01 15:09:30|45476|45436|45466|45426|45476|45436|45466|45426|6
1648825780000|2022-04-01 15:09:40|45460.1|45420.1|45498.1|45458.1|45508.1|45468.1|45460.1|45420.1|28
1648825790000|2022-04-01 15:09:50|45495.1|45455.1|45486|45446|45503.1|45463.1|45486|45446|6
1648825800000|2022-04-01 15:10:00|45488.1|45448.1|45466|45426|45488.1|45448.1|45466|45426|8
1648825810000|2022-04-01 15:10:10|45473.1|45433.1|45488.1|45448.1|45493.1|45453.1|45473.1|45433.1|12
1648825820000|2022-04-01 15:10:20|45491|45451|45490.1|45450.1|45493.1|45453.1|45486|45446|8
1648825830000|2022-04-01 15:10:30|45480.1|45440.1|45480.1|45440.1|45480.1|45440.1|45473.1|45433.1|7
1648825840000|2022-04-01 15:10:40|45475.1|45435.1|45477.1|45437.1|45477.1|45437.1|45470.1|45430.1|4
1648825850000|2022-04-01 15:10:50|45495.1|45455.1|45500.1|45460.1|45500.1|45460.1|45490.1|45450.1|18
1648825860000|2022-04-01 15:11:00|45505.1|45465.1|45500.1|45460.1|45510.1|45470.1|45498.1|45458.1|3
1648825870000|2022-04-01 15:11:10|45496|45456|45495.1|45455.1|45498.1|45458.1|45490.1|45450.1|4
1648825880000|2022-04-01 15:11:20|45492.1|45452.1|45470.1|45430.1|45492.1|45452.1|45470.1|45430.1|1
1648825890000|2022-04-01 15:11:30|45465.1|45425.1|45450.1|45410.1|45465.1|45425.1|45450.1|45410.1|3
1648825900000|2022-04-01 15:11:40|45447.1|45407.1|45440.1|45400.1|45447.1|45407.1|45438.1|45398.1|5
1648825910000|2022-04-01 15:11:50|45445.1|45405.1|45468.1|45428.1|45472.1|45432.1|45445.1|45405.1|38
1648825920000|2022-04-01 15:12:00|45470.1|45430.1|45462.1|45422.1|45470.1|45430.1|45459.1|45419.1|5
1648825930000|2022-04-01 15:12:10|45460.1|45420.1|45452.1|45412.1|45460.1|45420.1|45449.1|45409.1|5
1648825940000|2022-04-01 15:12:20|45454.1|45414.1|45442.1|45402.1|45454.1|45414.1|45442.1|45402.1|3
1648825950000|2022-04-01 15:12:30|45444.1|45404.1|45429.1|45389.1|45447.1|45407.1|45429.1|45389.1|6
1648825960000|2022-04-01 15:12:40|45427.1|45387.1|45434.1|45394.1|45434.1|45394.1|45422.1|45382.1|14
1648825970000|2022-04-01 15:12:50|45432.1|45392.1|45426.2|45386.2|45432.1|45392.1|45424.1|45384.1|1
1648825980000|2022-04-01 15:13:00|45424.1|45384.1|45414.1|45374.1|45424.1|45384.1|45412.1|45372.1|5
1648825990000|2022-04-01 15:13:10|45412.1|45372.1|45420.1|45380.1|45420.1|45380.1|45409.1|45369.1|15
1648826000000|2022-04-01 15:13:20|45428|45388|45428|45388|45430.1|45390.1|45423|45383|5
1648826010000|2022-04-01 15:13:30|45440.1|45400.1|45458|45418|45460.1|45420.1|45440.1|45400.1|17
1648826020000|2022-04-01 15:13:40|45452.1|45412.1|45452.1|45412.1|45455.1|45415.1|45450.1|45410.1|3
1648826030000|2022-04-01 15:13:50|45450.1|45410.1|45442.1|45402.1|45450.1|45410.1|45442.1|45402.1|1
1648826040000|2022-04-01 15:14:00|45452.1|45412.1|45445.1|45405.1|45452.1|45412.1|45445.1|45405.1|16
1648826050000|2022-04-01 15:14:10|45442.1|45402.1|45432.1|45392.1|45445.1|45405.1|45432.1|45392.1|3
1648826060000|2022-04-01 15:14:20|45434.1|45394.1|45430.1|45390.1|45445.1|45405.1|45430.1|45390.1|11
1648826070000|2022-04-01 15:14:30|45425.1|45385.1|45425.1|45385.1|45428|45388|45422.1|45382.1|5
1648826080000|2022-04-01 15:14:40|45430.1|45390.1|45430.1|45390.1|45435.1|45395.1|45425.1|45385.1|10
1648826090000|2022-04-01 15:14:50|45432.1|45392.1|45440.1|45400.1|45440.1|45400.1|45432.1|45392.1|4
1648826100000|2022-04-01 15:15:00|45438|45398|45432.1|45392.1|45438|45398|45425.1|45385.1|9
1648826110000|2022-04-01 15:15:10|45422.1|45382.1|45430.1|45390.1|45434.1|45394.1|45412.1|45372.1|8
1648826120000|2022-04-01 15:15:20|45427.1|45387.1|45437.1|45397.1|45437.1|45397.1|45427.1|45387.1|13
1648826130000|2022-04-01 15:15:30|45440.1|45400.1|45451.1|45411.1|45451.1|45411.1|45440|45400|15
1648826140000|2022-04-01 15:15:40|45454.1|45414.1|45442.1|45402.1|45462.1|45422.1|45442.1|45402.1|10
1648826150000|2022-04-01 15:15:50|45439.1|45399.1|45440|45400|45447.1|45407.1|45434.1|45394.1|4
1648826160000|2022-04-01 15:16:00|45442.1|45402.1|45427.1|45387.1|45442.1|45402.1|45427.1|45387.1|5
1648826170000|2022-04-01 15:16:10|45430|45390|45439.1|45399.1|45439.1|45399.1|45430|45390|7
1648826180000|2022-04-01 15:16:20|45444.1|45404.1|45437.1|45397.1|45447.1|45407.1|45437.1|45397.1|6
1648826190000|2022-04-01 15:16:30|45442.1|45402.1|45462.1|45422.1|45467.1|45427.1|45442.1|45402.1|9
1648826200000|2022-04-01 15:16:40|45459.1|45419.1|45472.1|45432.1|45472.1|45432.1|45459.1|45419.1|7
1648826210000|2022-04-01 15:16:50|45477.1|45437.1|45474.1|45434.1|45482.1|45442.1|45474.1|45434.1|0
1648826220000|2022-04-01 15:17:00|45467.1|45427.1|45474.1|45434.1|45476.1|45436.1|45464.1|45424.1|3
1648826230000|2022-04-01 15:17:10|45471.1|45431.1|45456.1|45416.1|45471.1|45431.1|45456.1|45416.1|5
1648826240000|2022-04-01 15:17:20|45449.1|45409.1|45434.1|45394.1|45449.1|45409.1|45431.1|45391.1|5
1648826250000|2022-04-01 15:17:30|45442.1|45402.1|45449.1|45409.1|45452.1|45412.1|45442.1|45402.1|4
1648826260000|2022-04-01 15:17:40|45446.1|45406.1|45446.1|45406.1|45449.1|45409.1|45441.1|45401.1|0
1648826270000|2022-04-01 15:17:50|45441.1|45401.1|45436.1|45396.1|45441.1|45401.1|45434.1|45394.1|2
1648826280000|2022-04-01 15:18:00|45438.1|45398.1|45434.1|45394.1|45444.1|45404.1|45431.1|45391.1|4
1648826290000|2022-04-01 15:18:10|45436.1|45396.1|45434.1|45394.1|45436.1|45396.1|45433.1|45393.1|5
1648826300000|2022-04-01 15:18:20|45431.1|45391.1|45426.1|45386.1|45431.1|45391.1|45421.1|45381.1|6
1648826310000|2022-04-01 15:18:30|45421.1|45381.1|45436.1|45396.1|45438.1|45398.1|45414.1|45374.1|18
1648826320000|2022-04-01 15:18:40|45434.1|45394.1|45416.1|45376.1|45434.1|45394.1|45414.1|45374.1|6
1648826330000|2022-04-01 15:18:50|45414.1|45374.1|45412|45372|45414.1|45374.1|45406.1|45366.1|22
1648826340000|2022-04-01 15:19:00|45409.1|45369.1|45416.1|45376.1|45416.1|45376.1|45401.1|45361.1|16
1648826350000|2022-04-01 15:19:10|45414.1|45374.1|45414.1|45374.1|45416.1|45376.1|45409.1|45369.1|3
1648826360000|2022-04-01 15:19:20|45412|45372|45416.1|45376.1|45419.1|45379.1|45409.1|45369.1|6
1648826370000|2022-04-01 15:19:30|45414.1|45374.1|45406.1|45366.1|45421.1|45381.1|45406.1|45366.1|18
1648826380000|2022-04-01 15:19:40|45404.1|45364.1|45406.1|45366.1|45414.1|45374.1|45404.1|45364.1|5
1648826390000|2022-04-01 15:19:50|45414.1|45374.1|45411.1|45371.1|45414.1|45374.1|45404.1|45364.1|2
1648826400000|2022-04-01 15:20:00|45414.1|45374.1|45421.1|45381.1|45421.1|45381.1|45411.1|45371.1|13
1648826410000|2022-04-01 15:20:10|45441.1|45401.1|45446.1|45406.1|45448.1|45408.1|45441.1|45401.1|7
1648826420000|2022-04-01 15:20:20|45444.1|45404.1|45444.1|45404.1|45444.1|45404.1|45441.1|45401.1|1
1648826430000|2022-04-01 15:20:30|45441.1|45401.1|45424.1|45384.1|45444.1|45404.1|45424.1|45384.1|19
1648826440000|2022-04-01 15:20:40|45426.1|45386.1|45432|45392|45434.1|45394.1|45426.1|45386.1|6
1648826450000|2022-04-01 15:20:50|45442|45402|45432|45392|45442|45402|45424.1|45384.1|21
1648826460000|2022-04-01 15:21:00|45429.1|45389.1|45442|45402|45442|45402|45424.1|45384.1|7
1648826470000|2022-04-01 15:21:10|45439.1|45399.1|45449.1|45409.1|45449.1|45409.1|45434.1|45394.1|11
1648826480000|2022-04-01 15:21:20|45447|45407|45444.1|45404.1|45447|45407|45442|45402|8
1648826490000|2022-04-01 15:21:30|45442|45402|45437|45397|45442|45402|45437|45397|4
1648826500000|2022-04-01 15:21:40|45442|45402|45424.1|45384.1|45442|45402|45424.1|45384.1|4
1648826510000|2022-04-01 15:21:50|45426.1|45386.1|45424.1|45384.1|45429.1|45389.1|45422|45382|5
1648826520000|2022-04-01 15:22:00|45426.1|45386.1|45426.1|45386.1|45431.1|45391.1|45422|45382|3
1648826530000|2022-04-01 15:22:10|45424.1|45384.1|45419|45379|45426.1|45386.1|45419|45379|5
1648826540000|2022-04-01 15:22:20|||||||||4
1648826550000|2022-04-01 15:22:30|45416.1|45376.1|45412|45372|45417|45377|45412|45372|10
1648826560000|2022-04-01 15:22:40|45407|45367|45414|45374|45414|45374|45407|45367|6
1648826570000|2022-04-01 15:22:50|45412|45372|45412|45372|45412|45372|45412|45372|4
1648826580000|2022-04-01 15:23:00|45407|45367|45409|45369|45414|45374|45407|45367|15
1648826590000|2022-04-01 15:23:10|45407|45367|45418.9|45378.9|45423|45383|45407|45367|16
1648826600000|2022-04-01 15:23:20|45415.9|45375.9|45385.9|45345.9|45418.9|45378.9|45370.9|45330.9|9
1648826610000|2022-04-01 15:23:30|45383|45343|45385.9|45345.9|45385.9|45345.9|45383|45343|3
1648826620000|2022-04-01 15:23:40|45380.9|45340.9|45375.9|45335.9|45380.9|45340.9|45373.9|45333.9|2
1648826630000|2022-04-01 15:23:50|45378.9|45338.9|45375.9|45335.9|45378.9|45338.9|45370.9|45330.9|6
1648826640000|2022-04-01 15:24:00|45378.9|45338.9|45365.9|45325.9|45378.9|45338.9|45363.9|45323.9|11
1648826650000|2022-04-01 15:24:10|45363.9|45323.9|45368.9|45328.9|45368.9|45328.9|45363.9|45323.9|2
1648826660000|2022-04-01 15:24:20|45365.9|45325.9|45355.9|45315.9|45365.9|45325.9|45355.9|45315.9|4
1648826670000|2022-04-01 15:24:30|45363.9|45323.9|45363.9|45323.9|45363.9|45323.9|45363.9|45323.9|6
1648826680000|2022-04-01 15:24:40|45365.9|45325.9|45383.9|45343.9|45383.9|45343.9|45365.9|45325.9|12
1648826690000|2022-04-01 15:24:50|45386.9|45346.9|45385.9|45345.9|45386.9|45346.9|45375.9|45335.9|3
1648826700000|2022-04-01 15:25:00|45378.9|45338.9|45383.9|45343.9|45388.9|45348.9|45378.9|45338.9|14
1648826710000|2022-04-01 15:25:10|45385.9|45345.9|45383.9|45343.9|45385.9|45345.9|45380.9|45340.9|7
1648826720000|2022-04-01 15:25:20|45377.8|45337.8|45366.9|45326.9|45377.8|45337.8|45366.9|45326.9|12
1648826730000|2022-04-01 15:25:30|45369.8|45329.8|45361.9|45321.9|45369.8|45329.8|45361.9|45321.9|4
1648826740000|2022-04-01 15:25:40|45354.8|45314.8|45328.9|45288.9|45354.8|45314.8|45328.9|45288.9|26
1648826750000|2022-04-01 15:25:50|45323.9|45283.9|45325.9|45285.9|45325.9|45285.9|45323.9|45283.9|6
1648826760000|2022-04-01 15:26:00|45328.9|45288.9|45328.9|45288.9|45335.9|45295.9|45328.9|45288.9|6
1648826770000|2022-04-01 15:26:10|45330.9|45290.9|45338.9|45298.9|45338.9|45298.9|45330.9|45290.9|7
1648826780000|2022-04-01 15:26:20|45335.9|45295.9|45338.9|45298.9|45338.9|45298.9|45333.9|45293.9|2
1648826790000|2022-04-01 15:26:30|45336.8|45296.8|45338.9|45298.9|45338.9|45298.9|45328.9|45288.9|4
1648826800000|2022-04-01 15:26:40|45330.9|45290.9|45325.9|45285.9|45333.9|45293.9|45325.9|45285.9|8
1648826810000|2022-04-01 15:26:50|45328.9|45288.9|45325.9|45285.9|45328.9|45288.9|45325.9|45285.9|1
1648826820000|2022-04-01 15:27:00|45328.9|45288.9|45325.9|45285.9|45328.9|45288.9|45323.9|45283.9|4
1648826830000|2022-04-01 15:27:10|45323.9|45283.9|45328.9|45288.9|45328.9|45288.9|45318.9|45278.9|10
1648826840000|2022-04-01 15:27:20|45326.8|45286.8|45331.8|45291.8|45331.8|45291.8|45326.8|45286.8|6
1648826850000|2022-04-01 15:27:30|45324.8|45284.8|45351.8|45311.8|45351.8|45311.8|45324.8|45284.8|73
1648826860000|2022-04-01 15:27:40|45348.9|45308.9|45359.8|45319.8|45361.8|45321.8|45346.8|45306.8|10
1648826880000|2022-04-01 15:28:00|45361.8|45321.8|45361.8|45321.8|45361.8|45321.8|45359.8|45319.8|1
1648826890000|2022-04-01 15:28:10|45345.9|45305.9|45355.9|45315.9|45358.9|45318.9|45342.9|45302.9|22
1648826900000|2022-04-01 15:28:20|45358.9|45318.9|45365.9|45325.9|45375.9|45335.9|45358.9|45318.9|16
1648826910000|2022-04-01 15:28:30|||||||||2
1648826920000|2022-04-01 15:28:40|45362.9|45322.9|45365.9|45325.9|45368.9|45328.9|45362.9|45322.9|1
1648826930000|2022-04-01 15:28:50|45373.9|45333.9|45368.9|45328.9|45375.9|45335.9|45365.9|45325.9|7
1648826940000|2022-04-01 15:29:00|45381.8|45341.8|45371.8|45331.8|45388.9|45348.9|45371.8|45331.8|45
1648826950000|2022-04-01 15:29:10|45363.9|45323.9|45361.8|45321.8|45363.9|45323.9|45361.8|45321.8|7
1648826960000|2022-04-01 15:29:20|45366.8|45326.8|45399.8|45359.8|45401.8|45361.8|45363.9|45323.9|27
1648826970000|2022-04-01 15:29:30|45404.8|45364.8|45419.8|45379.8|45419.8|45379.8|45399.8|45359.8|8
1648826980000|2022-04-01 15:29:40|45421.8|45381.8|45413.8|45373.8|45429.8|45389.8|45413.8|45373.8|5
1648826990000|2022-04-01 15:29:50|45416.8|45376.8|45413.8|45373.8|45419.8|45379.8|45404.8|45364.8|5
1648827000000|2022-04-01 15:30:00|45419.8|45379.8|45459.8|45419.8|45459.8|45419.8|45419.8|45379.8|17
1648827010000|2022-04-01 15:30:10|45449.8|45409.8|45439.8|45399.8|45454.8|45414.8|45439.8|45399.8|13
1648827020000|2022-04-01 15:30:20|45441.8|45401.8|45441.8|45401.8|45441.8|45401.8|45431.8|45391.8|6
1648827030000|2022-04-01 15:30:30|45439.8|45399.8|45439.8|45399.8|45441.8|45401.8|45436.8|45396.8|9
1648827040000|2022-04-01 15:30:40|45431.8|45391.8|45431.8|45391.8|45439.8|45399.8|45431.8|45391.8|3
1648827050000|2022-04-01 15:30:50|45444.8|45404.8|45431.8|45391.8|45444.8|45404.8|45431.8|45391.8|38
1648827060000|2022-04-01 15:31:00|45439.8|45399.8|45439.8|45399.8|45441.8|45401.8|45431.8|45391.8|7
1648827070000|2022-04-01 15:31:10|45431.8|45391.8|45425.7|45385.7|45434.8|45394.8|45419.8|45379.8|16
1648827080000|2022-04-01 15:31:20|45422.8|45382.8|45417.8|45377.8|45430.7|45390.7|45417.8|45377.8|14
1648827090000|2022-04-01 15:31:30|45435.7|45395.7|45425.7|45385.7|45435.7|45395.7|45425.7|45385.7|6
1648827100000|2022-04-01 15:31:40|45427.8|45387.8|45440.7|45400.7|45440.7|45400.7|45425.7|45385.7|6
1648827110000|2022-04-01 15:31:50|45437.8|45397.8|45450.7|45410.7|45450.7|45410.7|45435.7|45395.7|7
1648827120000|2022-04-01 15:32:00|45452.7|45412.7|45459.8|45419.8|45467.7|45427.7|45452.7|45412.7|13
1648827130000|2022-04-01 15:32:10|45461.8|45421.8|45472.7|45432.7|45475.7|45435.7|45459.8|45419.8|8
1648827140000|2022-04-01 15:32:20|45475.7|45435.7|45471.8|45431.8|45479.8|45439.8|45469.8|45429.8|9
1648827150000|2022-04-01 15:32:30|45469.8|45429.8|45477.7|45437.7|45477.7|45437.7|45461.8|45421.8|12
1648827160000|2022-04-01 15:32:40|45487.7|45447.7|45512.7|45472.7|45517.7|45477.7|45484.8|45444.8|15
1648827170000|2022-04-01 15:32:50|45515.7|45475.7|45507.7|45467.7|45515.7|45475.7|45505.7|45465.7|7
1648827180000|2022-04-01 15:33:00|45502.7|45462.7|45505.7|45465.7|45520.7|45480.7|45500.7|45460.7|16
1648827190000|2022-04-01 15:33:10|45500.7|45460.7|45509.8|45469.8|45517.7|45477.7|45500.7|45460.7|6
1648827200000|2022-04-01 15:33:20|45507.7|45467.7|45512.7|45472.7|45512.7|45472.7|45502.7|45462.7|7
1648827210000|2022-04-01 15:33:30|45510.7|45470.7|45509.8|45469.8|45510.7|45470.7|45497.7|45457.7|4
1648827220000|2022-04-01 15:33:40|45512.7|45472.7|45515.7|45475.7|45515.7|45475.7|45512.7|45472.7|0
1648827230000|2022-04-01 15:33:50|45512.7|45472.7|45515.7|45475.7|45515.7|45475.7|45510.7|45470.7|9
1648827240000|2022-04-01 15:34:00|45513.7|45473.7|45508.7|45468.7|45515.7|45475.7|45506.7|45466.7|14
1648827250000|2022-04-01 15:34:10|45506.7|45466.7|45481.6|45441.6|45514.6|45474.6|45481.6|45441.6|24
1648827260000|2022-04-01 15:34:20|45478.7|45438.7|45466.6|45426.6|45483.7|45443.7|45466.6|45426.6|11
1648827270000|2022-04-01 15:34:30|45471.6|45431.6|45456.6|45416.6|45471.6|45431.6|45456.6|45416.6|18
1648827280000|2022-04-01 15:34:40|45476.6|45436.6|45476.6|45436.6|45491.6|45451.6|45468.7|45428.7|18
1648827290000|2022-04-01 15:34:50|45473.7|45433.7|45466.6|45426.6|45476.6|45436.6|45466.6|45426.6|26
1648827300000|2022-04-01 15:35:00|45454.6|45414.6|45456.6|45416.6|45456.6|45416.6|45451.6|45411.6|12
1648827310000|2022-04-01 15:35:10|45453.7|45413.7|45463.7|45423.7|45466.6|45426.6|45446.6|45406.6|10
1648827320000|2022-04-01 15:35:20|45466.6|45426.6|45456.6|45416.6|45466.6|45426.6|45456.6|45416.6|6
1648827330000|2022-04-01 15:35:30|45446.6|45406.6|45428.7|45388.7|45448.7|45408.7|45421.6|45381.6|10
1648827340000|2022-04-01 15:35:40|45431.6|45391.6|45411.6|45371.6|45431.6|45391.6|45411.6|45371.6|1
1648827350000|2022-04-01 15:35:50|45413.7|45373.7|45421.6|45381.6|45421.6|45381.6|45411.6|45371.6|7
1648827360000|2022-04-01 15:36:00|45423.7|45383.7|45423.7|45383.7|45423.7|45383.7|45421.6|45381.6|1
1648827370000|2022-04-01 15:36:10|45426.6|45386.6|45426.6|45386.6|45426.6|45386.6|45426.6|45386.6|0
1648827380000|2022-04-01 15:36:20|45421.6|45381.6|45411.6|45371.6|45421.6|45381.6|45411.6|45371.6|7
1648827390000|2022-04-01 15:36:30|45409.6|45369.6|45401.6|45361.6|45409.6|45369.6|45401.6|45361.6|3
1648827400000|2022-04-01 15:36:40|45403.7|45363.7|45386.6|45346.6|45403.7|45363.7|45386.6|45346.6|11
1648827410000|2022-04-01 15:36:50|45384.6|45344.6|45382.6|45342.6|45397.6|45357.6|45381.6|45341.6|27
1648827420000|2022-04-01 15:37:00|45379.6|45339.6|45379.6|45339.6|45379.6|45339.6|45379.6|45339.6|15
1648827430000|2022-04-01 15:37:10|45382.6|45342.6|45392.6|45352.6|45392.6|45352.6|45379.6|45339.6|8
1648827440000|2022-04-01 15:37:20|45398.5|45358.5|45407.6|45367.6|45420.5|45380.5|45397.6|45357.6|42
1648827450000|2022-04-01 15:37:30|45405.5|45365.5|45387.6|45347.6|45405.5|45365.5|45387.6|45347.6|2
1648827460000|2022-04-01 15:37:40|45382.6|45342.6|45387.6|45347.6|45392.6|45352.6|45382.6|45342.6|11
1648827470000|2022-04-01 15:37:50|45392.6|45352.6|45382.6|45342.6|45392.6|45352.6|45382.6|45342.6|3
1648827480000|2022-04-01 15:38:00|45379.6|45339.6|45379.6|45339.6|45382.6|45342.6|45379.6|45339.6|6
1648827490000|2022-04-01 15:38:10|45376.6|45336.6|45376.6|45336.6|45376.6|45336.6|45376.6|45336.6|2
1648827500000|2022-04-01 15:38:20|||||||||4
1648827510000|2022-04-01 15:38:30|45379.6|45339.6|45389.6|45349.6|45392.6|45352.6|45379.6|45339.6|15
1648827520000|2022-04-01 15:38:40|45392.6|45352.6|45387.6|45347.6|45392.6|45352.6|45379.6|45339.6|7
1648827530000|2022-04-01 15:38:50|45384.6|45344.6|45379.6|45339.6|45387.6|45347.6|45379.6|45339.6|0
1648827540000|2022-04-01 15:39:00|||||||||3
1648827550000|2022-04-01 15:39:10|45376.6|45336.6|45397.6|45357.6|45397.6|45357.6|45376.6|45336.6|24
1648827560000|2022-04-01 15:39:20|45399.6|45359.6|45396.6|45356.6|45399.6|45359.6|45393.6|45353.6|3
1648827570000|2022-04-01 15:39:30|45393.6|45353.6|45401.6|45361.6|45403.6|45363.6|45391.6|45351.6|3
1648827580000|2022-04-01 15:39:40|45399.6|45359.6|45391.6|45351.6|45399.6|45359.6|45383.6|45343.6|9
1648827590000|2022-04-01 15:39:50|45386.6|45346.6|45381.6|45341.6|45391.6|45351.6|45381.6|45341.6|14
1648827600000|2022-04-01 15:40:00|45391.6|45351.6|45389.6|45349.6|45391.6|45351.6|45381.6|45341.6|5
1648827610000|2022-04-01 15:40:10|45384.6|45344.6|45384.6|45344.6|45386.6|45346.6|45384.6|45344.6|5
1648827620000|2022-04-01 15:40:20|45386.6|45346.6|45386.6|45346.6|45386.6|45346.6|45384.6|45344.6|1
1648827630000|2022-04-01 15:40:30|45399.6|45359.6|45417.5|45377.5|45417.5|45377.5|45392.5|45352.5|32
1648827640000|2022-04-01 15:40:40|45409.6|45369.6|45407.5|45367.5|45409.6|45369.6|45399.6|45359.6|16
1648827650000|2022-04-01 15:40:50|45409.6|45369.6|45411.6|45371.6|45417.5|45377.5|45399.6|45359.6|17
1648827660000|2022-04-01 15:41:00|45409.6|45369.6|45409.6|45369.6|45409.6|45369.6|45396.6|45356.6|5
1648827670000|2022-04-01 15:41:10|45407.5|45367.5|45401.6|45361.6|45407.5|45367.5|45401.6|45361.6|1
1648827680000|2022-04-01 15:41:20|45399.6|45359.6|45399.6|45359.6|45399.6|45359.6|45399.6|45359.6|3
1648827690000|2022-04-01 15:41:30|45393.6|45353.6|45391.6|45351.6|45394.6|45354.6|45389.6|45349.6|7
1648827710000|2022-04-01 15:41:50|45396.6|45356.6|45396.6|45356.6|45396.6|45356.6|45396.6|45356.6|2
1648827720000|2022-04-01 15:42:00|45399.6|45359.6|45399.6|45359.6|45399.6|45359.6|45392.5|45352.5|13
1648827730000|2022-04-01 15:42:10|45394.6|45354.6|45397.5|45357.5|45399.6|45359.6|45394.6|45354.6|7
1648827740000|2022-04-01 15:42:20|45394.6|45354.6|45397.5|45357.5|45397.5|45357.5|45394.6|45354.6|0
1648827750000|2022-04-01 15:42:30|45395.5|45355.5|45397.5|45357.5|45399.6|45359.6|45392.5|45352.5|7
1648827760000|2022-04-01 15:42:40|45389.6|45349.6|45387.5|45347.5|45389.6|45349.6|45387.5|45347.5|4
1648827770000|2022-04-01 15:42:50|45389.6|45349.6|45379.6|45339.6|45389.6|45349.6|45379.6|45339.6|5
1648827780000|2022-04-01 15:43:00|45382.5|45342.5|45382.5|45342.5|45385.5|45345.5|45379.6|45339.6|5
1648827800000|2022-04-01 15:43:20|45379.6|45339.6|45382.5|45342.5|45382.5|45342.5|45379.6|45339.6|23
1648827810000|2022-04-01 15:43:30|45385.5|45345.5|45392.5|45352.5|45392.5|45352.5|45385.5|45345.5|4
1648827820000|2022-04-01 15:43:40|45417.5|45377.5|45439.5|45399.5|45439.5|45399.5|45412.5|45372.5|4
1648827830000|2022-04-01 15:43:50|45449.5|45409.5|45442.5|45402.5|45449.5|45409.5|45439.5|45399.5|24
1648827840000|2022-04-01 15:44:00|45445.5|45405.5|45439.5|45399.5|45452.5|45412.5|45439.5|45399.5|6
1648827850000|2022-04-01 15:44:10|45435.5|45395.5|45434.5|45394.5|45437.5|45397.5|45429.5|45389.5|6
1648827860000|2022-04-01 15:44:20|45431.6|45391.6|45434.5|45394.5|45434.5|45394.5|45429.5|45389.5|0
1648827870000|2022-04-01 15:44:30|45437.5|45397.5|45459.5|45419.5|45459.5|45419.5|45436.6|45396.6|5
1648827880000|2022-04-01 15:44:40|45456.6|45416.6|45469.5|45429.5|45479.5|45439.5|45449.5|45409.5|10
1648827890000|2022-04-01 15:44:50|45471.6|45431.6|45479.5|45439.5|45479.5|45439.5|45459.5|45419.5|12
1648827900000|2022-04-01 15:45:00|45481.6|45441.6|45469.5|45429.5|45481.6|45441.6|45469.5|45429.5|13
1648827910000|2022-04-01 15:45:10|45472.5|45432.5|45479.5|45439.5|45487.5|45447.5|45469.5|45429.5|25
1648827920000|2022-04-01 15:45:20|45477.5|45437.5|45472.5|45432.5|45477.5|45437.5|45472.5|45432.5|3
1648827930000|2022-04-01 15:45:30|45469.5|45429.5|45459.5|45419.5|45469.5|45429.5|45449.5|45409.5|9
1648827940000|2022-04-01 15:45:40|45457.5|45417.5|45449.5|45409.5|45457.5|45417.5|45449.5|45409.5|2
1648827950000|2022-04-01 15:45:50|45442.5|45402.5|45445.5|45405.5|45445.5|45405.5|45442.5|45402.5|13
1648827960000|2022-04-01 15:46:00|45442.5|45402.5|45448.5|45408.5|45450.5|45410.5|45442.5|45402.5|21
1648827980000|2022-04-01 15:46:20|45445.5|45405.5|45445.5|45405.5|45453.5|45413.5|45443.4|45403.4|9
1648827990000|2022-04-01 15:46:30|45443.4|45403.4|45443.4|45403.4|45448.4|45408.4|45438.4|45398.4|23
1648828000000|2022-04-01 15:46:40|45445.5|45405.5|45443.4|45403.4|45448.4|45408.4|45441.4|45401.4|2
1648828020000|2022-04-01 15:47:00|45445.5|45405.5|45445.5|45405.5|45453.4|45413.4|45438.4|45398.4|12
1648828030000|2022-04-01 15:47:10|45438.4|45398.4|45425.5|45385.5|45445.5|45405.5|45425.5|45385.5|60
1648828040000|2022-04-01 15:47:20|45423.4|45383.4|45405.5|45365.5|45423.4|45383.4|45405.5|45365.5|0
1648828050000|2022-04-01 15:47:30|45408.4|45368.4|45408.4|45368.4|45408.4|45368.4|45405.5|45365.5|9
1648828060000|2022-04-01 15:47:40|45403.4|45363.4|45398.4|45358.4|45405.5|45365.5|45395.5|45355.5|5
1648828070000|2022-04-01 15:47:50|45393.4|45353.4|45388.4|45348.4|45398.4|45358.4|45388.4|45348.4|27
1648828080000|2022-04-01 15:48:00|45393.4|45353.4|45388.4|45348.4|45398.4|45358.4|45388.4|45348.4|18
1648828100000|2022-04-01 15:48:20|45385.5|45345.5|45391.4|45351.4|45391.4|45351.4|45385.5|45345.5|37
1648828110000|2022-04-01 15:48:30|45381.4|45341.4|45381.4|45341.4|45381.4|45341.4|45381.4|45341.4|3
1648828120000|2022-04-01 15:48:40|45378.4|45338.4|45381.4|45341.4|45381.4|45341.4|45378.4|45338.4|11
1648828140000|2022-04-01 15:49:00|45364.4|45324.4|45357.4|45317.4|45364.4|45324.4|45357.4|45317.4|46
1648828150000|2022-04-01 15:49:10|45354.4|45314.4|45341.4|45301.4|45357.3|45317.3|45341.4|45301.4|36
1648828160000|2022-04-01 15:49:20|||||||||1
1648828170000|2022-04-01 15:49:30|45338.4|45298.4|45321.4|45281.4|45338.4|45298.4|45319.4|45279.4|27
1648828180000|2022-04-01 15:49:40|45319.4|45279.4|45317.3|45277.3|45319.4|45279.4|45314.4|45274.4|7
1648828190000|2022-04-01 15:49:50|45329.4|45289.4|45327.3|45287.3|45329.4|45289.4|45319.4|45279.4|10
1648828200000|2022-04-01 15:50:00|45324.4|45284.4|45331.4|45291.4|45331.4|45291.4|45324.4|45284.4|3
1648828210000|2022-04-01 15:50:10|45327.3|45287.3|45324.4|45284.4|45327.3|45287.3|45324.4|45284.4|2
1648828220000|2022-04-01 15:50:20|45327.3|45287.3|45347.3|45307.3|45357.3|45317.3|45327.3|45287.3|16
1648828230000|2022-04-01 15:50:30|45344.4|45304.4|45344.4|45304.4|45347.3|45307.3|45341.4|45301.4|1
1648828240000|2022-04-01 15:50:40|45354.4|45314.4|45358.4|45318.4|45358.4|45318.4|45351.4|45311.4|31
1648828250000|2022-04-01 15:50:50|45365.4|45325.4|45358.4|45318.4|45365.4|45325.4|45358.4|45318.4|10
1648828260000|2022-04-01 15:51:00|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|45365.4|45325.4|4
1648828280000|2022-04-01 15:51:20|45363.4|45323.4|45363.4|45323.4|45365.4|45325.4|45363.4|45323.4|4
1648828290000|2022-04-01 15:51:30|45365.4|45325.4|45363.4|45323.4|45365.4|45325.4|45363.4|45323.4|2
1648828300000|2022-04-01 15:51:40|45361.4|45321.4|45358.4|45318.4|45361.4|45321.4|45358.4|45318.4|0
1648828310000|2022-04-01 15:51:50|45355.4|45315.4|45350.4|45310.4|45355.4|45315.4|45350.4|45310.4|10
1648828320000|2022-04-01 15:52:00|45353.4|45313.4|45338.4|45298.4|45353.4|45313.4|45333.4|45293.4|4
1648828330000|2022-04-01 15:52:10|45337.5|45297.5|45328.4|45288.4|45343.4|45303.4|45325.4|45285.4|10
1648828340000|2022-04-01 15:52:20|45325.4|45285.4|45325.4|45285.4|45328.4|45288.4|45323.4|45283.4|2
1648828350000|2022-04-01 15:52:30|45328.4|45288.4|45318.4|45278.4|45328.4|45288.4|45318.4|45278.4|2
1648828360000|2022-04-01 15:52:40|45316.4|45276.4|45329.5|45289.5|45332.5|45292.5|45312.5|45272.5|21
1648828370000|2022-04-01 15:52:50|45332.5|45292.5|45332.5|45292.5|45339.5|45299.5|45329.5|45289.5|2
1648828380000|2022-04-01 15:53:00|45334.5|45294.5|45339.5|45299.5|45342.5|45302.5|45334.5|45294.5|5
1648828390000|2022-04-01 15:53:10|45337.5|45297.5|45329.5|45289.5|45337.5|45297.5|45329.5|45289.5|0
1648828400000|2022-04-01 15:53:20|45322.4|45282.4|45326.5|45286.5|45326.5|45286.5|45317.4|45277.4|26
1648828410000|2022-04-01 15:53:30|45324.5|45284.5|45319.5|45279.5|45324.5|45284.5|45319.5|45279.5|3
1648828420000|2022-04-01 15:53:40|45332.4|45292.4|45332.4|45292.4|45332.4|45292.4|45332.4|45292.4|26
1648828430000|2022-04-01 15:53:50|45339.5|45299.5|45337.4|45297.4|45339.5|45299.5|45337.4|45297.4|3
1648828440000|2022-04-01 15:54:00|45335.4|45295.4|45349.5|45309.5|45352.4|45312.4|45332.4|45292.4|10
1648828450000|2022-04-01 15:54:10|45352.4|45312.4|45352.4|45312.4|45352.4|45312.4|45342.4|45302.4|4
1648828460000|2022-04-01 15:54:20|45365.4|45325.4|45353.4|45313.4|45365.4|45325.4|45353.4|45313.4|6
1648828470000|2022-04-01 15:54:30|45350.4|45310.4|45323.4|45283.4|45350.4|45310.4|45323.4|45283.4|13
1648828480000|2022-04-01 15:54:40|45325.4|45285.4|45325.4|45285.4|45325.4|45285.4|45325.4|45285.4|1
1648828490000|2022-04-01 15:54:50|45323.4|45283.4|45323.4|45283.4|45325.4|45285.4|45317.4|45277.4|3
1648828500000|2022-04-01 15:55:00|45325.4|45285.4|45323.4|45283.4|45328.4|45288.4|45323.4|45283.4|2
1648828510000|2022-04-01 15:55:10|45325.4|45285.4|45318.4|45278.4|45328.4|45288.4|45318.4|45278.4|1
1648828520000|2022-04-01 15:55:20|45321.4|45281.4|45321.4|45281.4|45321.4|45281.4|45313.4|45273.4|4
1648828530000|2022-04-01 15:55:30|45316.4|45276.4|45315.4|45275.4|45318.4|45278.4|45312.4|45272.4|9
1648828540000|2022-04-01 15:55:40|45322.4|45282.4|45325.4|45285.4|45325.4|45285.4|45317.4|45277.4|8
1648828550000|2022-04-01 15:55:50|45323.4|45283.4|45325.4|45285.4|45325.4|45285.4|45320.4|45280.4|1
1648828560000|2022-04-01 15:56:00|45332.4|45292.4|45332.4|45292.4|45332.4|45292.4|45332.4|45292.4|14
1648828570000|2022-04-01 15:56:10|45339.5|45299.5|45327.4|45287.4|45339.5|45299.5|45312.4|45272.4|22
1648828580000|2022-04-01 15:56:20|45318.4|45278.4|45319.5|45279.5|45319.5|45279.5|45304.5|45264.5|50
1648828590000|2022-04-01 15:56:30|45316.5|45276.5|45316.5|45276.5|45327.4|45287.4|45316.5|45276.5|4
1648828600000|2022-04-01 15:56:40|45310.5|45270.5|45311.5|45271.5|45316.5|45276.5|45310.5|45270.5|3
1648828610000|2022-04-01 15:56:50|45313.5|45273.5|45313.5|45273.5|45313.5|45273.5|45303.5|45263.5|23
1648828620000|2022-04-01 15:57:00|45311.5|45271.5|45311.5|45271.5|45311.5|45271.5|45311.5|45271.5|4
1648828630000|2022-04-01 15:57:10|45345.5|45305.5|45341.5|45301.5|45345.5|45305.5|45335.5|45295.5|22
1648828640000|2022-04-01 15:57:20|45343.5|45303.5|45333.5|45293.5|45343.5|45303.5|45330.5|45290.5|2
1648828650000|2022-04-01 15:57:30|||||||||4
1648828660000|2022-04-01 15:57:40|45335.5|45295.5|45333.5|45293.5|45335.5|45295.5|45333.5|45293.5|8
1648828670000|2022-04-01 15:57:50|45330.5|45290.5|45330.5|45290.5|45330.5|45290.5|45330.5|45290.5|2
1648828680000|2022-04-01 15:58:00|45333.5|45293.5|45333.5|45293.5|45335.5|45295.5|45330.5|45290.5|1
1648828690000|2022-04-01 15:58:10|45330.5|45290.5|45330.5|45290.5|45333.5|45293.5|45330.5|45290.5|1
1648828700000|2022-04-01 15:58:20|45333.5|45293.5|45323.5|45283.5|45333.5|45293.5|45323.5|45283.5|2
1648828710000|2022-04-01 15:58:30|||||||||2
1648828730000|2022-04-01 15:58:50|45319.4|45279.4|45321.5|45281.5|45321.5|45281.5|45313.5|45273.5|13
1648828740000|2022-04-01 15:59:00|45323.5|45283.5|45323.5|45283.5|45323.5|45283.5|45323.5|45283.5|4
1648828750000|2022-04-01 15:59:10|45321.5|45281.5|45348.5|45308.5|45348.5|45308.5|45321.5|45281.5|4
1648828760000|2022-04-01 15:59:20|45349.4|45309.4|45331.5|45291.5|45349.4|45309.4|45331.5|45291.5|2
1648828770000|2022-04-01 15:59:30|45333.5|45293.5|45331.5|45291.5|45336.5|45296.5|45331.5|45291.5|3
1648828780000|2022-04-01 15:59:40|45333.5|45293.5|45331.5|45291.5|45333.5|45293.5|45331.5|45291.5|2
1648828790000|2022-04-01 15:59:50|45326.5|45286.5|45331.5|45291.5|45333.5|45293.5|45326.5|45286.5|8
1648828800000|2022-04-01 16:00:00|45333.5|45293.5|45336.4|45296.4|45336.5|45296.5|45333.5|45293.5|3
1648828810000|2022-04-01 16:00:10|45333.5|45293.5|45328.5|45288.5|45336.4|45296.4|45326.4|45286.4|4
1648828820000|2022-04-01 16:00:20|45331.4|45291.4|45313.5|45273.5|45331.4|45291.4|45313.5|45273.5|4
1648828830000|2022-04-01 16:00:30|45316.4|45276.4|45313.5|45273.5|45316.4|45276.4|45313.5|45273.5|1
1648828840000|2022-04-01 16:00:40|||||||||3
1648828850000|2022-04-01 16:00:50|45321.4|45281.4|45338.5|45298.5|45338.5|45298.5|45321.4|45281.4|11
1648828860000|2022-04-01 16:01:00|45336.4|45296.4|45323.5|45283.5|45336.4|45296.4|45316.4|45276.4|24
1648828870000|2022-04-01 16:01:10|45331.4|45291.4|45328.5|45288.5|45331.4|45291.4|45323.5|45283.5|5
1648828880000|2022-04-01 16:01:20|45331.4|45291.4|45326.4|45286.4|45331.4|45291.4|45316.4|45276.4|3
1648828890000|2022-04-01 16:01:30|45323.5|45283.5|45336.4|45296.4|45336.4|45296.4|45321.4|45281.4|7
1648828900000|2022-04-01 16:01:40|45333.5|45293.5|45341.4|45301.4|45346.4|45306.4|45333.5|45293.5|6
1648828910000|2022-04-01 16:01:50|45336.4|45296.4|45341.4|45301.4|45341.4|45301.4|45336.4|45296.4|1
1648828920000|2022-04-01 16:02:00|45343.5|45303.5|45343.5|45303.5|45343.5|45303.5|45343.5|45303.5|4
1648828930000|2022-04-01 16:02:10|45346.4|45306.4|45363.5|45323.5|45363.5|45323.5|45346.4|45306.4|9
1648828940000|2022-04-01 16:02:20|45366.4|45326.4|45391.4|45351.4|45393.5|45353.5|45366.4|45326.4|14
1648828950000|2022-04-01 16:02:30|45393.5|45353.5|45391.4|45351.4|45396.4|45356.4|45391.4|45351.4|2
1648828960000|2022-04-01 16:02:40|45400.5|45360.5|45403.5|45363.5|45403.5|45363.5|45400.5|45360.5|11
1648828970000|2022-04-01 16:02:50|45401.4|45361.4|45393.5|45353.5|45401.4|45361.4|45393.5|45353.5|6
1648828980000|2022-04-01 16:03:00|45388.5|45348.5|45373.5|45333.5|45390.5|45350.5|45373.5|45333.5|3
1648828990000|2022-04-01 16:03:10|45376.4|45336.4|45373.5|45333.5|45376.4|45336.4|45373.5|45333.5|2
1648829000000|2022-04-01 16:03:20|45373.4|45333.4|45355.5|45315.5|45373.4|45333.4|45355.5|45315.5|4
1648829010000|2022-04-01 16:03:30|45353.4|45313.4|45361.4|45321.4|45361.4|45321.4|45353.4|45313.4|8
1648829020000|2022-04-01 16:03:40|45366.4|45326.4|45366.4|45326.4|45366.4|45326.4|45363.4|45323.4|0
1648829030000|2022-04-01 16:03:50|45363.4|45323.4|45376.4|45336.4|45376.4|45336.4|45363.4|45323.4|2
1648829040000|2022-04-01 16:04:00|45391.4|45351.4|45379.4|45339.4|45391.4|45351.4|45379.4|45339.4|14
1648829050000|2022-04-01 16:04:10|||||||||1
1648829060000|2022-04-01 16:04:20|45376.4|45336.4|45379.4|45339.4|45379.4|45339.4|45376.4|45336.4|1
1648829070000|2022-04-01 16:04:30|45377.4|45337.4|45376.4|45336.4|45379.4|45339.4|45369.4|45329.4|3
1648829080000|2022-04-01 16:04:40|45371.4|45331.4|45379.4|45339.4|45379.4|45339.4|45371.4|45331.4|2
1648829090000|2022-04-01 16:04:50|45371.4|45331.4|45389.4|45349.4|45389.4|45349.4|45371.4|45331.4|10
1648829100000|2022-04-01 16:05:00|45387.4|45347.4|45374.4|45334.4|45389.4|45349.4|45374.4|45334.4|10
1648829110000|2022-04-01 16:05:10|45377.4|45337.4|45382.4|45342.4|45382.4|45342.4|45369.4|45329.4|17
1648829120000|2022-04-01 16:05:20|45380.3|45340.3|45380.3|45340.3|45380.3|45340.3|45380.3|45340.3|2
1648829130000|2022-04-01 16:05:30|45384.4|45344.4|45380.3|45340.3|45387.4|45347.4|45380.3|45340.3|10
1648829140000|2022-04-01 16:05:40|45372.4|45332.4|45382.4|45342.4|45382.4|45342.4|45372.4|45332.4|5
1648829150000|2022-04-01 16:05:50|45387.4|45347.4|45382.4|45342.4|45387.4|45347.4|45382.4|45342.4|2
1648829160000|2022-04-01 16:06:00|45387.4|45347.4|45372.4|45332.4|45387.4|45347.4|45372.4|45332.4|3
1648829170000|2022-04-01 16:06:10|45382.4|45342.4|45387.4|45347.4|45387.4|45347.4|45380.3|45340.3|4
1648829180000|2022-04-01 16:06:20|45382.4|45342.4|45380.3|45340.3|45384.4|45344.4|45372.3|45332.3|2
1648829190000|2022-04-01 16:06:30|45387.3|45347.3|45382.3|45342.3|45387.3|45347.3|45380.3|45340.3|7
1648829200000|2022-04-01 16:06:40|45387.3|45347.3|45392.3|45352.3|45392.3|45352.3|45387.3|45347.3|18
1648829210000|2022-04-01 16:06:50|45387.3|45347.3|45392.3|45352.3|45392.3|45352.3|45387.3|45347.3|2
1648829220000|2022-04-01 16:07:00|45382.3|45342.3|45382.3|45342.3|45382.3|45342.3|45382.3|45342.3|1
1648829230000|2022-04-01 16:07:10|45386.4|45346.4|45382.3|45342.3|45392.3|45352.3|45382.3|45342.3|12
1648829240000|2022-04-01 16:07:20|45362.3|45322.3|45359.4|45319.4|45362.3|45322.3|45359.4|45319.4|2
1648829250000|2022-04-01 16:07:30|45362.3|45322.3|45349.4|45309.4|45362.3|45322.3|45349.4|45309.4|6
1648829260000|2022-04-01 16:07:40|45357.3|45317.3|45352.3|45312.3|45359.4|45319.4|45352.3|45312.3|6
1648829270000|2022-04-01 16:07:50|45357.3|45317.3|45357.3|45317.3|45359.4|45319.4|45357.3|45317.3|3
1648829280000|2022-04-01 16:08:00|45355.3|45315.3|45342.3|45302.3|45355.3|45315.3|45329.4|45289.4|6
1648829290000|2022-04-01 16:08:10|45337.3|45297.3|45337.3|45297.3|45337.3|45297.3|45337.3|45297.3|2
1648829300000|2022-04-01 16:08:20|45335.3|45295.3|45336.4|45296.4|45339.4|45299.4|45332.3|45292.3|4
1648829310000|2022-04-01 16:08:30|45334.4|45294.4|45334.4|45294.4|45336.4|45296.4|45334.4|45294.4|2
1648829320000|2022-04-01 16:08:40|45336.4|45296.4|45337.3|45297.3|45339.4|45299.4|45332.3|45292.3|4
1648829330000|2022-04-01 16:08:50|45339.4|45299.4|45339.4|45299.4|45339.4|45299.4|45339.4|45299.4|0
1648829340000|2022-04-01 16:09:00|45337.3|45297.3|45329.4|45289.4|45337.3|45297.3|45326.4|45286.4|3
1648829350000|2022-04-01 16:09:10|45336.4|45296.4|45329.4|45289.4|45336.4|45296.4|45329.4|45289.4|10
1648829360000|2022-04-01 16:09:20|45322.3|45282.3|45309.4|45269.4|45322.3|45282.3|45309.4|45269.4|11
1648829370000|2022-04-01 16:09:30|45305.3|45265.3|45319.4|45279.4|45319.4|45279.4|45302.3|45262.3|8
1648829380000|2022-04-01 16:09:40|45319.3|45279.3|45319.3|45279.3|45321.4|45281.4|45319.3|45279.3|3
1648829390000|2022-04-01 16:09:50|||||||||9
1648829400000|2022-04-01 16:10:00|45327.3|45287.3|45324.3|45284.3|45327.3|45287.3|45319.3|45279.3|4
1648829410000|2022-04-01 16:10:10|45322.3|45282.3|45319.3|45279.3|45324.3|45284.3|45319.3|45279.3|3
1648829420000|2022-04-01 16:10:20|||||||||2
1648829430000|2022-04-01 16:10:30|||||||||1
1648829440000|2022-04-01 16:10:40|45312.3|45272.3|45309.3|45269.3|45312.3|45272.3|45307.3|45267.3|8
1648829450000|2022-04-01 16:10:50|45307.3|45267.3|45307.3|45267.3|45309.3|45269.3|45307.3|45267.3|5
1648829460000|2022-04-01 16:11:00|45309.3|45269.3|45316.4|45276.4|45316.4|45276.4|45307.3|45267.3|17
1648829470000|2022-04-01 16:11:10|45319.3|45279.3|45322.3|45282.3|45322.3|45282.3|45319.3|45279.3|3
1648829480000|2022-04-01 16:11:20|45309.3|45269.3|45299.3|45259.3|45309.3|45269.3|45299.3|45259.3|16
1648829490000|2022-04-01 16:11:30|45296.4|45256.4|45294.3|45254.3|45299.3|45259.3|45294.3|45254.3|15
1648829500000|2022-04-01 16:11:40|45267.3|45227.3|45269.3|45229.3|45272.3|45232.3|45264.3|45224.3|9
1648829510000|2022-04-01 16:11:50|45272.3|45232.3|45267.3|45227.3|45272.3|45232.3|45267.3|45227.3|5
1648829520000|2022-04-01 16:12:00|45269.3|45229.3|45289.3|45249.3|45289.3|45249.3|45267.3|45227.3|8
1648829530000|2022-04-01 16:12:10|45287.3|45247.3|45284.3|45244.3|45287.3|45247.3|45282.3|45242.3|6
1648829540000|2022-04-01 16:12:20|45286.4|45246.4|45289.3|45249.3|45289.3|45249.3|45284.3|45244.3|7
1648829550000|2022-04-01 16:12:30|45287.3|45247.3|45289.3|45249.3|45289.3|45249.3|45287.3|45247.3|0
1648829560000|2022-04-01 16:12:40|45287.3|45247.3|45282.3|45242.3|45287.3|45247.3|45282.3|45242.3|10
1648829570000|2022-04-01 16:12:50|45279.3|45239.3|45282.3|45242.3|45282.3|45242.3|45279.3|45239.3|1
1648829580000|2022-04-01 16:13:00|45279.3|45239.3|45279.3|45239.3|45279.3|45239.3|45279.3|45239.3|5
1648829590000|2022-04-01 16:13:10|45284.3|45244.3|45284.3|45244.3|45284.3|45244.3|45284.3|45244.3|7
1648829600000|2022-04-01 16:13:20|45299.3|45259.3|45299.3|45259.3|45309.3|45269.3|45297.3|45257.3|6
1648829610000|2022-04-01 16:13:30|45297.3|45257.3|45292.3|45252.3|45299.3|45259.3|45292.3|45252.3|3
1648829620000|2022-04-01 16:13:40|45297.3|45257.3|45294.3|45254.3|45297.3|45257.3|45294.3|45254.3|14
1648829630000|2022-04-01 16:13:50|45289.3|45249.3|45302.3|45262.3|45302.3|45262.3|45287.3|45247.3|4
1648829640000|2022-04-01 16:14:00|45299.3|45259.3|45297.3|45257.3|45299.3|45259.3|45292.3|45252.3|2
1648829660000|2022-04-01 16:14:20|45292.3|45252.3|45287.3|45247.3|45292.3|45252.3|45287.3|45247.3|3
1648829680000|2022-04-01 16:14:40|45282.3|45242.3|45282.3|45242.3|45290.3|45250.3|45282.3|45242.3|12
1648829690000|2022-04-01 16:14:50|45285.3|45245.3|45270.3|45230.3|45285.3|45245.3|45265.3|45225.3|7
1648829700000|2022-04-01 16:15:00|45267.3|45227.3|45277.3|45237.3|45280.3|45240.3|45267.3|45227.3|7
1648829710000|2022-04-01 16:15:10|45280.3|45240.3|45285.3|45245.3|45293.2|45253.2|45280.3|45240.3|5
1648829720000|2022-04-01 16:15:20|45280.3|45240.3|45275.3|45235.3|45280.3|45240.3|45275.3|45235.3|1
1648829730000|2022-04-01 16:15:30|45272.3|45232.3|45267.3|45227.3|45275.3|45235.3|45265.3|45225.3|8
1648829740000|2022-04-01 16:15:40|45265.3|45225.3|45262.3|45222.3|45267.3|45227.3|45259.3|45219.3|7
1648829750000|2022-04-01 16:15:50|45259.3|45219.3|45259.3|45219.3|45262.3|45222.3|45259.3|45219.3|1
1648829760000|2022-04-01 16:16:00|||||||||3
1648829770000|2022-04-01 16:16:10|45267.3|45227.3|45279.3|45239.3|45279.3|45239.3|45262.3|45222.3|11
1648829780000|2022-04-01 16:16:20|45276.3|45236.3|45281.3|45241.3|45284.3|45244.3|45269.3|45229.3|17
1648829790000|2022-04-01 16:16:30|45284.3|45244.3|45279.3|45239.3|45284.3|45244.3|45279.3|45239.3|5
1648829800000|2022-04-01 16:16:40|45282.3|45242.3|45291.3|45251.3|45296.3|45256.3|45282.3|45242.3|5
1648829810000|2022-04-01 16:16:50|45289.3|45249.3|45289.3|45249.3|45289.3|45249.3|45289.3|45249.3|3
1648829820000|2022-04-01 16:17:00|45284.3|45244.3|45269.3|45229.3|45284.3|45244.3|45269.3|45229.3|12
1648829830000|2022-04-01 16:17:10|45266.3|45226.3|45269.3|45229.3|45271.3|45231.3|45259.3|45219.3|10
1648829840000|2022-04-01 16:17:20|45266.3|45226.3|45269.3|45229.3|45269.3|45229.3|45266.3|45226.3|0
1648829850000|2022-04-01 16:17:30|45259.3|45219.3|45269.3|45229.3|45269.3|45229.3|45259.3|45219.3|10
1648829860000|2022-04-01 16:17:40|45267.3|45227.3|45274.3|45234.3|45277.3|45237.3|45264.3|45224.3|15
1648829870000|2022-04-01 16:17:50|45277.3|45237.3|45286.3|45246.3|45289.3|45249.3|45277.3|45237.3|6
1648829880000|2022-04-01 16:18:00|45299.3|45259.3|45299.3|45259.3|45299.3|45259.3|45294.3|45254.3|8
1648829890000|2022-04-01 16:18:10|45309.3|45269.3|45319.3|45279.3|45319.3|45279.3|45309.3|45269.3|4
1648829910000|2022-04-01 16:18:30|45312.3|45272.3|45314.3|45274.3|45314.3|45274.3|45309.3|45269.3|5
1648829920000|2022-04-01 16:18:40|45311.3|45271.3|45309.3|45269.3|45314.3|45274.3|45309.3|45269.3|9
1648829930000|2022-04-01 16:18:50|45314.3|45274.3|45309.3|45269.3|45319.3|45279.3|45309.3|45269.3|3
1648829940000|2022-04-01 16:19:00|45311.3|45271.3|45321.3|45281.3|45321.3|45281.3|45311.3|45271.3|5
1648829950000|2022-04-01 16:19:10|45319.3|45279.3|45321.3|45281.3|45324.3|45284.3|45319.3|45279.3|2
1648829960000|2022-04-01 16:19:20|45326.3|45286.3|45339.3|45299.3|45349.3|45309.3|45321.3|45281.3|10
1648829970000|2022-04-01 16:19:30|45342.2|45302.2|45339.3|45299.3|45342.2|45302.2|45339.3|45299.3|2
1648829980000|2022-04-01 16:19:40|45329.3|45289.3|45329.3|45289.3|45329.3|45289.3|45319.3|45279.3|20
1648829990000|2022-04-01 16:19:50|45331.3|45291.3|45349.3|45309.3|45349.3|45309.3|45324.3|45284.3|13
1648830000000|2022-04-01 16:20:00|45352.2|45312.2|45367.2|45327.2|45374.3|45334.3|45352.2|45312.2|18
1648830010000|2022-04-01 16:20:10|45364.3|45324.3|45376.3|45336.3|45381.3|45341.3|45361.3|45321.3|97
1648830020000|2022-04-01 16:20:20|45389.3|45349.3|45398.3|45358.3|45406.3|45366.3|45389.3|45349.3|18
1648830030000|2022-04-01 16:20:30|45401.3|45361.3|45403.3|45363.3|45415.3|45375.3|45398.3|45358.3|17
1648830040000|2022-04-01 16:20:40|45398.3|45358.3|45381.3|45341.3|45401.3|45361.3|45381.3|45341.3|8
1648830050000|2022-04-01 16:20:50|45373.3|45333.3|45373.3|45333.3|45373.3|45333.3|45373.3|45333.3|6
1648830060000|2022-04-01 16:21:00|||||||||23
1648830070000|2022-04-01 16:21:10|45370.3|45330.3|45383.3|45343.3|45383.3|45343.3|45370.3|45330.3|6
1648830080000|2022-04-01 16:21:20|45375.3|45335.3|45386.3|45346.3|45386.3|45346.3|45375.3|45335.3|24
1648830090000|2022-04-01 16:21:30|45381.3|45341.3|45381.3|45341.3|45386.3|45346.3|45381.3|45341.3|4
1648830100000|2022-04-01 16:21:40|45384.3|45344.3|45386.3|45346.3|45386.3|45346.3|45381.3|45341.3|4
1648830110000|2022-04-01 16:21:50|45381.3|45341.3|45384.3|45344.3|45389.3|45349.3|45381.3|45341.3|2
1648830120000|2022-04-01 16:22:00|45381.3|45341.3|45381.3|45341.3|45381.3|45341.3|45376.3|45336.3|6
1648830130000|2022-04-01 16:22:10|45378.3|45338.3|45376.3|45336.3|45381.3|45341.3|45376.3|45336.3|3
1648830140000|2022-04-01 16:22:20|45379.3|45339.3|45389.3|45349.3|45389.3|45349.3|45376.3|45336.3|8
1648830150000|2022-04-01 16:22:30|45382.2|45342.2|45376.3|45336.3|45382.2|45342.2|45376.3|45336.3|9
1648830160000|2022-04-01 16:22:40|45383.3|45343.3|45379.2|45339.2|45383.3|45343.3|45379.2|45339.2|11
1648830170000|2022-04-01 16:22:50|45391.3|45351.3|45389.2|45349.2|45391.3|45351.3|45386.3|45346.3|12
1648830180000|2022-04-01 16:23:00|45387.2|45347.2|45376.3|45336.3|45391.3|45351.3|45376.3|45336.3|4
1648830190000|2022-04-01 16:23:10|45378.3|45338.3|45389.2|45349.2|45389.2|45349.2|45378.3|45338.3|10
1648830200000|2022-04-01 16:23:20|45386.3|45346.3|45386.3|45346.3|45386.3|45346.3|45386.3|45346.3|2
1648830210000|2022-04-01 16:23:30|45381.3|45341.3|45379.2|45339.2|45386.3|45346.3|45379.2|45339.2|6
1648830220000|2022-04-01 16:23:40|45376.3|45336.3|45376.3|45336.3|45379.2|45339.2|45376.3|45336.3|4
1648830230000|2022-04-01 16:23:50|45379.2|45339.2|45384.2|45344.2|45389.2|45349.2|45376.3|45336.3|43
1648830240000|2022-04-01 16:24:00|45381.3|45341.3|45381.3|45341.3|45384.2|45344.2|45379.2|45339.2|7
1648830250000|2022-04-01 16:24:10|45379.2|45339.2|45379.2|45339.2|45379.2|45339.2|45379.2|45339.2|1
1648830260000|2022-04-01 16:24:20|45381.3|45341.3|45384.2|45344.2|45389.2|45349.2|45379.2|45339.2|5
1648830270000|2022-04-01 16:24:30|45387.2|45347.2|45389.2|45349.2|45389.2|45349.2|45387.2|45347.2|1
1648830280000|2022-04-01 16:24:40|45379.2|45339.2|45379.2|45339.2|45379.2|45339.2|45379.2|45339.2|4
1648830290000|2022-04-01 16:24:50|45384.2|45344.2|45389.2|45349.2|45389.2|45349.2|45384.2|45344.2|1
1648830300000|2022-04-01 16:25:00|45376.3|45336.3|45389.2|45349.2|45389.2|45349.2|45376.3|45336.3|2
1648830310000|2022-04-01 16:25:10|45387.2|45347.2|45379.2|45339.2|45387.2|45347.2|45379.2|45339.2|5
1648830320000|2022-04-01 16:25:20|45376.3|45336.3|45376.3|45336.3|45376.3|45336.3|45376.3|45336.3|5
1648830330000|2022-04-01 16:25:30|45361.3|45321.3|45356.3|45316.3|45361.3|45321.3|45346.3|45306.3|24
1648830340000|2022-04-01 16:25:40|45346.3|45306.3|45358.3|45318.3|45366.3|45326.3|45346.3|45306.3|14
1648830350000|2022-04-01 16:25:50|45361.3|45321.3|45373.3|45333.3|45376.2|45336.2|45359.2|45319.2|9
1648830360000|2022-04-01 16:26:00|45379.2|45339.2|45379.2|45339.2|45379.2|45339.2|45376.2|45336.2|2
1648830370000|2022-04-01 16:26:10|||||||||1
1648830380000|2022-04-01 16:26:20|||||||||10
1648830390000|2022-04-01 16:26:30|45376.2|45336.2|45376.2|45336.2|45376.2|45336.2|45376.2|45336.2|1
1648830400000|2022-04-01 16:26:40|45371.2|45331.2|45361.2|45321.2|45371.2|45331.2|45361.2|45321.2|3
1648830410000|2022-04-01 16:26:50|45358.3|45318.3|45358.3|45318.3|45358.3|45318.3|45358.3|45318.3|0
1648830420000|2022-04-01 16:27:00|45361.2|45321.2|45359.2|45319.2|45361.2|45321.2|45351.2|45311.2|9
1648830430000|2022-04-01 16:27:10|45356.2|45316.2|45361.2|45321.2|45361.2|45321.2|45356.2|45316.2|8
1648830440000|2022-04-01 16:27:20|45359.2|45319.2|45356.2|45316.2|45359.2|45319.2|45356.2|45316.2|0
1648830450000|2022-04-01 16:27:30|45361.2|45321.2|45361.2|45321.2|45361.2|45321.2|45361.2|45321.2|3
1648830460000|2022-04-01 16:27:40|45359.2|45319.2|45359.2|45319.2|45359.2|45319.2|45359.2|45319.2|4
1648830470000|2022-04-01 16:27:50|||||||||1
1648830480000|2022-04-01 16:28:00|45363.3|45323.3|45361.2|45321.2|45366.2|45326.2|45361.2|45321.2|10
1648830490000|2022-04-01 16:28:10|45371.2|45331.2|45386.2|45346.2|45386.2|45346.2|45371.2|45331.2|10
1648830500000|2022-04-01 16:28:20|45379.2|45339.2|45381.2|45341.2|45386.2|45346.2|45379.2|45339.2|13
1648830510000|2022-04-01 16:28:30|45384.2|45344.2|45381.2|45341.2|45386.2|45346.2|45381.2|45341.2|1
1648830520000|2022-04-01 16:28:40|45379.2|45339.2|45379.2|45339.2|45381.2|45341.2|45379.2|45339.2|2
1648830530000|2022-04-01 16:28:50|45381.2|45341.2|45379.2|45339.2|45381.2|45341.2|45379.2|45339.2|0
1648830540000|2022-04-01 16:29:00|45376.2|45336.2|45376.2|45336.2|45376.2|45336.2|45369.2|45329.2|5
1648830550000|2022-04-01 16:29:10|45374.2|45334.2|45357.2|45317.2|45376.2|45336.2|45354.2|45314.2|8
1648830560000|2022-04-01 16:29:20|45359.2|45319.2|45349.2|45309.2|45359.2|45319.2|45349.2|45309.2|1
1648830570000|2022-04-01 16:29:30|45342.2|45302.2|45357.2|45317.2|45357.2|45317.2|45342.2|45302.2|14
1648830580000|2022-04-01 16:29:40|45359.2|45319.2|45361.2|45321.2|45361.2|45321.2|45354.2|45314.2|5
1648830590000|2022-04-01 16:29:50|45359.2|45319.2|45349.2|45309.2|45359.2|45319.2|45349.2|45309.2|7
1648830600000|2022-04-01 16:30:00|45347.2|45307.2|45331.2|45291.2|45347.2|45307.2|45331.2|45291.2|5
1648830610000|2022-04-01 16:30:10|45334.2|45294.2|45336.2|45296.2|45336.2|45296.2|45334.2|45294.2|2
1648830620000|2022-04-01 16:30:20|45339.2|45299.2|45327.2|45287.2|45339.2|45299.2|45323.2|45283.2|13
1648830630000|2022-04-01 16:30:30|45335.1|45295.1|45323.1|45283.1|45335.1|45295.1|45313.1|45273.1|7
1648830640000|2022-04-01 16:30:40|45321.1|45281.1|45336.1|45296.1|45339.1|45299.1|45321.1|45281.1|11
1648830650000|2022-04-01 16:30:50|45321.1|45281.1|45305.1|45265.1|45323.1|45283.1|45305.1|45265.1|14
1648830660000|2022-04-01 16:31:00|45308.1|45268.1|45298.1|45258.1|45308.1|45268.1|45293.1|45253.1|29
1648830670000|2022-04-01 16:31:10|45291.1|45251.1|45296.1|45256.1|45301.1|45261.1|45291.1|45251.1|10
1648830680000|2022-04-01 16:31:20|45299.1|45259.1|45293.1|45253.1|45299.1|45259.1|45293.1|45253.1|6
1648830690000|2022-04-01 16:31:30|45296.1|45256.1|45285.1|45245.1|45298.1|45258.1|45285.1|45245.1|6
1648830700000|2022-04-01 16:31:40|45283.1|45243.1|45283.1|45243.1|45283.1|45243.1|45283.1|45243.1|1
1648830710000|2022-04-01 16:31:50|45275.1|45235.1|45285.1|45245.1|45285.1|45245.1|45275.1|45235.1|7
1648830720000|2022-04-01 16:32:00|45295.1|45255.1|45285.1|45245.1|45295.1|45255.1|45285.1|45245.1|10
1648830740000|2022-04-01 16:32:20|45287.2|45247.2|45295.1|45255.1|45295.1|45255.1|45285.1|45245.1|53
1648830750000|2022-04-01 16:32:30|45290.1|45250.1|45290.1|45250.1|45290.1|45250.1|45280.1|45240.1|23
1648830770000|2022-04-01 16:32:50|45287.1|45247.1|45285.1|45245.1|45287.1|45247.1|45285.1|45245.1|1
1648830780000|2022-04-01 16:33:00|45280.1|45240.1|45280.1|45240.1|45280.1|45240.1|45280.1|45240.1|1
1648830790000|2022-04-01 16:33:10|45277.1|45237.1|45275.1|45235.1|45277.1|45237.1|45275.1|45235.1|1
1648830800000|2022-04-01 16:33:20|||||||||6
1648830810000|2022-04-01 16:33:30|45280.1|45240.1|45265.1|45225.1|45280.1|45240.1|45265.1|45225.1|19
1648830820000|2022-04-01 16:33:40|45262.1|45222.1|45267.1|45227.1|45267.1|45227.1|45262.1|45222.1|8
1648830830000|2022-04-01 16:33:50|45265.1|45225.1|45270.1|45230.1|45275.1|45235.1|45265.1|45225.1|4
1648830840000|2022-04-01 16:34:00|45275.1|45235.1|45267.1|45227.1|45275.1|45235.1|45267.1|45227.1|3
1648830850000|2022-04-01 16:34:10|45265.1|45225.1|45265.1|45225.1|45267.1|45227.1|45265.1|45225.1|1
1648830860000|2022-04-01 16:34:20|45267.1|45227.1|45267.1|45227.1|45267.1|45227.1|45267.1|45227.1|8
1648830870000|2022-04-01 16:34:30|45265.1|45225.1|45262.1|45222.1|45265.1|45225.1|45262.1|45222.1|0
1648830880000|2022-04-01 16:34:40|45252.1|45212.1|45255.1|45215.1|45263.1|45223.1|45252.1|45212.1|5
1648830890000|2022-04-01 16:34:50|45253.1|45213.1|45245.1|45205.1|45253.1|45213.1|45245.1|45205.1|7
1648830900000|2022-04-01 16:35:00|45243.1|45203.1|45237.1|45197.1|45245.1|45205.1|45222.1|45182.1|22
1648830910000|2022-04-01 16:35:10|45235.1|45195.1|45235.1|45195.1|45240.1|45200.1|45235.1|45195.1|8
1648830920000|2022-04-01 16:35:20|||||||||5
1648830930000|2022-04-01 16:35:30|45245.1|45205.1|45255.1|45215.1|45255.1|45215.1|45245.1|45205.1|6
1648830940000|2022-04-01 16:35:40|45252.1|45212.1|45255.1|45215.1|45255.1|45215.1|45245.1|45205.1|23
1648830950000|2022-04-01 16:35:50|45253.1|45213.1|45243.1|45203.1|45253.1|45213.1|45243.1|45203.1|9
1648830960000|2022-04-01 16:36:00|45245.1|45205.1|45252.1|45212.1|45255.1|45215.1|45245.1|45205.1|5
1648830970000|2022-04-01 16:36:10|45255.1|45215.1|45255.1|45215.1|45255.1|45215.1|45255.1|45215.1|6
1648830980000|2022-04-01 16:36:20|45245.1|45205.1|45250.1|45210.1|45250.1|45210.1|45243.1|45203.1|2
1648830990000|2022-04-01 16:36:30|45253.1|45213.1|45253.1|45213.1|45253.1|45213.1|45253.1|45213.1|5
1648831000000|2022-04-01 16:36:40|45255.1|45215.1|45253.1|45213.1|45255.1|45215.1|45253.1|45213.1|2
1648831010000|2022-04-01 16:36:50|45263.1|45223.1|45285.1|45245.1|45291|45251|45263.1|45223.1|13
1648831020000|2022-04-01 16:37:00|45282.1|45242.1|45285.1|45245.1|45285.1|45245.1|45275.1|45235.1|19
1648831030000|2022-04-01 16:37:10|45288.1|45248.1|45285.1|45245.1|45288.1|45248.1|45285.1|45245.1|3
1648831040000|2022-04-01 16:37:20|||||||||2
1648831060000|2022-04-01 16:37:40|45290.1|45250.1|45290.1|45250.1|45292.1|45252.1|45282.1|45242.1|11
1648831070000|2022-04-01 16:37:50|45292.1|45252.1|45305.1|45265.1|45313.1|45273.1|45290.1|45250.1|3
1648831080000|2022-04-01 16:38:00|45295.1|45255.1|45315.1|45275.1|45315.1|45275.1|45295.1|45255.1|7
1648831090000|2022-04-01 16:38:10|45313.1|45273.1|45310.1|45270.1|45313.1|45273.1|45310.1|45270.1|11
1648831100000|2022-04-01 16:38:20|45313.1|45273.1|45303.1|45263.1|45313.1|45273.1|45300.1|45260.1|5
1648831110000|2022-04-01 16:38:30|45305.1|45265.1|45303.1|45263.1|45305.1|45265.1|45303.1|45263.1|1
1648831120000|2022-04-01 16:38:40|45300.1|45260.1|45298.1|45258.1|45300.1|45260.1|45298.1|45258.1|6
1648831140000|2022-04-01 16:39:00|45301|45261|45291|45251|45301|45261|45291|45251|11
1648831150000|2022-04-01 16:39:10|45286|45246|45299|45259|45299|45259|45286|45246|3
1648831160000|2022-04-01 16:39:20|45301|45261|45299|45259|45301|45261|45299|45259|3
1648831170000|2022-04-01 16:39:30|45319|45279|45319|45279|45319|45279|45319|45279|9
1648831180000|2022-04-01 16:39:40|45315|45275|45305|45265|45317|45277|45300|45260|33
1648831190000|2022-04-01 16:39:50|45309|45269|45337|45297|45340|45300|45309|45269|36
1648831200000|2022-04-01 16:40:00|45335|45295|45327|45287|45335|45295|45327|45287|5
1648831210000|2022-04-01 16:40:10|45332|45292|45327|45287|45332|45292|45327|45287|0
1648831220000|2022-04-01 16:40:20|45325|45285|45317|45277|45325|45285|45317|45277|1
1648831230000|2022-04-01 16:40:30|45324.9|45284.9|45322|45282|45324.9|45284.9|45319|45279|6
1648831240000|2022-04-01 16:40:40|45314.9|45274.9|45314.9|45274.9|45314.9|45274.9|45314.9|45274.9|1
1648831250000|2022-04-01 16:40:50|45317|45277|45317|45277|45317|45277|45317|45277|2
1648831260000|2022-04-01 16:41:00|45309.9|45269.9|45307|45267|45309.9|45269.9|45302|45262|3
1648831270000|2022-04-01 16:41:10|45309.9|45269.9|45312|45272|45312|45272|45304|45264|10
1648831280000|2022-04-01 16:41:20|45314.9|45274.9|45314.9|45274.9|45314.9|45274.9|45304|45264|3
1648831290000|2022-04-01 16:41:30|45317|45277|45307|45267|45317|45277|45307|45267|4
1648831300000|2022-04-01 16:41:40|||||||||4
1648831310000|2022-04-01 16:41:50|45304|45264|45304|45264|45304|45264|45304|45264|12
1648831320000|2022-04-01 16:42:00|45311|45271|45316|45276|45316|45276|45309|45269|30
1648831330000|2022-04-01 16:42:10|45321|45281|45314|45274|45321|45281|45311|45271|3
1648831340000|2022-04-01 16:42:20|45311|45271|45311|45271|45311|45271|45306|45266|5
1648831350000|2022-04-01 16:42:30|45314|45274|45314|45274|45314|45274|45314|45274|0
1648831360000|2022-04-01 16:42:40|45317|45277|45319|45279|45327|45287|45316|45276|12
1648831370000|2022-04-01 16:42:50|45314|45274|45311|45271|45317|45277|45311|45271|0
1648831380000|2022-04-01 16:43:00|45314|45274|45319|45279|45319|45279|45311|45271|2
1648831390000|2022-04-01 16:43:10|45316|45276|45316|45276|45316|45276|45313|45273|1
1648831400000|2022-04-01 16:43:20|45314|45274|45316|45276|45316|45276|45314|45274|1
1648831410000|2022-04-01 16:43:30|||||||||3
1648831420000|2022-04-01 16:43:40|45314|45274|45311|45271|45314|45274|45311|45271|1
1648831430000|2022-04-01 16:43:50|45314|45274|45319|45279|45321|45281|45311|45271|16
1648831440000|2022-04-01 16:44:00|45311.9|45271.9|45314|45274|45321.9|45281.9|45311|45271|4
1648831450000|2022-04-01 16:44:10|45311.9|45271.9|45316.9|45276.9|45319.9|45279.9|45311.9|45271.9|16
1648831460000|2022-04-01 16:44:20|45314.9|45274.9|45314.9|45274.9|45314.9|45274.9|45314.9|45274.9|0
1648831470000|2022-04-01 16:44:30|45309.9|45269.9|45314.9|45274.9|45314.9|45274.9|45306.9|45266.9|8
1648831480000|2022-04-01 16:44:40|45312.9|45272.9|45314.9|45274.9|45316.9|45276.9|45312.9|45272.9|5
1648831490000|2022-04-01 16:44:50|45316.9|45276.9|45314.9|45274.9|45316.9|45276.9|45314.9|45274.9|0
1648831500000|2022-04-01 16:45:00|45316.9|45276.9|45311.9|45271.9|45316.9|45276.9|45311.9|45271.9|1
1648831510000|2022-04-01 16:45:10|45314|45274|45334.9|45294.9|45336.9|45296.9|45314|45274|11
1648831520000|2022-04-01 16:45:20|45336.9|45296.9|45309.9|45269.9|45336.9|45296.9|45306.9|45266.9|6
1648831530000|2022-04-01 16:45:30|45306.9|45266.9|45284.9|45244.9|45309.9|45269.9|45284.9|45244.9|14
1648831540000|2022-04-01 16:45:40|45279.9|45239.9|45264.9|45224.9|45279.9|45239.9|45264.9|45224.9|7
1648831550000|2022-04-01 16:45:50|45259.9|45219.9|45256.9|45216.9|45259.9|45219.9|45256.9|45216.9|1
1648831560000|2022-04-01 16:46:00|45259.9|45219.9|45254.9|45214.9|45266.9|45226.9|45254.9|45214.9|6
1648831570000|2022-04-01 16:46:10|45256.9|45216.9|45259.9|45219.9|45259.9|45219.9|45256.9|45216.9|1
1648831580000|2022-04-01 16:46:20|45262.9|45222.9|45257.9|45217.9|45264.9|45224.9|45257.9|45217.9|9
1648831590000|2022-04-01 16:46:30|45254.9|45214.9|45254.9|45214.9|45254.9|45214.9|45254.9|45214.9|0
1648831600000|2022-04-01 16:46:40|45260.9|45220.9|45257.9|45217.9|45260.9|45220.9|45257.9|45217.9|3
1648831610000|2022-04-01 16:46:50|45255.9|45215.9|45252.9|45212.9|45262.9|45222.9|45252.9|45212.9|4
1648831620000|2022-04-01 16:47:00|45258.8|45218.8|45252.9|45212.9|45258.8|45218.8|45252.9|45212.9|66
1648831630000|2022-04-01 16:47:10|45249.9|45209.9|45232.9|45192.9|45252.9|45212.9|45232.9|45192.9|42
1648831640000|2022-04-01 16:47:20|45238.8|45198.8|45235.9|45195.9|45238.8|45198.8|45232.9|45192.9|11
1648831650000|2022-04-01 16:47:30|45232.9|45192.9|45232.9|45192.9|45232.9|45192.9|45232.9|45192.9|1
1648831660000|2022-04-01 16:47:40|||||||||2
1648831670000|2022-04-01 16:47:50|45229.9|45189.9|45242.9|45202.9|45242.9|45202.9|45229.9|45189.9|6
1648831680000|2022-04-01 16:48:00|45245.8|45205.8|45242.9|45202.9|45250.8|45210.8|45242.9|45202.9|8
1648831690000|2022-04-01 16:48:10|45250.8|45210.8|45247.9|45207.9|45250.8|45210.8|45247.9|45207.9|3
1648831700000|2022-04-01 16:48:20|45242.9|45202.9|45244.9|45204.9|45244.9|45204.9|45242.9|45202.9|3
1648831710000|2022-04-01 16:48:30|45242.9|45202.9|45248.8|45208.8|45248.8|45208.8|45242.9|45202.9|9
1648831720000|2022-04-01 16:48:40|45245.8|45205.8|45248.8|45208.8|45248.8|45208.8|45245.8|45205.8|5
1648831730000|2022-04-01 16:48:50|45250.8|45210.8|45252.9|45212.9|45258.8|45218.8|45250.8|45210.8|7
1648831740000|2022-04-01 16:49:00|||||||||3
1648831750000|2022-04-01 16:49:10|45257.9|45217.9|45255.8|45215.8|45260.8|45220.8|45255.8|45215.8|10
1648831760000|2022-04-01 16:49:20|45250.8|45210.8|45250.8|45210.8|45250.8|45210.8|45248.8|45208.8|5
1648831770000|2022-04-01 16:49:30|45230.8|45190.8|45222.9|45182.9|45230.8|45190.8|45222.9|45182.9|52
1648831780000|2022-04-01 16:49:40|45208.8|45168.8|45210.8|45170.8|45210.8|45170.8|45208.8|45168.8|14
1648831790000|2022-04-01 16:49:50|45208.8|45168.8|45208.8|45168.8|45210.8|45170.8|45208.8|45168.8|3
1648831800000|2022-04-01 16:50:00|45205.8|45165.8|45210.8|45170.8|45213.8|45173.8|45205.8|45165.8|9
1648831810000|2022-04-01 16:50:10|45216.8|45176.8|45215.8|45175.8|45218.8|45178.8|45208.8|45168.8|11
1648831820000|2022-04-01 16:50:20|45218.8|45178.8|45215.8|45175.8|45218.8|45178.8|45215.8|45175.8|1
1648831830000|2022-04-01 16:50:30|45208.8|45168.8|45208.8|45168.8|45208.8|45168.8|45208.8|45168.8|4
1648831840000|2022-04-01 16:50:40|45205.8|45165.8|45208.8|45168.8|45208.8|45168.8|45205.8|45165.8|1
1648831850000|2022-04-01 16:50:50|45205.8|45165.8|45208.8|45168.8|45208.8|45168.8|45205.8|45165.8|0
1648831860000|2022-04-01 16:51:00|45205.8|45165.8|45208.8|45168.8|45208.8|45168.8|45205.8|45165.8|10
1648831870000|2022-04-01 16:51:10|45213.8|45173.8|45205.8|45165.8|45213.8|45173.8|45205.8|45165.8|5
1648831880000|2022-04-01 16:51:20|||||||||1
1648831890000|2022-04-01 16:51:30|45208.8|45168.8|45222.8|45182.8|45225.8|45185.8|45208.8|45168.8|49
1648831900000|2022-04-01 16:51:40|45220.8|45180.8|45212.8|45172.8|45220.8|45180.8|45212.8|45172.8|1
1648831920000|2022-04-01 16:52:00|45210.8|45170.8|45199.9|45159.9|45212.8|45172.8|45199.9|45159.9|20
1648831930000|2022-04-01 16:52:10|45202.8|45162.8|45202.8|45162.8|45202.8|45162.8|45199.9|45159.9|17
1648831940000|2022-04-01 16:52:20|45199.9|45159.9|45199.9|45159.9|45199.9|45159.9|45199.9|45159.9|1
1648831950000|2022-04-01 16:52:30|||||||||1
1648831960000|2022-04-01 16:52:40|45215.8|45175.8|45212.8|45172.8|45215.8|45175.8|45210.8|45170.8|16
1648831970000|2022-04-01 16:52:50|||||||||2
1648831980000|2022-04-01 16:53:00|45202.8|45162.8|45202.8|45162.8|45202.8|45162.8|45202.8|45162.8|20
1648831990000|2022-04-01 16:53:10|45185.8|45145.8|45185.8|45145.8|45185.8|45145.8|45185.8|45145.8|14
1648832000000|2022-04-01 16:53:20|45190.8|45150.8|45188.8|45148.8|45190.8|45150.8|45185.8|45145.8|7
1648832010000|2022-04-01 16:53:30|45185.8|45145.8|45195.8|45155.8|45195.8|45155.8|45182.8|45142.8|6
1648832020000|2022-04-01 16:53:40|45192.8|45152.8|45200.8|45160.8|45205.8|45165.8|45192.8|45152.8|11
1648832030000|2022-04-01 16:53:50|45202.8|45162.8|45195.8|45155.8|45205.8|45165.8|45195.8|45155.8|12
1648832040000|2022-04-01 16:54:00|45193.8|45153.8|45195.8|45155.8|45195.8|45155.8|45190.8|45150.8|9
1648832050000|2022-04-01 16:54:10|45187.8|45147.8|45188.8|45148.8|45190.8|45150.8|45180.8|45140.8|26
1648832060000|2022-04-01 16:54:20|45183.8|45143.8|45178.8|45138.8|45187.8|45147.8|45178.8|45138.8|26
1648832070000|2022-04-01 16:54:30|45175.8|45135.8|45164.7|45124.7|45178.8|45138.8|45161.8|45121.8|149
1648832080000|2022-04-01 16:54:40|45161.8|45121.8|45174.7|45134.7|45177.7|45137.7|45161.8|45121.8|7
1648832090000|2022-04-01 16:54:50|45172.7|45132.7|45174.7|45134.7|45174.7|45134.7|45164.7|45124.7|18
1648832100000|2022-04-01 16:55:00|45172.7|45132.7|45174.7|45134.7|45174.7|45134.7|45167.7|45127.7|13
1648832110000|2022-04-01 16:55:10|45167.7|45127.7|45174.7|45134.7|45174.7|45134.7|45167.7|45127.7|7
1648832120000|2022-04-01 16:55:20|45171.8|45131.8|45172.7|45132.7|45177.7|45137.7|45167.7|45127.7|34
1648832130000|2022-04-01 16:55:30|45170.7|45130.7|45164.7|45124.7|45170.7|45130.7|45164.7|45124.7|1
1648832150000|2022-04-01 16:55:50|||||||||46
1648832160000|2022-04-01 16:56:00|||||||||1
1648832170000|2022-04-01 16:56:10|||||||||1
1648832180000|2022-04-01 16:56:20|45161.7|45121.7|45161.7|45121.7|45161.7|45121.7|45161.7|45121.7|3
1648832190000|2022-04-01 16:56:30|45164.7|45124.7|45164.7|45124.7|45164.7|45124.7|45164.7|45124.7|0
1648832200000|2022-04-01 16:56:40|45161.7|45121.7|45161.7|45121.7|45161.7|45121.7|45161.7|45121.7|13
1648832210000|2022-04-01 16:56:50|||||||||12
1648832220000|2022-04-01 16:57:00|45164.7|45124.7|45167.7|45127.7|45167.7|45127.7|45164.7|45124.7|20
1648832230000|2022-04-01 16:57:10|45180.7|45140.7|45180.7|45140.7|45183.6|45143.6|45178.6|45138.6|19
1648832240000|2022-04-01 16:57:20|45178.6|45138.6|45099.6|45059.6|45180.7|45140.7|45099.6|45059.6|249
1648832250000|2022-04-01 16:57:30|45095.6|45055.6|45095.6|45055.6|45095.6|45055.6|45095.6|45055.6|23
1648832260000|2022-04-01 16:57:40|45090.6|45050.6|45082.6|45042.6|45090.6|45050.6|45082.6|45042.6|26
1648832270000|2022-04-01 16:57:50|45085.6|45045.6|45085.6|45045.6|45085.6|45045.6|45085.6|45045.6|0
1648832280000|2022-04-01 16:58:00|45092.6|45052.6|45102.6|45062.6|45102.6|45062.6|45092.6|45052.6|23
1648832290000|2022-04-01 16:58:10|45105.6|45065.6|45105.6|45065.6|45105.6|45065.6|45105.6|45065.6|11
1648832300000|2022-04-01 16:58:20|45103.5|45063.5|45092.6|45052.6|45103.5|45063.5|45087.6|45047.6|6
1648832310000|2022-04-01 16:58:30|45095.5|45055.5|45085.5|45045.5|45102.6|45062.6|45085.5|45045.5|21
1648832320000|2022-04-01 16:58:40|45090.5|45050.5|45104.6|45064.6|45107.6|45067.6|45090.5|45050.5|14
1648832330000|2022-04-01 16:58:50|45102.6|45062.6|45094.6|45054.6|45102.6|45062.6|45094.6|45054.6|5
1648832340000|2022-04-01 16:59:00|45092.6|45052.6|45092.6|45052.6|45095.5|45055.5|45089.6|45049.6|1
1648832350000|2022-04-01 16:59:10|45090.5|45050.5|45105.5|45065.5|45105.5|45065.5|45087.6|45047.6|13
1648832360000|2022-04-01 16:59:20|45085.5|45045.5|45082.6|45042.6|45085.5|45045.5|45079.6|45039.6|8
1648832370000|2022-04-01 16:59:30|45085.5|45045.5|45082.6|45042.6|45085.5|45045.5|45082.6|45042.6|16
1648832380000|2022-04-01 16:59:40|45065.5|45025.5|45065.5|45025.5|45065.5|45025.5|45062.6|45022.6|7
1648832390000|2022-04-01 16:59:50|45062.6|45022.6|45065.5|45025.5|45070.5|45030.5|45062.6|45022.6|2
1648832400000|2022-04-01 17:00:00|45067.6|45027.6|45065.5|45025.5|45072.6|45032.6|45065.5|45025.5|11
1648832410000|2022-04-01 17:00:10|45062.6|45022.6|45060.5|45020.5|45065.5|45025.5|45060.5|45020.5|4
1648832420000|2022-04-01 17:00:20|45055.5|45015.5|45078.5|45038.5|45078.5|45038.5|45055.5|45015.5|19
1648832430000|2022-04-01 17:00:30|45083.5|45043.5|45080.5|45040.5|45083.5|45043.5|45080.5|45040.5|2
1648832440000|2022-04-01 17:00:40|45078.5|45038.5|45068.5|45028.5|45078.5|45038.5|45065.5|45025.5|4
1648832450000|2022-04-01 17:00:50|45073.5|45033.5|45073.5|45033.5|45073.5|45033.5|45073.5|45033.5|5
1648832460000|2022-04-01 17:01:00|45071.5|45031.5|45113.5|45073.5|45113.5|45073.5|45071.5|45031.5|11
1648832470000|2022-04-01 17:01:10|45118.5|45078.5|45118.5|45078.5|45128.5|45088.5|45118.5|45078.5|17
1648832480000|2022-04-01 17:01:20|45116.5|45076.5|45113.5|45073.5|45116.5|45076.5|45108.5|45068.5|5
1648832490000|2022-04-01 17:01:30|45108.5|45068.5|45118.5|45078.5|45118.5|45078.5|45108.5|45068.5|4
1648832500000|2022-04-01 17:01:40|45115.5|45075.5|45120.5|45080.5|45122.6|45082.6|45112.6|45072.6|6
1648832510000|2022-04-01 17:01:50|45122.5|45082.5|45115.5|45075.5|45122.5|45082.5|45115.5|45075.5|6
1648832520000|2022-04-01 17:02:00|45105.5|45065.5|45086.5|45046.5|45105.5|45065.5|45086.5|45046.5|23
1648832530000|2022-04-01 17:02:10|45078.5|45038.5|45078.5|45038.5|45083.5|45043.5|45076.5|45036.5|40
1648832540000|2022-04-01 17:02:20|45076.5|45036.5|45058.5|45018.5|45076.5|45036.5|45058.5|45018.5|5
1648832550000|2022-04-01 17:02:30|45075.5|45035.5|45078.5|45038.5|45081.5|45041.5|45075.5|45035.5|56
1648832560000|2022-04-01 17:02:40|45076.5|45036.5|45064.5|45024.5|45078.5|45038.5|45064.5|45024.5|15
1648832570000|2022-04-01 17:02:50|45067.4|45027.4|45077.4|45037.4|45077.4|45037.4|45064.5|45024.5|7
1648832580000|2022-04-01 17:03:00|45074.5|45034.5|45064.5|45024.5|45074.5|45034.5|45064.5|45024.5|12
1648832590000|2022-04-01 17:03:10|45067.4|45027.4|45089.5|45049.5|45091.5|45051.5|45064.5|45024.5|17
1648832600000|2022-04-01 17:03:20|45092.4|45052.4|45092.4|45052.4|45092.4|45052.4|45092.4|45052.4|5
1648832610000|2022-04-01 17:03:30|45095.4|45055.4|45098.4|45058.4|45098.4|45058.4|45090.4|45050.4|34
1648832620000|2022-04-01 17:03:40|45096.4|45056.4|45098.4|45058.4|45098.4|45058.4|45076.4|45036.4|9
1648832630000|2022-04-01 17:03:50|45100.4|45060.4|45088.4|45048.4|45103.4|45063.4|45080.4|45040.4|4
1648832640000|2022-04-01 17:04:00|45083.4|45043.4|45096.4|45056.4|45096.4|45056.4|45083.4|45043.4|3
1648832650000|2022-04-01 17:04:10|45090.4|45050.4|45090.4|45050.4|45093.4|45053.4|45090.4|45050.4|4
1648832660000|2022-04-01 17:04:20|45098.4|45058.4|45090.4|45050.4|45098.4|45058.4|45090.4|45050.4|16
1648832670000|2022-04-01 17:04:30|45083.4|45043.4|45076.4|45036.4|45083.4|45043.4|45076.4|45036.4|19
1648832680000|2022-04-01 17:04:40|45078.4|45038.4|45081.4|45041.4|45084.3|45044.3|45078.4|45038.4|2
1648832690000|2022-04-01 17:04:50|45086.4|45046.4|45083.4|45043.4|45086.4|45046.4|45078.4|45038.4|5
1648832700000|2022-04-01 17:05:00|45076.4|45036.4|45083.4|45043.4|45086.4|45046.4|45076.4|45036.4|6
1648832710000|2022-04-01 17:05:10|45086.4|45046.4|45081.4|45041.4|45086.4|45046.4|45078.4|45038.4|3
1648832720000|2022-04-01 17:05:20|45083.4|45043.4|45076.4|45036.4|45083.4|45043.4|45076.4|45036.4|1
1648832730000|2022-04-01 17:05:30|45076.3|45036.3|45081.3|45041.3|45081.3|45041.3|45076.3|45036.3|21
1648832740000|2022-04-01 17:05:40|45078.4|45038.4|45091.3|45051.3|45091.3|45051.3|45078.4|45038.4|3
1648832750000|2022-04-01 17:05:50|45088.4|45048.4|45088.4|45048.4|45088.4|45048.4|45088.4|45048.4|0
1648832760000|2022-04-01 17:06:00|45093.4|45053.4|45093.4|45053.4|45093.4|45053.4|45090.4|45050.4|2
1648832770000|2022-04-01 17:06:10|45090.4|45050.4|45090.4|45050.4|45090.4|45050.4|45090.4|45050.4|1
1648832780000|2022-04-01 17:06:20|45088.4|45048.4|45088.4|45048.4|45088.4|45048.4|45085.4|45045.4|4
1648832790000|2022-04-01 17:06:30|45078.4|45038.4|45070.4|45030.4|45078.4|45038.4|45070.4|45030.4|5
1648832800000|2022-04-01 17:06:40|||||||||40
1648832810000|2022-04-01 17:06:50|45073.4|45033.4|45086.3|45046.3|45089.3|45049.3|45073.4|45033.4|3
1648832820000|2022-04-01 17:07:00|45082.3|45042.3|45086.3|45046.3|45086.3|45046.3|45082.3|45042.3|3
1648832830000|2022-04-01 17:07:10|45091.3|45051.3|45086.3|45046.3|45091.3|45051.3|45086.3|45046.3|5
1648832840000|2022-04-01 17:07:20|45088.4|45048.4|45091.3|45051.3|45093.4|45053.4|45088.4|45048.4|2
1648832850000|2022-04-01 17:07:30|45118.4|45078.4|45118.4|45078.4|45118.4|45078.4|45115.4|45075.4|10
1648832860000|2022-04-01 17:07:40|45091.3|45051.3|45104.3|45064.3|45104.3|45064.3|45091.3|45051.3|5
1648832870000|2022-04-01 17:07:50|45101.3|45061.3|45101.3|45061.3|45111.3|45071.3|45101.3|45061.3|6
1648832880000|2022-04-01 17:08:00|45098.4|45058.4|45073.4|45033.4|45098.4|45058.4|45067.4|45027.4|61
1648832890000|2022-04-01 17:08:10|45076.3|45036.3|45068.4|45028.4|45076.3|45036.3|45065.4|45025.4|2
1648832900000|2022-04-01 17:08:20|45063.4|45023.4|45068.4|45028.4|45070.4|45030.4|45060.4|45020.4|5
1648832910000|2022-04-01 17:08:30|45083.4|45043.4|45083.4|45043.4|45083.4|45043.4|45080.4|45040.4|13
1648832920000|2022-04-01 17:08:40|45080.4|45040.4|45083.4|45043.4|45086.3|45046.3|45078.4|45038.4|3
1648832930000|2022-04-01 17:08:50|45080.4|45040.4|45070.4|45030.4|45083.4|45043.4|45070.4|45030.4|1
1648832940000|2022-04-01 17:09:00|45080.4|45040.4|45085.4|45045.4|45085.4|45045.4|45078.3|45038.3|10
1648832950000|2022-04-01 17:09:10|45088.3|45048.3|45090.4|45050.4|45090.4|45050.4|45082.4|45042.4|1
1648832960000|2022-04-01 17:09:20|45088.3|45048.3|45080.4|45040.4|45088.3|45048.3|45080.4|45040.4|1
1648832970000|2022-04-01 17:09:30|45083.3|45043.3|45068.3|45028.3|45083.3|45043.3|45065.4|45025.4|3
1648832980000|2022-04-01 17:09:40|45066.3|45026.3|45048.3|45008.3|45068.3|45028.3|45048.3|45008.3|6
1648832990000|2022-04-01 17:09:50|45070.4|45030.4|45063.3|45023.3|45070.4|45030.4|45060.4|45020.4|8
1648833000000|2022-04-01 17:10:00|45060.4|45020.4|45050.4|45010.4|45060.4|45020.4|45050.4|45010.4|2
1648833010000|2022-04-01 17:10:10|45043.3|45003.3|45043.3|45003.3|45043.3|45003.3|45043.3|45003.3|1
1648833020000|2022-04-01 17:10:20|45041.3|45001.3|45036.3|44996.3|45044.3|45004.3|45036.3|44996.3|35
1648833030000|2022-04-01 17:10:30|45044.3|45004.3|45044.3|45004.3|45044.3|45004.3|45044.3|45004.3|22
1648833040000|2022-04-01 17:10:40|45041.3|45001.3|45041.3|45001.3|45044.3|45004.3|45038.3|44998.3|3
1648833050000|2022-04-01 17:10:50|45038.3|44998.3|45038.3|44998.3|45038.3|44998.3|45038.3|44998.3|0
1648833060000|2022-04-01 17:11:00|45044.3|45004.3|45041.3|45001.3|45044.3|45004.3|45041.3|45001.3|15
1648833070000|2022-04-01 17:11:10|45044.3|45004.3|44972.4|44932.4|45044.3|45004.3|44972.4|44932.4|50
1648833080000|2022-04-01 17:11:20|44962.4|44922.4|44970.4|44930.4|44970.4|44930.4|44962.4|44922.4|3
1648833090000|2022-04-01 17:11:30|44965.4|44925.4|44982.4|44942.4|44982.4|44942.4|44962.4|44922.4|12
1648833100000|2022-04-01 17:11:40|44977.4|44937.4|44974.4|44934.4|44977.4|44937.4|44950.4|44910.4|26
1648833110000|2022-04-01 17:11:50|44976.4|44936.4|45002.4|44962.4|45002.4|44962.4|44976.4|44936.4|2
1648833120000|2022-04-01 17:12:00|44999.4|44959.4|45011.4|44971.4|45011.4|44971.4|44996.4|44956.4|18
1648833130000|2022-04-01 17:12:10|45016.4|44976.4|45011.4|44971.4|45024.4|44984.4|45011.4|44971.4|22
1648833140000|2022-04-01 17:12:20|45014.4|44974.4|45014.4|44974.4|45024.4|44984.4|45011.4|44971.4|11
1648833150000|2022-04-01 17:12:30|45011.4|44971.4|45017.4|44977.4|45017.4|44977.4|45011.4|44971.4|4
1648833160000|2022-04-01 17:12:40|45014.4|44974.4|45005.5|44965.5|45017.4|44977.4|45005.5|44965.5|11
1648833170000|2022-04-01 17:12:50|45008.4|44968.4|45002.5|44962.5|45012.5|44972.5|45002.5|44962.5|38
1648833180000|2022-04-01 17:13:00|45008.4|44968.4|45007.5|44967.5|45012.5|44972.5|45002.5|44962.5|13
1648833190000|2022-04-01 17:13:10|45004.5|44964.5|44999.5|44959.5|45004.5|44964.5|44999.5|44959.5|4
1648833200000|2022-04-01 17:13:20|45002.5|44962.5|45012.5|44972.5|45012.5|44972.5|44999.5|44959.5|8
1648833210000|2022-04-01 17:13:30|45009.5|44969.5|45002.5|44962.5|45009.5|44969.5|45002.5|44962.5|4
1648833220000|2022-04-01 17:13:40|44992.5|44952.5|45012.5|44972.5|45019.5|44979.5|44980.4|44940.4|34
1648833230000|2022-04-01 17:13:50|45007.5|44967.5|45007.5|44967.5|45007.5|44967.5|45007.5|44967.5|2
1648833240000|2022-04-01 17:14:00|45004.5|44964.5|45010.4|44970.4|45012.5|44972.5|45002.5|44962.5|12
1648833250000|2022-04-01 17:14:10|45008.4|44968.4|45002.5|44962.5|45008.4|44968.4|45002.5|44962.5|2
1648833260000|2022-04-01 17:14:20|44999.5|44959.5|45002.5|44962.5|45002.5|44962.5|44999.5|44959.5|5
1648833270000|2022-04-01 17:14:30|||||||||2
1648833280000|2022-04-01 17:14:40|45005.4|44965.4|45016.4|44976.4|45016.4|44976.4|45005.4|44965.4|9
1648833290000|2022-04-01 17:14:50|45013.4|44973.4|45008.4|44968.4|45013.4|44973.4|45005.4|44965.4|2
1648833300000|2022-04-01 17:15:00|45015.4|44975.4|45028.4|44988.4|45028.4|44988.4|45015.4|44975.4|6
1648833310000|2022-04-01 17:15:10|45016.4|44976.4|45008.4|44968.4|45016.4|44976.4|45008.4|44968.4|3
1648833320000|2022-04-01 17:15:20|45005.4|44965.4|45005.4|44965.4|45005.4|44965.4|45005.4|44965.4|9
1648833330000|2022-04-01 17:15:30|45015.4|44975.4|45011.4|44971.4|45015.4|44975.4|45008.4|44968.4|13
1648833340000|2022-04-01 17:15:40|45008.4|44968.4|45018.4|44978.4|45018.4|44978.4|45008.4|44968.4|3
1648833350000|2022-04-01 17:15:50|45020.4|44980.4|45018.4|44978.4|45020.4|44980.4|45018.4|44978.4|24
1648833360000|2022-04-01 17:16:00|45025.4|44985.4|45025.4|44985.4|45025.4|44985.4|45020.4|44980.4|3
1648833370000|2022-04-01 17:16:10|45020.4|44980.4|45018.4|44978.4|45020.4|44980.4|45018.4|44978.4|4
1648833380000|2022-04-01 17:16:20|45015.4|44975.4|45015.4|44975.4|45015.4|44975.4|45015.4|44975.4|2
1648833390000|2022-04-01 17:16:30|45018.4|44978.4|45015.4|44975.4|45018.4|44978.4|45015.4|44975.4|3
1648833400000|2022-04-01 17:16:40|45012.5|44972.5|45012.5|44972.5|45012.5|44972.5|45012.5|44972.5|4
1648833410000|2022-04-01 17:16:50|45012.4|44972.4|45012.4|44972.4|45012.4|44972.4|45012.4|44972.4|11
1648833420000|2022-04-01 17:17:00|45018.4|44978.4|45032.4|44992.4|45035.4|44995.4|45018.4|44978.4|25
1648833430000|2022-04-01 17:17:10|45034.5|44994.5|45035.4|44995.4|45035.4|44995.4|45032.4|44992.4|4
1648833440000|2022-04-01 17:17:20|45032.4|44992.4|45032.4|44992.4|45032.4|44992.4|45032.4|44992.4|0
1648833450000|2022-04-01 17:17:30|45034.5|44994.5|45032.4|44992.4|45034.5|44994.5|45032.4|44992.4|4
1648833460000|2022-04-01 17:17:40|45029.5|44989.5|45020.4|44980.4|45029.5|44989.5|45015.4|44975.4|1
1648833470000|2022-04-01 17:17:50|45025.4|44985.4|45020.4|44980.4|45025.4|44985.4|45015.4|44975.4|2
1648833480000|2022-04-01 17:18:00|45018.4|44978.4|45025.4|44985.4|45025.4|44985.4|45018.4|44978.4|2
1648833490000|2022-04-01 17:18:10|45018.4|44978.4|45018.4|44978.4|45018.4|44978.4|45018.4|44978.4|1
1648833500000|2022-04-01 17:18:20|45020.4|44980.4|45023.4|44983.4|45023.4|44983.4|45018.4|44978.4|3
1648833510000|2022-04-01 17:18:30|45020.4|44980.4|45018.4|44978.4|45020.4|44980.4|45018.4|44978.4|2
1648833520000|2022-04-01 17:18:40|||||||||1
1648833530000|2022-04-01 17:18:50|45023.4|44983.4|45020.4|44980.4|45023.4|44983.4|45020.4|44980.4|7
1648833540000|2022-04-01 17:19:00|45023.4|44983.4|45028.4|44988.4|45028.4|44988.4|45018.4|44978.4|5
1648833550000|2022-04-01 17:19:10|45035.4|44995.4|45008.4|44968.4|45038.4|44998.4|45008.4|44968.4|20
1648833560000|2022-04-01 17:19:20|45005.4|44965.4|45014.3|44974.3|45014.3|44974.3|45005.4|44965.4|12
1648833570000|2022-04-01 17:19:30|||||||||4
1648833580000|2022-04-01 17:19:40|45017.3|44977.3|45011.4|44971.4|45017.3|44977.3|45011.4|44971.4|5
1648833590000|2022-04-01 17:19:50|||||||||4
1648833600000|2022-04-01 17:20:00|45014.3|44974.3|45014.3|44974.3|45014.3|44974.3|45014.3|44974.3|10
1648833610000|2022-04-01 17:20:10|45017.3|44977.3|45017.3|44977.3|45017.3|44977.3|45017.3|44977.3|14
1648833620000|2022-04-01 17:20:20|45014.3|44974.3|45014.3|44974.3|45014.3|44974.3|45014.3|44974.3|16
1648833630000|2022-04-01 17:20:30|45017.3|44977.3|44990.3|44950.3|45017.3|44977.3|44990.3|44950.3|14
1648833640000|2022-04-01 17:20:40|44987.3|44947.3|44987.3|44947.3|44987.3|44947.3|44984.3|44944.3|11
1648833650000|2022-04-01 17:20:50|44990.3|44950.3|44990.3|44950.3|44990.3|44950.3|44990.3|44950.3|0
1648833670000|2022-04-01 17:21:10|||||||||4
1648833680000|2022-04-01 17:21:20|44997.3|44957.3|44997.3|44957.3|44997.3|44957.3|44997.3|44957.3|10
1648833690000|2022-04-01 17:21:30|44995.3|44955.3|44990.3|44950.3|44995.3|44955.3|44987.3|44947.3|3
1648833700000|2022-04-01 17:21:40|44987.3|44947.3|44987.3|44947.3|44990.3|44950.3|44987.3|44947.3|0
1648833710000|2022-04-01 17:21:50|44990.3|44950.3|44990.3|44950.3|44990.3|44950.3|44987.3|44947.3|4
1648833720000|2022-04-01 17:22:00|||||||||2
1648833730000|2022-04-01 17:22:10|44987.3|44947.3|44990.3|44950.3|44990.3|44950.3|44987.3|44947.3|2
1648833740000|2022-04-01 17:22:20|44988.3|44948.3|44980.3|44940.3|44988.3|44948.3|44980.3|44940.3|3
1648833750000|2022-04-01 17:22:30|44982.3|44942.3|44980.3|44940.3|44982.3|44942.3|44980.3|44940.3|5
1648833760000|2022-04-01 17:22:40|44978.3|44938.3|44970.3|44930.3|44978.3|44938.3|44970.3|44930.3|3
1648833770000|2022-04-01 17:22:50|44967.3|44927.3|44977.3|44937.3|44977.3|44937.3|44967.3|44927.3|1
1648833780000|2022-04-01 17:23:00|44980.3|44940.3|44980.3|44940.3|44980.3|44940.3|44980.3|44940.3|0
1648833790000|2022-04-01 17:23:10|44977.3|44937.3|44976.2|44936.2|44980.3|44940.3|44976.2|44936.2|5
1648833800000|2022-04-01 17:23:20|44970.3|44930.3|44970.3|44930.3|44970.3|44930.3|44970.3|44930.3|3
1648833810000|2022-04-01 17:23:30|||||||||2
1648833830000|2022-04-01 17:23:50|44967.3|44927.3|44950.3|44910.3|44967.3|44927.3|44950.3|44910.3|9
1648833840000|2022-04-01 17:24:00|44953.3|44913.3|44947.3|44907.3|44957.3|44917.3|44947.3|44907.3|15
1648833850000|2022-04-01 17:24:10|44945.3|44905.3|44940.3|44900.3|44945.3|44905.3|44940.3|44900.3|3
1648833860000|2022-04-01 17:24:20|44938.3|44898.3|44930.3|44890.3|44938.3|44898.3|44926.2|44886.2|9
1648833870000|2022-04-01 17:24:30|44933.3|44893.3|44933.3|44893.3|44933.3|44893.3|44933.3|44893.3|1
1648833880000|2022-04-01 17:24:40|44936.2|44896.2|44926.2|44886.2|44936.2|44896.2|44923.3|44883.3|11
1648833890000|2022-04-01 17:24:50|44923.3|44883.3|44926.2|44886.2|44926.2|44886.2|44923.3|44883.3|4
1648833900000|2022-04-01 17:25:00|44930.3|44890.3|44938.2|44898.2|44943.3|44903.3|44930.3|44890.3|19
1648833910000|2022-04-01 17:25:10|44936.2|44896.2|44933.2|44893.2|44936.2|44896.2|44933.2|44893.2|2
1648833920000|2022-04-01 17:25:20|44936.2|44896.2|44936.2|44896.2|44936.2|44896.2|44936.2|44896.2|2
1648833930000|2022-04-01 17:25:30|44938.2|44898.2|44946.2|44906.2|44949.2|44909.2|44938.2|44898.2|5
1648833940000|2022-04-01 17:25:40|||||||||4
1648833950000|2022-04-01 17:25:50|44943.2|44903.2|44946.2|44906.2|44946.2|44906.2|44943.2|44903.2|1
1648833960000|2022-04-01 17:26:00|44943.2|44903.2|44946.2|44906.2|44946.2|44906.2|44943.2|44903.2|8
1648833970000|2022-04-01 17:26:10|44950.3|44910.3|44943.2|44903.2|44950.3|44910.3|44943.2|44903.2|7
1648833980000|2022-04-01 17:26:20|44936.2|44896.2|44926.2|44886.2|44936.2|44896.2|44926.2|44886.2|4
1648833990000|2022-04-01 17:26:30|44936.2|44896.2|44964.2|44924.2|44964.2|44924.2|44936.2|44896.2|10
1648834000000|2022-04-01 17:26:40|44961.2|44921.2|44956.2|44916.2|44961.2|44921.2|44954.2|44914.2|3
1648834010000|2022-04-01 17:26:50|44959.2|44919.2|44956.2|44916.2|44959.2|44919.2|44956.2|44916.2|0
1648834020000|2022-04-01 17:27:00|44954.2|44914.2|44959.2|44919.2|44959.2|44919.2|44951.2|44911.2|10
1648834030000|2022-04-01 17:27:10|44956.2|44916.2|44959.2|44919.2|44959.2|44919.2|44956.2|44916.2|3
1648834040000|2022-04-01 17:27:20|44956.2|44916.2|44956.2|44916.2|44956.2|44916.2|44956.2|44916.2|7
1648834050000|2022-04-01 17:27:30|||||||||1
1648834060000|2022-04-01 17:27:40|||||||||1
1648834070000|2022-04-01 17:27:50|44946.2|44906.2|44946.2|44906.2|44949.2|44909.2|44939.2|44899.2|22
1648834080000|2022-04-01 17:28:00|44956.2|44916.2|44946.2|44906.2|44956.2|44916.2|44946.2|44906.2|5
1648834090000|2022-04-01 17:28:10|44939.2|44899.2|44939.2|44899.2|44939.2|44899.2|44939.2|44899.2|1
1648834100000|2022-04-01 17:28:20|44944.2|44904.2|44934.2|44894.2|44944.2|44904.2|44934.2|44894.2|4
1648834110000|2022-04-01 17:28:30|44932.2|44892.2|44929.2|44889.2|44932.2|44892.2|44929.2|44889.2|0
1648834120000|2022-04-01 17:28:40|44926.2|44886.2|44929.2|44889.2|44929.2|44889.2|44926.2|44886.2|1
1648834130000|2022-04-01 17:28:50|44926.2|44886.2|44934.2|44894.2|44934.2|44894.2|44926.2|44886.2|6
1648834140000|2022-04-01 17:29:00|44929.2|44889.2|44919.2|44879.2|44929.2|44889.2|44919.2|44879.2|31
1648834150000|2022-04-01 17:29:10|44916.2|44876.2|44914.2|44874.2|44916.2|44876.2|44909.2|44869.2|15
1648834160000|2022-04-01 17:29:20|44916.2|44876.2|44909.2|44869.2|44916.2|44876.2|44909.2|44869.2|5
1648834170000|2022-04-01 17:29:30|44912.2|44872.2|44909.2|44869.2|44914.2|44874.2|44909.2|44869.2|1
1648834180000|2022-04-01 17:29:40|44916.2|44876.2|44916.2|44876.2|44916.2|44876.2|44916.2|44876.2|10
1648834190000|2022-04-01 17:29:50|44926.2|44886.2|44926.2|44886.2|44926.2|44886.2|44926.2|44886.2|5
1648834200000|2022-04-01 17:30:00|44921.2|44881.2|44966.2|44926.2|44966.2|44926.2|44916.2|44876.2|28
1648834210000|2022-04-01 17:30:10|44956.2|44916.2|44956.2|44916.2|44956.2|44916.2|44956.2|44916.2|10
1648834220000|2022-04-01 17:30:20|44953.2|44913.2|44939.2|44899.2|44956.2|44916.2|44939.2|44899.2|41
1648834230000|2022-04-01 17:30:30|44929.2|44889.2|44921.2|44881.2|44929.2|44889.2|44916.2|44876.2|24
1648834240000|2022-04-01 17:30:40|44923.2|44883.2|44926.2|44886.2|44926.2|44886.2|44923.2|44883.2|2
1648834250000|2022-04-01 17:30:50|44919.2|44879.2|44919.2|44879.2|44921.2|44881.2|44919.2|44879.2|8
1648834260000|2022-04-01 17:31:00|44927.2|44887.2|44917.2|44877.2|44927.2|44887.2|44915.1|44875.1|16
1648834270000|2022-04-01 17:31:10|44919.2|44879.2|44922.1|44882.1|44922.2|44882.2|44919.2|44879.2|2
1648834280000|2022-04-01 17:31:20|44915.1|44875.1|44915.1|44875.1|44915.1|44875.1|44915.1|44875.1|3
1648834290000|2022-04-01 17:31:30|44922.1|44882.1|44922.1|44882.1|44922.1|44882.1|44922.1|44882.1|6
1648834300000|2022-04-01 17:31:40|44912.1|44872.1|44906.2|44866.2|44912.1|44872.1|44906.2|44866.2|4
1648834310000|2022-04-01 17:31:50|||||||||1
1648834320000|2022-04-01 17:32:00|44903.2|44863.2|44896.2|44856.2|44909.2|44869.2|44894.2|44854.2|12
1648834330000|2022-04-01 17:32:10|44889.2|44849.2|44899.2|44859.2|44899.2|44859.2|44889.2|44849.2|9
1648834340000|2022-04-01 17:32:20|44896.2|44856.2|44906.2|44866.2|44906.2|44866.2|44896.2|44856.2|14
1648834350000|2022-04-01 17:32:30|44904.2|44864.2|44906.2|44866.2|44906.2|44866.2|44901.2|44861.2|3
1648834360000|2022-04-01 17:32:40|44904.2|44864.2|44906.2|44866.2|44909.2|44869.2|44902.1|44862.1|5
1648834370000|2022-04-01 17:32:50|||||||||1
1648834380000|2022-04-01 17:33:00|44896.2|44856.2|44896.2|44856.2|44901.2|44861.2|44896.2|44856.2|7
1648834390000|2022-04-01 17:33:10|||||||||1
1648834400000|2022-04-01 17:33:20|44899.2|44859.2|44896.2|44856.2|44899.2|44859.2|44896.2|44856.2|0
1648834410000|2022-04-01 17:33:30|44926.2|44886.2|44908.2|44868.2|44926.2|44886.2|44908.2|44868.2|36
1648834430000|2022-04-01 17:33:50|44905.2|44865.2|44905.2|44865.2|44905.2|44865.2|44900.2|44860.2|1
1648834440000|2022-04-01 17:34:00|44903.2|44863.2|44900.2|44860.2|44905.2|44865.2|44900.2|44860.2|13
1648834460000|2022-04-01 17:34:20|44898.2|44858.2|44893.2|44853.2|44898.2|44858.2|44893.2|44853.2|5
1648834470000|2022-04-01 17:34:30|44895.2|44855.2|44883.2|44843.2|44897.2|44857.2|44878.2|44838.2|15
1648834480000|2022-04-01 17:34:40|44885.2|44845.2|44874.1|44834.1|44885.2|44845.2|44864.1|44824.1|37
1648834490000|2022-04-01 17:34:50|44876.2|44836.2|44871.2|44831.2|44879.1|44839.1|44871.2|44831.2|3
1648834500000|2022-04-01 17:35:00|44874.1|44834.1|44856.2|44816.2|44876.2|44836.2|44856.2|44816.2|5
1648834510000|2022-04-01 17:35:10|||||||||10
1648834520000|2022-04-01 17:35:20|44841.2|44801.2|44842.1|44802.1|44846.2|44806.2|44839.1|44799.1|29
1648834530000|2022-04-01 17:35:30|44839.1|44799.1|44835.1|44795.1|44845.1|44805.1|44835.1|44795.1|16
1648834540000|2022-04-01 17:35:40|||||||||5
1648834550000|2022-04-01 17:35:50|44840.1|44800.1|44837.1|44797.1|44840.1|44800.1|44837.1|44797.1|10
1648834560000|2022-04-01 17:36:00|44835.1|44795.1|44832.1|44792.1|44842.1|44802.1|44815.1|44775.1|42
1648834570000|2022-04-01 17:36:10|44835.1|44795.1|44815.1|44775.1|44835.1|44795.1|44815.1|44775.1|19
1648834580000|2022-04-01 17:36:20|44825.1|44785.1|44818.1|44778.1|44825.1|44785.1|44805.1|44765.1|74
1648834590000|2022-04-01 17:36:30|44815.1|44775.1|44815.1|44775.1|44815.1|44775.1|44803.1|44763.1|23
1648834600000|2022-04-01 17:36:40|44812.1|44772.1|44812.1|44772.1|44815.1|44775.1|44812.1|44772.1|2
1648834610000|2022-04-01 17:36:50|44815.1|44775.1|44812.1|44772.1|44815.1|44775.1|44812.1|44772.1|5
1648834620000|2022-04-01 17:37:00|44802.1|44762.1|44801.2|44761.2|44809.1|44769.1|44799.1|44759.1|18
1648834630000|2022-04-01 17:37:10|44804.1|44764.1|44792.1|44752.1|44809.1|44769.1|44786.2|44746.2|11
1648834640000|2022-04-01 17:37:20|44784.1|44744.1|44807.1|44767.1|44810.1|44770.1|44782.1|44742.1|21
1648834650000|2022-04-01 17:37:30|44805.1|44765.1|44800.1|44760.1|44805.1|44765.1|44800.1|44760.1|7
1648834660000|2022-04-01 17:37:40|44797.1|44757.1|44790.1|44750.1|44800.1|44760.1|44790.1|44750.1|4
1648834670000|2022-04-01 17:37:50|44792.1|44752.1|44753.1|44713.1|44795.1|44755.1|44751|44711|31
1648834680000|2022-04-01 17:38:00|44756|44716|44753.1|44713.1|44758.1|44718.1|44753.1|44713.1|3
1648834690000|2022-04-01 17:38:10|44756|44716|44747.1|44707.1|44756|44716|44738.1|44698.1|10
1648834700000|2022-04-01 17:38:20|44745.1|44705.1|44745.1|44705.1|44747.1|44707.1|44745.1|44705.1|6
1648834710000|2022-04-01 17:38:30|44747.1|44707.1|44747.1|44707.1|44747.1|44707.1|44747.1|44707.1|5
1648834720000|2022-04-01 17:38:40|44740.1|44700.1|44740.1|44700.1|44740.1|44700.1|44740.1|44700.1|14
1648834730000|2022-04-01 17:38:50|44737.1|44697.1|44731|44691|44737.1|44697.1|44731|44691|14
1648834740000|2022-04-01 17:39:00|44733.1|44693.1|44733.1|44693.1|44735.1|44695.1|44731|44691|12
1648834750000|2022-04-01 17:39:10|44735.1|44695.1|44731|44691|44735.1|44695.1|44731|44691|6
1648834760000|2022-04-01 17:39:20|44733.1|44693.1|44733.1|44693.1|44736|44696|44733.1|44693.1|4
1648834770000|2022-04-01 17:39:30|44735.1|44695.1|44738.1|44698.1|44738.1|44698.1|44735.1|44695.1|3
1648834780000|2022-04-01 17:39:40|44741|44701|44739|44699|44741|44701|44733.1|44693.1|5
1648834790000|2022-04-01 17:39:50|44736|44696|44733.1|44693.1|44738.1|44698.1|44731|44691|4
1648834800000|2022-04-01 17:40:00|44731|44691|44736|44696|44739|44699|44731|44691|13
1648834810000|2022-04-01 17:40:10|44733.1|44693.1|44731|44691|44736|44696|44731|44691|5
1648834820000|2022-04-01 17:40:20|44733.1|44693.1|44731|44691|44733.1|44693.1|44731|44691|40
1648834830000|2022-04-01 17:40:30|44733.1|44693.1|44733.1|44693.1|44733.1|44693.1|44733.1|44693.1|19
1648834840000|2022-04-01 17:40:40|44731|44691|44728.1|44688.1|44733.1|44693.1|44728.1|44688.1|8
1648834850000|2022-04-01 17:40:50|44731|44691|44731|44691|44731|44691|44728.1|44688.1|2
1648834860000|2022-04-01 17:41:00|44728.1|44688.1|44741|44701|44741|44701|44728.1|44688.1|7
1648834870000|2022-04-01 17:41:10|44738|44698|44765.1|44725.1|44768|44728|44738|44698|18
1648834880000|2022-04-01 17:41:20|44762.1|44722.1|44775.1|44735.1|44775.1|44735.1|44762.1|44722.1|28
1648834890000|2022-04-01 17:41:30|44772.1|44732.1|44772.1|44732.1|44772.1|44732.1|44772.1|44732.1|1
1648834900000|2022-04-01 17:41:40|44775.1|44735.1|44784.1|44744.1|44784.1|44744.1|44775.1|44735.1|46
1648834910000|2022-04-01 17:41:50|44786.1|44746.1|44799.1|44759.1|44799.1|44759.1|44786.1|44746.1|7
1648834920000|2022-04-01 17:42:00|44793.1|44753.1|44821.1|44781.1|44823.1|44783.1|44793.1|44753.1|19
1648834930000|2022-04-01 17:42:10|44819.1|44779.1|44811.1|44771.1|44821.1|44781.1|44811.1|44771.1|6
1648834940000|2022-04-01 17:42:20|44809.1|44769.1|44814.1|44774.1|44814.1|44774.1|44806.1|44766.1|7
1648834950000|2022-04-01 17:42:30|44809.1|44769.1|44814.1|44774.1|44816.1|44776.1|44806.1|44766.1|6
1648834960000|2022-04-01 17:42:40|44816.1|44776.1|44802.1|44762.1|44816.1|44776.1|44802.1|44762.1|12
1648834970000|2022-04-01 17:42:50|44799.1|44759.1|44789.1|44749.1|44799.1|44759.1|44789.1|44749.1|6
1648834980000|2022-04-01 17:43:00|44795.1|44755.1|44775.1|44735.1|44795.1|44755.1|44770.1|44730.1|9
1648834990000|2022-04-01 17:43:10|44772.1|44732.1|44755.1|44715.1|44772.1|44732.1|44755.1|44715.1|5
1648835000000|2022-04-01 17:43:20|44752.1|44712.1|44735.1|44695.1|44752.1|44712.1|44732.1|44692.1|8
1648835010000|2022-04-01 17:43:30|44732.1|44692.1|44720.1|44680.1|44732.1|44692.1|44715.1|44675.1|19
1648835020000|2022-04-01 17:43:40|44725.1|44685.1|44718|44678|44728|44688|44718|44678|12
1648835030000|2022-04-01 17:43:50|44715.1|44675.1|44718|44678|44718|44678|44715.1|44675.1|0
1648835040000|2022-04-01 17:44:00|44709.1|44669.1|44776.1|44736.1|44778.1|44738.1|44685.1|44645.1|65
1648835050000|2022-04-01 17:44:10|44778.1|44738.1|44813.1|44773.1|44813.1|44773.1|44773.1|44733.1|20
1648835060000|2022-04-01 17:44:20|44798.1|44758.1|44793.1|44753.1|44803.1|44763.1|44793.1|44753.1|8
1648835070000|2022-04-01 17:44:30|44786.1|44746.1|44793.1|44753.1|44793.1|44753.1|44783.1|44743.1|5
1648835080000|2022-04-01 17:44:40|44799.1|44759.1|44828.2|44788.2|44831.2|44791.2|44799.1|44759.1|44
1648835090000|2022-04-01 17:44:50|44821.2|44781.2|44811.2|44771.2|44821.2|44781.2|44811.2|44771.2|3
1648835100000|2022-04-01 17:45:00|44806.2|44766.2|44801.2|44761.2|44811.2|44771.2|44801.2|44761.2|7
1648835110000|2022-04-01 17:45:10|44811.2|44771.2|44804.2|44764.2|44811.2|44771.2|44804.2|44764.2|4
1648835120000|2022-04-01 17:45:20|44806.2|44766.2|44814.2|44774.2|44814.2|44774.2|44804.2|44764.2|7
1648835130000|2022-04-01 17:45:30|44810.1|44770.1|44812.2|44772.2|44812.2|44772.2|44807.2|44767.2|21
1648835140000|2022-04-01 17:45:40|44810.1|44770.1|44800.1|44760.1|44810.1|44770.1|44800.1|44760.1|2
1648835150000|2022-04-01 17:45:50|44803.1|44763.1|44802.2|44762.2|44803.1|44763.1|44802.2|44762.2|5
1648835160000|2022-04-01 17:46:00|44800.1|44760.1|44800.1|44760.1|44800.1|44760.1|44800.1|44760.1|4
1648835170000|2022-04-01 17:46:10|44807.2|44767.2|44807.2|44767.2|44807.2|44767.2|44807.2|44767.2|6
1648835180000|2022-04-01 17:46:20|44822.2|44782.2|44810.1|44770.1|44822.2|44782.2|44810.1|44770.1|18
1648835190000|2022-04-01 17:46:30|44805.1|44765.1|44815.1|44775.1|44815.1|44775.1|44805.1|44765.1|4
1648835200000|2022-04-01 17:46:40|44817.2|44777.2|44820.1|44780.1|44820.1|44780.1|44815.1|44775.1|6
1648835210000|2022-04-01 17:46:50|44817.2|44777.2|44817.2|44777.2|44822.2|44782.2|44817.2|44777.2|11
1648835220000|2022-04-01 17:47:00|44820.1|44780.1|44817.2|44777.2|44820.1|44780.1|44812.2|44772.2|3
1648835240000|2022-04-01 17:47:20|44817.1|44777.1|44820.1|44780.1|44820.1|44780.1|44817.1|44777.1|0
1648835250000|2022-04-01 17:47:30|44812.1|44772.1|44815.1|44775.1|44815.1|44775.1|44812.1|44772.1|4
1648835260000|2022-04-01 17:47:40|44817.1|44777.1|44837.1|44797.1|44837.1|44797.1|44817.1|44777.1|7
1648835270000|2022-04-01 17:47:50|44834.2|44794.2|44834.2|44794.2|44837.1|44797.1|44834.2|44794.2|0
1648835280000|2022-04-01 17:48:00|44839.2|44799.2|44854.2|44814.2|44854.2|44814.2|44839.2|44799.2|11
1648835290000|2022-04-01 17:48:10|44849.2|44809.2|44846.2|44806.2|44849.2|44809.2|44844.2|44804.2|3
1648835300000|2022-04-01 17:48:20|44844.2|44804.2|44846.2|44806.2|44852.1|44812.1|44844.2|44804.2|4
1648835310000|2022-04-01 17:48:30|44844.2|44804.2|44849.2|44809.2|44854.2|44814.2|44841.2|44801.2|7
1648835320000|2022-04-01 17:48:40|44852.1|44812.1|44854.2|44814.2|44861.2|44821.2|44852.1|44812.1|20
1648835330000|2022-04-01 17:48:50|44851.2|44811.2|44854.2|44814.2|44854.2|44814.2|44851.2|44811.2|1
1648835340000|2022-04-01 17:49:00|44849.2|44809.2|44856.2|44816.2|44856.2|44816.2|44845.2|44805.2|10
1648835350000|2022-04-01 17:49:10|44858.2|44818.2|44856.2|44816.2|44858.2|44818.2|44856.2|44816.2|4
1648835360000|2022-04-01 17:49:20|44851.2|44811.2|44846.2|44806.2|44854.2|44814.2|44841.2|44801.2|11
1648835370000|2022-04-01 17:49:30|44843.2|44803.2|44846.2|44806.2|44846.2|44806.2|44833.2|44793.2|7
1648835380000|2022-04-01 17:49:40|44843.2|44803.2|44848.2|44808.2|44848.2|44808.2|44838.2|44798.2|13
1648835390000|2022-04-01 17:49:50|||||||||3
1648835400000|2022-04-01 17:50:00|44858.2|44818.2|44848.2|44808.2|44858.2|44818.2|44848.2|44808.2|7
1648835410000|2022-04-01 17:50:10|44845.2|44805.2|44845.2|44805.2|44845.2|44805.2|44845.2|44805.2|5
1648835420000|2022-04-01 17:50:20|44850.2|44810.2|44835.2|44795.2|44850.2|44810.2|44835.2|44795.2|16
1648835430000|2022-04-01 17:50:30|44834.2|44794.2|44840.2|44800.2|44840.2|44800.2|44834.2|44794.2|13
1648835440000|2022-04-01 17:50:40|44847.2|44807.2|44849.2|44809.2|44849.2|44809.2|44847.2|44807.2|8
1648835460000|2022-04-01 17:51:00|44842.2|44802.2|44849.2|44809.2|44849.2|44809.2|44842.2|44802.2|8
1648835470000|2022-04-01 17:51:10|44846.3|44806.3|44829.2|44789.2|44849.2|44809.2|44829.2|44789.2|3
1648835480000|2022-04-01 17:51:20|44823.3|44783.3|44833.3|44793.3|44833.3|44793.3|44823.3|44783.3|16
1648835490000|2022-04-01 17:51:30|44831.3|44791.3|44828.3|44788.3|44831.3|44791.3|44828.3|44788.3|1
1648835500000|2022-04-01 17:51:40|44825.3|44785.3|44837.3|44797.3|44837.3|44797.3|44825.3|44785.3|7
1648835510000|2022-04-01 17:51:50|||||||||1
1648835520000|2022-04-01 17:52:00|44841.4|44801.4|44839.3|44799.3|44841.4|44801.4|44839.3|44799.3|22
1648835530000|2022-04-01 17:52:10|||||||||1
1648835540000|2022-04-01 17:52:20|44841.3|44801.3|44839.3|44799.3|44841.3|44801.3|44839.3|44799.3|2
1648835550000|2022-04-01 17:52:30|44841.3|44801.3|44843.3|44803.3|44843.3|44803.3|44836.3|44796.3|53
1648835560000|2022-04-01 17:52:40|44846.2|44806.2|44843.3|44803.3|44846.2|44806.2|44843.3|44803.3|1
1648835580000|2022-04-01 17:53:00|44849.2|44809.2|44856.2|44816.2|44858.3|44818.3|44849.2|44809.2|13
1648835590000|2022-04-01 17:53:10|44858.3|44818.3|44866.2|44826.2|44866.2|44826.2|44855.3|44815.3|1
1648835600000|2022-04-01 17:53:20|44861.2|44821.2|44856.2|44816.2|44864.2|44824.2|44856.2|44816.2|12
1648835610000|2022-04-01 17:53:30|44853.3|44813.3|44853.3|44813.3|44853.3|44813.3|44853.3|44813.3|6
1648835620000|2022-04-01 17:53:40|||||||||1
1648835630000|2022-04-01 17:53:50|44846.2|44806.2|44843.3|44803.3|44846.2|44806.2|44843.3|44803.3|11
1648835640000|2022-04-01 17:54:00|44849.2|44809.2|44860.3|44820.3|44860.3|44820.3|44849.2|44809.2|28
1648835650000|2022-04-01 17:54:10|44857.3|44817.3|44864.3|44824.3|44867.3|44827.3|44857.3|44817.3|2
1648835660000|2022-04-01 17:54:20|44866.3|44826.3|44869.3|44829.3|44872.3|44832.3|44864.3|44824.3|9
1648835670000|2022-04-01 17:54:30|44867.3|44827.3|44859.3|44819.3|44867.3|44827.3|44856.3|44816.3|3
1648835680000|2022-04-01 17:54:40|44854.3|44814.3|44871.3|44831.3|44871.3|44831.3|44854.3|44814.3|17
1648835690000|2022-04-01 17:54:50|44868.3|44828.3|44871.3|44831.3|44871.3|44831.3|44868.3|44828.3|3
1648835700000|2022-04-01 17:55:00|44866.3|44826.3|44866.3|44826.3|44871.3|44831.3|44866.3|44826.3|17
1648835710000|2022-04-01 17:55:10|44864.3|44824.3|44861.3|44821.3|44864.3|44824.3|44861.3|44821.3|0
1648835720000|2022-04-01 17:55:20|44866.3|44826.3|44879.3|44839.3|44891.3|44851.3|44864.3|44824.3|13
1648835730000|2022-04-01 17:55:30|44882.3|44842.3|44870.3|44830.3|44884.3|44844.3|44862.3|44822.3|14
1648835740000|2022-04-01 17:55:40|44873.2|44833.2|44853.2|44813.2|44873.2|44833.2|44850.3|44810.3|10
1648835750000|2022-04-01 17:55:50|44856.2|44816.2|44865.3|44825.3|44865.3|44825.3|44853.2|44813.2|12
1648835760000|2022-04-01 17:56:00|44868.2|44828.2|44875.3|44835.3|44880.3|44840.3|44868.2|44828.2|5
1648835770000|2022-04-01 17:56:10|44878.2|44838.2|44878.2|44838.2|44878.2|44838.2|44872.3|44832.3|4
1648835780000|2022-04-01 17:56:20|44880.3|44840.3|44865.3|44825.3|44880.3|44840.3|44865.3|44825.3|3
1648835790000|2022-04-01 17:56:30|44868.2|44828.2|44868.2|44828.2|44878.2|44838.2|44865.3|44825.3|8
1648835800000|2022-04-01 17:56:40|44865.3|44825.3|44875.3|44835.3|44878.2|44838.2|44865.3|44825.3|4
1648835810000|2022-04-01 17:56:50|44878.2|44838.2|44880.3|44840.3|44882.3|44842.3|44875.3|44835.3|14
1648835820000|2022-04-01 17:57:00|44877.3|44837.3|44877.3|44837.3|44880.3|44840.3|44877.3|44837.3|4
1648835830000|2022-04-01 17:57:10|44867.3|44827.3|44867.3|44827.3|44870.3|44830.3|44867.3|44827.3|24
1648835840000|2022-04-01 17:57:20|44870.3|44830.3|44877.3|44837.3|44879.3|44839.3|44861.3|44821.3|24
1648835850000|2022-04-01 17:57:30|44879.3|44839.3|44866.3|44826.3|44891.3|44851.3|44866.3|44826.3|13
1648835860000|2022-04-01 17:57:40|44869.3|44829.3|44876.3|44836.3|44876.3|44836.3|44866.3|44826.3|5
1648835870000|2022-04-01 17:57:50|44879.3|44839.3|44876.3|44836.3|44879.3|44839.3|44874.3|44834.3|3
1648835880000|2022-04-01 17:58:00|44879.3|44839.3|44874.3|44834.3|44879.3|44839.3|44866.3|44826.3|3
1648835890000|2022-04-01 17:58:10|44879.3|44839.3|44896.3|44856.3|44896.3|44856.3|44876.3|44836.3|10
1648835900000|2022-04-01 17:58:20|44901.3|44861.3|44904.3|44864.3|44906.3|44866.3|44901.3|44861.3|8
1648835910000|2022-04-01 17:58:30|44900.2|44860.2|44904.3|44864.3|44909.3|44869.3|44900.2|44860.2|10
1648835920000|2022-04-01 17:58:40|44902.3|44862.3|44885.2|44845.2|44902.3|44862.3|44882.3|44842.3|4
1648835930000|2022-04-01 17:58:50|44882.3|44842.3|44888.2|44848.2|44888.2|44848.2|44880.2|44840.2|0
1648835940000|2022-04-01 17:59:00|44882.3|44842.3|44888.2|44848.2|44893.2|44853.2|44882.3|44842.3|1
1648835950000|2022-04-01 17:59:10|44893.2|44853.2|44891.2|44851.2|44893.2|44853.2|44891.2|44851.2|2
1648835960000|2022-04-01 17:59:20|44886.2|44846.2|44885.2|44845.2|44888.2|44848.2|44883.2|44843.2|0
1648835970000|2022-04-01 17:59:30|44891.2|44851.2|44889.2|44849.2|44891.2|44851.2|44886.2|44846.2|9
1648835980000|2022-04-01 17:59:40|44893.2|44853.2|44902.2|44862.2|44902.2|44862.2|44892.2|44852.2|7
1648835990000|2022-04-01 17:59:50|44900.1|44860.1|44894.2|44854.2|44900.1|44860.1|44892.2|44852.2|7
1648836000000|2022-04-01 18:00:00|44892.2|44852.2|44881.2|44841.2|44914.2|44874.2|44881.2|44841.2|23
1648836010000|2022-04-01 18:00:10|44879.2|44839.2|44897.3|44857.3|44898.2|44858.2|44873.2|44833.2|26
1648836020000|2022-04-01 18:00:20|44900.2|44860.2|44880.2|44840.2|44900.2|44860.2|44877.3|44837.3|14
1648836030000|2022-04-01 18:00:30|44875.2|44835.2|44880.2|44840.2|44884.3|44844.3|44875.2|44835.2|10
1648836040000|2022-04-01 18:00:40|44884.3|44844.3|44892.3|44852.3|44892.3|44852.3|44880.2|44840.2|15
1648836050000|2022-04-01 18:00:50|44894.3|44854.3|44880.2|44840.2|44894.3|44854.3|44880.2|44840.2|11
1648836060000|2022-04-01 18:01:00|44877.2|44837.2|44883.2|44843.2|44883.2|44843.2|44876.2|44836.2|24
1648836070000|2022-04-01 18:01:10|44888.2|44848.2|44910.2|44870.2|44910.2|44870.2|44888.2|44848.2|8
1648836080000|2022-04-01 18:01:20|44912.2|44872.2|44927.2|44887.2|44927.2|44887.2|44910.2|44870.2|14
1648836090000|2022-04-01 18:01:30|44930.2|44890.2|44920.2|44880.2|44930.2|44890.2|44917.2|44877.2|20
1648836100000|2022-04-01 18:01:40|44914.3|44874.3|44908.2|44868.2|44918.2|44878.2|44905.2|44865.2|9
1648836110000|2022-04-01 18:01:50|44905.2|44865.2|44905.2|44865.2|44910.2|44870.2|44905.2|44865.2|8
1648836120000|2022-04-01 18:02:00|44903.2|44863.2|44880.2|44840.2|44903.2|44863.2|44878.2|44838.2|17
1648836130000|2022-04-01 18:02:10|44875.2|44835.2|44870.2|44830.2|44875.2|44835.2|44870.2|44830.2|7
1648836140000|2022-04-01 18:02:20|44880.2|44840.2|44878.2|44838.2|44880.2|44840.2|44878.2|44838.2|21
1648836150000|2022-04-01 18:02:30|44875.2|44835.2|44875.2|44835.2|44877.2|44837.2|44873.2|44833.2|2
1648836160000|2022-04-01 18:02:40|44873.2|44833.2|44872.2|44832.2|44875.2|44835.2|44867.2|44827.2|7
1648836170000|2022-04-01 18:02:50|44870.2|44830.2|44870.2|44830.2|44872.2|44832.2|44867.2|44827.2|3
1648836180000|2022-04-01 18:03:00|44867.2|44827.2|44884.3|44844.3|44884.3|44844.3|44867.2|44827.2|33
1648836190000|2022-04-01 18:03:10|||||||||1
1648836200000|2022-04-01 18:03:20|44882.2|44842.2|44874.3|44834.3|44884.3|44844.3|44874.3|44834.3|12
1648836210000|2022-04-01 18:03:30|44869.3|44829.3|44876.3|44836.3|44881.3|44841.3|44869.3|44829.3|27
1648836220000|2022-04-01 18:03:40|44874.2|44834.2|44865.3|44825.3|44874.2|44834.2|44865.3|44825.3|5
1648836230000|2022-04-01 18:03:50|44860.3|44820.3|44865.3|44825.3|44870.3|44830.3|44860.3|44820.3|6
1648836240000|2022-04-01 18:04:00|44868.3|44828.3|44852.3|44812.3|44870.3|44830.3|44852.3|44812.3|31
1648836250000|2022-04-01 18:04:10|44854.3|44814.3|44859.3|44819.3|44859.3|44819.3|44851.4|44811.4|14
1648836260000|2022-04-01 18:04:20|44866.4|44826.4|44863.4|44823.4|44866.4|44826.4|44863.4|44823.4|11
1648836270000|2022-04-01 18:04:30|44861.4|44821.4|44868.4|44828.4|44868.4|44828.4|44853.4|44813.4|29
1648836280000|2022-04-01 18:04:40|44873.4|44833.4|44858.4|44818.4|44873.4|44833.4|44856.4|44816.4|20
1648836290000|2022-04-01 18:04:50|44859.3|44819.3|44853.4|44813.4|44861.4|44821.4|44853.4|44813.4|7
1648836300000|2022-04-01 18:05:00|44856.4|44816.4|44804.3|44764.3|44876.4|44836.4|44804.3|44764.3|50
1648836310000|2022-04-01 18:05:10|44802.3|44762.3|44828.4|44788.4|44838.4|44798.4|44802.3|44762.3|9
1648836320000|2022-04-01 18:05:20|44831.3|44791.3|44793.4|44753.4|44831.3|44791.3|44793.4|44753.4|12
1648836330000|2022-04-01 18:05:30|44796.3|44756.3|44763.4|44723.4|44800.4|44760.4|44753.4|44713.4|44
1648836340000|2022-04-01 18:05:40|44760.4|44720.4|44750.4|44710.4|44763.4|44723.4|44750.4|44710.4|13
1648836350000|2022-04-01 18:05:50|44745.4|44705.4|44752.4|44712.4|44755.4|44715.4|44740.4|44700.4|17
1648836360000|2022-04-01 18:06:00|44750.4|44710.4|44744.4|44704.4|44750.4|44710.4|44740.4|44700.4|8
1648836370000|2022-04-01 18:06:10|44747.4|44707.4|44760.4|44720.4|44760.4|44720.4|44742.4|44702.4|23
1648836380000|2022-04-01 18:06:20|44757.4|44717.4|44787.4|44747.4|44787.4|44747.4|44757.4|44717.4|10
1648836390000|2022-04-01 18:06:30|44777.4|44737.4|44770.4|44730.4|44780.4|44740.4|44770.4|44730.4|5
1648836400000|2022-04-01 18:06:40|44764.4|44724.4|44760.4|44720.4|44767.4|44727.4|44747.4|44707.4|20
1648836410000|2022-04-01 18:06:50|44763.4|44723.4|44755.4|44715.4|44763.4|44723.4|44750.4|44710.4|11
1648836420000|2022-04-01 18:07:00|44752.4|44712.4|44772.4|44732.4|44774.4|44734.4|44744.4|44704.4|14
1648836430000|2022-04-01 18:07:10|44769.4|44729.4|44768.4|44728.4|44769.4|44729.4|44761.4|44721.4|31
1648836440000|2022-04-01 18:07:20|44763.4|44723.4|44763.4|44723.4|44771.4|44731.4|44763.4|44723.4|15
1648836450000|2022-04-01 18:07:30|44765.5|44725.5|44780.5|44740.5|44788.4|44748.4|44765.5|44725.5|13
1648836460000|2022-04-01 18:07:40|44778.4|44738.4|44778.4|44738.4|44780.5|44740.5|44775.5|44735.5|11
1648836470000|2022-04-01 18:07:50|44783.4|44743.4|44775.5|44735.5|44785.5|44745.5|44775.5|44735.5|7
1648836480000|2022-04-01 18:08:00|44778.4|44738.4|44765.5|44725.5|44790.5|44750.5|44753.4|44713.4|30
1648836490000|2022-04-01 18:08:10|44764.5|44724.5|44719.5|44679.5|44780.5|44740.5|44719.5|44679.5|39
1648836500000|2022-04-01 18:08:20|44722.5|44682.5|44729.5|44689.5|44731.5|44691.5|44722.5|44682.5|16
1648836510000|2022-04-01 18:08:30|44731.5|44691.5|44739.5|44699.5|44739.5|44699.5|44727.5|44687.5|11
1648836520000|2022-04-01 18:08:40|44729.5|44689.5|44729.5|44689.5|44729.5|44689.5|44729.5|44689.5|3
1648836530000|2022-04-01 18:08:50|44734.5|44694.5|44693.4|44653.4|44734.5|44694.5|44693.4|44653.4|85
1648836540000|2022-04-01 18:09:00|44695.4|44655.4|44675.4|44635.4|44695.4|44655.4|44672.5|44632.5|20
1648836550000|2022-04-01 18:09:10|44679.5|44639.5|44687.5|44647.5|44697.5|44657.5|44679.5|44639.5|13
1648836560000|2022-04-01 18:09:20|44684.5|44644.5|44684.5|44644.5|44687.5|44647.5|44684.5|44644.5|2
1648836570000|2022-04-01 18:09:30|44686.5|44646.5|44679.5|44639.5|44689.5|44649.5|44679.5|44639.5|7
1648836580000|2022-04-01 18:09:40|44684.5|44644.5|44684.5|44644.5|44689.5|44649.5|44684.5|44644.5|6
1648836590000|2022-04-01 18:09:50|44686.5|44646.5|44690.5|44650.5|44694.5|44654.5|44683.5|44643.5|7
1648836600000|2022-04-01 18:10:00|44683.5|44643.5|44682.5|44642.5|44696.6|44656.6|44656.6|44616.6|44
1648836610000|2022-04-01 18:10:10|44687.5|44647.5|44694.6|44654.6|44699.6|44659.6|44682.5|44642.5|22
1648836620000|2022-04-01 18:10:20|44691.6|44651.6|44689.7|44649.7|44704.7|44664.7|44684.7|44644.7|16
1648836630000|2022-04-01 18:10:30|44694.7|44654.7|44682.5|44642.5|44694.7|44654.7|44671.6|44631.6|32
1648836640000|2022-04-01 18:10:40|44684.6|44644.6|44694.6|44654.6|44694.6|44654.6|44684.6|44644.6|7
1648836650000|2022-04-01 18:10:50|44681.6|44641.6|44659.6|44619.6|44681.6|44641.6|44653.6|44613.6|26
1648836660000|2022-04-01 18:11:00|44662.5|44622.5|44671.6|44631.6|44671.6|44631.6|44656.6|44616.6|23
1648836670000|2022-04-01 18:11:10|44676.6|44636.6|44686.6|44646.6|44686.6|44646.6|44666.6|44626.6|7
1648836680000|2022-04-01 18:11:20|44701.6|44661.6|44701.6|44661.6|44701.6|44661.6|44691.6|44651.6|16
1648836690000|2022-04-01 18:11:30|44691.6|44651.6|44716.6|44676.6|44716.6|44676.6|44691.6|44651.6|15
1648836700000|2022-04-01 18:11:40|44714.6|44674.6|44713.6|44673.6|44718.6|44678.6|44706.6|44666.6|8
1648836710000|2022-04-01 18:11:50|44716.6|44676.6|44706.6|44666.6|44716.6|44676.6|44706.6|44666.6|5
1648836720000|2022-04-01 18:12:00|44704.6|44664.6|44714.6|44674.6|44714.6|44674.6|44699.6|44659.6|11
1648836730000|2022-04-01 18:12:10|44709.6|44669.6|44744.6|44704.6|44744.6|44704.6|44709.6|44669.6|34
1648836740000|2022-04-01 18:12:20|44741.6|44701.6|44771.6|44731.6|44771.6|44731.6|44741.6|44701.6|27
1648836750000|2022-04-01 18:12:30|44774.5|44734.5|44774.5|44734.5|44776.6|44736.6|44766.6|44726.6|18
1648836760000|2022-04-01 18:12:40|44776.6|44736.6|44789.5|44749.5|44792.5|44752.5|44776.6|44736.6|6
1648836770000|2022-04-01 18:12:50|44792.5|44752.5|44761.6|44721.6|44792.5|44752.5|44759.5|44719.5|6
1648836780000|2022-04-01 18:13:00|44756.6|44716.6|44784.5|44744.5|44787.5|44747.5|44744.5|44704.5|67
1648836790000|2022-04-01 18:13:10|44782.5|44742.5|44776.5|44736.5|44790.5|44750.5|44770.5|44730.5|33
1648836800000|2022-04-01 18:13:20|44773.5|44733.5|44725.5|44685.5|44776.5|44736.5|44725.5|44685.5|41
1648836810000|2022-04-01 18:13:30|44729.5|44689.5|44741.6|44701.6|44744.5|44704.5|44727.5|44687.5|38
1648836820000|2022-04-01 18:13:40|44754.5|44714.5|44731.6|44691.6|44759.5|44719.5|44726.6|44686.6|49
1648836830000|2022-04-01 18:13:50|44734.5|44694.5|44654.5|44614.5|44749.5|44709.5|44653.6|44613.6|55
1648836840000|2022-04-01 18:14:00|44651.6|44611.6|44638.6|44598.6|44657.5|44617.5|44621.6|44581.6|142
1648836850000|2022-04-01 18:14:10|44635.6|44595.6|44631.6|44591.6|44646.6|44606.6|44626.6|44586.6|100
1648836860000|2022-04-01 18:14:20|44628.6|44588.6|44589.6|44549.6|44628.6|44588.6|44583.7|44543.7|121
1648836870000|2022-04-01 18:14:30|44586.6|44546.6|44582.6|44542.6|44594.6|44554.6|44573.7|44533.7|124
1648836880000|2022-04-01 18:14:40|44584.6|44544.6|44530.7|44490.7|44584.6|44544.6|44523.7|44483.7|128
1648836890000|2022-04-01 18:14:50|44533.7|44493.7|44550.7|44510.7|44563.7|44523.7|44517.7|44477.7|126
1648836900000|2022-04-01 18:15:00|44552.7|44512.7|44553.7|44513.7|44561.6|44521.6|44545.7|44505.7|36
1648836910000|2022-04-01 18:15:10|44550.7|44510.7|44536.7|44496.7|44558.7|44518.7|44536.7|44496.7|55
1648836920000|2022-04-01 18:15:20|44534.7|44494.7|44542.7|44502.7|44545.7|44505.7|44521.7|44481.7|21
1648836930000|2022-04-01 18:15:30|44539.7|44499.7|44549.6|44509.6|44561.6|44521.6|44539.7|44499.7|23
1648836940000|2022-04-01 18:15:40|44544.6|44504.6|44525.6|44485.6|44544.6|44504.6|44525.6|44485.6|14
1648836950000|2022-04-01 18:15:50|44523.6|44483.6|44526.6|44486.6|44526.6|44486.6|44514.6|44474.6|40
1648836960000|2022-04-01 18:16:00|44533.6|44493.6|44543.6|44503.6|44543.6|44503.6|44528.6|44488.6|16
1648836970000|2022-04-01 18:16:10|44540.7|44500.7|44533.6|44493.6|44540.7|44500.7|44530.7|44490.7|24
1648836980000|2022-04-01 18:16:20|44539.6|44499.6|44542.6|44502.6|44545.6|44505.6|44539.6|44499.6|0
1648836990000|2022-04-01 18:16:30|44515.6|44475.6|44502.6|44462.6|44515.6|44475.6|44502.6|44462.6|56
1648837000000|2022-04-01 18:16:40|44504.6|44464.6|44533.6|44493.6|44541.7|44501.7|44499.6|44459.6|12
1648837010000|2022-04-01 18:16:50|44535.7|44495.7|44537.7|44497.7|44537.7|44497.7|44535.7|44495.7|5
1648837020000|2022-04-01 18:17:00|44535.7|44495.7|44536.7|44496.7|44550.7|44510.7|44529.7|44489.7|28
1648837030000|2022-04-01 18:17:10|44539.7|44499.7|44536.7|44496.7|44551.7|44511.7|44536.7|44496.7|7
1648837040000|2022-04-01 18:17:20|44551.7|44511.7|44556.7|44516.7|44561.7|44521.7|44536.7|44496.7|14
1648837050000|2022-04-01 18:17:30|44492.7|44452.7|44513.6|44473.6|44518.6|44478.6|44492.7|44452.7|29
1648837060000|2022-04-01 18:17:40|44520.6|44480.6|44529.7|44489.7|44554.7|44514.7|44520.6|44480.6|20
1648837070000|2022-04-01 18:17:50|44527.7|44487.7|44530.6|44490.6|44530.6|44490.6|44527.7|44487.7|0
1648837080000|2022-04-01 18:18:00|44527.7|44487.7|44508.6|44468.6|44532.7|44492.7|44507.7|44467.7|14
1648837090000|2022-04-01 18:18:10|44510.6|44470.6|44494.6|44454.6|44515.6|44475.6|44477.7|44437.7|58
1648837100000|2022-04-01 18:18:20|44496.6|44456.6|44504.6|44464.6|44504.6|44464.6|44496.6|44456.6|2
1648837110000|2022-04-01 18:18:30|44502.6|44462.6|44499.6|44459.6|44502.6|44462.6|44499.6|44459.6|0
1648837120000|2022-04-01 18:18:40|44504.6|44464.6|44504.6|44464.6|44507.6|44467.6|44504.6|44464.6|1
1648837130000|2022-04-01 18:18:50|44502.6|44462.6|44500.5|44460.5|44505.5|44465.5|44500.5|44460.5|10
1648837140000|2022-04-01 18:19:00|44498.5|44458.5|44500.5|44460.5|44502.6|44462.6|44498.5|44458.5|5
1648837150000|2022-04-01 18:19:10|44502.6|44462.6|44507.6|44467.6|44507.6|44467.6|44492.6|44452.6|21
1648837160000|2022-04-01 18:19:20|44501.6|44461.6|44477.7|44437.7|44501.6|44461.6|44477.7|44437.7|4
1648837170000|2022-04-01 18:19:30|44483.6|44443.6|44478.6|44438.6|44483.6|44443.6|44473.6|44433.6|20
1648837180000|2022-04-01 18:19:40|44469.7|44429.7|44427.6|44387.6|44471.7|44431.7|44425.6|44385.6|21
1648837190000|2022-04-01 18:19:50|44425.6|44385.6|44420.6|44380.6|44425.6|44385.6|44411.7|44371.7|14
1649030400000|2022-04-04 00:00:00|44567.5|44527.5|44582|44542|44582|44542|44567.5|44527.5|20
1649030410000|2022-04-04 00:00:10|44638.3|44598.3|44675.2|44635.2|44680.2|44640.2|44636|44577.8|23
1649030420000|2022-04-04 00:00:20|44682|44642|44701.5|44661.5|44718.3|44678.3|44680.7|44640.7|16
1649030430000|2022-04-04 00:00:30|44703.3|44663.3|44707.8|44667.8|44731.5|44669.7|44703.3|44648.3|0
1649030440000|2022-04-04 00:00:40|44698.3|44658.3|44688.3|44648.3|44701.5|44661.5|44680.2|44640.2|2
1649030450000|2022-04-04 00:00:50|44731.5|44651.5|44695.2|44655.2|44731.5|44667.8|44695.2|44642|7
1649030460000|2022-04-04 00:01:00|44693.3|44653.3|44663.3|44623.3|44693.3|44653.3|44663.3|44623.3|10
1649030470000|2022-04-04 00:01:10|44665.2|44625.2|44660.2|44620.2|44668.3|44628.3|44657|44617|2
1649030490000|2022-04-04 00:01:30|44663.3|44623.3|44666.5|44626.5|44666.5|44626.5|44652|44612|0
1649030500000|2022-04-04 00:01:40|44663.3|44623.3|44640.2|44600.2|44665.2|44625.2|44640.2|44600.2|2
1649030510000|2022-04-04 00:01:50|44638.3|44598.3|44638.3|44598.3|44638.3|44598.3|44638.3|44598.3|2
1649030520000|2022-04-04 00:02:00|44633.3|44593.3|44633.3|44593.3|44633.3|44593.3|44633.3|44593.3|0
1649030530000|2022-04-04 00:02:10|44626.5|44586.5|44623.3|44583.3|44626.5|44586.5|44620.1|44580.1|0
1649030550000|2022-04-04 00:02:30|44620.1|44580.1|44616.5|44576.5|44620.1|44580.1|44613.3|44573.3|19
1649030560000|2022-04-04 00:02:40|44613.3|44573.3|44603.3|44563.3|44616.5|44576.5|44603.3|44563.3|0
1649030570000|2022-04-04 00:02:50|44606.5|44566.5|44609.6|44569.6|44609.6|44569.6|44603.3|44563.3|0
1649030580000|2022-04-04 00:03:00|44606.5|44566.5|44576.5|44536.5|44606.5|44566.5|44576.5|44536.5|1
1649030590000|2022-04-04 00:03:10|44571.5|44531.5|44561.5|44521.5|44571.5|44531.5|44559.6|44519.6|6
1649030600000|2022-04-04 00:03:20|44559.6|44519.6|44554.6|44514.6|44559.6|44519.6|44554.6|44514.6|2
1649030610000|2022-04-04 00:03:30|44551.5|44511.5|44546.5|44506.5|44551.5|44511.5|44546.5|44506.5|0
1649030620000|2022-04-04 00:03:40|44552.8|44512.8|44559.6|44519.6|44561.5|44521.5|44552.8|44512.8|10
1649030630000|2022-04-04 00:03:50|44550.1|44510.1|44545.1|44505.1|44559.6|44519.6|44537|44497|6
1649030640000|2022-04-04 00:04:00|44543.3|44503.3|44536.5|44496.5|44547|44507|44536.5|44496.5|3
1649030650000|2022-04-04 00:04:10|44533.3|44493.3|44526.5|44486.5|44533.3|44493.3|44526.5|44486.5|0
1649030680000|2022-04-04 00:04:40|44532.8|44492.8|44526|44486|44532.8|44492.8|44526|44486|0
1649030690000|2022-04-04 00:04:50|44527.8|44487.8|44532.8|44492.8|44532.8|44492.8|44527.8|44487.8|1
1649030700000|2022-04-04 00:05:00|44548.3|44508.3|44566.5|44526.5|44569.6|44529.6|44546.5|44506.5|8
1649030710000|2022-04-04 00:05:10|44569.6|44529.6|44559.6|44519.6|44569.6|44529.6|44559.6|44519.6|4
1649030720000|2022-04-04 00:05:20|44562.8|44522.8|44581|44541|44581|44541|44562.8|44522.8|1
1649030730000|2022-04-04 00:05:30|44577.3|44537.3|44581|44541|44581|44541|44577.3|44537.3|1
1649030750000|2022-04-04 00:05:50|44539.6|44499.6|44539.6|44499.6|44539.6|44499.6|44539.6|44499.6|1
1649030760000|2022-04-04 00:06:00|44537.8|44497.8|44551|44511|44551|44511|44537.8|44497.8|3
1649030770000|2022-04-04 00:06:10|44546|44506|44546|44506|44546|44506|44546|44506|1
1649030780000|2022-04-04 00:06:20|44551|44511|44551|44511|44551|44511|44551|44511|1
1649030790000|2022-04-04 00:06:30|44549.1|44509.1|44552.8|44512.8|44552.8|44512.8|44549.1|44509.1|1
1649030800000|2022-04-04 00:06:40|44554.6|44514.6|44557.8|44517.8|44557.8|44517.8|44554.6|44514.6|1
1649030810000|2022-04-04 00:06:50|44556|44516|44556|44516|44556|44516|44556|44516|2
1649030820000|2022-04-04 00:07:00|44554.1|44514.1|44527.3|44487.3|44554.1|44514.1|44527.3|44487.3|4
1649030830000|2022-04-04 00:07:10|44524.1|44484.1|44529.1|44489.1|44529.1|44489.1|44522.8|44482.8|1
1649030850000|2022-04-04 00:07:30|44525.9|44485.9|44527.3|44487.3|44527.3|44487.3|44512.3|44472.3|1
1649030870000|2022-04-04 00:07:50|44530.5|44490.5|44532.3|44492.3|44532.3|44492.3|44530.5|44490.5|0
1649030880000|2022-04-04 00:08:00|44541.8|44501.8|44515.5|44475.5|44541.8|44501.8|44515.5|44475.5|10
1649030890000|2022-04-04 00:08:10|44503.6|44463.6|44503.6|44463.6|44505.4|44465.4|44503.6|44463.6|2
1649030900000|2022-04-04 00:08:20|44501.8|44461.8|44502.3|44462.3|44502.3|44462.3|44493.6|44453.6|2
1649030920000|2022-04-04 00:08:40|44505.4|44465.4|44513.6|44473.6|44513.6|44473.6|44505.4|44465.4|2
1649030930000|2022-04-04 00:08:50|44508.6|44468.6|44508.6|44468.6|44508.6|44468.6|44508.6|44468.6|1
1649030940000|2022-04-04 00:09:00|44530.4|44490.4|44530.4|44490.4|44530.4|44490.4|44530.4|44490.4|2
1649030970000|2022-04-04 00:09:30|44528.6|44488.6|44530.4|44490.4|44530.4|44490.4|44528.6|44488.6|0
1649030990000|2022-04-04 00:09:50|44526.8|44486.8|44512.3|44472.3|44526.8|44486.8|44512.3|44472.3|0
1649031010000|2022-04-04 00:10:10|44514.1|44474.1|44517.3|44477.3|44517.3|44477.3|44512.3|44472.3|0
1649031030000|2022-04-04 00:10:30|44519.1|44479.1|44522.3|44482.3|44522.3|44482.3|44519.1|44479.1|1
1649031050000|2022-04-04 00:10:50|44545.4|44505.4|44552.3|44512.3|44552.3|44512.3|44545.4|44505.4|6
1649031060000|2022-04-04 00:11:00|44547.3|44507.3|44547.3|44507.3|44552.3|44512.3|44542.3|44502.3|1
1649031070000|2022-04-04 00:11:10|44545.9|44505.9|44552.3|44512.3|44552.3|44512.3|44545.9|44505.9|1
1649031090000|2022-04-04 00:11:30|44547.3|44507.3|44547.3|44507.3|44547.3|44507.3|44547.3|44507.3|2
1649031100000|2022-04-04 00:11:40|||||||||1
1649031110000|2022-04-04 00:11:50|44549.1|44509.1|44547.2|44507.2|44552.2|44512.2|44547.2|44507.2|1
1649031120000|2022-04-04 00:12:00|44550.4|44510.4|44547.2|44507.2|44550.4|44510.4|44547.2|44507.2|1
1649031130000|2022-04-04 00:12:10|44549.1|44509.1|44547.2|44507.2|44549.1|44509.1|44547.2|44507.2|1
1649031140000|2022-04-04 00:12:20|44552.2|44512.2|44552.2|44512.2|44552.2|44512.2|44552.2|44512.2|0
1649031150000|2022-04-04 00:12:30|44547.2|44507.2|44547.2|44507.2|44547.2|44507.2|44547.2|44507.2|0
1649031160000|2022-04-04 00:12:40|44549.1|44509.1|44552.2|44512.2|44555.4|44515.4|44547.2|44507.2|0
1649031170000|2022-04-04 00:12:50|44550.4|44510.4|44547.2|44507.2|44550.4|44510.4|44545.4|44505.4|0
1649031180000|2022-04-04 00:13:00|44545.4|44505.4|44542.2|44502.2|44545.4|44505.4|44542.2|44502.2|0
1649031190000|2022-04-04 00:13:10|44544.1|44504.1|44547.2|44507.2|44547.2|44507.2|44544.1|44504.1|0
1649031200000|2022-04-04 00:13:20|44549.1|44509.1|44550.4|44510.4|44552.2|44512.2|44549.1|44509.1|1
1649031210000|2022-04-04 00:13:30|44547.2|44507.2|44547.2|44507.2|44550.4|44510.4|44547.2|44507.2|0
1649031220000|2022-04-04 00:13:40|44549.1|44509.1|44547.2|44507.2|44549.1|44509.1|44547.2|44507.2|0
1649031240000|2022-04-04 00:14:00|44549.1|44509.1|44552.2|44512.2|44552.2|44512.2|44542.2|44502.2|0
1649031250000|2022-04-04 00:14:10|44557.2|44517.2|44557.2|44517.2|44557.2|44517.2|44552.2|44512.2|3
1649031260000|2022-04-04 00:14:20|44555.4|44515.4|44557.2|44517.2|44557.2|44517.2|44552.2|44512.2|0
1649031270000|2022-04-04 00:14:30|44555.4|44515.4|44552.2|44512.2|44555.4|44515.4|44552.2|44512.2|1
1649031280000|2022-04-04 00:14:40|44555.4|44515.4|44552.2|44512.2|44555.4|44515.4|44547.2|44507.2|0
1649031300000|2022-04-04 00:15:00|44555.4|44515.4|44555.4|44515.4|44557.2|44517.2|44547.2|44507.2|0
1649031310000|2022-04-04 00:15:10|44552.2|44512.2|44552.2|44512.2|44552.2|44512.2|44552.2|44512.2|0
1649031320000|2022-04-04 00:15:20|44557.2|44517.2|44552.2|44512.2|44557.2|44517.2|44552.2|44512.2|1
1649031330000|2022-04-04 00:15:30|44557.2|44517.2|44557.2|44517.2|44557.2|44517.2|44557.2|44517.2|0
1649031340000|2022-04-04 00:15:40|44555.4|44515.4|44560.4|44520.4|44560.4|44520.4|44555.4|44515.4|0
1649031350000|2022-04-04 00:15:50|||||||||1
1649031360000|2022-04-04 00:16:00|44555.4|44515.4|44552.2|44512.2|44555.4|44515.4|44552.2|44512.2|1
1649031380000|2022-04-04 00:16:20|44554|44514|44557.2|44517.2|44559|44519|44554|44514|2
1649031390000|2022-04-04 00:16:30|44552.2|44512.2|44557.2|44517.2|44557.2|44517.2|44552.2|44512.2|0
1649031410000|2022-04-04 00:16:50|44560.4|44520.4|44560.4|44520.4|44560.4|44520.4|44560.4|44520.4|0
1649031420000|2022-04-04 00:17:00|44557.2|44517.2|44567.2|44527.2|44567.2|44527.2|44557.2|44517.2|3
1649031430000|2022-04-04 00:17:10|44575.4|44535.4|44575.4|44535.4|44575.4|44535.4|44575.4|44535.4|5
1649031440000|2022-04-04 00:17:20|44577.2|44537.2|44575.4|44535.4|44577.2|44537.2|44575.4|44535.4|0
1649031450000|2022-04-04 00:17:30|44570.4|44530.4|44567.2|44527.2|44570.4|44530.4|44567.2|44527.2|0
1649031460000|2022-04-04 00:17:40|44564|44524|44567.2|44527.2|44567.2|44527.2|44564|44524|0
1649031480000|2022-04-04 00:18:00|44569|44529|44569|44529|44569|44529|44569|44529|1
1649031490000|2022-04-04 00:18:10|44567.2|44527.2|44567.2|44527.2|44567.2|44527.2|44567.2|44527.2|0
1649031500000|2022-04-04 00:18:20|44572.2|44532.2|44572.2|44532.2|44572.2|44532.2|44572.2|44532.2|1
1649031510000|2022-04-04 00:18:30|44575.4|44535.4|44575.4|44535.4|44575.4|44535.4|44575.4|44535.4|0
1649031520000|2022-04-04 00:18:40|44574|44534|44572.2|44532.2|44574|44534|44567.2|44527.2|0
1649031530000|2022-04-04 00:18:50|44567.2|44527.2|44572.2|44532.2|44572.2|44532.2|44567.2|44527.2|3
1649031550000|2022-04-04 00:19:10|44567.2|44527.2|44567.2|44527.2|44567.2|44527.2|44567.2|44527.2|0
1649031560000|2022-04-04 00:19:20|44569|44529|44567.2|44527.2|44572.2|44532.2|44567.2|44527.2|0
1649031580000|2022-04-04 00:19:40|||||||||1
1649031610000|2022-04-04 00:20:10|44565.3|44525.3|44557.2|44517.2|44565.3|44525.3|44557.2|44517.2|3
1649031620000|2022-04-04 00:20:20|44560.3|44520.3|44577.2|44537.2|44577.2|44537.2|44560.3|44520.3|3
1649031630000|2022-04-04 00:20:30|44574|44534|44577.2|44537.2|44577.2|44537.2|44574|44534|0
1649031640000|2022-04-04 00:20:40|44574|44534|44579|44539|44579|44539|44574|44534|1
1649031650000|2022-04-04 00:20:50|44580.8|44540.8|44592.2|44552.2|44592.2|44552.2|44580.8|44540.8|0
1649031660000|2022-04-04 00:21:00|44589|44549|44584|44544|44594|44554|44580.8|44540.8|12
1649031670000|2022-04-04 00:21:10|44585.8|44545.8|44584|44544|44585.8|44545.8|44584|44544|0
1649031710000|2022-04-04 00:21:50|44585.8|44545.8|44589|44549|44589|44549|44585.8|44545.8|0
1649031720000|2022-04-04 00:22:00|44595.8|44555.8|44595.8|44555.8|44595.8|44555.8|44595.8|44555.8|3
1649031760000|2022-04-04 00:22:40|44590.8|44550.8|44590.8|44550.8|44590.8|44550.8|44590.8|44550.8|0
1649031770000|2022-04-04 00:22:50|44592.2|44552.2|44592.2|44552.2|44592.2|44552.2|44592.2|44552.2|1
1649031780000|2022-04-04 00:23:00|44589|44549|44589|44549|44589|44549|44585.8|44545.8|0
1649031840000|2022-04-04 00:24:00|44592.1|44552.1|44590.8|44550.8|44592.1|44552.1|44590.8|44550.8|0
1649031850000|2022-04-04 00:24:10|44594|44554|44590.8|44550.8|44594|44554|44590.8|44550.8|0
1649031860000|2022-04-04 00:24:20|44594|44554|44590.8|44550.8|44594|44554|44590.8|44550.8|0
1649031890000|2022-04-04 00:24:50|44594|44554|44599|44559|44599|44559|44594|44554|0
1649031900000|2022-04-04 00:25:00|44600.8|44560.8|44600.8|44560.8|44600.8|44560.8|44599|44559|1
1649031950000|2022-04-04 00:25:50|44607.1|44567.1|44610.8|44570.8|44610.8|44570.8|44607.1|44567.1|5
1649031960000|2022-04-04 00:26:00|44609|44569|44614|44574|44614|44574|44609|44569|0
1649032000000|2022-04-04 00:26:40|44615.8|44575.8|44615.8|44575.8|44615.8|44575.8|44615.8|44575.8|2
1649032030000|2022-04-04 00:27:10|44625.8|44585.8|44625.8|44585.8|44625.8|44585.8|44625.8|44585.8|2
1649032050000|2022-04-04 00:27:30|44623.9|44583.9|44623.9|44583.9|44623.9|44583.9|44623.9|44583.9|0
1649032060000|2022-04-04 00:27:40|44625.8|44585.8|44625.8|44585.8|44625.8|44585.8|44625.8|44585.8|0
1649032100000|2022-04-04 00:28:20|44630.8|44590.8|44633.9|44593.9|44633.9|44593.9|44630.8|44590.8|4
1649032110000|2022-04-04 00:28:30|44630.8|44590.8|44620.8|44580.8|44633.9|44593.9|44620.8|44580.8|5
1649032120000|2022-04-04 00:28:40|44623.9|44583.9|44640.8|44560.8|44640.8|44585.8|44622.6|44560.8|3
1649032130000|2022-04-04 00:28:50|44618.9|44578.9|44615.8|44575.8|44618.9|44578.9|44615.8|44575.8|0
1649032140000|2022-04-04 00:29:00|44612.1|44572.1|44605.8|44565.8|44612.1|44572.1|44605.8|44565.8|0
1649032180000|2022-04-04 00:29:40|||||||||1
1649032200000|2022-04-04 00:30:00|44607.6|44567.6|44618.9|44578.9|44618.9|44578.9|44607.6|44567.6|10
1649032210000|2022-04-04 00:30:10|44615.8|44575.8|44615.8|44575.8|44615.8|44575.8|44615.8|44575.8|0
1649032230000|2022-04-04 00:30:30|44613.9|44573.9|44613.9|44573.9|44613.9|44573.9|44613.9|44573.9|0
1649032260000|2022-04-04 00:31:00|44612.1|44572.1|44612.1|44572.1|44615.7|44575.7|44612.1|44572.1|0
1649032270000|2022-04-04 00:31:10|44613.9|44573.9|44612.1|44572.1|44613.9|44573.9|44608.9|44568.9|0
1649032300000|2022-04-04 00:31:40|44613.9|44573.9|44618.9|44578.9|44618.9|44578.9|44612.1|44572.1|0
1649032310000|2022-04-04 00:31:50|44613.9|44573.9|44612.1|44572.1|44615.3|44575.3|44612.1|44572.1|0
1649032320000|2022-04-04 00:32:00|44613.9|44573.9|44618.9|44578.9|44618.9|44578.9|44613.9|44573.9|0
1649032330000|2022-04-04 00:32:10|44620.7|44580.7|44617.1|44577.1|44620.7|44580.7|44617.1|44577.1|0
1649032340000|2022-04-04 00:32:20|44612.1|44572.1|44612.1|44572.1|44612.1|44572.1|44612.1|44572.1|0
1649032360000|2022-04-04 00:32:40|||||||||1
1649032370000|2022-04-04 00:32:50|44613.9|44573.9|44618.9|44578.9|44618.9|44578.9|44612.1|44572.1|0
1649032380000|2022-04-04 00:33:00|44617.1|44577.1|44618.9|44578.9|44618.9|44578.9|44617.1|44577.1|0
1649032390000|2022-04-04 00:33:10|44620.7|44580.7|44618.9|44578.9|44620.7|44580.7|44615.7|44575.7|0
1649032400000|2022-04-04 00:33:20|44620.7|44580.7|44620.7|44580.7|44622.6|44582.6|44620.7|44580.7|0
1649032470000|2022-04-04 00:34:30|44608.9|44568.9|44608.9|44568.9|44608.9|44568.9|44608.9|44568.9|3
1649032490000|2022-04-04 00:34:50|44613.9|44573.9|44602.1|44562.1|44613.9|44573.9|44602.1|44562.1|3
1649032500000|2022-04-04 00:35:00|44605.2|44565.2|44605.2|44565.2|44605.2|44565.2|44605.2|44565.2|0
1649032540000|2022-04-04 00:35:40|44603.4|44563.4|44600.2|44560.2|44603.4|44563.4|44600.2|44560.2|0
1649032610000|2022-04-04 00:36:50|44593.9|44553.9|44592|44552|44593.9|44553.9|44592|44552|0
1649032620000|2022-04-04 00:37:00|44593.9|44553.9|44565.2|44525.2|44597|44557|44565.2|44525.2|6
1649032630000|2022-04-04 00:37:10|44567|44527|44567|44527|44567|44527|44567|44527|0
1649032710000|2022-04-04 00:38:30|44565.2|44525.2|44565.2|44525.2|44565.2|44525.2|44565.2|44525.2|1
1649032720000|2022-04-04 00:38:40|44562|44522|44562|44522|44562|44522|44562|44522|0
1649032740000|2022-04-04 00:39:00|44565.2|44525.2|44565.2|44525.2|44565.2|44525.2|44565.2|44525.2|0
1649032770000|2022-04-04 00:39:30|44567|44527|44567|44527|44567|44527|44567|44527|0
1649032800000|2022-04-04 00:40:00|44570.2|44530.2|44570.2|44530.2|44570.2|44530.2|44570.2|44530.2|0
1649032860000|2022-04-04 00:41:00|||||||||3
1649032870000|2022-04-04 00:41:10|44567|44527|44567|44527|44567|44527|44567|44527|2
1649032920000|2022-04-04 00:42:00|44565.2|44525.2|44570.2|44530.2|44570.2|44530.2|44565.2|44525.2|0
1649032950000|2022-04-04 00:42:30|44572|44532|44570.2|44530.2|44572|44532|44570.2|44530.2|1
1649032970000|2022-04-04 00:42:50|44572|44532|44570.2|44530.2|44572|44532|44570.2|44530.2|0
1649032980000|2022-04-04 00:43:00|44572|44532|44570.2|44530.2|44572|44532|44570.2|44530.2|0
1649033010000|2022-04-04 00:43:30|44567|44527|44567|44527|44567|44527|44567|44527|0
1649033020000|2022-04-04 00:43:40|44570.2|44530.2|44570.2|44530.2|44570.2|44530.2|44570.2|44530.2|0
1649033030000|2022-04-04 00:43:50|44572|44532|44575.2|44535.2|44575.2|44535.2|44570.2|44530.2|4
1649033040000|2022-04-04 00:44:00|44575.1|44535.1|44577|44537|44577|44537|44575.1|44535.1|0
1649033080000|2022-04-04 00:44:40|44575.1|44535.1|44577|44537|44577|44537|44575.1|44535.1|0
1649033100000|2022-04-04 00:45:00|44580.1|44540.1|44577|44537|44580.1|44540.1|44577|44537|3
1649033130000|2022-04-04 00:45:30|44575.1|44535.1|44572|44532|44575.1|44535.1|44572|44532|0
1649033160000|2022-04-04 00:46:00|44582|44542|44575.1|44535.1|44582|44542|44575.1|44535.1|4
1649033180000|2022-04-04 00:46:20|44572|44532|44570.1|44530.1|44572|44532|44570.1|44530.1|0
1649033330000|2022-04-04 00:48:50|44561.9|44521.9|44561.9|44521.9|44561.9|44521.9|44561.9|44521.9|5
1649033340000|2022-04-04 00:49:00|44563.8|44523.8|44561.9|44521.9|44570.1|44530.1|44561.9|44521.9|0
1649033370000|2022-04-04 00:49:30|44551.9|44511.9|44551.9|44511.9|44551.9|44511.9|44551.9|44511.9|9
1649033390000|2022-04-04 00:49:50|44546.9|44506.9|44546.9|44506.9|44546.9|44506.9|44546.9|44506.9|0
1649033400000|2022-04-04 00:50:00|44550.1|44510.1|44550.1|44510.1|44550.1|44510.1|44550.1|44510.1|0
1649033420000|2022-04-04 00:50:20|44543.3|44503.3|44543.3|44503.3|44543.3|44503.3|44543.3|44503.3|9
1649033480000|2022-04-04 00:51:20|44541.4|44501.4|44535.1|44495.1|44541.4|44501.4|44535.1|44495.1|1
1649033510000|2022-04-04 00:51:50|44510.1|44470.1|44510.1|44470.1|44510.1|44470.1|44510.1|44470.1|5
1649033520000|2022-04-04 00:52:00|||||||||1
1649033550000|2022-04-04 00:52:30|44513.2|44473.2|44513.2|44473.2|44513.2|44473.2|44513.2|44473.2|0
1649033560000|2022-04-04 00:52:40|||||||||5
1649033570000|2022-04-04 00:52:50|44508.2|44468.2|44510.1|44470.1|44510.1|44470.1|44508.2|44468.2|2
1649033580000|2022-04-04 00:53:00|44508.2|44468.2|44513.2|44473.2|44513.2|44473.2|44508.2|44468.2|0
1649033600000|2022-04-04 00:53:20|||||||||9
1649033620000|2022-04-04 00:53:40|44516.4|44476.4|44516.4|44476.4|44516.4|44476.4|44516.4|44476.4|0
1649033630000|2022-04-04 00:53:50|||||||||1
1649033640000|2022-04-04 00:54:00|||||||||1
1649033710000|2022-04-04 00:55:10|44519.6|44479.6|44519.6|44479.6|44519.6|44479.6|44519.6|44479.6|0
1649033810000|2022-04-04 00:56:50|44536.4|44496.4|44536.4|44496.4|44536.4|44496.4|44536.4|44496.4|5
1649033850000|2022-04-04 00:57:30|44538.2|44498.2|44550.9|44510.9|44550.9|44510.9|44538.2|44498.2|5
1649033860000|2022-04-04 00:57:40|44541.4|44501.4|44531.4|44491.4|44541.4|44501.4|44531.4|44491.4|12
1649033950000|2022-04-04 00:59:10|44533.2|44493.2|44534.5|44494.5|44534.5|44494.5|44533.2|44493.2|0
1649033970000|2022-04-04 00:59:30|44531.4|44491.4|44531.4|44491.4|44531.4|44491.4|44531.4|44491.4|0
1649033980000|2022-04-04 00:59:40|44524.5|44484.5|44524.5|44484.5|44524.5|44484.5|44524.5|44484.5|3
1649034000000|2022-04-04 01:00:00|44521.4|44481.4|44521.4|44481.4|44521.4|44481.4|44521.4|44481.4|1
1649034010000|2022-04-04 01:00:10|44516.4|44476.4|44512.7|44472.7|44516.4|44476.4|44512.7|44472.7|0
1649034020000|2022-04-04 01:00:20|44507.7|44467.7|44521.4|44481.4|44521.4|44481.4|44507.7|44467.7|1
1649034040000|2022-04-04 01:00:40|44524.5|44484.5|44524.5|44484.5|44524.5|44484.5|44524.5|44484.5|0
1649034060000|2022-04-04 01:01:00|44522.7|44482.7|44522.7|44482.7|44522.7|44482.7|44519.5|44479.5|1
1649034080000|2022-04-04 01:01:20|44517.7|44477.7|44519.5|44479.5|44519.5|44479.5|44517.7|44477.7|0
1649034090000|2022-04-04 01:01:30|44522.7|44482.7|44511.3|44471.3|44522.7|44482.7|44511.3|44471.3|1
1649034100000|2022-04-04 01:01:40|44509.5|44469.5|44506.3|44466.3|44509.5|44469.5|44506.3|44466.3|0
1649034120000|2022-04-04 01:02:00|44504.5|44464.5|44504.5|44464.5|44504.5|44464.5|44504.5|44464.5|0
1649034140000|2022-04-04 01:02:20|44506.3|44466.3|44504.5|44464.5|44506.3|44466.3|44504.5|44464.5|0
1649034150000|2022-04-04 01:02:30|44506.3|44466.3|44506.3|44466.3|44506.3|44466.3|44506.3|44466.3|0
1649034160000|2022-04-04 01:02:40|44504.5|44464.5|44506.3|44466.3|44506.3|44466.3|44504.5|44464.5|0
1649034170000|2022-04-04 01:02:50|44503.2|44463.2|44503.2|44463.2|44503.2|44463.2|44503.2|44463.2|2
1649034180000|2022-04-04 01:03:00|44506.3|44466.3|44508.2|44468.2|44508.2|44468.2|44501.3|44461.3|0
1649034190000|2022-04-04 01:03:10|44506.3|44466.3|44506.3|44466.3|44506.3|44466.3|44503.2|44463.2|0
1649034210000|2022-04-04 01:03:30|44501.3|44461.3|44501.3|44461.3|44501.3|44461.3|44501.3|44461.3|0
1649034230000|2022-04-04 01:03:50|||||||||1
1649034250000|2022-04-04 01:04:10|44503.2|44463.2|44503.2|44463.2|44503.2|44463.2|44501.3|44461.3|0
1649034260000|2022-04-04 01:04:20|44501.3|44461.3|44501.3|44461.3|44503.2|44463.2|44501.3|44461.3|0
1649034270000|2022-04-04 01:04:30|44503.1|44463.1|44501.3|44461.3|44503.1|44463.1|44501.3|44461.3|0
1649034290000|2022-04-04 01:04:50|44503.1|44463.1|44491.3|44451.3|44503.1|44463.1|44491.3|44451.3|1
1649034300000|2022-04-04 01:05:00|44494.5|44454.5|44494.5|44454.5|44494.5|44454.5|44494.5|44454.5|0
1649034310000|2022-04-04 01:05:10|44489.5|44449.5|44489.5|44449.5|44489.5|44449.5|44489.5|44449.5|0
1649034360000|2022-04-04 01:06:00|||||||||1
1649034480000|2022-04-04 01:08:00|44486.3|44446.3|44486.3|44446.3|44486.3|44446.3|44486.3|44446.3|0
1649034490000|2022-04-04 01:08:10|44476.3|44436.3|44476.3|44436.3|44476.3|44436.3|44476.3|44436.3|0
1649034520000|2022-04-04 01:08:40|||||||||10
1649034530000|2022-04-04 01:08:50|44479.5|44439.5|44479.5|44439.5|44479.5|44439.5|44479.5|44439.5|0
1649034540000|2022-04-04 01:09:00|44442.6|44402.6|44444.5|44404.5|44444.5|44404.5|44442.6|44402.6|4
1649034580000|2022-04-04 01:09:40|||||||||2
1649034590000|2022-04-04 01:09:50|44446.3|44406.3|44452.6|44412.6|44452.6|44412.6|44446.3|44406.3|0
1649034600000|2022-04-04 01:10:00|44455.8|44415.8|44455.8|44415.8|44455.8|44415.8|44455.8|44415.8|0
1649034620000|2022-04-04 01:10:20|44452.6|44412.6|44462.6|44422.6|44465.8|44425.8|44449.4|44409.4|0
1649034640000|2022-04-04 01:10:40|44460.8|44420.8|44460.8|44420.8|44460.8|44420.8|44460.8|44420.8|0
1649034670000|2022-04-04 01:11:10|44457.6|44417.6|44454.4|44414.4|44457.6|44417.6|44454.4|44414.4|0
1649034680000|2022-04-04 01:11:20|44457.6|44417.6|44454.4|44414.4|44457.6|44417.6|44454.4|44414.4|0
1649034690000|2022-04-04 01:11:30|44457.6|44417.6|44457.6|44417.6|44457.6|44417.6|44457.6|44417.6|0
1649034700000|2022-04-04 01:11:40|44460.8|44420.8|44460.8|44420.8|44460.8|44420.8|44460.8|44420.8|0
1649034710000|2022-04-04 01:11:50|44457.6|44417.6|44460.8|44420.8|44460.8|44420.8|44457.6|44417.6|0
1649034720000|2022-04-04 01:12:00|44457.6|44417.6|44460.8|44420.8|44460.8|44420.8|44457.6|44417.6|0
1649034730000|2022-04-04 01:12:10|44457.6|44417.6|44462.6|44422.6|44462.6|44422.6|44457.6|44417.6|0
1649034810000|2022-04-04 01:13:30|44472.6|44432.6|44472.6|44432.6|44472.6|44432.6|44472.6|44432.6|1
1649034910000|2022-04-04 01:15:10|44469.4|44429.4|44469.4|44429.4|44469.4|44429.4|44469.4|44429.4|0
1649034920000|2022-04-04 01:15:20|44479.4|44439.4|44479.4|44439.4|44479.4|44439.4|44479.4|44439.4|0
1649034970000|2022-04-04 01:16:10|44484.4|44444.4|44484.4|44444.4|44484.4|44444.4|44484.4|44444.4|0
1649034980000|2022-04-04 01:16:20|44487.6|44447.6|44487.6|44447.6|44487.6|44447.6|44487.6|44447.6|0
1649035000000|2022-04-04 01:16:40|44483.9|44443.9|44482.6|44442.6|44483.9|44443.9|44482.6|44442.6|1
1649035010000|2022-04-04 01:16:50|44492.1|44452.1|44506.2|44466.2|44506.2|44466.2|44492.1|44452.1|7
1649035020000|2022-04-04 01:17:00|44508|44468|44506.2|44466.2|44508|44468|44503|44463|1
1649035030000|2022-04-04 01:17:10|44503|44463|44513|44473|44513|44473|44503|44463|2
1649035040000|2022-04-04 01:17:20|||||||||3
1649035050000|2022-04-04 01:17:30|||||||||1
1649035060000|2022-04-04 01:17:40|44511.2|44471.2|44511.2|44471.2|44511.2|44471.2|44511.2|44471.2|0
1649035080000|2022-04-04 01:18:00|44503|44463|44498|44458|44504.4|44464.4|44498|44458|3
1649035100000|2022-04-04 01:18:20|44496.2|44456.2|44498|44458|44498|44458|44496.2|44456.2|0
1649035110000|2022-04-04 01:18:30|44501.2|44461.2|44498|44458|44501.2|44461.2|44498|44458|0
1649035120000|2022-04-04 01:18:40|44496.2|44456.2|44501.2|44461.2|44504.4|44464.4|44496.2|44456.2|0
1649035150000|2022-04-04 01:19:10|44504.4|44464.4|44504.4|44464.4|44504.4|44464.4|44504.4|44464.4|0
1649035160000|2022-04-04 01:19:20|44501.2|44461.2|44504.4|44464.4|44504.4|44464.4|44501.2|44461.2|0
1649035170000|2022-04-04 01:19:30|44502.5|44462.5|44504.4|44464.4|44504.4|44464.4|44502.5|44462.5|0
1649035180000|2022-04-04 01:19:40|||||||||2
1649035260000|2022-04-04 01:21:00|44510.7|44470.7|44518|44478|44518|44478|44510.7|44470.7|1
1649035270000|2022-04-04 01:21:10|44516.2|44476.2|44528|44488|44529.8|44489.8|44516.2|44476.2|2
1649035280000|2022-04-04 01:21:20|44533|44493|44534.8|44494.8|44534.8|44494.8|44533|44493|2
1649035300000|2022-04-04 01:21:40|44533|44493|44534.8|44494.8|44534.8|44494.8|44533|44493|0
1649035310000|2022-04-04 01:21:50|44541.7|44501.7|44538|44498|44541.7|44501.7|44538|44498|2
1649035320000|2022-04-04 01:22:00|44536.2|44496.2|44536.2|44496.2|44536.2|44496.2|44536.2|44496.2|3
1649035330000|2022-04-04 01:22:10|44545.7|44505.7|44539.8|44499.8|44545.7|44505.7|44539.8|44499.8|5
1649035340000|2022-04-04 01:22:20|44544.8|44504.8|44544.8|44504.8|44548|44508|44544.8|44504.8|5
1649035360000|2022-04-04 01:22:40|44543|44503|44543|44503|44544.8|44504.8|44543|44503|0
1649035370000|2022-04-04 01:22:50|44538|44498|44538|44498|44538|44498|44538|44498|1
1649035390000|2022-04-04 01:23:10|44534.8|44494.8|44534.8|44494.8|44534.8|44494.8|44534.8|44494.8|0
1649035400000|2022-04-04 01:23:20|44533|44493|44533|44493|44533|44493|44533|44493|0
1649035430000|2022-04-04 01:23:50|44534.8|44494.8|44538|44498|44538|44498|44534.8|44494.8|0
1649035440000|2022-04-04 01:24:00|44536.2|44496.2|44528|44488|44536.2|44496.2|44528|44488|0
1649035450000|2022-04-04 01:24:10|44524.3|44484.3|44531.2|44491.2|44531.2|44491.2|44524.3|44484.3|1
1649035530000|2022-04-04 01:25:30|44531.1|44491.1|44531.1|44491.1|44531.1|44491.1|44531.1|44491.1|0
1649035560000|2022-04-04 01:26:00|44533|44493|44533|44493|44533|44493|44533|44493|0
1649035580000|2022-04-04 01:26:20|44544.8|44504.8|44544.8|44504.8|44544.8|44504.8|44544.8|44504.8|2
1649035590000|2022-04-04 01:26:30|44548|44508|44548|44508|44548|44508|44548|44508|0
1649035600000|2022-04-04 01:26:40|44551.1|44511.1|44548|44508|44551.1|44511.1|44548|44508|3
1649035610000|2022-04-04 01:26:50|44544.8|44504.8|44544.8|44504.8|44544.8|44504.8|44544.8|44504.8|4
1649035620000|2022-04-04 01:27:00|44534.8|44494.8|44534.8|44494.8|44534.8|44494.8|44534.8|44494.8|0
1649035630000|2022-04-04 01:27:10|44536.6|44496.6|44534.8|44494.8|44541.1|44501.1|44534.8|44494.8|0
1649035650000|2022-04-04 01:27:30|||||||||11
1649035690000|2022-04-04 01:28:10|44536.6|44496.6|44543|44503|44543|44503|44536.6|44496.6|0
1649035720000|2022-04-04 01:28:40|44542.9|44502.9|44542.9|44502.9|44542.9|44502.9|44542.9|44502.9|0
1649035750000|2022-04-04 01:29:10|44556.1|44516.1|44547.9|44507.9|44556.1|44516.1|44544.8|44504.8|2
1649035760000|2022-04-04 01:29:20|44544.8|44504.8|44544.8|44504.8|44544.8|44504.8|44544.8|44504.8|0
1649035800000|2022-04-04 01:30:00|44542.9|44502.9|44537.9|44497.9|44542.9|44502.9|44537.9|44497.9|1
1649035810000|2022-04-04 01:30:10|44539.8|44499.8|44541.1|44501.1|44542.9|44502.9|44539.8|44499.8|0
1649035840000|2022-04-04 01:30:40|44537.9|44497.9|44537.9|44497.9|44537.9|44497.9|44537.9|44497.9|0
1649035860000|2022-04-04 01:31:00|44539.8|44499.8|44539.8|44499.8|44539.8|44499.8|44539.8|44499.8|0
1649035870000|2022-04-04 01:31:10|44542.9|44502.9|44547.9|44507.9|44547.9|44507.9|44542.9|44502.9|1
1649035880000|2022-04-04 01:31:20|44551.1|44511.1|44540.6|44500.6|44551.1|44511.1|44540.6|44500.6|10
1649035890000|2022-04-04 01:31:30|44537.4|44497.4|44527|44487|44537.4|44497.4|44527|44487|12
1649035900000|2022-04-04 01:31:40|44528.3|44488.3|44533.8|44493.8|44535.6|44495.6|44525.1|44485.1|2
1649035910000|2022-04-04 01:31:50|44530.6|44490.6|44528.8|44488.8|44530.6|44490.6|44528.8|44488.8|2
1649035920000|2022-04-04 01:32:00|44530.6|44490.6|44532.4|44492.4|44535.6|44495.6|44530.6|44490.6|0
1649035930000|2022-04-04 01:32:10|44535.6|44495.6|44540.6|44500.6|44540.6|44500.6|44535.6|44495.6|2
1649035940000|2022-04-04 01:32:20|44545.6|44505.6|44545.6|44505.6|44545.6|44505.6|44545.6|44505.6|0
1649035950000|2022-04-04 01:32:30|44550.6|44510.6|44550.6|44510.6|44550.6|44510.6|44550.6|44510.6|0
1649035960000|2022-04-04 01:32:40|44552.4|44512.4|44552.4|44512.4|44552.4|44512.4|44552.4|44512.4|0
1649035970000|2022-04-04 01:32:50|44558.8|44518.8|44570.6|44530.6|44570.6|44530.6|44558.8|44518.8|1
1649035980000|2022-04-04 01:33:00|44573.8|44533.8|44570.6|44530.6|44573.8|44533.8|44570.6|44530.6|0
1649036000000|2022-04-04 01:33:20|44575.6|44535.6|44575.6|44535.6|44575.6|44535.6|44575.6|44535.6|0
1649036010000|2022-04-04 01:33:30|44573.8|44533.8|44565.6|44525.6|44573.8|44533.8|44565.6|44525.6|1
1649036020000|2022-04-04 01:33:40|44568.8|44528.8|44570.6|44530.6|44570.6|44530.6|44568.8|44528.8|0
1649036060000|2022-04-04 01:34:20|44573.8|44533.8|44575.6|44535.6|44575.6|44535.6|44573.8|44533.8|0
1649036070000|2022-04-04 01:34:30|44578.8|44538.8|44588.8|44548.8|44590.6|44550.6|44578.8|44538.8|0
1649036140000|2022-04-04 01:35:40|||||||||1
1649036150000|2022-04-04 01:35:50|44586.9|44546.9|44586.9|44546.9|44586.9|44546.9|44585.1|44545.1|1
1649036200000|2022-04-04 01:36:40|44585.1|44545.1|44585.1|44545.1|44585.1|44545.1|44585.1|44545.1|0
1649036210000|2022-04-04 01:36:50|||||||||2
1649036220000|2022-04-04 01:37:00|44581.9|44541.9|44578.8|44538.8|44581.9|44541.9|44573.8|44533.8|0
1649036230000|2022-04-04 01:37:10|44578.7|44538.7|44583.7|44543.7|44583.7|44543.7|44578.7|44538.7|0
1649036250000|2022-04-04 01:37:30|44575.6|44535.6|44578.7|44538.7|44578.7|44538.7|44575.6|44535.6|1
1649036260000|2022-04-04 01:37:40|44575.6|44535.6|44575.6|44535.6|44575.6|44535.6|44575.6|44535.6|0
1649036280000|2022-04-04 01:38:00|44578.7|44538.7|44578.7|44538.7|44578.7|44538.7|44578.7|44538.7|0
1649036340000|2022-04-04 01:39:00|||||||||1
1649036350000|2022-04-04 01:39:10|44576.9|44536.9|44576.9|44536.9|44576.9|44536.9|44576.9|44536.9|0
1649036390000|2022-04-04 01:39:50|||||||||1
1649036450000|2022-04-04 01:40:50|44573.7|44533.7|44578.7|44538.7|44578.7|44538.7|44573.7|44533.7|0
1649036460000|2022-04-04 01:41:00|44576.9|44536.9|44575.5|44535.5|44578.7|44538.7|44575.5|44535.5|0
1649036500000|2022-04-04 01:41:40|||||||||2
1649036510000|2022-04-04 01:41:50|||||||||1
1649036520000|2022-04-04 01:42:00|44578.7|44538.7|44575.5|44535.5|44578.7|44538.7|44573.7|44533.7|1
1649036550000|2022-04-04 01:42:30|||||||||5
1649036560000|2022-04-04 01:42:40|44578.7|44538.7|44578.7|44538.7|44578.7|44538.7|44578.7|44538.7|0
1649036640000|2022-04-04 01:44:00|44575.5|44535.5|44578.7|44538.7|44578.7|44538.7|44575.5|44535.5|0
1649036680000|2022-04-04 01:44:40|44581.9|44541.9|44581.9|44541.9|44581.9|44541.9|44580|44540|10
1649036710000|2022-04-04 01:45:10|44571.9|44531.9|44571.9|44531.9|44576.9|44536.9|44571.9|44531.9|1
1649036740000|2022-04-04 01:45:40|||||||||1
1649036750000|2022-04-04 01:45:50|44575|44535|44575|44535|44575|44535|44575|44535|0
1649036760000|2022-04-04 01:46:00|44571.9|44531.9|44571.9|44531.9|44573.2|44533.2|44570|44530|0
1649036790000|2022-04-04 01:46:30|44566.9|44526.9|44571.8|44531.8|44575|44535|44566.9|44526.9|0
1649036800000|2022-04-04 01:46:40|44575|44535|44575|44535|44575|44535|44571.8|44531.8|0
1649036820000|2022-04-04 01:47:00|44573.2|44533.2|44565|44525|44573.2|44533.2|44565|44525|0
1649036870000|2022-04-04 01:47:50|44561.8|44521.8|44558.7|44518.7|44561.8|44521.8|44558.7|44518.7|0
1649036940000|2022-04-04 01:49:00|||||||||1
1649036980000|2022-04-04 01:49:40|44558.6|44518.6|44558.6|44518.6|44558.6|44518.6|44558.6|44518.6|0
1649037000000|2022-04-04 01:50:00|44556.8|44516.8|44551.8|44511.8|44556.8|44516.8|44551.8|44511.8|1
1649037010000|2022-04-04 01:50:10|44555|44515|44555|44515|44555|44515|44555|44515|0
1649037020000|2022-04-04 01:50:20|44548.6|44508.6|44548.6|44508.6|44548.6|44508.6|44548.6|44508.6|0
1649037100000|2022-04-04 01:51:40|44551.8|44511.8|44551.8|44511.8|44551.8|44511.8|44551.8|44511.8|0
1649037120000|2022-04-04 01:52:00|44555|44515|44555|44515|44555|44515|44555|44515|0
1649037130000|2022-04-04 01:52:10|44551.8|44511.8|44551.8|44511.8|44551.8|44511.8|44551.8|44511.8|0
1649037170000|2022-04-04 01:52:50|||||||||1
1649037210000|2022-04-04 01:53:30|44546.8|44506.8|44546.8|44506.8|44546.8|44506.8|44546.8|44506.8|0
1649037240000|2022-04-04 01:54:00|44531.8|44491.8|44521.3|44481.3|44531.8|44491.8|44520|44480|17
1649037260000|2022-04-04 01:54:20|44550.4|44510.4|44555.4|44515.4|44555.4|44515.4|44550.4|44510.4|2
1649037290000|2022-04-04 01:54:50|44551.8|44511.8|44551.8|44511.8|44551.8|44511.8|44551.8|44511.8|1
1649037390000|2022-04-04 01:56:30|44548.6|44508.6|44548.6|44508.6|44548.6|44508.6|44548.6|44508.6|0
1649037400000|2022-04-04 01:56:40|44551.8|44511.8|44554.9|44514.9|44554.9|44514.9|44551.8|44511.8|0
1649037440000|2022-04-04 01:57:20|44551.8|44511.8|44554.9|44514.9|44554.9|44514.9|44551.8|44511.8|0
1649037450000|2022-04-04 01:57:30|44551.8|44511.8|44551.8|44511.8|44551.8|44511.8|44551.8|44511.8|0
1649037460000|2022-04-04 01:57:40|44558.6|44518.6|44558.6|44518.6|44558.6|44518.6|44556.8|44516.8|0
1649037470000|2022-04-04 01:57:50|44556.8|44516.8|44556.8|44516.8|44556.8|44516.8|44556.8|44516.8|1
1649037480000|2022-04-04 01:58:00|44554.9|44514.9|44551.8|44511.8|44554.9|44514.9|44548.6|44508.6|0
1649037500000|2022-04-04 01:58:20|44556.8|44516.8|44553.6|44513.6|44556.8|44516.8|44553.6|44513.6|0
1649037530000|2022-04-04 01:58:50|||||||||1
1649037540000|2022-04-04 01:59:00|44551.7|44511.7|44548.6|44508.6|44551.7|44511.7|44548.6|44508.6|0
1649037550000|2022-04-04 01:59:10|44545.4|44505.4|44545.4|44505.4|44545.4|44505.4|44545.4|44505.4|0
1649037560000|2022-04-04 01:59:20|44549.9|44509.9|44549.9|44509.9|44549.9|44509.9|44549.9|44509.9|11
1649037570000|2022-04-04 01:59:30|44553.6|44513.6|44548.6|44508.6|44553.6|44513.6|44548.6|44508.6|16
1649037580000|2022-04-04 01:59:40|44545.4|44505.4|44548.6|44508.6|44548.6|44508.6|44545.4|44505.4|0
1649037590000|2022-04-04 01:59:50|44551.7|44511.7|44548.6|44508.6|44551.7|44511.7|44548.6|44508.6|0
1649037600000|2022-04-04 02:00:00|44551.7|44511.7|44551.7|44511.7|44551.7|44511.7|44551.7|44511.7|0
1649037610000|2022-04-04 02:00:10|44548.6|44508.6|44548.6|44508.6|44548.6|44508.6|44548.6|44508.6|0
1649037630000|2022-04-04 02:00:30|44545.4|44505.4|44551.7|44511.7|44551.7|44511.7|44545.4|44505.4|0
1649037660000|2022-04-04 02:01:00|44548.6|44508.6|44548.6|44508.6|44548.6|44508.6|44548.6|44508.6|0
1649037680000|2022-04-04 02:01:20|44554.9|44514.9|44548.6|44508.6|44554.9|44514.9|44548.6|44508.6|0
1649037690000|2022-04-04 02:01:30|44550.4|44510.4|44554.9|44514.9|44554.9|44514.9|44548.6|44508.6|4
1649037720000|2022-04-04 02:02:00|44556.7|44516.7|44559.9|44519.9|44559.9|44519.9|44556.7|44516.7|0
1649037730000|2022-04-04 02:02:10|44564.9|44524.9|44566.7|44526.7|44566.7|44526.7|44564.9|44524.9|6
1649037740000|2022-04-04 02:02:20|44581.7|44541.7|44591.7|44551.7|44591.7|44551.7|44581.7|44541.7|15
1649037750000|2022-04-04 02:02:30|44595.4|44555.4|44585.4|44545.4|44595.4|44555.4|44585.4|44545.4|6
1649037760000|2022-04-04 02:02:40|44588.5|44548.5|44590.4|44550.4|44593.5|44553.5|44575.4|44535.4|6
1649037770000|2022-04-04 02:02:50|44588.5|44548.5|44600.4|44560.4|44600.4|44560.4|44585.4|44545.4|0
1649037780000|2022-04-04 02:03:00|44598.5|44558.5|44610.4|44570.4|44615.4|44575.4|44595.4|44555.4|13
1649037800000|2022-04-04 02:03:20|44615.4|44575.4|44615.4|44575.4|44615.4|44575.4|44615.4|44575.4|0
1649037810000|2022-04-04 02:03:30|44610.4|44570.4|44610.4|44570.4|44610.4|44570.4|44610.4|44570.4|1
1649037850000|2022-04-04 02:04:10|||||||||1
1649037890000|2022-04-04 02:04:50|||||||||1
1649037900000|2022-04-04 02:05:00|44610.3|44570.3|44610.3|44570.3|44610.3|44570.3|44610.3|44570.3|0
1649037950000|2022-04-04 02:05:50|44623|44583|44645.3|44605.3|44645.3|44605.3|44623|44583|18
1649037970000|2022-04-04 02:06:10|44648.5|44608.5|44653.5|44613.5|44655.3|44615.3|44648.5|44608.5|4
1649037980000|2022-04-04 02:06:20|44650.3|44610.3|44650.3|44610.3|44650.3|44610.3|44650.3|44610.3|0
1649037990000|2022-04-04 02:06:30|44646.7|44606.7|44655.3|44615.3|44655.3|44615.3|44646.7|44606.7|1
1649038000000|2022-04-04 02:06:40|44658.5|44618.5|44653.5|44613.5|44658.5|44618.5|44653.5|44613.5|2
1649038010000|2022-04-04 02:06:50|44651.7|44611.7|44646.7|44606.7|44651.7|44611.7|44646.7|44606.7|3
1649038080000|2022-04-04 02:08:00|44641.7|44601.7|44641.7|44601.7|44641.7|44601.7|44641.7|44601.7|1
1649038090000|2022-04-04 02:08:10|44638.5|44598.5|44655.3|44615.3|44655.3|44615.3|44638.5|44598.5|7
1649038100000|2022-04-04 02:08:20|44658.5|44618.5|44670.3|44630.3|44670.3|44630.3|44658.5|44618.5|10
1649038110000|2022-04-04 02:08:30|44680.3|44640.3|44668.5|44628.5|44683.5|44643.5|44668.5|44628.5|6
1649038160000|2022-04-04 02:09:20|44655.3|44615.3|44656.7|44616.7|44656.7|44616.7|44655.3|44615.3|1
1649038180000|2022-04-04 02:09:40|44658.5|44618.5|44658.5|44618.5|44658.5|44618.5|44658.5|44618.5|1
1649038200000|2022-04-04 02:10:00|44660.3|44620.3|44663.5|44623.5|44663.5|44623.5|44660.3|44620.3|0
1649038240000|2022-04-04 02:10:40|44665.3|44625.3|44671.7|44631.7|44671.7|44631.7|44665.3|44625.3|1
1649038260000|2022-04-04 02:11:00|44666.7|44626.7|44666.7|44626.7|44666.7|44626.7|44666.7|44626.7|1
1649038270000|2022-04-04 02:11:10|44664.8|44624.8|44658.5|44618.5|44664.8|44624.8|44658.5|44618.5|0
1649038290000|2022-04-04 02:11:30|44661.7|44621.7|44668.5|44628.5|44668.5|44628.5|44661.7|44621.7|19
1649038300000|2022-04-04 02:11:40|44674.8|44634.8|44671.6|44631.6|44674.8|44634.8|44671.6|44631.6|0
1649038310000|2022-04-04 02:11:50|44678.5|44638.5|44681.6|44641.6|44683.5|44643.5|44678.5|44638.5|6
1649038320000|2022-04-04 02:12:00|44683.5|44643.5|44673.5|44633.5|44683.5|44643.5|44673.5|44633.5|11
1649038330000|2022-04-04 02:12:10|44685.3|44645.3|44685.3|44645.3|44685.3|44645.3|44685.3|44645.3|2
1649038350000|2022-04-04 02:12:30|44683.5|44643.5|44683.5|44643.5|44683.5|44643.5|44683.5|44643.5|0
1649038360000|2022-04-04 02:12:40|44685.3|44645.3|44685.3|44645.3|44685.3|44645.3|44685.3|44645.3|1
1649038380000|2022-04-04 02:13:00|44690.3|44650.3|44685.3|44645.3|44690.3|44650.3|44685.3|44645.3|1
1649038390000|2022-04-04 02:13:10|44694.8|44654.8|44685.3|44645.3|44694.8|44654.8|44683.5|44643.5|3
1649038400000|2022-04-04 02:13:20|44698.5|44658.5|44698.5|44658.5|44698.5|44658.5|44698.5|44658.5|1
1649038420000|2022-04-04 02:13:40|44700.3|44660.3|44725.3|44685.3|44725.3|44685.3|44700.3|44660.3|5
1649038430000|2022-04-04 02:13:50|44728.5|44688.5|44725.3|44685.3|44728.5|44688.5|44725.3|44685.3|0
1649038440000|2022-04-04 02:14:00|||||||||3
1649038450000|2022-04-04 02:14:10|44727.1|44687.1|44732.1|44692.1|44732.1|44692.1|44727.1|44687.1|14
1649038460000|2022-04-04 02:14:20|44727.1|44687.1|44745.7|44705.7|44745.7|44705.7|44727.1|44687.1|11
1649038470000|2022-04-04 02:14:30|44748.9|44708.9|44743.9|44703.9|44748.9|44708.9|44743.9|44703.9|2
1649038480000|2022-04-04 02:14:40|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|44752.1|44712.1|6
1649038490000|2022-04-04 02:14:50|44735.3|44695.3|44735.3|44695.3|44735.3|44695.3|44735.3|44695.3|1
1649038500000|2022-04-04 02:15:00|44732.1|44692.1|44717.1|44677.1|44732.1|44692.1|44716.6|44676.6|3
1649038530000|2022-04-04 02:15:30|44720.3|44680.3|44720.3|44680.3|44720.3|44680.3|44720.3|44680.3|0
1649038540000|2022-04-04 02:15:40|44703.4|44663.4|44703.4|44663.4|44703.4|44663.4|44703.4|44663.4|3
1649038550000|2022-04-04 02:15:50|44709.8|44669.8|44718.9|44678.9|44718.9|44678.9|44709.8|44669.8|3
1649038560000|2022-04-04 02:16:00|44722.1|44682.1|44722.1|44682.1|44722.1|44682.1|44722.1|44682.1|0
1649038610000|2022-04-04 02:16:50|44727.1|44687.1|44722.1|44682.1|44727.1|44687.1|44720.3|44680.3|2
1649038620000|2022-04-04 02:17:00|44725.3|44685.3|44723.9|44683.9|44727.1|44687.1|44723.9|44683.9|1
1649038630000|2022-04-04 02:17:10|44720.3|44680.3|44720.3|44680.3|44720.3|44680.3|44720.3|44680.3|1
1649038640000|2022-04-04 02:17:20|44722.1|44682.1|44733.4|44693.4|44733.4|44693.4|44722.1|44682.1|0
1649038660000|2022-04-04 02:17:40|44731.6|44691.6|44731.6|44691.6|44731.6|44691.6|44731.6|44691.6|0
1649038670000|2022-04-04 02:17:50|44733.4|44693.4|44735.2|44695.2|44735.2|44695.2|44733.4|44693.4|1
1649038680000|2022-04-04 02:18:00|44733.4|44693.4|44733.4|44693.4|44733.4|44693.4|44733.4|44693.4|1
1649038690000|2022-04-04 02:18:10|44720.2|44680.2|44720.2|44680.2|44720.2|44680.2|44720.2|44680.2|0
1649038700000|2022-04-04 02:18:20|44722.1|44682.1|44725.2|44685.2|44725.2|44685.2|44722.1|44682.1|0
1649038710000|2022-04-04 02:18:30|44722.1|44682.1|44720.2|44680.2|44722.1|44682.1|44720.2|44680.2|0
1649038740000|2022-04-04 02:19:00|44715.2|44675.2|44713.4|44673.4|44715.2|44675.2|44710.2|44670.2|3
1649038750000|2022-04-04 02:19:10|44710.2|44670.2|44708.4|44668.4|44710.2|44670.2|44708.4|44668.4|2
1649038760000|2022-04-04 02:19:20|44703.4|44663.4|44708.4|44668.4|44713.4|44673.4|44703.4|44663.4|1
1649038790000|2022-04-04 02:19:50|44718.4|44678.4|44718.4|44678.4|44718.4|44678.4|44718.4|44678.4|2
1649038830000|2022-04-04 02:20:30|44716.6|44676.6|44718.4|44678.4|44718.4|44678.4|44716.6|44676.6|0
1649038850000|2022-04-04 02:20:50|44723.4|44683.4|44728.4|44688.4|44728.4|44688.4|44718.4|44678.4|3
1649038870000|2022-04-04 02:21:10|44726.6|44686.6|44728.4|44688.4|44728.4|44688.4|44726.6|44686.6|1
1649038890000|2022-04-04 02:21:30|44734.7|44694.7|44730.2|44690.2|44734.7|44694.7|44730.2|44690.2|3
1649038900000|2022-04-04 02:21:40|44728.4|44688.4|44728.4|44688.4|44728.4|44688.4|44728.4|44688.4|0
1649038950000|2022-04-04 02:22:30|44723.4|44683.4|44723.4|44683.4|44723.4|44683.4|44723.4|44683.4|0
1649038960000|2022-04-04 02:22:40|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|0
1649038970000|2022-04-04 02:22:50|44723.4|44683.4|44721.6|44681.6|44724.7|44684.7|44721.6|44681.6|2
1649039010000|2022-04-04 02:23:30|44724.7|44684.7|44724.7|44684.7|44724.7|44684.7|44724.7|44684.7|0
1649039050000|2022-04-04 02:24:10|44726.5|44686.5|44726.5|44686.5|44726.5|44686.5|44721.5|44681.5|1
1649039070000|2022-04-04 02:24:30|44721.5|44681.5|44721.5|44681.5|44721.5|44681.5|44721.5|44681.5|1
1649039090000|2022-04-04 02:24:50|44718.4|44678.4|44718.4|44678.4|44718.4|44678.4|44718.4|44678.4|0
1649039100000|2022-04-04 02:25:00|44721.5|44681.5|44709.7|44669.7|44721.5|44681.5|44709.7|44669.7|0
1649039110000|2022-04-04 02:25:10|44718.4|44678.4|44706.5|44666.5|44721.5|44681.5|44706.5|44666.5|1
1649039130000|2022-04-04 02:25:30|44718.4|44678.4|44718.4|44678.4|44718.4|44678.4|44718.4|44678.4|0
1649039140000|2022-04-04 02:25:40|44716.5|44676.5|44716.5|44676.5|44716.5|44676.5|44716.5|44676.5|0
1649039150000|2022-04-04 02:25:50|44701.5|44661.5|44701.5|44661.5|44701.5|44661.5|44699.7|44659.7|2
1649039160000|2022-04-04 02:26:00|44703.4|44663.4|44708.4|44668.4|44708.4|44668.4|44703.4|44663.4|0
1649039170000|2022-04-04 02:26:10|44706.5|44666.5|44706.5|44666.5|44706.5|44666.5|44706.5|44666.5|0
1649039210000|2022-04-04 02:26:50|44696.5|44656.5|44701.5|44661.5|44701.5|44661.5|44696.5|44656.5|2
1649039220000|2022-04-04 02:27:00|44696.5|44656.5|44696.5|44656.5|44696.5|44656.5|44696.5|44656.5|0
1649039240000|2022-04-04 02:27:20|44698.3|44658.3|44698.3|44658.3|44698.3|44658.3|44698.3|44658.3|0
1649039250000|2022-04-04 02:27:30|44696.5|44656.5|44698.3|44658.3|44698.3|44658.3|44696.5|44656.5|0
1649039260000|2022-04-04 02:27:40|44701.5|44661.5|44698.3|44658.3|44701.5|44661.5|44698.3|44658.3|0
1649039270000|2022-04-04 02:27:50|44696.5|44656.5|44696.5|44656.5|44696.5|44656.5|44696.5|44656.5|0
1649039280000|2022-04-04 02:28:00|44689.7|44649.7|44679.7|44639.7|44691.5|44651.5|44674.7|44634.7|7
1649039290000|2022-04-04 02:28:10|44674.7|44634.7|44674.7|44634.7|44674.7|44634.7|44674.7|44634.7|2
1649039310000|2022-04-04 02:28:30|44677.9|44637.9|44677.9|44637.9|44677.9|44637.9|44677.9|44637.9|0
1649039320000|2022-04-04 02:28:40|44674.7|44634.7|44674.7|44634.7|44677.9|44637.9|44674.7|44634.7|0
1649039350000|2022-04-04 02:29:10|44672.9|44632.9|44674.7|44634.7|44679.7|44639.7|44672.9|44632.9|1
1649039370000|2022-04-04 02:29:30|44677.9|44637.9|44677.9|44637.9|44677.9|44637.9|44677.9|44637.9|0
1649039380000|2022-04-04 02:29:40|44674.7|44634.7|44677.9|44637.9|44677.9|44637.9|44674.7|44634.7|0
1649039440000|2022-04-04 02:30:40|44674.7|44634.7|44674.7|44634.7|44677.9|44637.9|44674.7|44634.7|0
1649039450000|2022-04-04 02:30:50|44677.9|44637.9|44657.9|44617.9|44677.9|44637.9|44657.9|44617.9|1
1649039460000|2022-04-04 02:31:00|44657.8|44617.8|44659.7|44619.7|44659.7|44619.7|44657.8|44617.8|0
1649039470000|2022-04-04 02:31:10|44667.8|44627.8|44667.8|44627.8|44667.8|44627.8|44667.8|44627.8|2
1649039480000|2022-04-04 02:31:20|44666|44626|44667.8|44627.8|44667.8|44627.8|44664.7|44624.7|1
1649039520000|2022-04-04 02:32:00|44669.7|44629.7|44689.7|44649.7|44689.7|44649.7|44669.7|44629.7|4
1649039540000|2022-04-04 02:32:20|44686.5|44646.5|44686.5|44646.5|44686.5|44646.5|44686.5|44646.5|0
1649039550000|2022-04-04 02:32:30|44691.5|44651.5|44691.5|44651.5|44691.5|44651.5|44691.5|44651.5|0
1649039560000|2022-04-04 02:32:40|44689.7|44649.7|44689.7|44649.7|44689.7|44649.7|44689.7|44649.7|0
1649039570000|2022-04-04 02:32:50|44694.7|44654.7|44691.5|44651.5|44694.7|44654.7|44691.5|44651.5|1
1649039580000|2022-04-04 02:33:00|44688.3|44648.3|44691.5|44651.5|44691.5|44651.5|44688.3|44648.3|0
1649039590000|2022-04-04 02:33:10|44694.7|44654.7|44697.8|44657.8|44697.8|44657.8|44694.7|44654.7|10
1649039600000|2022-04-04 02:33:20|44709.7|44669.7|44717.8|44677.8|44717.8|44677.8|44709.7|44669.7|7
1649039610000|2022-04-04 02:33:30|44722.8|44682.8|44722.8|44682.8|44722.8|44682.8|44722.8|44682.8|1
1649039620000|2022-04-04 02:33:40|44724.7|44684.7|44727.8|44687.8|44727.8|44687.8|44724.7|44684.7|0
1649039630000|2022-04-04 02:33:50|44722.8|44682.8|44721|44681|44722.8|44682.8|44721|44681|11
1649039640000|2022-04-04 02:34:00|44722.8|44682.8|44722.8|44682.8|44722.8|44682.8|44722.8|44682.8|0
1649039750000|2022-04-04 02:35:50|44721|44681|44721|44681|44721|44681|44721|44681|0
1649039850000|2022-04-04 02:37:30|44722.8|44682.8|44727.8|44687.8|44727.8|44687.8|44722.8|44682.8|0
1649039900000|2022-04-04 02:38:20|||||||||2
1649039910000|2022-04-04 02:38:30|44726|44686|44721|44681|44726|44686|44721|44681|0
1649039920000|2022-04-04 02:38:40|44719.1|44679.1|44721|44681|44721|44681|44719.1|44679.1|1
1649039940000|2022-04-04 02:39:00|44717.8|44677.8|44717.8|44677.8|44717.8|44677.8|44717.8|44677.8|0
1649039970000|2022-04-04 02:39:30|44716|44676|44711|44671|44716|44676|44711|44671|0
1649039980000|2022-04-04 02:39:40|44707.8|44667.8|44707.8|44667.8|44707.8|44667.8|44707.8|44667.8|0
1649039990000|2022-04-04 02:39:50|44719.1|44679.1|44707.8|44667.8|44719.1|44679.1|44707.8|44667.8|0
1649040000000|2022-04-04 02:40:00|44706|44666|44706|44666|44706|44666|44706|44666|0
1649040030000|2022-04-04 02:40:30|44711|44671|44711|44671|44711|44671|44711|44671|2
1649040040000|2022-04-04 02:40:40|44707.8|44667.8|44707.8|44667.8|44707.8|44667.8|44707.8|44667.8|0
1649040050000|2022-04-04 02:40:50|||||||||1
1649040070000|2022-04-04 02:41:10|44705.9|44665.9|44705.9|44665.9|44705.9|44665.9|44705.9|44665.9|0
1649040090000|2022-04-04 02:41:30|44702.8|44662.8|44697.8|44657.8|44702.8|44662.8|44697.8|44657.8|1
1649040110000|2022-04-04 02:41:50|44699.6|44659.6|44704.6|44664.6|44704.6|44664.6|44699.6|44659.6|0
1649040120000|2022-04-04 02:42:00|44707.8|44667.8|44707.8|44667.8|44707.8|44667.8|44707.8|44667.8|0
1649040140000|2022-04-04 02:42:20|44705.9|44665.9|44705.9|44665.9|44705.9|44665.9|44705.9|44665.9|0
1649040160000|2022-04-04 02:42:40|44707.8|44667.8|44707.8|44667.8|44707.8|44667.8|44707.8|44667.8|0
1649040170000|2022-04-04 02:42:50|44705.9|44665.9|44705.9|44665.9|44705.9|44665.9|44705.9|44665.9|0
1649040180000|2022-04-04 02:43:00|44690.9|44650.9|44689.1|44649.1|44694.6|44654.6|44689.1|44649.1|4
1649040190000|2022-04-04 02:43:10|44685.9|44645.9|44685.9|44645.9|44697.8|44657.8|44679.1|44639.1|7
1649040220000|2022-04-04 02:43:40|44684.1|44644.1|44684.1|44644.1|44684.1|44644.1|44680.9|44640.9|0
1649040240000|2022-04-04 02:44:00|44682.3|44642.3|44684.1|44644.1|44684.1|44644.1|44675.9|44635.9|2
1649040250000|2022-04-04 02:44:10|44685.9|44645.9|44697.7|44657.7|44697.7|44657.7|44685.9|44645.9|3
1649040260000|2022-04-04 02:44:20|44692.3|44652.3|44694.1|44654.1|44694.1|44654.1|44692.3|44652.3|8
1649040270000|2022-04-04 02:44:30|44690.9|44650.9|44690.9|44650.9|44690.9|44650.9|44690.9|44650.9|1
1649040280000|2022-04-04 02:44:40|44689.1|44649.1|44689.1|44649.1|44689.1|44649.1|44689.1|44649.1|2
1649040400000|2022-04-04 02:46:40|44687.3|44647.3|44679.1|44639.1|44687.3|44647.3|44679.1|44639.1|0
1649040420000|2022-04-04 02:47:00|44677.3|44637.3|44674.1|44634.1|44677.3|44637.3|44674.1|44634.1|0
1649040430000|2022-04-04 02:47:10|44669.1|44629.1|44669.1|44629.1|44669.1|44629.1|44669.1|44629.1|1
1649040440000|2022-04-04 02:47:20|44672.3|44632.3|44675.9|44635.9|44679.1|44639.1|44672.3|44632.3|1
1649040470000|2022-04-04 02:47:50|44672.3|44632.3|44702.7|44662.7|44702.7|44662.7|44672.3|44632.3|4
1649040490000|2022-04-04 02:48:10|44699.1|44659.1|44690.9|44650.9|44699.1|44659.1|44690.9|44650.9|0
1649040500000|2022-04-04 02:48:20|44707.7|44667.7|44707.7|44667.7|44707.7|44667.7|44707.7|44667.7|1
1649040520000|2022-04-04 02:48:40|44705.9|44665.9|44705.9|44665.9|44705.9|44665.9|44705.9|44665.9|0
1649040540000|2022-04-04 02:49:00|44702.7|44662.7|44694.1|44654.1|44702.7|44662.7|44694.1|44654.1|0
1649040590000|2022-04-04 02:49:50|44695.9|44655.9|44695.9|44655.9|44695.9|44655.9|44695.9|44655.9|0
1649040640000|2022-04-04 02:50:40|44690.9|44650.9|44690.9|44650.9|44690.9|44650.9|44690.9|44650.9|1
1649040650000|2022-04-04 02:50:50|44684.5|44644.5|44675.9|44635.9|44684.5|44644.5|44675.9|44635.9|3
1649040660000|2022-04-04 02:51:00|44674|44634|44674|44634|44674|44634|44674|44634|0
1649040670000|2022-04-04 02:51:10|44672.2|44632.2|44664|44624|44672.2|44632.2|44664|44624|0
1649040690000|2022-04-04 02:51:30|44660.9|44620.9|44660.9|44620.9|44660.9|44620.9|44660.9|44620.9|0
1649040700000|2022-04-04 02:51:40|44664|44624|44664|44624|44664|44624|44664|44624|0
1649040720000|2022-04-04 02:52:00|44667.7|44627.7|44667.7|44627.7|44667.7|44627.7|44667.7|44627.7|3
1649040730000|2022-04-04 02:52:10|44670.9|44630.9|44670.9|44630.9|44670.9|44630.9|44665.9|44625.9|0
1649040770000|2022-04-04 02:52:50|44669|44629|44670.9|44630.9|44670.9|44630.9|44665.9|44625.9|3
1649040820000|2022-04-04 02:53:40|44670.8|44630.8|44672.7|44632.7|44672.7|44632.7|44670.8|44630.8|0
1649040870000|2022-04-04 02:54:30|44670.8|44630.8|44670.8|44630.8|44670.8|44630.8|44670.8|44630.8|0
1649040900000|2022-04-04 02:55:00|44667.7|44627.7|44667.7|44627.7|44667.7|44627.7|44667.7|44627.7|0
1649040990000|2022-04-04 02:56:30|44667.6|44627.6|44667.6|44627.6|44667.6|44627.6|44667.6|44627.6|0
1649041000000|2022-04-04 02:56:40|44670.8|44630.8|44670.8|44630.8|44670.8|44630.8|44667.6|44627.6|2
1649041030000|2022-04-04 02:57:10|44667.6|44627.6|44670.8|44630.8|44670.8|44630.8|44667.6|44627.6|0
1649041050000|2022-04-04 02:57:30|44669|44629|44669|44629|44669|44629|44669|44629|1
1649041060000|2022-04-04 02:57:40|44665.8|44625.8|44665.8|44625.8|44665.8|44625.8|44665.8|44625.8|0
1649041110000|2022-04-04 02:58:30|44669|44629|44669|44629|44669|44629|44669|44629|0
1649041140000|2022-04-04 02:59:00|44670.8|44630.8|44674|44634|44674|44634|44670.8|44630.8|0
1649041150000|2022-04-04 02:59:10|44670.8|44630.8|44670.8|44630.8|44670.8|44630.8|44669|44629|0
1649041170000|2022-04-04 02:59:30|44674|44634|44669|44629|44674|44634|44669|44629|0
1649041180000|2022-04-04 02:59:40|44670.8|44630.8|44670.8|44630.8|44670.8|44630.8|44670.8|44630.8|1
1649041210000|2022-04-04 03:00:10|44664|44624|44664|44624|44664|44624|44664|44624|0
1649041220000|2022-04-04 03:00:20|44669|44629|44669|44629|44669|44629|44669|44629|0
1649041340000|2022-04-04 03:02:20|44674|44634|44670.8|44630.8|44674|44634|44669|44629|0
1649041350000|2022-04-04 03:02:30|44674|44634|44674|44634|44674|44634|44674|44634|0
1649041360000|2022-04-04 03:02:40|44664.4|44624.4|44674|44634|44674|44634|44664.4|44624.4|2
1649041420000|2022-04-04 03:03:40|44675.8|44635.8|44680.8|44640.8|44685.8|44645.8|44675.8|44635.8|7
1649041430000|2022-04-04 03:03:50|44685.8|44645.8|44685.8|44645.8|44685.8|44645.8|44685.8|44645.8|0
1649041440000|2022-04-04 03:04:00|44683.9|44643.9|44685.8|44645.8|44685.8|44645.8|44683.9|44643.9|0
1649041470000|2022-04-04 03:04:30|44680.8|44640.8|44677.6|44637.6|44680.8|44640.8|44677.6|44637.6|0
1649041480000|2022-04-04 03:04:40|44680.8|44640.8|44682.6|44642.6|44685.8|44645.8|44680.8|44640.8|0
1649041520000|2022-04-04 03:05:20|44684.4|44644.4|44682.6|44642.6|44684.4|44644.4|44680.8|44640.8|1
1649041540000|2022-04-04 03:05:40|44680.8|44640.8|44675.8|44635.8|44680.8|44640.8|44675.8|44635.8|1
1649041560000|2022-04-04 03:06:00|44678.9|44638.9|44678.9|44638.9|44678.9|44638.9|44678.9|44638.9|0
1649041630000|2022-04-04 03:07:10|44675.7|44635.7|44675.7|44635.7|44675.7|44635.7|44675.7|44635.7|0
1649041660000|2022-04-04 03:07:40|44678.9|44638.9|44678.9|44638.9|44678.9|44638.9|44678.9|44638.9|0
1649041670000|2022-04-04 03:07:50|44675.7|44635.7|44678.9|44638.9|44678.9|44638.9|44675.7|44635.7|2
1649041740000|2022-04-04 03:09:00|44675.7|44635.7|44678.9|44638.9|44678.9|44638.9|44675.7|44635.7|0
1649041750000|2022-04-04 03:09:10|44675.7|44635.7|44678.9|44638.9|44678.9|44638.9|44675.7|44635.7|0
1649041920000|2022-04-04 03:12:00|44675.7|44635.7|44678.9|44638.9|44678.9|44638.9|44675.7|44635.7|0
1649041940000|2022-04-04 03:12:20|44675.7|44635.7|44675.7|44635.7|44675.7|44635.7|44675.7|44635.7|0
1649041970000|2022-04-04 03:12:50|44678.9|44638.9|44678.9|44638.9|44678.9|44638.9|44678.9|44638.9|0
1649042030000|2022-04-04 03:13:50|44673.9|44633.9|44673.9|44633.9|44673.9|44633.9|44673.9|44633.9|0
1649042100000|2022-04-04 03:15:00|||||||||1
1649042130000|2022-04-04 03:15:30|44672|44632|44673.9|44633.9|44673.9|44633.9|44672|44632|1
1649042160000|2022-04-04 03:16:00|44675.7|44635.7|44678.9|44638.9|44683.9|44643.9|44675.7|44635.7|1
1649042180000|2022-04-04 03:16:20|44680.7|44640.7|44683.9|44643.9|44683.9|44643.9|44680.7|44640.7|0
1649042190000|2022-04-04 03:16:30|44680.7|44640.7|44673.9|44633.9|44683.9|44643.9|44673.9|44633.9|1
1649042210000|2022-04-04 03:16:50|44673.8|44633.8|44673.8|44633.8|44673.8|44633.8|44673.8|44633.8|2
1649042280000|2022-04-04 03:18:00|44675.7|44635.7|44673.8|44633.8|44675.7|44635.7|44673.8|44633.8|0
1649042290000|2022-04-04 03:18:10|44677|44637|44680.7|44640.7|44683.8|44643.8|44673.8|44633.8|0
1649042300000|2022-04-04 03:18:20|44683.8|44643.8|44683.8|44643.8|44683.8|44643.8|44683.8|44643.8|0
1649042340000|2022-04-04 03:19:00|44673.8|44633.8|44673.8|44633.8|44673.8|44633.8|44673.8|44633.8|2
1649042410000|2022-04-04 03:20:10|44678.8|44638.8|44678.8|44638.8|44678.8|44638.8|44678.8|44638.8|0
1649042430000|2022-04-04 03:20:30|44673.8|44633.8|44678.8|44638.8|44678.8|44638.8|44673.8|44633.8|0
1649042450000|2022-04-04 03:20:50|44683.8|44643.8|44683.8|44643.8|44683.8|44643.8|44683.8|44643.8|0
1649042480000|2022-04-04 03:21:20|44693.8|44653.8|44693.8|44653.8|44693.8|44653.8|44693.8|44653.8|2
1649042520000|2022-04-04 03:22:00|44703.8|44663.8|44703.8|44663.8|44703.8|44663.8|44703.8|44663.8|1
1649042530000|2022-04-04 03:22:10|44705.6|44665.6|44693.8|44653.8|44705.6|44665.6|44693.8|44653.8|2
1649042560000|2022-04-04 03:22:40|44683.8|44643.8|44683.8|44643.8|44683.8|44643.8|44683.8|44643.8|4
1649042590000|2022-04-04 03:23:10|44693.8|44653.8|44693.8|44653.8|44693.8|44653.8|44693.8|44653.8|1
1649042650000|2022-04-04 03:24:10|||||||||1
1649042700000|2022-04-04 03:25:00|44692|44652|44683.8|44643.8|44692|44652|44683.8|44643.8|0
1649042720000|2022-04-04 03:25:20|44680.6|44640.6|44683.8|44643.8|44683.8|44643.8|44680.6|44640.6|0
1649042730000|2022-04-04 03:25:30|44693.8|44653.8|44693.8|44653.8|44693.8|44653.8|44690.6|44650.6|1
1649042740000|2022-04-04 03:25:40|44698.8|44658.8|44690.6|44650.6|44698.8|44658.8|44690.6|44650.6|1
1649042760000|2022-04-04 03:26:00|44695.6|44655.6|44695.6|44655.6|44695.6|44655.6|44695.6|44655.6|0
1649042770000|2022-04-04 03:26:10|44690.6|44650.6|44695.6|44655.6|44695.6|44655.6|44690.6|44650.6|0
1649042790000|2022-04-04 03:26:30|44700.6|44660.6|44700.6|44660.6|44700.6|44660.6|44700.6|44660.6|0
1649042800000|2022-04-04 03:26:40|44697.4|44657.4|44700.6|44660.6|44700.6|44660.6|44697.4|44657.4|0
1649042830000|2022-04-04 03:27:10|44705.6|44665.6|44710.6|44670.6|44713.8|44673.8|44705.6|44665.6|7
1649042840000|2022-04-04 03:27:20|44712.4|44672.4|44710.6|44670.6|44712.4|44672.4|44710.6|44670.6|1
1649042850000|2022-04-04 03:27:30|44712.4|44672.4|44712.4|44672.4|44712.4|44672.4|44712.4|44672.4|0
1649042870000|2022-04-04 03:27:50|44714.2|44674.2|44717.4|44677.4|44717.4|44677.4|44714.2|44674.2|2
1649042880000|2022-04-04 03:28:00|44714.2|44674.2|44712.4|44672.4|44714.2|44674.2|44712.4|44672.4|0
1649042890000|2022-04-04 03:28:10|44714.2|44674.2|44714.2|44674.2|44714.2|44674.2|44714.2|44674.2|0
1649042920000|2022-04-04 03:28:40|44712.4|44672.4|44712.4|44672.4|44712.4|44672.4|44712.4|44672.4|0
1649042950000|2022-04-04 03:29:10|44714.2|44674.2|44714.2|44674.2|44714.2|44674.2|44714.2|44674.2|0
1649042980000|2022-04-04 03:29:40|44712.4|44672.4|44712.4|44672.4|44712.4|44672.4|44712.4|44672.4|0
1649043000000|2022-04-04 03:30:00|44710.6|44670.6|44705.6|44665.6|44710.6|44670.6|44702.4|44662.4|1
1649043010000|2022-04-04 03:30:10|44707.4|44667.4|44710.6|44670.6|44712.4|44672.4|44707.4|44667.4|1
1649043030000|2022-04-04 03:30:30|44712.4|44672.4|44710.6|44670.6|44712.4|44672.4|44710.6|44670.6|0
1649043040000|2022-04-04 03:30:40|44707.4|44667.4|44707.4|44667.4|44712.4|44672.4|44707.4|44667.4|1
1649043070000|2022-04-04 03:31:10|44702.4|44662.4|44702.4|44662.4|44702.4|44662.4|44702.4|44662.4|0
1649043110000|2022-04-04 03:31:50|44710.6|44670.6|44710.6|44670.6|44710.6|44670.6|44710.6|44670.6|0
1649043130000|2022-04-04 03:32:10|44707.4|44667.4|44702.4|44662.4|44707.4|44667.4|44702.4|44662.4|0
1649043170000|2022-04-04 03:32:50|44700.5|44660.5|44700.5|44660.5|44700.5|44660.5|44700.5|44660.5|3
1649043180000|2022-04-04 03:33:00|44697.4|44657.4|44700.5|44660.5|44700.5|44660.5|44695.5|44655.5|1
1649043190000|2022-04-04 03:33:10|44697.4|44657.4|44692.4|44652.4|44697.4|44657.4|44692.4|44652.4|0
1649043210000|2022-04-04 03:33:30|44697.4|44657.4|44697.4|44657.4|44697.4|44657.4|44697.4|44657.4|2
1649043220000|2022-04-04 03:33:40|44694.2|44654.2|44694.2|44654.2|44694.2|44654.2|44694.2|44654.2|0
1649043270000|2022-04-04 03:34:30|44692.3|44652.3|44692.3|44652.3|44692.3|44652.3|44692.3|44652.3|0
1649043280000|2022-04-04 03:34:40|44682.3|44642.3|44682.3|44642.3|44682.3|44642.3|44682.3|44642.3|1
1649043290000|2022-04-04 03:34:50|44678.7|44638.7|44687.3|44647.3|44690.5|44650.5|44678.7|44638.7|1
1649043360000|2022-04-04 03:36:00|44690.5|44650.5|44690.5|44650.5|44690.5|44650.5|44690.5|44650.5|0
1649043370000|2022-04-04 03:36:10|44692.3|44652.3|44694.2|44654.2|44697.3|44657.3|44692.3|44652.3|1
1649043420000|2022-04-04 03:37:00|44694.1|44654.1|44694.1|44654.1|44694.1|44654.1|44694.1|44654.1|0
1649043480000|2022-04-04 03:38:00|44697.3|44657.3|44697.3|44657.3|44697.3|44657.3|44697.3|44657.3|0
1649043490000|2022-04-04 03:38:10|44699.1|44659.1|44714.1|44674.1|44714.1|44674.1|44699.1|44659.1|1
1649043620000|2022-04-04 03:40:20|44719.1|44679.1|44704.1|44664.1|44719.1|44679.1|44704.1|44664.1|1
1649043640000|2022-04-04 03:40:40|44707.3|44667.3|44707.3|44667.3|44707.3|44667.3|44707.3|44667.3|0
1649043680000|2022-04-04 03:41:20|44710.5|44670.5|44712.3|44672.3|44712.3|44672.3|44710.5|44670.5|0
1649043710000|2022-04-04 03:41:50|44710.5|44670.5|44710.5|44670.5|44710.5|44670.5|44710.5|44670.5|0
1649043780000|2022-04-04 03:43:00|44712.3|44672.3|44714.1|44674.1|44714.1|44674.1|44712.3|44672.3|0
1649043790000|2022-04-04 03:43:10|44719.1|44679.1|44719.1|44679.1|44719.1|44679.1|44719.1|44679.1|1
1649043800000|2022-04-04 03:43:20|44717.3|44677.3|44724.1|44684.1|44724.1|44684.1|44717.3|44677.3|2
1649043820000|2022-04-04 03:43:40|44722.3|44682.3|44722.3|44682.3|44722.3|44682.3|44722.3|44682.3|0
1649043840000|2022-04-04 03:44:00|44724.1|44684.1|44724.1|44684.1|44729.1|44689.1|44724.1|44684.1|1
1649043850000|2022-04-04 03:44:10|44725.9|44685.9|44724.1|44684.1|44730.5|44690.5|44724.1|44684.1|0
1649043870000|2022-04-04 03:44:30|44729.1|44689.1|44724.1|44684.1|44729.1|44689.1|44724.1|44684.1|9
1649043900000|2022-04-04 03:45:00|44722.3|44682.3|44719.1|44679.1|44722.3|44682.3|44719.1|44679.1|0
1649043920000|2022-04-04 03:45:20|44714.1|44674.1|44714.1|44674.1|44714.1|44674.1|44712.3|44672.3|2
1649043960000|2022-04-04 03:46:00|44719.1|44679.1|44719.1|44679.1|44719.1|44679.1|44719.1|44679.1|0
1649044010000|2022-04-04 03:46:50|44720.9|44680.9|44720.9|44680.9|44720.9|44680.9|44720.9|44680.9|0
1649044080000|2022-04-04 03:48:00|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|44724.1|44684.1|0
1649044090000|2022-04-04 03:48:10|44720.9|44680.9|44720.9|44680.9|44720.9|44680.9|44720.9|44680.9|0
1649044100000|2022-04-04 03:48:20|44724.1|44684.1|44724.1|44684.1|44729.1|44689.1|44724.1|44684.1|0
1649044110000|2022-04-04 03:48:30|44720.9|44680.9|44714.1|44674.1|44720.9|44680.9|44714.1|44674.1|1
1649044170000|2022-04-04 03:49:30|44714|44674|44710.9|44670.9|44714|44674|44710.9|44670.9|0
1649044250000|2022-04-04 03:50:50|44709|44669|44709|44669|44709|44669|44709|44669|0
1649044290000|2022-04-04 03:51:30|44714|44674|44714|44674|44714|44674|44714|44674|1
1649044300000|2022-04-04 03:51:40|44715.8|44675.8|44714|44674|44715.8|44675.8|44710.8|44670.8|0
1649044360000|2022-04-04 03:52:40|44712.2|44672.2|44714|44674|44714|44674|44710.8|44670.8|1
1649044370000|2022-04-04 03:52:50|44710.8|44670.8|44714|44674|44714|44674|44710.8|44670.8|2
1649044430000|2022-04-04 03:53:50|44717.6|44677.6|44724.5|44684.5|44724.5|44684.5|44717.6|44677.6|11
1649044440000|2022-04-04 03:54:00|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|0
1649044500000|2022-04-04 03:55:00|44730.8|44690.8|44730.8|44690.8|44730.8|44690.8|44730.8|44690.8|0
1649044580000|2022-04-04 03:56:20|44735.8|44695.8|44737.6|44697.6|44737.6|44697.6|44735.8|44695.8|2
1649044600000|2022-04-04 03:56:40|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|44727.6|44687.6|1
1649044640000|2022-04-04 03:57:20|44725.8|44685.8|44725.8|44685.8|44725.8|44685.8|44725.8|44685.8|0
1649044650000|2022-04-04 03:57:30|44722.2|44682.2|44730.8|44690.8|44730.8|44690.8|44722.2|44682.2|1
1649044680000|2022-04-04 03:58:00|44725.8|44685.8|44724.4|44684.4|44725.8|44685.8|44719|44679|2
1649044690000|2022-04-04 03:58:10|44729|44689|44727.6|44687.6|44729|44689|44725.8|44685.8|0
1649044720000|2022-04-04 03:58:40|44725.8|44685.8|44725.8|44685.8|44725.8|44685.8|44725.8|44685.8|0
1649044800000|2022-04-04 04:00:00|44722.1|44682.1|44725.8|44685.8|44725.8|44685.8|44715.8|44675.8|2
1649044830000|2022-04-04 04:00:30|44727.6|44687.6|44729|44689|44730.8|44690.8|44727.6|44687.6|0
1649044840000|2022-04-04 04:00:40|44725.8|44685.8|44725.8|44685.8|44725.8|44685.8|44725.8|44685.8|0
1649044950000|2022-04-04 04:02:30|44715.8|44675.8|44708.9|44668.9|44715.8|44675.8|44708.9|44668.9|1
1649045010000|2022-04-04 04:03:30|||||||||1
1649045090000|2022-04-04 04:04:50|44707.1|44667.1|44707.1|44667.1|44707.1|44667.1|44707.1|44667.1|1
1649045100000|2022-04-04 04:05:00|44705.3|44665.3|44713.9|44673.9|44713.9|44673.9|44705.3|44665.3|1
1649045320000|2022-04-04 04:08:40|44712.1|44672.1|44717.1|44677.1|44717.1|44677.1|44712.1|44672.1|4
1649045330000|2022-04-04 04:08:50|44713.9|44673.9|44713.9|44673.9|44713.9|44673.9|44713.9|44673.9|0
1649045340000|2022-04-04 04:09:00|44727.1|44687.1|44727.1|44687.1|44727.1|44687.1|44727.1|44687.1|1
1649045370000|2022-04-04 04:09:30|44732.5|44692.5|44732.5|44692.5|44732.5|44692.5|44732.5|44692.5|4
1649045380000|2022-04-04 04:09:40|44735.7|44695.7|44738.9|44698.9|44743.9|44703.9|44735.7|44695.7|6
1649045440000|2022-04-04 04:10:40|||||||||1
1649045490000|2022-04-04 04:11:30|44740.7|44700.7|44743.9|44703.9|44743.9|44703.9|44740.7|44700.7|0
1649045500000|2022-04-04 04:11:40|44742.1|44702.1|44737.1|44697.1|44742.1|44702.1|44737.1|44697.1|1
1649045510000|2022-04-04 04:11:50|44732.1|44692.1|44732.1|44692.1|44732.1|44692.1|44732.1|44692.1|0
1649045560000|2022-04-04 04:12:40|44735.2|44695.2|44738.9|44698.9|44738.9|44698.9|44735.2|44695.2|1
1649045600000|2022-04-04 04:13:20|44740.7|44700.7|44743.9|44703.9|44743.9|44703.9|44740.7|44700.7|0
1649045640000|2022-04-04 04:14:00|44740.7|44700.7|44738.9|44698.9|44740.7|44700.7|44738.9|44698.9|0
1649045680000|2022-04-04 04:14:40|44735.7|44695.7|44732|44692|44735.7|44695.7|44732|44692|0
1649045700000|2022-04-04 04:15:00|44740.7|44700.7|44740.7|44700.7|44740.7|44700.7|44740.7|44700.7|1
1649045770000|2022-04-04 04:16:10|44737.5|44697.5|44737.5|44697.5|44737.5|44697.5|44737.5|44697.5|0
1649045820000|2022-04-04 04:17:00|44740.6|44700.6|44740.6|44700.6|44740.6|44700.6|44740.6|44700.6|0
1649045830000|2022-04-04 04:17:10|44735.6|44695.6|44735.6|44695.6|44735.6|44695.6|44735.6|44695.6|0
1649045850000|2022-04-04 04:17:30|44745.6|44705.6|44745.6|44705.6|44745.6|44705.6|44745.6|44705.6|2
1649045860000|2022-04-04 04:17:40|44752.5|44712.5|44752.5|44712.5|44752.5|44712.5|44752.5|44712.5|4
1649045870000|2022-04-04 04:17:50|44754.3|44714.3|44754.3|44714.3|44754.3|44714.3|44754.3|44714.3|0
1649045910000|2022-04-04 04:18:30|44752.5|44712.5|44748.8|44708.8|44752.5|44712.5|44745.6|44705.6|2
1649045980000|2022-04-04 04:19:40|44745.6|44705.6|44745.6|44705.6|44745.6|44705.6|44745.6|44705.6|0
1649045990000|2022-04-04 04:19:50|44748.8|44708.8|44748.8|44708.8|44748.8|44708.8|44748.8|44708.8|0
1649046000000|2022-04-04 04:20:00|44740.6|44700.6|44742|44702|44742|44702|44740.6|44700.6|3
1649046010000|2022-04-04 04:20:10|44745.6|44705.6|44745.6|44705.6|44745.6|44705.6|44745.6|44705.6|1
1649046030000|2022-04-04 04:20:30|44742|44702|44742|44702|44742|44702|44742|44702|0
1649046080000|2022-04-04 04:21:20|44740.2|44700.2|44740.2|44700.2|44740.2|44700.2|44740.2|44700.2|1
1649046090000|2022-04-04 04:21:30|44733.8|44693.8|44722|44682|44733.8|44693.8|44718.8|44678.8|1
1649046130000|2022-04-04 04:22:10|44723.8|44683.8|44723.8|44683.8|44723.8|44683.8|44723.8|44683.8|1
1649046170000|2022-04-04 04:22:50|44725.6|44685.6|44725.6|44685.6|44725.6|44685.6|44725.6|44685.6|0
1649046220000|2022-04-04 04:23:40|44718.8|44678.8|44718.8|44678.8|44718.8|44678.8|44718.8|44678.8|0
1649046230000|2022-04-04 04:23:50|44722|44682|44715.1|44675.1|44722|44682|44715.1|44675.1|1
1649046250000|2022-04-04 04:24:10|44710.1|44670.1|44710.1|44670.1|44710.1|44670.1|44708.3|44668.3|3
1649046260000|2022-04-04 04:24:20|44712|44672|44720.6|44680.6|44720.6|44680.6|44710.1|44670.1|1
1649046410000|2022-04-04 04:26:50|44723.8|44683.8|44723.8|44683.8|44723.8|44683.8|44723.8|44683.8|0
1649046430000|2022-04-04 04:27:10|44720.6|44680.6|44720.6|44680.6|44720.6|44680.6|44720.6|44680.6|0
1649046550000|2022-04-04 04:29:10|44720.5|44680.5|44720.5|44680.5|44720.5|44680.5|44720.5|44680.5|0
1649046600000|2022-04-04 04:30:00|44710.5|44670.5|44705.5|44665.5|44710.5|44670.5|44705.5|44665.5|0
1649046620000|2022-04-04 04:30:20|44710.5|44670.5|44710.5|44670.5|44710.5|44670.5|44710.5|44670.5|0
1649046630000|2022-04-04 04:30:30|44707.4|44667.4|44688.7|44648.7|44707.4|44667.4|44676.9|44636.9|5
1649046660000|2022-04-04 04:31:00|44686.9|44646.9|44686.9|44646.9|44688.7|44648.7|44683.7|44643.7|0
1649046670000|2022-04-04 04:31:10|44681.9|44641.9|44681.9|44641.9|44681.9|44641.9|44681.9|44641.9|0
1649046760000|2022-04-04 04:32:40|44683.7|44643.7|44683.7|44643.7|44683.7|44643.7|44683.7|44643.7|0
1649046780000|2022-04-04 04:33:00|44686.9|44646.9|44686.9|44646.9|44686.9|44646.9|44686.9|44646.9|0
1649046790000|2022-04-04 04:33:10|44683.7|44643.7|44683.7|44643.7|44683.7|44643.7|44683.7|44643.7|0
1649046930000|2022-04-04 04:35:30|44681.9|44641.9|44681.9|44641.9|44681.9|44641.9|44681.9|44641.9|0
1649046940000|2022-04-04 04:35:40|44676.9|44636.9|44676.9|44636.9|44676.9|44636.9|44676.9|44636.9|0
1649046960000|2022-04-04 04:36:00|44681.9|44641.9|44676.9|44636.9|44681.9|44641.9|44676.9|44636.9|0
1649047000000|2022-04-04 04:36:40|44675|44635|44676.9|44636.9|44676.9|44636.9|44675|44635|2
1649047070000|2022-04-04 04:37:50|44678.7|44638.7|44678.7|44638.7|44678.7|44638.7|44678.7|44638.7|1
1649047080000|2022-04-04 04:38:00|44676.8|44636.8|44676.8|44636.8|44676.8|44636.8|44676.8|44636.8|0
1649047130000|2022-04-04 04:38:50|||||||||1
1649047190000|2022-04-04 04:39:50|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|0
1649047220000|2022-04-04 04:40:20|44676.8|44636.8|44676.8|44636.8|44676.8|44636.8|44676.8|44636.8|1
1649047320000|2022-04-04 04:42:00|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|0
1649047340000|2022-04-04 04:42:20|44676.8|44636.8|44676.8|44636.8|44676.8|44636.8|44675|44635|3
1649047500000|2022-04-04 04:45:00|||||||||1
1649047560000|2022-04-04 04:46:00|44680.4|44640.4|44680.4|44640.4|44680.4|44640.4|44680.4|44640.4|7
1649047580000|2022-04-04 04:46:20|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|0
1649047600000|2022-04-04 04:46:40|44680.4|44640.4|44683.6|44643.6|44683.6|44643.6|44680.4|44640.4|1
1649047620000|2022-04-04 04:47:00|44680.4|44640.4|44680.4|44640.4|44680.4|44640.4|44680.4|44640.4|0
1649047680000|2022-04-04 04:48:00|44686.8|44646.8|44686.8|44646.8|44686.8|44646.8|44683.6|44643.6|0
1649047690000|2022-04-04 04:48:10|44683.6|44643.6|44676.8|44636.8|44683.6|44643.6|44676.8|44636.8|1
1649047700000|2022-04-04 04:48:20|44675|44635|44676.8|44636.8|44676.8|44636.8|44675|44635|1
1649047720000|2022-04-04 04:48:40|44678.6|44638.6|44680.4|44640.4|44683.6|44643.6|44678.6|44638.6|0
1649047740000|2022-04-04 04:49:00|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|0
1649047750000|2022-04-04 04:49:10|44674.9|44634.9|44678.6|44638.6|44678.6|44638.6|44674.9|44634.9|1
1649047890000|2022-04-04 04:51:30|44676.7|44636.7|44676.7|44636.7|44676.7|44636.7|44676.7|44636.7|0
1649048000000|2022-04-04 04:53:20|44680.4|44640.4|44680.4|44640.4|44680.4|44640.4|44680.4|44640.4|1
1649048040000|2022-04-04 04:54:00|44676.7|44636.7|44676.7|44636.7|44676.7|44636.7|44676.7|44636.7|1
1649048070000|2022-04-04 04:54:30|44678.5|44638.5|44678.5|44638.5|44678.5|44638.5|44678.5|44638.5|0
1649048100000|2022-04-04 04:55:00|44680.3|44640.3|44680.3|44640.3|44680.3|44640.3|44680.3|44640.3|0
1649048520000|2022-04-04 05:02:00|44682.1|44642.1|44710.3|44670.3|44710.3|44670.3|44682.1|44642.1|1
1649048590000|2022-04-04 05:03:10|44713.9|44673.9|44720.3|44680.3|44720.3|44680.3|44713.9|44673.9|0
1649048670000|2022-04-04 05:04:30|44718.5|44678.5|44708.5|44668.5|44718.5|44678.5|44708.5|44668.5|1
1649048680000|2022-04-04 05:04:40|44706.6|44666.6|44713.5|44673.5|44713.5|44673.5|44704.8|44664.8|1
1649048700000|2022-04-04 05:05:00|44710.3|44670.3|44708.4|44668.4|44710.3|44670.3|44708.4|44668.4|1
1649048720000|2022-04-04 05:05:20|44713.4|44673.4|44713.4|44673.4|44713.4|44673.4|44713.4|44673.4|0
1649048730000|2022-04-04 05:05:30|44710.3|44670.3|44710.3|44670.3|44710.3|44670.3|44710.3|44670.3|0
1649048740000|2022-04-04 05:05:40|44703.4|44663.4|44703.4|44663.4|44705.3|44665.3|44703.4|44663.4|1
1649048760000|2022-04-04 05:06:00|44700.3|44660.3|44700.3|44660.3|44700.3|44660.3|44700.3|44660.3|0
1649048770000|2022-04-04 05:06:10|44703.4|44663.4|44705.3|44665.3|44705.3|44665.3|44703.4|44663.4|0
1649048810000|2022-04-04 05:06:50|44703.4|44663.4|44708.4|44668.4|44708.4|44668.4|44703.4|44663.4|0
1649048820000|2022-04-04 05:07:00|44705.2|44665.2|44698.4|44658.4|44708.4|44668.4|44698.4|44658.4|0
1649048840000|2022-04-04 05:07:20|44696.6|44656.6|44686.6|44646.6|44696.6|44656.6|44683.4|44643.4|4
1649048850000|2022-04-04 05:07:30|44684.8|44644.8|44690.2|44650.2|44690.2|44650.2|44684.8|44644.8|1
1649048860000|2022-04-04 05:07:40|44693.4|44653.4|44693.4|44653.4|44693.4|44653.4|44693.4|44653.4|0
1649048890000|2022-04-04 05:08:10|44690.2|44650.2|44690.2|44650.2|44690.2|44650.2|44690.2|44650.2|0
1649048900000|2022-04-04 05:08:20|44688.4|44648.4|44688.4|44648.4|44688.4|44648.4|44686.6|44646.6|1
1649048920000|2022-04-04 05:08:40|44686.6|44646.6|44686.6|44646.6|44686.6|44646.6|44686.6|44646.6|0
1649048930000|2022-04-04 05:08:50|44680.2|44640.2|44680.2|44640.2|44680.2|44640.2|44680.2|44640.2|0
1649048970000|2022-04-04 05:09:30|44678.4|44638.4|44678.4|44638.4|44678.4|44638.4|44678.4|44638.4|0
1649048980000|2022-04-04 05:09:40|44680.2|44640.2|44680.2|44640.2|44680.2|44640.2|44680.2|44640.2|1
1649048990000|2022-04-04 05:09:50|||||||||3
1649049040000|2022-04-04 05:10:40|44700.2|44660.2|44700.2|44660.2|44700.2|44660.2|44700.2|44660.2|2
1649049050000|2022-04-04 05:10:50|44698.4|44658.4|44698.4|44658.4|44698.4|44658.4|44695.2|44655.2|0
1649049060000|2022-04-04 05:11:00|44695.2|44655.2|44695.2|44655.2|44695.2|44655.2|44695.2|44655.2|0
1649049120000|2022-04-04 05:12:00|44698.4|44658.4|44698.4|44658.4|44698.4|44658.4|44698.4|44658.4|1
1649049270000|2022-04-04 05:14:30|44694.7|44654.7|44698.4|44658.4|44698.4|44658.4|44694.7|44654.7|1
1649049280000|2022-04-04 05:14:40|44695.2|44655.2|44695.2|44655.2|44695.2|44655.2|44695.2|44655.2|0
1649049290000|2022-04-04 05:14:50|44698.4|44658.4|44698.4|44658.4|44698.4|44658.4|44698.4|44658.4|0
1649049300000|2022-04-04 05:15:00|44700.2|44660.2|44700.2|44660.2|44700.2|44660.2|44700.2|44660.2|0
1649049430000|2022-04-04 05:17:10|44698.4|44658.4|44698.4|44658.4|44698.4|44658.4|44698.4|44658.4|0
1649049460000|2022-04-04 05:17:40|44698.3|44658.3|44698.3|44658.3|44698.3|44658.3|44698.3|44658.3|0
1649049470000|2022-04-04 05:17:50|44701.5|44661.5|44710.2|44670.2|44710.2|44670.2|44701.5|44661.5|1
1649049530000|2022-04-04 05:18:50|44720.2|44680.2|44720.2|44680.2|44720.2|44680.2|44720.2|44680.2|0
1649049540000|2022-04-04 05:19:00|44725.2|44685.2|44720.2|44680.2|44725.2|44685.2|44720.2|44680.2|0
1649049560000|2022-04-04 05:19:20|44720.1|44680.1|44720.1|44680.1|44720.1|44680.1|44720.1|44680.1|0
1649049580000|2022-04-04 05:19:40|44718.3|44678.3|44718.3|44678.3|44718.3|44678.3|44718.3|44678.3|1
1649049590000|2022-04-04 05:19:50|44715.1|44675.1|44716.5|44676.5|44716.5|44676.5|44715.1|44675.1|1
1649049600000|2022-04-04 05:20:00|44713.3|44673.3|44713.3|44673.3|44713.3|44673.3|44713.3|44673.3|0
1649049610000|2022-04-04 05:20:10|44715.1|44675.1|44718.3|44678.3|44718.3|44678.3|44715.1|44675.1|0
1649049620000|2022-04-04 05:20:20|44713.3|44673.3|44713.3|44673.3|44713.3|44673.3|44713.3|44673.3|0
1649049660000|2022-04-04 05:21:00|44710.1|44670.1|44726.9|44686.9|44726.9|44686.9|44710.1|44670.1|3
1649049670000|2022-04-04 05:21:10|44731.9|44691.9|44731.9|44691.9|44731.9|44691.9|44731.9|44691.9|0
1649049710000|2022-04-04 05:21:50|44730.1|44690.1|44730.1|44690.1|44730.1|44690.1|44730.1|44690.1|0
1649049730000|2022-04-04 05:22:10|44728.3|44688.3|44730.1|44690.1|44730.1|44690.1|44728.3|44688.3|1
1649049760000|2022-04-04 05:22:40|44738.3|44698.3|44730.1|44690.1|44738.3|44698.3|44730.1|44690.1|0
1649049780000|2022-04-04 05:23:00|44731.9|44691.9|44740.1|44700.1|44740.1|44700.1|44731.9|44691.9|0
1649049840000|2022-04-04 05:24:00|44745.1|44705.1|44740.1|44700.1|44745.1|44705.1|44740.1|44700.1|2
1649049890000|2022-04-04 05:24:50|44748.3|44708.3|44746.9|44706.9|44748.3|44708.3|44746.9|44706.9|10
1649049900000|2022-04-04 05:25:00|44748.7|44708.7|44756.9|44716.9|44758.7|44718.7|44748.7|44708.7|3
1649049930000|2022-04-04 05:25:30|44753.7|44713.7|44753.7|44713.7|44753.7|44713.7|44753.7|44713.7|0
1649049960000|2022-04-04 05:26:00|44751.9|44711.9|44751.9|44711.9|44751.9|44711.9|44751.9|44711.9|3
1649049970000|2022-04-04 05:26:10|44740.1|44700.1|44736.9|44696.9|44740.1|44700.1|44736.9|44696.9|2
1649050030000|2022-04-04 05:27:10|44756.9|44716.9|44758.7|44718.7|44758.7|44718.7|44756.9|44716.9|4
1649050090000|2022-04-04 05:28:10|44756.9|44716.9|44756.9|44716.9|44756.9|44716.9|44756.9|44716.9|0
1649050120000|2022-04-04 05:28:40|44755.1|44715.1|44755.1|44715.1|44755.1|44715.1|44755.1|44715.1|0
1649050130000|2022-04-04 05:28:50|44756.9|44716.9|44756.9|44716.9|44756.9|44716.9|44756.9|44716.9|1
1649050150000|2022-04-04 05:29:10|44755.1|44715.1|44755.1|44715.1|44755.1|44715.1|44755.1|44715.1|0
1649050170000|2022-04-04 05:29:30|44756.9|44716.9|44756.9|44716.9|44756.9|44716.9|44756.9|44716.9|1
1649050180000|2022-04-04 05:29:40|44755.1|44715.1|44755.1|44715.1|44755.1|44715.1|44755.1|44715.1|0
1649050200000|2022-04-04 05:30:00|44758.7|44718.7|44758.7|44718.7|44763.7|44723.7|44758.7|44718.7|1
1649050260000|2022-04-04 05:31:00|44780.1|44740.1|44780.1|44740.1|44783.2|44743.2|44780.1|44740.1|1
1649050280000|2022-04-04 05:31:20|44775.1|44735.1|44775.1|44735.1|44775.1|44735.1|44775.1|44735.1|2
1649050320000|2022-04-04 05:32:00|44775|44735|44735|44695|44775|44735|44735|44695|6
1649050340000|2022-04-04 05:32:20|44731.9|44691.9|44731.9|44691.9|44731.9|44691.9|44731.9|44691.9|0
1649050370000|2022-04-04 05:32:50|44736.9|44696.9|44736.9|44696.9|44736.9|44696.9|44736.9|44696.9|0
1649050380000|2022-04-04 05:33:00|44731.9|44691.9|44730|44690|44731.9|44691.9|44730|44690|0
1649050410000|2022-04-04 05:33:30|44728.2|44688.2|44730|44690|44730|44690|44728.2|44688.2|1
1649050420000|2022-04-04 05:33:40|44726.8|44686.8|44726.8|44686.8|44726.8|44686.8|44726.8|44686.8|0
1649050430000|2022-04-04 05:33:50|44730|44690|44730|44690|44730|44690|44730|44690|0
1649050440000|2022-04-04 05:34:00|44726.8|44686.8|44726.8|44686.8|44726.8|44686.8|44726.8|44686.8|0
1649050480000|2022-04-04 05:34:40|44725|44685|44721.8|44681.8|44725|44685|44721.8|44681.8|3
1649050490000|2022-04-04 05:34:50|44723.6|44683.6|44723.6|44683.6|44723.6|44683.6|44723.6|44683.6|8
1649050500000|2022-04-04 05:35:00|44726.8|44686.8|44726.8|44686.8|44726.8|44686.8|44726.8|44686.8|0
1649050560000|2022-04-04 05:36:00|44725|44685|44725|44685|44725|44685|44725|44685|1
1649050570000|2022-04-04 05:36:10|44721.8|44681.8|44721.8|44681.8|44721.8|44681.8|44721.8|44681.8|0
1649050590000|2022-04-04 05:36:30|44723.6|44683.6|44723.6|44683.6|44723.6|44683.6|44723.6|44683.6|1
1649050610000|2022-04-04 05:36:50|44726.8|44686.8|44726.8|44686.8|44726.8|44686.8|44726.8|44686.8|2
1649050620000|2022-04-04 05:37:00|44728.6|44688.6|44733.6|44693.6|44733.6|44693.6|44728.6|44688.6|1
1649050630000|2022-04-04 05:37:10|44731.8|44691.8|44731.8|44691.8|44731.8|44691.8|44731.8|44691.8|0
1649050660000|2022-04-04 05:37:40|44733.6|44693.6|44733.6|44693.6|44733.6|44693.6|44733.6|44693.6|1
1649050680000|2022-04-04 05:38:00|||||||||1
1649050710000|2022-04-04 05:38:30|44753.6|44713.6|44753.6|44713.6|44753.6|44713.6|44753.6|44713.6|4
1649050730000|2022-04-04 05:38:50|44756.8|44716.8|44773.6|44733.6|44773.6|44733.6|44756.8|44716.8|2
1649050740000|2022-04-04 05:39:00|||||||||1
1649050750000|2022-04-04 05:39:10|44770|44730|44770|44730|44770|44730|44770|44730|1
1649050770000|2022-04-04 05:39:30|44766.8|44726.8|44765|44725|44766.8|44726.8|44765|44725|0
1649050800000|2022-04-04 05:40:00|44766.8|44726.8|44766.8|44726.8|44770|44730|44766.8|44726.8|3
1649050860000|2022-04-04 05:41:00|44765|44725|44763.2|44723.2|44765|44725|44763.2|44723.2|1
1649050870000|2022-04-04 05:41:10|44756.8|44716.8|44756.8|44716.8|44756.8|44716.8|44756.8|44716.8|0
1649050880000|2022-04-04 05:41:20|44763.2|44723.2|44773.6|44733.6|44773.6|44733.6|44763.2|44723.2|2
1649050910000|2022-04-04 05:41:50|44755|44715|44756.8|44716.8|44760|44720|44755|44715|4
1649050920000|2022-04-04 05:42:00|44760|44720|44755|44715|44760|44720|44755|44715|1
1649050930000|2022-04-04 05:42:10|44753.2|44713.2|44755|44715|44755|44715|44753.2|44713.2|0
1649050940000|2022-04-04 05:42:20|44753.2|44713.2|44753.2|44713.2|44753.2|44713.2|44753.2|44713.2|0
1649050950000|2022-04-04 05:42:30|44755|44715|44753.2|44713.2|44755|44715|44753.2|44713.2|1
1649050960000|2022-04-04 05:42:40|44748.2|44708.2|44755|44715|44755|44715|44748.2|44708.2|1
1649050970000|2022-04-04 05:42:50|44748.1|44708.1|44745|44705|44748.1|44708.1|44745|44705|2
1649050980000|2022-04-04 05:43:00|44743.1|44703.1|44740|44700|44743.1|44703.1|44740|44700|0
1649050990000|2022-04-04 05:43:10|44743.1|44703.1|44743.1|44703.1|44743.1|44703.1|44743.1|44703.1|0
1649051000000|2022-04-04 05:43:20|44745|44705|44743.1|44703.1|44745|44705|44743.1|44703.1|2
1649051010000|2022-04-04 05:43:30|44738.1|44698.1|44740|44700|44745|44705|44738.1|44698.1|2
1649051030000|2022-04-04 05:43:50|44745|44705|44740|44700|44745|44705|44740|44700|1
1649051040000|2022-04-04 05:44:00|44736.8|44696.8|44736.8|44696.8|44736.8|44696.8|44735|44695|12
1649051060000|2022-04-04 05:44:20|44739.9|44699.9|44739.9|44699.9|44739.9|44699.9|44739.9|44699.9|0
1649051070000|2022-04-04 05:44:30|44736.8|44696.8|44736.8|44696.8|44736.8|44696.8|44736.8|44696.8|0
1649051110000|2022-04-04 05:45:10|44734.9|44694.9|44736.8|44696.8|44736.8|44696.8|44734.9|44694.9|1
1649051140000|2022-04-04 05:45:40|44736.7|44696.7|44736.7|44696.7|44736.7|44696.7|44736.7|44696.7|0
1649051160000|2022-04-04 05:46:00|44734.9|44694.9|44734.9|44694.9|44734.9|44694.9|44734.9|44694.9|1
1649051190000|2022-04-04 05:46:30|44733.1|44693.1|44726.7|44686.7|44733.1|44693.1|44726.7|44686.7|0
1649051210000|2022-04-04 05:46:50|||||||||2
1649051220000|2022-04-04 05:47:00|44724.9|44684.9|44726.7|44686.7|44726.7|44686.7|44724.9|44684.9|1
1649051260000|2022-04-04 05:47:40|44724.9|44684.9|44726.7|44686.7|44726.7|44686.7|44724.9|44684.9|1
1649051280000|2022-04-04 05:48:00|44729.9|44689.9|44729.9|44689.9|44729.9|44689.9|44729.9|44689.9|0
1649051290000|2022-04-04 05:48:10|44726.7|44686.7|44726.7|44686.7|44726.7|44686.7|44726.7|44686.7|0
1649051330000|2022-04-04 05:48:50|44729.9|44689.9|44729.9|44689.9|44729.9|44689.9|44729.9|44689.9|0
1649051340000|2022-04-04 05:49:00|44726.7|44686.7|44729.9|44689.9|44729.9|44689.9|44726.7|44686.7|1
1649051350000|2022-04-04 05:49:10|44726.7|44686.7|44726.7|44686.7|44726.7|44686.7|44726.7|44686.7|0
1649051380000|2022-04-04 05:49:40|44724.9|44684.9|44726.7|44686.7|44726.7|44686.7|44724.9|44684.9|1
1649051410000|2022-04-04 05:50:10|44733.1|44693.1|44743.5|44703.5|44743.5|44703.5|44733.1|44693.1|6
1649051430000|2022-04-04 05:50:30|44741.7|44701.7|44738.5|44698.5|44741.7|44701.7|44738.5|44698.5|0
1649051440000|2022-04-04 05:50:40|44735.3|44695.3|44734.9|44694.9|44735.3|44695.3|44728.5|44688.5|0
1649051450000|2022-04-04 05:50:50|44736.7|44696.7|44736.7|44696.7|44736.7|44696.7|44736.7|44696.7|0
1649051490000|2022-04-04 05:51:30|44734.9|44694.9|44733.5|44693.5|44734.9|44694.9|44733.5|44693.5|1
1649051500000|2022-04-04 05:51:40|44736.7|44696.7|44736.7|44696.7|44736.7|44696.7|44736.7|44696.7|0
1649051550000|2022-04-04 05:52:30|44731.7|44691.7|44726.7|44686.7|44731.7|44691.7|44726.7|44686.7|4
1649051580000|2022-04-04 05:53:00|||||||||1
1649051600000|2022-04-04 05:53:20|44724.9|44684.9|44726.7|44686.7|44726.7|44686.7|44724.9|44684.9|1
1649051640000|2022-04-04 05:54:00|44724.9|44684.9|44726.7|44686.7|44726.7|44686.7|44724.9|44684.9|1
1649051690000|2022-04-04 05:54:50|44728.5|44688.5|44728.5|44688.5|44728.5|44688.5|44728.5|44688.5|0
1649051710000|2022-04-04 05:55:10|44724.9|44684.9|44726.7|44686.7|44726.7|44686.7|44724.9|44684.9|1
1649051760000|2022-04-04 05:56:00|44724.9|44684.9|44721.7|44681.7|44724.9|44684.9|44721.7|44681.7|0
1649051790000|2022-04-04 05:56:30|44729.9|44689.9|44726.7|44686.7|44729.9|44689.9|44726.7|44686.7|1
1649051860000|2022-04-04 05:57:40|44729.8|44689.8|44729.8|44689.8|44729.8|44689.8|44728|44688|1
1649051880000|2022-04-04 05:58:00|44731.7|44691.7|44731.7|44691.7|44731.7|44691.7|44731.7|44691.7|0
1649051890000|2022-04-04 05:58:10|44731.6|44691.6|44729.8|44689.8|44731.6|44691.6|44729.8|44689.8|0
1649051960000|2022-04-04 05:59:20|44728|44688|44724.8|44684.8|44728|44688|44724.8|44684.8|0
1649051990000|2022-04-04 05:59:50|44728|44688|44729.8|44689.8|44729.8|44689.8|44728|44688|1
1649052010000|2022-04-04 06:00:10|44728|44688|44719.8|44679.8|44728|44688|44719.8|44679.8|12
1649052020000|2022-04-04 06:00:20|44714.8|44674.8|44719.8|44679.8|44719.8|44679.8|44714.8|44674.8|1
1649052060000|2022-04-04 06:01:00|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|0
1649052090000|2022-04-04 06:01:30|44714.8|44674.8|44711.6|44671.6|44714.8|44674.8|44711.6|44671.6|0
1649052110000|2022-04-04 06:01:50|44716.6|44676.6|44713.4|44673.4|44716.6|44676.6|44711.6|44671.6|1
1649052120000|2022-04-04 06:02:00|44710.2|44670.2|44689.8|44649.8|44710.2|44670.2|44689.8|44649.8|5
1649052180000|2022-04-04 06:03:00|44691.6|44651.6|44686.6|44646.6|44691.6|44651.6|44683.4|44643.4|1
1649052190000|2022-04-04 06:03:10|44684.8|44644.8|44686.6|44646.6|44686.6|44646.6|44684.8|44644.8|1
1649052240000|2022-04-04 06:04:00|44688.4|44648.4|44683.4|44643.4|44688.4|44648.4|44683.4|44643.4|1
1649052300000|2022-04-04 06:05:00|44681.6|44641.6|44681.6|44641.6|44681.6|44641.6|44681.6|44641.6|0
1649052310000|2022-04-04 06:05:10|44668.4|44628.4|44650.2|44610.2|44668.4|44628.4|44648.4|44608.4|42
1649052320000|2022-04-04 06:05:20|44648.4|44608.4|44648.4|44608.4|44648.4|44608.4|44648.4|44608.4|0
1649052330000|2022-04-04 06:05:30|44647|44607|44643.4|44603.4|44655.2|44615.2|44643.4|44603.4|4
1649052350000|2022-04-04 06:05:50|44645.2|44605.2|44643.4|44603.4|44645.2|44605.2|44643.4|44603.4|0
1649052360000|2022-04-04 06:06:00|44641.6|44601.6|44630.2|44590.2|44641.6|44601.6|44630.2|44590.2|1
1649052370000|2022-04-04 06:06:10|44628.4|44588.4|44628.4|44588.4|44628.4|44588.4|44628.4|44588.4|0
1649052380000|2022-04-04 06:06:20|44627|44587|44630.2|44590.2|44630.2|44590.2|44627|44587|4
1649052390000|2022-04-04 06:06:30|44650.2|44610.2|44637|44597|44650.2|44610.2|44637|44597|4
1649052400000|2022-04-04 06:06:40|44640.2|44600.2|44637|44597|44640.2|44600.2|44637|44597|0
1649052410000|2022-04-04 06:06:50|44640.2|44600.2|44640.2|44600.2|44643.4|44603.4|44635.2|44595.2|0
1649052420000|2022-04-04 06:07:00|44637|44597|44637|44597|44637|44597|44637|44597|0
1649052450000|2022-04-04 06:07:30|44640.2|44600.2|44635.2|44595.2|44640.2|44600.2|44635.2|44595.2|0
1649052460000|2022-04-04 06:07:40|44627|44587|44625.2|44585.2|44627|44587|44625.2|44585.2|5
1649052470000|2022-04-04 06:07:50|||||||||17
1649052480000|2022-04-04 06:08:00|44637|44597|44637|44597|44637|44597|44637|44597|3
1649052490000|2022-04-04 06:08:10|44645.2|44605.2|44640.2|44600.2|44645.2|44605.2|44640.2|44600.2|4
1649052500000|2022-04-04 06:08:20|44635.2|44595.2|44640.2|44600.2|44640.2|44600.2|44635.2|44595.2|1
1649052510000|2022-04-04 06:08:30|44637|44597|44640.2|44600.2|44640.2|44600.2|44637|44597|0
1649052570000|2022-04-04 06:09:30|||||||||1
1649052600000|2022-04-04 06:10:00|44637|44597|44637|44597|44640.2|44600.2|44637|44597|0
1649052610000|2022-04-04 06:10:10|44640.2|44600.2|44640.2|44600.2|44640.2|44600.2|44637|44597|1
1649052620000|2022-04-04 06:10:20|44637|44597|44640.2|44600.2|44640.2|44600.2|44637|44597|8
1649052630000|2022-04-04 06:10:30|44643.8|44603.8|44647|44607|44647|44607|44643.8|44603.8|8
1649052640000|2022-04-04 06:10:40|44640.2|44600.2|44637|44597|44640.2|44600.2|44637|44597|1
1649052660000|2022-04-04 06:11:00|44640.2|44600.2|44637|44597|44640.2|44600.2|44637|44597|0
1649052670000|2022-04-04 06:11:10|44640.2|44600.2|44640.2|44600.2|44640.2|44600.2|44635.2|44595.2|0
1649052680000|2022-04-04 06:11:20|||||||||5
1649052720000|2022-04-04 06:12:00|44635.2|44595.2|44635.2|44595.2|44635.2|44595.2|44635.2|44595.2|1
1649052730000|2022-04-04 06:12:10|44633.3|44593.3|44633.3|44593.3|44633.3|44593.3|44633.3|44593.3|0
1649052760000|2022-04-04 06:12:40|||||||||2
1649052790000|2022-04-04 06:13:10|||||||||1
1649052810000|2022-04-04 06:13:30|||||||||2
1649052820000|2022-04-04 06:13:40|||||||||1
1649052850000|2022-04-04 06:14:10|||||||||1
1649052900000|2022-04-04 06:15:00|||||||||3
1649052920000|2022-04-04 06:15:20|44630.1|44590.1|44633.3|44593.3|44633.3|44593.3|44630.1|44590.1|0
1649052940000|2022-04-04 06:15:40|44631.5|44591.5|44628.3|44588.3|44631.5|44591.5|44628.3|44588.3|0
1649052950000|2022-04-04 06:15:50|44625.1|44585.1|44623.3|44583.3|44625.1|44585.1|44623.3|44583.3|12
1649052960000|2022-04-04 06:16:00|44621.5|44581.5|44621.5|44581.5|44623.3|44583.3|44621.5|44581.5|1
1649052980000|2022-04-04 06:16:20|44616.5|44576.5|44620.1|44580.1|44620.1|44580.1|44616.5|44576.5|3
1649053010000|2022-04-04 06:16:50|44616.5|44576.5|44616.5|44576.5|44616.5|44576.5|44616.5|44576.5|4
1649053020000|2022-04-04 06:17:00|44610.1|44570.1|44610.1|44570.1|44616.5|44576.5|44610.1|44570.1|0
1649053050000|2022-04-04 06:17:30|44608.3|44568.3|44608.3|44568.3|44608.3|44568.3|44608.3|44568.3|0
1649053070000|2022-04-04 06:17:50|44596.5|44556.5|44588.3|44548.3|44596.5|44556.5|44588.3|44548.3|1
1649053080000|2022-04-04 06:18:00|||||||||2
1649053090000|2022-04-04 06:18:10|44586.5|44546.5|44586.5|44546.5|44586.5|44546.5|44586.5|44546.5|1
1649053110000|2022-04-04 06:18:30|44588.3|44548.3|44588.3|44548.3|44588.3|44548.3|44588.3|44548.3|0
1649053130000|2022-04-04 06:18:50|44586.5|44546.5|44583.3|44543.3|44586.5|44546.5|44583.3|44543.3|1
1649053140000|2022-04-04 06:19:00|44581.5|44541.5|44581.5|44541.5|44581.5|44541.5|44581.5|44541.5|0
1649053180000|2022-04-04 06:19:40|44556.5|44516.5|44556.5|44516.5|44556.5|44516.5|44556.5|44516.5|5
1649053190000|2022-04-04 06:19:50|44554.7|44514.7|44553.3|44513.3|44556.5|44516.5|44550.1|44510.1|1
1649053200000|2022-04-04 06:20:00|44556.5|44516.5|44546.5|44506.5|44556.5|44516.5|44546.5|44506.5|1
1649053230000|2022-04-04 06:20:30|44566.5|44526.5|44563.3|44523.3|44566.5|44526.5|44563.3|44523.3|2
1649053240000|2022-04-04 06:20:40|44556.5|44516.5|44556.5|44516.5|44556.5|44516.5|44556.5|44516.5|0
1649053280000|2022-04-04 06:21:20|44560.1|44520.1|44566.5|44526.5|44566.5|44526.5|44560.1|44520.1|2
1649053290000|2022-04-04 06:21:30|44560.1|44520.1|44563.3|44523.3|44566.5|44526.5|44560.1|44520.1|0
1649053310000|2022-04-04 06:21:50|44560.1|44520.1|44560.1|44520.1|44563.3|44523.3|44560.1|44520.1|0
1649053320000|2022-04-04 06:22:00|44563.3|44523.3|44558.3|44518.3|44563.3|44523.3|44558.3|44518.3|1
1649053330000|2022-04-04 06:22:10|44556.5|44516.5|44556.5|44516.5|44556.5|44516.5|44553.3|44513.3|0
1649053370000|2022-04-04 06:22:50|44556.4|44516.4|44556.4|44516.4|44556.4|44516.4|44556.4|44516.4|1
1649053380000|2022-04-04 06:23:00|44554.6|44514.6|44556.4|44516.4|44556.4|44516.4|44553.3|44513.3|1
1649053400000|2022-04-04 06:23:20|||||||||1
1649053430000|2022-04-04 06:23:50|44561.4|44521.4|44561.4|44521.4|44561.4|44521.4|44561.4|44521.4|0
1649053440000|2022-04-04 06:24:00|44558.3|44518.3|44556.4|44516.4|44558.3|44518.3|44556.4|44516.4|1
1649053470000|2022-04-04 06:24:30|44573.2|44533.2|44573.2|44533.2|44573.2|44533.2|44573.2|44533.2|15
1649053480000|2022-04-04 06:24:40|44568.2|44528.2|44575.1|44535.1|44575.1|44535.1|44568.2|44528.2|0
1649053490000|2022-04-04 06:24:50|||||||||3
1649053500000|2022-04-04 06:25:00|44580.1|44540.1|44611.9|44571.9|44613.7|44573.7|44576.9|44536.9|40
1649053520000|2022-04-04 06:25:20|||||||||1
1649053530000|2022-04-04 06:25:30|44621.9|44581.9|44623.7|44583.7|44623.7|44583.7|44621.9|44581.9|2
1649053560000|2022-04-04 06:26:00|44620|44580|44613.7|44573.7|44620|44580|44613.7|44573.7|0
1649053590000|2022-04-04 06:26:30|44616.8|44576.8|44616.8|44576.8|44616.8|44576.8|44616.8|44576.8|0
1649053610000|2022-04-04 06:26:50|44618.7|44578.7|44623.7|44583.7|44623.7|44583.7|44618.7|44578.7|0
1649053630000|2022-04-04 06:27:10|44623.6|44583.6|44623.6|44583.6|44623.6|44583.6|44623.6|44583.6|1
1649053670000|2022-04-04 06:27:50|44620.5|44580.5|44623.6|44583.6|44623.6|44583.6|44620.5|44580.5|0
1649053730000|2022-04-04 06:28:50|44625.4|44585.4|44623.6|44583.6|44625.4|44585.4|44623.6|44583.6|0
1649053740000|2022-04-04 06:29:00|44626.8|44586.8|44623.6|44583.6|44626.8|44586.8|44623.6|44583.6|0
1649053780000|2022-04-04 06:29:40|44630.4|44590.4|44630.4|44590.4|44630.4|44590.4|44630.4|44590.4|3
1649053790000|2022-04-04 06:29:50|44632.2|44592.2|44630.4|44590.4|44632.2|44592.2|44630.4|44590.4|1
1649053800000|2022-04-04 06:30:00|44633.6|44593.6|44650.4|44610.4|44650.4|44610.4|44630.4|44590.4|6
1649053810000|2022-04-04 06:30:10|44652.2|44612.2|44655.4|44615.4|44655.4|44615.4|44652.2|44612.2|1
1649053860000|2022-04-04 06:31:00|44650.4|44610.4|44650.4|44610.4|44650.4|44610.4|44650.4|44610.4|1
1649053890000|2022-04-04 06:31:30|||||||||1
1649053920000|2022-04-04 06:32:00|||||||||1
1649053930000|2022-04-04 06:32:10|44648.6|44608.6|44648.6|44608.6|44648.6|44608.6|44648.6|44608.6|0
1649053960000|2022-04-04 06:32:40|44650.4|44610.4|44650.4|44610.4|44650.4|44610.4|44650.4|44610.4|3
1649054000000|2022-04-04 06:33:20|44655.4|44615.4|44655.4|44615.4|44655.4|44615.4|44655.4|44615.4|0
1649054010000|2022-04-04 06:33:30|44650.4|44610.4|44650.4|44610.4|44650.4|44610.4|44650.4|44610.4|0
1649054020000|2022-04-04 06:33:40|44655.4|44615.4|44670.4|44630.4|44673.6|44633.6|44655.4|44615.4|4
1649054030000|2022-04-04 06:33:50|44673.6|44633.6|44673.6|44633.6|44673.6|44633.6|44673.6|44633.6|0
1649054040000|2022-04-04 06:34:00|44670.4|44630.4|44673.6|44633.6|44673.6|44633.6|44670.4|44630.4|1
1649054050000|2022-04-04 06:34:10|44670.4|44630.4|44673.6|44633.6|44673.6|44633.6|44670.4|44630.4|0
1649054070000|2022-04-04 06:34:30|44670.4|44630.4|44670.4|44630.4|44673.6|44633.6|44670.4|44630.4|0
1649054080000|2022-04-04 06:34:40|44673.6|44633.6|44676.8|44636.8|44676.8|44636.8|44673.6|44633.6|0
1649054100000|2022-04-04 06:35:00|44673.6|44633.6|44673.6|44633.6|44673.6|44633.6|44673.6|44633.6|0
1649054140000|2022-04-04 06:35:40|44670.4|44630.4|44673.6|44633.6|44673.6|44633.6|44670.4|44630.4|1
1649054150000|2022-04-04 06:35:50|44675.4|44635.4|44678.6|44638.6|44678.6|44638.6|44675.4|44635.4|0
1649054160000|2022-04-04 06:36:00|44673.6|44633.6|44680.4|44640.4|44680.4|44640.4|44673.6|44633.6|15
1649054190000|2022-04-04 06:36:30|44690|44650|44698.6|44658.6|44698.6|44658.6|44690|44650|8
1649054200000|2022-04-04 06:36:40|44705.4|44665.4|44707.2|44667.2|44707.2|44667.2|44705.4|44665.4|2
1649054210000|2022-04-04 06:36:50|44700.4|44660.4|44700.4|44660.4|44700.4|44660.4|44700.4|44660.4|0
1649054220000|2022-04-04 06:37:00|||||||||1
1649054230000|2022-04-04 06:37:10|||||||||1
1649054240000|2022-04-04 06:37:20|||||||||2
1649054260000|2022-04-04 06:37:40|44698.6|44658.6|44700.4|44660.4|44700.4|44660.4|44698.6|44658.6|17
1649054300000|2022-04-04 06:38:20|||||||||1
1649054310000|2022-04-04 06:38:30|44698.6|44658.6|44700.4|44660.4|44700.4|44660.4|44698.6|44658.6|3
1649054320000|2022-04-04 06:38:40|44697.2|44657.2|44714|44674|44714|44674|44697.2|44657.2|17
1649054330000|2022-04-04 06:38:50|44700.4|44660.4|44704|44664|44704|44664|44697.2|44657.2|5
1649054340000|2022-04-04 06:39:00|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|44707.2|44667.2|0
1649054350000|2022-04-04 06:39:10|44710.4|44670.4|44708.6|44668.6|44710.4|44670.4|44708.6|44668.6|2
1649054360000|2022-04-04 06:39:20|44705.4|44665.4|44712.2|44672.2|44712.2|44672.2|44705.4|44665.4|1
1649054400000|2022-04-04 06:40:00|44715.4|44675.4|44727.2|44687.2|44727.2|44687.2|44715.4|44675.4|13
1649054420000|2022-04-04 06:40:20|44732.2|44692.2|44737.2|44697.2|44737.2|44697.2|44732.2|44692.2|0
1649054450000|2022-04-04 06:40:50|||||||||1
1649054460000|2022-04-04 06:41:00|44734|44694|44734|44694|44734|44694|44734|44694|1
1649054490000|2022-04-04 06:41:30|44749|44709|44750.8|44710.8|44750.8|44710.8|44749|44709|5
1649054510000|2022-04-04 06:41:50|44754|44714|44734|44694|44754|44714|44734|44694|8
1649054520000|2022-04-04 06:42:00|44737.1|44697.1|44732.1|44692.1|44737.1|44697.1|44732.1|44692.1|1
1649054540000|2022-04-04 06:42:20|44730.3|44690.3|44720.3|44680.3|44730.3|44690.3|44720.3|44680.3|1
1649054550000|2022-04-04 06:42:30|44723.5|44683.5|44725.3|44685.3|44725.3|44685.3|44723.5|44683.5|0
1649054590000|2022-04-04 06:43:10|44723.5|44683.5|44718.5|44678.5|44725.3|44685.3|44718.5|44678.5|1
1649054600000|2022-04-04 06:43:20|44718.9|44678.9|44725.3|44685.3|44733.5|44693.5|44718.9|44678.9|4
1649054610000|2022-04-04 06:43:30|44728.5|44688.5|44743.5|44703.5|44743.5|44703.5|44728.5|44688.5|1
1649054650000|2022-04-04 06:44:10|44733.5|44693.5|44733.5|44693.5|44733.5|44693.5|44733.5|44693.5|1
1649054660000|2022-04-04 06:44:20|44735.3|44695.3|44733.5|44693.5|44735.3|44695.3|44733.5|44693.5|0
1649054680000|2022-04-04 06:44:40|44735.3|44695.3|44733.5|44693.5|44735.3|44695.3|44733.5|44693.5|0
1649054720000|2022-04-04 06:45:20|44731.7|44691.7|44728.5|44688.5|44731.7|44691.7|44728.5|44688.5|0
1649054740000|2022-04-04 06:45:40|44726.7|44686.7|44726.7|44686.7|44726.7|44686.7|44726.7|44686.7|2
1649054760000|2022-04-04 06:46:00|44723.5|44683.5|44716.7|44676.7|44726.7|44686.7|44713.5|44673.5|2
1649054820000|2022-04-04 06:47:00|44711.7|44671.7|44711.7|44671.7|44711.7|44671.7|44711.7|44671.7|2
1649054850000|2022-04-04 06:47:30|44715.3|44675.3|44729.9|44689.9|44729.9|44689.9|44715.3|44675.3|3
1649054940000|2022-04-04 06:49:00|||||||||1
1649054970000|2022-04-04 06:49:30|44723|44683|44723|44683|44723|44683|44723|44683|1
1649055060000|2022-04-04 06:51:00|||||||||3
1649055070000|2022-04-04 06:51:10|44714.8|44674.8|44714.8|44674.8|44714.8|44674.8|44714.8|44674.8|0
1649055120000|2022-04-04 06:52:00|||||||||1
1649055140000|2022-04-04 06:52:20|44718|44678|44723|44683|44723|44683|44718|44678|0
1649055150000|2022-04-04 06:52:30|44719.8|44679.8|44719.8|44679.8|44719.8|44679.8|44719.8|44679.8|0
1649055160000|2022-04-04 06:52:40|44723|44683|44723|44683|44723|44683|44723|44683|0
1649055170000|2022-04-04 06:52:50|44719.8|44679.8|44724.8|44684.8|44724.8|44684.8|44719.8|44679.8|0
1649055180000|2022-04-04 06:53:00|44726.6|44686.6|44719.8|44679.8|44726.6|44686.6|44716.6|44676.6|3
1649055200000|2022-04-04 06:53:20|44713.4|44673.4|44695.2|44655.2|44713.4|44673.4|44695.2|44655.2|2
1649055210000|2022-04-04 06:53:30|44700.2|44660.2|44703.4|44663.4|44706.6|44666.6|44698.4|44658.4|0
1649055230000|2022-04-04 06:53:50|44701.6|44661.6|44703.4|44663.4|44706.6|44666.6|44700.2|44660.2|0
1649055240000|2022-04-04 06:54:00|44700.2|44660.2|44698.4|44658.4|44703.4|44663.4|44698.4|44658.4|2
1649055250000|2022-04-04 06:54:10|||||||||1
1649055260000|2022-04-04 06:54:20|44700.2|44660.2|44700.2|44660.2|44700.2|44660.2|44700.2|44660.2|2
1649055270000|2022-04-04 06:54:30|44698.4|44658.4|44700.2|44660.2|44700.2|44660.2|44698.4|44658.4|2
1649055280000|2022-04-04 06:54:40|44698.4|44658.4|44700.2|44660.2|44700.2|44660.2|44698.4|44658.4|0
1649055290000|2022-04-04 06:54:50|44698.4|44658.4|44698.4|44658.4|44698.4|44658.4|44698.4|44658.4|0
1649055300000|2022-04-04 06:55:00|44700.2|44660.2|44703.4|44663.4|44703.4|44663.4|44700.2|44660.2|0
1649055310000|2022-04-04 06:55:10|44700.2|44660.2|44698.4|44658.4|44700.2|44660.2|44698.4|44658.4|0
1649055340000|2022-04-04 06:55:40|44700.2|44660.2|44698.4|44658.4|44700.2|44660.2|44698.4|44658.4|0
1649055350000|2022-04-04 06:55:50|44700.2|44660.2|44700.2|44660.2|44700.2|44660.2|44698.4|44658.4|0
1649055360000|2022-04-04 06:56:00|44703.4|44663.4|44703.4|44663.4|44703.4|44663.4|44700.2|44660.2|0
1649055390000|2022-04-04 06:56:30|44706.6|44666.6|44703.4|44663.4|44706.6|44666.6|44703.4|44663.4|0
1649055400000|2022-04-04 06:56:40|44705.2|44665.2|44710.2|44670.2|44710.2|44670.2|44705.2|44665.2|0
1649055420000|2022-04-04 06:57:00|44698.4|44658.4|44708.4|44668.4|44708.4|44668.4|44698.4|44658.4|12
1649055450000|2022-04-04 06:57:30|44713.4|44673.4|44710.2|44670.2|44713.4|44673.4|44710.2|44670.2|1
1649055460000|2022-04-04 06:57:40|44713.4|44673.4|44716.6|44676.6|44718.4|44678.4|44708.4|44668.4|0
1649055470000|2022-04-04 06:57:50|44718.4|44678.4|44720.2|44680.2|44723.4|44683.4|44718.4|44678.4|0
1649055490000|2022-04-04 06:58:10|44718.4|44678.4|44720.2|44680.2|44723.4|44683.4|44718.4|44678.4|1
1649055500000|2022-04-04 06:58:20|44718.4|44678.4|44720.2|44680.2|44720.2|44680.2|44718.4|44678.4|1
1649055510000|2022-04-04 06:58:30|44718.4|44678.4|44720.2|44680.2|44720.2|44680.2|44718.4|44678.4|0
1649055520000|2022-04-04 06:58:40|44723.4|44683.4|44720.2|44680.2|44723.4|44683.4|44720.2|44680.2|0
1649055530000|2022-04-04 06:58:50|44723.4|44683.4|44720.2|44680.2|44723.4|44683.4|44720.2|44680.2|0
1649055540000|2022-04-04 06:59:00|44718.4|44678.4|44718.4|44678.4|44723.4|44683.4|44718.4|44678.4|1
1649055550000|2022-04-04 06:59:10|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|44716.6|44676.6|0
1649055600000|2022-04-04 07:00:00|44713.4|44673.4|44710.2|44670.2|44716.6|44676.6|44708.4|44668.4|18
1649055630000|2022-04-04 07:00:30|44708.4|44668.4|44708.4|44668.4|44710.2|44670.2|44708.4|44668.4|3
1649055640000|2022-04-04 07:00:40|44710.2|44670.2|44708.4|44668.4|44710.2|44670.2|44708.4|44668.4|1
1649055650000|2022-04-04 07:00:50|44710.2|44670.2|44710.2|44670.2|44716.6|44676.6|44708.4|44668.4|1
1649055660000|2022-04-04 07:01:00|44708.4|44668.4|44695.2|44655.2|44708.4|44668.4|44695.2|44655.2|9
1649055670000|2022-04-04 07:01:10|44698.4|44658.4|44698.4|44658.4|44698.4|44658.4|44698.4|44658.4|0
1649055690000|2022-04-04 07:01:30|44695.2|44655.2|44700.2|44660.2|44700.2|44660.2|44695.2|44655.2|2
1649055720000|2022-04-04 07:02:00|44710.2|44670.2|44710.2|44670.2|44710.2|44670.2|44708.4|44668.4|1
1649055770000|2022-04-04 07:02:50|44705.2|44665.2|44705.2|44665.2|44705.2|44665.2|44705.2|44665.2|1
1649055780000|2022-04-04 07:03:00|44708.4|44668.4|44653.4|44613.4|44708.4|44668.4|44653.4|44613.4|14
1649055790000|2022-04-04 07:03:10|44646.5|44606.5|44643.4|44603.4|44651.5|44611.5|44643.4|44603.4|0
1649055800000|2022-04-04 07:03:20|44641.5|44601.5|44636.5|44596.5|44641.5|44601.5|44633.4|44593.4|5
1649055810000|2022-04-04 07:03:30|44633.3|44593.3|44639.7|44599.7|44639.7|44599.7|44631.5|44591.5|3
1649055820000|2022-04-04 07:03:40|44651.5|44611.5|44661.5|44621.5|44661.5|44621.5|44651.5|44611.5|6
1649055830000|2022-04-04 07:03:50|44678.3|44638.3|44683.3|44643.3|44683.3|44643.3|44678.3|44638.3|3
1649055840000|2022-04-04 07:04:00|44681.5|44641.5|44653.3|44613.3|44681.5|44641.5|44653.3|44613.3|8
1649055850000|2022-04-04 07:04:10|44656.5|44616.5|44673.3|44633.3|44674.7|44634.7|44656.5|44616.5|2
1649055860000|2022-04-04 07:04:20|44679.7|44639.7|44687.9|44647.9|44687.9|44647.9|44679.7|44639.7|0
1649055870000|2022-04-04 07:04:30|44691.5|44651.5|44691.5|44651.5|44691.5|44651.5|44691.5|44651.5|0
1649055900000|2022-04-04 07:05:00|44694.7|44654.7|44682.9|44642.9|44694.7|44654.7|44682.9|44642.9|0
1649055950000|2022-04-04 07:05:50|44701.5|44661.5|44701.5|44661.5|44701.5|44661.5|44701.5|44661.5|3
1649055960000|2022-04-04 07:06:00|44696.5|44656.5|44689.7|44649.7|44696.5|44656.5|44688.3|44648.3|1
1649055990000|2022-04-04 07:06:30|44692.9|44652.9|44698.3|44658.3|44701.5|44661.5|44692.9|44652.9|1
1649056000000|2022-04-04 07:06:40|44701.5|44661.5|44701.5|44661.5|44701.5|44661.5|44701.5|44661.5|0
1649056010000|2022-04-04 07:06:50|44716.5|44676.5|44711.5|44671.5|44716.5|44676.5|44708.3|44668.3|3
1649056020000|2022-04-04 07:07:00|44713.3|44673.3|44701.5|44661.5|44713.3|44673.3|44701.5|44661.5|1
1649056030000|2022-04-04 07:07:10|44696.1|44656.1|44689.7|44649.7|44696.1|44656.1|44689.7|44649.7|6
1649056050000|2022-04-04 07:07:30|||||||||1
1649056060000|2022-04-04 07:07:40|44698.3|44658.3|44709.7|44669.7|44711.5|44671.5|44698.3|44658.3|1
1649056080000|2022-04-04 07:08:00|44718.3|44678.3|44721.5|44681.5|44721.5|44681.5|44718.3|44678.3|1
1649056110000|2022-04-04 07:08:30|44723.3|44683.3|44723.3|44683.3|44723.3|44683.3|44723.3|44683.3|0
1649056120000|2022-04-04 07:08:40|||||||||1
1649056130000|2022-04-04 07:08:50|44721.5|44681.5|44721.5|44681.5|44721.5|44681.5|44721.5|44681.5|0
1649056140000|2022-04-04 07:09:00|44716.5|44676.5|44701.5|44661.5|44716.5|44676.5|44701.5|44661.5|3
1649056150000|2022-04-04 07:09:10|44704.7|44664.7|44709.7|44669.7|44709.7|44669.7|44704.7|44664.7|0
1649056170000|2022-04-04 07:09:30|44703.3|44663.3|44703.3|44663.3|44703.3|44663.3|44703.3|44663.3|0
1649056180000|2022-04-04 07:09:40|44706.5|44666.5|44711.5|44671.5|44717.9|44677.9|44706.5|44666.5|3
1649056190000|2022-04-04 07:09:50|44719.7|44679.7|44719.7|44679.7|44719.7|44679.7|44716.5|44676.5|0
1649056200000|2022-04-04 07:10:00|44721.5|44681.5|44721.5|44681.5|44721.5|44681.5|44721.5|44681.5|1
1649056210000|2022-04-04 07:10:10|44735.1|44695.1|44733.3|44693.3|44735.1|44695.1|44711.5|44671.5|10
1649056250000|2022-04-04 07:10:50|44738.3|44698.3|44741.5|44701.5|44741.5|44701.5|44738.3|44698.3|0
1649056260000|2022-04-04 07:11:00|44733.3|44693.3|44733.3|44693.3|44733.3|44693.3|44733.3|44693.3|0
1649056280000|2022-04-04 07:11:20|44728.3|44688.3|44723.3|44683.3|44728.3|44688.3|44720.1|44680.1|4
1649056310000|2022-04-04 07:11:50|44726.5|44686.5|44733.3|44693.3|44733.3|44693.3|44726.5|44686.5|1
1649056320000|2022-04-04 07:12:00|44736.5|44696.5|44733.3|44693.3|44736.5|44696.5|44733.3|44693.3|2
1649056340000|2022-04-04 07:12:20|44721.5|44681.5|44721.5|44681.5|44721.5|44681.5|44721.5|44681.5|1
1649056350000|2022-04-04 07:12:30|44718.3|44678.3|44723.3|44683.3|44723.3|44683.3|44718.3|44678.3|0
1649056360000|2022-04-04 07:12:40|44726.5|44686.5|44721.5|44681.5|44726.5|44686.5|44721.5|44681.5|0
1649056380000|2022-04-04 07:13:00|44718.3|44678.3|44711.5|44671.5|44718.3|44678.3|44711.5|44671.5|1
1649056390000|2022-04-04 07:13:10|44709.7|44669.7|44709.7|44669.7|44709.7|44669.7|44709.7|44669.7|0
1649056410000|2022-04-04 07:13:30|44707.8|44667.8|44689.7|44649.7|44707.8|44667.8|44689.7|44649.7|0
1649056420000|2022-04-04 07:13:40|44687.8|44647.8|44696.5|44656.5|44699.7|44659.7|44687.8|44647.8|3
1649056440000|2022-04-04 07:14:00|44699.7|44659.7|44684.7|44644.7|44699.7|44659.7|44684.7|44644.7|2
1649056450000|2022-04-04 07:14:10|44684.6|44644.6|44689.6|44649.6|44689.6|44649.6|44684.6|44644.6|0
1649056460000|2022-04-04 07:14:20|44692.8|44652.8|44704.6|44664.6|44711.5|44671.5|44692.8|44652.8|1
1649056470000|2022-04-04 07:14:30|44697.8|44657.8|44694.6|44654.6|44697.8|44657.8|44694.6|44654.6|0
1649056480000|2022-04-04 07:14:40|44701.5|44661.5|44694.6|44654.6|44704.6|44664.6|44694.6|44654.6|1
1649056500000|2022-04-04 07:15:00|44692.8|44652.8|44682.8|44642.8|44692.8|44652.8|44682.8|44642.8|0
1649056510000|2022-04-04 07:15:10|44681|44641|44702.8|44662.8|44702.8|44662.8|44681|44641|1
1649056530000|2022-04-04 07:15:30|44704.6|44664.6|44704.6|44664.6|44704.6|44664.6|44704.6|44664.6|0
1649056550000|2022-04-04 07:15:50|44702.8|44662.8|44712.8|44672.8|44719.6|44679.6|44702.8|44662.8|1
1649056560000|2022-04-04 07:16:00|44709.6|44669.6|44709.6|44669.6|44709.6|44669.6|44709.6|44669.6|0
1649056570000|2022-04-04 07:16:10|44712.8|44672.8|44724.6|44684.6|44724.6|44684.6|44712.8|44672.8|2
1649056580000|2022-04-04 07:16:20|44721.4|44681.4|44719.6|44679.6|44721.4|44681.4|44709.6|44669.6|1
1649056590000|2022-04-04 07:16:30|44722.8|44682.8|44724.6|44684.6|44724.6|44684.6|44722.8|44682.8|0
1649056600000|2022-04-04 07:16:40|44726.4|44686.4|44729.6|44689.6|44732.8|44692.8|44726.4|44686.4|0
1649056620000|2022-04-04 07:17:00|44732.8|44692.8|44716|44676|44732.8|44692.8|44716|44676|1
1649056630000|2022-04-04 07:17:10|44712.8|44672.8|44719.6|44679.6|44719.6|44679.6|44711|44671|3
1649056640000|2022-04-04 07:17:20|44724.6|44684.6|44729.6|44689.6|44729.6|44689.6|44721.4|44681.4|2
1649056660000|2022-04-04 07:17:40|44731.4|44691.4|44737.8|44697.8|44737.8|44697.8|44731.4|44691.4|0
1649056680000|2022-04-04 07:18:00|44742.8|44702.8|44742.8|44702.8|44742.8|44702.8|44742.8|44702.8|4
1649056690000|2022-04-04 07:18:10|44741|44701|44737.8|44697.8|44741|44701|44737.8|44697.8|0
1649056740000|2022-04-04 07:19:00|44719.6|44679.6|44722.8|44682.8|44722.8|44682.8|44717.8|44677.8|12
1649056750000|2022-04-04 07:19:10|44726|44686|44732.8|44692.8|44732.8|44692.8|44726|44686|0
1649056760000|2022-04-04 07:19:20|44726|44686|44726|44686|44726|44686|44726|44686|1
1649056770000|2022-04-04 07:19:30|44724.2|44684.2|44726|44686|44726|44686|44714.2|44674.2|1
1649056780000|2022-04-04 07:19:40|44722.8|44682.8|44717.8|44677.8|44722.8|44682.8|44717.8|44677.8|0
1649056790000|2022-04-04 07:19:50|44726|44686|44726|44686|44726|44686|44726|44686|0
1649056820000|2022-04-04 07:20:20|44716|44676|44716|44676|44716|44676|44716|44676|0
1649056830000|2022-04-04 07:20:30|44719.2|44679.2|44716|44676|44719.2|44679.2|44716|44676|0
1649056860000|2022-04-04 07:21:00|||||||||1
1649056870000|2022-04-04 07:21:10|44712.8|44672.8|44706|44666|44712.8|44672.8|44706|44666|0
1649056900000|2022-04-04 07:21:40|||||||||1
1649056920000|2022-04-04 07:22:00|44698.8|44658.8|44689.2|44649.2|44698.8|44658.8|44686|44646|23
1649056930000|2022-04-04 07:22:10|44696|44656|44699.2|44659.2|44699.2|44659.2|44696|44656|25
1649056970000|2022-04-04 07:22:50|44701|44661|44701|44661|44701|44661|44701|44661|0
1649056980000|2022-04-04 07:23:00|44696|44656|44689.2|44649.2|44696|44656|44689.2|44649.2|1
1649057010000|2022-04-04 07:23:30|44682.8|44642.8|44682.8|44642.8|44682.8|44642.8|44682.8|44642.8|1
1649057020000|2022-04-04 07:23:40|44689.2|44649.2|44689.2|44649.2|44689.2|44649.2|44684.2|44644.2|1
1649057040000|2022-04-04 07:24:00|44691|44651|44679.2|44639.2|44694.2|44654.2|44679.2|44639.2|4
1649057060000|2022-04-04 07:24:20|44679.1|44639.1|44679.1|44639.1|44679.1|44639.1|44679.1|44639.1|0
1649057080000|2022-04-04 07:24:40|44674.1|44634.1|44674.1|44634.1|44674.1|44634.1|44674.1|44634.1|0
1649057090000|2022-04-04 07:24:50|44679.1|44639.1|44679.1|44639.1|44679.1|44639.1|44677.3|44637.3|9
1649057110000|2022-04-04 07:25:10|||||||||2
1649057120000|2022-04-04 07:25:20|44674.1|44634.1|44674.1|44634.1|44674.1|44634.1|44674.1|44634.1|0
1649057140000|2022-04-04 07:25:40|44669.1|44629.1|44664.1|44624.1|44669.1|44629.1|44664.1|44624.1|1
1649057150000|2022-04-04 07:25:50|44667.3|44627.3|44647.3|44607.3|44667.3|44627.3|44647.3|44607.3|2
1649057160000|2022-04-04 07:26:00|44649.1|44609.1|44657.3|44617.3|44659.1|44619.1|44647.3|44607.3|10
1649057170000|2022-04-04 07:26:10|44654.1|44614.1|44644.1|44604.1|44654.1|44614.1|44644.1|44604.1|1
1649057190000|2022-04-04 07:26:30|44645.9|44605.9|44652.3|44612.3|44657.3|44617.3|44645.9|44605.9|0
1649057200000|2022-04-04 07:26:40|44657.3|44617.3|44654.1|44614.1|44657.3|44617.3|44654.1|44614.1|0
1649057210000|2022-04-04 07:26:50|44649.1|44609.1|44649.1|44609.1|44649.1|44609.1|44649.1|44609.1|0
1649057220000|2022-04-04 07:27:00|44655.5|44615.5|44652.3|44612.3|44655.5|44615.5|44652.3|44612.3|0
1649057230000|2022-04-04 07:27:10|44644.1|44604.1|44644.1|44604.1|44644.1|44604.1|44644.1|44604.1|1
1649057290000|2022-04-04 07:28:10|44645.9|44605.9|44634.1|44594.1|44645.9|44605.9|44634.1|44594.1|1
1649057300000|2022-04-04 07:28:20|44642.3|44602.3|44642.3|44602.3|44642.3|44602.3|44642.3|44602.3|0
1649057330000|2022-04-04 07:28:50|44647.3|44607.3|44654.1|44614.1|44657.3|44617.3|44644.1|44604.1|2
1649057340000|2022-04-04 07:29:00|44659.1|44619.1|44659.1|44619.1|44659.1|44619.1|44659.1|44619.1|0
1649057350000|2022-04-04 07:29:10|44662.3|44622.3|44659.1|44619.1|44662.3|44622.3|44659.1|44619.1|1
1649057400000|2022-04-04 07:30:00|44662.3|44622.3|44654.1|44614.1|44664.1|44624.1|44654.1|44614.1|2
1649057410000|2022-04-04 07:30:10|44650.9|44610.9|44644.1|44604.1|44650.9|44610.9|44640.9|44600.9|0
1649057440000|2022-04-04 07:30:40|44640.9|44600.9|44640.9|44600.9|44640.9|44600.9|44640.9|44600.9|0
1649057460000|2022-04-04 07:31:00|44637.3|44597.3|44630.9|44590.9|44637.3|44597.3|44630.9|44590.9|0
1649057470000|2022-04-04 07:31:10|44634.1|44594.1|44650.5|44610.5|44650.5|44610.5|44634.1|44594.1|0
1649057480000|2022-04-04 07:31:20|44657.3|44617.3|44657.3|44617.3|44657.3|44617.3|44657.3|44617.3|1
1649057520000|2022-04-04 07:32:00|44659.1|44619.1|44657.3|44617.3|44659.1|44619.1|44657.3|44617.3|0
1649057530000|2022-04-04 07:32:10|44659.1|44619.1|44659.1|44619.1|44662.3|44622.3|44659.1|44619.1|0
1649057540000|2022-04-04 07:32:20|44657.3|44617.3|44657.3|44617.3|44657.3|44617.3|44657.3|44617.3|1
1649057550000|2022-04-04 07:32:30|44659.1|44619.1|44659.1|44619.1|44659.1|44619.1|44659.1|44619.1|0
1649057560000|2022-04-04 07:32:40|44657.3|44617.3|44657.3|44617.3|44657.3|44617.3|44657.3|44617.3|0
1649057610000|2022-04-04 07:33:30|44655.5|44615.5|44652.3|44612.3|44655.5|44615.5|44652.3|44612.3|0
1649057620000|2022-04-04 07:33:40|44657.3|44617.3|44657.3|44617.3|44657.3|44617.3|44657.3|44617.3|0
1649057640000|2022-04-04 07:34:00|44655.5|44615.5|44655.5|44615.5|44655.5|44615.5|44655.5|44615.5|0
1649057670000|2022-04-04 07:34:30|44652.3|44612.3|44652.3|44612.3|44652.3|44612.3|44652.3|44612.3|0
1649057700000|2022-04-04 07:35:00|44655.5|44615.5|44652.3|44612.3|44655.5|44615.5|44652.3|44612.3|1
1649057710000|2022-04-04 07:35:10|44650.5|44610.5|44650.5|44610.5|44650.5|44610.5|44650.5|44610.5|0
1649057720000|2022-04-04 07:35:20|44646.8|44606.8|44646.8|44606.8|44646.8|44606.8|44646.8|44606.8|13
1649057740000|2022-04-04 07:35:40|44651.8|44611.8|44651.8|44611.8|44651.8|44611.8|44651.8|44611.8|2
1649057890000|2022-04-04 07:38:10|44653.6|44613.6|44653.6|44613.6|44656.8|44616.8|44653.6|44613.6|0
1649057900000|2022-04-04 07:38:20|44656.8|44616.8|44663.6|44623.6|44663.6|44623.6|44656.8|44616.8|1
1649057930000|2022-04-04 07:38:50|44673.6|44633.6|44673.6|44633.6|44673.6|44633.6|44673.6|44633.6|0
1649057950000|2022-04-04 07:39:10|44675.4|44635.4|44678.6|44638.6|44680.4|44640.4|44675.4|44635.4|0
1649057970000|2022-04-04 07:39:30|44681.8|44641.8|44678.6|44638.6|44681.8|44641.8|44678.6|44638.6|0
1649057990000|2022-04-04 07:39:50|44675.4|44635.4|44675.4|44635.4|44675.4|44635.4|44675.4|44635.4|0
1649058000000|2022-04-04 07:40:00|44685.4|44645.4|44685.4|44645.4|44685.4|44645.4|44685.4|44645.4|2
1649058050000|2022-04-04 07:40:50|44695.4|44655.4|44695.4|44655.4|44695.4|44655.4|44695.4|44655.4|0
1649058060000|2022-04-04 07:41:00|44693.6|44653.6|44690.4|44650.4|44693.6|44653.6|44690.4|44650.4|1
1649058070000|2022-04-04 07:41:10|44687.2|44647.2|44685.4|44645.4|44687.2|44647.2|44685.4|44645.4|2
1649058090000|2022-04-04 07:41:30|44688.6|44648.6|44688.6|44648.6|44688.6|44648.6|44688.6|44648.6|0
1649058120000|2022-04-04 07:42:00|44693.6|44653.6|44681.8|44641.8|44693.6|44653.6|44681.8|44641.8|2
1649058130000|2022-04-04 07:42:10|44680.4|44640.4|44681.8|44641.8|44681.8|44641.8|44680.4|44640.4|0
1649058170000|2022-04-04 07:42:50|44683.6|44643.6|44680.4|44640.4|44683.6|44643.6|44680.4|44640.4|0
1649058180000|2022-04-04 07:43:00|44683.6|44643.6|44676.8|44636.8|44683.6|44643.6|44676.8|44636.8|1
1649058190000|2022-04-04 07:43:10|44681.8|44641.8|44681.8|44641.8|44681.8|44641.8|44681.8|44641.8|0
1649058280000|2022-04-04 07:44:40|44678.6|44638.6|44678.6|44638.6|44681.8|44641.8|44678.6|44638.6|2
1649058290000|2022-04-04 07:44:50|44681.8|44641.8|44678.6|44638.6|44681.8|44641.8|44678.6|44638.6|0
1649058300000|2022-04-04 07:45:00|44673.6|44633.6|44673.6|44633.6|44673.6|44633.6|44673.6|44633.6|1
1649058310000|2022-04-04 07:45:10|44676.8|44636.8|44678.6|44638.6|44678.6|44638.6|44676.8|44636.8|0
1649058320000|2022-04-04 07:45:20|44675.4|44635.4|44673.6|44633.6|44675.4|44635.4|44668.6|44628.6|1
1649058330000|2022-04-04 07:45:30|44671.8|44631.8|44671.8|44631.8|44673.6|44633.6|44668.6|44628.6|0
1649058340000|2022-04-04 07:45:40|44673.6|44633.6|44673.6|44633.6|44673.6|44633.6|44673.6|44633.6|0
1649058360000|2022-04-04 07:46:00|44676.8|44636.8|44696.8|44656.8|44700|44660|44676.8|44636.8|2
1649058370000|2022-04-04 07:46:10|44695|44655|44691.8|44651.8|44695|44655|44691.8|44651.8|0
1649058410000|2022-04-04 07:46:50|44688.1|44648.1|44684.9|44644.9|44688.1|44648.1|44684.9|44644.9|0
1649058420000|2022-04-04 07:47:00|44681.8|44641.8|44671.8|44631.8|44686.8|44646.8|44668.6|44628.6|1
1649058430000|2022-04-04 07:47:10|44668.6|44628.6|44683.6|44643.6|44686.8|44646.8|44668.6|44628.6|2
1649058450000|2022-04-04 07:47:30|44681.7|44641.7|44676.7|44636.7|44681.7|44641.7|44676.7|44636.7|0
1649058460000|2022-04-04 07:47:40|44673.6|44633.6|44671.7|44631.7|44676.7|44636.7|44671.7|44631.7|0
1649058470000|2022-04-04 07:47:50|44666.7|44626.7|44666.7|44626.7|44666.7|44626.7|44666.7|44626.7|0
1649058480000|2022-04-04 07:48:00|44663.5|44623.5|44663.5|44623.5|44663.5|44623.5|44663.5|44623.5|0
1649058490000|2022-04-04 07:48:10|44656.7|44616.7|44661.7|44621.7|44661.7|44621.7|44656.7|44616.7|0
1649058500000|2022-04-04 07:48:20|44656.7|44616.7|44651.7|44611.7|44661.7|44621.7|44651.7|44611.7|9
1649058510000|2022-04-04 07:48:30|||||||||2
1649058540000|2022-04-04 07:49:00|44649.9|44609.9|44646.7|44606.7|44649.9|44609.9|44646.7|44606.7|1
1649058550000|2022-04-04 07:49:10|44624.9|44584.9|44621.7|44581.7|44624.9|44584.9|44616.7|44576.7|4
1649058560000|2022-04-04 07:49:20|44618.1|44578.1|44606.7|44566.7|44618.1|44578.1|44600.3|44560.3|0
1649058570000|2022-04-04 07:49:30|44601.7|44561.7|44601.7|44561.7|44601.7|44561.7|44593.5|44553.5|7
1649058580000|2022-04-04 07:49:40|44608.1|44568.1|44618.5|44578.5|44618.5|44578.5|44608.1|44568.1|1
1649058590000|2022-04-04 07:49:50|44621.7|44581.7|44618.5|44578.5|44626.7|44586.7|44618.5|44578.5|1
1649058600000|2022-04-04 07:50:00|44621.7|44581.7|44626.7|44586.7|44626.7|44586.7|44618.5|44578.5|5
1649058620000|2022-04-04 07:50:20|44633.5|44593.5|44633.5|44593.5|44633.5|44593.5|44633.5|44593.5|0
1649058640000|2022-04-04 07:50:40|44635.3|44595.3|44638.5|44598.5|44638.5|44598.5|44635.3|44595.3|0
1649058650000|2022-04-04 07:50:50|44641.7|44601.7|44641.7|44601.7|44641.7|44601.7|44641.7|44601.7|0
1649058660000|2022-04-04 07:51:00|44643.5|44603.5|44636.7|44596.7|44646.7|44606.7|44636.7|44596.7|0
1649058670000|2022-04-04 07:51:10|44641.7|44601.7|44626.7|44586.7|44641.7|44601.7|44626.7|44586.7|5
1649058680000|2022-04-04 07:51:20|44628.5|44588.5|44628.5|44588.5|44628.5|44588.5|44628.5|44588.5|0
1649058710000|2022-04-04 07:51:50|44648.5|44608.5|44680.3|44640.3|44680.3|44640.3|44646.7|44606.7|7
1649058720000|2022-04-04 07:52:00|44678.5|44638.5|44678.5|44638.5|44678.5|44638.5|44678.5|44638.5|1
1649058780000|2022-04-04 07:53:00|||||||||1
1649058840000|2022-04-04 07:54:00|44683.9|44643.9|44690.3|44650.3|44690.3|44650.3|44683.9|44643.9|2
1649058890000|2022-04-04 07:54:50|44688.5|44648.5|44678.5|44638.5|44688.5|44648.5|44678.5|44638.5|2
1649058900000|2022-04-04 07:55:00|44688.5|44648.5|44683.5|44643.5|44688.5|44648.5|44680.3|44640.3|2
1649058960000|2022-04-04 07:56:00|44681.7|44641.7|44678.5|44638.5|44681.7|44641.7|44678.5|44638.5|3
1649058990000|2022-04-04 07:56:30|44693.5|44653.5|44693.5|44653.5|44693.5|44653.5|44693.5|44653.5|1
1649059000000|2022-04-04 07:56:40|44690.3|44650.3|44690.3|44650.3|44690.3|44650.3|44690.3|44650.3|0
1649059010000|2022-04-04 07:56:50|44688.5|44648.5|44688.5|44648.5|44688.5|44648.5|44688.5|44648.5|0
1649059030000|2022-04-04 07:57:10|44683.5|44643.5|44680.3|44640.3|44683.5|44643.5|44680.3|44640.3|0
1649059040000|2022-04-04 07:57:20|44683.5|44643.5|44678.5|44638.5|44683.5|44643.5|44678.5|44638.5|0
1649059050000|2022-04-04 07:57:30|44680.3|44640.3|44680.3|44640.3|44680.3|44640.3|44680.3|44640.3|3
1649059060000|2022-04-04 07:57:40|44683.5|44643.5|44693.5|44653.5|44693.5|44653.5|44683.5|44643.5|2
1649059080000|2022-04-04 07:58:00|44686.7|44646.7|44686.7|44646.7|44686.7|44646.7|44683.5|44643.5|1
1649059140000|2022-04-04 07:59:00|||||||||1
1649059150000|2022-04-04 07:59:10|44683.5|44643.5|44681.7|44641.7|44683.5|44643.5|44681.7|44641.7|0
1649059190000|2022-04-04 07:59:50|||||||||3
1649059200000|2022-04-04 08:00:00|44706.7|44666.7|44691.7|44651.7|44706.7|44666.7|44686.7|44646.7|3
1649059220000|2022-04-04 08:00:20|44691.6|44651.6|44701.6|44661.6|44703.5|44663.5|44691.6|44651.6|1
1649059230000|2022-04-04 08:00:30|44696.6|44656.6|44698.5|44658.5|44698.5|44658.5|44696.6|44656.6|0
1649059240000|2022-04-04 08:00:40|44703.5|44663.5|44706.6|44666.6|44706.6|44666.6|44703.5|44663.5|0
1649059260000|2022-04-04 08:01:00|||||||||2
1649059280000|2022-04-04 08:01:20|44723.4|44683.4|44721.6|44681.6|44723.4|44683.4|44721.6|44681.6|2
1649059320000|2022-04-04 08:02:00|44723.4|44683.4|44726.6|44686.6|44736.6|44696.6|44723.4|44683.4|2
1649059330000|2022-04-04 08:02:10|44721.6|44681.6|44713|44673|44721.6|44681.6|44713|44673|1
1649059350000|2022-04-04 08:02:30|44718|44678|44726.6|44686.6|44726.6|44686.6|44718|44678|2
1649059360000|2022-04-04 08:02:40|44723|44683|44723|44683|44723|44683|44719.8|44679.8|5
1649059380000|2022-04-04 08:03:00|44724.8|44684.8|44723|44683|44724.8|44684.8|44723|44683|0
1649059400000|2022-04-04 08:03:20|44713|44673|44713|44673|44713|44673|44713|44673|0
1649059420000|2022-04-04 08:03:40|44718|44678|44718|44678|44718|44678|44718|44678|2
1649059430000|2022-04-04 08:03:50|44723.4|44683.4|44726.6|44686.6|44729.8|44689.8|44723.4|44683.4|2
1649059440000|2022-04-04 08:04:00|44729.8|44689.8|44734.8|44694.8|44739.8|44699.8|44726.6|44686.6|4
1649059470000|2022-04-04 08:04:30|44739.8|44699.8|44739.8|44699.8|44739.8|44699.8|44739.8|44699.8|6
1649059490000|2022-04-04 08:04:50|44734.8|44694.8|44734.8|44694.8|44738|44698|44734.8|44694.8|0
1649059500000|2022-04-04 08:05:00|44731.6|44691.6|44734.8|44694.8|44734.8|44694.8|44731.6|44691.6|1
1649059510000|2022-04-04 08:05:10|44731.6|44691.6|44734.8|44694.8|44734.8|44694.8|44731.6|44691.6|1
1649059550000|2022-04-04 08:05:50|44738|44698|44738|44698|44738|44698|44738|44698|0
1649059560000|2022-04-04 08:06:00|44739.8|44699.8|44749.8|44709.8|44753|44713|44739.8|44699.8|2
1649059580000|2022-04-04 08:06:20|44751.6|44711.6|44751.6|44711.6|44754.8|44714.8|44751.6|44711.6|11
1649059600000|2022-04-04 08:06:40|44753.4|44713.4|44744.8|44704.8|44753.4|44713.4|44744.8|44704.8|14
1649059620000|2022-04-04 08:07:00|44741.6|44701.6|44744.8|44704.8|44744.8|44704.8|44741.6|44701.6|1
1649059650000|2022-04-04 08:07:30|44741.6|44701.6|44741.6|44701.6|44741.6|44701.6|44741.6|44701.6|0
1649059660000|2022-04-04 08:07:40|44744.8|44704.8|44744.8|44704.8|44744.8|44704.8|44744.8|44704.8|0
1649059670000|2022-04-04 08:07:50|44743|44703|44743|44703|44743|44703|44743|44703|0
1649059680000|2022-04-04 08:08:00|44739.8|44699.8|44738|44698|44739.8|44699.8|44738|44698|2
1649059700000|2022-04-04 08:08:20|44748|44708|44744.8|44704.8|44748|44708|44744.8|44704.8|3
1649059710000|2022-04-04 08:08:30|44748|44708|44748|44708|44748|44708|44748|44708|0
1649059730000|2022-04-04 08:08:50|44744.8|44704.8|44744.8|44704.8|44744.8|44704.8|44744.8|44704.8|2
1649059740000|2022-04-04 08:09:00|44743|44703|44743|44703|44743|44703|44743|44703|1
1649059760000|2022-04-04 08:09:20|44738|44698|44738|44698|44738|44698|44738|44698|1
1649059780000|2022-04-04 08:09:40|||||||||1
1649059790000|2022-04-04 08:09:50|44749.8|44709.8|44748|44708|44749.8|44709.8|44748|44708|9
1649059800000|2022-04-04 08:10:00|44749.8|44709.8|44748|44708|44758|44718|44748|44708|1
1649059810000|2022-04-04 08:10:10|44739.8|44699.8|44743|44703|44743|44703|44739.8|44699.8|4
1649059820000|2022-04-04 08:10:20|44748|44708|44738|44698|44748|44708|44738|44698|3
1649059830000|2022-04-04 08:10:30|44739.8|44699.8|44743|44703|44743|44703|44739.8|44699.8|0
1649059840000|2022-04-04 08:10:40|44738|44698|44738|44698|44738|44698|44738|44698|3
1649059850000|2022-04-04 08:10:50|44739.8|44699.8|44743|44703|44748|44708|44739.8|44699.8|0
1649059860000|2022-04-04 08:11:00|44744.8|44704.8|44748|44708|44748|44708|44744.8|44704.8|0
1649059870000|2022-04-04 08:11:10|44744.8|44704.8|44744.8|44704.8|44744.8|44704.8|44744.8|44704.8|0
1649059880000|2022-04-04 08:11:20|||||||||4
1649059890000|2022-04-04 08:11:30|44748|44708|44744.8|44704.8|44748|44708|44744.8|44704.8|0
1649059910000|2022-04-04 08:11:50|44753|44713|44753|44713|44753|44713|44749.8|44709.8|7
1649059920000|2022-04-04 08:12:00|44759.8|44719.8|44754.8|44714.8|44759.8|44719.8|44754.8|44714.8|3
1649059940000|2022-04-04 08:12:20|44749.8|44709.8|44751.6|44711.6|44751.6|44711.6|44749.8|44709.8|0
1649059950000|2022-04-04 08:12:30|44754.8|44714.8|44754.8|44714.8|44754.8|44714.8|44754.8|44714.8|0
1649059970000|2022-04-04 08:12:50|44754.7|44714.7|44754.7|44714.7|44754.7|44714.7|44754.7|44714.7|0
1649059980000|2022-04-04 08:13:00|44751.1|44711.1|44747.9|44707.9|44751.1|44711.1|44747.9|44707.9|1
1649059990000|2022-04-04 08:13:10|44752.9|44712.9|44752.9|44712.9|44752.9|44712.9|44752.9|44712.9|3
1649060020000|2022-04-04 08:13:40|44747.9|44707.9|44744.7|44704.7|44747.9|44707.9|44744.7|44704.7|0
1649060040000|2022-04-04 08:14:00|44747.9|44707.9|44744.7|44704.7|44752.9|44712.9|44744.7|44704.7|6
1649060050000|2022-04-04 08:14:10|44747.9|44707.9|44744.7|44704.7|44747.9|44707.9|44744.7|44704.7|0
1649060080000|2022-04-04 08:14:40|44742.9|44702.9|44739.7|44699.7|44742.9|44702.9|44739.7|44699.7|0
1649060100000|2022-04-04 08:15:00|44744.7|44704.7|44739.7|44699.7|44744.7|44704.7|44739.7|44699.7|2
1649060140000|2022-04-04 08:15:40|44744.7|44704.7|44744.7|44704.7|44744.7|44704.7|44744.7|44704.7|1
1649060160000|2022-04-04 08:16:00|||||||||1
1649060210000|2022-04-04 08:16:50|44747.9|44707.9|44747.9|44707.9|44747.9|44707.9|44747.9|44707.9|0
1649060220000|2022-04-04 08:17:00|44744.7|44704.7|44744.7|44704.7|44744.7|44704.7|44744.7|44704.7|0
1649060270000|2022-04-04 08:17:50|44739.7|44699.7|44739.7|44699.7|44739.7|44699.7|44739.7|44699.7|1
1649060280000|2022-04-04 08:18:00|||||||||2
1649060300000|2022-04-04 08:18:20|44747.9|44707.9|44741.5|44701.5|44747.9|44707.9|44741.5|44701.5|1
1649060310000|2022-04-04 08:18:30|44744.7|44704.7|44744.7|44704.7|44744.7|44704.7|44744.7|44704.7|0
1649060340000|2022-04-04 08:19:00|44747.9|44707.9|44744.7|44704.7|44747.9|44707.9|44744.7|44704.7|2
1649060350000|2022-04-04 08:19:10|44747.9|44707.9|44747.9|44707.9|44747.9|44707.9|44747.9|44707.9|0
1649060360000|2022-04-04 08:19:20|44744.7|44704.7|44744.7|44704.7|44744.7|44704.7|44744.7|44704.7|0
1649060380000|2022-04-04 08:19:40|44746.5|44706.5|44749.7|44709.7|44749.7|44709.7|44746.5|44706.5|0
1649060390000|2022-04-04 08:19:50|44754.7|44714.7|44749.7|44709.7|44754.7|44714.7|44748.3|44708.3|1
1649060400000|2022-04-04 08:20:00|44754.7|44714.7|44744.7|44704.7|44754.7|44714.7|44744.7|44704.7|4
1649060430000|2022-04-04 08:20:30|44742.9|44702.9|44744.7|44704.7|44744.7|44704.7|44742.9|44702.9|5
1649060450000|2022-04-04 08:20:50|44739.7|44699.7|44739.7|44699.7|44739.7|44699.7|44739.7|44699.7|0
1649060460000|2022-04-04 08:21:00|44742.9|44702.9|44744.7|44704.7|44744.7|44704.7|44742.9|44702.9|0
1649060500000|2022-04-04 08:21:40|44746.5|44706.5|44749.7|44709.7|44752.9|44712.9|44746.5|44706.5|6
1649060510000|2022-04-04 08:21:50|44752.9|44712.9|44752.9|44712.9|44756.5|44716.5|44749.7|44709.7|0
1649060520000|2022-04-04 08:22:00|44749.7|44709.7|44744.7|44704.7|44749.7|44709.7|44744.7|44704.7|0
1649060550000|2022-04-04 08:22:30|44739.7|44699.7|44737.9|44697.9|44739.7|44699.7|44737.9|44697.9|2
1649060600000|2022-04-04 08:23:20|44724.7|44684.7|44727.9|44687.9|44727.9|44687.9|44724.7|44684.7|1
1649060610000|2022-04-04 08:23:30|44747.9|44707.9|44752.9|44712.9|44752.9|44712.9|44747.9|44707.9|2
1649060620000|2022-04-04 08:23:40|44749.7|44709.7|44749.7|44709.7|44749.7|44709.7|44749.7|44709.7|0
1649060640000|2022-04-04 08:24:00|44747.9|44707.9|44747.9|44707.9|44752.9|44712.9|44747.9|44707.9|0
1649060700000|2022-04-04 08:25:00|44737.9|44697.9|44727.9|44687.9|44737.9|44697.9|44727.9|44687.9|1
1649060740000|2022-04-04 08:25:40|44727.8|44687.8|44749.7|44709.7|44752.8|44712.8|44727.8|44687.8|13
1649060750000|2022-04-04 08:25:50|44749.6|44709.6|44752.8|44712.8|44752.8|44712.8|44749.6|44709.6|0
1649060760000|2022-04-04 08:26:00|44749.6|44709.6|44747.8|44707.8|44749.6|44709.6|44747.8|44707.8|0
1649060800000|2022-04-04 08:26:40|||||||||2
1649060820000|2022-04-04 08:27:00|44751|44711|44737.8|44697.8|44751|44711|44737.8|44697.8|3
1649060870000|2022-04-04 08:27:50|44739.6|44699.6|44739.6|44699.6|44739.6|44699.6|44739.6|44699.6|0
1649060880000|2022-04-04 08:28:00|44742.8|44702.8|44734.6|44694.6|44746|44706|44729.2|44689.2|12
1649060900000|2022-04-04 08:28:20|44737.8|44697.8|44734.6|44694.6|44737.8|44697.8|44734.6|44694.6|0
1649060910000|2022-04-04 08:28:30|44737.8|44697.8|44734.6|44694.6|44737.8|44697.8|44734.6|44694.6|0
1649060940000|2022-04-04 08:29:00|44729.6|44689.6|44729.6|44689.6|44729.6|44689.6|44729.6|44689.6|1
1649060950000|2022-04-04 08:29:10|44727.8|44687.8|44722.8|44682.8|44727.8|44687.8|44722.8|44682.8|1
1649060970000|2022-04-04 08:29:30|44727.8|44687.8|44727.8|44687.8|44727.8|44687.8|44727.8|44687.8|2
1649061000000|2022-04-04 08:30:00|44721|44681|44714.6|44674.6|44721|44681|44714.6|44674.6|1
1649061010000|2022-04-04 08:30:10|44709.6|44669.6|44719.6|44679.6|44719.6|44679.6|44709.6|44669.6|9
1649061020000|2022-04-04 08:30:20|44724.6|44684.6|44729.6|44689.6|44734.6|44694.6|44724.6|44684.6|1
1649061030000|2022-04-04 08:30:30|44727.8|44687.8|44727.8|44687.8|44731|44691|44722.8|44682.8|1
1649061050000|2022-04-04 08:30:50|44721|44681|44721|44681|44722.8|44682.8|44717.8|44677.8|0
1649061060000|2022-04-04 08:31:00|44722.8|44682.8|44717.8|44677.8|44722.8|44682.8|44717.8|44677.8|0
1649061070000|2022-04-04 08:31:10|44721|44681|44724.2|44684.2|44727.8|44687.8|44717.8|44677.8|2
1649061080000|2022-04-04 08:31:20|44721|44681|44717.8|44677.8|44726|44686|44717.8|44677.8|0
1649061090000|2022-04-04 08:31:30|44716|44676|44717.8|44677.8|44717.8|44677.8|44716|44676|2
1649061110000|2022-04-04 08:31:50|44714.6|44674.6|44701|44661|44717.8|44677.8|44701|44661|7
1649061120000|2022-04-04 08:32:00|44696|44656|44701|44661|44706|44666|44692.8|44652.8|8
1649061130000|2022-04-04 08:32:10|44704.2|44664.2|44704.2|44664.2|44704.2|44664.2|44704.2|44664.2|0
1649061140000|2022-04-04 08:32:20|44721|44681|44727.8|44687.8|44731|44691|44717.8|44677.8|1
1649061170000|2022-04-04 08:32:50|44731|44691|44731|44691|44731|44691|44731|44691|0
1649061200000|2022-04-04 08:33:20|44741|44701|44741|44701|44741|44701|44741|44701|2
1649061220000|2022-04-04 08:33:40|44737.8|44697.8|44741|44701|44741|44701|44737.8|44697.8|0
1649061230000|2022-04-04 08:33:50|44749.2|44709.2|44749.2|44709.2|44749.2|44709.2|44749.2|44709.2|0
1649061240000|2022-04-04 08:34:00|44742.8|44702.8|44742.8|44702.8|44749.2|44709.2|44742.8|44702.8|0
1649061260000|2022-04-04 08:34:20|44746|44706|44749.2|44709.2|44749.2|44709.2|44746|44706|0
1649061270000|2022-04-04 08:34:30|44746|44706|44746|44706|44749.2|44709.2|44746|44706|0
1649061280000|2022-04-04 08:34:40|44749.2|44709.2|44741|44701|44749.2|44709.2|44741|44701|0
1649061300000|2022-04-04 08:35:00|44744.2|44704.2|44741|44701|44746|44706|44741|44701|2
1649061350000|2022-04-04 08:35:50|44744.2|44704.2|44741|44701|44744.2|44704.2|44741|44701|0
1649061360000|2022-04-04 08:36:00|44736|44696|44736|44696|44736|44696|44736|44696|0
1649061370000|2022-04-04 08:36:10|44731|44691|44726|44686|44734.2|44694.2|44726|44686|2
1649061380000|2022-04-04 08:36:20|44729.2|44689.2|44729.2|44689.2|44729.2|44689.2|44729.2|44689.2|4
1649061390000|2022-04-04 08:36:30|44739.2|44699.2|44739.2|44699.2|44739.2|44699.2|44734.2|44694.2|0
1649061400000|2022-04-04 08:36:40|44736|44696|44731|44691|44736|44696|44731|44691|0
1649061410000|2022-04-04 08:36:50|44716|44676|44716|44676|44716|44676|44716|44676|2
1649061460000|2022-04-04 08:37:40|44717.8|44677.8|44716|44676|44721|44681|44712.8|44672.8|3
1649061500000|2022-04-04 08:38:20|44719.1|44679.1|44719.1|44679.1|44719.1|44679.1|44719.1|44679.1|0
1649061510000|2022-04-04 08:38:30|44715.9|44675.9|44719.1|44679.1|44719.1|44679.1|44714.1|44674.1|1
1649061520000|2022-04-04 08:38:40|44720.9|44680.9|44722.7|44682.7|44722.7|44682.7|44720.9|44680.9|0
1649061530000|2022-04-04 08:38:50|44725.9|44685.9|44725.9|44685.9|44725.9|44685.9|44722.7|44682.7|0
1649061540000|2022-04-04 08:39:00|44730.9|44690.9|44730.9|44690.9|44735.9|44695.9|44730.9|44690.9|0
1649061550000|2022-04-04 08:39:10|44720.9|44680.9|44720.9|44680.9|44720.9|44680.9|44720.9|44680.9|0
1649061560000|2022-04-04 08:39:20|44710.9|44670.9|44707.7|44667.7|44710.9|44670.9|44707.7|44667.7|0
1649061570000|2022-04-04 08:39:30|44710.9|44670.9|44734.5|44694.5|44734.5|44694.5|44710.9|44670.9|27
1649061580000|2022-04-04 08:39:40|44737.7|44697.7|44734.5|44694.5|44737.7|44697.7|44734.5|44694.5|0
1649061590000|2022-04-04 08:39:50|44737.7|44697.7|44737.7|44697.7|44739.5|44699.5|44737.7|44697.7|0
1649061610000|2022-04-04 08:40:10|44740.9|44700.9|44757.7|44717.7|44757.7|44717.7|44740.9|44700.9|1
1649061620000|2022-04-04 08:40:20|44754.5|44714.5|44760.9|44720.9|44760.9|44720.9|44754.5|44714.5|0
1649061640000|2022-04-04 08:40:40|44742.7|44702.7|44749.1|44709.1|44749.1|44709.1|44742.7|44702.7|15
1649061660000|2022-04-04 08:41:00|44750.9|44710.9|44744.1|44704.1|44750.9|44710.9|44740.9|44700.9|0
1649061670000|2022-04-04 08:41:10|44740.9|44700.9|44744.1|44704.1|44744.1|44704.1|44740.9|44700.9|0
1649061690000|2022-04-04 08:41:30|44740.9|44700.9|44740.9|44700.9|44740.9|44700.9|44740.9|44700.9|0
1649061700000|2022-04-04 08:41:40|||||||||4
1649061710000|2022-04-04 08:41:50|44745.9|44705.9|44747.7|44707.7|44747.7|44707.7|44745.9|44705.9|2
1649061780000|2022-04-04 08:43:00|44752.7|44712.7|44747.7|44707.7|44752.7|44712.7|44747.7|44707.7|1
1649061790000|2022-04-04 08:43:10|44742.7|44702.7|44742.7|44702.7|44742.7|44702.7|44742.7|44702.7|1
1649061800000|2022-04-04 08:43:20|44739.5|44699.5|44739.5|44699.5|44739.5|44699.5|44739.5|44699.5|0
1649061810000|2022-04-04 08:43:30|44742.7|44702.7|44742.7|44702.7|44742.7|44702.7|44742.7|44702.7|0
1649061840000|2022-04-04 08:44:00|44744.5|44704.5|44744.5|44704.5|44744.5|44704.5|44744.5|44704.5|4
1649061850000|2022-04-04 08:44:10|44741.3|44701.3|44741.3|44701.3|44741.3|44701.3|44741.3|44701.3|0
1649061860000|2022-04-04 08:44:20|44746.3|44706.3|44749.5|44709.5|44749.5|44709.5|44746.3|44706.3|0
1649061880000|2022-04-04 08:44:40|44746.3|44706.3|44746.3|44706.3|44746.3|44706.3|44746.3|44706.3|0
1649061900000|2022-04-04 08:45:00|44749.5|44709.5|44742.7|44702.7|44749.5|44709.5|44742.7|44702.7|2
1649061910000|2022-04-04 08:45:10|44744.5|44704.5|44750.9|44710.9|44754.5|44714.5|44744.5|44704.5|0
1649061920000|2022-04-04 08:45:20|44744.5|44704.5|44752.7|44712.7|44752.7|44712.7|44744.5|44704.5|0
1649061930000|2022-04-04 08:45:30|44750.9|44710.9|44754.5|44714.5|44756.3|44716.3|44747.7|44707.7|1
1649061970000|2022-04-04 08:46:10|||||||||1
1649062000000|2022-04-04 08:46:40|||||||||2
1649062020000|2022-04-04 08:47:00|44749.5|44709.5|44749.5|44709.5|44749.5|44709.5|44749.5|44709.5|0
1649062040000|2022-04-04 08:47:20|44754.5|44714.5|44754.5|44714.5|44754.5|44714.5|44754.5|44714.5|3
1649062080000|2022-04-04 08:48:00|44752.7|44712.7|44746.3|44706.3|44752.7|44712.7|44746.3|44706.3|0
1649062090000|2022-04-04 08:48:10|44752.7|44712.7|44752.7|44712.7|44752.7|44712.7|44752.7|44712.7|0
1649062140000|2022-04-04 08:49:00|44749.5|44709.5|44749.5|44709.5|44749.5|44709.5|44749.5|44709.5|0
1649062150000|2022-04-04 08:49:10|44747.7|44707.7|44781.3|44741.3|44781.3|44741.3|44741.3|44701.3|24
1649062170000|2022-04-04 08:49:30|44784.5|44744.5|44786.3|44746.3|44786.3|44746.3|44779.5|44739.5|1
1649062180000|2022-04-04 08:49:40|44794.5|44754.5|44794.5|44754.5|44794.5|44754.5|44794.5|44754.5|4
1649062190000|2022-04-04 08:49:50|44791.3|44751.3|44793.1|44753.1|44793.1|44753.1|44791.3|44751.3|1
1649062210000|2022-04-04 08:50:10|44783.1|44743.1|44778.1|44738.1|44783.1|44743.1|44778.1|44738.1|5
1649062220000|2022-04-04 08:50:20|44773.1|44733.1|44773.1|44733.1|44773.1|44733.1|44773.1|44733.1|2
1649062230000|2022-04-04 08:50:30|44778.1|44738.1|44778.1|44738.1|44778.1|44738.1|44778.1|44738.1|0
1649062250000|2022-04-04 08:50:50|44781.3|44741.3|44778.1|44738.1|44781.3|44741.3|44778.1|44738.1|0
1649062260000|2022-04-04 08:51:00|44774.9|44734.9|44778.1|44738.1|44778.1|44738.1|44769.9|44729.9|4
1649062290000|2022-04-04 08:51:30|44786.3|44746.3|44786.3|44746.3|44786.3|44746.3|44786.3|44746.3|0
1649062300000|2022-04-04 08:51:40|44791.3|44751.3|44778.1|44738.1|44791.3|44751.3|44778.1|44738.1|1
1649062310000|2022-04-04 08:51:50|44781.2|44741.2|44781.2|44741.2|44786.2|44746.2|44778|44738|1
1649062340000|2022-04-04 08:52:20|44783|44743|44778|44738|44783|44743|44778|44738|0
1649062350000|2022-04-04 08:52:30|44781.2|44741.2|44778|44738|44781.2|44741.2|44778|44738|4
1649062360000|2022-04-04 08:52:40|44781.2|44741.2|44778|44738|44781.2|44741.2|44773|44733|0
1649062370000|2022-04-04 08:52:50|44771.2|44731.2|44771.2|44731.2|44771.2|44731.2|44771.2|44731.2|16
1649062380000|2022-04-04 08:53:00|44766.2|44726.2|44781.2|44741.2|44781.2|44741.2|44766.2|44726.2|4
1649062390000|2022-04-04 08:53:10|||||||||1
1649062400000|2022-04-04 08:53:20|44792.6|44752.6|44784.4|44744.4|44792.6|44752.6|44784.4|44744.4|2
1649062420000|2022-04-04 08:53:40|44779.4|44739.4|44777.6|44737.6|44779.4|44739.4|44777.6|44737.6|0
1649062430000|2022-04-04 08:53:50|44774.4|44734.4|44777.6|44737.6|44777.6|44737.6|44774.4|44734.4|0
1649062470000|2022-04-04 08:54:30|44770.8|44730.8|44762.6|44722.6|44770.8|44730.8|44762.6|44722.6|0
1649062480000|2022-04-04 08:54:40|44769.4|44729.4|44769.4|44729.4|44769.4|44729.4|44769.4|44729.4|1
1649062490000|2022-04-04 08:54:50|44772.6|44732.6|44767.6|44727.6|44772.6|44732.6|44767.6|44727.6|0
1649062500000|2022-04-04 08:55:00|44769.4|44729.4|44789|44749|44789|44749|44767.6|44727.6|12
1649062510000|2022-04-04 08:55:10|44785.8|44745.8|44797.6|44757.6|44797.6|44757.6|44782.6|44742.6|8
1649062520000|2022-04-04 08:55:20|44795.8|44755.8|44795.8|44755.8|44795.8|44755.8|44792.6|44752.6|0
1649062530000|2022-04-04 08:55:30|44794|44754|44797.6|44757.6|44797.6|44757.6|44794|44754|13
1649062540000|2022-04-04 08:55:40|44799.4|44759.4|44794.4|44754.4|44799.4|44759.4|44794.4|44754.4|1
1649062550000|2022-04-04 08:55:50|44841.2|44801.2|44841.2|44801.2|44841.2|44801.2|44841.2|44801.2|19
1649062560000|2022-04-04 08:56:00|44836.2|44796.2|44831.2|44791.2|44836.2|44796.2|44831.2|44791.2|1
1649062570000|2022-04-04 08:56:10|44833|44793|44833|44793|44833|44793|44833|44793|1
1649062580000|2022-04-04 08:56:20|44838|44798|44841.2|44801.2|44841.2|44801.2|44838|44798|11
1649062590000|2022-04-04 08:56:30|44843|44803|44841.2|44801.2|44843|44803|44841.2|44801.2|0
1649062600000|2022-04-04 08:56:40|44838|44798|44848|44808|44848|44808|44838|44798|5
1649062610000|2022-04-04 08:56:50|44851.2|44811.2|44848|44808|44851.2|44811.2|44848|44808|2
1649062650000|2022-04-04 08:57:30|44858|44818|44851.2|44811.2|44858|44818|44851.2|44811.2|3
1649062660000|2022-04-04 08:57:40|44848|44808|44848|44808|44851.2|44811.2|44848|44808|1
1649062670000|2022-04-04 08:57:50|44851.2|44811.2|44851.2|44811.2|44856.2|44816.2|44851.2|44811.2|2
1649062680000|2022-04-04 08:58:00|44853|44813|44843|44803|44853|44813|44843|44803|11
1649062690000|2022-04-04 08:58:10|44874.8|44834.8|44871.6|44831.6|44874.8|44834.8|44859.8|44819.8|28
1649062700000|2022-04-04 08:58:20|44866.6|44826.6|44874.8|44834.8|44874.8|44834.8|44866.6|44826.6|1
1649062710000|2022-04-04 08:58:30|44894.8|44854.8|44913.4|44873.4|44913.4|44873.4|44891.6|44851.6|9
1649062720000|2022-04-04 08:58:40|44911.6|44871.6|44921.6|44881.6|44931.6|44891.6|44911.6|44871.6|9
1649062730000|2022-04-04 08:58:50|44941.6|44901.6|44931.6|44891.6|44946.6|44906.6|44931.6|44891.6|8
1649062740000|2022-04-04 08:59:00|44928.4|44888.4|44934.8|44894.8|44934.8|44894.8|44928.4|44888.4|5
1649062750000|2022-04-04 08:59:10|44931.6|44891.6|44926.6|44886.6|44934.8|44894.8|44926.6|44886.6|0
1649062770000|2022-04-04 08:59:30|44931.6|44891.6|44929.8|44889.8|44934.8|44894.8|44929.8|44889.8|5
1649062780000|2022-04-04 08:59:40|44931.6|44891.6|44931.6|44891.6|44931.6|44891.6|44926.6|44886.6|2
1649062800000|2022-04-04 09:00:00|44929.8|44889.8|44926.6|44886.6|44929.8|44889.8|44923.4|44883.4|3
1649062810000|2022-04-04 09:00:10|44923.4|44883.4|44934.8|44894.8|44934.8|44894.8|44923.4|44883.4|1
1649062820000|2022-04-04 09:00:20|44931.6|44891.6|44931.6|44891.6|44931.6|44891.6|44931.6|44891.6|0
1649062840000|2022-04-04 09:00:40|44926.6|44886.6|44926.6|44886.6|44926.6|44886.6|44926.6|44886.6|0
1649062850000|2022-04-04 09:00:50|44928.4|44888.4|44928.4|44888.4|44928.4|44888.4|44928.4|44888.4|2
1649062860000|2022-04-04 09:01:00|44931.6|44891.6|44926.6|44886.6|44931.6|44891.6|44926.6|44886.6|0
1649062870000|2022-04-04 09:01:10|44893.4|44853.4|44914.8|44874.8|44918.4|44878.4|44893.4|44853.4|22
1649062880000|2022-04-04 09:01:20|44916.6|44876.6|44916.6|44876.6|44916.6|44876.6|44916.6|44876.6|0
1649062890000|2022-04-04 09:01:30|44923.4|44883.4|44921.6|44881.6|44923.4|44883.4|44921.6|44881.6|1
1649062900000|2022-04-04 09:01:40|44923.4|44883.4|44911.6|44871.6|44923.4|44883.4|44911.6|44871.6|1
1649062910000|2022-04-04 09:01:50|44909.8|44869.8|44903.4|44863.4|44911.6|44871.6|44901.6|44861.6|1
1649062920000|2022-04-04 09:02:00|44906.6|44866.6|44906.6|44866.6|44906.6|44866.6|44901.6|44861.6|0
1649062930000|2022-04-04 09:02:10|44904.8|44864.8|44918.4|44878.4|44918.4|44878.4|44896.6|44856.6|23
1649062940000|2022-04-04 09:02:20|44923.4|44883.4|44923.4|44883.4|44923.4|44883.4|44923.4|44883.4|0
1649062950000|2022-04-04 09:02:30|44931.6|44891.6|44923.4|44883.4|44931.6|44891.6|44921.6|44881.6|0
1649062960000|2022-04-04 09:02:40|44929.8|44889.8|44933.4|44893.4|44936.6|44896.6|44929.8|44889.8|0
1649062970000|2022-04-04 09:02:50|44936.6|44896.6|44933.4|44893.4|44936.6|44896.6|44929.8|44889.8|1
1649063000000|2022-04-04 09:03:20|44931.6|44891.6|44931.6|44891.6|44931.6|44891.6|44928.4|44888.4|0
1649063040000|2022-04-04 09:04:00|44923.4|44883.4|44923.4|44883.4|44923.4|44883.4|44923.4|44883.4|1
1649063070000|2022-04-04 09:04:30|44923.3|44883.3|44925.1|44885.1|44925.1|44885.1|44923.3|44883.3|0
1649063080000|2022-04-04 09:04:40|44923.3|44883.3|44923.3|44883.3|44923.3|44883.3|44923.3|44883.3|0
1649063090000|2022-04-04 09:04:50|||||||||1
1649063100000|2022-04-04 09:05:00|44920.1|44880.1|44923.3|44883.3|44923.3|44883.3|44920.1|44880.1|0
1649063110000|2022-04-04 09:05:10|44913.3|44873.3|44918.3|44878.3|44918.3|44878.3|44913.3|44873.3|0
1649063120000|2022-04-04 09:05:20|44923.3|44883.3|44917.9|44877.9|44923.3|44883.3|44917.9|44877.9|5
1649063130000|2022-04-04 09:05:30|44919.7|44879.7|44919.7|44879.7|44919.7|44879.7|44919.7|44879.7|0
1649063140000|2022-04-04 09:05:40|44917.9|44877.9|44909.7|44869.7|44924.7|44884.7|44909.7|44869.7|0
1649063150000|2022-04-04 09:05:50|44907.9|44867.9|44902.9|44862.9|44907.9|44867.9|44902.9|44862.9|0
1649063160000|2022-04-04 09:06:00|44901.1|44861.1|44897.9|44857.9|44901.1|44861.1|44897.9|44857.9|4
1649063170000|2022-04-04 09:06:10|44901.1|44861.1|44897.9|44857.9|44901.1|44861.1|44897.9|44857.9|1
1649063180000|2022-04-04 09:06:20|44907.9|44867.9|44907.9|44867.9|44907.9|44867.9|44907.9|44867.9|1
1649063190000|2022-04-04 09:06:30|44901.1|44861.1|44897.9|44857.9|44901.1|44861.1|44897.9|44857.9|2
1649063200000|2022-04-04 09:06:40|44901.1|44861.1|44901.1|44861.1|44901.1|44861.1|44901.1|44861.1|6
1649063220000|2022-04-04 09:07:00|44897.9|44857.9|44897.9|44857.9|44897.9|44857.9|44897.9|44857.9|0
1649063230000|2022-04-04 09:07:10|44917.9|44877.9|44909.7|44869.7|44917.9|44877.9|44907.9|44867.9|2
1649063240000|2022-04-04 09:07:20|44917.9|44877.9|44909.7|44869.7|44917.9|44877.9|44909.7|44869.7|0
1649063260000|2022-04-04 09:07:40|44914.7|44874.7|44914.7|44874.7|44914.7|44874.7|44914.7|44874.7|0
1649063270000|2022-04-04 09:07:50|44909.7|44869.7|44909.7|44869.7|44909.7|44869.7|44907.9|44867.9|0
1649063280000|2022-04-04 09:08:00|44912.9|44872.9|44912.9|44872.9|44912.9|44872.9|44912.9|44872.9|0
1649063300000|2022-04-04 09:08:20|44914.7|44874.7|44922.9|44882.9|44922.9|44882.9|44914.7|44874.7|0
1649063310000|2022-04-04 09:08:30|44917.9|44877.9|44917.9|44877.9|44917.9|44877.9|44917.9|44877.9|0
1649063330000|2022-04-04 09:08:50|44919.7|44879.7|44919.7|44879.7|44919.7|44879.7|44919.7|44879.7|0
1649063340000|2022-04-04 09:09:00|44917.9|44877.9|44917.9|44877.9|44917.9|44877.9|44917.9|44877.9|0
1649063350000|2022-04-04 09:09:10|44930.7|44890.7|44941.5|44901.5|44944.7|44904.7|44930.7|44890.7|5
1649063360000|2022-04-04 09:09:20|44943.3|44903.3|44945.1|44905.1|44948.3|44908.3|44943.3|44903.3|2
1649063370000|2022-04-04 09:09:30|44966.9|44926.9|44965.1|44925.1|44966.9|44926.9|44965.1|44925.1|24
1649063380000|2022-04-04 09:09:40|44963.3|44923.3|44963.3|44923.3|44963.3|44923.3|44963.3|44923.3|0
1649063400000|2022-04-04 09:10:00|44955.1|44915.1|44953.3|44913.3|44955.1|44915.1|44953.3|44913.3|2
1649063410000|2022-04-04 09:10:10|44955.1|44915.1|44955.1|44915.1|44955.1|44915.1|44953.3|44913.3|0
1649063420000|2022-04-04 09:10:20|44953.3|44913.3|44953.3|44913.3|44953.3|44913.3|44953.3|44913.3|0
1649063430000|2022-04-04 09:10:30|44955.1|44915.1|44953.3|44913.3|44955.1|44915.1|44953.3|44913.3|0
1649063440000|2022-04-04 09:10:40|44943.3|44903.3|44938.3|44898.3|44943.3|44903.3|44938.3|44898.3|3
1649063450000|2022-04-04 09:10:50|44941.5|44901.5|44938.3|44898.3|44941.5|44901.5|44933.3|44893.3|0
1649063460000|2022-04-04 09:11:00|44933.3|44893.3|44933.3|44893.3|44933.3|44893.3|44933.3|44893.3|1
1649063480000|2022-04-04 09:11:20|44931.5|44891.5|44928.3|44888.3|44931.5|44891.5|44923.3|44883.3|0
1649063520000|2022-04-04 09:12:00|44931.5|44891.5|44925.1|44885.1|44931.5|44891.5|44916.5|44876.5|2
1649063530000|2022-04-04 09:12:10|44928.3|44888.3|44928.3|44888.3|44928.3|44888.3|44928.3|44888.3|0
1649063540000|2022-04-04 09:12:20|44931.5|44891.5|44931.5|44891.5|44931.5|44891.5|44931.5|44891.5|0
1649063550000|2022-04-04 09:12:30|44928.3|44888.3|44928.3|44888.3|44928.3|44888.3|44928.3|44888.3|0
1649063570000|2022-04-04 09:12:50|44923.3|44883.3|44923.3|44883.3|44926.5|44886.5|44923.3|44883.3|3
1649063590000|2022-04-04 09:13:10|44918.3|44878.3|44921.5|44881.5|44921.5|44881.5|44918.3|44878.3|0
1649063610000|2022-04-04 09:13:30|44925.1|44885.1|44921.5|44881.5|44925.1|44885.1|44921.5|44881.5|1
1649063640000|2022-04-04 09:14:00|44923.3|44883.3|44921.5|44881.5|44923.3|44883.3|44921.5|44881.5|0
1649063660000|2022-04-04 09:14:20|44925.1|44885.1|44925.1|44885.1|44925.1|44885.1|44925.1|44885.1|7
1649063670000|2022-04-04 09:14:30|44931.5|44891.5|44933.3|44893.3|44933.3|44893.3|44931.5|44891.5|7
1649063680000|2022-04-04 09:14:40|44935.1|44895.1|44923.3|44883.3|44943.3|44903.3|44921.5|44881.5|17
1649063690000|2022-04-04 09:14:50|44925.1|44885.1|44925.1|44885.1|44925.1|44885.1|44925.1|44885.1|1
1649063700000|2022-04-04 09:15:00|44923.3|44883.3|44909.7|44869.7|44923.3|44883.3|44909.7|44869.7|4
1649063710000|2022-04-04 09:15:10|44912.9|44872.9|44911.1|44871.1|44912.9|44872.9|44906.1|44866.1|22
1649063720000|2022-04-04 09:15:20|44914.3|44874.3|44914.3|44874.3|44914.3|44874.3|44914.3|44874.3|10
1649063730000|2022-04-04 09:15:30|44911.1|44871.1|44911.1|44871.1|44911.1|44871.1|44911.1|44871.1|0
1649063750000|2022-04-04 09:15:50|44912.9|44872.9|44907.9|44867.9|44916.1|44876.1|44907.9|44867.9|1
1649063780000|2022-04-04 09:16:20|44911.1|44871.1|44909.7|44869.7|44921.5|44881.5|44909.7|44869.7|1
1649063800000|2022-04-04 09:16:40|44911.5|44871.5|44911.5|44871.5|44911.5|44871.5|44911.5|44871.5|0
1649063810000|2022-04-04 09:16:50|44909.7|44869.7|44914.7|44874.7|44914.7|44874.7|44909.7|44869.7|2
1649063820000|2022-04-04 09:17:00|44911.5|44871.5|44907.9|44867.9|44911.5|44871.5|44907.9|44867.9|0
1649063830000|2022-04-04 09:17:10|44899.7|44859.7|44897.9|44857.9|44899.7|44859.7|44897.9|44857.9|13
1649063840000|2022-04-04 09:17:20|44899.6|44859.6|44897.9|44857.9|44899.6|44859.6|44897.9|44857.9|0
1649063850000|2022-04-04 09:17:30|44897.8|44857.8|44897.8|44857.8|44897.8|44857.8|44897.8|44857.8|0
1649063880000|2022-04-04 09:18:00|44899.6|44859.6|44899.6|44859.6|44899.6|44859.6|44892.8|44852.8|3
1649063890000|2022-04-04 09:18:10|44897.8|44857.8|44897.8|44857.8|44897.8|44857.8|44897.8|44857.8|4
1649063900000|2022-04-04 09:18:20|44894.6|44854.6|44911.4|44871.4|44911.4|44871.4|44894.6|44854.6|1
1649063930000|2022-04-04 09:18:50|44909.6|44869.6|44909.6|44869.6|44909.6|44869.6|44909.6|44869.6|0
1649063940000|2022-04-04 09:19:00|44911.4|44871.4|44911.4|44871.4|44911.4|44871.4|44911.4|44871.4|0
1649064000000|2022-04-04 09:20:00|44921.4|44881.4|44926.4|44886.4|44926.4|44886.4|44921.4|44881.4|6
1649064010000|2022-04-04 09:20:10|44925|44885|44923.2|44883.2|44925|44885|44923.2|44883.2|0
1649064020000|2022-04-04 09:20:20|44925|44885|44931.4|44891.4|44933.2|44893.2|44925|44885|0
1649064060000|2022-04-04 09:21:00|44928.2|44888.2|44931.4|44891.4|44931.4|44891.4|44925|44885|0
1649064070000|2022-04-04 09:21:10|44923.2|44883.2|44923.2|44883.2|44923.2|44883.2|44923.2|44883.2|3
1649064100000|2022-04-04 09:21:40|44928.2|44888.2|44945|44905|44945|44905|44928.2|44888.2|1
1649064110000|2022-04-04 09:21:50|44941.4|44901.4|44943.2|44903.2|44943.2|44903.2|44941.4|44901.4|1
1649064120000|2022-04-04 09:22:00|44941.4|44901.4|44941.4|44901.4|44941.4|44901.4|44941.4|44901.4|0
1649064140000|2022-04-04 09:22:20|44935|44895|44941.4|44901.4|44943.2|44903.2|44935|44895|0
1649064160000|2022-04-04 09:22:40|||||||||2
1649064170000|2022-04-04 09:22:50|44938.2|44898.2|44941.4|44901.4|44941.4|44901.4|44938.2|44898.2|0
1649064180000|2022-04-04 09:23:00|44938.2|44898.2|44937.8|44897.8|44943.2|44903.2|44933.2|44893.2|4
1649064190000|2022-04-04 09:23:10|44933.2|44893.2|44931.4|44891.4|44933.2|44893.2|44929.6|44889.6|3
1649064200000|2022-04-04 09:23:20|44933.2|44893.2|44941.4|44901.4|44941.4|44901.4|44933.2|44893.2|0
1649064210000|2022-04-04 09:23:30|44943.2|44903.2|44940|44900|44943.2|44903.2|44938.2|44898.2|0
1649064220000|2022-04-04 09:23:40|44941.4|44901.4|44941.4|44901.4|44941.4|44901.4|44941.4|44901.4|0
1649064240000|2022-04-04 09:24:00|44935|44895|44941.4|44901.4|44941.4|44901.4|44935|44895|0
1649064250000|2022-04-04 09:24:10|44935|44895|44941.4|44901.4|44941.4|44901.4|44935|44895|0
1649064260000|2022-04-04 09:24:20|44947.8|44907.8|44941.4|44901.4|44947.8|44907.8|44941.4|44901.4|0
1649064270000|2022-04-04 09:24:30|44935|44895|44941.4|44901.4|44941.4|44901.4|44935|44895|0
1649064280000|2022-04-04 09:24:40|44936.4|44896.4|44941.4|44901.4|44941.4|44901.4|44933.2|44893.2|0
1649064310000|2022-04-04 09:25:10|44938.2|44898.2|44935|44895|44938.2|44898.2|44935|44895|0
1649064360000|2022-04-04 09:26:00|44930|44890|44931.8|44891.8|44931.8|44891.8|44930|44890|1
1649064370000|2022-04-04 09:26:10|44935|44895|44935|44895|44935|44895|44935|44895|0
1649064380000|2022-04-04 09:26:20|||||||||2
1649064410000|2022-04-04 09:26:50|||||||||2
1649064420000|2022-04-04 09:27:00|44931.8|44891.8|44930|44890|44931.8|44891.8|44930|44890|0
1649064430000|2022-04-04 09:27:10|44931.8|44891.8|44926.8|44886.8|44931.8|44891.8|44925|44885|1
1649064440000|2022-04-04 09:27:20|||||||||2
1649064450000|2022-04-04 09:27:30|44923.6|44883.6|44925.4|44885.4|44925.4|44885.4|44923.6|44883.6|1
1649064460000|2022-04-04 09:27:40|44928.6|44888.6|44933.6|44893.6|44933.6|44893.6|44925.4|44885.4|3
1649064470000|2022-04-04 09:27:50|44931.8|44891.8|44933.6|44893.6|44933.6|44893.6|44928.6|44888.6|0
1649064480000|2022-04-04 09:28:00|44928.6|44888.6|44928.6|44888.6|44928.6|44888.6|44928.6|44888.6|0
1649064490000|2022-04-04 09:28:10|44925.4|44885.4|44928.6|44888.6|44928.6|44888.6|44925.4|44885.4|1
1649064530000|2022-04-04 09:28:50|44928.5|44888.5|44928.5|44888.5|44928.5|44888.5|44928.5|44888.5|0
1649064540000|2022-04-04 09:29:00|44923.5|44883.5|44923.5|44883.5|44923.5|44883.5|44923.5|44883.5|0
1649064550000|2022-04-04 09:29:10|44928.5|44888.5|44931.7|44891.7|44931.7|44891.7|44928.5|44888.5|0
1649064560000|2022-04-04 09:29:20|44933.5|44893.5|44923.5|44883.5|44933.5|44893.5|44923.5|44883.5|0
1649064580000|2022-04-04 09:29:40|44933.5|44893.5|44923.5|44883.5|44933.5|44893.5|44923.5|44883.5|5
1649064590000|2022-04-04 09:29:50|44925.3|44885.3|44928.5|44888.5|44928.5|44888.5|44925.3|44885.3|1
1649064600000|2022-04-04 09:30:00|44930.3|44890.3|44928.5|44888.5|44933.5|44893.5|44928.5|44888.5|0
1649064610000|2022-04-04 09:30:10|44933.5|44893.5|44933.5|44893.5|44933.5|44893.5|44933.5|44893.5|0
1649064620000|2022-04-04 09:30:20|44928.5|44888.5|44925.3|44885.3|44928.5|44888.5|44925.3|44885.3|0
1649064630000|2022-04-04 09:30:30|44923.5|44883.5|44931.7|44891.7|44933.5|44893.5|44920.3|44880.3|5
1649064670000|2022-04-04 09:31:10|44928.5|44888.5|44923.5|44883.5|44928.5|44888.5|44923.5|44883.5|1
1649064680000|2022-04-04 09:31:20|44925.3|44885.3|44928.5|44888.5|44928.5|44888.5|44925.3|44885.3|0
1649064690000|2022-04-04 09:31:30|44931.7|44891.7|44931.7|44891.7|44931.7|44891.7|44931.7|44891.7|0
1649064710000|2022-04-04 09:31:50|44933.5|44893.5|44933.5|44893.5|44933.5|44893.5|44933.5|44893.5|0
1649064720000|2022-04-04 09:32:00|44931.7|44891.7|44928.5|44888.5|44933.5|44893.5|44925.3|44885.3|1
1649064730000|2022-04-04 09:32:10|44925.3|44885.3|44928.5|44888.5|44928.5|44888.5|44925.3|44885.3|0
1649064750000|2022-04-04 09:32:30|44925.3|44885.3|44925.3|44885.3|44925.3|44885.3|44925.3|44885.3|0
1649064760000|2022-04-04 09:32:40|44928.5|44888.5|44928.5|44888.5|44928.5|44888.5|44928.5|44888.5|0
1649064780000|2022-04-04 09:33:00|44925.3|44885.3|44928.5|44888.5|44928.5|44888.5|44925.3|44885.3|0
1649064790000|2022-04-04 09:33:10|44933.5|44893.5|44935.3|44895.3|44940.3|44900.3|44933.5|44893.5|5
1649064800000|2022-04-04 09:33:20|44937.1|44897.1|44945.3|44905.3|44945.3|44905.3|44937.1|44897.1|1
1649064810000|2022-04-04 09:33:30|44937.1|44897.1|44932.1|44892.1|44937.1|44897.1|44927.1|44887.1|9
1649064820000|2022-04-04 09:33:40|44935.3|44895.3|44935.3|44895.3|44935.3|44895.3|44935.3|44895.3|0
1649064830000|2022-04-04 09:33:50|||||||||1
1649064840000|2022-04-04 09:34:00|44932.1|44892.1|44932.1|44892.1|44932.1|44892.1|44932.1|44892.1|0
1649064850000|2022-04-04 09:34:10|44935.3|44895.3|44932.1|44892.1|44935.3|44895.3|44932.1|44892.1|0
1649064860000|2022-04-04 09:34:20|44930.3|44890.3|44930.3|44890.3|44930.3|44890.3|44930.3|44890.3|0
1649064870000|2022-04-04 09:34:30|44927.1|44887.1|44925.3|44885.3|44927.1|44887.1|44922.1|44882.1|3
1649064880000|2022-04-04 09:34:40|44923.5|44883.5|44930.3|44890.3|44930.3|44890.3|44922.1|44882.1|1
1649064910000|2022-04-04 09:35:10|44932.1|44892.1|44930.3|44890.3|44932.1|44892.1|44925.3|44885.3|0
1649064920000|2022-04-04 09:35:20|44932.1|44892.1|44932.1|44892.1|44932.1|44892.1|44932.1|44892.1|0
1649064930000|2022-04-04 09:35:30|44935.3|44895.3|44935.3|44895.3|44935.3|44895.3|44935.3|44895.3|0
1649064940000|2022-04-04 09:35:40|44932.1|44892.1|44932.1|44892.1|44932.1|44892.1|44932.1|44892.1|0
1649064960000|2022-04-04 09:36:00|44925.3|44885.3|44925.3|44885.3|44925.3|44885.3|44925.3|44885.3|0
1649064970000|2022-04-04 09:36:10|44928.5|44888.5|44928.5|44888.5|44928.5|44888.5|44928.5|44888.5|0
1649064990000|2022-04-04 09:36:30|44925.3|44885.3|44932.1|44892.1|44932.1|44892.1|44923.5|44883.5|24
1649065010000|2022-04-04 09:36:50|44930.3|44890.3|44925.3|44885.3|44930.3|44890.3|44925.3|44885.3|1
1649065040000|2022-04-04 09:37:20|44920.3|44880.3|44920.3|44880.3|44920.3|44880.3|44920.3|44880.3|0
1649065060000|2022-04-04 09:37:40|44922.1|44882.1|44932.1|44892.1|44932.1|44892.1|44922.1|44882.1|2
1649065070000|2022-04-04 09:37:50|44920.3|44880.3|44930.3|44890.3|44930.3|44890.3|44920.3|44880.3|5
1649065080000|2022-04-04 09:38:00|44932.1|44892.1|44932.1|44892.1|44932.1|44892.1|44930.3|44890.3|0
1649065090000|2022-04-04 09:38:10|44930.3|44890.3|44930.3|44890.3|44930.3|44890.3|44930.3|44890.3|1
1649065110000|2022-04-04 09:38:30|44932.1|44892.1|44932.1|44892.1|44932.1|44892.1|44932.1|44892.1|0
1649065130000|2022-04-04 09:38:50|44930.3|44890.3|44925.3|44885.3|44930.3|44890.3|44925.3|44885.3|0
1649065140000|2022-04-04 09:39:00|44928.5|44888.5|44925.3|44885.3|44930.3|44890.3|44925.3|44885.3|0
1649065160000|2022-04-04 09:39:20|44930.3|44890.3|44945.3|44905.3|44948.5|44908.5|44930.3|44890.3|1
1649065170000|2022-04-04 09:39:30|44961.3|44921.3|44943.5|44903.5|44961.3|44921.3|44943.5|44903.5|7
1649065180000|2022-04-04 09:39:40|44940.3|44900.3|44940.3|44900.3|44940.3|44900.3|44940.3|44900.3|0
1649065210000|2022-04-04 09:40:10|44938.5|44898.5|44935.3|44895.3|44938.5|44898.5|44935.3|44895.3|0
1649065220000|2022-04-04 09:40:20|44930.3|44890.3|44928.5|44888.5|44930.3|44890.3|44928.5|44888.5|1
1649065230000|2022-04-04 09:40:30|44931.7|44891.7|44930.3|44890.3|44933.5|44893.5|44928.5|44888.5|0
1649065240000|2022-04-04 09:40:40|44926.7|44886.7|44923.5|44883.5|44926.7|44886.7|44923.5|44883.5|0
1649065250000|2022-04-04 09:40:50|44930.2|44890.2|44932|44892|44932|44892|44930.2|44890.2|3
1649065260000|2022-04-04 09:41:00|44935.2|44895.2|44935.2|44895.2|44935.2|44895.2|44935.2|44895.2|0
1649065270000|2022-04-04 09:41:10|44938.4|44898.4|44940.2|44900.2|44940.2|44900.2|44938.4|44898.4|0
1649065290000|2022-04-04 09:41:30|44938.4|44898.4|44938.4|44898.4|44938.4|44898.4|44938.4|44898.4|1
1649065310000|2022-04-04 09:41:50|44935.2|44895.2|44935.2|44895.2|44935.2|44895.2|44935.2|44895.2|0
1649065320000|2022-04-04 09:42:00|44938.4|44898.4|44938.4|44898.4|44938.4|44898.4|44938.4|44898.4|0
1649065330000|2022-04-04 09:42:10|44932|44892|44932|44892|44932|44892|44932|44892|0
1649065340000|2022-04-04 09:42:20|44930.2|44890.2|44918.4|44878.4|44930.2|44890.2|44915.2|44875.2|6
1649065360000|2022-04-04 09:42:40|44915.2|44875.2|44918.4|44878.4|44918.4|44878.4|44915.2|44875.2|6
1649065370000|2022-04-04 09:42:50|44923.4|44883.4|44920.2|44880.2|44923.4|44883.4|44920.2|44880.2|3
1649065380000|2022-04-04 09:43:00|44918.4|44878.4|44918.4|44878.4|44918.4|44878.4|44918.4|44878.4|0
1649065390000|2022-04-04 09:43:10|44920.2|44880.2|44930.2|44890.2|44930.2|44890.2|44920.2|44880.2|1
1649065400000|2022-04-04 09:43:20|44925.2|44885.2|44925.2|44885.2|44925.2|44885.2|44925.2|44885.2|0
1649065410000|2022-04-04 09:43:30|44922|44882|44920.2|44880.2|44922|44882|44920.2|44880.2|1
1649065430000|2022-04-04 09:43:50|44918.4|44878.4|44912|44872|44918.4|44878.4|44912|44872|0
1649065450000|2022-04-04 09:44:10|44910.2|44870.2|44910.2|44870.2|44910.2|44870.2|44910.2|44870.2|0
1649065460000|2022-04-04 09:44:20|44908.4|44868.4|44908.4|44868.4|44908.4|44868.4|44908.4|44868.4|2
1649065480000|2022-04-04 09:44:40|44898.4|44858.4|44898.4|44858.4|44898.4|44858.4|44898.4|44858.4|1
1649065490000|2022-04-04 09:44:50|44896.6|44856.6|44890.2|44850.2|44896.6|44856.6|44890.2|44850.2|1
1649065500000|2022-04-04 09:45:00|44888.4|44848.4|44893.4|44853.4|44893.4|44853.4|44888.4|44848.4|1
1649065510000|2022-04-04 09:45:10|44888.4|44848.4|44888.4|44848.4|44888.4|44848.4|44880.2|44840.2|9
1649065520000|2022-04-04 09:45:20|44883.4|44843.4|44886.6|44846.6|44886.6|44846.6|44883.4|44843.4|0
1649065530000|2022-04-04 09:45:30|44883.4|44843.4|44878.4|44838.4|44883.4|44843.4|44878.4|44838.4|6
1649065540000|2022-04-04 09:45:40|44868.4|44828.4|44868.4|44828.4|44868.4|44828.4|44868.4|44828.4|10
1649065550000|2022-04-04 09:45:50|44858.4|44818.4|44861.6|44821.6|44861.6|44821.6|44858.4|44818.4|6
1649065560000|2022-04-04 09:46:00|44863.4|44823.4|44863.4|44823.4|44863.4|44823.4|44863.4|44823.4|0
1649065570000|2022-04-04 09:46:10|44861.6|44821.6|44853.4|44813.4|44861.6|44821.6|44853.4|44813.4|0
1649065590000|2022-04-04 09:46:30|44850.2|44810.2|44853.4|44813.4|44853.4|44813.4|44850.2|44810.2|2
1649065610000|2022-04-04 09:46:50|44847|44807|44853.4|44813.4|44853.4|44813.4|44847|44807|1
1649065620000|2022-04-04 09:47:00|44840.2|44800.2|44843.4|44803.4|44843.4|44803.4|44840.2|44800.2|1
1649065630000|2022-04-04 09:47:10|44841.6|44801.6|44822|44782|44841.6|44801.6|44822|44782|3
1649065640000|2022-04-04 09:47:20|44828.4|44788.4|44830.2|44790.2|44835.2|44795.2|44825.2|44785.2|2
1649065660000|2022-04-04 09:47:40|44835.2|44795.2|44832|44792|44835.2|44795.2|44832|44792|0
1649065680000|2022-04-04 09:48:00|44835.2|44795.2|44838.4|44798.4|44838.4|44798.4|44835.2|44795.2|0
1649065690000|2022-04-04 09:48:10|44840.2|44800.2|44843.4|44803.4|44843.4|44803.4|44840.2|44800.2|0
1649065700000|2022-04-04 09:48:20|44840.2|44800.2|44858.4|44818.4|44858.4|44818.4|44840.2|44800.2|2
1649065710000|2022-04-04 09:48:30|44852|44812|44858.4|44818.4|44858.4|44818.4|44852|44812|0
1649065720000|2022-04-04 09:48:40|44887|44847|44882|44842|44887|44847|44882|44842|8
1649065730000|2022-04-04 09:48:50|44875.2|44835.2|44870.2|44830.2|44875.2|44835.2|44870.2|44830.2|2
1649065740000|2022-04-04 09:49:00|44873.4|44833.4|44873.4|44833.4|44873.4|44833.4|44870.2|44830.2|0
1649065750000|2022-04-04 09:49:10|44870.2|44830.2|44862|44822|44875.2|44835.2|44862|44822|0
1649065760000|2022-04-04 09:49:20|44865.2|44825.2|44868.4|44828.4|44868.4|44828.4|44865.2|44825.2|0
1649065800000|2022-04-04 09:50:00|44866.6|44826.6|44878.4|44838.4|44885.2|44845.2|44866.6|44826.6|2
1649065810000|2022-04-04 09:50:10|44872|44832|44872|44832|44872|44832|44872|44832|0
1649065820000|2022-04-04 09:50:20|44875.2|44835.2|44875.2|44835.2|44875.2|44835.2|44875.2|44835.2|0
1649065840000|2022-04-04 09:50:40|44880.2|44840.2|44910.2|44870.2|44910.2|44870.2|44878.4|44838.4|6
1649065860000|2022-04-04 09:51:00|44908.4|44868.4|44913.8|44873.8|44913.8|44873.8|44905.2|44865.2|9
1649065870000|2022-04-04 09:51:10|44917|44877|44913.8|44873.8|44917|44877|44913.8|44873.8|0
1649065880000|2022-04-04 09:51:20|44917|44877|44902|44862|44917|44877|44902|44862|0
1649065890000|2022-04-04 09:51:30|44907|44867|44902|44862|44907|44867|44902|44862|4
1649065910000|2022-04-04 09:51:50|44908.4|44868.4|44912|44872|44915.2|44875.2|44908.4|44868.4|1
1649065920000|2022-04-04 09:52:00|44908.8|44868.8|44910.2|44870.2|44912|44872|44908.4|44868.4|2
1649065930000|2022-04-04 09:52:10|44907|44867|44905.2|44865.2|44910.2|44870.2|44900.2|44860.2|0
1649065940000|2022-04-04 09:52:20|44902|44862|44898.4|44858.4|44902|44862|44895.2|44855.2|0
1649065950000|2022-04-04 09:52:30|44901.6|44861.6|44911.9|44871.9|44911.9|44871.9|44901.6|44861.6|2
1649065960000|2022-04-04 09:52:40|44910.2|44870.2|44898.4|44858.4|44910.2|44870.2|44898.4|44858.4|2
1649065970000|2022-04-04 09:52:50|44895.2|44855.2|44905.1|44865.1|44905.1|44865.1|44891.9|44851.9|2
1649065980000|2022-04-04 09:53:00|44900.1|44860.1|44903.4|44863.4|44903.4|44863.4|44900.1|44860.1|0
1649065990000|2022-04-04 09:53:10|44900.1|44860.1|44900.1|44860.1|44900.1|44860.1|44900.1|44860.1|0
1649066000000|2022-04-04 09:53:20|44898.3|44858.3|44891.9|44851.9|44898.3|44858.3|44891.9|44851.9|0
1649066030000|2022-04-04 09:53:50|44898.3|44858.3|44898.3|44858.3|44903.3|44863.3|44898.3|44858.3|1
1649066040000|2022-04-04 09:54:00|44891.9|44851.9|44898.3|44858.3|44898.3|44858.3|44891.9|44851.9|0
1649066050000|2022-04-04 09:54:10|44895.1|44855.1|44900.1|44860.1|44900.1|44860.1|44891.9|44851.9|1
1649066060000|2022-04-04 09:54:20|44910.1|44870.1|44911.9|44871.9|44911.9|44871.9|44910.1|44870.1|2
1649066070000|2022-04-04 09:54:30|44905.1|44865.1|44905.1|44865.1|44905.1|44865.1|44905.1|44865.1|0
1649066080000|2022-04-04 09:54:40|44903.3|44863.3|44913.3|44873.3|44913.3|44873.3|44900.1|44860.1|1
1649066090000|2022-04-04 09:54:50|44908.3|44868.3|44911.5|44871.5|44911.5|44871.5|44908.3|44868.3|0
1649066100000|2022-04-04 09:55:00|44916.5|44876.5|44916.5|44876.5|44916.5|44876.5|44916.5|44876.5|0
1649066110000|2022-04-04 09:55:10|44915.1|44875.1|44920.1|44880.1|44920.1|44880.1|44915.1|44875.1|1
1649066120000|2022-04-04 09:55:20|44916.9|44876.9|44921.5|44881.5|44921.5|44881.5|44916.9|44876.9|7
1649066130000|2022-04-04 09:55:30|44918.3|44878.3|44921.5|44881.5|44921.5|44881.5|44918.3|44878.3|0
1649066140000|2022-04-04 09:55:40|44925.1|44885.1|44921.5|44881.5|44925.1|44885.1|44921.5|44881.5|8
1649066160000|2022-04-04 09:56:00|44923.3|44883.3|44921.5|44881.5|44923.3|44883.3|44921.5|44881.5|0
1649066180000|2022-04-04 09:56:20|44923.3|44883.3|44921.5|44881.5|44923.3|44883.3|44921.5|44881.5|0
1649066190000|2022-04-04 09:56:30|44926.9|44886.9|44930.1|44890.1|44930.1|44890.1|44926.9|44886.9|3
1649066200000|2022-04-04 09:56:40|44933.3|44893.3|44941.9|44901.9|44941.9|44901.9|44933.3|44893.3|3
1649066210000|2022-04-04 09:56:50|44943.7|44903.7|44928.3|44888.3|44943.7|44903.7|44925.1|44885.1|4
1649066220000|2022-04-04 09:57:00|44925.1|44885.1|44923.3|44883.3|44925.1|44885.1|44923.3|44883.3|4
1649066230000|2022-04-04 09:57:10|44928.3|44888.3|44928.3|44888.3|44928.3|44888.3|44928.3|44888.3|2
1649066240000|2022-04-04 09:57:20|44930.1|44890.1|44928.3|44888.3|44930.1|44890.1|44925.1|44885.1|3
1649066250000|2022-04-04 09:57:30|44925.1|44885.1|44921.5|44881.5|44925.1|44885.1|44921.5|44881.5|0
1649066280000|2022-04-04 09:58:00|44918.3|44878.3|44921.5|44881.5|44921.5|44881.5|44918.3|44878.3|0
1649066290000|2022-04-04 09:58:10|44913.3|44873.3|44918.3|44878.3|44918.3|44878.3|44913.3|44873.3|0
1649066320000|2022-04-04 09:58:40|44913.3|44873.3|44913.3|44873.3|44913.3|44873.3|44913.3|44873.3|0
1649066330000|2022-04-04 09:58:50|44906.5|44866.5|44913.3|44873.3|44913.3|44873.3|44906.5|44866.5|1
1649066340000|2022-04-04 09:59:00|44911.5|44871.5|44911.5|44871.5|44911.5|44871.5|44911.5|44871.5|1
1649066350000|2022-04-04 09:59:10|44913.3|44873.3|44913.3|44873.3|44913.3|44873.3|44913.3|44873.3|0
1649066360000|2022-04-04 09:59:20|44920.1|44880.1|44918.3|44878.3|44920.1|44880.1|44918.3|44878.3|3
1649066370000|2022-04-04 09:59:30|44915.1|44875.1|44918.3|44878.3|44918.3|44878.3|44915.1|44875.1|0
1649066400000|2022-04-04 10:00:00|44915.1|44875.1|44921.9|44881.9|44928.3|44888.3|44915.1|44875.1|1
1649066410000|2022-04-04 10:00:10|44925.1|44885.1|44925.1|44885.1|44925.1|44885.1|44925.1|44885.1|0
1649066420000|2022-04-04 10:00:20|44930.1|44890.1|44933.3|44893.3|44933.3|44893.3|44930.1|44890.1|1
1649066430000|2022-04-04 10:00:30|44931.9|44891.9|44936.9|44896.9|44936.9|44896.9|44931.9|44891.9|13
1649066440000|2022-04-04 10:00:40|44940.1|44900.1|44951.9|44911.9|44956.9|44916.9|44940.1|44900.1|10
1649066450000|2022-04-04 10:00:50|44965.1|44925.1|44961.9|44921.9|44965.1|44925.1|44961.9|44921.9|5
1649066460000|2022-04-04 10:01:00|44956.9|44916.9|44961.9|44921.9|44961.9|44921.9|44956.9|44916.9|1
1649066470000|2022-04-04 10:01:10|44965.1|44925.1|44970.1|44930.1|44970.1|44930.1|44965.1|44925.1|0
1649066480000|2022-04-04 10:01:20|44993.7|44953.7|44983.7|44943.7|44998.7|44958.7|44980.5|44940.5|15
1649066490000|2022-04-04 10:01:30|44986.9|44946.9|44986.9|44946.9|44986.9|44946.9|44986.9|44946.9|0
1649066500000|2022-04-04 10:01:40|44991.9|44951.9|44988.7|44948.7|44991.9|44951.9|44988.7|44948.7|0
1649066510000|2022-04-04 10:01:50|44986.9|44946.9|44996.9|44956.9|44996.9|44956.9|44986.9|44946.9|2
1649066520000|2022-04-04 10:02:00|44995.1|44955.1|44990.1|44950.1|44996.9|44956.9|44990.1|44950.1|5
1649066530000|2022-04-04 10:02:10|44986.9|44946.9|44986.9|44946.9|44986.9|44946.9|44986.9|44946.9|0
1649066540000|2022-04-04 10:02:20|44990.1|44950.1|44986.9|44946.9|44990.1|44950.1|44986.9|44946.9|0
1649066550000|2022-04-04 10:02:30|44990.1|44950.1|44985.1|44945.1|44990.1|44950.1|44985.1|44945.1|0
1649066560000|2022-04-04 10:02:40|44966.9|44926.9|44961.9|44921.9|44966.9|44926.9|44961.9|44921.9|1
1649066580000|2022-04-04 10:03:00|44966.9|44926.9|44961.9|44921.9|44966.9|44926.9|44961.9|44921.9|1
1649066610000|2022-04-04 10:03:30|||||||||6
1649066630000|2022-04-04 10:03:50|44965.1|44925.1|44966.9|44926.9|44966.9|44926.9|44965.1|44925.1|3
1649066640000|2022-04-04 10:04:00|44970.1|44930.1|44970.1|44930.1|44970.1|44930.1|44970.1|44930.1|0
1649066660000|2022-04-04 10:04:20|44975.1|44935.1|44975.1|44935.1|44975.1|44935.1|44975.1|44935.1|3
1649066700000|2022-04-04 10:05:00|44973.3|44933.3|44975|44935|44975|44935|44970.1|44930.1|2
1649066710000|2022-04-04 10:05:10|44963.6|44923.6|44975|44935|44975|44935|44963.6|44923.6|0
1649066730000|2022-04-04 10:05:30|44973.3|44933.3|44970|44930|44973.3|44933.3|44970|44930|0
1649066750000|2022-04-04 10:05:50|44965|44925|44960|44920|44965|44925|44960|44920|1
1649066770000|2022-04-04 10:06:10|44963.2|44923.2|44963.2|44923.2|44963.2|44923.2|44963.2|44923.2|1
1649066780000|2022-04-04 10:06:20|||||||||1
1649066820000|2022-04-04 10:07:00|||||||||2
1649066870000|2022-04-04 10:07:50|||||||||2
1649066880000|2022-04-04 10:08:00|44961.4|44921.4|44961.4|44921.4|44961.4|44921.4|44961.4|44921.4|1
1649066900000|2022-04-04 10:08:20|44959.6|44919.6|44960|44920|44960|44920|44956.4|44916.4|5
1649066910000|2022-04-04 10:08:30|44963.2|44923.2|44961.4|44921.4|44963.2|44923.2|44961.4|44921.4|1
1649066970000|2022-04-04 10:09:30|44966.4|44926.4|44966.4|44926.4|44966.4|44926.4|44966.4|44926.4|1
1649066980000|2022-04-04 10:09:40|44963.2|44923.2|44961.4|44921.4|44963.2|44923.2|44961.4|44921.4|0
1649066990000|2022-04-04 10:09:50|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|0
1649067010000|2022-04-04 10:10:10|44958.2|44918.2|44961.4|44921.4|44961.4|44921.4|44958.2|44918.2|3
1649067020000|2022-04-04 10:10:20|44963.2|44923.2|44963.2|44923.2|44963.2|44923.2|44961.4|44921.4|1
1649067030000|2022-04-04 10:10:30|44961.4|44921.4|44961.4|44921.4|44963.2|44923.2|44961.4|44921.4|0
1649067040000|2022-04-04 10:10:40|44959.6|44919.6|44968.2|44928.2|44971.4|44931.4|44959.6|44919.6|1
1649067050000|2022-04-04 10:10:50|44971.4|44931.4|44961.4|44921.4|44971.4|44931.4|44961.4|44921.4|0
1649067060000|2022-04-04 10:11:00|44963.2|44923.2|44966.4|44926.4|44966.4|44926.4|44963.2|44923.2|0
1649067090000|2022-04-04 10:11:30|44973.2|44933.2|44971.4|44931.4|44973.2|44933.2|44971.4|44931.4|1
1649067100000|2022-04-04 10:11:40|||||||||2
1649067110000|2022-04-04 10:11:50|44966.4|44926.4|44966.4|44926.4|44966.4|44926.4|44966.4|44926.4|0
1649067120000|2022-04-04 10:12:00|44963.2|44923.2|44966.4|44926.4|44966.4|44926.4|44963.2|44923.2|0
1649067130000|2022-04-04 10:12:10|44961.4|44921.4|44961.4|44921.4|44961.4|44921.4|44961.4|44921.4|1
1649067170000|2022-04-04 10:12:50|44956.4|44916.4|44952.8|44912.8|44957.8|44917.8|44952.8|44912.8|18
1649067180000|2022-04-04 10:13:00|44954.6|44914.6|44957.8|44917.8|44959.6|44919.6|44954.6|44914.6|2
1649067210000|2022-04-04 10:13:30|44956|44916|44952.8|44912.8|44956|44916|44952.8|44912.8|2
1649067220000|2022-04-04 10:13:40|||||||||2
1649067230000|2022-04-04 10:13:50|44957.8|44917.8|44957.8|44917.8|44957.8|44917.8|44957.8|44917.8|0
1649067240000|2022-04-04 10:14:00|44952.8|44912.8|44952.8|44912.8|44952.8|44912.8|44952.8|44912.8|2
1649067250000|2022-04-04 10:14:10|44954.6|44914.6|44957.8|44917.8|44957.8|44917.8|44952.8|44912.8|1
1649067280000|2022-04-04 10:14:40|44959.6|44919.6|44957.8|44917.8|44962.8|44922.8|44957.8|44917.8|0
1649067300000|2022-04-04 10:15:00|44962.8|44922.8|44962.8|44922.8|44962.8|44922.8|44962.8|44922.8|1
1649067340000|2022-04-04 10:15:40|44957.8|44917.8|44957.8|44917.8|44957.8|44917.8|44957.8|44917.8|0
1649067360000|2022-04-04 10:16:00|44959.6|44919.6|44957.8|44917.8|44962.8|44922.8|44957.8|44917.8|0
1649067390000|2022-04-04 10:16:30|44959.6|44919.6|44957.8|44917.8|44961|44921|44957.8|44917.8|1
1649067400000|2022-04-04 10:16:40|||||||||2
1649067420000|2022-04-04 10:17:00|44959.6|44919.6|44959.6|44919.6|44959.6|44919.6|44959.6|44919.6|0
1649067470000|2022-04-04 10:17:50|44957.8|44917.8|44957.8|44917.8|44957.8|44917.8|44957.8|44917.8|1
1649067490000|2022-04-04 10:18:10|44956|44916|44952.8|44912.8|44956|44916|44952.8|44912.8|1
1649067500000|2022-04-04 10:18:20|44954.6|44914.6|44954.6|44914.6|44954.6|44914.6|44954.6|44914.6|1
1649067510000|2022-04-04 10:18:30|44957.8|44917.8|44957.8|44917.8|44957.8|44917.8|44957.8|44917.8|0
1649067570000|2022-04-04 10:19:30|44957.7|44917.7|44954.5|44914.5|44957.7|44917.7|44954.5|44914.5|0
1649067580000|2022-04-04 10:19:40|44957.7|44917.7|44957.7|44917.7|44957.7|44917.7|44957.7|44917.7|0
1649067620000|2022-04-04 10:20:20|44952.7|44912.7|44957.7|44917.7|44957.7|44917.7|44952.7|44912.7|0
1649067730000|2022-04-04 10:22:10|44963.1|44923.1|44967.7|44927.7|44974.5|44934.5|44963.1|44923.1|12
1649067750000|2022-04-04 10:22:30|44970.9|44930.9|44978.1|44938.1|44978.1|44938.1|44970.9|44930.9|3
1649067760000|2022-04-04 10:22:40|44976.3|44936.3|44971.3|44931.3|44976.3|44936.3|44971.3|44931.3|0
1649067770000|2022-04-04 10:22:50|44973.1|44933.1|44973.1|44933.1|44973.1|44933.1|44973.1|44933.1|0
1649067780000|2022-04-04 10:23:00|44976.3|44936.3|44981.3|44941.3|44981.3|44941.3|44976.3|44936.3|1
1649067820000|2022-04-04 10:23:40|44983.1|44943.1|44983.1|44943.1|44986.3|44946.3|44981.3|44941.3|0
1649067830000|2022-04-04 10:23:50|44981.3|44941.3|44981.3|44941.3|44981.3|44941.3|44981.3|44941.3|0
1649067850000|2022-04-04 10:24:10|44976.3|44936.3|44976.3|44936.3|44976.3|44936.3|44976.3|44936.3|0
1649067880000|2022-04-04 10:24:40|44978.1|44938.1|44976.3|44936.3|44981.3|44941.3|44976.3|44936.3|0
1649067900000|2022-04-04 10:25:00|44981.3|44941.3|44978.1|44938.1|44981.3|44941.3|44978.1|44938.1|0
1649067910000|2022-04-04 10:25:10|44981.3|44941.3|44981.3|44941.3|44981.3|44941.3|44981.3|44941.3|0
1649067930000|2022-04-04 10:25:30|44978.1|44938.1|44978.1|44938.1|44978.1|44938.1|44978.1|44938.1|0
1649067980000|2022-04-04 10:26:20|44971.3|44931.3|44981.3|44941.3|44981.3|44941.3|44963.1|44923.1|4
1649067990000|2022-04-04 10:26:30|44978.1|44938.1|44978.1|44938.1|44978.1|44938.1|44978.1|44938.1|0
1649068000000|2022-04-04 10:26:40|44981.3|44941.3|44971.3|44931.3|44981.3|44941.3|44971.3|44931.3|3
1649068020000|2022-04-04 10:27:00|44969.5|44929.5|44973.1|44933.1|44973.1|44933.1|44966.3|44926.3|2
1649068030000|2022-04-04 10:27:10|44974.9|44934.9|44978.1|44938.1|44978.1|44938.1|44974.9|44934.9|0
1649068040000|2022-04-04 10:27:20|44981.3|44941.3|44981.3|44941.3|44981.3|44941.3|44981.3|44941.3|0
1649068060000|2022-04-04 10:27:40|44983.1|44943.1|44981.3|44941.3|44983.1|44943.1|44981.3|44941.3|0
1649068090000|2022-04-04 10:28:10|44978.1|44938.1|44978.1|44938.1|44978.1|44938.1|44978.1|44938.1|0
1649068100000|2022-04-04 10:28:20|44981.3|44941.3|44981.3|44941.3|44981.3|44941.3|44981.3|44941.3|0
1649068110000|2022-04-04 10:28:30|44978.1|44938.1|44974.9|44934.9|44978.1|44938.1|44974.9|44934.9|1
1649068120000|2022-04-04 10:28:40|44978.1|44938.1|44978.1|44938.1|44978.1|44938.1|44978.1|44938.1|0
1649068150000|2022-04-04 10:29:10|45006.3|44966.3|45006.3|44966.3|45006.3|44966.3|45006.3|44966.3|1
1649068160000|2022-04-04 10:29:20|45008.1|44968.1|45004.5|44964.5|45008.1|44968.1|45004.5|44964.5|1
1649068180000|2022-04-04 10:29:40|44999.5|44959.5|44999.5|44959.5|44999.5|44959.5|44999.5|44959.5|2
1649068190000|2022-04-04 10:29:50|44994.5|44954.5|45009.5|44969.5|45009.5|44969.5|44994.5|44954.5|1
1649068200000|2022-04-04 10:30:00|45006.3|44966.3|45006.3|44966.3|45006.3|44966.3|45006.3|44966.3|0
1649068230000|2022-04-04 10:30:30|45004.5|44964.5|45004.5|44964.5|45004.5|44964.5|45004.5|44964.5|0
1649068240000|2022-04-04 10:30:40|45001.2|44961.2|45001.2|44961.2|45001.2|44961.2|45001.2|44961.2|0
1649068260000|2022-04-04 10:31:00|45004.5|44964.5|45001.2|44961.2|45004.5|44964.5|45001.2|44961.2|0
1649068270000|2022-04-04 10:31:10|45004.5|44964.5|45004.5|44964.5|45004.5|44964.5|45004.5|44964.5|0
1649068290000|2022-04-04 10:31:30|45004.4|44964.4|45009.4|44969.4|45009.4|44969.4|45004.4|44964.4|1
1649068300000|2022-04-04 10:31:40|45007.7|44967.7|45007.7|44967.7|45007.7|44967.7|45004.4|44964.4|0
1649068310000|2022-04-04 10:31:50|45016.2|44976.2|45016.2|44976.2|45016.2|44976.2|45016.2|44976.2|11
1649068320000|2022-04-04 10:32:00|45013|44973|45011.2|44971.2|45013|44973|45011.2|44971.2|2
1649068340000|2022-04-04 10:32:20|45009.4|44969.4|45009.4|44969.4|45009.4|44969.4|45009.4|44969.4|0
1649068360000|2022-04-04 10:32:40|45013|44973|45016.2|44976.2|45016.2|44976.2|45013|44973|4
1649068370000|2022-04-04 10:32:50|45022.6|44982.6|45022.6|44982.6|45022.6|44982.6|45022.6|44982.6|0
1649068380000|2022-04-04 10:33:00|45019.4|44979.4|45019.4|44979.4|45019.4|44979.4|45019.4|44979.4|0
1649068470000|2022-04-04 10:34:30|||||||||6
1649068490000|2022-04-04 10:34:50|45036.2|44996.2|45029.4|44989.4|45036.2|44996.2|45029.4|44989.4|4
1649068500000|2022-04-04 10:35:00|45033|44993|45048|45008|45048|45008|45031.2|44991.2|6
1649068510000|2022-04-04 10:35:10|45044.8|45004.8|45053|45013|45054.8|45014.8|45044.8|45004.8|2
1649068530000|2022-04-04 10:35:30|45063.4|45023.4|45064.8|45024.8|45068|45028|45063.4|45023.4|6
1649068540000|2022-04-04 10:35:40|45066.6|45026.6|45071.6|45031.6|45071.6|45031.6|45066.6|45026.6|1
1649068550000|2022-04-04 10:35:50|45073.4|45033.4|45073.4|45033.4|45073.4|45033.4|45073.4|45033.4|0
1649068560000|2022-04-04 10:36:00|45071.6|45031.6|45066.6|45026.6|45071.6|45031.6|45066.6|45026.6|1
1649068590000|2022-04-04 10:36:30|45071.6|45031.6|45078.4|45038.4|45081.6|45041.6|45071.6|45031.6|2
1649068600000|2022-04-04 10:36:40|45081.6|45041.6|45093.4|45053.4|45093.4|45053.4|45081.6|45041.6|2
1649068610000|2022-04-04 10:36:50|45090.2|45050.2|45078.4|45038.4|45090.2|45050.2|45078.4|45038.4|3
1649068620000|2022-04-04 10:37:00|45081.6|45041.6|45107|45067|45107|45067|45081.6|45041.6|8
1649068630000|2022-04-04 10:37:10|45105.2|45065.2|45098.8|45058.8|45107|45067|45098.8|45058.8|0
1649068640000|2022-04-04 10:37:20|45107|45067|45102|45062|45107|45067|45102|45062|0
1649068660000|2022-04-04 10:37:40|45098.8|45058.8|45105.2|45065.2|45105.2|45065.2|45097|45057|0
1649068670000|2022-04-04 10:37:50|45108.4|45068.4|45108.4|45068.4|45108.4|45068.4|45105.2|45065.2|0
1649068680000|2022-04-04 10:38:00|45105.2|45065.2|45096.6|45056.6|45108.4|45068.4|45096.6|45056.6|8
1649068690000|2022-04-04 10:38:10|45098.4|45058.4|45101.6|45061.6|45101.6|45061.6|45098.4|45058.4|0
1649068700000|2022-04-04 10:38:20|45098.4|45058.4|45095.2|45055.2|45098.4|45058.4|45095.2|45055.2|0
1649068710000|2022-04-04 10:38:30|45098.4|45058.4|45098.4|45058.4|45098.4|45058.4|45098.4|45058.4|0
1649068720000|2022-04-04 10:38:40|45096.6|45056.6|45095.2|45055.2|45096.6|45056.6|45093.4|45053.4|0
1649068730000|2022-04-04 10:38:50|45098.4|45058.4|45098.4|45058.4|45098.4|45058.4|45098.4|45058.4|1
1649068740000|2022-04-04 10:39:00|45096.6|45056.6|45093.4|45053.4|45096.6|45056.6|45093.4|45053.4|0
1649068750000|2022-04-04 10:39:10|45098.4|45058.4|45098.4|45058.4|45098.4|45058.4|45098.4|45058.4|5
1649068760000|2022-04-04 10:39:20|45108|45068|45140.1|45100.1|45140.1|45100.1|45108|45068|24
1649068770000|2022-04-04 10:39:30|45141.9|45101.9|45158.7|45118.7|45158.7|45118.7|45141.9|45101.9|8
1649068780000|2022-04-04 10:39:40|45166.9|45126.9|45151.9|45111.9|45168.7|45128.7|45151.9|45111.9|3
1649068790000|2022-04-04 10:39:50|45148.7|45108.7|45146.9|45106.9|45151.9|45111.9|45146.9|45106.9|0
1649068810000|2022-04-04 10:40:10|45145.1|45105.1|45150.1|45110.1|45155.1|45115.1|45141.9|45101.9|0
1649068830000|2022-04-04 10:40:30|45141.9|45101.9|45141.9|45101.9|45141.9|45101.9|45141.9|45101.9|0
1649068840000|2022-04-04 10:40:40|45136.9|45096.9|45136.9|45096.9|45140.1|45100.1|45135.1|45095.1|0
1649068850000|2022-04-04 10:40:50|45158.7|45118.7|45156.9|45116.9|45161.9|45121.9|45156.9|45116.9|8
1649068860000|2022-04-04 10:41:00|45161.9|45121.9|45151.9|45111.9|45161.9|45121.9|45151.9|45111.9|3
1649068880000|2022-04-04 10:41:20|45155.1|45115.1|45151.9|45111.9|45156.9|45116.9|45151.9|45111.9|6
1649068890000|2022-04-04 10:41:30|45156.9|45116.9|45153.7|45113.7|45156.9|45116.9|45148.7|45108.7|0
1649068940000|2022-04-04 10:42:20|45156.9|45116.9|45156.9|45116.9|45156.9|45116.9|45156.9|45116.9|0
1649068950000|2022-04-04 10:42:30|||||||||2
1649068960000|2022-04-04 10:42:40|||||||||1
1649068980000|2022-04-04 10:43:00|45161.9|45121.9|45161.9|45121.9|45161.9|45121.9|45161.9|45121.9|0
1649069030000|2022-04-04 10:43:50|45158.7|45118.7|45158.7|45118.7|45158.7|45118.7|45158.7|45118.7|0
1649069040000|2022-04-04 10:44:00|45161.9|45121.9|45141.9|45101.9|45161.9|45121.9|45141.9|45101.9|1
1649069050000|2022-04-04 10:44:10|45138.7|45098.7|45138.7|45098.7|45138.7|45098.7|45138.7|45098.7|0
1649069060000|2022-04-04 10:44:20|45155.5|45115.5|45155.5|45115.5|45155.5|45115.5|45155.5|45115.5|4
1649069070000|2022-04-04 10:44:30|45147.3|45107.3|45150.5|45110.5|45150.5|45110.5|45147.3|45107.3|1
1649069080000|2022-04-04 10:44:40|45152.3|45112.3|45157.3|45117.3|45157.3|45117.3|45147.3|45107.3|0
1649069100000|2022-04-04 10:45:00|45165.5|45125.5|45165.5|45125.5|45165.5|45125.5|45165.5|45125.5|0
1649069110000|2022-04-04 10:45:10|45162.3|45122.3|45160.5|45120.5|45162.3|45122.3|45160.5|45120.5|0
1649069130000|2022-04-04 10:45:30|45163.7|45123.7|45175.5|45135.5|45175.5|45135.5|45163.7|45123.7|1
1649069150000|2022-04-04 10:45:50|45173.7|45133.7|45165.5|45125.5|45173.7|45133.7|45165.5|45125.5|1
1649069160000|2022-04-04 10:46:00|45168.7|45128.7|45158.7|45118.7|45168.7|45128.7|45158.7|45118.7|2
1649069180000|2022-04-04 10:46:20|45160.5|45120.5|45160.5|45120.5|45173.7|45133.7|45160.5|45120.5|7
1649069190000|2022-04-04 10:46:30|45163.7|45123.7|45163.7|45123.7|45163.7|45123.7|45163.7|45123.7|0
1649069210000|2022-04-04 10:46:50|45168.7|45128.7|45170.5|45130.5|45170.5|45130.5|45165.5|45125.5|0
1649069220000|2022-04-04 10:47:00|45168.7|45128.7|45175.5|45135.5|45175.5|45135.5|45168.7|45128.7|3
1649069230000|2022-04-04 10:47:10|45170.5|45130.5|45170.5|45130.5|45170.5|45130.5|45170.5|45130.5|0
1649069270000|2022-04-04 10:47:50|45166.9|45126.9|45153.7|45113.7|45166.9|45126.9|45153.7|45113.7|0
1649069280000|2022-04-04 10:48:00|45150.5|45110.5|45150.5|45110.5|45150.5|45110.5|45150.5|45110.5|0
1649069290000|2022-04-04 10:48:10|45143.3|45103.3|45126.9|45086.9|45143.3|45103.3|45126.9|45086.9|6
1649069300000|2022-04-04 10:48:20|45123.7|45083.7|45130.5|45090.5|45130.5|45090.5|45116.9|45076.9|1
1649069320000|2022-04-04 10:48:40|45149.7|45109.7|45160.5|45120.5|45160.5|45120.5|45149.7|45109.7|6
1649069330000|2022-04-04 10:48:50|45165.5|45125.5|45157.2|45117.2|45165.5|45125.5|45157.2|45117.2|3
1649069340000|2022-04-04 10:49:00|45160.5|45120.5|45160.5|45120.5|45160.5|45120.5|45160.5|45120.5|0
1649069350000|2022-04-04 10:49:10|45160.4|45120.4|45160.4|45120.4|45160.4|45120.4|45160.4|45120.4|0
1649069390000|2022-04-04 10:49:50|45167.2|45127.2|45150.4|45110.4|45167.2|45127.2|45150.4|45110.4|3
1649069400000|2022-04-04 10:50:00|45138.6|45098.6|45153.6|45113.6|45153.6|45113.6|45138.6|45098.6|2
1649069410000|2022-04-04 10:50:10|45148.6|45108.6|45148.6|45108.6|45148.6|45108.6|45148.6|45108.6|0
1649069430000|2022-04-04 10:50:30|45135.4|45095.4|45125.4|45085.4|45137.2|45097.2|45125.4|45085.4|0
1649069440000|2022-04-04 10:50:40|45127.2|45087.2|45127.2|45087.2|45127.2|45087.2|45127.2|45087.2|0
1649069470000|2022-04-04 10:51:10|45139|45099|45139|45099|45139|45099|45139|45099|5
1649069510000|2022-04-04 10:51:50|45130.4|45090.4|45125.4|45085.4|45130.4|45090.4|45125.4|45085.4|2
1649069520000|2022-04-04 10:52:00|45130.4|45090.4|45135.4|45095.4|45135.4|45095.4|45130.4|45090.4|1
1649069550000|2022-04-04 10:52:30|45137.2|45097.2|45152.2|45112.2|45152.2|45112.2|45137.2|45097.2|1
1649069560000|2022-04-04 10:52:40|45144|45104|45137.2|45097.2|45144|45104|45137.2|45097.2|1
1649069570000|2022-04-04 10:52:50|45132.2|45092.2|45137.2|45097.2|45137.2|45097.2|45132.2|45092.2|0
1649069580000|2022-04-04 10:53:00|45135.4|45095.4|45127.2|45087.2|45135.4|45095.4|45127.2|45087.2|1
1649069590000|2022-04-04 10:53:10|45130.4|45090.4|45130.4|45090.4|45130.4|45090.4|45130.4|45090.4|1
1649069600000|2022-04-04 10:53:20|45162.2|45122.2|45162.2|45122.2|45162.2|45122.2|45154|45114|14
1649069610000|2022-04-04 10:53:30|45160.4|45120.4|45149|45109|45160.4|45120.4|45149|45109|0
1649069630000|2022-04-04 10:53:50|45152.2|45112.2|45149|45109|45162.2|45122.2|45149|45109|3
1649069650000|2022-04-04 10:54:10|45144|45104|45140.8|45100.8|45144|45104|45140.8|45100.8|0
1649069670000|2022-04-04 10:54:30|45144|45104|45134|45094|45144|45104|45134|45094|0
1649069680000|2022-04-04 10:54:40|45137.2|45097.2|45132.2|45092.2|45137.2|45097.2|45132.2|45092.2|1
1649069690000|2022-04-04 10:54:50|45140.4|45100.4|45144|45104|45149|45109|45140.4|45100.4|1
1649069700000|2022-04-04 10:55:00|45145.8|45105.8|45149|45109|45149|45109|45145.8|45105.8|0
1649069710000|2022-04-04 10:55:10|45154|45114|45154|45114|45154|45114|45154|45114|1
1649069720000|2022-04-04 10:55:20|45149|45109|45149|45109|45154|45114|45144|45104|6
1649069730000|2022-04-04 10:55:30|45169|45129|45172.2|45132.2|45180.4|45140.4|45169|45129|10
1649069740000|2022-04-04 10:55:40|45169|45129|45169|45129|45169|45129|45169|45129|0
1649069770000|2022-04-04 10:56:10|45167.2|45127.2|45169|45129|45169|45129|45165.8|45125.8|0
1649069780000|2022-04-04 10:56:20|45164|45124|45157.2|45117.2|45164|45124|45157.2|45117.2|0
1649069790000|2022-04-04 10:56:30|45159|45119|45159|45119|45159|45119|45159|45119|1
1649069800000|2022-04-04 10:56:40|45160.8|45120.8|45169|45129|45169|45129|45160.8|45120.8|0
1649069820000|2022-04-04 10:57:00|45167.2|45127.2|45199|45159|45202.2|45162.2|45167.2|45127.2|4
1649069830000|2022-04-04 10:57:10|45200.8|45160.8|45209|45169|45222.2|45182.2|45200.8|45160.8|20
1649069840000|2022-04-04 10:57:20|45205.8|45165.8|45215.8|45175.8|45219|45179|45199|45159|11
1649069850000|2022-04-04 10:57:30|||||||||2
1649069860000|2022-04-04 10:57:40|45219|45179|45217.5|45177.5|45220.8|45180.8|45215.8|45175.8|5
1649069870000|2022-04-04 10:57:50|45224|45184|45209|45169|45224|45184|45209|45169|4
1649069880000|2022-04-04 10:58:00|45205.8|45165.8|45205.8|45165.8|45214|45174|45197.5|45157.5|1
1649069890000|2022-04-04 10:58:10|45205.7|45165.7|45205.7|45165.7|45205.7|45165.7|45205.7|45165.7|0
1649069900000|2022-04-04 10:58:20|45209|45169|45209|45169|45209|45169|45209|45169|0
1649069910000|2022-04-04 10:58:30|45205.7|45165.7|45205.7|45165.7|45205.7|45165.7|45205.7|45165.7|0
1649069920000|2022-04-04 10:58:40|45219|45179|45212.5|45172.5|45219|45179|45212.5|45172.5|3
1649069940000|2022-04-04 10:59:00|45207.5|45167.5|45207.5|45167.5|45207.5|45167.5|45207.5|45167.5|1
1649069950000|2022-04-04 10:59:10|45210.7|45170.7|45210.7|45170.7|45210.7|45170.7|45210.7|45170.7|0
1649069970000|2022-04-04 10:59:30|45208.9|45168.9|45203.9|45163.9|45208.9|45168.9|45195.7|45155.7|2
1649069980000|2022-04-04 10:59:40|45205.7|45165.7|45210.7|45170.7|45210.7|45170.7|45205.7|45165.7|2
1649069990000|2022-04-04 10:59:50|45212.5|45172.5|45214.3|45174.3|45214.3|45174.3|45212.5|45172.5|2
1649070000000|2022-04-04 11:00:00|45217.5|45177.5|45217.5|45177.5|45217.5|45177.5|45217.5|45177.5|0
1649070010000|2022-04-04 11:00:10|45232.5|45192.5|45232.5|45192.5|45232.5|45192.5|45222.5|45182.5|3
1649070020000|2022-04-04 11:00:20|45234.3|45194.3|45232.5|45192.5|45234.3|45194.3|45232.5|45192.5|3
1649070030000|2022-04-04 11:00:30|45235.7|45195.7|45232.5|45192.5|45235.7|45195.7|45232.5|45192.5|2
1649070040000|2022-04-04 11:00:40|45224.3|45184.3|45229.3|45189.3|45232.5|45192.5|45224.3|45184.3|3
1649070060000|2022-04-04 11:01:00|45231.1|45191.1|45240.7|45200.7|45243.9|45203.9|45231.1|45191.1|1
1649070070000|2022-04-04 11:01:10|45232.5|45192.5|45232.5|45192.5|45232.5|45192.5|45232.5|45192.5|2
1649070080000|2022-04-04 11:01:20|45230.7|45190.7|45225.7|45185.7|45230.7|45190.7|45222.5|45182.5|0
1649070120000|2022-04-04 11:02:00|45228.9|45188.9|45228.9|45188.9|45228.9|45188.9|45228.9|45188.9|2
1649070130000|2022-04-04 11:02:10|45225.7|45185.7|45225.7|45185.7|45225.7|45185.7|45225.7|45185.7|1
1649070140000|2022-04-04 11:02:20|45227.5|45187.5|45235.7|45195.7|45235.7|45195.7|45227.5|45187.5|3
1649070150000|2022-04-04 11:02:30|45232.5|45192.5|45232.5|45192.5|45235.7|45195.7|45232.5|45192.5|0
1649070160000|2022-04-04 11:02:40|45234.3|45194.3|45225.7|45185.7|45240.7|45200.7|45225.7|45185.7|4
1649070170000|2022-04-04 11:02:50|45223.9|45183.9|45215.7|45175.7|45223.9|45183.9|45215.7|45175.7|0
1649070180000|2022-04-04 11:03:00|45208.9|45168.9|45218.9|45178.9|45218.9|45178.9|45208.9|45168.9|2
1649070200000|2022-04-04 11:03:20|45212.5|45172.5|45210.7|45170.7|45212.5|45172.5|45210.7|45170.7|0
1649070220000|2022-04-04 11:03:40|45213.9|45173.9|45202.5|45162.5|45218.9|45178.9|45202.5|45162.5|1
1649070230000|2022-04-04 11:03:50|45205.7|45165.7|45205.7|45165.7|45205.7|45165.7|45205.7|45165.7|0
1649070240000|2022-04-04 11:04:00|45199.3|45159.3|45193.9|45153.9|45199.3|45159.3|45187.5|45147.5|4
1649070250000|2022-04-04 11:04:10|45188.9|45148.9|45185.7|45145.7|45188.9|45148.9|45185.7|45145.7|0
1649070260000|2022-04-04 11:04:20|45177.5|45137.5|45182.5|45142.5|45185.7|45145.7|45177.5|45137.5|0
1649070270000|2022-04-04 11:04:30|45185.7|45145.7|45185.7|45145.7|45185.7|45145.7|45185.7|45145.7|0
1649070280000|2022-04-04 11:04:40|45190.7|45150.7|45185.7|45145.7|45190.7|45150.7|45185.7|45145.7|0
1649070300000|2022-04-04 11:05:00|45187.5|45147.5|45195.7|45155.7|45195.7|45155.7|45187.5|45147.5|2
1649070310000|2022-04-04 11:05:10|45197.5|45157.5|45197.5|45157.5|45197.5|45157.5|45197.5|45157.5|1
1649070330000|2022-04-04 11:05:30|||||||||1
1649070360000|2022-04-04 11:06:00|45192.5|45152.5|45192.5|45152.5|45192.5|45152.5|45192.5|45152.5|1
1649070370000|2022-04-04 11:06:10|45195.7|45155.7|45192.5|45152.5|45195.7|45155.7|45192.5|45152.5|0
1649070390000|2022-04-04 11:06:30|45188.9|45148.9|45185.7|45145.7|45188.9|45148.9|45185.7|45145.7|1
1649070420000|2022-04-04 11:07:00|45182.5|45142.5|45190.7|45150.7|45190.7|45150.7|45170.7|45130.7|7
1649070430000|2022-04-04 11:07:10|45192.5|45152.5|45180.7|45140.7|45192.5|45152.5|45180.7|45140.7|1
1649070450000|2022-04-04 11:07:30|45177.5|45137.5|45177.5|45137.5|45177.5|45137.5|45177.5|45137.5|0
1649070470000|2022-04-04 11:07:50|45180.7|45140.7|45180.7|45140.7|45180.7|45140.7|45180.7|45140.7|0
1649070480000|2022-04-04 11:08:00|45173.9|45133.9|45175.7|45135.7|45175.7|45135.7|45170.7|45130.7|6
1649070510000|2022-04-04 11:08:30|45177.5|45137.5|45182.1|45142.1|45182.5|45142.5|45177.5|45137.5|1
1649070520000|2022-04-04 11:08:40|45175.7|45135.7|45175.7|45135.7|45175.7|45135.7|45175.7|45135.7|0
1649070530000|2022-04-04 11:08:50|45180.7|45140.7|45178.9|45138.9|45180.7|45140.7|45178.9|45138.9|0
1649070540000|2022-04-04 11:09:00|45175.7|45135.7|45175.7|45135.7|45175.7|45135.7|45175.7|45135.7|0
1649070570000|2022-04-04 11:09:30|45173.9|45133.9|45162.1|45122.1|45173.9|45133.9|45162.1|45122.1|4
1649070580000|2022-04-04 11:09:40|45155.6|45115.6|45158.9|45118.9|45158.9|45118.9|45153.9|45113.9|1
1649070600000|2022-04-04 11:10:00|45152.1|45112.1|45160.6|45120.6|45160.6|45120.6|45148.9|45108.9|5
1649070610000|2022-04-04 11:10:10|45163.9|45123.9|45158.9|45118.9|45163.9|45123.9|45155.6|45115.6|0
1649070620000|2022-04-04 11:10:20|45155.6|45115.6|45193.9|45153.9|45193.9|45153.9|45155.6|45115.6|10
1649070630000|2022-04-04 11:10:30|45195.6|45155.6|45185.6|45145.6|45195.6|45155.6|45185.6|45145.6|1
1649070660000|2022-04-04 11:11:00|45190.6|45150.6|45195.6|45155.6|45195.6|45155.6|45190.6|45150.6|1
1649070680000|2022-04-04 11:11:20|45190.6|45150.6|45185.6|45145.6|45190.6|45150.6|45185.6|45145.6|1
1649070690000|2022-04-04 11:11:30|45183.8|45143.8|45183.8|45143.8|45183.8|45143.8|45183.8|45143.8|0
1649070700000|2022-04-04 11:11:40|45193.8|45153.8|45190.6|45150.6|45193.8|45153.8|45190.6|45150.6|2
1649070710000|2022-04-04 11:11:50|45193.8|45153.8|45185.6|45145.6|45193.8|45153.8|45185.6|45145.6|0
1649070760000|2022-04-04 11:12:40|45173.8|45133.8|45173.8|45133.8|45173.8|45133.8|45173.8|45133.8|1
1649070780000|2022-04-04 11:13:00|45170.6|45130.6|45170.6|45130.6|45170.6|45130.6|45160.6|45120.6|4
1649070800000|2022-04-04 11:13:20|45162.4|45122.4|45163.8|45123.8|45163.8|45123.8|45162.4|45122.4|0
1649070810000|2022-04-04 11:13:30|45153.8|45113.8|45153.8|45113.8|45158.8|45118.8|45153.8|45113.8|2
1649070820000|2022-04-04 11:13:40|45147|45107|45143.8|45103.8|45147|45107|45143.8|45103.8|12
1649070830000|2022-04-04 11:13:50|45137|45097|45137|45097|45137|45097|45133.8|45093.8|2
1649070850000|2022-04-04 11:14:10|45143.4|45103.4|45147|45107|45158.8|45118.8|45143.4|45103.4|18
1649070860000|2022-04-04 11:14:20|45142|45102|45128.8|45088.8|45142|45102|45128.8|45088.8|1
1649070870000|2022-04-04 11:14:30|45133.8|45093.8|45133.8|45093.8|45133.8|45093.8|45133.8|45093.8|2
1649070890000|2022-04-04 11:14:50|45142|45102|45142|45102|45142|45102|45142|45102|2
1649070900000|2022-04-04 11:15:00|45143.8|45103.8|45140.6|45100.6|45145.6|45105.6|45135.6|45095.6|1
1649070910000|2022-04-04 11:15:10|45143.8|45103.8|45143.8|45103.8|45143.8|45103.8|45143.8|45103.8|0
1649070920000|2022-04-04 11:15:20|45145.6|45105.6|45145.6|45105.6|45145.6|45105.6|45140.6|45100.6|2
1649070940000|2022-04-04 11:15:40|45143.8|45103.8|45132|45092|45143.8|45103.8|45132|45092|0
1649070950000|2022-04-04 11:15:50|45128.8|45088.8|45128.8|45088.8|45128.8|45088.8|45128.8|45088.8|1
1649070960000|2022-04-04 11:16:00|45132|45092|45142|45102|45142|45102|45132|45092|2
1649070970000|2022-04-04 11:16:10|45138.8|45098.8|45135.6|45095.6|45138.8|45098.8|45135.6|45095.6|0
1649070990000|2022-04-04 11:16:30|45142|45102|45153.8|45113.8|45153.8|45113.8|45142|45102|1
1649071000000|2022-04-04 11:16:40|45150.6|45110.6|45153.8|45113.8|45153.8|45113.8|45150.6|45110.6|0
1649071020000|2022-04-04 11:17:00|45133.8|45093.8|45142|45102|45142|45102|45133.8|45093.8|2
1649071040000|2022-04-04 11:17:20|45143.8|45103.8|45143.8|45103.8|45143.8|45103.8|45143.8|45103.8|0
1649071050000|2022-04-04 11:17:30|45147|45107|45147|45107|45147|45107|45143.8|45103.8|0
1649071060000|2022-04-04 11:17:40|45143.8|45103.8|45135.6|45095.6|45143.8|45103.8|45135.6|45095.6|1
1649071070000|2022-04-04 11:17:50|45133.8|45093.8|45133.8|45093.8|45133.8|45093.8|45133.8|45093.8|0
1649071100000|2022-04-04 11:18:20|45135.2|45095.2|45132|45092|45135.2|45095.2|45132|45092|26
1649071110000|2022-04-04 11:18:30|||||||||1
1649071160000|2022-04-04 11:19:20|45142|45102|45133.8|45093.8|45142|45102|45133.8|45093.8|1
1649071190000|2022-04-04 11:19:50|45132|45092|45132|45092|45132|45092|45132|45092|0
1649071200000|2022-04-04 11:20:00|45133.8|45093.8|45132|45092|45135.2|45095.2|45132|45092|0
1649071220000|2022-04-04 11:20:20|45133.8|45093.8|45143.8|45103.8|45143.8|45103.8|45133.8|45093.8|1
1649071240000|2022-04-04 11:20:40|45142|45102|45140.2|45100.2|45142|45102|45137|45097|1
1649071250000|2022-04-04 11:20:50|45137|45097|45148.8|45108.8|45148.8|45108.8|45137|45097|1
1649071260000|2022-04-04 11:21:00|45152|45112|45150.2|45110.2|45153.8|45113.8|45150.2|45110.2|0
1649071270000|2022-04-04 11:21:10|45162|45122|45157|45117|45162|45122|45157|45117|1
1649071290000|2022-04-04 11:21:30|45153.8|45113.8|45152|45112|45153.8|45113.8|45152|45112|2
1649071300000|2022-04-04 11:21:40|45147|45107|45143.8|45103.8|45150.2|45110.2|45137|45097|1
1649071310000|2022-04-04 11:21:50|45142|45102|45120.5|45080.5|45143.8|45103.8|45120.5|45080.5|7
1649071320000|2022-04-04 11:22:00|45123.8|45083.8|45128.7|45088.7|45128.8|45088.8|45123.7|45083.7|1
1649071340000|2022-04-04 11:22:20|45123.7|45083.7|45123.7|45083.7|45123.7|45083.7|45123.7|45083.7|1
1649071370000|2022-04-04 11:22:50|||||||||1
1649071380000|2022-04-04 11:23:00|45128.7|45088.7|45123.7|45083.7|45128.7|45088.7|45123.7|45083.7|0
1649071390000|2022-04-04 11:23:10|45125.5|45085.5|45128.7|45088.7|45128.7|45088.7|45125.5|45085.5|0
1649071440000|2022-04-04 11:24:00|45126.9|45086.9|45121.9|45081.9|45126.9|45086.9|45121.9|45081.9|0
1649071450000|2022-04-04 11:24:10|45118.7|45078.7|45118.7|45078.7|45118.7|45078.7|45116.9|45076.9|0
1649071460000|2022-04-04 11:24:20|45123.7|45083.7|45135.5|45095.5|45135.5|45095.5|45123.7|45083.7|3
1649071470000|2022-04-04 11:24:30|45133.7|45093.7|45143.7|45103.7|45143.7|45103.7|45130.5|45090.5|1
1649071480000|2022-04-04 11:24:40|45138.7|45098.7|45131.9|45091.9|45138.7|45098.7|45128.7|45088.7|1
1649071490000|2022-04-04 11:24:50|45133.7|45093.7|45131.9|45091.9|45133.7|45093.7|45131.9|45091.9|0
1649071500000|2022-04-04 11:25:00|45133.7|45093.7|45133.7|45093.7|45133.7|45093.7|45133.7|45093.7|0
1649071530000|2022-04-04 11:25:30|45131.9|45091.9|45133.7|45093.7|45133.7|45093.7|45131.9|45091.9|0
1649071550000|2022-04-04 11:25:50|45131.9|45091.9|45133.7|45093.7|45141.9|45101.9|45131.9|45091.9|0
1649071570000|2022-04-04 11:26:10|45131.9|45091.9|45131.9|45091.9|45131.9|45091.9|45131.9|45091.9|0
1649071580000|2022-04-04 11:26:20|45133.7|45093.7|45141.9|45101.9|45141.9|45101.9|45133.7|45093.7|0
1649071610000|2022-04-04 11:26:50|45143.7|45103.7|45143.7|45103.7|45143.7|45103.7|45143.7|45103.7|1
1649071660000|2022-04-04 11:27:40|45145.5|45105.5|45150.5|45110.5|45150.5|45110.5|45145.5|45105.5|0
1649071680000|2022-04-04 11:28:00|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|45145.5|45105.5|1
1649071710000|2022-04-04 11:28:30|45140.5|45100.5|45153.7|45113.7|45153.7|45113.7|45140.5|45100.5|1
1649071750000|2022-04-04 11:29:10|45145.5|45105.5|45143.7|45103.7|45145.5|45105.5|45143.7|45103.7|0
1649071770000|2022-04-04 11:29:30|45142.3|45102.3|45140.5|45100.5|45143.7|45103.7|45140.5|45100.5|0
1649071780000|2022-04-04 11:29:40|45143.7|45103.7|45143.7|45103.7|45143.7|45103.7|45140.5|45100.5|0
1649071790000|2022-04-04 11:29:50|45140.5|45100.5|45140.5|45100.5|45140.5|45100.5|45140.5|45100.5|0
1649071800000|2022-04-04 11:30:00|45143.7|45103.7|45143.7|45103.7|45143.7|45103.7|45143.7|45103.7|0
1649071810000|2022-04-04 11:30:10|45140.5|45100.5|45143.7|45103.7|45143.7|45103.7|45140.5|45100.5|0
1649071820000|2022-04-04 11:30:20|45147.3|45107.3|45153.7|45113.7|45153.7|45113.7|45145.5|45105.5|2
1649071830000|2022-04-04 11:30:30|45155.5|45115.5|45153.7|45113.7|45155.5|45115.5|45153.7|45113.7|0
1649071840000|2022-04-04 11:30:40|45155.5|45115.5|45153.7|45113.7|45155.5|45115.5|45153.7|45113.7|0
1649071860000|2022-04-04 11:31:00|45151.9|45111.9|45151.9|45111.9|45151.9|45111.9|45151.9|45111.9|0
1649071870000|2022-04-04 11:31:10|45150.1|45110.1|45148.7|45108.7|45150.5|45110.5|45148.7|45108.7|1
1649071880000|2022-04-04 11:31:20|45145.5|45105.5|45143.7|45103.7|45148.7|45108.7|45143.7|45103.7|3
1649071890000|2022-04-04 11:31:30|45148.7|45108.7|45143.7|45103.7|45148.7|45108.7|45143.7|45103.7|1
1649071900000|2022-04-04 11:31:40|45146.9|45106.9|45128.3|45088.3|45146.9|45106.9|45125.1|45085.1|2
1649071910000|2022-04-04 11:31:50|45123.3|45083.3|45110.1|45070.1|45123.3|45083.3|45110.1|45070.1|0
1649071920000|2022-04-04 11:32:00|45113.3|45073.3|45110.1|45070.1|45115.1|45075.1|45110.1|45070.1|1
1649071930000|2022-04-04 11:32:10|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|0
1649071950000|2022-04-04 11:32:30|45101.9|45061.9|45101.9|45061.9|45101.9|45061.9|45101.9|45061.9|2
1649071970000|2022-04-04 11:32:50|45106.9|45066.9|45101.9|45061.9|45106.9|45066.9|45101.9|45061.9|1
1649071980000|2022-04-04 11:33:00|45105.4|45065.4|45105.4|45065.4|45105.4|45065.4|45105.4|45065.4|5
1649071990000|2022-04-04 11:33:10|45116.9|45076.9|45111.9|45071.9|45116.9|45076.9|45111.9|45071.9|1
1649072000000|2022-04-04 11:33:20|45115.1|45075.1|45111.9|45071.9|45115.1|45075.1|45111.9|45071.9|0
1649072020000|2022-04-04 11:33:40|45118.3|45078.3|45131.9|45091.9|45131.9|45091.9|45118.3|45078.3|2
1649072030000|2022-04-04 11:33:50|45128.6|45088.6|45131.9|45091.9|45131.9|45091.9|45128.6|45088.6|0
1649072040000|2022-04-04 11:34:00|45128.6|45088.6|45128.6|45088.6|45128.6|45088.6|45128.6|45088.6|0
1649072050000|2022-04-04 11:34:10|45131.9|45091.9|45128.6|45088.6|45131.9|45091.9|45128.6|45088.6|0
1649072060000|2022-04-04 11:34:20|45126.9|45086.9|45128.6|45088.6|45128.6|45088.6|45126.9|45086.9|0
1649072070000|2022-04-04 11:34:30|45111.9|45071.9|45110.1|45070.1|45111.9|45071.9|45110.1|45070.1|5
1649072080000|2022-04-04 11:34:40|45116.5|45076.5|45125.1|45085.1|45125.1|45085.1|45116.5|45076.5|2
1649072090000|2022-04-04 11:34:50|45121.8|45081.8|45121.8|45081.8|45121.8|45081.8|45121.8|45081.8|0
1649072100000|2022-04-04 11:35:00|45120.1|45080.1|45125.1|45085.1|45125.1|45085.1|45120.1|45080.1|0
1649072110000|2022-04-04 11:35:10|45121.8|45081.8|45121.8|45081.8|45121.8|45081.8|45121.8|45081.8|0
1649072130000|2022-04-04 11:35:30|45125.1|45085.1|45125.1|45085.1|45125.1|45085.1|45125.1|45085.1|0
1649072140000|2022-04-04 11:35:40|45123.3|45083.3|45115|45075|45123.3|45083.3|45115|45075|2
1649072160000|2022-04-04 11:36:00|45116.8|45076.8|45120|45080|45120|45080|45115|45075|0
1649072170000|2022-04-04 11:36:10|45125|45085|45131.8|45091.8|45131.8|45091.8|45125|45085|2
1649072180000|2022-04-04 11:36:20|45140|45100|45140|45100|45140|45100|45136.8|45096.8|0
1649072190000|2022-04-04 11:36:30|45148.6|45108.6|45146.8|45106.8|45151.8|45111.8|45146.8|45106.8|1
1649072200000|2022-04-04 11:36:40|45141.8|45101.8|45141.8|45101.8|45141.8|45101.8|45141.8|45101.8|0
1649072220000|2022-04-04 11:37:00|45143.6|45103.6|45143.6|45103.6|45143.6|45103.6|45141.8|45101.8|0
1649072230000|2022-04-04 11:37:10|45141.8|45101.8|45140|45100|45141.8|45101.8|45133.6|45093.6|0
1649072250000|2022-04-04 11:37:30|45141.8|45101.8|45140|45100|45141.8|45101.8|45140|45100|0
1649072270000|2022-04-04 11:37:50|45141.8|45101.8|45140|45100|45150|45110|45140|45100|0
1649072290000|2022-04-04 11:38:10|45138.2|45098.2|45135|45095|45138.2|45098.2|45131.8|45091.8|0
1649072300000|2022-04-04 11:38:20|45138.2|45098.2|45140|45100|45140|45100|45138.2|45098.2|0
1649072310000|2022-04-04 11:38:30|45135|45095|45135|45095|45135|45095|45135|45095|0
1649072320000|2022-04-04 11:38:40|45146.8|45106.8|45146.8|45106.8|45146.8|45106.8|45146.8|45106.8|0
1649072330000|2022-04-04 11:38:50|45151.8|45111.8|45150|45110|45156.8|45116.8|45150|45110|0
1649072340000|2022-04-04 11:39:00|45148.2|45108.2|45138.2|45098.2|45150|45110|45138.2|45098.2|1
1649072350000|2022-04-04 11:39:10|45135|45095|45138.2|45098.2|45138.2|45098.2|45135|45095|0
1649072510000|2022-04-04 11:41:50|45131.8|45091.8|45126.4|45086.4|45131.8|45091.8|45126.4|45086.4|1
1649072520000|2022-04-04 11:42:00|45120|45080|45120|45080|45120|45080|45118.2|45078.2|0
1649072530000|2022-04-04 11:42:10|45115|45075|45120|45080|45120|45080|45115|45075|0
1649072540000|2022-04-04 11:42:20|45121.8|45081.8|45120|45080|45121.8|45081.8|45120|45080|0
1649072570000|2022-04-04 11:42:50|45118.2|45078.2|45118.2|45078.2|45118.2|45078.2|45118.2|45078.2|0
1649072600000|2022-04-04 11:43:20|45120|45080|45120|45080|45120|45080|45120|45080|0
1649072610000|2022-04-04 11:43:30|45128.2|45088.2|45130|45090|45130|45090|45128.2|45088.2|1
1649072620000|2022-04-04 11:43:40|45128.2|45088.2|45130|45090|45130|45090|45128.2|45088.2|0
1649072640000|2022-04-04 11:44:00|45128.2|45088.2|45126.8|45086.8|45128.2|45088.2|45126.8|45086.8|0
1649072650000|2022-04-04 11:44:10|45130|45090|45130|45090|45131.8|45091.8|45130|45090|0
1649072670000|2022-04-04 11:44:30|45131.8|45091.8|45131.8|45091.8|45131.8|45091.8|45130|45090|0
1649072710000|2022-04-04 11:45:10|||||||||1
1649072720000|2022-04-04 11:45:20|45140|45100|45131.8|45091.8|45140|45100|45131.8|45091.8|1
1649072730000|2022-04-04 11:45:30|45130|45090|45128.2|45088.2|45131.8|45091.8|45128.2|45088.2|1
1649072750000|2022-04-04 11:45:50|45131.8|45091.8|45130|45090|45131.8|45091.8|45130|45090|0
1649072760000|2022-04-04 11:46:00|45131.8|45091.8|45151.8|45111.8|45151.8|45111.8|45130|45090|13
1649072770000|2022-04-04 11:46:10|45148.5|45108.5|45156.7|45116.7|45156.8|45116.8|45148.5|45108.5|0
1649072790000|2022-04-04 11:46:30|45158.5|45118.5|45158.5|45118.5|45158.5|45118.5|45158.5|45118.5|0
1649072800000|2022-04-04 11:46:40|45163.5|45123.5|45163.5|45123.5|45163.5|45123.5|45163.5|45123.5|0
1649072810000|2022-04-04 11:46:50|45151.7|45111.7|45153.5|45113.5|45156.7|45116.7|45151.7|45111.7|3
1649072820000|2022-04-04 11:47:00|45151.7|45111.7|45151.7|45111.7|45151.7|45111.7|45151.7|45111.7|0
1649072840000|2022-04-04 11:47:20|45156.7|45116.7|45156.7|45116.7|45156.7|45116.7|45156.7|45116.7|0
1649072850000|2022-04-04 11:47:30|45161.7|45121.7|45163.5|45123.5|45163.5|45123.5|45160.3|45120.3|4
1649072870000|2022-04-04 11:47:50|45173.5|45133.5|45170.3|45130.3|45173.5|45133.5|45167.1|45127.1|2
1649072880000|2022-04-04 11:48:00|45167.1|45127.1|45170.3|45130.3|45175.3|45135.3|45167.1|45127.1|1
1649072890000|2022-04-04 11:48:10|45167.1|45127.1|45167.1|45127.1|45167.1|45127.1|45167.1|45127.1|0
1649072910000|2022-04-04 11:48:30|||||||||1
1649072920000|2022-04-04 11:48:40|45173.5|45133.5|45167.1|45127.1|45173.5|45133.5|45167.1|45127.1|0
1649072940000|2022-04-04 11:49:00|45175.3|45135.3|45170.3|45130.3|45175.3|45135.3|45170.3|45130.3|0
1649072950000|2022-04-04 11:49:10|45167.1|45127.1|45167.1|45127.1|45170.3|45130.3|45167.1|45127.1|1
1649072970000|2022-04-04 11:49:30|45173.5|45133.5|45167.1|45127.1|45173.5|45133.5|45167.1|45127.1|3
1649072980000|2022-04-04 11:49:40|45170.3|45130.3|45167.1|45127.1|45170.3|45130.3|45167.1|45127.1|2
1649073000000|2022-04-04 11:50:00|45170.3|45130.3|45167.1|45127.1|45170.3|45130.3|45167.1|45127.1|5
1649073010000|2022-04-04 11:50:10|45175.7|45135.7|45167.1|45127.1|45197.1|45157.1|45167.1|45127.1|23
1649073020000|2022-04-04 11:50:20|45175.3|45135.3|45165.3|45125.3|45177.1|45137.1|45162.1|45122.1|3
1649073030000|2022-04-04 11:50:30|45167.1|45127.1|45160.3|45120.3|45167.1|45127.1|45160.3|45120.3|1
1649073040000|2022-04-04 11:50:40|45165.3|45125.3|45160.3|45120.3|45165.3|45125.3|45160.3|45120.3|0
1649073050000|2022-04-04 11:50:50|45158.5|45118.5|45148.5|45108.5|45158.5|45118.5|45148.5|45108.5|0
1649073060000|2022-04-04 11:51:00|45142.1|45102.1|45145.3|45105.3|45150.3|45110.3|45142.1|45102.1|0
1649073070000|2022-04-04 11:51:10|45148.5|45108.5|45150.3|45110.3|45150.3|45110.3|45142.1|45102.1|1
1649073100000|2022-04-04 11:51:40|45147.1|45107.1|45145.3|45105.3|45147.1|45107.1|45145.3|45105.3|0
1649073110000|2022-04-04 11:51:50|45147.1|45107.1|45145.3|45105.3|45150.3|45110.3|45142.1|45102.1|1
1649073120000|2022-04-04 11:52:00|45147.1|45107.1|45150.3|45110.3|45150.3|45110.3|45147.1|45107.1|0
1649073130000|2022-04-04 11:52:10|45155.3|45115.3|45152.1|45112.1|45155.3|45115.3|45152.1|45112.1|0
1649073140000|2022-04-04 11:52:20|45145.3|45105.3|45145.3|45105.3|45145.3|45105.3|45145.3|45105.3|1
1649073150000|2022-04-04 11:52:30|45142.1|45102.1|45142.1|45102.1|45142.1|45102.1|45142.1|45102.1|0
1649073160000|2022-04-04 11:52:40|45145.3|45105.3|45145.3|45105.3|45145.3|45105.3|45145.3|45105.3|0
1649073170000|2022-04-04 11:52:50|45150.3|45110.3|45150.3|45110.3|45150.3|45110.3|45145.3|45105.3|0
1649073180000|2022-04-04 11:53:00|45148.5|45108.5|45162.1|45122.1|45162.1|45122.1|45148.5|45108.5|20
1649073190000|2022-04-04 11:53:10|45160.3|45120.3|45157.1|45117.1|45160.3|45120.3|45157.1|45117.1|1
1649073210000|2022-04-04 11:53:30|45162.1|45122.1|45162.1|45122.1|45162.1|45122.1|45162.1|45122.1|0
1649073220000|2022-04-04 11:53:40|45165.3|45125.3|45159.9|45119.9|45165.3|45125.3|45158.5|45118.5|31
1649073240000|2022-04-04 11:54:00|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|3
1649073260000|2022-04-04 11:54:20|45159.9|45119.9|45154.9|45114.9|45159.9|45119.9|45154.9|45114.9|2
1649073270000|2022-04-04 11:54:30|45159.9|45119.9|45159.9|45119.9|45163.1|45123.1|45159.9|45119.9|3
1649073280000|2022-04-04 11:54:40|45161.7|45121.7|45169.9|45129.9|45169.9|45129.9|45161.7|45121.7|2
1649073290000|2022-04-04 11:54:50|45163.5|45123.5|45163.5|45123.5|45163.5|45123.5|45163.5|45123.5|0
1649073300000|2022-04-04 11:55:00|||||||||1
1649073320000|2022-04-04 11:55:20|45166.7|45126.7|45163.5|45123.5|45173.5|45133.5|45163.5|45123.5|2
1649073330000|2022-04-04 11:55:30|45178.5|45138.5|45167|45127|45178.5|45138.5|45167|45127|4
1649073340000|2022-04-04 11:55:40|45168.5|45128.5|45167|45127|45173.5|45133.5|45167|45127|1
1649073350000|2022-04-04 11:55:50|45160.2|45120.2|45160.2|45120.2|45160.2|45120.2|45160.2|45120.2|4
1649073360000|2022-04-04 11:56:00|45162|45122|45162|45122|45162|45122|45162|45122|1
1649073380000|2022-04-04 11:56:20|45167|45127|45167|45127|45167|45127|45167|45127|0
1649073390000|2022-04-04 11:56:30|45170.2|45130.2|45167|45127|45170.2|45130.2|45167|45127|1
1649073410000|2022-04-04 11:56:50|||||||||2
1649073430000|2022-04-04 11:57:10|45162|45122|45162|45122|45162|45122|45162|45122|3
1649073450000|2022-04-04 11:57:30|||||||||1
1649073470000|2022-04-04 11:57:50|45163.8|45123.8|45167|45127|45167|45127|45163.8|45123.8|1
1649073480000|2022-04-04 11:58:00|45173.4|45133.4|45173.4|45133.4|45173.4|45133.4|45173.4|45133.4|1
1649073490000|2022-04-04 11:58:10|45167|45127|45167|45127|45167|45127|45167|45127|0
1649073500000|2022-04-04 11:58:20|45173.4|45133.4|45167|45127|45173.4|45133.4|45167|45127|0
1649073510000|2022-04-04 11:58:30|||||||||2
1649073520000|2022-04-04 11:58:40|45162|45122|45162|45122|45162|45122|45162|45122|5
1649073540000|2022-04-04 11:59:00|45160.2|45120.2|45160.2|45120.2|45162|45122|45160.2|45120.2|1
1649073570000|2022-04-04 11:59:30|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|1
1649073580000|2022-04-04 11:59:40|45162|45122|45162|45122|45162|45122|45162|45122|0
1649073590000|2022-04-04 11:59:50|45160.2|45120.2|45162|45122|45162|45122|45160.2|45120.2|0
1649073600000|2022-04-04 12:00:00|45165.2|45125.2|45162|45122|45167|45127|45162|45122|5
1649073610000|2022-04-04 12:00:10|45160.2|45120.2|45165.2|45125.2|45165.2|45125.2|45160.2|45120.2|11
1649073620000|2022-04-04 12:00:20|45162|45122|45162|45122|45162|45122|45162|45122|2
1649073630000|2022-04-04 12:00:30|45160.2|45120.2|45165.2|45125.2|45165.2|45125.2|45160.2|45120.2|2
1649073650000|2022-04-04 12:00:50|45162|45122|45165.2|45125.2|45165.2|45125.2|45162|45122|0
1649073660000|2022-04-04 12:01:00|45162|45122|45162|45122|45162|45122|45162|45122|1
1649073690000|2022-04-04 12:01:30|45161.6|45121.6|45151.6|45111.6|45161.6|45121.6|45151.6|45111.6|5
1649073700000|2022-04-04 12:01:40|45153.4|45113.4|45154.8|45114.8|45156.6|45116.6|45153.4|45113.4|0
1649073710000|2022-04-04 12:01:50|45156.6|45116.6|45151.6|45111.6|45156.6|45116.6|45151.6|45111.6|0
1649073720000|2022-04-04 12:02:00|45156.6|45116.6|45158.4|45118.4|45158.4|45118.4|45153.4|45113.4|0
1649073740000|2022-04-04 12:02:20|||||||||1
1649073760000|2022-04-04 12:02:40|45153.4|45113.4|45162|45122|45162|45122|45153.4|45113.4|4
1649073770000|2022-04-04 12:02:50|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|0
1649073780000|2022-04-04 12:03:00|45167|45127|45165.2|45125.2|45167|45127|45165.2|45125.2|2
1649073790000|2022-04-04 12:03:10|||||||||1
1649073810000|2022-04-04 12:03:30|||||||||1
1649073830000|2022-04-04 12:03:50|45167|45127|45167|45127|45167|45127|45165.2|45125.2|1
1649073840000|2022-04-04 12:04:00|45165.2|45125.2|45162|45122|45165.2|45125.2|45162|45122|3
1649073850000|2022-04-04 12:04:10|45165.2|45125.2|45167|45127|45167|45127|45165.2|45125.2|0
1649073870000|2022-04-04 12:04:30|||||||||4
1649073880000|2022-04-04 12:04:40|45162|45122|45162|45122|45162|45122|45162|45122|1
1649073890000|2022-04-04 12:04:50|45171.6|45131.6|45154.8|45114.8|45171.6|45131.6|45154.8|45114.8|9
1649073900000|2022-04-04 12:05:00|45156.6|45116.6|45149.8|45109.8|45159.8|45119.8|45149.8|45109.8|8
1649073910000|2022-04-04 12:05:10|45151.6|45111.6|45149.8|45109.8|45151.6|45111.6|45149.8|45109.8|0
1649073930000|2022-04-04 12:05:30|45138|45098|45138|45098|45138|45098|45138|45098|1
1649073940000|2022-04-04 12:05:40|45134.8|45094.8|45134.8|45094.8|45134.8|45094.8|45134.8|45094.8|0
1649073950000|2022-04-04 12:05:50|45139.8|45099.8|45134.8|45094.8|45139.8|45099.8|45134.8|45094.8|1
1649073960000|2022-04-04 12:06:00|||||||||1
1649073990000|2022-04-04 12:06:30|||||||||1
1649074000000|2022-04-04 12:06:40|45144.8|45104.8|45134.8|45094.8|45149.8|45109.8|45134.8|45094.8|6
1649074010000|2022-04-04 12:06:50|45144.4|45104.4|45148.4|45108.4|45148.4|45108.4|45144.4|45104.4|15
1649074020000|2022-04-04 12:07:00|45146.6|45106.6|45148.4|45108.4|45148.4|45108.4|45146.6|45106.6|0
1649074030000|2022-04-04 12:07:10|45146.6|45106.6|45148.4|45108.4|45148.4|45108.4|45143.4|45103.4|0
1649074040000|2022-04-04 12:07:20|45144.8|45104.8|45144.8|45104.8|45144.8|45104.8|45144.8|45104.8|1
1649074050000|2022-04-04 12:07:30|45138.4|45098.4|45134.8|45094.8|45143.4|45103.4|45134.8|45094.8|0
1649074060000|2022-04-04 12:07:40|45136.6|45096.6|45143.4|45103.4|45143.4|45103.4|45136.6|45096.6|0
1649074070000|2022-04-04 12:07:50|45145.1|45105.1|45143.4|45103.4|45145.1|45105.1|45143.4|45103.4|0
1649074080000|2022-04-04 12:08:00|45138.4|45098.4|45143.3|45103.3|45143.4|45103.4|45138.4|45098.4|0
1649074090000|2022-04-04 12:08:10|45148.3|45108.3|45148.3|45108.3|45148.3|45108.3|45148.3|45108.3|0
1649074100000|2022-04-04 12:08:20|45146.6|45106.6|45143.3|45103.3|45146.6|45106.6|45143.3|45103.3|0
1649074110000|2022-04-04 12:08:30|45148.3|45108.3|45148.3|45108.3|45148.3|45108.3|45148.3|45108.3|0
1649074120000|2022-04-04 12:08:40|45134.8|45094.8|45136.6|45096.6|45136.6|45096.6|45134.8|45094.8|2
1649074130000|2022-04-04 12:08:50|45134.8|45094.8|45131.6|45091.6|45136.6|45096.6|45131.6|45091.6|0
1649074140000|2022-04-04 12:09:00|45133.3|45093.3|45126.6|45086.6|45136.6|45096.6|45126.6|45086.6|2
1649074150000|2022-04-04 12:09:10|45124.8|45084.8|45124.8|45084.8|45124.8|45084.8|45124.8|45084.8|1
1649074160000|2022-04-04 12:09:20|45126.6|45086.6|45126.6|45086.6|45126.6|45086.6|45126.6|45086.6|0
1649074170000|2022-04-04 12:09:30|45126.5|45086.5|45121.5|45081.5|45126.5|45086.5|45121.5|45081.5|1
1649074200000|2022-04-04 12:10:00|45124.8|45084.8|45131.5|45091.5|45131.5|45091.5|45124.8|45084.8|1
1649074210000|2022-04-04 12:10:10|45128.3|45088.3|45128.3|45088.3|45128.3|45088.3|45128.3|45088.3|1
1649074220000|2022-04-04 12:10:20|45126.5|45086.5|45124.8|45084.8|45126.5|45086.5|45124.8|45084.8|1
1649074230000|2022-04-04 12:10:30|45121.5|45081.5|45124.8|45084.8|45124.8|45084.8|45121.5|45081.5|0
1649074240000|2022-04-04 12:10:40|45126.5|45086.5|45123.3|45083.3|45126.5|45086.5|45123.3|45083.3|0
1649074260000|2022-04-04 12:11:00|45128.3|45088.3|45121.5|45081.5|45128.3|45088.3|45121.5|45081.5|1
1649074280000|2022-04-04 12:11:20|45118.3|45078.3|45116.5|45076.5|45118.3|45078.3|45116.5|45076.5|0
1649074290000|2022-04-04 12:11:30|45113.3|45073.3|45116.5|45076.5|45116.5|45076.5|45113.3|45073.3|0
1649074300000|2022-04-04 12:11:40|45113.3|45073.3|45113.3|45073.3|45116.5|45076.5|45113.3|45073.3|0
1649074330000|2022-04-04 12:12:10|45111.5|45071.5|45111.5|45071.5|45111.5|45071.5|45111.5|45071.5|4
1649074340000|2022-04-04 12:12:20|45108.3|45068.3|45116.5|45076.5|45116.5|45076.5|45108.3|45068.3|0
1649074350000|2022-04-04 12:12:30|45113.3|45073.3|45113.3|45073.3|45113.3|45073.3|45113.3|45073.3|0
1649074360000|2022-04-04 12:12:40|45106.5|45066.5|45106.5|45066.5|45106.5|45066.5|45106.5|45066.5|1
1649074370000|2022-04-04 12:12:50|45098.3|45058.3|45106.5|45066.5|45106.5|45066.5|45098.3|45058.3|2
1649074380000|2022-04-04 12:13:00|45109.7|45069.7|45116.5|45076.5|45116.5|45076.5|45109.7|45069.7|9
1649074390000|2022-04-04 12:13:10|45118.3|45078.3|45113.3|45073.3|45123.3|45083.3|45113.3|45073.3|3
1649074400000|2022-04-04 12:13:20|45116.5|45076.5|45126.5|45086.5|45126.5|45086.5|45116.5|45076.5|0
1649074410000|2022-04-04 12:13:30|45128.3|45088.3|45128.3|45088.3|45128.3|45088.3|45126.5|45086.5|6
1649074420000|2022-04-04 12:13:40|45131.5|45091.5|45131.5|45091.5|45131.5|45091.5|45131.5|45091.5|0
1649074430000|2022-04-04 12:13:50|45128.3|45088.3|45131.5|45091.5|45131.5|45091.5|45128.3|45088.3|0
1649074440000|2022-04-04 12:14:00|45136.5|45096.5|45148.3|45108.3|45148.3|45108.3|45136.5|45096.5|8
1649074450000|2022-04-04 12:14:10|45150.1|45110.1|45148.3|45108.3|45161.5|45121.5|45148.3|45108.3|4
1649074460000|2022-04-04 12:14:20|45150.1|45110.1|45158.3|45118.3|45158.3|45118.3|45150.1|45110.1|0
1649074470000|2022-04-04 12:14:30|45155.1|45115.1|45148.3|45108.3|45160.1|45120.1|45148.3|45108.3|5
1649074480000|2022-04-04 12:14:40|45150.1|45110.1|45156.5|45116.5|45158.3|45118.3|45150.1|45110.1|0
1649074490000|2022-04-04 12:14:50|45158.3|45118.3|45148.3|45108.3|45166.5|45126.5|45148.3|45108.3|6
1649074500000|2022-04-04 12:15:00|45153.3|45113.3|45158.3|45118.3|45158.3|45118.3|45148.3|45108.3|0
1649074510000|2022-04-04 12:15:10|45160.1|45120.1|45161.5|45121.5|45163.3|45123.3|45160.1|45120.1|2
1649074520000|2022-04-04 12:15:20|45163.3|45123.3|45163.3|45123.3|45173.3|45133.3|45158.3|45118.3|3
1649074530000|2022-04-04 12:15:30|45166.5|45126.5|45168.3|45128.3|45176.5|45136.5|45166.5|45126.5|9
1649074540000|2022-04-04 12:15:40|45176.5|45136.5|45168.3|45128.3|45176.5|45136.5|45168.3|45128.3|3
1649074550000|2022-04-04 12:15:50|45170.1|45130.1|45168.3|45128.3|45176.5|45136.5|45168.3|45128.3|4
1649074560000|2022-04-04 12:16:00|45163.3|45123.3|45158.3|45118.3|45163.3|45123.3|45158.3|45118.3|0
1649074570000|2022-04-04 12:16:10|45163.3|45123.3|45163.3|45123.3|45163.3|45123.3|45163.3|45123.3|0
1649074580000|2022-04-04 12:16:20|45160.1|45120.1|45158.3|45118.3|45160.1|45120.1|45153.3|45113.3|1
1649074590000|2022-04-04 12:16:30|45148.3|45108.3|45143.3|45103.3|45148.3|45108.3|45143.3|45103.3|0
1649074600000|2022-04-04 12:16:40|45148.3|45108.3|45148.3|45108.3|45148.3|45108.3|45148.3|45108.3|0
1649074620000|2022-04-04 12:17:00|45146.5|45106.5|45138.3|45098.3|45146.5|45106.5|45138.3|45098.3|3
1649074630000|2022-04-04 12:17:10|45141.5|45101.5|45146.5|45106.5|45146.5|45106.5|45138.3|45098.3|0
1649074640000|2022-04-04 12:17:20|45143.3|45103.3|45148.3|45108.3|45148.3|45108.3|45143.3|45103.3|1
1649074700000|2022-04-04 12:18:20|45146.5|45106.5|45138.3|45098.3|45146.5|45106.5|45136.5|45096.5|1
1649074720000|2022-04-04 12:18:40|45133.3|45093.3|45128.3|45088.3|45133.3|45093.3|45128.3|45088.3|0
1649074730000|2022-04-04 12:18:50|||||||||1
1649074740000|2022-04-04 12:19:00|45133.3|45093.3|45138.3|45098.3|45138.3|45098.3|45133.3|45093.3|4
1649074750000|2022-04-04 12:19:10|45140|45100|45135|45095|45143.3|45103.3|45133.3|45093.3|4
1649074760000|2022-04-04 12:19:20|45138.3|45098.3|45144.7|45104.7|45149.7|45109.7|45138.3|45098.3|4
1649074770000|2022-04-04 12:19:30|45138.3|45098.3|45148.3|45108.3|45150|45110|45138.3|45098.3|3
1649074780000|2022-04-04 12:19:40|45148.2|45108.2|45148.2|45108.2|45148.2|45108.2|45148.2|45108.2|0
1649074790000|2022-04-04 12:19:50|45155|45115|45148.2|45108.2|45158.2|45118.2|45148.2|45108.2|1
1649074800000|2022-04-04 12:20:00|45153.2|45113.2|45158.2|45118.2|45158.2|45118.2|45148.2|45108.2|1
1649074810000|2022-04-04 12:20:10|45150|45110|45150|45110|45150|45110|45150|45110|0
1649074820000|2022-04-04 12:20:20|45153.2|45113.2|45148.2|45108.2|45153.2|45113.2|45145|45105|1
1649074840000|2022-04-04 12:20:40|45146.5|45106.5|45146.5|45106.5|45146.5|45106.5|45146.5|45106.5|0
1649074850000|2022-04-04 12:20:50|45140|45100|45130|45090|45140|45100|45130|45090|2
1649074860000|2022-04-04 12:21:00|45131.8|45091.8|45140|45100|45140|45100|45131.8|45091.8|1
1649074870000|2022-04-04 12:21:10|45135|45095|45138.2|45098.2|45138.2|45098.2|45135|45095|3
1649074880000|2022-04-04 12:21:20|45135|45095|45135|45095|45135|45095|45135|45095|1
1649074890000|2022-04-04 12:21:30|45128.2|45088.2|45128.2|45088.2|45128.2|45088.2|45128.2|45088.2|0
1649074910000|2022-04-04 12:21:50|45130|45090|45130|45090|45148.2|45108.2|45130|45090|5
1649074920000|2022-04-04 12:22:00|45126.8|45086.8|45136.8|45096.8|45136.8|45096.8|45126.8|45086.8|0
1649074930000|2022-04-04 12:22:10|45126.8|45086.8|45136.8|45096.8|45136.8|45096.8|45126.8|45086.8|1
1649074940000|2022-04-04 12:22:20|45133.6|45093.6|45136.8|45096.8|45138.6|45098.6|45133.6|45093.6|13
1649074950000|2022-04-04 12:22:30|45133.6|45093.6|45133.6|45093.6|45133.6|45093.6|45133.6|45093.6|0
1649074960000|2022-04-04 12:22:40|45135|45095|45138.6|45098.6|45143.2|45103.2|45133.6|45093.6|8
1649074970000|2022-04-04 12:22:50|45146.8|45106.8|45146.8|45106.8|45146.8|45106.8|45141.8|45101.8|0
1649074980000|2022-04-04 12:23:00|45148.6|45108.6|45151.8|45111.8|45151.8|45111.8|45148.6|45108.6|0
1649075000000|2022-04-04 12:23:20|45141.8|45101.8|45141.8|45101.8|45141.8|45101.8|45141.8|45101.8|0
1649075010000|2022-04-04 12:23:30|45146.8|45106.8|45146.8|45106.8|45146.8|45106.8|45146.8|45106.8|0
1649075020000|2022-04-04 12:23:40|45141.8|45101.8|45146.8|45106.8|45146.8|45106.8|45141.8|45101.8|0
1649075040000|2022-04-04 12:24:00|45136.8|45096.8|45146.8|45106.8|45146.8|45106.8|45136.8|45096.8|11
1649075070000|2022-04-04 12:24:30|45145|45105|45145|45105|45146.8|45106.8|45141.8|45101.8|0
1649075080000|2022-04-04 12:24:40|45141.8|45101.8|45141.8|45101.8|45141.8|45101.8|45141.8|45101.8|0
1649075090000|2022-04-04 12:24:50|45145|45105|45146.8|45106.8|45146.8|45106.8|45145|45105|0
1649075110000|2022-04-04 12:25:10|45145|45105|45146.8|45106.8|45146.8|45106.8|45145|45105|0
1649075120000|2022-04-04 12:25:20|45145|45105|45145|45105|45146.8|45106.8|45145|45105|0
1649075130000|2022-04-04 12:25:30|45140|45100|45131.8|45091.8|45140|45100|45131.8|45091.8|1
1649075140000|2022-04-04 12:25:40|45130|45090|45130|45090|45130|45090|45130|45090|0
1649075150000|2022-04-04 12:25:50|45126.8|45086.8|45131.8|45091.8|45136.8|45096.8|45126.8|45086.8|5
1649075160000|2022-04-04 12:26:00|45133.6|45093.6|45136.8|45096.8|45136.8|45096.8|45133.6|45093.6|0
1649075200000|2022-04-04 12:26:40|45141.8|45101.8|45131.8|45091.8|45141.8|45101.8|45131.8|45091.8|2
1649075210000|2022-04-04 12:26:50|45128.6|45088.6|45151.8|45111.8|45151.8|45111.8|45128.6|45088.6|1
1649075220000|2022-04-04 12:27:00|||||||||2
1649075230000|2022-04-04 12:27:10|45150|45110|45146.8|45106.8|45150|45110|45141.8|45101.8|0
1649075240000|2022-04-04 12:27:20|45143.5|45103.5|45146.8|45106.8|45151.8|45111.8|45141.8|45101.8|1
1649075250000|2022-04-04 12:27:30|45145|45105|45141.8|45101.8|45145|45105|45141.8|45101.8|0
1649075260000|2022-04-04 12:27:40|45136.8|45096.8|45151.8|45111.8|45151.8|45111.8|45136.8|45096.8|9
1649075270000|2022-04-04 12:27:50|45148.5|45108.5|45143.5|45103.5|45148.5|45108.5|45141.8|45101.8|1
1649075280000|2022-04-04 12:28:00|45141.8|45101.8|45143.5|45103.5|45143.5|45103.5|45138.5|45098.5|0
1649075310000|2022-04-04 12:28:30|45145.3|45105.3|45145.3|45105.3|45145.3|45105.3|45145.3|45105.3|0
1649075320000|2022-04-04 12:28:40|45148.5|45108.5|45148.5|45108.5|45148.5|45108.5|45148.5|45108.5|0
1649075330000|2022-04-04 12:28:50|45153.5|45113.5|45155.3|45115.3|45155.3|45115.3|45153.5|45113.5|3
1649075340000|2022-04-04 12:29:00|45158.5|45118.5|45155.3|45115.3|45158.5|45118.5|45155.3|45115.3|1
1649075350000|2022-04-04 12:29:10|45163.5|45123.5|45153.5|45113.5|45166.7|45126.7|45153.5|45113.5|5
1649075360000|2022-04-04 12:29:20|45151.7|45111.7|45148.5|45108.5|45151.7|45111.7|45148.5|45108.5|0
1649075370000|2022-04-04 12:29:30|45145.3|45105.3|45140.3|45100.3|45145.3|45105.3|45140.3|45100.3|0
1649075380000|2022-04-04 12:29:40|45142.1|45102.1|45142.1|45102.1|45142.1|45102.1|45142.1|45102.1|0
1649075400000|2022-04-04 12:30:00|45148.5|45108.5|45146.7|45106.7|45148.5|45108.5|45146.7|45106.7|0
1649075410000|2022-04-04 12:30:10|45148.5|45108.5|45146.7|45106.7|45148.5|45108.5|45146.7|45106.7|0
1649075420000|2022-04-04 12:30:20|45137.1|45097.1|45135.3|45095.3|45137.1|45097.1|45130.3|45090.3|1
1649075430000|2022-04-04 12:30:30|45128.5|45088.5|45135.3|45095.3|45135.3|45095.3|45123.5|45083.5|1
1649075440000|2022-04-04 12:30:40|45130.3|45090.3|45130.3|45090.3|45130.3|45090.3|45130.3|45090.3|1
1649075450000|2022-04-04 12:30:50|45127.1|45087.1|45135.3|45095.3|45135.3|45095.3|45127.1|45087.1|0
1649075460000|2022-04-04 12:31:00|45133.5|45093.5|45135.3|45095.3|45135.3|45095.3|45132.1|45092.1|1
1649075480000|2022-04-04 12:31:20|45140.3|45100.3|45140.3|45100.3|45140.3|45100.3|45140.3|45100.3|1
1649075500000|2022-04-04 12:31:40|45158.5|45118.5|45150.3|45110.3|45158.5|45118.5|45150.3|45110.3|2
1649075520000|2022-04-04 12:32:00|45156.7|45116.7|45155.3|45115.3|45163.5|45123.5|45155.3|45115.3|9
1649075530000|2022-04-04 12:32:10|45157.1|45117.1|45148.5|45108.5|45160.3|45120.3|45145.3|45105.3|6
1649075540000|2022-04-04 12:32:20|45145.3|45105.3|45150.3|45110.3|45150.3|45110.3|45145.3|45105.3|0
1649075550000|2022-04-04 12:32:30|45148.5|45108.5|45158.5|45118.5|45158.5|45118.5|45145.3|45105.3|2
1649075560000|2022-04-04 12:32:40|45155.3|45115.3|45155.3|45115.3|45158.5|45118.5|45155.3|45115.3|1
1649075570000|2022-04-04 12:32:50|||||||||2
1649075580000|2022-04-04 12:33:00|45153.5|45113.5|45153.5|45113.5|45153.5|45113.5|45153.5|45113.5|2
1649075590000|2022-04-04 12:33:10|45150.3|45110.3|45155.3|45115.3|45155.3|45115.3|45150.3|45110.3|2
1649075600000|2022-04-04 12:33:20|45163.5|45123.5|45163.5|45123.5|45163.5|45123.5|45158.5|45118.5|1
1649075610000|2022-04-04 12:33:30|45158.5|45118.5|45161.7|45121.7|45163.5|45123.5|45158.5|45118.5|2
1649075620000|2022-04-04 12:33:40|45158.5|45118.5|45163.5|45123.5|45163.5|45123.5|45158.5|45118.5|0
1649075630000|2022-04-04 12:33:50|45166.7|45126.7|45166.7|45126.7|45166.7|45126.7|45166.7|45126.7|4
1649075640000|2022-04-04 12:34:00|45163.5|45123.5|45161.7|45121.7|45166.7|45126.7|45161.7|45121.7|12
1649075650000|2022-04-04 12:34:10|45159.9|45119.9|45158.5|45118.5|45159.9|45119.9|45158.5|45118.5|0
1649075660000|2022-04-04 12:34:20|45161.7|45121.7|45178.5|45138.5|45178.5|45138.5|45158.5|45118.5|21
1649075670000|2022-04-04 12:34:30|45180.3|45140.3|45183.5|45143.5|45190.3|45150.3|45175.3|45135.3|2
1649075680000|2022-04-04 12:34:40|45178.5|45138.5|45178.5|45138.5|45178.5|45138.5|45175.3|45135.3|0
1649075690000|2022-04-04 12:34:50|45175.3|45135.3|45183.5|45143.5|45183.5|45143.5|45175.3|45135.3|2
1649075700000|2022-04-04 12:35:00|45185.3|45145.3|45178.5|45138.5|45185.3|45145.3|45175.3|45135.3|1
1649075710000|2022-04-04 12:35:10|45175.3|45135.3|45173.5|45133.5|45178.5|45138.5|45173.5|45133.5|0
1649075720000|2022-04-04 12:35:20|45175.3|45135.3|45160.3|45120.3|45178.5|45138.5|45160.3|45120.3|1
1649075730000|2022-04-04 12:35:30|45162|45122|45168.5|45128.5|45168.5|45128.5|45162|45122|0
1649075740000|2022-04-04 12:35:40|45170.3|45130.3|45176.7|45136.7|45176.7|45136.7|45170.3|45130.3|0
1649075750000|2022-04-04 12:35:50|45173.5|45133.5|45173.5|45133.5|45173.5|45133.5|45173.5|45133.5|0
1649075760000|2022-04-04 12:36:00|45175.3|45135.3|45173.5|45133.5|45175.3|45135.3|45171.7|45131.7|2
1649075770000|2022-04-04 12:36:10|45163.5|45123.5|45158.5|45118.5|45163.5|45123.5|45158.5|45118.5|1
1649075780000|2022-04-04 12:36:20|45161.7|45121.7|45163.5|45123.5|45168.5|45128.5|45159.9|45119.9|1
1649075790000|2022-04-04 12:36:30|45160.3|45120.3|45165.3|45125.3|45165.3|45125.3|45160.3|45120.3|0
1649075800000|2022-04-04 12:36:40|45167|45127|45175.3|45135.3|45175.3|45135.3|45167|45127|1
1649075810000|2022-04-04 12:36:50|45183.5|45143.5|45175.2|45135.2|45183.5|45143.5|45175.2|45135.2|0
1649075820000|2022-04-04 12:37:00|45178.5|45138.5|45175.2|45135.2|45178.5|45138.5|45170.2|45130.2|3
1649075830000|2022-04-04 12:37:10|45178.5|45138.5|45178.5|45138.5|45178.5|45138.5|45178.5|45138.5|0
1649075840000|2022-04-04 12:37:20|45175.2|45135.2|45181.7|45141.7|45183.5|45143.5|45175.2|45135.2|0
1649075850000|2022-04-04 12:37:30|45188.5|45148.5|45188.5|45148.5|45188.5|45148.5|45188.5|45148.5|0
1649075860000|2022-04-04 12:37:40|45185.2|45145.2|45185.2|45145.2|45185.2|45145.2|45185.2|45145.2|0
1649075870000|2022-04-04 12:37:50|45176.7|45136.7|45173.5|45133.5|45176.7|45136.7|45171.7|45131.7|0
1649075880000|2022-04-04 12:38:00|45180.2|45140.2|45178.5|45138.5|45180.2|45140.2|45178.5|45138.5|0
1649075900000|2022-04-04 12:38:20|45178.4|45138.4|45160.2|45120.2|45178.4|45138.4|45160.2|45120.2|0
1649075910000|2022-04-04 12:38:30|45163.4|45123.4|45160.2|45120.2|45163.4|45123.4|45160.2|45120.2|0
1649075920000|2022-04-04 12:38:40|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|0
1649075930000|2022-04-04 12:38:50|45170.2|45130.2|45168.4|45128.4|45170.2|45130.2|45168.4|45128.4|0
1649075940000|2022-04-04 12:39:00|45165.2|45125.2|45183.4|45143.4|45183.4|45143.4|45165.2|45125.2|2
1649075950000|2022-04-04 12:39:10|45188.4|45148.4|45185.2|45145.2|45188.4|45148.4|45185.2|45145.2|0
1649075960000|2022-04-04 12:39:20|45188.4|45148.4|45188.4|45148.4|45188.4|45148.4|45188.4|45148.4|0
1649075970000|2022-04-04 12:39:30|45173.4|45133.4|45176.7|45136.7|45176.7|45136.7|45173.4|45133.4|1
1649075980000|2022-04-04 12:39:40|45171.7|45131.7|45171.6|45131.6|45171.7|45131.7|45171.6|45131.6|0
1649075990000|2022-04-04 12:39:50|45174.9|45134.9|45146.6|45106.6|45174.9|45134.9|45146.6|45106.6|7
1649076000000|2022-04-04 12:40:00|45148.4|45108.4|45151.6|45111.6|45151.6|45111.6|45146.6|45106.6|3
1649076010000|2022-04-04 12:40:10|45148.4|45108.4|45148.4|45108.4|45148.4|45108.4|45148.4|45108.4|0
1649076020000|2022-04-04 12:40:20|45151.6|45111.6|45143.1|45103.1|45151.6|45111.6|45139.9|45099.9|8
1649076030000|2022-04-04 12:40:30|45134.9|45094.9|45124.9|45084.9|45134.9|45094.9|45124.9|45084.9|2
1649076040000|2022-04-04 12:40:40|45121.6|45081.6|45124.9|45084.9|45124.9|45084.9|45121.6|45081.6|0
1649076050000|2022-04-04 12:40:50|45133.1|45093.1|45128.1|45088.1|45133.1|45093.1|45128.1|45088.1|0
1649076060000|2022-04-04 12:41:00|45129.9|45089.9|45134.9|45094.9|45134.9|45094.9|45129.9|45089.9|1
1649076070000|2022-04-04 12:41:10|45139.9|45099.9|45134.8|45094.8|45139.9|45099.9|45134.8|45094.8|0
1649076090000|2022-04-04 12:41:30|45136.6|45096.6|45139.8|45099.8|45139.8|45099.8|45136.6|45096.6|0
1649076100000|2022-04-04 12:41:40|45148.4|45108.4|45148.4|45108.4|45148.4|45108.4|45148.4|45108.4|2
1649076110000|2022-04-04 12:41:50|45151.6|45111.6|45148.4|45108.4|45151.6|45111.6|45148.4|45108.4|1
1649076120000|2022-04-04 12:42:00|45145.2|45105.2|45158.4|45118.4|45166.6|45126.6|45145.2|45105.2|6
1649076130000|2022-04-04 12:42:10|45161.6|45121.6|45178.4|45138.4|45178.4|45138.4|45158.4|45118.4|2
1649076140000|2022-04-04 12:42:20|45188.1|45148.1|45166.6|45126.6|45193.4|45153.4|45166.6|45126.6|8
1649076150000|2022-04-04 12:42:30|45168.4|45128.4|45156.6|45116.6|45174.8|45134.8|45156.6|45116.6|2
1649076160000|2022-04-04 12:42:40|45151.6|45111.6|45158.4|45118.4|45158.4|45118.4|45151.6|45111.6|0
1649076170000|2022-04-04 12:42:50|45164.8|45124.8|45161.6|45121.6|45164.8|45124.8|45154.8|45114.8|0
1649076180000|2022-04-04 12:43:00|45164.8|45124.8|45166.6|45126.6|45168.4|45128.4|45164.8|45124.8|3
1649076190000|2022-04-04 12:43:10|45164.8|45124.8|45161.6|45121.6|45164.8|45124.8|45161.6|45121.6|0
1649076210000|2022-04-04 12:43:30|45166.6|45126.6|45166.6|45126.6|45166.6|45126.6|45166.6|45126.6|0
1649076220000|2022-04-04 12:43:40|45164.8|45124.8|45164.8|45124.8|45166.6|45126.6|45161.6|45121.6|0
1649076230000|2022-04-04 12:43:50|45159.8|45119.8|45164.8|45124.8|45164.8|45124.8|45156.6|45116.6|3
1649076240000|2022-04-04 12:44:00|45154.8|45114.8|45166.6|45126.6|45169.8|45129.8|45153.4|45113.4|0
1649076250000|2022-04-04 12:44:10|45169.8|45129.8|45178.4|45138.4|45178.4|45138.4|45169.8|45129.8|2
1649076260000|2022-04-04 12:44:20|45173.4|45133.4|45170.2|45130.2|45173.4|45133.4|45170.2|45130.2|2
1649076270000|2022-04-04 12:44:30|45173.4|45133.4|45175.2|45135.2|45175.2|45135.2|45173.4|45133.4|1
1649076280000|2022-04-04 12:44:40|||||||||2
1649076290000|2022-04-04 12:44:50|45161.6|45121.6|45161.6|45121.6|45163.4|45123.4|45161.6|45121.6|3
1649079000000|2022-04-04 13:30:00|45346.2|45306.2|45196.2|45156.2|45379.8|45339.8|45194.4|45154.4|447
1649079010000|2022-04-04 13:30:10|45198|45158|45266.2|45226.2|45266.2|45226.2|45174.4|45134.4|27
1649079020000|2022-04-04 13:30:20|45269.4|45229.4|45263|45223|45306.2|45266.2|45249.8|45209.8|58
1649079030000|2022-04-04 13:30:30|45264.8|45224.8|45213|45173|45268|45228|45209.8|45169.8|58
1649079040000|2022-04-04 13:30:40|45209.8|45169.8|45211.2|45171.2|45219.8|45179.8|45201.2|45161.2|37
1649079050000|2022-04-04 13:30:50|45214.4|45174.4|45207.6|45167.6|45214.4|45174.4|45197.6|45157.6|11
1649079060000|2022-04-04 13:31:00|45209.4|45169.4|45244.4|45204.4|45269.4|45229.4|45190.8|45150.8|48
1649079070000|2022-04-04 13:31:10|45247.6|45207.6|45291.2|45251.2|45301.2|45261.2|45224.4|45184.4|57
1649079080000|2022-04-04 13:31:20|45286.2|45246.2|45256.2|45216.2|45293|45253|45248|45208|18
1649079090000|2022-04-04 13:31:30|45254.4|45214.4|45313|45273|45314.8|45274.8|45248|45208|25
1649079100000|2022-04-04 13:31:40|45311.2|45271.2|45308|45268|45358|45318|45308|45268|43
1649079110000|2022-04-04 13:31:50|45304.8|45264.8|45314.4|45274.4|45324.4|45284.4|45304.4|45264.4|34
1649079120000|2022-04-04 13:32:00|45308|45268|45284.4|45244.4|45321.2|45281.2|45284.4|45244.4|15
1649079130000|2022-04-04 13:32:10|45287.6|45247.6|45319.1|45279.1|45319.1|45279.1|45287.6|45247.6|26
1649079140000|2022-04-04 13:32:20|45315.8|45275.8|45262.6|45222.6|45315.8|45275.8|45257.6|45217.6|48
1649079150000|2022-04-04 13:32:30|45264.4|45224.4|45247.6|45207.6|45267.6|45227.6|45247.6|45207.6|30
1649079160000|2022-04-04 13:32:40|45245.8|45205.8|45209.4|45169.4|45249.4|45209.4|45201.2|45161.2|26
1649079170000|2022-04-04 13:32:50|45207.6|45167.6|45165.5|45125.5|45219.4|45179.4|45162.3|45122.3|20
1649079180000|2022-04-04 13:33:00|45178.7|45138.7|45120.5|45080.5|45190.5|45150.5|45120.5|45080.5|30
1649079190000|2022-04-04 13:33:10|45123.7|45083.7|45142.3|45102.3|45142.3|45102.3|45120.5|45080.5|24
1649079200000|2022-04-04 13:33:20|45149|45109|45152.3|45112.3|45154|45114|45144|45104|26
1649079210000|2022-04-04 13:33:30|45157.3|45117.3|45142.3|45102.3|45162.3|45122.3|45142.3|45102.3|38
1649079220000|2022-04-04 13:33:40|45139|45099|45073.7|45033.7|45139|45099|45066.9|45026.9|14
1649079230000|2022-04-04 13:33:50|45075.5|45035.5|45041.9|45001.9|45083.7|45043.7|45041.9|45001.9|51
1649079240000|2022-04-04 13:34:00|45048.7|45008.7|45063.7|45023.7|45075.5|45035.5|45048.7|45008.7|29
1649079250000|2022-04-04 13:34:10|45070.5|45030.5|45110.5|45070.5|45132.3|45092.3|45070.5|45030.5|39
1649079260000|2022-04-04 13:34:20|45107.2|45067.2|45124|45084|45127.2|45087.2|45094|45054|12
1649079270000|2022-04-04 13:34:30|45120.5|45080.5|45123.7|45083.7|45132.2|45092.2|45120.5|45080.5|21
1649079280000|2022-04-04 13:34:40|45115.5|45075.5|45137.2|45097.2|45155.5|45115.5|45115.5|45075.5|18
1649079290000|2022-04-04 13:34:50|45134|45094|45037.2|44997.2|45134|45094|45037.2|44997.2|21
1649079300000|2022-04-04 13:35:00|45032.2|44992.2|45048.7|45008.7|45060.5|45020.5|45032.2|44992.2|21
1649079310000|2022-04-04 13:35:10|45045.5|45005.5|45010.5|44970.5|45045.5|45005.5|45008.7|44968.7|38
1649079320000|2022-04-04 13:35:20|45008.7|44968.7|45028.7|44988.7|45028.7|44988.7|45000.5|44960.5|49
1649079330000|2022-04-04 13:35:30|45035.5|44995.5|45053.7|45013.7|45064|45024|45028.7|44988.7|20
1649079340000|2022-04-04 13:35:40|45050.5|45010.5|45060.5|45020.5|45062.2|45022.2|45045.8|45005.8|7
1649079350000|2022-04-04 13:35:50|45058.7|45018.7|45037.2|44997.2|45058.7|45018.7|45037.2|44997.2|1
1649079360000|2022-04-04 13:36:00|45039|44999|45104|45064|45107.2|45067.2|45039|44999|21
1649079370000|2022-04-04 13:36:10|45100.8|45060.8|45112.2|45072.2|45120.4|45080.4|45094|45054|12
1649079380000|2022-04-04 13:36:20|45107.2|45067.2|45110.4|45070.4|45122.2|45082.2|45100.4|45060.4|17
1649079390000|2022-04-04 13:36:30|45106.9|45066.9|45077.2|45037.2|45106.9|45066.9|45075.4|45035.4|27
1649079400000|2022-04-04 13:36:40|45082.2|45042.2|45087.2|45047.2|45094|45054|45082.2|45042.2|10
1649079410000|2022-04-04 13:36:50|45080.4|45040.4|45088.7|45048.7|45100.4|45060.4|45070.4|45030.4|19
1649079420000|2022-04-04 13:37:00|45090.4|45050.4|45123.7|45083.7|45138.7|45098.7|45090.4|45050.4|22
1649079430000|2022-04-04 13:37:10|45120.4|45080.4|45110.4|45070.4|45120.4|45080.4|45090.4|45050.4|4
1649079440000|2022-04-04 13:37:20|45100.4|45060.4|45084|45044|45100.4|45060.4|45033.7|44993.7|34
1649079450000|2022-04-04 13:37:30|45092.2|45052.2|45087.2|45047.2|45104|45064|45083.7|45043.7|7
1649079460000|2022-04-04 13:37:40|45080.4|45040.4|45092.2|45052.2|45092.2|45052.2|45074|45034|36
1649079470000|2022-04-04 13:37:50|45090.4|45050.4|45060.4|45020.4|45109|45069|45053.7|45013.7|33
1649079480000|2022-04-04 13:38:00|45057.2|45017.2|45062.2|45022.2|45077.2|45037.2|45055.4|45015.4|15
1649079490000|2022-04-04 13:38:10|45055.4|45015.4|45036.9|44996.9|45055.4|45015.4|45035.1|44995.1|9
1649079500000|2022-04-04 13:38:20|45046.9|45006.9|45011.9|44971.9|45046.9|45006.9|45006.9|44966.9|21
1649079510000|2022-04-04 13:38:30|45016.9|44976.9|45046.9|45006.9|45055.1|45015.1|45016.9|44976.9|16
1649079520000|2022-04-04 13:38:40|45048.6|45008.6|45046.9|45006.9|45058.3|45018.3|45045.1|45005.1|9
1649079530000|2022-04-04 13:38:50|45045.1|45005.1|45050.1|45010.1|45053.3|45013.3|45018.6|44978.6|17
1649079540000|2022-04-04 13:39:00|45055.1|45015.1|45036.9|44996.9|45055.1|45015.1|45030.1|44990.1|10
1649079550000|2022-04-04 13:39:10|45003.3|44963.3|45015.1|44975.1|45016.5|44976.5|44998.3|44958.3|15
1649079560000|2022-04-04 13:39:20|45009.7|44969.7|45000.1|44960.1|45011.9|44971.9|44980.1|44940.1|24
1649079570000|2022-04-04 13:39:30|45003.3|44963.3|44973.3|44933.3|45003.3|44963.3|44973.3|44933.3|27
1649079580000|2022-04-04 13:39:40|44968.3|44928.3|44943.3|44903.3|44973.3|44933.3|44941.5|44901.5|55
1649079590000|2022-04-04 13:39:50|44949.7|44909.7|44957.9|44917.9|44957.9|44917.9|44946.5|44906.5|13
1649079600000|2022-04-04 13:40:00|44954.7|44914.7|45014.7|44974.7|45014.7|44974.7|44946.5|44906.5|62
1649079610000|2022-04-04 13:40:10|45024.7|44984.7|44994.7|44954.7|45029.7|44989.7|44994.7|44954.7|29
1649079620000|2022-04-04 13:40:20|44991.1|44951.1|44989.7|44949.7|44999.7|44959.7|44987.9|44947.9|7
1649079630000|2022-04-04 13:40:30|44987.9|44947.9|45004.7|44964.7|45004.7|44964.7|44974.7|44934.7|40
1649079640000|2022-04-04 13:40:40|45001.5|44961.5|44987.9|44947.9|45001.5|44961.5|44982.9|44942.9|21
1649079650000|2022-04-04 13:40:50|44989.7|44949.7|45029.7|44989.7|45029.7|44989.7|44989.7|44949.7|15
1649079660000|2022-04-04 13:41:00|45031.5|44991.5|45039.7|44999.7|45044.7|45004.7|45031.5|44991.5|10
1649079670000|2022-04-04 13:41:10|45037.9|44997.9|45019.7|44979.7|45044.7|45004.7|45019.7|44979.7|9
1649079680000|2022-04-04 13:41:20|45017.9|44977.9|44997.9|44957.9|45017.9|44977.9|44972.9|44932.9|23
1649079690000|2022-04-04 13:41:30|44994.7|44954.7|44989.7|44949.7|44994.7|44954.7|44972.9|44932.9|21
1649079700000|2022-04-04 13:41:40|44992.9|44952.9|45009.7|44969.7|45012.9|44972.9|44987.9|44947.9|13
1649079710000|2022-04-04 13:41:50|45011.5|44971.5|45009.7|44969.7|45014.7|44974.7|45007.9|44967.9|61
1649079720000|2022-04-04 13:42:00|45014.7|44974.7|45009.7|44969.7|45017.9|44977.9|45007.9|44967.9|8
1649079730000|2022-04-04 13:42:10|45014.7|44974.7|44979.7|44939.7|45014.7|44974.7|44979.7|44939.7|13
1649079740000|2022-04-04 13:42:20|44977.9|44937.9|44941.5|44901.5|44977.9|44937.9|44932.9|44892.9|11
1649079750000|2022-04-04 13:42:30|44947.9|44907.9|44949.7|44909.7|44952.9|44912.9|44947.9|44907.9|1
1649079760000|2022-04-04 13:42:40|44947.9|44907.9|44931.1|44891.1|44947.9|44907.9|44931.1|44891.1|3
1649079770000|2022-04-04 13:42:50|44929.3|44889.3|44927.9|44887.9|44934.3|44894.3|44924.3|44884.3|11
1649079780000|2022-04-04 13:43:00|44926.1|44886.1|44927.9|44887.9|44936.1|44896.1|44926.1|44886.1|5
1649079790000|2022-04-04 13:43:10|44921.1|44881.1|44927.9|44887.9|44936.1|44896.1|44921.1|44881.1|11
1649079800000|2022-04-04 13:43:20|44929.7|44889.7|44907.6|44867.6|44946.1|44906.1|44907.6|44867.6|17
1649079810000|2022-04-04 13:43:30|44904.3|44864.3|44922.6|44882.6|44922.6|44882.6|44904.3|44864.3|16
1649079820000|2022-04-04 13:43:40|44920.8|44880.8|44925.8|44885.8|44925.8|44885.8|44907.6|44867.6|5
1649079830000|2022-04-04 13:43:50|44929|44889|44944|44904|44952.2|44912.2|44929|44889|3
1649079840000|2022-04-04 13:44:00|44949|44909|44970.8|44930.8|44975.8|44935.8|44949|44909|17
1649079850000|2022-04-04 13:44:10|44972.5|44932.5|44962.5|44922.5|44975.8|44935.8|44962.5|44922.5|10
1649079860000|2022-04-04 13:44:20|44960.8|44920.8|44969|44929|44972.5|44932.5|44960.8|44920.8|6
1649079870000|2022-04-04 13:44:30|44964|44924|44969|44929|44969|44929|44959|44919|21
1649079880000|2022-04-04 13:44:40|44970.8|44930.8|44959|44919|44970.8|44930.8|44949|44909|6
1649079890000|2022-04-04 13:44:50|44957.2|44917.2|44939|44899|44959|44919|44939|44899|2
1649079900000|2022-04-04 13:45:00|44940.8|44900.8|44947.2|44907.2|44947.2|44907.2|44925.4|44885.4|30
1649079910000|2022-04-04 13:45:10|44957.2|44917.2|44967.2|44927.2|44967.2|44927.2|44957.2|44917.2|18
1649079920000|2022-04-04 13:45:20|44965.4|44925.4|44987.2|44947.2|44997.2|44957.2|44965.4|44925.4|38
1649079930000|2022-04-04 13:45:30|44997.2|44957.2|44997.2|44957.2|44997.2|44957.2|44997.2|44957.2|12
1649079940000|2022-04-04 13:45:40|45000.4|44960.4|44990.4|44950.4|45000.4|44960.4|44990.4|44950.4|4
1649079950000|2022-04-04 13:45:50|44987.2|44947.2|44997.2|44957.2|45000.4|44960.4|44987.2|44947.2|21
1649079960000|2022-04-04 13:46:00|44998.6|44958.6|44997.2|44957.2|45005.4|44965.4|44995.4|44955.4|19
1649079970000|2022-04-04 13:46:10|45000.4|44960.4|44996.8|44956.8|45003.6|44963.6|44988.6|44948.6|20
1649079980000|2022-04-04 13:46:20|44990.4|44950.4|45011.8|44971.8|45016.8|44976.8|44990.4|44950.4|9
1649079990000|2022-04-04 13:46:30|45013.6|44973.6|45013.6|44973.6|45013.6|44973.6|45006.8|44966.8|3
1649080000000|2022-04-04 13:46:40|45010.4|44970.4|45001.8|44961.8|45010.4|44970.4|44993.6|44953.6|13
1649080010000|2022-04-04 13:46:50|44995.4|44955.4|44995.4|44955.4|45003.6|44963.6|44993.6|44953.6|10
1649080020000|2022-04-04 13:47:00|44998.6|44958.6|45013.6|44973.6|45020.4|44980.4|44995.4|44955.4|6
1649080030000|2022-04-04 13:47:10|45011.8|44971.8|44988.6|44948.6|45011.8|44971.8|44983.6|44943.6|20
1649080040000|2022-04-04 13:47:20|44993.6|44953.6|44995.4|44955.4|44995.4|44955.4|44983.6|44943.6|19
1649080050000|2022-04-04 13:47:30|44985.4|44945.4|44955.4|44915.4|44985.4|44945.4|44955.4|44915.4|9
1649080060000|2022-04-04 13:47:40|44945.4|44905.4|44963.6|44923.6|44963.6|44923.6|44945.4|44905.4|3
1649080070000|2022-04-04 13:47:50|44960.4|44920.4|44954|44914|44963.6|44923.6|44950.4|44910.4|27
1649080080000|2022-04-04 13:48:00|44949|44909|44952.2|44912.2|44954|44914|44944|44904|11
1649080090000|2022-04-04 13:48:10|44955.4|44915.4|44998.9|44958.9|44998.9|44958.9|44947.2|44907.2|15
1649080100000|2022-04-04 13:48:20|44995.7|44955.7|44990.7|44950.7|44998.9|44958.9|44990.7|44950.7|0
1649080110000|2022-04-04 13:48:30|44992.5|44952.5|44990.7|44950.7|44992.5|44952.5|44990.7|44950.7|15
1649080120000|2022-04-04 13:48:40|44980.7|44940.7|44968.9|44928.9|44980.7|44940.7|44968.9|44928.9|12
1649080130000|2022-04-04 13:48:50|44965.7|44925.7|45000.7|44960.7|45000.7|44960.7|44958.9|44918.9|9
1649080140000|2022-04-04 13:49:00|45007.5|44967.5|45006.1|44966.1|45017.5|44977.5|44999.3|44959.3|16
1649080150000|2022-04-04 13:49:10|45004.3|44964.3|44997.5|44957.5|45004.3|44964.3|44997.5|44957.5|7
1649080160000|2022-04-04 13:49:20|44992.5|44952.5|44984.3|44944.3|44992.5|44952.5|44984.3|44944.3|2
1649080170000|2022-04-04 13:49:30|44992.5|44952.5|44994.3|44954.3|44994.3|44954.3|44984.3|44944.3|3
1649080180000|2022-04-04 13:49:40|44997.5|44957.5|44989.3|44949.3|44997.5|44957.5|44989.3|44949.3|9
1649080190000|2022-04-04 13:49:50|44984.3|44944.3|44986.1|44946.1|44989.3|44949.3|44981.1|44941.1|17
1649080200000|2022-04-04 13:50:00|44989.3|44949.3|45014.3|44974.3|45016.1|44976.1|44989.3|44949.3|24
1649080210000|2022-04-04 13:50:10|45006.1|44966.1|45009.3|44969.3|45014.3|44974.3|45006.1|44966.1|4
1649080220000|2022-04-04 13:50:20|45006.1|44966.1|44984.3|44944.3|45006.1|44966.1|44984.3|44944.3|8
1649080230000|2022-04-04 13:50:30|44982.5|44942.5|44984.3|44944.3|44984.3|44944.3|44967.5|44927.5|16
1649080240000|2022-04-04 13:50:40|44974.3|44934.3|44974.3|44934.3|44974.3|44934.3|44974.3|44934.3|6
1649080250000|2022-04-04 13:50:50|44964.3|44924.3|44984.3|44944.3|44987.5|44947.5|44964.3|44924.3|27
1649080260000|2022-04-04 13:51:00|44994.3|44954.3|45004.3|44964.3|45004.3|44964.3|44986.1|44946.1|6
1649080270000|2022-04-04 13:51:10|45007.5|44967.5|45004.3|44964.3|45007.5|44967.5|45001.1|44961.1|1
1649080280000|2022-04-04 13:51:20|45014.3|44974.3|45034.3|44994.3|45036.1|44996.1|45007.5|44967.5|20
1649080300000|2022-04-04 13:51:40|||||||||2
1649080310000|2022-04-04 13:51:50|45031.1|44991.1|45021.1|44981.1|45031.1|44991.1|45021.1|44981.1|6
1649080320000|2022-04-04 13:52:00|45024.3|44984.3|45037.8|44997.8|45041.1|45001.1|45024.3|44984.3|10
1649080330000|2022-04-04 13:52:10|45036.1|44996.1|45037.8|44997.8|45037.8|44997.8|45031|44991|9
1649080340000|2022-04-04 13:52:20|45027.8|44987.8|45026|44986|45034.3|44994.3|45026|44986|4
1649080350000|2022-04-04 13:52:30|45032.5|44992.5|45024.3|44984.3|45032.5|44992.5|45024.3|44984.3|9
1649080360000|2022-04-04 13:52:40|45014.3|44974.3|45014.3|44974.3|45019.3|44979.3|45014.3|44974.3|4
1649080380000|2022-04-04 13:53:00|45017.5|44977.5|45016|44976|45024.3|44984.3|45016|44976|9
1649080390000|2022-04-04 13:53:10|45014.3|44974.3|45016|44976|45016|44976|45014.3|44974.3|3
1649080400000|2022-04-04 13:53:20|45014.3|44974.3|45014.3|44974.3|45014.3|44974.3|45014.3|44974.3|1
1649080410000|2022-04-04 13:53:30|45011|44971|45009.3|44969.3|45012.5|44972.5|45004.3|44964.3|9
1649080420000|2022-04-04 13:53:40|45007.5|44967.5|44984.3|44944.3|45007.5|44967.5|44974.3|44934.3|3
1649080430000|2022-04-04 13:53:50|44982.5|44942.5|44980.7|44940.7|44982.5|44942.5|44972.5|44932.5|8
1649080440000|2022-04-04 13:54:00|44977.5|44937.5|44970.7|44930.7|44980.7|44940.7|44970.7|44930.7|5
1649080450000|2022-04-04 13:54:10|44960.7|44920.7|44980.7|44940.7|44980.7|44940.7|44960.7|44920.7|18
1649080460000|2022-04-04 13:54:20|||||||||1
1649080470000|2022-04-04 13:54:30|44970.7|44930.7|44960.7|44920.7|44970.7|44930.7|44954.2|44914.2|8
1649080480000|2022-04-04 13:54:40|44962.5|44922.5|44948.9|44908.9|44970.7|44930.7|44948.9|44908.9|12
1649080490000|2022-04-04 13:54:50|44950.7|44910.7|44955.7|44915.7|44960.7|44920.7|44944.2|44904.2|15
1649080500000|2022-04-04 13:55:00|44952.5|44912.5|44957.5|44917.5|44960.7|44920.7|44945.7|44905.7|10
1649080510000|2022-04-04 13:55:10|44960.7|44920.7|44955.7|44915.7|44960.7|44920.7|44952.5|44912.5|1
1649080520000|2022-04-04 13:55:20|44960.7|44920.7|44963.9|44923.9|44970.7|44930.7|44960.7|44920.7|3
1649080530000|2022-04-04 13:55:30|44970.7|44930.7|44970.7|44930.7|44970.7|44930.7|44970.7|44930.7|8
1649080540000|2022-04-04 13:55:40|44967.5|44927.5|44950.7|44910.7|44967.5|44927.5|44950.7|44910.7|8
1649080550000|2022-04-04 13:55:50|44947.1|44907.1|44933.9|44893.9|44947.1|44907.1|44933.9|44893.9|17
1649080560000|2022-04-04 13:56:00|44927.1|44887.1|44938.9|44898.9|44938.9|44898.9|44927.1|44887.1|25
1649080570000|2022-04-04 13:56:10|44937.1|44897.1|44938.9|44898.9|44938.9|44898.9|44937.1|44897.1|3
1649080580000|2022-04-04 13:56:20|44929.2|44889.2|44950.7|44910.7|44950.7|44910.7|44927.1|44887.1|10
1649080590000|2022-04-04 13:56:30|44953.9|44913.9|44958.9|44918.9|44960.7|44920.7|44953.9|44913.9|2
1649080600000|2022-04-04 13:56:40|44960.7|44920.7|44953.9|44913.9|44960.7|44920.7|44950.7|44910.7|4
1649080610000|2022-04-04 13:56:50|||||||||3
1649080620000|2022-04-04 13:57:00|44960.7|44920.7|44962.4|44922.4|44965.7|44925.7|44960.7|44920.7|5
1649080630000|2022-04-04 13:57:10|44964.2|44924.2|44974.2|44934.2|44974.2|44934.2|44964.2|44924.2|12
1649080640000|2022-04-04 13:57:20|44969.2|44929.2|44984.2|44944.2|44984.2|44944.2|44969.2|44929.2|13
1649080650000|2022-04-04 13:57:30|45004.2|44964.2|45024.2|44984.2|45024.2|44984.2|45004.2|44964.2|16
1649080660000|2022-04-04 13:57:40|45021|44981|45021|44981|45021|44981|45021|44981|0
1649080670000|2022-04-04 13:57:50|45024.2|44984.2|45024.2|44984.2|45024.2|44984.2|45024.2|44984.2|2
1649080680000|2022-04-04 13:58:00|45009.2|44969.2|45009.2|44969.2|45014.2|44974.2|45002.4|44962.4|7
1649080690000|2022-04-04 13:58:10|45006|44966|44995.7|44955.7|45022.4|44982.4|44995.7|44955.7|13
1649080700000|2022-04-04 13:58:20|44992.4|44952.4|45002.4|44962.4|45012.4|44972.4|44992.4|44952.4|13
1649080710000|2022-04-04 13:58:30|44997.4|44957.4|45007.4|44967.4|45007.4|44967.4|44997.4|44957.4|2
1649080720000|2022-04-04 13:58:40|45010.7|44970.7|45003.9|44963.9|45010.7|44970.7|45003.9|44963.9|2
1649080730000|2022-04-04 13:58:50|45000.6|44960.6|45000.6|44960.6|45000.6|44960.6|45000.6|44960.6|1
1649080740000|2022-04-04 13:59:00|44990.6|44950.6|44990.6|44950.6|44990.6|44950.6|44990.6|44950.6|7
1649080750000|2022-04-04 13:59:10|44988.9|44948.9|44990.6|44950.6|44990.6|44950.6|44987.4|44947.4|17
1649080760000|2022-04-04 13:59:20|44987.4|44947.4|44990.6|44950.6|44990.6|44950.6|44987.4|44947.4|1
1649080770000|2022-04-04 13:59:30|44985.6|44945.6|44985.6|44945.6|44988.9|44948.9|44980.6|44940.6|4
1649080780000|2022-04-04 13:59:40|44982.4|44942.4|44980.6|44940.6|44988.9|44948.9|44980.6|44940.6|2
1649080790000|2022-04-04 13:59:50|44983.9|44943.9|44975.6|44935.6|44983.9|44943.9|44975.6|44935.6|4
1649080800000|2022-04-04 14:00:00|44973.9|44933.9|44968.9|44928.9|44978.9|44938.9|44967.4|44927.4|16
1649080810000|2022-04-04 14:00:10|44965.6|44925.6|44978.9|44938.9|44980.6|44940.6|44960.6|44920.6|6
1649080820000|2022-04-04 14:00:20|44980.6|44940.6|44975.6|44935.6|44980.6|44940.6|44970.6|44930.6|6
1649080830000|2022-04-04 14:00:30|44972.4|44932.4|45020.6|44980.6|45022.4|44982.4|44968.9|44928.9|16
1649080840000|2022-04-04 14:00:40|45018.9|44978.9|45012.4|44972.4|45018.9|44978.9|45000.6|44960.6|12
1649080850000|2022-04-04 14:00:50|45015.6|44975.6|45010.6|44970.6|45015.6|44975.6|45010.6|44970.6|4
1649080860000|2022-04-04 14:01:00|45014.2|44974.2|45012.4|44972.4|45020.6|44980.6|45002.4|44962.4|7
1649080870000|2022-04-04 14:01:10|45020.6|44980.6|45030.6|44990.6|45030.6|44990.6|45020.6|44980.6|9
1649080880000|2022-04-04 14:01:20|45020.6|44980.6|45027.4|44987.4|45027.4|44987.4|45020.6|44980.6|5
1649080890000|2022-04-04 14:01:30|45030.6|44990.6|45022.4|44982.4|45030.6|44990.6|45022.4|44982.4|10
1649080900000|2022-04-04 14:01:40|45012.4|44972.4|45022.4|44982.4|45022.4|44982.4|45012.4|44972.4|11
1649080910000|2022-04-04 14:01:50|45024.2|44984.2|45012.4|44972.4|45027.4|44987.4|45006|44966|11
1649080920000|2022-04-04 14:02:00|45010.6|44970.6|45002.4|44962.4|45012.4|44972.4|45000.6|44960.6|1
1649080930000|2022-04-04 14:02:10|45000.6|44960.6|45012.4|44972.4|45012.4|44972.4|45000.6|44960.6|4
1649080950000|2022-04-04 14:02:30|45022.1|44982.1|45022.4|44982.4|45027.4|44987.4|45012.4|44972.4|7
1649080960000|2022-04-04 14:02:40|45020.6|44980.6|45017.4|44977.4|45020.6|44980.6|45017.4|44977.4|2
1649080970000|2022-04-04 14:02:50|45020.6|44980.6|45022.4|44982.4|45022.4|44982.4|45020.6|44980.6|4
1649080980000|2022-04-04 14:03:00|45024.2|44984.2|45022.4|44982.4|45024.2|44984.2|45022.4|44982.4|6
1649080990000|2022-04-04 14:03:10|45025.6|44985.6|45025.6|44985.6|45025.6|44985.6|45022.4|44982.4|0
1649081000000|2022-04-04 14:03:20|45020.6|44980.6|45045.6|45005.6|45057.4|45017.4|45020.6|44980.6|39
1649081010000|2022-04-04 14:03:30|45042.4|45002.4|45047.4|45007.4|45050.6|45010.6|45042.4|45002.4|5
1649081020000|2022-04-04 14:03:40|45045.6|45005.6|45042.4|45002.4|45045.6|45005.6|45042.4|45002.4|1
1649081030000|2022-04-04 14:03:50|45044.2|45004.2|45050.6|45010.6|45050.6|45010.6|45042.4|45002.4|0
1649081040000|2022-04-04 14:04:00|45057.4|45017.4|45075.6|45035.6|45090.6|45050.6|45057.4|45017.4|21
1649081050000|2022-04-04 14:04:10|45072.4|45032.4|45078.8|45038.8|45082.4|45042.4|45070.6|45030.6|11
1649081060000|2022-04-04 14:04:20|45072.4|45032.4|45072.4|45032.4|45082.4|45042.4|45070.6|45030.6|5
1649081070000|2022-04-04 14:04:30|45070.6|45030.6|45062.4|45022.4|45080.6|45040.6|45060.6|45020.6|19
1649081080000|2022-04-04 14:04:40|45060.6|45020.6|45050.6|45010.6|45060.6|45020.6|45042.4|45002.4|2
1649081090000|2022-04-04 14:04:50|45042.4|45002.4|45062.4|45022.4|45068.8|45028.8|45042.4|45002.4|9
1649081100000|2022-04-04 14:05:00|45065.6|45025.6|45060.6|45020.6|45065.6|45025.6|45052.4|45012.4|2
1649081110000|2022-04-04 14:05:10|45055.6|45015.6|45058.8|45018.8|45060.6|45020.6|45055.6|45015.6|3
1649081120000|2022-04-04 14:05:20|45060.6|45020.6|45052.4|45012.4|45065.6|45025.6|45050.6|45010.6|9
1649081130000|2022-04-04 14:05:30|45042.4|45002.4|45022.4|44982.4|45050.6|45010.6|45022.4|44982.4|9
1649081140000|2022-04-04 14:05:40|45020.6|44980.6|44980.6|44940.6|45020.6|44980.6|44978.8|44938.8|23
1649081150000|2022-04-04 14:05:50|44978.8|44938.8|44973.8|44933.8|44980.6|44940.6|44973.8|44933.8|3
1649081160000|2022-04-04 14:06:00|44977.4|44937.4|44958.8|44918.8|44980.6|44940.6|44955.6|44915.6|22
1649081170000|2022-04-04 14:06:10|44953.8|44913.8|44965.6|44925.6|44972|44932|44948.8|44908.8|8
1649081180000|2022-04-04 14:06:20|44970.6|44930.6|44978.8|44938.8|44980.6|44940.6|44970.6|44930.6|3
1649081190000|2022-04-04 14:06:30|44980.6|44940.6|44978.8|44938.8|44980.6|44940.6|44975.6|44935.6|0
1649081200000|2022-04-04 14:06:40|44973.8|44933.8|44965.6|44925.6|44973.8|44933.8|44952|44912|6
1649081210000|2022-04-04 14:06:50|44960.6|44920.6|44988.8|44948.8|44988.8|44948.8|44960.6|44920.6|9
1649081220000|2022-04-04 14:07:00|44990.6|44950.6|44980.6|44940.6|44992.4|44952.4|44980.6|44940.6|4
1649081230000|2022-04-04 14:07:10|44977.4|44937.4|44988.8|44948.8|44988.8|44948.8|44975.6|44935.6|5
1649081240000|2022-04-04 14:07:20|44990.6|44950.6|44992.4|44952.4|44998.8|44958.8|44988.8|44948.8|1
1649081250000|2022-04-04 14:07:30|44995.6|44955.6|44980.6|44940.6|44995.6|44955.6|44980.6|44940.6|15
1649081260000|2022-04-04 14:07:40|44978.8|44938.8|44980.6|44940.6|44980.6|44940.6|44978.8|44938.8|3
1649081270000|2022-04-04 14:07:50|44983.8|44943.8|44999.1|44959.1|44999.1|44959.1|44980.6|44940.6|8
1649081280000|2022-04-04 14:08:00|45002.4|44962.4|44982.4|44942.4|45010.6|44970.6|44982.4|44942.4|5
1649081290000|2022-04-04 14:08:10|44980.6|44940.6|44982.4|44942.4|44982.4|44942.4|44980.6|44940.6|5
1649081300000|2022-04-04 14:08:20|44988.8|44948.8|45000.6|44960.6|45000.6|44960.6|44988.8|44948.8|5
1649081310000|2022-04-04 14:08:30|45008.8|44968.8|44995.6|44955.6|45008.8|44968.8|44992.4|44952.4|12
1649081320000|2022-04-04 14:08:40|44992.4|44952.4|44995.6|44955.6|44995.6|44955.6|44992.4|44952.4|1
1649081330000|2022-04-04 14:08:50|44992.4|44952.4|45000.6|44960.6|45000.6|44960.6|44992.4|44952.4|0
1649081340000|2022-04-04 14:09:00|45002.4|44962.4|45002.4|44962.4|45002.4|44962.4|44995.6|44955.6|11
1649081350000|2022-04-04 14:09:10|45004.1|44964.1|45007.4|44967.4|45007.4|44967.4|45002.4|44962.4|3
1649081360000|2022-04-04 14:09:20|45007.3|44967.3|45000.6|44960.6|45010.6|44970.6|44997.3|44957.3|5
1649081370000|2022-04-04 14:09:30|44997.3|44957.3|45004.1|44964.1|45004.1|44964.1|44997.3|44957.3|47
1649081380000|2022-04-04 14:09:40|45005.9|44965.9|45019.5|44979.5|45026.3|44986.3|45005.9|44965.9|33
1649081390000|2022-04-04 14:09:50|45017.7|44977.7|45009.5|44969.5|45020.9|44980.9|45008|44968|4
1649081400000|2022-04-04 14:10:00|45012.7|44972.7|45044.5|45004.5|45049.5|45009.5|45012.7|44972.7|30
1649081410000|2022-04-04 14:10:10|45047.7|45007.7|45083|45043|45083|45043|45044.5|45004.5|68
1649081420000|2022-04-04 14:10:20|45071.3|45031.3|45068|45028|45079.5|45039.5|45068|45028|39
1649081430000|2022-04-04 14:10:30|45058|45018|45061.6|45021.6|45073|45033|45053|45013|25
1649081440000|2022-04-04 14:10:40|45064.8|45024.8|45089.8|45049.8|45091.6|45051.6|45064.8|45024.8|16
1649081450000|2022-04-04 14:10:50|45081.6|45041.6|45084.8|45044.8|45091.6|45051.6|45081.6|45041.6|6
1649081460000|2022-04-04 14:11:00|45086.6|45046.6|45076.6|45036.6|45091.6|45051.6|45076.6|45036.6|8
1649081470000|2022-04-04 14:11:10|||||||||5
1649081480000|2022-04-04 14:11:20|45071.6|45031.6|45004.8|44964.8|45074.8|45034.8|45004.8|44964.8|22
1649081490000|2022-04-04 14:11:30|44996.6|44956.6|45006.6|44966.6|45016.6|44976.6|44996.6|44956.6|11
1649081500000|2022-04-04 14:11:40|45004.8|44964.8|44999.8|44959.8|45011.6|44971.6|44994.8|44954.8|38
1649081510000|2022-04-04 14:11:50|45001.6|44961.6|44996.6|44956.6|45003|44963|44996.6|44956.6|6
1649081520000|2022-04-04 14:12:00|44994.8|44954.8|44981.6|44941.6|44996.6|44956.6|44976.6|44936.6|19
1649081530000|2022-04-04 14:12:10|44979.8|44939.8|44976.6|44936.6|44986.6|44946.6|44973.4|44933.4|8
1649081540000|2022-04-04 14:12:20|44974.8|44934.8|44974.8|44934.8|44976.6|44936.6|44974.8|44934.8|0
1649081550000|2022-04-04 14:12:30|44971.6|44931.6|44961.6|44921.6|44971.6|44931.6|44961.6|44921.6|3
1649081560000|2022-04-04 14:12:40|44981.6|44941.6|44990.1|44950.1|44990.1|44950.1|44979.8|44939.8|10
1649081570000|2022-04-04 14:12:50|44988.4|44948.4|45001.9|44961.9|45001.9|44961.9|44983.4|44943.4|12
1649081580000|2022-04-04 14:13:00|45006.9|44966.9|45011.9|44971.9|45011.9|44971.9|45003.7|44963.7|3
1649081590000|2022-04-04 14:13:10|||||||||5
1649081600000|2022-04-04 14:13:20|||||||||4
1649081610000|2022-04-04 14:13:30|45013.7|44973.7|45028.4|44988.4|45033.7|44993.7|45013.7|44973.7|10
1649081620000|2022-04-04 14:13:40|45025.1|44985.1|45025.1|44985.1|45028.4|44988.4|45025.1|44985.1|6
1649081630000|2022-04-04 14:13:50|45028.3|44988.3|45025.1|44985.1|45030.1|44990.1|45025.1|44985.1|9
1649081640000|2022-04-04 14:14:00|45021.9|44981.9|45030.1|44990.1|45030.1|44990.1|45021.9|44981.9|6
1649081650000|2022-04-04 14:14:10|45025.1|44985.1|45025.1|44985.1|45025.1|44985.1|45025.1|44985.1|4
1649081660000|2022-04-04 14:14:20|||||||||6
1649081670000|2022-04-04 14:14:30|45033.7|44993.7|45031.9|44991.9|45033.7|44993.7|45031.9|44991.9|12
1649081680000|2022-04-04 14:14:40|45033.7|44993.7|45028.7|44988.7|45033.7|44993.7|45028.7|44988.7|4
1649081690000|2022-04-04 14:14:50|45031.9|44991.9|45033.7|44993.7|45038.7|44998.7|45031.9|44991.9|13
1649081700000|2022-04-04 14:15:00|45028.7|44988.7|45021.9|44981.9|45028.7|44988.7|45021.9|44981.9|10
1649081710000|2022-04-04 14:15:10|45023.7|44983.7|45021.9|44981.9|45023.7|44983.7|45021.9|44981.9|7
1649081720000|2022-04-04 14:15:20|45023.7|44983.7|45063.7|45023.7|45073.7|45033.7|45023.7|44983.7|61
1649081730000|2022-04-04 14:15:30|45065.5|45025.5|45065.1|45025.1|45076.9|45036.9|45065.1|45025.1|53
1649081740000|2022-04-04 14:15:40|45071.6|45031.6|45075.1|45035.1|45075.1|45035.1|45071.6|45031.6|9
1649081750000|2022-04-04 14:15:50|45080.1|45040.1|45080.1|45040.1|45080.1|45040.1|45080.1|45040.1|15
1649081760000|2022-04-04 14:16:00|45078.3|45038.3|45098.3|45058.3|45098.3|45058.3|45075.1|45035.1|12
1649081770000|2022-04-04 14:16:10|45095.1|45055.1|45113.3|45073.3|45113.3|45073.3|45095.1|45055.1|15
1649081780000|2022-04-04 14:16:20|45115.1|45075.1|45103.3|45063.3|45118.3|45078.3|45101.5|45061.5|17
1649081790000|2022-04-04 14:16:30|45098.3|45058.3|45096.5|45056.5|45103.3|45063.3|45093.3|45053.3|27
1649081800000|2022-04-04 14:16:40|45093.3|45053.3|45081.5|45041.5|45093.3|45053.3|45069.8|45029.8|10
1649081810000|2022-04-04 14:16:50|45079.8|45039.8|45084.8|45044.8|45084.8|45044.8|45076.5|45036.5|0
1649081820000|2022-04-04 14:17:00|45079.8|45039.8|45094.8|45054.8|45101.5|45061.5|45079.8|45039.8|15
1649081830000|2022-04-04 14:17:10|45101.5|45061.5|45116.5|45076.5|45116.5|45076.5|45101.5|45061.5|8
1649081840000|2022-04-04 14:17:20|45121.5|45081.5|45121.5|45081.5|45121.5|45081.5|45121.5|45081.5|3
1649081850000|2022-04-04 14:17:30|45123.3|45083.3|45114.8|45074.8|45131.5|45091.5|45114.8|45074.8|14
1649081860000|2022-04-04 14:17:40|45108.3|45068.3|45098.3|45058.3|45111.5|45071.5|45086.5|45046.5|6
1649081870000|2022-04-04 14:17:50|45096.5|45056.5|45076.5|45036.5|45098.3|45058.3|45068.3|45028.3|7
1649081880000|2022-04-04 14:18:00|45066.5|45026.5|45083.3|45043.3|45088.3|45048.3|45066.5|45026.5|20
1649081890000|2022-04-04 14:18:10|45088.3|45048.3|45088.3|45048.3|45088.3|45048.3|45088.3|45048.3|2
1649081900000|2022-04-04 14:18:20|45078.3|45038.3|45078.3|45038.3|45078.3|45038.3|45078.3|45038.3|8
1649081910000|2022-04-04 14:18:30|45080.1|45040.1|45091.9|45051.9|45091.9|45051.9|45080.1|45040.1|8
1649081920000|2022-04-04 14:18:40|45086.9|45046.9|45090.1|45050.1|45091.9|45051.9|45081.9|45041.9|6
1649081930000|2022-04-04 14:18:50|45083.7|45043.7|45090.1|45050.1|45090.1|45050.1|45083.7|45043.7|3
1649081940000|2022-04-04 14:19:00|45091.9|45051.9|45081.9|45041.9|45100.1|45060.1|45081.9|45041.9|12
1649081950000|2022-04-04 14:19:10|45080.1|45040.1|45081.9|45041.9|45081.9|45041.9|45071.9|45031.9|5
1649081960000|2022-04-04 14:19:20|45080.1|45040.1|45073.6|45033.6|45080.1|45040.1|45071.9|45031.9|2
1649081970000|2022-04-04 14:19:30|45068.6|45028.6|45093.6|45053.6|45093.6|45053.6|45068.6|45028.6|10
1649081980000|2022-04-04 14:19:40|45095.4|45055.4|45095.4|45055.4|45100.4|45060.4|45093.6|45053.6|4
1649081990000|2022-04-04 14:19:50|45097.2|45057.2|45107.2|45067.2|45107.2|45067.2|45095.4|45055.4|16
1649082000000|2022-04-04 14:20:00|45102.2|45062.2|45145.8|45105.8|45149.3|45109.3|45102.2|45062.2|68
1649082010000|2022-04-04 14:20:10|45147.5|45107.5|45140.8|45100.8|45147.5|45107.5|45135.8|45095.8|7
1649082020000|2022-04-04 14:20:20|45135.8|45095.8|45145.8|45105.8|45149.3|45109.3|45135.8|45095.8|16
1649082030000|2022-04-04 14:20:30|45142.5|45102.5|45137.5|45097.5|45142.5|45102.5|45135.8|45095.8|8
1649082040000|2022-04-04 14:20:40|45140.8|45100.8|45142.5|45102.5|45142.5|45102.5|45140.8|45100.8|5
1649082050000|2022-04-04 14:20:50|45149.3|45109.3|45140.8|45100.8|45152.5|45112.5|45135.8|45095.8|12
1649082060000|2022-04-04 14:21:00|45142.5|45102.5|45132.5|45092.5|45142.5|45102.5|45132.5|45092.5|14
1649082070000|2022-04-04 14:21:10|45130.8|45090.8|45115.8|45075.8|45130.8|45090.8|45110.8|45070.8|15
1649082080000|2022-04-04 14:21:20|45110.8|45070.8|45115.8|45075.8|45115.8|45075.8|45110.8|45070.8|0
1649082090000|2022-04-04 14:21:30|45110.8|45070.8|45120.8|45080.8|45125.8|45085.8|45110.8|45070.8|2
1649082100000|2022-04-04 14:21:40|45122.5|45082.5|45122.5|45082.5|45129|45089|45122.5|45082.5|4
1649082110000|2022-04-04 14:21:50|45120.8|45080.8|45170.7|45130.7|45170.7|45130.7|45120.8|45080.8|14
1649082120000|2022-04-04 14:22:00|45179|45139|45169|45129|45179|45139|45155.7|45115.7|9
1649082130000|2022-04-04 14:22:10|45165.7|45125.7|45160.7|45120.7|45170.7|45130.7|45160.7|45120.7|5
1649082140000|2022-04-04 14:22:20|45159|45119|45149|45109|45159|45119|45149|45109|6
1649082150000|2022-04-04 14:22:30|45140.7|45100.7|45149|45109|45149|45109|45139|45099|1
1649082160000|2022-04-04 14:22:40|45150.7|45110.7|45150.7|45110.7|45155.7|45115.7|45149|45109|11
1649082170000|2022-04-04 14:22:50|45154|45114|45139|45099|45154|45114|45139|45099|8
1649082180000|2022-04-04 14:23:00|45140.7|45100.7|45155.7|45115.7|45164|45124|45140.7|45100.7|14
1649082190000|2022-04-04 14:23:10|45150.7|45110.7|45149|45109|45150.7|45110.7|45147.5|45107.5|2
1649082200000|2022-04-04 14:23:20|45150.7|45110.7|45169|45129|45169|45129|45150.7|45110.7|3
1649082210000|2022-04-04 14:23:30|45174|45134|45157.2|45117.2|45174|45134|45157.2|45117.2|8
1649082220000|2022-04-04 14:23:40|45154|45114|45150.7|45110.7|45157.2|45117.2|45144|45104|5
1649082230000|2022-04-04 14:23:50|45154|45114|45149|45109|45159|45119|45142.2|45102.2|11
1649082240000|2022-04-04 14:24:00|45157.2|45117.2|45128.9|45088.9|45159|45119|45128.9|45088.9|7
1649082250000|2022-04-04 14:24:10|45127.2|45087.2|45147.2|45107.2|45147.2|45107.2|45127.2|45087.2|3
1649082260000|2022-04-04 14:24:20|45148.9|45108.9|45138.9|45098.9|45148.9|45108.9|45130.7|45090.7|7
1649082270000|2022-04-04 14:24:30|45147.2|45107.2|45157.2|45117.2|45163.9|45123.9|45120.7|45080.7|15
1649082280000|2022-04-04 14:24:40|45153.9|45113.9|45158.9|45118.9|45158.9|45118.9|45137.2|45097.2|5
1649082290000|2022-04-04 14:24:50|45162.2|45122.2|45167.2|45127.2|45172.2|45132.2|45162.2|45122.2|9
1649082300000|2022-04-04 14:25:00|45163.6|45123.6|45147.2|45107.2|45163.6|45123.6|45147.2|45107.2|3
1649082310000|2022-04-04 14:25:10|45152.2|45112.2|45162.2|45122.2|45162.2|45122.2|45152.2|45112.2|6
1649082320000|2022-04-04 14:25:20|45165.7|45125.7|45182.2|45142.2|45198.6|45158.6|45157.2|45117.2|12
1649082330000|2022-04-04 14:25:30|45175.4|45135.4|45177.2|45137.2|45177.2|45137.2|45163.9|45123.9|8
1649082340000|2022-04-04 14:25:40|45167.2|45127.2|45182.2|45142.2|45182.2|45142.2|45167.2|45127.2|4
1649082350000|2022-04-04 14:25:50|45178.9|45138.9|45173.9|45133.9|45182.2|45142.2|45173.9|45133.9|7
1649082360000|2022-04-04 14:26:00|45168.9|45128.9|45180.7|45140.7|45193.9|45153.9|45168.9|45128.9|9
1649082370000|2022-04-04 14:26:10|45185.7|45145.7|45183.9|45143.9|45193.9|45153.9|45183.9|45143.9|5
1649082380000|2022-04-04 14:26:20|45180.7|45140.7|45180.7|45140.7|45188.9|45148.9|45178.9|45138.9|4
1649082390000|2022-04-04 14:26:30|45178.9|45138.9|45170.7|45130.7|45180.7|45140.7|45167.5|45127.5|2
1649082400000|2022-04-04 14:26:40|45182.5|45142.5|45195.7|45155.7|45195.7|45155.7|45182.5|45142.5|7
1649082410000|2022-04-04 14:26:50|45202.5|45162.5|45205.7|45165.7|45205.7|45165.7|45198.9|45158.9|30
1649082420000|2022-04-04 14:27:00|45202.5|45162.5|45205.7|45165.7|45205.7|45165.7|45200.7|45160.7|14
1649082440000|2022-04-04 14:27:20|45195.7|45155.7|45185.7|45145.7|45205.7|45165.7|45185.7|45145.7|7
1649082450000|2022-04-04 14:27:30|45188.9|45148.9|45205.7|45165.7|45205.7|45165.7|45188.9|45148.9|7
1649082460000|2022-04-04 14:27:40|45202.5|45162.5|45190.7|45150.7|45202.5|45162.5|45187.5|45147.5|5
1649082470000|2022-04-04 14:27:50|45185.7|45145.7|45185.7|45145.7|45205.7|45165.7|45185.7|45145.7|10
1649082480000|2022-04-04 14:28:00|45190.7|45150.7|45207.5|45167.5|45207.5|45167.5|45190.7|45150.7|13
1649082490000|2022-04-04 14:28:10|45205.7|45165.7|45192.5|45152.5|45207.5|45167.5|45192.5|45152.5|19
1649082500000|2022-04-04 14:28:20|45200.7|45160.7|45214.3|45174.3|45219.3|45179.3|45200.7|45160.7|7
1649082510000|2022-04-04 14:28:30|45212.5|45172.5|45205.7|45165.7|45214.3|45174.3|45199.3|45159.3|28
1649082520000|2022-04-04 14:28:40|45209.3|45169.3|45200.7|45160.7|45210.7|45170.7|45195.7|45155.7|6
1649082530000|2022-04-04 14:28:50|45202.5|45162.5|45208.9|45168.9|45208.9|45168.9|45200.7|45160.7|9
1649082540000|2022-04-04 14:29:00|45203.9|45163.9|45205.7|45165.7|45210.7|45170.7|45200.7|45160.7|8
1649082550000|2022-04-04 14:29:10|45202.5|45162.5|45188.9|45148.9|45202.5|45162.5|45188.9|45148.9|10
1649082560000|2022-04-04 14:29:20|45190.7|45150.7|45185.7|45145.7|45190.7|45150.7|45185.7|45145.7|2
1649082570000|2022-04-04 14:29:30|45180.7|45140.7|45192.5|45152.5|45202.1|45162.1|45168.9|45128.9|19
1649082580000|2022-04-04 14:29:40|45195.7|45155.7|45200.7|45160.7|45203.9|45163.9|45195.7|45155.7|8
1649082590000|2022-04-04 14:29:50|45203.9|45163.9|45192.1|45152.1|45208.9|45168.9|45192.1|45152.1|25
1649082600000|2022-04-04 14:30:00|45188.9|45148.9|45198.9|45158.9|45208.9|45168.9|45188.9|45148.9|11
1649082610000|2022-04-04 14:30:10|45200.7|45160.7|45195.7|45155.7|45203.9|45163.9|45195.7|45155.7|3
1649082620000|2022-04-04 14:30:20|45198.9|45158.9|45188.9|45148.9|45198.9|45158.9|45188.9|45148.9|63
1649082630000|2022-04-04 14:30:30|45185.7|45145.7|45208.9|45168.9|45208.9|45168.9|45173.9|45133.9|59
1649082640000|2022-04-04 14:30:40|45202.1|45162.1|45215.7|45175.7|45215.7|45175.7|45200.7|45160.7|20
1649082650000|2022-04-04 14:30:50|45210.7|45170.7|45205.7|45165.7|45210.7|45170.7|45205.7|45165.7|17
1649082660000|2022-04-04 14:31:00|45203.9|45163.9|45200.7|45160.7|45205.7|45165.7|45197.5|45157.5|11
1649082670000|2022-04-04 14:31:10|45205.7|45165.7|45208.9|45168.9|45212.1|45172.1|45200.7|45160.7|5
1649082680000|2022-04-04 14:31:20|45205.7|45165.7|45205.7|45165.7|45208.9|45168.9|45205.7|45165.7|1
1649082690000|2022-04-04 14:31:30|45215.7|45175.7|45200.7|45160.7|45215.7|45175.7|45200.7|45160.7|8
1649082700000|2022-04-04 14:31:40|45205.7|45165.7|45210.7|45170.7|45210.7|45170.7|45193.9|45153.9|14
1649082710000|2022-04-04 14:31:50|45208.9|45168.9|45200.7|45160.7|45208.9|45168.9|45200.7|45160.7|2
1649082720000|2022-04-04 14:32:00|45205.7|45165.7|45210.7|45170.7|45215.7|45175.7|45205.7|45165.7|19
1649082730000|2022-04-04 14:32:10|45215.7|45175.7|45208.9|45168.9|45215.7|45175.7|45205.7|45165.7|10
1649082740000|2022-04-04 14:32:20|45205.7|45165.7|45208.9|45168.9|45210.7|45170.7|45200.7|45160.7|5
1649082750000|2022-04-04 14:32:30|45205.7|45165.7|45208.9|45168.9|45208.9|45168.9|45200.7|45160.7|7
1649082760000|2022-04-04 14:32:40|45210.7|45170.7|45210.7|45170.7|45215.7|45175.7|45207.4|45167.4|6
1649082770000|2022-04-04 14:32:50|45208.9|45168.9|45210.7|45170.7|45212.4|45172.4|45205.7|45165.7|2
1649082780000|2022-04-04 14:33:00|45208.9|45168.9|45213.9|45173.9|45215.7|45175.7|45208.9|45168.9|4
1649082790000|2022-04-04 14:33:10|45210.7|45170.7|45210.7|45170.7|45213.9|45173.9|45205.7|45165.7|4
1649082800000|2022-04-04 14:33:20|45210.6|45170.6|45210.6|45170.6|45210.6|45170.6|45210.6|45170.6|1
1649082810000|2022-04-04 14:33:30|45183.9|45143.9|45200.6|45160.6|45200.6|45160.6|45183.9|45143.9|18
1649082820000|2022-04-04 14:33:40|45198.9|45158.9|45210.6|45170.6|45215.6|45175.6|45197.1|45157.1|1
1649082830000|2022-04-04 14:33:50|||||||||1
1649082840000|2022-04-04 14:34:00|45205.6|45165.6|45205.6|45165.6|45207.4|45167.4|45197.4|45157.4|5
1649082850000|2022-04-04 14:34:10|45199.2|45159.2|45200.6|45160.6|45205.6|45165.6|45199.2|45159.2|1
1649082860000|2022-04-04 14:34:20|45197.4|45157.4|45210.6|45170.6|45210.6|45170.6|45195.6|45155.6|5
1649082870000|2022-04-04 14:34:30|45212.4|45172.4|45215.6|45175.6|45215.6|45175.6|45212.4|45172.4|11
1649082880000|2022-04-04 14:34:40|45212.4|45172.4|45215.6|45175.6|45215.6|45175.6|45210.6|45170.6|18
1649082890000|2022-04-04 14:34:50|45210.6|45170.6|45208.9|45168.9|45210.6|45170.6|45208.9|45168.9|2
1649082900000|2022-04-04 14:35:00|45210.6|45170.6|45228.9|45188.9|45228.9|45188.9|45197.4|45157.4|23
1649082910000|2022-04-04 14:35:10|45232.1|45192.1|45243.9|45203.9|45258.9|45218.9|45232.1|45192.1|53
1649082920000|2022-04-04 14:35:20|45240.6|45200.6|45225.6|45185.6|45240.6|45200.6|45225.6|45185.6|2
1649082930000|2022-04-04 14:35:30|45237.4|45197.4|45240.6|45200.6|45245.6|45205.6|45237.4|45197.4|10
1649082940000|2022-04-04 14:35:40|45245.6|45205.6|45250.6|45210.6|45250.6|45210.6|45245.6|45205.6|9
1649082950000|2022-04-04 14:35:50|45245.6|45205.6|45248.8|45208.8|45250.6|45210.6|45245.6|45205.6|6
1649082960000|2022-04-04 14:36:00|45250.6|45210.6|45258.8|45218.8|45260.6|45220.6|45248.8|45208.8|6
1649082970000|2022-04-04 14:36:10|45247.4|45207.4|45250.6|45210.6|45255.6|45215.6|45247.4|45207.4|5
1649082980000|2022-04-04 14:36:20|45248.8|45208.8|45238.8|45198.8|45248.8|45208.8|45235.6|45195.6|6
1649082990000|2022-04-04 14:36:30|45240.6|45200.6|45248.8|45208.8|45248.8|45208.8|45240.6|45200.6|3
1649083000000|2022-04-04 14:36:40|45242.4|45202.4|45217.1|45177.1|45242.4|45202.4|45215.3|45175.3|34
1649083010000|2022-04-04 14:36:50|45215.3|45175.3|45212.1|45172.1|45215.3|45175.3|45212.1|45172.1|5
1649083020000|2022-04-04 14:37:00|45208.8|45168.8|45215.3|45175.3|45215.3|45175.3|45208.8|45168.8|15
1649083030000|2022-04-04 14:37:10|45217.1|45177.1|45215.3|45175.3|45222.1|45182.1|45215.3|45175.3|10
1649083040000|2022-04-04 14:37:20|45212.1|45172.1|45212.1|45172.1|45212.1|45172.1|45212.1|45172.1|6
1649083050000|2022-04-04 14:37:30|45210.3|45170.3|45212.1|45172.1|45212.1|45172.1|45210.3|45170.3|15
1649083070000|2022-04-04 14:37:50|45212|45172|45212|45172|45217|45177|45212|45172|7
1649083080000|2022-04-04 14:38:00|45217|45177|45225.3|45185.3|45232|45192|45217|45177|6
1649083090000|2022-04-04 14:38:10|45222|45182|45227|45187|45227|45187|45222|45182|2
1649083100000|2022-04-04 14:38:20|45225.3|45185.3|45225.3|45185.3|45225.3|45185.3|45222|45182|4
1649083110000|2022-04-04 14:38:30|45222|45182|45212|45172|45225.3|45185.3|45212|45172|7
1649083120000|2022-04-04 14:38:40|45215.3|45175.3|45215.3|45175.3|45222|45182|45215.3|45175.3|7
1649083130000|2022-04-04 14:38:50|45212|45172|45212|45172|45215.3|45175.3|45205.6|45165.6|13
1649083140000|2022-04-04 14:39:00|45207|45167|45232|45192|45235.3|45195.3|45207|45167|10
1649083150000|2022-04-04 14:39:10|45228.5|45188.5|45227|45187|45232|45192|45222|45182|5
1649083160000|2022-04-04 14:39:20|45225.3|45185.3|45235.3|45195.3|45235.3|45195.3|45222|45182|2
1649083170000|2022-04-04 14:39:30|45242|45202|45242|45202|45242|45202|45242|45202|3
1649083180000|2022-04-04 14:39:40|45252|45212|45245.3|45205.3|45257|45217|45242|45202|16
1649083190000|2022-04-04 14:39:50|45242|45202|45232|45192|45242|45202|45222|45182|7
1649083200000|2022-04-04 14:40:00|45222|45182|45222|45182|45225.2|45185.2|45222|45182|7
1649083210000|2022-04-04 14:40:10|45247|45207|45242|45202|45257|45217|45242|45202|9
1649083220000|2022-04-04 14:40:20|||||||||1
1649083230000|2022-04-04 14:40:30|45247|45207|45242|45202|45252|45212|45242|45202|4
1649083240000|2022-04-04 14:40:40|45252|45212|45252|45212|45252|45212|45252|45212|3
1649083250000|2022-04-04 14:40:50|45253.8|45213.8|45262|45222|45265.2|45225.2|45253.8|45213.8|4
1649083260000|2022-04-04 14:41:00|45265.2|45225.2|45262|45222|45267|45227|45262|45222|4
1649083270000|2022-04-04 14:41:10|45268.5|45228.5|45267|45227|45272|45232|45263.8|45223.8|15
1649083280000|2022-04-04 14:41:20|45265.2|45225.2|45265.2|45225.2|45272|45232|45262|45222|6
1649083290000|2022-04-04 14:41:30|45267|45227|45272|45232|45272|45232|45262|45222|5
1649083300000|2022-04-04 14:41:40|||||||||1
1649083310000|2022-04-04 14:41:50|45275.2|45235.2|45265.2|45225.2|45275.2|45235.2|45265.2|45225.2|6
1649083320000|2022-04-04 14:42:00|45262|45222|45252|45212|45263.5|45223.5|45252|45212|6
1649083330000|2022-04-04 14:42:10|45255.2|45215.2|45225.2|45185.2|45255.2|45215.2|45223.5|45183.5|6
1649083340000|2022-04-04 14:42:20|45227|45187|45225.2|45185.2|45230.2|45190.2|45220.2|45180.2|11
1649083350000|2022-04-04 14:42:30|45227|45187|45230.2|45190.2|45235.2|45195.2|45227|45187|3
1649083360000|2022-04-04 14:42:40|45227|45187|45215.2|45175.2|45227|45187|45212|45172|8
1649083370000|2022-04-04 14:42:50|45212|45172|45215.2|45175.2|45215.2|45175.2|45212|45172|6
1649083380000|2022-04-04 14:43:00|45217|45177|45232|45192|45232|45192|45217|45177|10
1649083390000|2022-04-04 14:43:10|45227|45187|45227|45187|45227|45187|45227|45187|0
1649083400000|2022-04-04 14:43:20|45217|45177|45192|45152|45217|45177|45192|45152|11
1649083410000|2022-04-04 14:43:30|45190.2|45150.2|45185.2|45145.2|45192|45152|45185.2|45145.2|6
1649083420000|2022-04-04 14:43:40|45182|45142|45182|45142|45182|45142|45182|45142|0
1649083430000|2022-04-04 14:43:50|45178.8|45138.8|45172|45132|45178.8|45138.8|45172|45132|8
1649083440000|2022-04-04 14:44:00|45175.2|45135.2|45167|45127|45177|45137|45165.2|45125.2|7
1649083450000|2022-04-04 14:44:10|45165.2|45125.2|45167|45127|45172|45132|45165.2|45125.2|16
1649083460000|2022-04-04 14:44:20|45172|45132|45172|45132|45175.2|45135.2|45172|45132|2
1649083470000|2022-04-04 14:44:30|45175.2|45135.2|45172|45132|45175.2|45135.2|45172|45132|0
1649083480000|2022-04-04 14:44:40|45175.2|45135.2|45177|45137|45192|45152|45175.2|45135.2|14
1649083490000|2022-04-04 14:44:50|45178.8|45138.8|45187|45147|45187|45147|45178.8|45138.8|1
1649083500000|2022-04-04 14:45:00|45185.2|45145.2|45177|45137|45187|45147|45177|45137|4
1649083510000|2022-04-04 14:45:10|45175.2|45135.2|45195.2|45155.2|45195.2|45155.2|45175.2|45135.2|20
1649083520000|2022-04-04 14:45:20|45190.2|45150.2|45187|45147|45195.2|45155.2|45187|45147|5
1649083530000|2022-04-04 14:45:30|45185.2|45145.2|45195.2|45155.2|45198.4|45158.4|45185.2|45145.2|1
1649083550000|2022-04-04 14:45:50|||||||||12
1649083560000|2022-04-04 14:46:00|45187|45147|45187|45147|45187|45147|45187|45147|7
1649083570000|2022-04-04 14:46:10|45185.2|45145.2|45192|45152|45192|45152|45185.2|45145.2|18
1649083580000|2022-04-04 14:46:20|45187|45147|45202|45162|45202|45162|45185.2|45145.2|3
1649083590000|2022-04-04 14:46:30|45197|45157|45192|45152|45197|45157|45192|45152|3
1649083600000|2022-04-04 14:46:40|45185.2|45145.2|45197|45157|45197|45157|45185.2|45145.2|8
1649083610000|2022-04-04 14:46:50|45205.2|45165.2|45248.8|45208.8|45248.8|45208.8|45205.2|45165.2|12
1649083620000|2022-04-04 14:47:00|45248.7|45208.7|45228.7|45188.7|45248.7|45208.7|45228.7|45188.7|5
1649083630000|2022-04-04 14:47:10|45225.5|45185.5|45197|45157|45225.5|45185.5|45197|45157|12
1649083640000|2022-04-04 14:47:20|45198.7|45158.7|45198.7|45158.7|45198.7|45158.7|45198.7|45158.7|1
1649083650000|2022-04-04 14:47:30|45197|45157|45197|45157|45198.7|45158.7|45188.7|45148.7|3
1649083670000|2022-04-04 14:47:50|45190.5|45150.5|45195.2|45155.2|45197|45157|45175.2|45135.2|36
1649083680000|2022-04-04 14:48:00|45193.4|45153.4|45181.6|45141.6|45198.4|45158.4|45169.8|45129.8|51
1649083690000|2022-04-04 14:48:10|45179.8|45139.8|45159.8|45119.8|45179.8|45139.8|45159.8|45119.8|11
1649083700000|2022-04-04 14:48:20|45149.8|45109.8|45131.3|45091.3|45149.8|45109.8|45131.3|45091.3|7
1649083710000|2022-04-04 14:48:30|45128.1|45088.1|45131.3|45091.3|45134.5|45094.5|45126.3|45086.3|9
1649083720000|2022-04-04 14:48:40|45126.3|45086.3|45102.7|45062.7|45126.3|45086.3|45096.3|45056.3|12
1649083730000|2022-04-04 14:48:50|45099.5|45059.5|45094.5|45054.5|45104.5|45064.5|45091.3|45051.3|9
1649083740000|2022-04-04 14:49:00|45097.7|45057.7|45106.3|45066.3|45109.5|45069.5|45086.3|45046.3|10
1649083750000|2022-04-04 14:49:10|45104.5|45064.5|45094.5|45054.5|45104.5|45064.5|45094.5|45054.5|3
1649083760000|2022-04-04 14:49:20|45088.1|45048.1|45060.9|45020.9|45088.1|45048.1|45057.7|45017.7|5
1649083780000|2022-04-04 14:49:40|45070.9|45030.9|45060.9|45020.9|45070.9|45030.9|45060.9|45020.9|25
1649083790000|2022-04-04 14:49:50|45070.9|45030.9|45070.9|45030.9|45070.9|45030.9|45070.9|45030.9|9
1649083800000|2022-04-04 14:50:00|45077.7|45037.7|45089.5|45049.5|45092.7|45052.7|45077.7|45037.7|13
1649083810000|2022-04-04 14:50:10|45084.5|45044.5|45082.7|45042.7|45084.5|45044.5|45082.7|45042.7|12
1649083820000|2022-04-04 14:50:20|45065.9|45025.9|45059.1|45019.1|45065.9|45025.9|45054.1|45014.1|54
1649083830000|2022-04-04 14:50:30|45062.4|45022.4|45079.1|45039.1|45087.4|45047.4|45062.4|45022.4|18
1649083840000|2022-04-04 14:50:40|45077.4|45037.4|45077.4|45037.4|45077.4|45037.4|45070.9|45030.9|3
1649083850000|2022-04-04 14:50:50|45075.6|45035.6|45067.4|45027.4|45075.6|45035.6|45067.4|45027.4|4
1649083860000|2022-04-04 14:51:00|45062.4|45022.4|45083.8|45043.8|45087.4|45047.4|45053.8|45013.8|16
1649083870000|2022-04-04 14:51:10|45078.8|45038.8|45078.8|45038.8|45083.8|45043.8|45078.8|45038.8|1
1649083880000|2022-04-04 14:51:20|45073.8|45033.8|45072|45032|45073.8|45033.8|45068.8|45028.8|1
1649083890000|2022-04-04 14:51:30|45068.8|45028.8|45072|45032|45073.8|45033.8|45068.8|45028.8|2
1649083900000|2022-04-04 14:51:40|45073.8|45033.8|45072|45032|45073.8|45033.8|45072|45032|7
1649083910000|2022-04-04 14:51:50|45067|45027|45072|45032|45073.8|45033.8|45067|45027|4
1649083920000|2022-04-04 14:52:00|45068.8|45028.8|45072|45032|45073.8|45033.8|45063.8|45023.8|7
1649083930000|2022-04-04 14:52:10|45065.6|45025.6|45075.6|45035.6|45075.6|45035.6|45062|45022|22
1649083940000|2022-04-04 14:52:20|45073.8|45033.8|45073.8|45033.8|45073.8|45033.8|45073.8|45033.8|2
1649083950000|2022-04-04 14:52:30|45070.6|45030.6|45095.6|45055.6|45095.6|45055.6|45070.6|45030.6|8
1649083960000|2022-04-04 14:52:40|45085.6|45045.6|45088.8|45048.8|45088.8|45048.8|45085.6|45045.6|7
1649083970000|2022-04-04 14:52:50|45087|45047|45090.6|45050.6|45090.6|45050.6|45083.8|45043.8|13
1649083980000|2022-04-04 14:53:00|45092.3|45052.3|45123.8|45083.8|45125.6|45085.6|45092.3|45052.3|18
1649083990000|2022-04-04 14:53:10|45120.6|45080.6|45125.6|45085.6|45125.6|45085.6|45120.6|45080.6|7
1649084000000|2022-04-04 14:53:20|45117.3|45077.3|45117.3|45077.3|45117.3|45077.3|45117.3|45077.3|5
1649084010000|2022-04-04 14:53:30|45115.6|45075.6|45120.6|45080.6|45123.8|45083.8|45115.6|45075.6|1
1649084020000|2022-04-04 14:53:40|45117.3|45077.3|45113.8|45073.8|45120.6|45080.6|45110.6|45070.6|4
1649084030000|2022-04-04 14:53:50|45110.6|45070.6|45135.6|45095.6|45135.6|45095.6|45107|45067|4
1649084040000|2022-04-04 14:54:00|45133.8|45093.8|45107.3|45067.3|45133.8|45093.8|45107.3|45067.3|5
1649084050000|2022-04-04 14:54:10|45097.3|45057.3|45097.3|45057.3|45097.3|45057.3|45095.6|45055.6|5
1649084060000|2022-04-04 14:54:20|45100.6|45060.6|45105.6|45065.6|45107.3|45067.3|45100.6|45060.6|10
1649084070000|2022-04-04 14:54:30|45095.6|45055.6|45078.8|45038.8|45095.6|45055.6|45078.8|45038.8|2
1649084080000|2022-04-04 14:54:40|45077|45037|45070.6|45030.6|45083.8|45043.8|45063.8|45023.8|8
1649084090000|2022-04-04 14:54:50|45073.8|45033.8|45072|45032|45073.8|45033.8|45072|45032|0
1649084100000|2022-04-04 14:55:00|45065.5|45025.5|45063.8|45023.8|45072|45032|45062|45022|1
1649084110000|2022-04-04 14:55:10|45078.8|45038.8|45073.8|45033.8|45078.8|45038.8|45073.8|45033.8|3
1649084120000|2022-04-04 14:55:20|45068.8|45028.8|45058.8|45018.8|45072|45032|45058.8|45018.8|1
1649084130000|2022-04-04 14:55:30|45053.8|45013.8|45062|45022|45062|45022|45052|45012|10
1649084140000|2022-04-04 14:55:40|45063.8|45023.8|45073.8|45033.8|45073.8|45033.8|45058.8|45018.8|4
1649084150000|2022-04-04 14:55:50|45070.2|45030.2|45083.8|45043.8|45083.8|45043.8|45063.8|45023.8|16
1649084160000|2022-04-04 14:56:00|45093.8|45053.8|45095.5|45055.5|45103.8|45063.8|45093.8|45053.8|7
1649084170000|2022-04-04 14:56:10|45093.8|45053.8|45085.5|45045.5|45093.8|45053.8|45085.5|45045.5|1
1649084180000|2022-04-04 14:56:20|45083.8|45043.8|45073.8|45033.8|45083.8|45043.8|45065.5|45025.5|5
1649084190000|2022-04-04 14:56:30|45075.5|45035.5|45073.8|45033.8|45075.5|45035.5|45073.8|45033.8|3
1649084200000|2022-04-04 14:56:40|45070.5|45030.5|45073.8|45033.8|45075.5|45035.5|45070.5|45030.5|5
1649084210000|2022-04-04 14:56:50|45075.5|45035.5|45060.5|45020.5|45075.5|45035.5|45060.5|45020.5|25
1649084220000|2022-04-04 14:57:00|45062.3|45022.3|45075.5|45035.5|45075.5|45035.5|45062.3|45022.3|7
1649084230000|2022-04-04 14:57:10|||||||||1
1649084240000|2022-04-04 14:57:20|45073.8|45033.8|45070.5|45030.5|45080.5|45040.5|45070.5|45030.5|8
1649084250000|2022-04-04 14:57:30|45065.5|45025.5|45065.5|45025.5|45065.5|45025.5|45065.5|45025.5|2
1649084260000|2022-04-04 14:57:40|45067.3|45027.3|45065.5|45025.5|45067.3|45027.3|45065.5|45025.5|2
1649084270000|2022-04-04 14:57:50|45063.7|45023.7|45065.5|45025.5|45065.5|45025.5|45063.7|45023.7|2
1649084280000|2022-04-04 14:58:00|45067.3|45027.3|45067.3|45027.3|45067.3|45027.3|45067.3|45027.3|2
1649084290000|2022-04-04 14:58:10|45060.5|45020.5|45070.5|45030.5|45070.5|45030.5|45060.5|45020.5|16
1649084300000|2022-04-04 14:58:20|45065.5|45025.5|45097.3|45057.3|45100.5|45060.5|45065.5|45025.5|5
1649084310000|2022-04-04 14:58:30|45100.5|45060.5|45095.5|45055.5|45100.5|45060.5|45095.5|45055.5|2
1649084320000|2022-04-04 14:58:40|45097.3|45057.3|45097.3|45057.3|45105.5|45065.5|45097.3|45057.3|12
1649084330000|2022-04-04 14:58:50|45100.5|45060.5|45125.5|45085.5|45125.5|45085.5|45097.3|45057.3|10
1649084340000|2022-04-04 14:59:00|45129.1|45089.1|45147.3|45107.3|45149.1|45109.1|45129.1|45089.1|17
1649084350000|2022-04-04 14:59:10|45145.5|45105.5|45152.3|45112.3|45152.3|45112.3|45140.5|45100.5|5
1649084360000|2022-04-04 14:59:20|45149.1|45109.1|45147.3|45107.3|45149.1|45109.1|45147.3|45107.3|1
1649084370000|2022-04-04 14:59:30|45159.1|45119.1|45180.8|45140.8|45182.6|45142.6|45159.1|45119.1|20
1649084380000|2022-04-04 14:59:40|45185.8|45145.8|45182.6|45142.6|45185.8|45145.8|45182.6|45142.6|2
1649084390000|2022-04-04 14:59:50|45185.8|45145.8|45170.8|45130.8|45194.4|45154.4|45170.8|45130.8|20
1649084400000|2022-04-04 15:00:00|45164.4|45124.4|45216.2|45176.2|45216.2|45176.2|45164.4|45124.4|12
1649084410000|2022-04-04 15:00:10|45209.4|45169.4|45202.6|45162.6|45212.6|45172.6|45199.4|45159.4|1
1649084420000|2022-04-04 15:00:20|45200.8|45160.8|45197.6|45157.6|45202.6|45162.6|45197.6|45157.6|1
1649084430000|2022-04-04 15:00:30|45194.4|45154.4|45180.8|45140.8|45194.4|45154.4|45180.8|45140.8|3
1649084440000|2022-04-04 15:00:40|45177.6|45137.6|45159.1|45119.1|45177.6|45137.6|45150.8|45110.8|16
1649084450000|2022-04-04 15:00:50|45160.8|45120.8|45192.6|45152.6|45192.6|45152.6|45160.8|45120.8|12
1649084460000|2022-04-04 15:01:00|45195.8|45155.8|45204.4|45164.4|45207.6|45167.6|45192.6|45152.6|41
1649084470000|2022-04-04 15:01:10|45202.6|45162.6|45221.2|45181.2|45224.4|45184.4|45202.6|45162.6|21
1649084480000|2022-04-04 15:01:20|45218|45178|45224.4|45184.4|45224.4|45184.4|45218|45178|2
1649084490000|2022-04-04 15:01:30|45221.2|45181.2|45216.2|45176.2|45221.2|45181.2|45216.2|45176.2|3
1649084500000|2022-04-04 15:01:40|45214.4|45174.4|45206.2|45166.2|45214.4|45174.4|45206.2|45166.2|4
1649084510000|2022-04-04 15:01:50|45204.4|45164.4|45211.2|45171.2|45211.2|45171.2|45201.2|45161.2|6
1649084520000|2022-04-04 15:02:00|45207.9|45167.9|45227.9|45187.9|45227.9|45187.9|45207.9|45167.9|3
1649084530000|2022-04-04 15:02:10|45231.2|45191.2|45237.9|45197.9|45246.2|45206.2|45227.9|45187.9|4
1649084540000|2022-04-04 15:02:20|||||||||1
1649084550000|2022-04-04 15:02:30|45231.2|45191.2|45229.7|45189.7|45231.2|45191.2|45227.9|45187.9|6
1649084560000|2022-04-04 15:02:40|45232.9|45192.9|45254.7|45214.7|45254.7|45214.7|45226.2|45186.2|21
1649084570000|2022-04-04 15:02:50|45249.7|45209.7|45254.7|45214.7|45254.7|45214.7|45249.7|45209.7|2
1649084580000|2022-04-04 15:03:00|45252.9|45212.9|45273.3|45233.3|45283.3|45243.3|45249.7|45209.7|27
1649084590000|2022-04-04 15:03:10|45271.5|45231.5|45265|45225|45271.5|45231.5|45265|45225|1
1649084600000|2022-04-04 15:03:20|45263.3|45223.3|45249.7|45209.7|45263.3|45223.3|45249.7|45209.7|4
1649084610000|2022-04-04 15:03:30|45253.3|45213.3|45256.2|45216.2|45259.7|45219.7|45249.7|45209.7|16
1649084620000|2022-04-04 15:03:40|45251.2|45211.2|45251.2|45211.2|45251.2|45211.2|45247.9|45207.9|5
1649084630000|2022-04-04 15:03:50|45247.9|45207.9|45212.6|45172.6|45251.2|45211.2|45212.6|45172.6|14
1649084640000|2022-04-04 15:04:00|45209.4|45169.4|45246.1|45206.1|45246.1|45206.1|45209.4|45169.4|16
1649084650000|2022-04-04 15:04:10|45249.4|45209.4|45246.1|45206.1|45254.4|45214.4|45246.1|45206.1|5
1649084660000|2022-04-04 15:04:20|45244.4|45204.4|45227.9|45187.9|45244.4|45204.4|45227.9|45187.9|6
1649084670000|2022-04-04 15:04:30|45231.1|45191.1|45236.1|45196.1|45236.1|45196.1|45231.1|45191.1|9
1649084680000|2022-04-04 15:04:40|45234.4|45194.4|45227.9|45187.9|45234.4|45194.4|45227.9|45187.9|2
1649084690000|2022-04-04 15:04:50|||||||||1
1649084700000|2022-04-04 15:05:00|45236.1|45196.1|45234.4|45194.4|45236.1|45196.1|45227.9|45187.9|7
1649084710000|2022-04-04 15:05:10|45199.4|45159.4|45196.1|45156.1|45204.4|45164.4|45196.1|45156.1|22
1649084720000|2022-04-04 15:05:20|45194.4|45154.4|45196.1|45156.1|45202.6|45162.6|45191.1|45151.1|1
1649084730000|2022-04-04 15:05:30|45199.4|45159.4|45196.1|45156.1|45199.4|45159.4|45196.1|45156.1|0
1649084740000|2022-04-04 15:05:40|45201.1|45161.1|45204.4|45164.4|45212.6|45172.6|45201.1|45161.1|1
1649084750000|2022-04-04 15:05:50|45209.4|45169.4|45214.4|45174.4|45214.4|45174.4|45209.4|45169.4|4
1649084760000|2022-04-04 15:06:00|45216.1|45176.1|45246.1|45206.1|45246.1|45206.1|45216.1|45176.1|7
1649084770000|2022-04-04 15:06:10|45244.4|45204.4|45244.4|45204.4|45244.4|45204.4|45244.4|45204.4|1
1649084780000|2022-04-04 15:06:20|45236.1|45196.1|45239.4|45199.4|45239.4|45199.4|45236.1|45196.1|2
1649084790000|2022-04-04 15:06:30|45236.1|45196.1|45226.1|45186.1|45236.1|45196.1|45226.1|45186.1|1
1649084800000|2022-04-04 15:06:40|45224.3|45184.3|45204.3|45164.3|45224.3|45184.3|45204.3|45164.3|3
1649084810000|2022-04-04 15:06:50|45201.1|45161.1|45196.1|45156.1|45204.3|45164.3|45196.1|45156.1|1
1649084820000|2022-04-04 15:07:00|45199.3|45159.3|45199.3|45159.3|45199.3|45159.3|45186.1|45146.1|9
1649084830000|2022-04-04 15:07:10|45196.1|45156.1|45194.3|45154.3|45196.1|45156.1|45186.1|45146.1|2
1649084840000|2022-04-04 15:07:20|45189.3|45149.3|45184.3|45144.3|45189.3|45149.3|45184.3|45144.3|1
1649084850000|2022-04-04 15:07:30|45181.1|45141.1|45174.3|45134.3|45181.1|45141.1|45174.3|45134.3|5
1649084860000|2022-04-04 15:07:40|45169.3|45129.3|45167.6|45127.6|45169.3|45129.3|45167.6|45127.6|107
1649084870000|2022-04-04 15:07:50|45172.6|45132.6|45167.6|45127.6|45172.6|45132.6|45167.6|45127.6|1
1649084880000|2022-04-04 15:08:00|45159.3|45119.3|45147.6|45107.6|45159.3|45119.3|45147.6|45107.6|6
1649084890000|2022-04-04 15:08:10|45150.8|45110.8|45172.6|45132.6|45177.6|45137.6|45144.3|45104.3|9
1649084900000|2022-04-04 15:08:20|45177.6|45137.6|45174.3|45134.3|45182.6|45142.6|45174.3|45134.3|3
1649084910000|2022-04-04 15:08:30|45177.6|45137.6|45162.6|45122.6|45177.6|45137.6|45162.6|45122.6|5
1649084920000|2022-04-04 15:08:40|45164.3|45124.3|45162.6|45122.6|45167.6|45127.6|45162.6|45122.6|0
1649084930000|2022-04-04 15:08:50|45172.6|45132.6|45170.8|45130.8|45172.6|45132.6|45170.8|45130.8|5
1649084940000|2022-04-04 15:09:00|45172.5|45132.5|45172.5|45132.5|45172.5|45132.5|45172.5|45132.5|3
1649084950000|2022-04-04 15:09:10|45174.3|45134.3|45170.8|45130.8|45182.5|45142.5|45170.8|45130.8|2
1649084960000|2022-04-04 15:09:20|45172.5|45132.5|45170.8|45130.8|45172.5|45132.5|45170.8|45130.8|1
1649084970000|2022-04-04 15:09:30|45172.5|45132.5|45152.5|45112.5|45172.5|45132.5|45152.5|45112.5|6
1649084980000|2022-04-04 15:09:40|45157.5|45117.5|45160.8|45120.8|45165.8|45125.8|45152.5|45112.5|0
1649084990000|2022-04-04 15:09:50|45162.5|45122.5|45142.5|45102.5|45162.5|45122.5|45142.5|45102.5|11
1649085000000|2022-04-04 15:10:00|45140.8|45100.8|45137.5|45097.5|45142.5|45102.5|45132.5|45092.5|7
1649085010000|2022-04-04 15:10:10|45142.5|45102.5|45137.5|45097.5|45142.5|45102.5|45135.8|45095.8|2
1649085020000|2022-04-04 15:10:20|45142.5|45102.5|45160.8|45120.8|45162.5|45122.5|45137.5|45097.5|1
1649085030000|2022-04-04 15:10:30|45162.5|45122.5|45172.5|45132.5|45172.5|45132.5|45162.5|45122.5|5
1649085040000|2022-04-04 15:10:40|45170.8|45130.8|45182.5|45142.5|45182.5|45142.5|45167.5|45127.5|10
1649085050000|2022-04-04 15:10:50|45184.3|45144.3|45190.8|45150.8|45190.8|45150.8|45184.3|45144.3|5
1649085060000|2022-04-04 15:11:00|45187.5|45147.5|45174.3|45134.3|45187.5|45147.5|45171.1|45131.1|19
1649085070000|2022-04-04 15:11:10|45164.3|45124.3|45172.5|45132.5|45174.3|45134.3|45164.3|45124.3|5
1649085080000|2022-04-04 15:11:20|45169.3|45129.3|45164.3|45124.3|45169.3|45129.3|45162.5|45122.5|1
1649085090000|2022-04-04 15:11:30|45162.5|45122.5|45154.3|45114.3|45162.5|45122.5|45154.3|45114.3|0
1649085100000|2022-04-04 15:11:40|45144.3|45104.3|45144.3|45104.3|45144.3|45104.3|45142.5|45102.5|2
1649085110000|2022-04-04 15:11:50|45142.5|45102.5|45144.3|45104.3|45144.3|45104.3|45142.5|45102.5|3
1649085120000|2022-04-04 15:12:00|45142.5|45102.5|45144.3|45104.3|45144.3|45104.3|45142.5|45102.5|0
1649085130000|2022-04-04 15:12:10|45142.5|45102.5|45146.1|45106.1|45146.1|45106.1|45122.5|45082.5|10
1649085140000|2022-04-04 15:12:20|45152.5|45112.5|45172.5|45132.5|45172.5|45132.5|45149.3|45109.3|2
1649085150000|2022-04-04 15:12:30|45166.1|45126.1|45164.3|45124.3|45172.5|45132.5|45164.3|45124.3|2
1649085160000|2022-04-04 15:12:40|45161.1|45121.1|45152.5|45112.5|45161.1|45121.1|45146.1|45106.1|4
1649085170000|2022-04-04 15:12:50|45154.3|45114.3|45136.1|45096.1|45156.1|45116.1|45134.3|45094.3|1
1649085180000|2022-04-04 15:13:00|45134.3|45094.3|45144.3|45104.3|45144.3|45104.3|45126.1|45086.1|4
1649085190000|2022-04-04 15:13:10|45166.1|45126.1|45176.1|45136.1|45176.1|45136.1|45157.9|45117.9|12
1649085200000|2022-04-04 15:13:20|45172.8|45132.8|45169.6|45129.6|45176.1|45136.1|45169.6|45129.6|1
1649085210000|2022-04-04 15:13:30|45177.8|45137.8|45179.6|45139.6|45179.6|45139.6|45177.8|45137.8|6
1649085230000|2022-04-04 15:13:50|45194.6|45154.6|45207.8|45167.8|45207.8|45167.8|45194.6|45154.6|5
1649085240000|2022-04-04 15:14:00|45204.6|45164.6|45189.6|45149.6|45204.6|45164.6|45187.8|45147.8|8
1649085250000|2022-04-04 15:14:10|45191.4|45151.4|45194.6|45154.6|45194.6|45154.6|45191.4|45151.4|2
1649085260000|2022-04-04 15:14:20|45189.6|45149.6|45189.6|45149.6|45189.6|45149.6|45189.6|45149.6|3
1649085270000|2022-04-04 15:14:30|45194.6|45154.6|45197.8|45157.8|45197.8|45157.8|45189.6|45149.6|0
1649085280000|2022-04-04 15:14:40|45187.8|45147.8|45187.8|45147.8|45187.8|45147.8|45187.8|45147.8|0
1649085290000|2022-04-04 15:14:50|45179.6|45139.6|45177.8|45137.8|45179.6|45139.6|45177.8|45137.8|2
1649085300000|2022-04-04 15:15:00|45179.6|45139.6|45169.6|45129.6|45179.6|45139.6|45169.6|45129.6|7
1649085310000|2022-04-04 15:15:10|45176.1|45136.1|45177.8|45137.8|45177.8|45137.8|45176.1|45136.1|0
1649085320000|2022-04-04 15:15:20|45182.8|45142.8|45169.6|45129.6|45182.8|45142.8|45167.8|45127.8|6
1649085330000|2022-04-04 15:15:30|45171.4|45131.4|45197.8|45157.8|45199.6|45159.6|45171.4|45131.4|5
1649085340000|2022-04-04 15:15:40|45192.8|45152.8|45197.8|45157.8|45199.6|45159.6|45192.8|45152.8|4
1649085350000|2022-04-04 15:15:50|45194.6|45154.6|45194.6|45154.6|45194.6|45154.6|45194.6|45154.6|0
1649085360000|2022-04-04 15:16:00|45197.8|45157.8|45189.6|45149.6|45197.8|45157.8|45187.8|45147.8|2
1649085370000|2022-04-04 15:16:10|45187.8|45147.8|45182.8|45142.8|45187.8|45147.8|45182.8|45142.8|1
1649085380000|2022-04-04 15:16:20|45179.6|45139.6|45179.6|45139.6|45179.6|45139.6|45179.6|45139.6|0
1649085390000|2022-04-04 15:16:30|45177.8|45137.8|45169.6|45129.6|45177.8|45137.8|45169.6|45129.6|1
1649085400000|2022-04-04 15:16:40|45167.8|45127.8|45169.6|45129.6|45169.6|45129.6|45167.8|45127.8|1
1649085410000|2022-04-04 15:16:50|45167.8|45127.8|45167.8|45127.8|45169.6|45129.6|45164.6|45124.6|3
1649085420000|2022-04-04 15:17:00|45159.6|45119.6|45151|45111|45162.8|45122.8|45151|45111|7
1649085430000|2022-04-04 15:17:10|45149.6|45109.6|45149.6|45109.6|45149.6|45109.6|45147.8|45107.8|2
1649085440000|2022-04-04 15:17:20|45157.8|45117.8|45157.8|45117.8|45157.8|45117.8|45157.8|45117.8|0
1649085450000|2022-04-04 15:17:30|45169.6|45129.6|45167.8|45127.8|45176|45136|45167.8|45127.8|2
1649085480000|2022-04-04 15:18:00|45177.8|45137.8|45169.6|45129.6|45182.8|45142.8|45169.6|45129.6|7
1649085490000|2022-04-04 15:18:10|45167.8|45127.8|45179.6|45139.6|45187.8|45147.8|45167.8|45127.8|3
1649085500000|2022-04-04 15:18:20|45172.8|45132.8|45184.6|45144.6|45187.8|45147.8|45172.8|45132.8|1
1649085510000|2022-04-04 15:18:30|45177.8|45137.8|45177.8|45137.8|45177.8|45137.8|45174.6|45134.6|4
1649085520000|2022-04-04 15:18:40|45176|45136|45176|45136|45176|45136|45176|45136|0
1649085530000|2022-04-04 15:18:50|45167.8|45127.8|45157.8|45117.8|45167.8|45127.8|45157.8|45117.8|3
1649085540000|2022-04-04 15:19:00|45154.6|45114.6|45154.6|45114.6|45154.6|45114.6|45154.6|45114.6|1
1649085550000|2022-04-04 15:19:10|45164.6|45124.6|45159.6|45119.6|45164.6|45124.6|45159.6|45119.6|9
1649085560000|2022-04-04 15:19:20|45157.8|45117.8|45147.8|45107.8|45159.6|45119.6|45144.6|45104.6|11
1649085570000|2022-04-04 15:19:30|45149.6|45109.6|45149.6|45109.6|45149.6|45109.6|45147.8|45107.8|2
1649085580000|2022-04-04 15:19:40|45147.8|45107.8|45144.6|45104.6|45147.8|45107.8|45144.6|45104.6|3
1649085590000|2022-04-04 15:19:50|45139.6|45099.6|45139.6|45099.6|45139.6|45099.6|45139.6|45099.6|1
1649085600000|2022-04-04 15:20:00|45129.6|45089.6|45139.6|45099.6|45139.6|45099.6|45129.6|45089.6|2
1649085610000|2022-04-04 15:20:10|45137.8|45097.8|45137.8|45097.8|45137.8|45097.8|45137.8|45097.8|1
1649085620000|2022-04-04 15:20:20|45139.6|45099.6|45144.6|45104.6|45144.6|45104.6|45134.6|45094.6|4
1649085630000|2022-04-04 15:20:30|45147.8|45107.8|45147.8|45107.8|45147.8|45107.8|45147.8|45107.8|1
1649085640000|2022-04-04 15:20:40|45144.6|45104.6|45147.8|45107.8|45147.8|45107.8|45141.3|45101.3|3
1649085650000|2022-04-04 15:20:50|45142.8|45102.8|45177.8|45137.8|45177.8|45137.8|45139.6|45099.6|13
1649085660000|2022-04-04 15:21:00|45179.6|45139.6|45179.6|45139.6|45179.6|45139.6|45179.6|45139.6|1
1649085670000|2022-04-04 15:21:10|45177.8|45137.8|45177.8|45137.8|45177.8|45137.8|45177.8|45137.8|0
1649085680000|2022-04-04 15:21:20|45174.6|45134.6|45159.6|45119.6|45174.6|45134.6|45159.6|45119.6|4
1649085690000|2022-04-04 15:21:30|45157.8|45117.8|45169.6|45129.6|45169.6|45129.6|45157.8|45117.8|2
1649085700000|2022-04-04 15:21:40|45167.8|45127.8|45169.6|45129.6|45169.6|45129.6|45167.8|45127.8|2
1649085710000|2022-04-04 15:21:50|45177.8|45137.8|45177.8|45137.8|45179.6|45139.6|45174.6|45134.6|3
1649085720000|2022-04-04 15:22:00|45174.6|45134.6|45179.6|45139.6|45181.3|45141.3|45169.6|45129.6|6
1649085730000|2022-04-04 15:22:10|45189.6|45149.6|45189.6|45149.6|45194.6|45154.6|45189.6|45149.6|3
1649085740000|2022-04-04 15:22:20|45179.6|45139.6|45174.6|45134.6|45179.6|45139.6|45174.6|45134.6|2
1649085750000|2022-04-04 15:22:30|45174.5|45134.5|45167.8|45127.8|45174.5|45134.5|45167.8|45127.8|4
1649085760000|2022-04-04 15:22:40|45159.5|45119.5|45159.5|45119.5|45159.5|45119.5|45157.8|45117.8|2
1649085770000|2022-04-04 15:22:50|45167.8|45127.8|45179.5|45139.5|45179.5|45139.5|45164.5|45124.5|6
1649085780000|2022-04-04 15:23:00|45177.8|45137.8|45169.5|45129.5|45177.8|45137.8|45169.5|45129.5|6
1649085790000|2022-04-04 15:23:10|45167.8|45127.8|45167.8|45127.8|45167.8|45127.8|45167.8|45127.8|0
1649085800000|2022-04-04 15:23:20|45162.8|45122.8|45149.5|45109.5|45166|45126|45149.5|45109.5|1
1649085810000|2022-04-04 15:23:30|45156.3|45116.3|45147.8|45107.8|45159.5|45119.5|45147.8|45107.8|10
1649085820000|2022-04-04 15:23:40|45149.5|45109.5|45147.8|45107.8|45149.5|45109.5|45147.8|45107.8|0
1649085830000|2022-04-04 15:23:50|45144.5|45104.5|45147.8|45107.8|45147.8|45107.8|45144.5|45104.5|2
1649085840000|2022-04-04 15:24:00|45137.8|45097.8|45144.5|45104.5|45147.8|45107.8|45137.8|45097.8|27
1649085850000|2022-04-04 15:24:10|45149.5|45109.5|45144.5|45104.5|45149.5|45109.5|45139.5|45099.5|2
1649085860000|2022-04-04 15:24:20|45139.5|45099.5|45141.3|45101.3|45153.1|45113.1|45139.5|45099.5|17
1649085870000|2022-04-04 15:24:30|45143.1|45103.1|45143.1|45103.1|45143.1|45103.1|45141.3|45101.3|0
1649085880000|2022-04-04 15:24:40|45141.3|45101.3|45143.1|45103.1|45143.1|45103.1|45138.1|45098.1|1
1649085890000|2022-04-04 15:24:50|||||||||4
1649085900000|2022-04-04 15:25:00|45139.9|45099.9|45171.3|45131.3|45186.3|45146.3|45139.9|45099.9|7
1649085910000|2022-04-04 15:25:10|45169.5|45129.5|45184.9|45144.9|45186.3|45146.3|45169.5|45129.5|10
1649085920000|2022-04-04 15:25:20|45193.1|45153.1|45203.1|45163.1|45203.1|45163.1|45189.9|45149.9|18
1649085930000|2022-04-04 15:25:30|45199.9|45159.9|45196.6|45156.6|45206.6|45166.6|45194.9|45154.9|3
1649085940000|2022-04-04 15:25:40|45204.9|45164.9|45206.6|45166.6|45206.6|45166.6|45204.9|45164.9|4
1649085950000|2022-04-04 15:25:50|45201.6|45161.6|45204.9|45164.9|45206.6|45166.6|45201.6|45161.6|3
1649085960000|2022-04-04 15:26:00|45209.9|45169.9|45204.9|45164.9|45209.9|45169.9|45204.9|45164.9|3
1649085970000|2022-04-04 15:26:10|45201.6|45161.6|45233.4|45193.4|45235.2|45195.2|45201.6|45161.6|45
1649085980000|2022-04-04 15:26:20|45230.2|45190.2|45230.2|45190.2|45233.4|45193.4|45228.4|45188.4|1
1649085990000|2022-04-04 15:26:30|45228.4|45188.4|45220.2|45180.2|45228.4|45188.4|45220.2|45180.2|6
1649086010000|2022-04-04 15:26:50|45216.6|45176.6|45190.2|45150.2|45216.6|45176.6|45183.4|45143.4|1
1649086020000|2022-04-04 15:27:00|45188.4|45148.4|45202|45162|45202|45162|45183.4|45143.4|20
1649086030000|2022-04-04 15:27:10|45208.4|45168.4|45210.2|45170.2|45210.2|45170.2|45208.4|45168.4|3
1649086040000|2022-04-04 15:27:20|45208.4|45168.4|45208.4|45168.4|45208.4|45168.4|45208.4|45168.4|0
1649086050000|2022-04-04 15:27:30|45205.2|45165.2|45206.6|45166.6|45208.4|45168.4|45200.2|45160.2|14
1649086060000|2022-04-04 15:27:40|45203.4|45163.4|45230.2|45190.2|45240.2|45200.2|45200.2|45160.2|24
1649086070000|2022-04-04 15:27:50|45228.4|45188.4|45228.4|45188.4|45230.2|45190.2|45228.4|45188.4|1
1649086080000|2022-04-04 15:28:00|45230.2|45190.2|45220.2|45180.2|45243.4|45203.4|45220.2|45180.2|14
1649086090000|2022-04-04 15:28:10|45218.4|45178.4|45215.2|45175.2|45218.4|45178.4|45215.2|45175.2|0
1649086100000|2022-04-04 15:28:20|45218.4|45178.4|45240.2|45200.2|45245.2|45205.2|45218.4|45178.4|7
1649086110000|2022-04-04 15:28:30|45238.4|45198.4|45226.9|45186.9|45238.4|45198.4|45226.9|45186.9|3
1649086120000|2022-04-04 15:28:40|45230.2|45190.2|45238.4|45198.4|45238.4|45198.4|45230.2|45190.2|4
1649086130000|2022-04-04 15:28:50|45240.2|45200.2|45245.2|45205.2|45250.2|45210.2|45240.2|45200.2|4
1649086140000|2022-04-04 15:29:00|45240.2|45200.2|45225.2|45185.2|45240.2|45200.2|45225.2|45185.2|2
1649086150000|2022-04-04 15:29:10|45220.2|45180.2|45226.9|45186.9|45226.9|45186.9|45213.4|45173.4|5
1649086160000|2022-04-04 15:29:20|45235.2|45195.2|45230.2|45190.2|45235.2|45195.2|45230.2|45190.2|2
1649086170000|2022-04-04 15:29:30|45228.4|45188.4|45220.2|45180.2|45228.4|45188.4|45220.2|45180.2|0
1649086180000|2022-04-04 15:29:40|45218.4|45178.4|45218.4|45178.4|45218.4|45178.4|45210.2|45170.2|1
1649086190000|2022-04-04 15:29:50|45215.2|45175.2|45206.9|45166.9|45215.2|45175.2|45206.9|45166.9|5
1649086200000|2022-04-04 15:30:00|45200.2|45160.2|45195.1|45155.1|45210.2|45170.2|45190.1|45150.1|6
1649086210000|2022-04-04 15:30:10|45193.4|45153.4|45150.1|45110.1|45193.4|45153.4|45148.4|45108.4|9
1649086220000|2022-04-04 15:30:20|45148.4|45108.4|45148|45108|45153|45113|45141.6|45101.6|16
1649086230000|2022-04-04 15:30:30|45158|45118|45153|45113|45158|45118|45148|45108|10
1649086240000|2022-04-04 15:30:40|45149.8|45109.8|45148|45108|45149.8|45109.8|45148|45108|2
1649086250000|2022-04-04 15:30:50|45146.6|45106.6|45148|45108|45149.8|45109.8|45146.6|45106.6|2
1649086260000|2022-04-04 15:31:00|45139.8|45099.8|45143|45103|45143|45103|45134.8|45094.8|5
1649086270000|2022-04-04 15:31:10|45141.3|45101.3|45148|45108|45148|45108|45141.3|45101.3|1
1649086280000|2022-04-04 15:31:20|45143|45103|45138|45098|45143|45103|45138|45098|1
1649086290000|2022-04-04 15:31:30|45128|45088|45129.8|45089.8|45133|45093|45128|45088|10
1649086300000|2022-04-04 15:31:40|45133|45093|45128|45088|45133|45093|45128|45088|1
1649086310000|2022-04-04 15:31:50|45131.2|45091.2|45133|45093|45133|45093|45128|45088|8
1649086320000|2022-04-04 15:32:00|45134.8|45094.8|45131.2|45091.2|45134.8|45094.8|45128|45088|2
1649086330000|2022-04-04 15:32:10|45128|45088|45129.8|45089.8|45133|45093|45128|45088|2
1649086340000|2022-04-04 15:32:20|45128|45088|45128|45088|45129.8|45089.8|45128|45088|1
1649086360000|2022-04-04 15:32:40|45133|45093|45143|45103|45148|45108|45133|45093|26
1649086370000|2022-04-04 15:32:50|45139.8|45099.8|45143|45103|45143|45103|45139.8|45099.8|0
1649086380000|2022-04-04 15:33:00|45144.8|45104.8|45151.2|45111.2|45153|45113|45138|45098|8
1649086390000|2022-04-04 15:33:10|||||||||1
1649086400000|2022-04-04 15:33:20|45148|45108|45151.2|45111.2|45151.2|45111.2|45148|45108|1
1649086410000|2022-04-04 15:33:30|45148|45108|45151.2|45111.2|45151.2|45111.2|45148|45108|2
1649086420000|2022-04-04 15:33:40|45153|45113|45151.2|45111.2|45153|45113|45151.2|45111.2|7
1649086430000|2022-04-04 15:33:50|45148|45108|45153|45113|45153|45113|45148|45108|1
1649086440000|2022-04-04 15:34:00|45148|45108|45163|45123|45164.8|45124.8|45148|45108|10
1649086450000|2022-04-04 15:34:10|45156.6|45116.6|45156.6|45116.6|45163|45123|45154.8|45114.8|2
1649086460000|2022-04-04 15:34:20|45151.6|45111.6|45156.6|45116.6|45156.6|45116.6|45151.6|45111.6|1
1649086470000|2022-04-04 15:34:30|45154.8|45114.8|45153|45113|45161.6|45121.6|45153|45113|7
1649086480000|2022-04-04 15:34:40|45149.8|45109.8|45153|45113|45153|45113|45149.8|45109.8|5
1649086490000|2022-04-04 15:34:50|45154.8|45114.8|45169.8|45129.8|45169.8|45129.8|45154.8|45114.8|15
1649086500000|2022-04-04 15:35:00|45166.6|45126.6|45164.8|45124.8|45166.6|45126.6|45164.8|45124.8|1
1649086510000|2022-04-04 15:35:10|45161.6|45121.6|45163|45123|45164.8|45124.8|45156.6|45116.6|5
1649086520000|2022-04-04 15:35:20|45164.8|45124.8|45159.8|45119.8|45164.8|45124.8|45159.8|45119.8|2
1649086530000|2022-04-04 15:35:30|45163|45123|45178.3|45138.3|45183|45143|45159.8|45119.8|22
1649086540000|2022-04-04 15:35:40|45184.8|45144.8|45181.5|45141.5|45186.5|45146.5|45181.5|45141.5|6
1649086550000|2022-04-04 15:35:50|45176.5|45136.5|45171.5|45131.5|45176.5|45136.5|45171.5|45131.5|3
1649086560000|2022-04-04 15:36:00|45166.5|45126.5|45171.5|45131.5|45171.5|45131.5|45161.5|45121.5|9
1649086580000|2022-04-04 15:36:20|45174.8|45134.8|45181.5|45141.5|45181.5|45141.5|45171.5|45131.5|3
1649086590000|2022-04-04 15:36:30|45184.8|45144.8|45188|45148|45188|45148|45178.3|45138.3|10
1649086600000|2022-04-04 15:36:40|45186.5|45146.5|45196.5|45156.5|45213.3|45173.3|45186.5|45146.5|9
1649086610000|2022-04-04 15:36:50|45191.5|45151.5|45188.3|45148.3|45191.5|45151.5|45188.3|45148.3|0
1649086620000|2022-04-04 15:37:00|45185.1|45145.1|45175.1|45135.1|45188.3|45148.3|45175.1|45135.1|7
1649086630000|2022-04-04 15:37:10|45173.3|45133.3|45165.1|45125.1|45173.3|45133.3|45165.1|45125.1|12
1649086640000|2022-04-04 15:37:20|45163.3|45123.3|45168.3|45128.3|45168.3|45128.3|45158.3|45118.3|7
1649086650000|2022-04-04 15:37:30|45161.9|45121.9|45141.5|45101.5|45161.9|45121.9|45141.5|45101.5|4
1649086660000|2022-04-04 15:37:40|45144.8|45104.8|45144.8|45104.8|45146.5|45106.5|45136.5|45096.5|3
1649086670000|2022-04-04 15:37:50|45146.5|45106.5|45146.5|45106.5|45149.8|45109.8|45144.8|45104.8|2
1649086680000|2022-04-04 15:38:00|45144.7|45104.7|45151.5|45111.5|45151.5|45111.5|45144.7|45104.7|3
1649086690000|2022-04-04 15:38:10|45154.7|45114.7|45138|45098|45154.7|45114.7|45138|45098|9
1649086700000|2022-04-04 15:38:20|45131.5|45091.5|45146.5|45106.5|45146.5|45106.5|45131.5|45091.5|1
1649086710000|2022-04-04 15:38:30|45149.7|45109.7|45158|45118|45166.5|45126.5|45149.7|45109.7|13
1649086720000|2022-04-04 15:38:40|45154.7|45114.7|45143|45103|45158|45118|45143|45103|5
1649086730000|2022-04-04 15:38:50|45148|45108|45149.7|45109.7|45153|45113|45148|45108|4
1649086740000|2022-04-04 15:39:00|45146.5|45106.5|45158|45118|45158|45118|45146.5|45106.5|4
1649086750000|2022-04-04 15:39:10|45163|45123|45168|45128|45171.2|45131.2|45158|45118|5
1649086760000|2022-04-04 15:39:20|||||||||1
1649086770000|2022-04-04 15:39:30|||||||||3
1649086780000|2022-04-04 15:39:40|45158|45118|45158|45118|45158|45118|45158|45118|2
1649086790000|2022-04-04 15:39:50|45153|45113|45143|45103|45153|45113|45133|45093|7
1649086800000|2022-04-04 15:40:00|45141.2|45101.2|45141.2|45101.2|45141.2|45101.2|45136.2|45096.2|2
1649086810000|2022-04-04 15:40:10|45139.4|45099.4|45136.2|45096.2|45141.2|45101.2|45133|45093|2
1649086820000|2022-04-04 15:40:20|45141.2|45101.2|45133|45093|45141.2|45101.2|45126.2|45086.2|6
1649086830000|2022-04-04 15:40:30|45131.2|45091.2|45133|45093|45133|45093|45131.2|45091.2|3
1649086840000|2022-04-04 15:40:40|45131.2|45091.2|45132.9|45092.9|45139.4|45099.4|45131.2|45091.2|1
1649086850000|2022-04-04 15:40:50|45137.9|45097.9|45132.9|45092.9|45137.9|45097.9|45131.2|45091.2|1
1649086860000|2022-04-04 15:41:00|45131.2|45091.2|45131.2|45091.2|45132.9|45092.9|45131.2|45091.2|2
1649086870000|2022-04-04 15:41:10|45132.9|45092.9|45139.4|45099.4|45139.4|45099.4|45132.9|45092.9|1
1649086880000|2022-04-04 15:41:20|45141.2|45101.2|45131.2|45091.2|45161.2|45121.2|45127.9|45087.9|9
1649086890000|2022-04-04 15:41:30|45127.9|45087.9|45127.9|45087.9|45132.9|45092.9|45127.9|45087.9|0
1649086900000|2022-04-04 15:41:40|45129.7|45089.7|45131.2|45091.2|45132.9|45092.9|45129.7|45089.7|6
1649086910000|2022-04-04 15:41:50|45127.9|45087.9|45122.9|45082.9|45131.2|45091.2|45122.9|45082.9|4
1649086920000|2022-04-04 15:42:00|45126.2|45086.2|45136.2|45096.2|45136.2|45096.2|45122.9|45082.9|3
1649086930000|2022-04-04 15:42:10|45132.9|45092.9|45132.9|45092.9|45132.9|45092.9|45132.9|45092.9|0
1649086940000|2022-04-04 15:42:20|45131.2|45091.2|45131.2|45091.2|45131.2|45091.2|45131.2|45091.2|4
1649086950000|2022-04-04 15:42:30|45127.9|45087.9|45131.2|45091.2|45131.2|45091.2|45127.9|45087.9|0
1649086960000|2022-04-04 15:42:40|45121.2|45081.2|45121.2|45081.2|45121.2|45081.2|45121.2|45081.2|5
1649086970000|2022-04-04 15:42:50|45122.9|45082.9|45131.2|45091.2|45131.2|45091.2|45121.2|45081.2|0
1649086980000|2022-04-04 15:43:00|45127.9|45087.9|45126.2|45086.2|45127.9|45087.9|45126.2|45086.2|4
1649086990000|2022-04-04 15:43:10|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|45122.9|45082.9|1
1649087000000|2022-04-04 15:43:20|45121.2|45081.2|45117.9|45077.9|45122.9|45082.9|45117.9|45077.9|2
1649087010000|2022-04-04 15:43:30|45122.9|45082.9|45121.1|45081.1|45122.9|45082.9|45121.1|45081.1|6
1649087020000|2022-04-04 15:43:40|45117.9|45077.9|45112.9|45072.9|45121.1|45081.1|45112.9|45072.9|5
1649087030000|2022-04-04 15:43:50|45111.1|45071.1|45109.4|45069.4|45111.1|45071.1|45102.9|45062.9|4
1649087040000|2022-04-04 15:44:00|45111.1|45071.1|45109.4|45069.4|45111.1|45071.1|45109.4|45069.4|8
1649087050000|2022-04-04 15:44:10|45106.1|45066.1|45111.1|45071.1|45121.1|45081.1|45106.1|45066.1|4
1649087060000|2022-04-04 15:44:20|45107.9|45067.9|45112.9|45072.9|45117.9|45077.9|45107.9|45067.9|0
1649087070000|2022-04-04 15:44:30|45116.1|45076.1|45121.1|45081.1|45121.1|45081.1|45112.9|45072.9|5
1649087080000|2022-04-04 15:44:40|45122.9|45082.9|45132.9|45092.9|45132.9|45092.9|45122.9|45082.9|4
1649087090000|2022-04-04 15:44:50|45131.1|45091.1|45131.1|45091.1|45132.9|45092.9|45131.1|45091.1|2
1649087100000|2022-04-04 15:45:00|45127.9|45087.9|45131.1|45091.1|45131.1|45091.1|45127.9|45087.9|2
1649087120000|2022-04-04 15:45:20|45129.4|45089.4|45111.1|45071.1|45129.4|45089.4|45101.1|45061.1|5
1649087130000|2022-04-04 15:45:30|45109.4|45069.4|45104.4|45064.4|45109.4|45069.4|45084.4|45044.4|31
1649087140000|2022-04-04 15:45:40|45099.4|45059.4|45109.4|45069.4|45112.6|45072.6|45099.4|45059.4|5
1649087150000|2022-04-04 15:45:50|45111.1|45071.1|45109.4|45069.4|45114.4|45074.4|45109.4|45069.4|4
1649087160000|2022-04-04 15:46:00|45101.1|45061.1|45116.1|45076.1|45122.9|45082.9|45101.1|45061.1|8
1649087170000|2022-04-04 15:46:10|45117.9|45077.9|45111.1|45071.1|45119.4|45079.4|45111.1|45071.1|0
1649087180000|2022-04-04 15:46:20|45107.9|45067.9|45106.1|45066.1|45111.1|45071.1|45106.1|45066.1|1
1649087200000|2022-04-04 15:46:40|45102.9|45062.9|45106.1|45066.1|45106.1|45066.1|45102.9|45062.9|1
1649087210000|2022-04-04 15:46:50|45102.9|45062.9|45102.9|45062.9|45106.1|45066.1|45102.9|45062.9|2
1649087220000|2022-04-04 15:47:00|45111.1|45071.1|45132.9|45092.9|45132.9|45092.9|45111.1|45071.1|9
1649087230000|2022-04-04 15:47:10|45121.1|45081.1|45129.3|45089.3|45129.3|45089.3|45121.1|45081.1|7
1649087240000|2022-04-04 15:47:20|45122.9|45082.9|45124.3|45084.3|45126.1|45086.1|45121.1|45081.1|1
1649087250000|2022-04-04 15:47:30|45121.1|45081.1|45122.9|45082.9|45132.9|45092.9|45121.1|45081.1|1
1649087260000|2022-04-04 15:47:40|45127.9|45087.9|45107.9|45067.9|45127.9|45087.9|45107.9|45067.9|3
1649087270000|2022-04-04 15:47:50|45104.3|45064.3|45101.1|45061.1|45104.3|45064.3|45101.1|45061.1|1
1649087280000|2022-04-04 15:48:00|45099.3|45059.3|45092.9|45052.9|45099.3|45059.3|45086.1|45046.1|9
1649087290000|2022-04-04 15:48:10|45091.1|45051.1|45084.3|45044.3|45094.3|45054.3|45084.3|45044.3|51
1649087300000|2022-04-04 15:48:20|45079.3|45039.3|45086.1|45046.1|45089.3|45049.3|45079.3|45039.3|1
1649087310000|2022-04-04 15:48:30|45077.9|45037.9|45072.9|45032.9|45077.9|45037.9|45071.1|45031.1|5
1649087320000|2022-04-04 15:48:40|45071.1|45031.1|45089.3|45049.3|45089.3|45049.3|45071.1|45031.1|1
1649087330000|2022-04-04 15:48:50|45086.1|45046.1|45067.9|45027.9|45086.1|45046.1|45061.1|45021.1|8
1649087340000|2022-04-04 15:49:00|45064.7|45024.7|45071.1|45031.1|45072.9|45032.9|45064.7|45024.7|5
1649087350000|2022-04-04 15:49:10|45059.3|45019.3|45052.9|45012.9|45059.3|45019.3|45052.9|45012.9|2
1649087360000|2022-04-04 15:49:20|45051.1|45011.1|45062.9|45022.9|45062.9|45022.9|45051.1|45011.1|2
1649087370000|2022-04-04 15:49:30|45064.7|45024.7|45057.9|45017.9|45071.1|45031.1|45057.9|45017.9|4
1649087380000|2022-04-04 15:49:40|45059.6|45019.6|45054.6|45014.6|45062.9|45022.9|45052.9|45012.9|3
1649087390000|2022-04-04 15:49:50|45052.9|45012.9|45057.9|45017.9|45067.9|45027.9|45052.9|45012.9|5
1649087400000|2022-04-04 15:50:00|45056.1|45016.1|45061.1|45021.1|45061.1|45021.1|45052.9|45012.9|3
1649087410000|2022-04-04 15:50:10|45057.9|45017.9|45054.6|45014.6|45061.1|45021.1|45049.6|45009.6|21
1649087420000|2022-04-04 15:50:20|45057.9|45017.9|45054.6|45014.6|45057.9|45017.9|45054.6|45014.6|3
1649087430000|2022-04-04 15:50:30|45064.6|45024.6|45079.6|45039.6|45079.6|45039.6|45064.6|45024.6|12
1649087440000|2022-04-04 15:50:40|45081.4|45041.4|45082.9|45042.9|45084.6|45044.6|45076.1|45036.1|17
1649087450000|2022-04-04 15:50:50|||||||||1
1649087460000|2022-04-04 15:51:00|45091.1|45051.1|45066.1|45026.1|45091.1|45051.1|45066.1|45026.1|5
1649087470000|2022-04-04 15:51:10|45067.9|45027.9|45066.1|45026.1|45071.1|45031.1|45066.1|45026.1|0
1649087480000|2022-04-04 15:51:20|45057.9|45017.9|45057.9|45017.9|45062.9|45022.9|45057.9|45017.9|13
1649087490000|2022-04-04 15:51:30|45056.1|45016.1|45069.3|45029.3|45069.3|45029.3|45054.3|45014.3|28
1649087500000|2022-04-04 15:51:40|45064.3|45024.3|45062.9|45022.9|45069.3|45029.3|45062.9|45022.9|1
1649087510000|2022-04-04 15:51:50|45059.6|45019.6|45061.1|45021.1|45062.9|45022.9|45059.6|45019.6|3
1649087520000|2022-04-04 15:52:00|45071.1|45031.1|45067.9|45027.9|45072.9|45032.9|45067.9|45027.9|5
1649087530000|2022-04-04 15:52:10|45062.9|45022.9|45071.1|45031.1|45071.1|45031.1|45057.9|45017.9|5
1649087540000|2022-04-04 15:52:20|45069.3|45029.3|45072.8|45032.8|45076.1|45036.1|45069.3|45029.3|2
1649087550000|2022-04-04 15:52:30|45076.1|45036.1|45076.1|45036.1|45076.1|45036.1|45076.1|45036.1|1
1649087560000|2022-04-04 15:52:40|45074.6|45034.6|45102.8|45062.8|45117.8|45077.8|45074.6|45034.6|13
1649087570000|2022-04-04 15:52:50|45101.1|45061.1|45092.8|45052.8|45101.1|45061.1|45089.6|45049.6|3
1649087580000|2022-04-04 15:53:00|45087.8|45047.8|45092.8|45052.8|45092.8|45052.8|45087.8|45047.8|3
1649087590000|2022-04-04 15:53:10|45091.1|45051.1|45091.1|45051.1|45091.1|45051.1|45091.1|45051.1|2
1649087600000|2022-04-04 15:53:20|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|45092.8|45052.8|2
1649087610000|2022-04-04 15:53:30|45097.8|45057.8|45089.3|45049.3|45097.8|45057.8|45089.3|45049.3|5
1649087620000|2022-04-04 15:53:40|45091.1|45051.1|45094.3|45054.3|45096.1|45056.1|45091.1|45051.1|3
1649087630000|2022-04-04 15:53:50|45086.1|45046.1|45087.8|45047.8|45087.8|45047.8|45086.1|45046.1|2
1649087640000|2022-04-04 15:54:00|45091.1|45051.1|45096.1|45056.1|45099.3|45059.3|45089.3|45049.3|2
1649087650000|2022-04-04 15:54:10|45101.1|45061.1|45121.1|45081.1|45121.1|45081.1|45101.1|45061.1|8
1649087660000|2022-04-04 15:54:20|45122.8|45082.8|45102.8|45062.8|45122.8|45082.8|45102.8|45062.8|2
1649087670000|2022-04-04 15:54:30|45106.1|45066.1|45091.1|45051.1|45106.1|45066.1|45084.3|45044.3|9
1649087690000|2022-04-04 15:54:50|45101.1|45061.1|45099.3|45059.3|45101.1|45061.1|45099.3|45059.3|3
1649087700000|2022-04-04 15:55:00|45096.1|45056.1|45079.3|45039.3|45099.3|45059.3|45079.3|45039.3|1
1649087710000|2022-04-04 15:55:10|45076.1|45036.1|45081|45041|45081|45041|45071|45031|1
1649087720000|2022-04-04 15:55:20|||||||||1
1649087730000|2022-04-04 15:55:30|45087.8|45047.8|45091|45051|45091|45051|45087.8|45047.8|4
1649087740000|2022-04-04 15:55:40|45097.8|45057.8|45102.8|45062.8|45102.8|45062.8|45097.8|45057.8|6
1649087750000|2022-04-04 15:55:50|45104.6|45064.6|45106|45066|45107.8|45067.8|45102.8|45062.8|5
1649087760000|2022-04-04 15:56:00|45107.8|45067.8|45111|45071|45111|45071|45107.8|45067.8|0
1649087770000|2022-04-04 15:56:10|45107.8|45067.8|45102.8|45062.8|45111|45071|45102.8|45062.8|6
1649087790000|2022-04-04 15:56:30|45104.6|45064.6|45111|45071|45116|45076|45104.6|45064.6|3
1649087800000|2022-04-04 15:56:40|45116|45076|45119.3|45079.3|45119.3|45079.3|45114.3|45074.3|3
1649087810000|2022-04-04 15:56:50|45114.3|45074.3|45114.3|45074.3|45114.3|45074.3|45114.3|45074.3|0
1649087820000|2022-04-04 15:57:00|45120.7|45080.7|45129.3|45089.3|45132.5|45092.5|45120.7|45080.7|7
1649087830000|2022-04-04 15:57:10|45134.3|45094.3|45129.3|45089.3|45137.5|45097.5|45129.3|45089.3|2
1649087840000|2022-04-04 15:57:20|45127.5|45087.5|45124.3|45084.3|45127.5|45087.5|45124.3|45084.3|0
1649087850000|2022-04-04 15:57:30|45134.3|45094.3|45134.3|45094.3|45134.3|45094.3|45134.3|45094.3|8
1649087860000|2022-04-04 15:57:40|45129.3|45089.3|45124.3|45084.3|45129.3|45089.3|45124.3|45084.3|2
1649087870000|2022-04-04 15:57:50|45127.5|45087.5|45129.3|45089.3|45129.3|45089.3|45127.5|45087.5|0
1649087880000|2022-04-04 15:58:00|45131|45091|45124.2|45084.2|45134.3|45094.3|45124.2|45084.2|9
1649087890000|2022-04-04 15:58:10|45114.2|45074.2|45114.2|45074.2|45114.2|45074.2|45114.2|45074.2|2
1649087900000|2022-04-04 15:58:20|45104.2|45064.2|45119.2|45079.2|45119.2|45079.2|45104.2|45064.2|4
1649087910000|2022-04-04 15:58:30|45116|45076|45116|45076|45116|45076|45116|45076|1
1649087920000|2022-04-04 15:58:40|45121|45081|45116|45076|45121|45081|45116|45076|1
1649087930000|2022-04-04 15:58:50|45119.2|45079.2|45119.2|45079.2|45119.2|45079.2|45119.2|45079.2|0
1649087940000|2022-04-04 15:59:00|45116|45076|45119.2|45079.2|45119.2|45079.2|45116|45076|2
1649087950000|2022-04-04 15:59:10|45117.5|45077.5|45116|45076|45119.2|45079.2|45111|45071|2
1649087960000|2022-04-04 15:59:20|45111|45071|45121|45081|45121|45081|45111|45071|13
1649087970000|2022-04-04 15:59:30|45117.8|45077.8|45119.2|45079.2|45119.2|45079.2|45111|45071|6
1649087980000|2022-04-04 15:59:40|45116|45076|45119.2|45079.2|45119.2|45079.2|45111|45071|2
1649087990000|2022-04-04 15:59:50|45121|45081|45119.2|45079.2|45121|45081|45119.2|45079.2|0
1649088000000|2022-04-04 16:00:00|45111|45071|45091|45051|45114.2|45074.2|45091|45051|12
1649088010000|2022-04-04 16:00:10|45086|45046|45086|45046|45091|45051|45086|45046|2
1649088020000|2022-04-04 16:00:20|45079.2|45039.2|45071|45031|45079.2|45039.2|45067.8|45027.8|5
1649088030000|2022-04-04 16:00:30|45076|45036|45071|45031|45076|45036|45066|45026|3
1649088040000|2022-04-04 16:00:40|45066|45026|45064.2|45024.2|45066|45026|45064.2|45024.2|4
1649088050000|2022-04-04 16:00:50|45061|45021|45061|45021|45061|45021|45061|45021|0
1649088060000|2022-04-04 16:01:00|45064.2|45024.2|45054.2|45014.2|45064.2|45024.2|45054.2|45014.2|14
1649088070000|2022-04-04 16:01:10|||||||||3
1649088080000|2022-04-04 16:01:20|||||||||3
1649088090000|2022-04-04 16:01:30|45057.4|45017.4|45054.2|45014.2|45057.4|45017.4|45054.2|45014.2|3
1649088100000|2022-04-04 16:01:40|45057.4|45017.4|45054.2|45014.2|45057.4|45017.4|45054.2|45014.2|4
1649088120000|2022-04-04 16:02:00|45051.3|45011.3|45057.8|45017.8|45064.2|45024.2|45047.8|45007.8|23
1649088130000|2022-04-04 16:02:10|45061|45021|45057.8|45017.8|45061|45021|45047.8|45007.8|3
1649088140000|2022-04-04 16:02:20|45052.8|45012.8|45054.5|45014.5|45057.8|45017.8|45052.8|45012.8|1
1649088150000|2022-04-04 16:02:30|45052.8|45012.8|45061|45021|45062.8|45022.8|45051|45011|7
1649088160000|2022-04-04 16:02:40|45062.8|45022.8|45062.8|45022.8|45067.8|45027.8|45061|45021|3
1649088170000|2022-04-04 16:02:50|45061|45021|45057.8|45017.8|45062.8|45022.8|45052.8|45012.8|1
1649088180000|2022-04-04 16:03:00|45059.5|45019.5|45067.8|45027.8|45067.8|45027.8|45059.5|45019.5|1
1649088190000|2022-04-04 16:03:10|45069.5|45029.5|45077.8|45037.8|45082.8|45042.8|45069.5|45029.5|11
1649088200000|2022-04-04 16:03:20|45074.5|45034.5|45077.8|45037.8|45077.8|45037.8|45074.5|45034.5|1
1649088210000|2022-04-04 16:03:30|45072.8|45032.8|45071|45031|45072.8|45032.8|45071|45031|3
1649088220000|2022-04-04 16:03:40|45072.8|45032.8|45071|45031|45072.8|45032.8|45071|45031|0
1649088230000|2022-04-04 16:03:50|45067.8|45027.8|45074.2|45034.2|45074.2|45034.2|45067.4|45027.4|12
1649088240000|2022-04-04 16:04:00|45069.2|45029.2|45064.2|45024.2|45069.2|45029.2|45057.4|45017.4|7
1649088250000|2022-04-04 16:04:10|45067.7|45027.7|45064.2|45024.2|45067.7|45027.7|45064.2|45024.2|5
1649088260000|2022-04-04 16:04:20|45067.4|45027.4|45054.2|45014.2|45067.4|45027.4|45054.2|45014.2|2
1649088270000|2022-04-04 16:04:30|45056|45016|45056|45016|45056|45016|45056|45016|5
1649088280000|2022-04-04 16:04:40|45074.2|45034.2|45074.2|45034.2|45074.2|45034.2|45074.2|45034.2|3
1649088290000|2022-04-04 16:04:50|45069.2|45029.2|45074.2|45034.2|45074.2|45034.2|45069.2|45029.2|2
1649088300000|2022-04-04 16:05:00|||||||||1
1649088310000|2022-04-04 16:05:10|45084.2|45044.2|45084.2|45044.2|45084.2|45044.2|45084.2|45044.2|2
1649088320000|2022-04-04 16:05:20|45094.2|45054.2|45094.2|45054.2|45094.2|45054.2|45084.2|45044.2|9
1649088330000|2022-04-04 16:05:30|45097.7|45057.7|45102.7|45062.7|45107.7|45067.7|45097.7|45057.7|9
1649088340000|2022-04-04 16:05:40|45101|45061|45102.7|45062.7|45107.7|45067.7|45101|45061|2
1649088350000|2022-04-04 16:05:50|45104.5|45064.5|45102.7|45062.7|45107.7|45067.7|45102.7|45062.7|3
1649088360000|2022-04-04 16:06:00|45104.2|45064.2|45107.7|45067.7|45107.7|45067.7|45102.7|45062.7|8
1649088370000|2022-04-04 16:06:10|45104.5|45064.5|45102.7|45062.7|45104.5|45064.5|45102.7|45062.7|1
1649088390000|2022-04-04 16:06:30|45099.5|45059.5|45104.5|45064.5|45104.5|45064.5|45099.5|45059.5|6
1649088400000|2022-04-04 16:06:40|45107.7|45067.7|45102.7|45062.7|45107.7|45067.7|45102.7|45062.7|1
1649088410000|2022-04-04 16:06:50|45104.5|45064.5|45107.7|45067.7|45117.7|45077.7|45097.7|45057.7|12
1649088420000|2022-04-04 16:07:00|45102.7|45062.7|45107.7|45067.7|45107.7|45067.7|45092.7|45052.7|23
1649088430000|2022-04-04 16:07:10|||||||||1
1649088450000|2022-04-04 16:07:30|||||||||1
1649088460000|2022-04-04 16:07:40|45117.7|45077.7|45122.7|45082.7|45127.7|45087.7|45117.7|45077.7|6
1649088470000|2022-04-04 16:07:50|45130.9|45090.9|45127.7|45087.7|45132.7|45092.7|45119.5|45079.5|4
1649088480000|2022-04-04 16:08:00|45125.9|45085.9|45131.3|45091.3|45131.3|45091.3|45119.5|45079.5|24
1649088490000|2022-04-04 16:08:10|45154.5|45114.5|45149.5|45109.5|45154.5|45114.5|45149.5|45109.5|1
1649088500000|2022-04-04 16:08:20|45147.7|45107.7|45116.3|45076.3|45147.7|45107.7|45116.3|45076.3|3
1649088510000|2022-04-04 16:08:30|45114.5|45074.5|45099.5|45059.5|45114.5|45074.5|45099.5|45059.5|1
1649088520000|2022-04-04 16:08:40|45096.3|45056.3|45111.3|45071.3|45111.3|45071.3|45096.3|45056.3|6
1649088530000|2022-04-04 16:08:50|45121.3|45081.3|45114.5|45074.5|45121.3|45081.3|45114.5|45074.5|10
1649088540000|2022-04-04 16:09:00|45116.3|45076.3|45099.5|45059.5|45116.3|45076.3|45099.5|45059.5|4
1649088550000|2022-04-04 16:09:10|45101.3|45061.3|45096.3|45056.3|45101.3|45061.3|45096.3|45056.3|4
1649088560000|2022-04-04 16:09:20|45094.5|45054.5|45094.5|45054.5|45094.5|45054.5|45091.3|45051.3|1
1649088570000|2022-04-04 16:09:30|45091.3|45051.3|45091.3|45051.3|45096.3|45056.3|45086.3|45046.3|11
1649088580000|2022-04-04 16:09:40|45094.8|45054.8|45111.3|45071.3|45116.3|45076.3|45094.8|45054.8|8
1649088590000|2022-04-04 16:09:50|45111.2|45071.2|45101.2|45061.2|45111.2|45071.2|45101.2|45061.2|1
1649088600000|2022-04-04 16:10:00|||||||||4
1649088610000|2022-04-04 16:10:10|||||||||1
1649088620000|2022-04-04 16:10:20|||||||||1
1649088630000|2022-04-04 16:10:30|45094.5|45054.5|45092.7|45052.7|45097.7|45057.7|45092.7|45052.7|7
1649088640000|2022-04-04 16:10:40|45090.9|45050.9|45087.7|45047.7|45092.7|45052.7|45087.7|45047.7|4
1649088650000|2022-04-04 16:10:50|45075.9|45035.9|45072.7|45032.7|45075.9|45035.9|45072.7|45032.7|1
1649088660000|2022-04-04 16:11:00|45070.9|45030.9|45069.1|45029.1|45072.7|45032.7|45065.9|45025.9|3
1649088670000|2022-04-04 16:11:10|45065.9|45025.9|45065.9|45025.9|45065.9|45025.9|45065.9|45025.9|1
1649088680000|2022-04-04 16:11:20|||||||||1
1649088690000|2022-04-04 16:11:30|45064.1|45024.1|45059.1|45019.1|45064.1|45024.1|45059.1|45019.1|3
1649088700000|2022-04-04 16:11:40|45055.9|45015.9|45055.9|45015.9|45059.1|45019.1|45054.1|45014.1|3
1649088710000|2022-04-04 16:11:50|45059.1|45019.1|45064.1|45024.1|45067.4|45027.4|45055.9|45015.9|1
1649088720000|2022-04-04 16:12:00|45055.9|45015.9|45057.4|45017.4|45059.1|45019.1|45054.1|45014.1|10
1649088730000|2022-04-04 16:12:10|45059.1|45019.1|45057.4|45017.4|45064.1|45024.1|45054.1|45014.1|1
1649088740000|2022-04-04 16:12:20|45064.1|45024.1|45064.1|45024.1|45064.1|45024.1|45064.1|45024.1|2
1649088750000|2022-04-04 16:12:30|45059.1|45019.1|45062.4|45022.4|45064.1|45024.1|45055.9|45015.9|3
1649088760000|2022-04-04 16:12:40|45064.1|45024.1|45062.4|45022.4|45072.4|45032.4|45059.1|45019.1|6
1649088770000|2022-04-04 16:12:50|45059.1|45019.1|45059.1|45019.1|45062.3|45022.3|45059.1|45019.1|1
1649088780000|2022-04-04 16:13:00|45057.3|45017.3|45069.1|45029.1|45069.1|45029.1|45057.3|45017.3|3
1649088790000|2022-04-04 16:13:10|45077.3|45037.3|45069.1|45029.1|45077.3|45037.3|45069.1|45029.1|0
1649088800000|2022-04-04 16:13:20|45070.9|45030.9|45077.3|45037.3|45079.1|45039.1|45069.1|45029.1|12
1649088810000|2022-04-04 16:13:30|45079.1|45039.1|45077.3|45037.3|45079.1|45039.1|45077.3|45037.3|2
1649088820000|2022-04-04 16:13:40|45079.1|45039.1|45084.1|45044.1|45084.1|45044.1|45079.1|45039.1|3
1649088830000|2022-04-04 16:13:50|45080.9|45040.9|45099.1|45059.1|45099.1|45059.1|45079.1|45039.1|5
1649088840000|2022-04-04 16:14:00|45097.3|45057.3|45085.9|45045.9|45099.1|45059.1|45084.1|45044.1|38
1649088850000|2022-04-04 16:14:10|45089.1|45049.1|45100.9|45060.9|45100.9|45060.9|45089.1|45049.1|0
1649088860000|2022-04-04 16:14:20|45099.1|45059.1|45099.1|45059.1|45099.1|45059.1|45099.1|45059.1|1
1649088870000|2022-04-04 16:14:30|45095.9|45055.9|45090.9|45050.9|45095.9|45055.9|45090.9|45050.9|0
1649088880000|2022-04-04 16:14:40|45094.1|45054.1|45079.1|45039.1|45094.1|45054.1|45079.1|45039.1|6
1649088890000|2022-04-04 16:14:50|45082.3|45042.3|45080.9|45040.9|45084.1|45044.1|45079.1|45039.1|1
1649088900000|2022-04-04 16:15:00|45084.1|45044.1|45074.1|45034.1|45084.1|45044.1|45074.1|45034.1|2
1649088910000|2022-04-04 16:15:10|||||||||1
1649088930000|2022-04-04 16:15:30|45079.1|45039.1|45097.7|45057.7|45100.9|45060.9|45077.3|45037.3|18
1649088940000|2022-04-04 16:15:40|45100.9|45060.9|45100.9|45060.9|45104.1|45064.1|45100.9|45060.9|2
1649088950000|2022-04-04 16:15:50|45097.6|45057.6|45104.1|45064.1|45110.9|45070.9|45097.6|45057.6|7
1649088960000|2022-04-04 16:16:00|45097.6|45057.6|45082.6|45042.6|45097.6|45057.6|45080.9|45040.9|9
1649088970000|2022-04-04 16:16:10|45085.9|45045.9|45082.6|45042.6|45087.6|45047.6|45082.6|45042.6|1
1649088980000|2022-04-04 16:16:20|||||||||2
1649088990000|2022-04-04 16:16:30|45087.6|45047.6|45082.6|45042.6|45089.1|45049.1|45082.6|45042.6|1
1649089000000|2022-04-04 16:16:40|45080.9|45040.9|45082.6|45042.6|45082.6|45042.6|45077.6|45037.6|0
1649089010000|2022-04-04 16:16:50|45080.9|45040.9|45080.9|45040.9|45082.6|45042.6|45080.9|45040.9|1
1649089020000|2022-04-04 16:17:00|45077.6|45037.6|45077.6|45037.6|45080.9|45040.9|45077.6|45037.6|3
1649089030000|2022-04-04 16:17:10|45075.9|45035.9|45080.9|45040.9|45080.9|45040.9|45074.1|45034.1|5
1649089040000|2022-04-04 16:17:20|45075.9|45035.9|45080.9|45040.9|45080.9|45040.9|45075.9|45035.9|5
1649089050000|2022-04-04 16:17:30|45084.1|45044.1|45132.6|45092.6|45132.6|45092.6|45084.1|45044.1|15
1649089060000|2022-04-04 16:17:40|45125.9|45085.9|45122.6|45082.6|45125.9|45085.9|45119.4|45079.4|0
1649089070000|2022-04-04 16:17:50|45117.6|45077.6|45112.6|45072.6|45117.6|45077.6|45110.9|45070.9|1
1649089080000|2022-04-04 16:18:00|45117.6|45077.6|45112.6|45072.6|45117.6|45077.6|45112.6|45072.6|3
1649089090000|2022-04-04 16:18:10|45110.9|45070.9|45102.6|45062.6|45110.9|45070.9|45100.9|45060.9|2
1649089100000|2022-04-04 16:18:20|||||||||1
1649089110000|2022-04-04 16:18:30|45099.4|45059.4|45097.6|45057.6|45099.4|45059.4|45097.6|45057.6|1
1649089120000|2022-04-04 16:18:40|45095.8|45055.8|45095.8|45055.8|45095.8|45055.8|45095.8|45055.8|5
1649089130000|2022-04-04 16:18:50|45097.6|45057.6|45097.6|45057.6|45097.6|45057.6|45095.8|45055.8|5
1649089150000|2022-04-04 16:19:10|45100.8|45060.8|45105.8|45065.8|45107.6|45067.6|45100.8|45060.8|7
1649089170000|2022-04-04 16:19:30|45112.6|45072.6|45112.6|45072.6|45112.6|45072.6|45112.6|45072.6|7
1649089180000|2022-04-04 16:19:40|45104.1|45064.1|45104.1|45064.1|45109.1|45069.1|45104.1|45064.1|24
1649089190000|2022-04-04 16:19:50|45095.8|45055.8|45094.1|45054.1|45099.1|45059.1|45094.1|45054.1|3
1649089200000|2022-04-04 16:20:00|45079.1|45039.1|45079.1|45039.1|45079.1|45039.1|45079.1|45039.1|4
1649089210000|2022-04-04 16:20:10|45084.1|45044.1|45084.1|45044.1|45084.1|45044.1|45084.1|45044.1|1
1649089220000|2022-04-04 16:20:20|45080.5|45040.5|45079.1|45039.1|45080.5|45040.5|45079.1|45039.1|3
1649089230000|2022-04-04 16:20:30|45074.1|45034.1|45089.1|45049.1|45094.1|45054.1|45074.1|45034.1|33
1649089240000|2022-04-04 16:20:40|45087.3|45047.3|45084.1|45044.1|45089.1|45049.1|45084.1|45044.1|4
1649089250000|2022-04-04 16:20:50|45089.1|45049.1|45099.1|45059.1|45099.1|45059.1|45084.1|45044.1|9
1649089260000|2022-04-04 16:21:00|45097.3|45057.3|45094.1|45054.1|45097.3|45057.3|45094.1|45054.1|4
1649089270000|2022-04-04 16:21:10|45092.3|45052.3|45089.1|45049.1|45092.3|45052.3|45084.1|45044.1|4
1649089280000|2022-04-04 16:21:20|45087.3|45047.3|45084.1|45044.1|45089.1|45049.1|45084.1|45044.1|3
1649089290000|2022-04-04 16:21:30|45099.1|45059.1|45104.1|45064.1|45109.1|45069.1|45099.1|45059.1|12
1649089300000|2022-04-04 16:21:40|45102.3|45062.3|45099|45059|45104|45064|45097.3|45057.3|4
1649089310000|2022-04-04 16:21:50|45095.8|45055.8|45090.5|45050.5|45095.8|45055.8|45090.5|45050.5|31
1649089320000|2022-04-04 16:22:00|45085.5|45045.5|45085.5|45045.5|45085.5|45045.5|45085.5|45045.5|2
1649089330000|2022-04-04 16:22:10|45080.5|45040.5|45080.5|45040.5|45085.5|45045.5|45080.5|45040.5|5
1649089340000|2022-04-04 16:22:20|45085.5|45045.5|45090.5|45050.5|45090.5|45050.5|45085.5|45045.5|6
1649089350000|2022-04-04 16:22:30|45085.5|45045.5|45083.7|45043.7|45085.5|45045.5|45083.7|45043.7|0
1649089360000|2022-04-04 16:22:40|45085.5|45045.5|45085.5|45045.5|45085.5|45045.5|45082.3|45042.3|2
1649089370000|2022-04-04 16:22:50|45080.5|45040.5|45080.5|45040.5|45080.5|45040.5|45080.5|45040.5|1
1649089380000|2022-04-04 16:23:00|45070.5|45030.5|45070.5|45030.5|45070.5|45030.5|45070.5|45030.5|1
1649089390000|2022-04-04 16:23:10|||||||||3
1649089410000|2022-04-04 16:23:30|||||||||4
1649089420000|2022-04-04 16:23:40|45073.7|45033.7|45073.7|45033.7|45073.7|45033.7|45070.5|45030.5|6
1649089430000|2022-04-04 16:23:50|45070.5|45030.5|45070.5|45030.5|45070.5|45030.5|45070.5|45030.5|0
1649089440000|2022-04-04 16:24:00|45064|45024|45070.5|45030.5|45070.5|45030.5|45064|45024|9
1649089450000|2022-04-04 16:24:10|45065.5|45025.5|45070.5|45030.5|45070.5|45030.5|45065.5|45025.5|2
1649089460000|2022-04-04 16:24:20|45065.5|45025.5|45060.5|45020.5|45065.5|45025.5|45060.5|45020.5|7
1649089470000|2022-04-04 16:24:30|45065.5|45025.5|45062.3|45022.3|45065.5|45025.5|45062.3|45022.3|8
1649089480000|2022-04-04 16:24:40|45065.5|45025.5|45054|45014|45065.5|45025.5|45054|45014|0
1649089490000|2022-04-04 16:24:50|45060.5|45020.5|45060.5|45020.5|45060.5|45020.5|45060.5|45020.5|5
1649089500000|2022-04-04 16:25:00|45062.2|45022.2|45065.5|45025.5|45065.5|45025.5|45062.2|45022.2|9
1649089510000|2022-04-04 16:25:10|45060.5|45020.5|45059|45019|45064|45024|45054|45014|11
1649089520000|2022-04-04 16:25:20|45060.8|45020.8|45090.8|45050.8|45090.8|45050.8|45060.8|45020.8|20
1649089530000|2022-04-04 16:25:30|45084|45044|45079|45039|45084|45044|45079|45039|2
1649089540000|2022-04-04 16:25:40|45080.8|45040.8|45080.8|45040.8|45080.8|45040.8|45080.8|45040.8|1
1649089550000|2022-04-04 16:25:50|45079|45039|45079|45039|45080.8|45040.8|45079|45039|1
1649089560000|2022-04-04 16:26:00|45075.8|45035.8|45080.8|45040.8|45080.8|45040.8|45070.8|45030.8|3
1649089570000|2022-04-04 16:26:10|45084|45044|45080.8|45040.8|45090.8|45050.8|45080.8|45040.8|8
1649089580000|2022-04-04 16:26:20|45080.5|45040.5|45077.2|45037.2|45080.5|45040.5|45077.2|45037.2|2
1649089590000|2022-04-04 16:26:30|45074|45034|45074|45034|45074|45034|45067.2|45027.2|6
1649089600000|2022-04-04 16:26:40|45077.2|45037.2|45080.5|45040.5|45087.2|45047.2|45077.2|45037.2|11
1649089610000|2022-04-04 16:26:50|45077.2|45037.2|45072.2|45032.2|45080.5|45040.5|45070.5|45030.5|3
1649089620000|2022-04-04 16:27:00|45070.5|45030.5|45074|45034|45080.5|45040.5|45070.5|45030.5|7
1649089630000|2022-04-04 16:27:10|45077.2|45037.2|45074|45034|45082.2|45042.2|45067.6|45027.6|3
1649089640000|2022-04-04 16:27:20|45069|45029|45069|45029|45069|45029|45069|45029|2
1649089650000|2022-04-04 16:27:30|45067.2|45027.2|45069|45029|45074|45034|45067.2|45027.2|7
1649089660000|2022-04-04 16:27:40|||||||||6
1649089670000|2022-04-04 16:27:50|45109|45069|45094|45054|45114|45074|45094|45054|58
1649089680000|2022-04-04 16:28:00|45099|45059|45099|45059|45099|45059|45084|45044|9
1649089690000|2022-04-04 16:28:10|45100.8|45060.8|45095.8|45055.8|45102.2|45062.2|45095.8|45055.8|1
1649089700000|2022-04-04 16:28:20|45094|45054|45095.8|45055.8|45095.8|45055.8|45094|45054|0
1649089710000|2022-04-04 16:28:30|45094|45054|45107.2|45067.2|45110.4|45070.4|45094|45054|3
1649089720000|2022-04-04 16:28:40|45114|45074|45114|45074|45114|45074|45114|45074|8
1649089730000|2022-04-04 16:28:50|45117.2|45077.2|45114|45074|45117.2|45077.2|45114|45074|0
1649089740000|2022-04-04 16:29:00|45105.8|45065.8|45102.2|45062.2|45105.8|45065.8|45094|45054|6
1649089750000|2022-04-04 16:29:10|45099|45059|45097.2|45057.2|45099|45059|45097.2|45057.2|1
1649089760000|2022-04-04 16:29:20|45094|45054|45104|45064|45104|45064|45094|45054|3
1649089770000|2022-04-04 16:29:30|45102.2|45062.2|45102.2|45062.2|45102.2|45062.2|45102.2|45062.2|1
1649089780000|2022-04-04 16:29:40|45097.2|45057.2|45095.4|45055.4|45097.2|45057.2|45095.4|45055.4|3
1649089790000|2022-04-04 16:29:50|45092.2|45052.2|45092.2|45052.2|45092.2|45052.2|45092.2|45052.2|0
1649089800000|2022-04-04 16:30:00|45112.2|45072.2|45107.2|45067.2|45112.2|45072.2|45105.4|45065.4|8
1649089810000|2022-04-04 16:30:10|45100.4|45060.4|45100.4|45060.4|45100.4|45060.4|45100.4|45060.4|2
1649089820000|2022-04-04 16:30:20|45105.4|45065.4|45105.4|45065.4|45105.4|45065.4|45105.4|45065.4|12
1649089830000|2022-04-04 16:30:30|45098.7|45058.7|45114|45074|45114|45074|45095.4|45055.4|20
1649089840000|2022-04-04 16:30:40|45109|45069|45110.7|45070.7|45110.7|45070.7|45104|45064|6
1649089850000|2022-04-04 16:30:50|45114|45074|45114|45074|45114|45074|45114|45074|2
1649089860000|2022-04-04 16:31:00|45110.7|45070.7|45109|45069|45114|45074|45105.7|45065.7|9
1649089870000|2022-04-04 16:31:10|45107.2|45067.2|45109|45069|45109|45069|45104|45064|5
1649089880000|2022-04-04 16:31:20|45105.7|45065.7|45084|45044|45109|45069|45084|45044|5
1649089890000|2022-04-04 16:31:30|45087.2|45047.2|45082.2|45042.2|45087.2|45047.2|45080.4|45040.4|2
1649089900000|2022-04-04 16:31:40|45079|45039|45079|45039|45084|45044|45079|45039|2
1649089910000|2022-04-04 16:31:50|45077.2|45037.2|45080.4|45040.4|45080.4|45040.4|45077.2|45037.2|2
1649089920000|2022-04-04 16:32:00|45070.4|45030.4|45062.2|45022.2|45070.4|45030.4|45057.2|45017.2|8
1649089930000|2022-04-04 16:32:10|45064|45024|45062.2|45022.2|45067.2|45027.2|45062.2|45022.2|6
1649089940000|2022-04-04 16:32:20|45060.4|45020.4|45060.4|45020.4|45060.4|45020.4|45060.4|45020.4|0
1649089950000|2022-04-04 16:32:30|45057.2|45017.2|45077.2|45037.2|45077.2|45037.2|45057.2|45017.2|11
1649089960000|2022-04-04 16:32:40|45079|45039|45079|45039|45079|45039|45077.2|45037.2|0
1649089970000|2022-04-04 16:32:50|45075.4|45035.4|45077.2|45037.2|45079|45039|45075.4|45035.4|8
1649089980000|2022-04-04 16:33:00|45080.4|45040.4|45080.4|45040.4|45080.4|45040.4|45075.4|45035.4|3
1649089990000|2022-04-04 16:33:10|45077.2|45037.2|45070.4|45030.4|45077.2|45037.2|45070.4|45030.4|2
1649090000000|2022-04-04 16:33:20|45073.6|45033.6|45073.6|45033.6|45073.6|45033.6|45070.4|45030.4|0
1649090010000|2022-04-04 16:33:30|45070.4|45030.4|45071.9|45031.9|45073.6|45033.6|45068.6|45028.6|4
1649090020000|2022-04-04 16:33:40|45068.6|45028.6|45068.6|45028.6|45068.6|45028.6|45068.6|45028.6|0
1649090040000|2022-04-04 16:34:00|||||||||9
1649090060000|2022-04-04 16:34:20|45066.8|45026.8|45071.8|45031.8|45071.8|45031.8|45062.2|45022.2|2
1649090070000|2022-04-04 16:34:30|||||||||1
1649090090000|2022-04-04 16:34:50|45066.8|45026.8|45071.8|45031.8|45071.8|45031.8|45066.8|45026.8|11
1649090100000|2022-04-04 16:35:00|45070.1|45030.1|45066.8|45026.8|45071.8|45031.8|45066.8|45026.8|6
1649090110000|2022-04-04 16:35:10|||||||||1
1649090120000|2022-04-04 16:35:20|45068.6|45028.6|45068.6|45028.6|45068.6|45028.6|45068.6|45028.6|8
1649090130000|2022-04-04 16:35:30|45066.8|45026.8|45066.8|45026.8|45066.8|45026.8|45066.8|45026.8|2
1649090150000|2022-04-04 16:35:50|||||||||1
1649090160000|2022-04-04 16:36:00|||||||||2
1649090170000|2022-04-04 16:36:10|||||||||3
1649090180000|2022-04-04 16:36:20|45060.4|45020.4|45066.8|45026.8|45066.8|45026.8|45060.4|45020.4|5
1649090190000|2022-04-04 16:36:30|45060.4|45020.4|45060.4|45020.4|45060.4|45020.4|45060.4|45020.4|5
1649090200000|2022-04-04 16:36:40|45066.8|45026.8|45066.8|45026.8|45066.8|45026.8|45060.4|45020.4|6
1649090210000|2022-04-04 16:36:50|||||||||1
1649090220000|2022-04-04 16:37:00|||||||||1
1649090230000|2022-04-04 16:37:10|||||||||1
1649090240000|2022-04-04 16:37:20|45063.6|45023.6|45063.6|45023.6|45063.6|45023.6|45063.6|45023.6|14
1649090250000|2022-04-04 16:37:30|||||||||5
1649090260000|2022-04-04 16:37:40|45066.8|45026.8|45066.8|45026.8|45066.8|45026.8|45066.8|45026.8|6
1649090270000|2022-04-04 16:37:50|||||||||1
1649090280000|2022-04-04 16:38:00|45060.4|45020.4|45060.4|45020.4|45060.4|45020.4|45060.4|45020.4|4
1649090290000|2022-04-04 16:38:10|||||||||2
1649090300000|2022-04-04 16:38:20|45046.8|45006.8|45035|44995|45046.8|45006.8|45035|44995|2
1649090310000|2022-04-04 16:38:30|45030|44990|45010|44970|45030|44990|45010|44970|24
1649090320000|2022-04-04 16:38:40|45005|44965|45010|44970|45010|44970|45005|44965|7
1649090330000|2022-04-04 16:38:50|45008.3|44968.3|44991.5|44951.5|45008.3|44968.3|44991.5|44951.5|49
1649090340000|2022-04-04 16:39:00|44989.7|44949.7|44991.5|44951.5|44991.5|44951.5|44986.5|44946.5|24
1649090350000|2022-04-04 16:39:10|44989.7|44949.7|44999.7|44959.7|44999.7|44959.7|44989.7|44949.7|4
1649090360000|2022-04-04 16:39:20|44996.5|44956.5|44996.5|44956.5|44996.5|44956.5|44996.5|44956.5|3
1649090370000|2022-04-04 16:39:30|44994.7|44954.7|44994.7|44954.7|44994.7|44954.7|44994.7|44954.7|5
1649090380000|2022-04-04 16:39:40|44989.7|44949.7|44986.5|44946.5|44989.7|44949.7|44984.7|44944.7|6
1649090390000|2022-04-04 16:39:50|44983.3|44943.3|44969.7|44929.7|44983.3|44943.3|44969.7|44929.7|24
1649090400000|2022-04-04 16:40:00|44963.3|44923.3|44976.5|44936.5|44976.5|44936.5|44959.7|44919.7|16
1649090410000|2022-04-04 16:40:10|44974.7|44934.7|44993.3|44953.3|44999.7|44959.7|44974.7|44934.7|8
1649090420000|2022-04-04 16:40:20|44996.5|44956.5|44994.7|44954.7|44999.7|44959.7|44993.3|44953.3|22
1649090430000|2022-04-04 16:40:30|44991.5|44951.5|44994.7|44954.7|44994.7|44954.7|44991.5|44951.5|1
1649090440000|2022-04-04 16:40:40|44989.7|44949.7|44989.7|44949.7|44989.7|44949.7|44989.7|44949.7|1
1649090450000|2022-04-04 16:40:50|44987.9|44947.9|44986.5|44946.5|44987.9|44947.9|44979.7|44939.7|10
1649090460000|2022-04-04 16:41:00|44981.5|44941.5|44976.5|44936.5|44986.5|44946.5|44976.5|44936.5|2
1649090470000|2022-04-04 16:41:10|44979.7|44939.7|44991.5|44951.5|44991.5|44951.5|44979.7|44939.7|8
1649090480000|2022-04-04 16:41:20|44989.7|44949.7|44981.5|44941.5|44989.7|44949.7|44981.5|44941.5|2
1649090500000|2022-04-04 16:41:40|44979.7|44939.7|44989.7|44949.7|44989.7|44949.7|44979.7|44939.7|44
1649090510000|2022-04-04 16:41:50|44986.5|44946.5|44986.5|44946.5|44986.5|44946.5|44984.7|44944.7|1
1649090520000|2022-04-04 16:42:00|44987.9|44947.9|44984.7|44944.7|44989.7|44949.7|44984.7|44944.7|0
1649090530000|2022-04-04 16:42:10|||||||||1
1649090540000|2022-04-04 16:42:20|44981.5|44941.5|44981.5|44941.5|44981.5|44941.5|44981.5|44941.5|1
1649090550000|2022-04-04 16:42:30|44979.7|44939.7|44976.5|44936.5|44979.7|44939.7|44974.7|44934.7|5
1649090560000|2022-04-04 16:42:40|44972.9|44932.9|44981.5|44941.5|44981.5|44941.5|44972.9|44932.9|3
1649090570000|2022-04-04 16:42:50|||||||||4
1649090580000|2022-04-04 16:43:00|44969.7|44929.7|44966.5|44926.5|44971.5|44931.5|44963.2|44923.2|3
1649090590000|2022-04-04 16:43:10|44964.7|44924.7|44959.7|44919.7|44964.7|44924.7|44959.7|44919.7|3
1649090600000|2022-04-04 16:43:20|44956.5|44916.5|44956.5|44916.5|44956.5|44916.5|44954.7|44914.7|3
1649090610000|2022-04-04 16:43:30|44954.7|44914.7|44959.7|44919.7|44959.7|44919.7|44954.7|44914.7|3
1649090620000|2022-04-04 16:43:40|44956.5|44916.5|44956.5|44916.5|44959.7|44919.7|44954.7|44914.7|2
1649090630000|2022-04-04 16:43:50|44953.2|44913.2|44959.7|44919.7|44959.7|44919.7|44953.2|44913.2|3
1649090640000|2022-04-04 16:44:00|44957.9|44917.9|44954.7|44914.7|44964.7|44924.7|44954.7|44914.7|22
1649090650000|2022-04-04 16:44:10|44959.7|44919.7|44957.9|44917.9|44959.7|44919.7|44954.7|44914.7|6
1649090660000|2022-04-04 16:44:20|44959.7|44919.7|44974.7|44934.7|44979.7|44939.7|44959.7|44919.7|9
1649090670000|2022-04-04 16:44:30|44969.7|44929.7|44969.7|44929.7|44969.7|44929.7|44969.7|44929.7|5
1649090680000|2022-04-04 16:44:40|44964.7|44924.7|44961.1|44921.1|44964.7|44924.7|44961.1|44921.1|3
1649090690000|2022-04-04 16:44:50|44962.9|44922.9|44961.1|44921.1|44962.9|44922.9|44961.1|44921.1|2
1649090700000|2022-04-04 16:45:00|44957.9|44917.9|44961.1|44921.1|44961.1|44921.1|44956.1|44916.1|6
1649090710000|2022-04-04 16:45:10|44959.3|44919.3|44956.1|44916.1|44959.3|44919.3|44956.1|44916.1|1
1649090720000|2022-04-04 16:45:20|44952.9|44912.9|44947.9|44907.9|44952.9|44912.9|44947.9|44907.9|4
1649090730000|2022-04-04 16:45:30|||||||||1
1649090740000|2022-04-04 16:45:40|44946.1|44906.1|44966.1|44926.1|44966.1|44926.1|44946.1|44906.1|9
1649090750000|2022-04-04 16:45:50|44967.9|44927.9|44969.7|44929.7|44969.7|44929.7|44967.9|44927.9|4
1649090760000|2022-04-04 16:46:00|44967.9|44927.9|44967.9|44927.9|44967.9|44927.9|44964.7|44924.7|3
1649090770000|2022-04-04 16:46:10|44964.7|44924.7|44957.9|44917.9|44967.9|44927.9|44957.9|44917.9|2
1649090780000|2022-04-04 16:46:20|44959.7|44919.7|44962.9|44922.9|44964.7|44924.7|44959.7|44919.7|2
1649090790000|2022-04-04 16:46:30|44959.7|44919.7|44959.7|44919.7|44959.7|44919.7|44957.9|44917.9|1
1649090800000|2022-04-04 16:46:40|44962.9|44922.9|44962.9|44922.9|44967.9|44927.9|44961.1|44921.1|5
1649090810000|2022-04-04 16:46:50|44959.7|44919.7|44959.7|44919.7|44962.9|44922.9|44959.7|44919.7|4
1649090820000|2022-04-04 16:47:00|44957.9|44917.9|44979.7|44939.7|44979.7|44939.7|44957.9|44917.9|20
1649090830000|2022-04-04 16:47:10|44986.4|44946.4|44986.4|44946.4|44986.4|44946.4|44986.4|44946.4|20
1649090840000|2022-04-04 16:47:20|44991.4|44951.4|44983.2|44943.2|44991.4|44951.4|44983.2|44943.2|5
1649090850000|2022-04-04 16:47:30|44993.2|44953.2|44983.2|44943.2|44993.2|44953.2|44983.2|44943.2|5
1649090860000|2022-04-04 16:47:40|44993.2|44953.2|44993.2|44953.2|44996.4|44956.4|44988.2|44948.2|26
1649090870000|2022-04-04 16:47:50|||||||||3
1649090880000|2022-04-04 16:48:00|44988.2|44948.2|44983.2|44943.2|44988.2|44948.2|44980|44940|11
1649090890000|2022-04-04 16:48:10|44980|44940|44976.7|44936.7|44980|44940|44976.7|44936.7|2
1649090910000|2022-04-04 16:48:30|44956.7|44916.7|44965|44925|44965|44925|44955|44915|5
1649090920000|2022-04-04 16:48:40|44963.2|44923.2|44955|44915|44963.2|44923.2|44955|44915|2
1649090930000|2022-04-04 16:48:50|44951.7|44911.7|44945|44905|44958.2|44918.2|44945|44905|3
1649090940000|2022-04-04 16:49:00|44948.2|44908.2|44946.7|44906.7|44950|44910|44945|44905|0
1649090950000|2022-04-04 16:49:10|44950|44910|44951.7|44911.7|44956.7|44916.7|44950|44910|7
1649090960000|2022-04-04 16:49:20|44950|44910|44950|44910|44950|44910|44950|44910|2
1649090970000|2022-04-04 16:49:30|44946.7|44906.7|44956.7|44916.7|44956.7|44916.7|44946.7|44906.7|17
1649090990000|2022-04-04 16:49:50|44951.7|44911.7|44956.7|44916.7|44956.7|44916.7|44951.7|44911.7|3
1649091000000|2022-04-04 16:50:00|44951.7|44911.7|44951.7|44911.7|44951.7|44911.7|44951.7|44911.7|1
1649091010000|2022-04-04 16:50:10|44934.9|44894.9|44934.9|44894.9|44934.9|44894.9|44929.9|44889.9|4
1649091020000|2022-04-04 16:50:20|44931.7|44891.7|44946.7|44906.7|44946.7|44906.7|44928.2|44888.2|10
1649091030000|2022-04-04 16:50:30|44941.7|44901.7|44941.7|44901.7|44946.7|44906.7|44939.9|44899.9|7
1649091040000|2022-04-04 16:50:40|44939.9|44899.9|44949.9|44909.9|44949.9|44909.9|44939.9|44899.9|3
1649091050000|2022-04-04 16:50:50|44956.7|44916.7|44956.7|44916.7|44956.7|44916.7|44956.7|44916.7|6
1649091060000|2022-04-04 16:51:00|44963.2|44923.2|44969.9|44929.9|44969.9|44929.9|44963.2|44923.2|24
1649091070000|2022-04-04 16:51:10|||||||||1
1649091080000|2022-04-04 16:51:20|44959.9|44919.9|44959.9|44919.9|44959.9|44919.9|44959.9|44919.9|1
1649091090000|2022-04-04 16:51:30|44954.9|44914.9|44958.2|44918.2|44959.9|44919.9|44949.9|44909.9|5
1649091100000|2022-04-04 16:51:40|44956.4|44916.4|44951.7|44911.7|44961.7|44921.7|44946.7|44906.7|5
1649091110000|2022-04-04 16:51:50|44949.9|44909.9|44943.5|44903.5|44949.9|44909.9|44943.5|44903.5|0
1649091120000|2022-04-04 16:52:00|44939.9|44899.9|44950.2|44910.2|44951.7|44911.7|44936.7|44896.7|48
1649091130000|2022-04-04 16:52:10|44942|44902|44950.2|44910.2|44950.2|44910.2|44942|44902|16
1649091140000|2022-04-04 16:52:20|44947|44907|44950.2|44910.2|44950.2|44910.2|44942|44902|2
1649091150000|2022-04-04 16:52:30|44948.5|44908.5|44945.2|44905.2|44948.5|44908.5|44945.2|44905.2|4
1649091160000|2022-04-04 16:52:40|44942|44902|44942|44902|44942|44902|44942|44902|0
1649091180000|2022-04-04 16:53:00|44940.2|44900.2|44942|44902|44942|44902|44940.2|44900.2|3
1649091200000|2022-04-04 16:53:20|44938.8|44898.8|44937|44897|44938.8|44898.8|44937|44897|2
1649091210000|2022-04-04 16:53:30|44940.2|44900.2|44924.9|44884.9|44940.2|44900.2|44924.9|44884.9|26
1649091220000|2022-04-04 16:53:40|44919.9|44879.9|44919.9|44879.9|44919.9|44879.9|44916.7|44876.7|2
1649091230000|2022-04-04 16:53:50|||||||||2
1649091240000|2022-04-04 16:54:00|44934.9|44894.9|44944.9|44904.9|44944.9|44904.9|44934.9|44894.9|7
1649091250000|2022-04-04 16:54:10|44941.7|44901.7|44939.9|44899.9|44944.9|44904.9|44939.9|44899.9|1
1649091260000|2022-04-04 16:54:20|||||||||1
1649091270000|2022-04-04 16:54:30|44943.1|44903.1|44943.1|44903.1|44943.1|44903.1|44943.1|44903.1|1
1649091280000|2022-04-04 16:54:40|44939.9|44899.9|44943.1|44903.1|44943.1|44903.1|44939.9|44899.9|1
1649091290000|2022-04-04 16:54:50|44949.9|44909.9|44948.1|44908.1|44949.9|44909.9|44948.1|44908.1|19
1649091300000|2022-04-04 16:55:00|44946.4|44906.4|44946.4|44906.4|44946.4|44906.4|44946.4|44906.4|0
1649091310000|2022-04-04 16:55:10|44948.1|44908.1|44943.1|44903.1|44948.1|44908.1|44943.1|44903.1|2
1649091320000|2022-04-04 16:55:20|44948.1|44908.1|44953.1|44913.1|44953.1|44913.1|44948.1|44908.1|0
1649091330000|2022-04-04 16:55:30|44956.4|44916.4|44956.4|44916.4|44956.4|44916.4|44953.1|44913.1|1
1649091340000|2022-04-04 16:55:40|44953.1|44913.1|44957.8|44917.8|44957.8|44917.8|44946.4|44906.4|27
1649091350000|2022-04-04 16:55:50|44979.9|44939.9|44989.9|44949.9|44989.9|44949.9|44979.9|44939.9|8
1649091360000|2022-04-04 16:56:00|44991.7|44951.7|44986.7|44946.7|44998.4|44958.4|44986.7|44946.7|24
1649091370000|2022-04-04 16:56:10|44988.4|44948.4|44980.2|44940.2|44988.4|44948.4|44980.2|44940.2|6
1649091380000|2022-04-04 16:56:20|44976.7|44936.7|44983.4|44943.4|44983.4|44943.4|44976.7|44936.7|5
1649091390000|2022-04-04 16:56:30|44996.7|44956.7|45005.2|44965.2|45008.4|44968.4|44993.4|44953.4|15
1649091400000|2022-04-04 16:56:40|45003.4|44963.4|45003.4|44963.4|45005.2|44965.2|45003.4|44963.4|0
1649091410000|2022-04-04 16:56:50|45005.2|44965.2|45012|44972|45012|44972|45002|44962|16
1649091420000|2022-04-04 16:57:00|45010.2|44970.2|44997|44957|45010.2|44970.2|44997|44957|4
1649091430000|2022-04-04 16:57:10|45000.2|44960.2|44997|44957|45000.2|44960.2|44997|44957|3
1649091440000|2022-04-04 16:57:20|44995.2|44955.2|44995.2|44955.2|44995.2|44955.2|44995.2|44955.2|3
1649091450000|2022-04-04 16:57:30|||||||||1
1649091460000|2022-04-04 16:57:40|45003.4|44963.4|45003.4|44963.4|45003.4|44963.4|45003.4|44963.4|0
1649091470000|2022-04-04 16:57:50|45000.2|44960.2|44996.7|44956.7|45000.2|44960.2|44996.7|44956.7|10
1649091480000|2022-04-04 16:58:00|44993.4|44953.4|44993.4|44953.4|44993.4|44953.4|44993.4|44953.4|9
1649091500000|2022-04-04 16:58:20|||||||||1
1649091510000|2022-04-04 16:58:30|44990.2|44950.2|44990.2|44950.2|44990.2|44950.2|44990.2|44950.2|0
1649091520000|2022-04-04 16:58:40|44996.6|44956.6|45000.2|44960.2|45000.2|44960.2|44996.6|44956.6|8
1649091530000|2022-04-04 16:58:50|45010.2|44970.2|45013.4|44973.4|45013.4|44973.4|45010.2|44970.2|4
1649091540000|2022-04-04 16:59:00|45015.2|44975.2|45020.2|44980.2|45020.2|44980.2|45010.2|44970.2|7
1649091550000|2022-04-04 16:59:10|45018.4|44978.4|45020.2|44980.2|45020.2|44980.2|45018.4|44978.4|2
1649091560000|2022-04-04 16:59:20|45018.4|44978.4|45015.2|44975.2|45020.2|44980.2|45015.2|44975.2|4
1649091570000|2022-04-04 16:59:30|45013.4|44973.4|45013.4|44973.4|45015.2|44975.2|45013.4|44973.4|2
1649091580000|2022-04-04 16:59:40|45015.2|44975.2|45013.4|44973.4|45015.2|44975.2|45010.2|44970.2|5
1649091590000|2022-04-04 16:59:50|45015.2|44975.2|45020.2|44980.2|45020.2|44980.2|45015.2|44975.2|1
1649091610000|2022-04-04 17:00:10|||||||||1
1649091620000|2022-04-04 17:00:20|45015.2|44975.2|45023.7|44983.7|45023.7|44983.7|45013.4|44973.4|12
1649091630000|2022-04-04 17:00:30|45018.7|44978.7|45018.7|44978.7|45018.7|44978.7|45018.7|44978.7|8
1649091640000|2022-04-04 17:00:40|45011.9|44971.9|45010.2|44970.2|45011.9|44971.9|45010.2|44970.2|3
1649091650000|2022-04-04 17:00:50|45005.2|44965.2|45000.2|44960.2|45005.2|44965.2|45000.2|44960.2|7
1649091660000|2022-04-04 17:01:00|45001.9|44961.9|45000.2|44960.2|45001.9|44961.9|45000.2|44960.2|3
1649091670000|2022-04-04 17:01:10|44996.9|44956.9|44996.9|44956.9|44996.9|44956.9|44996.9|44956.9|0
1649091680000|2022-04-04 17:01:20|45000.2|44960.2|45001.9|44961.9|45001.9|44961.9|45000.2|44960.2|1
1649091690000|2022-04-04 17:01:30|45000.2|44960.2|45001.9|44961.9|45001.9|44961.9|45000.2|44960.2|3
1649091700000|2022-04-04 17:01:40|||||||||1
1649091710000|2022-04-04 17:01:50|45000.2|44960.2|45001.9|44961.9|45001.9|44961.9|45000.2|44960.2|0
1649091720000|2022-04-04 17:02:00|||||||||1
1649091730000|2022-04-04 17:02:10|45011.9|44971.9|45013.7|44973.7|45013.7|44973.7|45011.9|44971.9|10
1649091740000|2022-04-04 17:02:20|45006.9|44966.9|45006.9|44966.9|45013.7|44973.7|45006.9|44966.9|8
1649091760000|2022-04-04 17:02:40|45005.2|44965.2|45005.2|44965.2|45005.2|44965.2|45001.9|44961.9|1
1649091770000|2022-04-04 17:02:50|45010.2|44970.2|45010.2|44970.2|45010.2|44970.2|45006.9|44966.9|2
1649091780000|2022-04-04 17:03:00|45008.4|44968.4|45010.2|44970.2|45013.4|44973.4|45005.2|44965.2|0
1649091790000|2022-04-04 17:03:10|45008.4|44968.4|45000.2|44960.2|45010.2|44970.2|45000.2|44960.2|2
1649091800000|2022-04-04 17:03:20|45003.4|44963.4|44998.4|44958.4|45003.4|44963.4|44998.4|44958.4|5
1649091810000|2022-04-04 17:03:30|44996.6|44956.6|44996.6|44956.6|45003.4|44963.4|44996.6|44956.6|3
1649091820000|2022-04-04 17:03:40|44991.6|44951.6|44988.4|44948.4|44991.6|44951.6|44988.4|44948.4|3
1649091840000|2022-04-04 17:04:00|44986.6|44946.6|44984.8|44944.8|44986.6|44946.6|44984.8|44944.8|2
1649091850000|2022-04-04 17:04:10|44986.6|44946.6|44976.6|44936.6|44986.6|44946.6|44976.6|44936.6|10
1649091860000|2022-04-04 17:04:20|44974.8|44934.8|44976.6|44936.6|44976.6|44936.6|44968.4|44928.4|71
1649091870000|2022-04-04 17:04:30|44986.6|44946.6|44999.8|44959.8|44999.8|44959.8|44984.8|44944.8|7
1649091880000|2022-04-04 17:04:40|45006.6|44966.6|45001.6|44961.6|45006.6|44966.6|45001.6|44961.6|6
1649091890000|2022-04-04 17:04:50|45016.6|44976.6|45011.6|44971.6|45016.6|44976.6|45009.8|44969.8|6
1649091900000|2022-04-04 17:05:00|45014.8|44974.8|45004.8|44964.8|45014.8|44974.8|45004.8|44964.8|3
1649091910000|2022-04-04 17:05:10|45006.6|44966.6|45009.8|44969.8|45009.8|44969.8|45004.8|44964.8|3
1649091920000|2022-04-04 17:05:20|45013.1|44973.1|45014.8|44974.8|45014.8|44974.8|45013.1|44973.1|3
1649091930000|2022-04-04 17:05:30|45011.6|44971.6|45024.8|44984.8|45034.8|44994.8|45011.6|44971.6|11
1649091940000|2022-04-04 17:05:40|45026.6|44986.6|45028.4|44988.4|45028.4|44988.4|45026.6|44986.6|7
1649091950000|2022-04-04 17:05:50|45035.1|44995.1|45035.1|44995.1|45035.1|44995.1|45035.1|44995.1|21
1649091960000|2022-04-04 17:06:00|45036.9|44996.9|45035.1|44995.1|45040.1|45000.1|45035.1|44995.1|2
1649091980000|2022-04-04 17:06:20|45030.1|44990.1|45030.1|44990.1|45030.1|44990.1|45030.1|44990.1|0
1649091990000|2022-04-04 17:06:30|45035.1|44995.1|45045.1|45005.1|45045.1|45005.1|45035.1|44995.1|7
1649092000000|2022-04-04 17:06:40|45046.9|45006.9|45046.9|45006.9|45046.9|45006.9|45046.9|45006.9|0
1649092010000|2022-04-04 17:06:50|45045.1|45005.1|45040.1|45000.1|45046.9|45006.9|45035.1|44995.1|3
1649092020000|2022-04-04 17:07:00|45043.7|45003.7|45046.9|45006.9|45046.9|45006.9|45040.1|45000.1|5
1649092030000|2022-04-04 17:07:10|45045.1|45005.1|45046.9|45006.9|45046.9|45006.9|45045.1|45005.1|3
1649092040000|2022-04-04 17:07:20|45045.1|45005.1|45098.7|45058.7|45105.4|45065.4|45045.1|45005.1|79
1649092050000|2022-04-04 17:07:30|45095.4|45055.4|45105.4|45065.4|45107.2|45067.2|45095.4|45055.4|4
1649092060000|2022-04-04 17:07:40|45102.2|45062.2|45117.2|45077.2|45117.2|45077.2|45100.4|45060.4|13
1649092070000|2022-04-04 17:07:50|45109|45069|45119|45079|45119|45079|45109|45069|40
1649092080000|2022-04-04 17:08:00|45110.4|45070.4|45107.2|45067.2|45110.4|45070.4|45107.2|45067.2|5
1649092090000|2022-04-04 17:08:10|45099|45059|45085.4|45045.4|45099|45059|45085.4|45045.4|4
1649092100000|2022-04-04 17:08:20|45087.2|45047.2|45092.2|45052.2|45095.4|45055.4|45087.2|45047.2|2
1649092110000|2022-04-04 17:08:30|45090.4|45050.4|45087.2|45047.2|45090.4|45050.4|45087.2|45047.2|0
1649092120000|2022-04-04 17:08:40|45089|45049|45092.2|45052.2|45092.2|45052.2|45089|45049|3
1649092130000|2022-04-04 17:08:50|45095.4|45055.4|45092.2|45052.2|45095.4|45055.4|45092.2|45052.2|0
1649092140000|2022-04-04 17:09:00|45095.4|45055.4|45105.4|45065.4|45105.4|45065.4|45095.4|45055.4|0
1649092150000|2022-04-04 17:09:10|45107.2|45067.2|45105.4|45065.4|45110.4|45070.4|45105.4|45065.4|2
1649092160000|2022-04-04 17:09:20|45100.4|45060.4|45100.4|45060.4|45100.4|45060.4|45100.4|45060.4|0
1649092170000|2022-04-04 17:09:30|45105.4|45065.4|45110.4|45070.4|45110.4|45070.4|45102.2|45062.2|41
1649092190000|2022-04-04 17:09:50|45102.2|45062.2|45102.2|45062.2|45105.4|45065.4|45102.2|45062.2|4
1649092200000|2022-04-04 17:10:00|45100.4|45060.4|45092.2|45052.2|45100.4|45060.4|45092.2|45052.2|2
1649092210000|2022-04-04 17:10:10|45095.4|45055.4|45090.4|45050.4|45095.4|45055.4|45090.4|45050.4|0
1649092230000|2022-04-04 17:10:30|45095.4|45055.4|45092.2|45052.2|45095.4|45055.4|45092.2|45052.2|5
1649092240000|2022-04-04 17:10:40|45095.4|45055.4|45090.4|45050.4|45097.2|45057.2|45090.4|45050.4|1
1649092250000|2022-04-04 17:10:50|45087.2|45047.2|45087.2|45047.2|45087.2|45047.2|45087.2|45047.2|0
1649092260000|2022-04-04 17:11:00|45090.4|45050.4|45092.2|45052.2|45097.2|45057.2|45087.2|45047.2|9
1649092270000|2022-04-04 17:11:10|45090.4|45050.4|45090.4|45050.4|45090.4|45050.4|45090.4|45050.4|0
1649092280000|2022-04-04 17:11:20|45103.6|45063.6|45098.6|45058.6|45103.6|45063.6|45098.6|45058.6|7
1649092290000|2022-04-04 17:11:30|45100.4|45060.4|45092.2|45052.2|45105.4|45065.4|45092.2|45052.2|1
1649092300000|2022-04-04 17:11:40|45093.9|45053.9|45108.6|45068.6|45111.9|45071.9|45093.9|45053.9|9
1649092310000|2022-04-04 17:11:50|45093.6|45053.6|45098.6|45058.6|45100.1|45060.1|45093.6|45053.6|4
1649092320000|2022-04-04 17:12:00|45095.1|45055.1|45088.6|45048.6|45095.1|45055.1|45088.6|45048.6|1
1649092330000|2022-04-04 17:12:10|45095.1|45055.1|45095.1|45055.1|45095.1|45055.1|45095.1|45055.1|0
1649092340000|2022-04-04 17:12:20|45091.9|45051.9|45088.6|45048.6|45091.9|45051.9|45086.8|45046.8|1
1649092350000|2022-04-04 17:12:30|45086.8|45046.8|45091.8|45051.8|45091.8|45051.8|45086.8|45046.8|0
1649092360000|2022-04-04 17:12:40|45088.6|45048.6|45083.6|45043.6|45091.8|45051.8|45083.6|45043.6|4
1649092370000|2022-04-04 17:12:50|45085.1|45045.1|45081.8|45041.8|45085.1|45045.1|45080.1|45040.1|2
1649092390000|2022-04-04 17:13:10|45078.6|45038.6|45078.6|45038.6|45078.6|45038.6|45078.6|45038.6|2
1649092400000|2022-04-04 17:13:20|45081.8|45041.8|45081.8|45041.8|45081.8|45041.8|45081.8|45041.8|1
1649092410000|2022-04-04 17:13:30|45091.8|45051.8|45091.8|45051.8|45091.8|45051.8|45088.6|45048.6|11
1649092420000|2022-04-04 17:13:40|45093.6|45053.6|45086.8|45046.8|45093.6|45053.6|45081.8|45041.8|3
1649092430000|2022-04-04 17:13:50|45081.8|45041.8|45081.8|45041.8|45085.1|45045.1|45078.6|45038.6|15
1649092440000|2022-04-04 17:14:00|45078.6|45038.6|45071.8|45031.8|45080.1|45040.1|45068.6|45028.6|5
1649092450000|2022-04-04 17:14:10|45066.8|45026.8|45066.8|45026.8|45066.8|45026.8|45066.8|45026.8|2
1649092460000|2022-04-04 17:14:20|||||||||5
1649092470000|2022-04-04 17:14:30|45058.6|45018.6|45055.1|45015.1|45061.8|45021.8|45051.8|45011.8|5
1649092480000|2022-04-04 17:14:40|45051.8|45011.8|45068.6|45028.6|45068.6|45028.6|45051.8|45011.8|17
1649092490000|2022-04-04 17:14:50|45071.8|45031.8|45075.1|45035.1|45081.8|45041.8|45071.8|45031.8|2
1649092500000|2022-04-04 17:15:00|45071.8|45031.8|45063.6|45023.6|45071.8|45031.8|45063.6|45023.6|0
1649092510000|2022-04-04 17:15:10|45076.8|45036.8|45068.6|45028.6|45076.8|45036.8|45068.6|45028.6|3
1649092530000|2022-04-04 17:15:30|45061.8|45021.8|45073.6|45033.6|45073.6|45033.6|45061.8|45021.8|2
1649092540000|2022-04-04 17:15:40|45076.8|45036.8|45076.8|45036.8|45076.8|45036.8|45076.8|45036.8|0
1649092550000|2022-04-04 17:15:50|45080.1|45040.1|45080|45040|45080.1|45040.1|45080|45040|2
1649092570000|2022-04-04 17:16:10|45076.8|45036.8|45076.8|45036.8|45076.8|45036.8|45076.8|45036.8|34
1649092580000|2022-04-04 17:16:20|45073.6|45033.6|45068.6|45028.6|45073.6|45033.6|45063.6|45023.6|4
1649092590000|2022-04-04 17:16:30|45066.8|45026.8|45066.8|45026.8|45066.8|45026.8|45066.8|45026.8|1
1649092600000|2022-04-04 17:16:40|45063.6|45023.6|45088.6|45048.6|45088.6|45048.6|45056.8|45016.8|21
1649092610000|2022-04-04 17:16:50|45090.4|45050.4|45088.6|45048.6|45090.4|45050.4|45088.6|45048.6|3
1649092620000|2022-04-04 17:17:00|45078.6|45038.6|45078.6|45038.6|45078.6|45038.6|45078.6|45038.6|1
1649092630000|2022-04-04 17:17:10|45081.8|45041.8|45055.4|45015.4|45081.8|45041.8|45055.4|45015.4|4
1649092640000|2022-04-04 17:17:20|45052.1|45012.1|45060.3|45020.3|45060.3|45020.3|45050.3|45010.3|1
1649092650000|2022-04-04 17:17:30|45057.1|45017.1|45052.1|45012.1|45058.6|45018.6|45050.3|45010.3|3
1649092660000|2022-04-04 17:17:40|45050.3|45010.3|45060.3|45020.3|45063.6|45023.6|45050.3|45010.3|3
1649092670000|2022-04-04 17:17:50|45052.1|45012.1|45048.6|45008.6|45055.3|45015.3|45045.3|45005.3|7
1649092680000|2022-04-04 17:18:00|45045.3|45005.3|45045.3|45005.3|45045.3|45005.3|45045.3|45005.3|0
1649092690000|2022-04-04 17:18:10|45040.3|45000.3|45038.6|44998.6|45040.3|45000.3|45035.3|44995.3|2
1649092700000|2022-04-04 17:18:20|45035.3|44995.3|45040.3|45000.3|45040.3|45000.3|45035.3|44995.3|4
1649092710000|2022-04-04 17:18:30|45038.6|44998.6|45038.6|44998.6|45038.6|44998.6|45038.6|44998.6|7
1649092720000|2022-04-04 17:18:40|45036.8|44996.8|45036.8|44996.8|45036.8|44996.8|45031.8|44991.8|1
1649092730000|2022-04-04 17:18:50|45035|44995|45036.8|44996.8|45036.8|44996.8|45035|44995|1
1649092740000|2022-04-04 17:19:00|45035|44995|45028.6|44988.6|45035|44995|45028.6|44988.6|3
1649092750000|2022-04-04 17:19:10|45031.8|44991.8|45033.6|44993.6|45033.6|44993.6|45028.6|44988.6|3
1649092760000|2022-04-04 17:19:20|45036.8|44996.8|45036.8|44996.8|45036.8|44996.8|45036.8|44996.8|0
1649092770000|2022-04-04 17:19:30|45033.6|44993.6|45038.6|44998.6|45041.8|45001.8|45033.6|44993.6|9
1649092780000|2022-04-04 17:19:40|45043.6|45003.6|45028.6|44988.6|45043.6|45003.6|45028.6|44988.6|2
1649092790000|2022-04-04 17:19:50|45030.3|44990.3|45023.6|44983.6|45033.6|44993.6|45023.6|44983.6|1
1649092800000|2022-04-04 17:20:00|45021.8|44981.8|45033.6|44993.6|45036.8|44996.8|45018.6|44978.6|8
1649092820000|2022-04-04 17:20:20|45030|44990|45028.6|44988.6|45036.8|44996.8|45025.3|44985.3|13
1649092830000|2022-04-04 17:20:30|45033.6|44993.6|45042.1|45002.1|45048.6|45008.6|45023.6|44983.6|18
1649092840000|2022-04-04 17:20:40|45040.3|45000.3|45037.1|44997.1|45040.3|45000.3|45035.3|44995.3|1
1649092850000|2022-04-04 17:20:50|45027.1|44987.1|45030.3|44990.3|45030.3|44990.3|45025.3|44985.3|4
1649092860000|2022-04-04 17:21:00|45040.3|45000.3|45018.5|44978.5|45040.3|45000.3|45018.5|44978.5|7
1649092870000|2022-04-04 17:21:10|45020.3|44980.3|45008.5|44968.5|45020.3|44980.3|45008.5|44968.5|4
1649092880000|2022-04-04 17:21:20|45005.3|44965.3|44998.5|44958.5|45005.3|44965.3|44998.5|44958.5|4
1649092900000|2022-04-04 17:21:40|||||||||1
1649092930000|2022-04-04 17:22:10|44996.8|44956.8|44988.5|44948.5|44996.8|44956.8|44988.5|44948.5|3
1649092940000|2022-04-04 17:22:20|44986.8|44946.8|44983.5|44943.5|44986.8|44946.8|44978.5|44938.5|9
1649092960000|2022-04-04 17:22:40|44981.8|44941.8|44978.5|44938.5|44986.8|44946.8|44978.5|44938.5|2
1649092970000|2022-04-04 17:22:50|44975.3|44935.3|44978.5|44938.5|44978.5|44938.5|44975.3|44935.3|0
1649092980000|2022-04-04 17:23:00|44981.8|44941.8|44986.8|44946.8|44986.8|44946.8|44981.8|44941.8|2
1649092990000|2022-04-04 17:23:10|44980|44940|44976.8|44936.8|44980|44940|44976.8|44936.8|3
1649093000000|2022-04-04 17:23:20|44978.5|44938.5|44986.8|44946.8|44986.8|44946.8|44978.5|44938.5|2
1649093010000|2022-04-04 17:23:30|44983.5|44943.5|44981.8|44941.8|44986.8|44946.8|44981.8|44941.8|5
1649093020000|2022-04-04 17:23:40|44983.5|44943.5|44966.8|44926.8|44983.5|44943.5|44966.8|44926.8|8
1649093030000|2022-04-04 17:23:50|44970|44930|44963.2|44923.2|44970|44930|44960|44920|21
1649093040000|2022-04-04 17:24:00|44965|44925|44973.2|44933.2|44973.2|44933.2|44965|44925|18
1649093050000|2022-04-04 17:24:10|44976.4|44936.4|44979.7|44939.7|44981.4|44941.4|44976.4|44936.4|3
1649093060000|2022-04-04 17:24:20|44981.4|44941.4|44976.4|44936.4|44986.4|44946.4|44976.4|44936.4|11
1649093070000|2022-04-04 17:24:30|||||||||4
1649093080000|2022-04-04 17:24:40|44971.4|44931.4|44974.7|44934.7|44976.4|44936.4|44971.4|44931.4|2
1649093090000|2022-04-04 17:24:50|44971.4|44931.4|44971.4|44931.4|44976.4|44936.4|44971.4|44931.4|2
1649093100000|2022-04-04 17:25:00|||||||||2
1649093120000|2022-04-04 17:25:20|44976.4|44936.4|44976.4|44936.4|44976.4|44936.4|44976.4|44936.4|3
1649093130000|2022-04-04 17:25:30|44971.4|44931.4|44971.4|44931.4|44971.4|44931.4|44971.4|44931.4|18
1649093150000|2022-04-04 17:25:50|||||||||1
1649093160000|2022-04-04 17:26:00|44974.7|44934.7|44971.4|44931.4|44974.7|44934.7|44969.7|44929.7|1
1649093170000|2022-04-04 17:26:10|44976.4|44936.4|44979.7|44939.7|44979.7|44939.7|44976.4|44936.4|1
1649093190000|2022-04-04 17:26:30|44979.6|44939.6|44979.6|44939.6|44979.6|44939.6|44979.6|44939.6|3
1649093200000|2022-04-04 17:26:40|44984.6|44944.6|44987.9|44947.9|44987.9|44947.9|44981.4|44941.4|14
1649093210000|2022-04-04 17:26:50|44986.1|44946.1|44982.9|44942.9|44986.1|44946.1|44982.9|44942.9|0
1649093220000|2022-04-04 17:27:00|44987.9|44947.9|44987.9|44947.9|44987.9|44947.9|44982.9|44942.9|1
1649093230000|2022-04-04 17:27:10|44992.9|44952.9|44992.9|44952.9|44992.9|44952.9|44992.9|44952.9|9
1649093240000|2022-04-04 17:27:20|44989.3|44949.3|44987.9|44947.9|44989.3|44949.3|44987.9|44947.9|11
1649093250000|2022-04-04 17:27:30|||||||||1
1649093260000|2022-04-04 17:27:40|44989.6|44949.6|44992.9|44952.9|45001.1|44961.1|44989.6|44949.6|14
1649093270000|2022-04-04 17:27:50|||||||||1
1649093280000|2022-04-04 17:28:00|44987.9|44947.9|44987.9|44947.9|44987.9|44947.9|44987.9|44947.9|3
1649093290000|2022-04-04 17:28:10|44986.1|44946.1|44987.9|44947.9|44987.9|44947.9|44986.1|44946.1|1
1649093340000|2022-04-04 17:29:00|44986.1|44946.1|44982.9|44942.9|44987.9|44947.9|44977.9|44937.9|4
1649093360000|2022-04-04 17:29:20|||||||||1
1649093380000|2022-04-04 17:29:40|44972.9|44932.9|44972.9|44932.9|44972.9|44932.9|44972.9|44932.9|3
1649093390000|2022-04-04 17:29:50|44976.1|44936.1|44976.1|44936.1|44976.1|44936.1|44976.1|44936.1|0
1649093400000|2022-04-04 17:30:00|44972.8|44932.8|44972.8|44932.8|44972.8|44932.8|44972.8|44932.8|0
1649093410000|2022-04-04 17:30:10|44979.3|44939.3|44976.1|44936.1|44979.3|44939.3|44976.1|44936.1|0
1649093420000|2022-04-04 17:30:20|44979.3|44939.3|44976.1|44936.1|44979.3|44939.3|44976.1|44936.1|7
1649093430000|2022-04-04 17:30:30|44982.8|44942.8|44986.1|44946.1|44986.1|44946.1|44982.8|44942.8|6
1649093440000|2022-04-04 17:30:40|44996.1|44956.1|44996.1|44956.1|44996.1|44956.1|44996.1|44956.1|8
1649093450000|2022-04-04 17:30:50|44987.8|44947.8|44981.1|44941.1|44987.8|44947.8|44981.1|44941.1|3
1649093460000|2022-04-04 17:31:00|44982.8|44942.8|44982.8|44942.8|44982.8|44942.8|44982.8|44942.8|2
1649093470000|2022-04-04 17:31:10|44977.8|44937.8|44977.8|44937.8|44977.8|44937.8|44977.8|44937.8|5
1649093480000|2022-04-04 17:31:20|44981.1|44941.1|44977.8|44937.8|44981.1|44941.1|44977.8|44937.8|1
1649093490000|2022-04-04 17:31:30|44976.1|44936.1|44992.8|44952.8|44992.8|44952.8|44976.1|44936.1|15
1649093500000|2022-04-04 17:31:40|44987.8|44947.8|44992.8|44952.8|44992.8|44952.8|44987.8|44947.8|20
1649093530000|2022-04-04 17:32:10|||||||||1
1649093560000|2022-04-04 17:32:40|||||||||3
1649093570000|2022-04-04 17:32:50|44996.1|44956.1|44997.8|44957.8|44997.8|44957.8|44996.1|44956.1|2
1649093580000|2022-04-04 17:33:00|44996.1|44956.1|45001.1|44961.1|45001.1|44961.1|44996.1|44956.1|4
1649093590000|2022-04-04 17:33:10|44997.8|44957.8|44997.8|44957.8|44997.8|44957.8|44997.8|44957.8|2
1649093600000|2022-04-04 17:33:20|44999.6|44959.6|45002.8|44962.8|45006.1|44966.1|44999.6|44959.6|6
1649093610000|2022-04-04 17:33:30|44999.6|44959.6|44999.6|44959.6|44999.6|44959.6|44999.6|44959.6|0
1649093620000|2022-04-04 17:33:40|45002.8|44962.8|44999.6|44959.6|45002.8|44962.8|44999.6|44959.6|0
1649093630000|2022-04-04 17:33:50|45001.4|44961.4|45001.4|44961.4|45004.6|44964.6|45001.4|44961.4|2
1649093640000|2022-04-04 17:34:00|44999.6|44959.6|45009.6|44969.6|45009.6|44969.6|44999.6|44959.6|6
1649093650000|2022-04-04 17:34:10|45006.4|44966.4|45006.4|44966.4|45006.4|44966.4|45006.4|44966.4|6
1649093660000|2022-04-04 17:34:20|||||||||4
1649093670000|2022-04-04 17:34:30|45003.1|44963.1|45008.1|44968.1|45008.1|44968.1|45003.1|44963.1|2
1649093680000|2022-04-04 17:34:40|45013.1|44973.1|45024.9|44984.9|45033.1|44993.1|45013.1|44973.1|37
1649093690000|2022-04-04 17:34:50|45029.9|44989.9|45028.1|44988.1|45031.4|44991.4|45026.4|44986.4|6
1649093700000|2022-04-04 17:35:00|45023.1|44983.1|45016.3|44976.3|45023.1|44983.1|45016.3|44976.3|1
1649093710000|2022-04-04 17:35:10|45018.1|44978.1|45023.1|44983.1|45023.1|44983.1|45018.1|44978.1|0
1649093720000|2022-04-04 17:35:20|||||||||1
1649093730000|2022-04-04 17:35:30|45026.3|44986.3|45028.1|44988.1|45034.9|44994.9|45026.3|44986.3|15
1649093740000|2022-04-04 17:35:40|45024.9|44984.9|45028.1|44988.1|45029.9|44989.9|45023.1|44983.1|1
1649093760000|2022-04-04 17:36:00|45029.9|44989.9|45024.9|44984.9|45029.9|44989.9|45024.9|44984.9|4
1649093770000|2022-04-04 17:36:10|45028.1|44988.1|45028.1|44988.1|45028.1|44988.1|45028.1|44988.1|0
1649093780000|2022-04-04 17:36:20|45024.9|44984.9|45029.9|44989.9|45029.9|44989.9|45023.1|44983.1|1
1649093790000|2022-04-04 17:36:30|45019.9|44979.9|45026.3|44986.3|45029.9|44989.9|45019.9|44979.9|27
1649093800000|2022-04-04 17:36:40|45022.8|44982.8|45016.3|44976.3|45022.8|44982.8|45016.3|44976.3|4
1649093810000|2022-04-04 17:36:50|45014.6|44974.6|45006.3|44966.3|45014.6|44974.6|45006.3|44966.3|0
1649093820000|2022-04-04 17:37:00|45012.8|44972.8|45006.3|44966.3|45012.8|44972.8|45006.3|44966.3|4
1649093830000|2022-04-04 17:37:10|45003.1|44963.1|44996.3|44956.3|45003.1|44963.1|44996.3|44956.3|4
1649093840000|2022-04-04 17:37:20|||||||||4
1649093850000|2022-04-04 17:37:30|45009.2|44969.2|45024.6|44984.6|45024.6|44984.6|45009.2|44969.2|17
1649093860000|2022-04-04 17:37:40|45021.3|44981.3|45029.6|44989.6|45029.6|44989.6|45021.3|44981.3|4
1649093870000|2022-04-04 17:37:50|45039.6|44999.6|45039.6|44999.6|45039.6|44999.6|45039.6|44999.6|4
1649093880000|2022-04-04 17:38:00|45046.3|45006.3|45036.3|44996.3|45046.3|45006.3|45036.3|44996.3|6
1649093890000|2022-04-04 17:38:10|45038.1|44998.1|45038.1|44998.1|45038.1|44998.1|45038.1|44998.1|5
1649093910000|2022-04-04 17:38:30|45034.9|44994.9|45033.1|44993.1|45038.1|44998.1|45033.1|44993.1|0
1649093920000|2022-04-04 17:38:40|45038.1|44998.1|45034.9|44994.9|45039.9|44999.9|45033.1|44993.1|13
1649093930000|2022-04-04 17:38:50|45033.1|44993.1|45033.1|44993.1|45033.1|44993.1|45033.1|44993.1|0
1649093940000|2022-04-04 17:39:00|45028.1|44988.1|45024.9|44984.9|45028.1|44988.1|45024.9|44984.9|6
1649093950000|2022-04-04 17:39:10|45023.1|44983.1|45019.9|44979.9|45023.1|44983.1|45009.9|44969.9|1
1649093960000|2022-04-04 17:39:20|45018.1|44978.1|45019.9|44979.9|45019.9|44979.9|45018.1|44978.1|1
1649093970000|2022-04-04 17:39:30|45018.1|44978.1|45023.1|44983.1|45023.1|44983.1|45018.1|44978.1|2
1649093980000|2022-04-04 17:39:40|45019.9|44979.9|45026.3|44986.3|45026.3|44986.3|45019.9|44979.9|0
1649093990000|2022-04-04 17:39:50|45023.1|44983.1|45026.3|44986.3|45026.3|44986.3|45019.8|44979.8|1
1649094000000|2022-04-04 17:40:00|45023.1|44983.1|45023.1|44983.1|45023.1|44983.1|45018.1|44978.1|1
1649094010000|2022-04-04 17:40:10|45019.8|44979.8|45019.8|44979.8|45019.8|44979.8|45019.8|44979.8|0
1649094020000|2022-04-04 17:40:20|45018.1|44978.1|45018.1|44978.1|45018.1|44978.1|45018.1|44978.1|0
1649094030000|2022-04-04 17:40:30|45019.8|44979.8|45029.8|44989.8|45029.8|44989.8|45019.8|44979.8|13
1649094040000|2022-04-04 17:40:40|45033.1|44993.1|45031.3|44991.3|45036.3|44996.3|45028.1|44988.1|3
1649094050000|2022-04-04 17:40:50|45033.1|44993.1|45038.1|44998.1|45043.1|45003.1|45033.1|44993.1|10
1649094060000|2022-04-04 17:41:00|45036.3|44996.3|45043.1|45003.1|45043.1|45003.1|45036.3|44996.3|1
1649094070000|2022-04-04 17:41:10|45039.8|44999.8|45039.8|44999.8|45039.8|44999.8|45039.8|44999.8|0
1649094080000|2022-04-04 17:41:20|45043.1|45003.1|45039.8|44999.8|45043.1|45003.1|45039.8|44999.8|0
1649094100000|2022-04-04 17:41:40|45043.1|45003.1|45024.8|44984.8|45043.1|45003.1|45024.8|44984.8|19
1649094110000|2022-04-04 17:41:50|45026.6|44986.6|45029.8|44989.8|45029.8|44989.8|45026.6|44986.6|0
1649094150000|2022-04-04 17:42:30|45039.8|44999.8|45049.8|45009.8|45049.8|45009.8|45039.8|44999.8|30
1649094160000|2022-04-04 17:42:40|||||||||2
1649094170000|2022-04-04 17:42:50|45044.8|45004.8|45059.8|45019.8|45059.8|45019.8|45044.8|45004.8|17
1649094190000|2022-04-04 17:43:10|||||||||3
1649094200000|2022-04-04 17:43:20|45054.8|45014.8|45054.8|45014.8|45054.8|45014.8|45054.8|45014.8|10
1649094210000|2022-04-04 17:43:30|45056.6|45016.6|45059.8|45019.8|45059.8|45019.8|45056.6|45016.6|9
1649094220000|2022-04-04 17:43:40|45054.8|45014.8|45059.8|45019.8|45059.8|45019.8|45054.8|45014.8|4
1649094230000|2022-04-04 17:43:50|45049.8|45009.8|45054.8|45014.8|45054.8|45014.8|45049.8|45009.8|4
1649094240000|2022-04-04 17:44:00|45053|45013|45054.8|45014.8|45054.8|45014.8|45053|45013|8
1649094250000|2022-04-04 17:44:10|45056.3|45016.3|45059.8|45019.8|45059.8|45019.8|45056.3|45016.3|1
1649094260000|2022-04-04 17:44:20|45063|45023|45063|45023|45063|45023|45063|45023|0
1649094270000|2022-04-04 17:44:30|45059.8|45019.8|45054.8|45014.8|45059.8|45019.8|45053|45013|2
1649094280000|2022-04-04 17:44:40|45058|45018|45059.8|45019.8|45059.8|45019.8|45058|45018|0
1649094290000|2022-04-04 17:44:50|45079.8|45039.8|45064.8|45024.8|45084.8|45044.8|45059.8|45019.8|15
1649094300000|2022-04-04 17:45:00|45066.6|45026.6|45064.8|45024.8|45069.8|45029.8|45064.8|45024.8|2
1649094310000|2022-04-04 17:45:10|45066.6|45026.6|45071.6|45031.6|45074.8|45034.8|45066.6|45026.6|2
1649094320000|2022-04-04 17:45:20|45074.8|45034.8|45071.6|45031.6|45074.8|45034.8|45069.8|45029.8|9
1649094330000|2022-04-04 17:45:30|45068.3|45028.3|45068.3|45028.3|45073.3|45033.3|45061.6|45021.6|13
1649094340000|2022-04-04 17:45:40|45066.6|45026.6|45068.3|45028.3|45073.3|45033.3|45063.3|45023.3|15
1649094360000|2022-04-04 17:46:00|45066.6|45026.6|45076.9|45036.9|45083.3|45043.3|45066.6|45026.6|57
1649094370000|2022-04-04 17:46:10|45080.1|45040.1|45071.9|45031.9|45080.1|45040.1|45070.1|45030.1|4
1649094380000|2022-04-04 17:46:20|45075.1|45035.1|45066.9|45026.9|45075.1|45035.1|45066.9|45026.9|3
1649094390000|2022-04-04 17:46:30|45060.1|45020.1|45071.9|45031.9|45071.9|45031.9|45056.9|45016.9|17
1649094410000|2022-04-04 17:46:50|45068.6|45028.6|45066.9|45026.9|45071.9|45031.9|45066.9|45026.9|2
1649094420000|2022-04-04 17:47:00|45068.6|45028.6|45076.9|45036.9|45076.9|45036.9|45068.6|45028.6|4
1649094450000|2022-04-04 17:47:30|45078.6|45038.6|45080.1|45040.1|45080.1|45040.1|45076.9|45036.9|9
1649094460000|2022-04-04 17:47:40|45076.9|45036.9|45081.9|45041.9|45081.9|45041.9|45076.9|45036.9|2
1649094470000|2022-04-04 17:47:50|45078.6|45038.6|45086.9|45046.9|45086.9|45046.9|45078.6|45038.6|1
1649094480000|2022-04-04 17:48:00|45085.1|45045.1|45081.9|45041.9|45085.1|45045.1|45081.9|45041.9|1
1649094490000|2022-04-04 17:48:10|45078.6|45038.6|45076.9|45036.9|45078.6|45038.6|45076.9|45036.9|3
1649094500000|2022-04-04 17:48:20|45096.9|45056.9|45096.9|45056.9|45098.6|45058.6|45096.9|45056.9|2
1649094510000|2022-04-04 17:48:30|45091.9|45051.9|45088.6|45048.6|45091.9|45051.9|45088.6|45048.6|5
1649094520000|2022-04-04 17:48:40|45096.9|45056.9|45091.9|45051.9|45098.3|45058.3|45091.9|45051.9|16
1649094530000|2022-04-04 17:48:50|45095.1|45055.1|45095.1|45055.1|45095.1|45055.1|45091.9|45051.9|1
1649094540000|2022-04-04 17:49:00|45096.9|45056.9|45101.8|45061.8|45106.9|45066.9|45096.9|45056.9|3
1649094550000|2022-04-04 17:49:10|45100.1|45060.1|45100.1|45060.1|45101.8|45061.8|45096.8|45056.8|0
1649094560000|2022-04-04 17:49:20|45096.8|45056.8|45091.8|45051.8|45100.1|45060.1|45091.8|45051.8|2
1649094570000|2022-04-04 17:49:30|45095.1|45055.1|45091.8|45051.8|45095.1|45055.1|45091.8|45051.8|0
1649094580000|2022-04-04 17:49:40|45090.1|45050.1|45075.1|45035.1|45090.1|45050.1|45075.1|45035.1|13
1649094590000|2022-04-04 17:49:50|45073.3|45033.3|45073.3|45033.3|45080.1|45040.1|45073.3|45033.3|11
1649094600000|2022-04-04 17:50:00|45068.3|45028.3|45068.3|45028.3|45068.3|45028.3|45055.1|45015.1|37
1649094610000|2022-04-04 17:50:10|45058.3|45018.3|45048.3|45008.3|45059.8|45019.8|45046.5|45006.5|17
1649094620000|2022-04-04 17:50:20|45046.5|45006.5|45066.5|45026.5|45066.5|45026.5|45046.5|45006.5|14
1649094630000|2022-04-04 17:50:30|45056.5|45016.5|45056.5|45016.5|45058.3|45018.3|45056.5|45016.5|2
1649094640000|2022-04-04 17:50:40|45058.3|45018.3|45058.3|45018.3|45058.3|45018.3|45053.3|45013.3|3
1649094650000|2022-04-04 17:50:50|45063.3|45023.3|45068.3|45028.3|45068.3|45028.3|45063.3|45023.3|3
1649094660000|2022-04-04 17:51:00|45066.5|45026.5|45073.3|45033.3|45076.5|45036.5|45066.5|45026.5|0
1649094670000|2022-04-04 17:51:10|45069.8|45029.8|45059.8|45019.8|45069.8|45029.8|45059.8|45019.8|10
1649094680000|2022-04-04 17:51:20|45051.5|45011.5|45059.8|45019.8|45059.8|45019.8|45051.5|45011.5|8
1649094690000|2022-04-04 17:51:30|45064.8|45024.8|45064.8|45024.8|45069.8|45029.8|45059.8|45019.8|11
1649094700000|2022-04-04 17:51:40|45059.8|45019.8|45059.8|45019.8|45064.8|45024.8|45059.8|45019.8|10
1649094710000|2022-04-04 17:51:50|45059.7|45019.7|45059.7|45019.7|45059.7|45019.7|45059.7|45019.7|0
1649094720000|2022-04-04 17:52:00|45064.7|45024.7|45059.7|45019.7|45064.7|45024.7|45059.7|45019.7|5
1649094730000|2022-04-04 17:52:10|45061.5|45021.5|45074.7|45034.7|45076.2|45036.2|45061.5|45021.5|18
1649094740000|2022-04-04 17:52:20|45073|45033|45069.7|45029.7|45074.7|45034.7|45069.7|45029.7|2
1649094750000|2022-04-04 17:52:30|45059.7|45019.7|45059.7|45019.7|45059.7|45019.7|45059.7|45019.7|10
1649094760000|2022-04-04 17:52:40|45061.5|45021.5|45059.7|45019.7|45064.7|45024.7|45059.7|45019.7|0
1649094780000|2022-04-04 17:53:00|45051.5|45011.5|45056.5|45016.5|45056.5|45016.5|45051.5|45011.5|3
1649094790000|2022-04-04 17:53:10|45061.5|45021.5|45061.5|45021.5|45061.5|45021.5|45056.5|45016.5|0
1649094800000|2022-04-04 17:53:20|45059.7|45019.7|45046.5|45006.5|45059.7|45019.7|45044.7|45004.7|2
1649094810000|2022-04-04 17:53:30|45044.7|45004.7|45026.5|44986.5|45046.5|45006.5|45024.7|44984.7|11
1649094820000|2022-04-04 17:53:40|45021.5|44981.5|45036.5|44996.5|45036.5|44996.5|45018.3|44978.3|9
1649094830000|2022-04-04 17:53:50|45048.3|45008.3|45051.5|45011.5|45053.3|45013.3|45048.3|45008.3|13
1649094840000|2022-04-04 17:54:00|45048.3|45008.3|45048.3|45008.3|45048.3|45008.3|45048.3|45008.3|1
1649094850000|2022-04-04 17:54:10|45046.5|45006.5|45043.3|45003.3|45046.5|45006.5|45043.3|45003.3|1
1649094860000|2022-04-04 17:54:20|45051.5|45011.5|45078.3|45038.3|45078.3|45038.3|45051.5|45011.5|16
1649094870000|2022-04-04 17:54:30|45073.3|45033.3|45078.3|45038.3|45078.3|45038.3|45068.3|45028.3|6
1649094880000|2022-04-04 17:54:40|45083.3|45043.3|45063.3|45023.3|45083.3|45043.3|45056.8|45016.8|7
1649094890000|2022-04-04 17:54:50|45056.5|45016.5|45053.3|45013.3|45058.3|45018.3|45053.3|45013.3|1
1649094900000|2022-04-04 17:55:00|45058.3|45018.3|45043.3|45003.3|45058.3|45018.3|45043.3|45003.3|11
1649094910000|2022-04-04 17:55:10|||||||||5
1649094930000|2022-04-04 17:55:30|||||||||1
1649094940000|2022-04-04 17:55:40|45046.5|45006.5|45043.3|45003.3|45046.5|45006.5|45043.3|45003.3|0
1649094950000|2022-04-04 17:55:50|45053.3|45013.3|45061.8|45021.8|45068.3|45028.3|45053.3|45013.3|35
1649094960000|2022-04-04 17:56:00|45060|45020|45061.8|45021.8|45061.8|45021.8|45060|45020|7
1649094970000|2022-04-04 17:56:10|45060|45020|45063.3|45023.3|45063.3|45023.3|45060|45020|2
1649094980000|2022-04-04 17:56:20|45053.3|45013.3|45048.2|45008.2|45053.3|45013.3|45045|45005|11
1649094990000|2022-04-04 17:56:30|45056.5|45016.5|45053.2|45013.2|45056.5|45016.5|45053.2|45013.2|2
1649095000000|2022-04-04 17:56:40|45048.2|45008.2|45048.2|45008.2|45048.2|45008.2|45048.2|45008.2|5
1649095010000|2022-04-04 17:56:50|45053.2|45013.2|45053.2|45013.2|45056.5|45016.5|45048.2|45008.2|0
1649095020000|2022-04-04 17:57:00|45050|45010|45053.2|45013.2|45056.5|45016.5|45050|45010|20
1649095030000|2022-04-04 17:57:10|45050|45010|45048.2|45008.2|45053.2|45013.2|45048.2|45008.2|4
1649095040000|2022-04-04 17:57:20|45046.5|45006.5|45043.2|45003.2|45046.5|45006.5|45043.2|45003.2|1
1649095050000|2022-04-04 17:57:30|45048.2|45008.2|45053.2|45013.2|45053.2|45013.2|45048.2|45008.2|1
1649095060000|2022-04-04 17:57:40|45056.5|45016.5|45056.5|45016.5|45056.5|45016.5|45053.2|45013.2|0
1649095070000|2022-04-04 17:57:50|45053.2|45013.2|45056.5|45016.5|45056.5|45016.5|45053.2|45013.2|46
1649095080000|2022-04-04 17:58:00|||||||||8
1649095090000|2022-04-04 17:58:10|45073.2|45033.2|45083.2|45043.2|45093.2|45053.2|45073.2|45033.2|31
1649095100000|2022-04-04 17:58:20|45078.2|45038.2|45076.5|45036.5|45078.2|45038.2|45076.5|45036.5|1
1649095110000|2022-04-04 17:58:30|45073.2|45033.2|45073.2|45033.2|45073.2|45033.2|45073.2|45033.2|0
1649095120000|2022-04-04 17:58:40|45063.2|45023.2|45053.2|45013.2|45063.2|45023.2|45053.2|45013.2|5
1649095130000|2022-04-04 17:58:50|45079.7|45039.7|45073.2|45033.2|45079.7|45039.7|45073.2|45033.2|4
1649095140000|2022-04-04 17:59:00|45068.2|45028.2|45073.2|45033.2|45073.2|45033.2|45068.2|45028.2|2
1649095150000|2022-04-04 17:59:10|45078.2|45038.2|45076.5|45036.5|45081.5|45041.5|45073.2|45033.2|4
1649095160000|2022-04-04 17:59:20|45073.2|45033.2|45068.2|45028.2|45079.7|45039.7|45066.5|45026.5|12
1649095170000|2022-04-04 17:59:30|45066.5|45026.5|45068.2|45028.2|45068.2|45028.2|45066.5|45026.5|0
1649095180000|2022-04-04 17:59:40|45071.5|45031.5|45068.2|45028.2|45071.5|45031.5|45068.2|45028.2|0
1649095190000|2022-04-04 17:59:50|45066.5|45026.5|45068.2|45028.2|45073.2|45033.2|45066.5|45026.5|3
1649095200000|2022-04-04 18:00:00|45066.5|45026.5|45071.4|45031.4|45073.2|45033.2|45066.5|45026.5|2
1649095210000|2022-04-04 18:00:10|45068.2|45028.2|45073.2|45033.2|45073.2|45033.2|45068.2|45028.2|4
1649095220000|2022-04-04 18:00:20|45079.7|45039.7|45078.2|45038.2|45081.4|45041.4|45078.2|45038.2|3
1649095230000|2022-04-04 18:00:30|45081.8|45041.8|45088.2|45048.2|45088.2|45048.2|45075|45035|22
1649095240000|2022-04-04 18:00:40|45095|45055|45095|45055|45095|45055|45086.8|45046.8|2
1649095250000|2022-04-04 18:00:50|45091.7|45051.7|45086.7|45046.7|45091.7|45051.7|45086.7|45046.7|1
1649095260000|2022-04-04 18:01:00|45091.7|45051.7|45096.7|45056.7|45101.7|45061.7|45086.7|45046.7|4
1649095270000|2022-04-04 18:01:10|45106.7|45066.7|45091.7|45051.7|45106.7|45066.7|45091.7|45051.7|10
1649095280000|2022-04-04 18:01:20|45090|45050|45088.5|45048.5|45091.7|45051.7|45081.7|45041.7|5
1649095290000|2022-04-04 18:01:30|45091.7|45051.7|45101.7|45061.7|45101.7|45061.7|45091.7|45051.7|2
1649095300000|2022-04-04 18:01:40|45100|45060|45091.7|45051.7|45100|45060|45091.7|45051.7|1
1649095310000|2022-04-04 18:01:50|45090|45050|45086.7|45046.7|45090|45050|45086.7|45046.7|0
1649095320000|2022-04-04 18:02:00|45076.7|45036.7|45056.7|45016.7|45081.7|45041.7|45056.7|45016.7|11
1649095330000|2022-04-04 18:02:10|45061.7|45021.7|45066.7|45026.7|45066.7|45026.7|45060|45020|3
1649095340000|2022-04-04 18:02:20|45071.7|45031.7|45076.7|45036.7|45076.7|45036.7|45071.7|45031.7|1
1649095350000|2022-04-04 18:02:30|45081.7|45041.7|45081.7|45041.7|45081.7|45041.7|45081.7|45041.7|1
1649095360000|2022-04-04 18:02:40|45086.7|45046.7|45081.7|45041.7|45086.7|45046.7|45081.7|45041.7|12
1649095370000|2022-04-04 18:02:50|45086.7|45046.7|45090|45050|45090|45050|45086.7|45046.7|0
1649095380000|2022-04-04 18:03:00|45091.7|45051.7|45091.7|45051.7|45091.7|45051.7|45090|45050|4
1649095390000|2022-04-04 18:03:10|45090|45050|45076.7|45036.7|45090|45050|45061.7|45021.7|4
1649095400000|2022-04-04 18:03:20|45086.7|45046.7|45090|45050|45090|45050|45086.7|45046.7|88
1649095410000|2022-04-04 18:03:30|45086.7|45046.7|45101.7|45061.7|45101.7|45061.7|45086.7|45046.7|41
1649095420000|2022-04-04 18:03:40|45096.7|45056.7|45091.7|45051.7|45096.7|45056.7|45086.7|45046.7|5
1649095430000|2022-04-04 18:03:50|45090|45050|45056.7|45016.7|45090|45050|45056.7|45016.7|6
1649095440000|2022-04-04 18:04:00|45061.7|45021.7|45066.7|45026.7|45066.7|45026.7|45056.7|45016.7|11
1649095450000|2022-04-04 18:04:10|45073.2|45033.2|45065|45025|45076.7|45036.7|45061.7|45021.7|5
1649095460000|2022-04-04 18:04:20|45061.7|45021.7|45066.7|45026.7|45069.9|45029.9|45056.7|45016.7|6
1649095470000|2022-04-04 18:04:30|45068.5|45028.5|45071.7|45031.7|45071.7|45031.7|45068.5|45028.5|6
1649095480000|2022-04-04 18:04:40|45068.5|45028.5|45056.7|45016.7|45068.5|45028.5|45056.7|45016.7|3
1649095490000|2022-04-04 18:04:50|45058.5|45018.5|45066.7|45026.7|45066.7|45026.7|45058.5|45018.5|2
1649095500000|2022-04-04 18:05:00|45063.5|45023.5|45066.7|45026.7|45066.7|45026.7|45056.7|45016.7|5
1649095510000|2022-04-04 18:05:10|45064.9|45024.9|45056.7|45016.7|45064.9|45024.9|45056.7|45016.7|5
1649095520000|2022-04-04 18:05:20|45061.7|45021.7|45066.7|45026.7|45066.7|45026.7|45061.7|45021.7|19
1649095530000|2022-04-04 18:05:30|||||||||9
1649095550000|2022-04-04 18:05:50|45059.9|45019.9|45056.7|45016.7|45061.7|45021.7|45056.7|45016.7|8
1649095560000|2022-04-04 18:06:00|45061.7|45021.7|45056.7|45016.7|45061.7|45021.7|45056.7|45016.7|4
1649095570000|2022-04-04 18:06:10|45061.7|45021.7|45061.7|45021.7|45061.7|45021.7|45061.7|45021.7|9
1649095580000|2022-04-04 18:06:20|45059.9|45019.9|45061.7|45021.7|45061.7|45021.7|45056.7|45016.7|4
1649095590000|2022-04-04 18:06:30|45104.9|45064.9|45099.9|45059.9|45104.9|45064.9|45093.2|45053.2|4
1649095600000|2022-04-04 18:06:40|45096.7|45056.7|45089.9|45049.9|45099.9|45059.9|45089.9|45049.9|11
1649095610000|2022-04-04 18:06:50|45086.7|45046.7|45066.7|45026.7|45089.9|45049.9|45066.7|45026.7|8
1649095620000|2022-04-04 18:07:00|45059.9|45019.9|45053.2|45013.2|45059.9|45019.9|45053.2|45013.2|78
1649095630000|2022-04-04 18:07:10|45043.2|45003.2|45043.2|45003.2|45043.2|45003.2|45043.2|45003.2|5
1649095640000|2022-04-04 18:07:20|45033.2|44993.2|45043.2|45003.2|45043.2|45003.2|45033.2|44993.2|16
1649095650000|2022-04-04 18:07:30|45053.2|45013.2|45056.4|45016.4|45056.4|45016.4|45053.2|45013.2|1
1649095660000|2022-04-04 18:07:40|45053.2|45013.2|45053.2|45013.2|45053.2|45013.2|45043.2|45003.2|21
1649095670000|2022-04-04 18:07:50|45049.9|45009.9|45053.2|45013.2|45053.2|45013.2|45049.9|45009.9|2
1649095680000|2022-04-04 18:08:00|45063.2|45023.2|45063.2|45023.2|45063.2|45023.2|45063.2|45023.2|5
1649095690000|2022-04-04 18:08:10|45063.1|45023.1|45063.1|45023.1|45063.1|45023.1|45063.1|45023.1|35
1649095700000|2022-04-04 18:08:20|||||||||13
1649095710000|2022-04-04 18:08:30|45053.1|45013.1|45053.1|45013.1|45053.1|45013.1|45053.1|45013.1|1
1649095720000|2022-04-04 18:08:40|||||||||2
1649095730000|2022-04-04 18:08:50|45056.4|45016.4|45053.1|45013.1|45056.4|45016.4|45053.1|45013.1|3
1649095740000|2022-04-04 18:09:00|45054.9|45014.9|45063.1|45023.1|45063.1|45023.1|45053.1|45013.1|10
1649095760000|2022-04-04 18:09:20|45059.9|45019.9|45059.9|45019.9|45063.1|45023.1|45059.9|45019.9|2
1649095770000|2022-04-04 18:09:30|45063.1|45023.1|45086.7|45046.7|45086.7|45046.7|45059.9|45019.9|29
1649095780000|2022-04-04 18:09:40|45083.1|45043.1|45069.9|45029.9|45083.1|45043.1|45069.9|45029.9|17
1649095790000|2022-04-04 18:09:50|45074.9|45034.9|45086.7|45046.7|45086.7|45046.7|45071.7|45031.7|9
1649095800000|2022-04-04 18:10:00|45079.9|45039.9|45076.7|45036.7|45079.9|45039.9|45076.7|45036.7|7
1649095810000|2022-04-04 18:10:10|45074.9|45034.9|45074.9|45034.9|45074.9|45034.9|45074.9|45034.9|6
1649095820000|2022-04-04 18:10:20|45076.7|45036.7|45073.1|45033.1|45079.9|45039.9|45073.1|45033.1|4
1649095830000|2022-04-04 18:10:30|45049.9|45009.9|45056.7|45016.7|45056.7|45016.7|45049.9|45009.9|8
1649095840000|2022-04-04 18:10:40|45054.9|45014.9|45049.9|45009.9|45054.9|45014.9|45049.9|45009.9|2
1649095860000|2022-04-04 18:11:00|45059.9|45019.9|45066.7|45026.7|45069.9|45029.9|45059.9|45019.9|11
1649095870000|2022-04-04 18:11:10|45059.9|45019.9|45066.7|45026.7|45066.7|45026.7|45059.9|45019.9|16
1649095880000|2022-04-04 18:11:20|||||||||8
1649095890000|2022-04-04 18:11:30|45056.7|45016.7|45066.7|45026.7|45066.7|45026.7|45056.7|45016.7|3
1649095900000|2022-04-04 18:11:40|45059.9|45019.9|45056.7|45016.7|45061.7|45021.7|45056.7|45016.7|11
1649095920000|2022-04-04 18:12:00|||||||||3
1649095930000|2022-04-04 18:12:10|45066.7|45026.7|45086.7|45046.7|45086.7|45046.7|45066.7|45026.7|119
1649095940000|2022-04-04 18:12:20|45089.9|45049.9|45081.6|45041.6|45089.9|45049.9|45076.6|45036.6|10
1649095950000|2022-04-04 18:12:30|45079.9|45039.9|45089.9|45049.9|45089.9|45049.9|45079.9|45039.9|2
1649095960000|2022-04-04 18:12:40|45086.6|45046.6|45074.9|45034.9|45086.6|45046.6|45074.9|45034.9|8
1649095970000|2022-04-04 18:12:50|45071.6|45031.6|45089.9|45049.9|45089.9|45049.9|45071.6|45031.6|30
1649095980000|2022-04-04 18:13:00|45076.6|45036.6|45046.6|45006.6|45076.6|45036.6|45046.6|45006.6|33
1649095990000|2022-04-04 18:13:10|45054.9|45014.9|45046.6|45006.6|45054.9|45014.9|45046.6|45006.6|11
1649096000000|2022-04-04 18:13:20|45051.6|45011.6|45059.9|45019.9|45059.9|45019.9|45046.6|45006.6|18
1649096010000|2022-04-04 18:13:30|45063.1|45023.1|45068.1|45028.1|45068.1|45028.1|45063.1|45023.1|10
1649096020000|2022-04-04 18:13:40|45066.3|45026.3|45078.1|45038.1|45078.1|45038.1|45059.9|45019.9|41
1649096030000|2022-04-04 18:13:50|45086.3|45046.3|45078.1|45038.1|45093.1|45053.1|45073.1|45033.1|39
1649096040000|2022-04-04 18:14:00|45069.6|45029.6|45043.1|45003.1|45069.6|45029.6|45023.1|44983.1|74
1649096050000|2022-04-04 18:14:10|45046.3|45006.3|45063.1|45023.1|45073.1|45033.1|45041.3|45001.3|114
1649096060000|2022-04-04 18:14:20|45066.3|45026.3|45058.1|45018.1|45073.1|45033.1|45053.1|45013.1|85
1649096070000|2022-04-04 18:14:30|45063.1|45023.1|45059.9|45019.9|45076.6|45036.6|45056.6|45016.6|72
1649096080000|2022-04-04 18:14:40|45066.6|45026.6|45054.9|45014.9|45066.6|45026.6|45036.6|44996.6|98
1649096090000|2022-04-04 18:14:50|45046.6|45006.6|45058.1|45018.1|45058.1|45018.1|45036.6|44996.6|140
1649096100000|2022-04-04 18:15:00|45059.9|45019.9|45066.6|45026.6|45066.6|45026.6|45054.9|45014.9|37
1649096110000|2022-04-04 18:15:10|45059.9|45019.9|45056.6|45016.6|45059.9|45019.9|45056.6|45016.6|16
1649096120000|2022-04-04 18:15:20|45059.9|45019.9|45066.6|45026.6|45071.6|45031.6|45059.9|45019.9|30
1649096130000|2022-04-04 18:15:30|45069.9|45029.9|45079.9|45039.9|45084.9|45044.9|45066.6|45026.6|13
1649096140000|2022-04-04 18:15:40|45076.6|45036.6|45079.9|45039.9|45084.9|45044.9|45076.6|45036.6|31
1649096150000|2022-04-04 18:15:50|45083.1|45043.1|45069.9|45029.9|45086.6|45046.6|45069.9|45029.9|30
1649096160000|2022-04-04 18:16:00|45073.4|45033.4|45086.6|45046.6|45086.6|45046.6|45073.4|45033.4|24
1649096170000|2022-04-04 18:16:10|45089.9|45049.9|45089.8|45049.8|45089.9|45049.9|45089.8|45049.8|24
1649096180000|2022-04-04 18:16:20|45093.1|45053.1|45089.8|45049.8|45093.1|45053.1|45089.8|45049.8|30
1649096190000|2022-04-04 18:16:30|45086.6|45046.6|45083.1|45043.1|45086.6|45046.6|45083.1|45043.1|13
1649096200000|2022-04-04 18:16:40|45076.6|45036.6|45076.6|45036.6|45083.1|45043.1|45076.6|45036.6|2
1649096210000|2022-04-04 18:16:50|45083.1|45043.1|45079.8|45039.8|45083.1|45043.1|45069.8|45029.8|3
1649096220000|2022-04-04 18:17:00|45083.1|45043.1|45084.8|45044.8|45086.6|45046.6|45083.1|45043.1|9
1649096230000|2022-04-04 18:17:10|45086.6|45046.6|45083.1|45043.1|45086.6|45046.6|45079.8|45039.8|1
1649096240000|2022-04-04 18:17:20|45068.1|45028.1|45074.8|45034.8|45074.8|45034.8|45068.1|45028.1|5
1649096250000|2022-04-04 18:17:30|45078.1|45038.1|45088.1|45048.1|45093.1|45053.1|45078.1|45038.1|11
1649096260000|2022-04-04 18:17:40|45084.8|45044.8|45066.6|45026.6|45084.8|45044.8|45064.8|45024.8|1
1649096270000|2022-04-04 18:17:50|45064.8|45024.8|45064.8|45024.8|45064.8|45024.8|45064.8|45024.8|0
1649096280000|2022-04-04 18:18:00|45066.6|45026.6|45089.8|45049.8|45089.8|45049.8|45066.6|45026.6|2
1649096290000|2022-04-04 18:18:10|45086.6|45046.6|45093.1|45053.1|45093.1|45053.1|45086.6|45046.6|1
1649096300000|2022-04-04 18:18:20|||||||||13
1649096310000|2022-04-04 18:18:30|45089.8|45049.8|45076.6|45036.6|45089.8|45049.8|45074.8|45034.8|12
1649096320000|2022-04-04 18:18:40|45071.6|45031.6|45074.8|45034.8|45074.8|45034.8|45071.6|45031.6|2
1649096330000|2022-04-04 18:18:50|45076.6|45036.6|45074.8|45034.8|45076.6|45036.6|45074.8|45034.8|1
1649096340000|2022-04-04 18:19:00|45066.6|45026.6|45069.8|45029.8|45069.8|45029.8|45066.6|45026.6|0
1649096350000|2022-04-04 18:19:10|45066.6|45026.6|45066.6|45026.6|45074.8|45034.8|45066.6|45026.6|6
1649096360000|2022-04-04 18:19:20|45071.6|45031.6|45063.1|45023.1|45073.4|45033.4|45063.1|45023.1|15
1649096370000|2022-04-04 18:19:30|45068.4|45028.4|45074.8|45034.8|45074.8|45034.8|45068.4|45028.4|3
1649096380000|2022-04-04 18:19:40|45064.8|45024.8|45056.6|45016.6|45066.6|45026.6|45056.6|45016.6|11
1649096390000|2022-04-04 18:19:50|45059.8|45019.8|45056.6|45016.6|45059.8|45019.8|45056.6|45016.6|7
1649116800000|2022-04-05 00:00:00|45115.7|45035.7|45062.2|45022.2|45115.7|45070.7|45052.2|45012.2|21
1649116810000|2022-04-05 00:00:10|45063.9|45023.9|45038.9|44998.9|45063.9|45023.9|45037.2|44997.2|35
1649116820000|2022-04-05 00:00:20|45042.2|45002.2|45042.2|45002.2|45042.2|45002.2|45040.4|45000.4|1
1649116830000|2022-04-05 00:00:30|45043.9|45003.9|45090.4|45050.4|45097.2|45057.2|45043.9|45003.9|6
1649116840000|2022-04-05 00:00:40|45097.2|45057.2|45109.2|45069.2|45109.2|45069.2|45097.2|45057.2|8
1649116850000|2022-04-05 00:00:50|45122.2|45082.2|45123.9|45083.9|45128.9|45088.9|45122.2|45082.2|2
1649116860000|2022-04-05 00:01:00|45127.2|45087.2|45088.9|45048.9|45132.2|45092.2|45085.4|45045.4|6
1649116870000|2022-04-05 00:01:10|45087.2|45047.2|45083.9|45043.9|45088.9|45048.9|45070.4|45030.4|7
1649116880000|2022-04-05 00:01:20|45088.9|45048.9|45088.9|45048.9|45088.9|45048.9|45088.9|45048.9|0
1649116890000|2022-04-05 00:01:30|45115.6|45075.6|45118.9|45078.9|45122.2|45082.2|45115.6|45075.6|2
1649116900000|2022-04-05 00:01:40|45117.2|45077.2|45138.9|45098.9|45142.2|45102.2|45117.2|45077.2|11
1649116910000|2022-04-05 00:01:50|45143.9|45103.9|45158.9|45118.9|45158.9|45118.9|45138.9|45098.9|2
1649116920000|2022-04-05 00:02:00|45162.1|45122.1|45167.1|45127.1|45170.4|45130.4|45162.1|45122.1|11
1649116930000|2022-04-05 00:02:10|45182.1|45142.1|45207.1|45167.1|45218.9|45178.9|45182.1|45142.1|7
1649116950000|2022-04-05 00:02:30|45197.1|45157.1|45198.9|45158.9|45200.9|45160.9|45190.6|45150.6|7
1649116960000|2022-04-05 00:02:40|45200.6|45160.6|45208.9|45168.9|45208.9|45168.9|45200.6|45160.6|1
1649116970000|2022-04-05 00:02:50|45212.1|45172.1|45203.9|45163.9|45212.1|45172.1|45203.9|45163.9|1
1649116980000|2022-04-05 00:03:00|45193.6|45153.6|45187.1|45147.1|45193.6|45153.6|45185.4|45145.4|2
1649117000000|2022-04-05 00:03:20|45190.4|45150.4|45190.4|45150.4|45190.4|45150.4|45190.4|45150.4|0
1649117010000|2022-04-05 00:03:30|45192.1|45152.1|45187.1|45147.1|45193.9|45153.9|45185.4|45145.4|3
1649117020000|2022-04-05 00:03:40|45192.1|45152.1|45178.9|45138.9|45192.1|45152.1|45178.9|45138.9|3
1649117030000|2022-04-05 00:03:50|45180.6|45140.6|45172.1|45132.1|45180.6|45140.6|45172.1|45132.1|1
1649117040000|2022-04-05 00:04:00|45168.9|45128.9|45170.4|45130.4|45170.4|45130.4|45165.4|45125.4|5
1649117050000|2022-04-05 00:04:10|45165.4|45125.4|45165.4|45125.4|45170.4|45130.4|45165.4|45125.4|0
1649117070000|2022-04-05 00:04:30|45168.6|45128.6|45163.9|45123.9|45172.1|45132.1|45163.9|45123.9|1
1649117080000|2022-04-05 00:04:40|45165.6|45125.6|45165.6|45125.6|45165.6|45125.6|45165.6|45125.6|0
1649117090000|2022-04-05 00:04:50|45168.9|45128.9|45173.9|45133.9|45173.9|45133.9|45168.9|45128.9|0
1649117100000|2022-04-05 00:05:00|45187.1|45147.1|45210.6|45170.6|45210.6|45170.6|45187.1|45147.1|10
1649117110000|2022-04-05 00:05:10|45205.6|45165.6|45210.6|45170.6|45210.6|45170.6|45203.9|45163.9|2
1649117120000|2022-04-05 00:05:20|45213.9|45173.9|45210.6|45170.6|45213.9|45173.9|45210.6|45170.6|0
1649117130000|2022-04-05 00:05:30|45213.9|45173.9|45210.6|45170.6|45213.9|45173.9|45200.6|45160.6|1
1649117140000|2022-04-05 00:05:40|45213.9|45173.9|45198.9|45158.9|45213.9|45173.9|45198.9|45158.9|0
1649117150000|2022-04-05 00:05:50|45203.9|45163.9|45208.9|45168.9|45212.1|45172.1|45203.9|45163.9|2
1649117160000|2022-04-05 00:06:00|45203.9|45163.9|45193.9|45153.9|45203.9|45163.9|45193.9|45153.9|3
1649117170000|2022-04-05 00:06:10|45208.9|45168.9|45183.9|45143.9|45208.9|45168.9|45183.9|45143.9|3
1649117180000|2022-04-05 00:06:20|45197.1|45157.1|45197.1|45157.1|45197.1|45157.1|45197.1|45157.1|1
1649117190000|2022-04-05 00:06:30|45193.9|45153.9|45185.6|45145.6|45193.9|45153.9|45185.6|45145.6|0
1649117200000|2022-04-05 00:06:40|45183.9|45143.9|45183.9|45143.9|45183.9|45143.9|45183.9|45143.9|0
1649117220000|2022-04-05 00:07:00|45177.1|45137.1|45178.9|45138.9|45178.9|45138.9|45177.1|45137.1|0
1649117230000|2022-04-05 00:07:10|45167.1|45127.1|45178.9|45138.9|45178.9|45138.9|45167.1|45127.1|1
1649117240000|2022-04-05 00:07:20|45180.6|45140.6|45185.6|45145.6|45185.6|45145.6|45180.6|45140.6|0
1649117260000|2022-04-05 00:07:40|45183.8|45143.8|45177.1|45137.1|45183.8|45143.8|45177.1|45137.1|1
1649117270000|2022-04-05 00:07:50|45173.8|45133.8|45173.8|45133.8|45173.8|45133.8|45173.8|45133.8|0
1649117280000|2022-04-05 00:08:00|45175.6|45135.6|45178.8|45138.8|45178.8|45138.8|45175.6|45135.6|3
1649117290000|2022-04-05 00:08:10|45180.6|45140.6|45180.6|45140.6|45180.6|45140.6|45180.6|45140.6|0
1649117310000|2022-04-05 00:08:30|45185.6|45145.6|45185.6|45145.6|45185.6|45145.6|45185.6|45145.6|0
1649117320000|2022-04-05 00:08:40|45182.3|45142.3|45180.6|45140.6|45182.3|45142.3|45180.6|45140.6|0
1649117330000|2022-04-05 00:08:50|45185.6|45145.6|45183.8|45143.8|45185.6|45145.6|45183.8|45143.8|1
1649117340000|2022-04-05 00:09:00|45180.6|45140.6|45167.1|45127.1|45180.6|45140.6|45167.1|45127.1|1
1649117350000|2022-04-05 00:09:10|45170.6|45130.6|45168.8|45128.8|45170.6|45130.6|45168.8|45128.8|0
1649117400000|2022-04-05 00:10:00|45163.8|45123.8|45160.6|45120.6|45163.8|45123.8|45158.8|45118.8|3
1649117440000|2022-04-05 00:10:40|45162.3|45122.3|45162.3|45122.3|45162.3|45122.3|45162.3|45122.3|0
1649117450000|2022-04-05 00:10:50|45170.6|45130.6|45170.6|45130.6|45170.6|45130.6|45170.6|45130.6|0
1649117460000|2022-04-05 00:11:00|45168.8|45128.8|45153.8|45113.8|45168.8|45128.8|45153.8|45113.8|1
1649117470000|2022-04-05 00:11:10|45155.6|45115.6|45155.6|45115.6|45155.6|45115.6|45155.6|45115.6|1
1649117480000|2022-04-05 00:11:20|45160.6|45120.6|45165.6|45125.6|45165.6|45125.6|45160.6|45120.6|0
1649117490000|2022-04-05 00:11:30|45168.8|45128.8|45168.8|45128.8|45168.8|45128.8|45168.8|45128.8|1
1649117510000|2022-04-05 00:11:50|45167.1|45127.1|45167.1|45127.1|45167.1|45127.1|45167.1|45127.1|0
1649117520000|2022-04-05 00:12:00|45158.8|45118.8|45158.8|45118.8|45160.6|45120.6|45158.8|45118.8|0
1649117530000|2022-04-05 00:12:10|45160.6|45120.6|45160.6|45120.6|45160.6|45120.6|45160.6|45120.6|0
1649117540000|2022-04-05 00:12:20|45158.8|45118.8|45158.8|45118.8|45158.8|45118.8|45158.8|45118.8|0
1649117560000|2022-04-05 00:12:40|45155.5|45115.5|45158.8|45118.8|45158.8|45118.8|45155.5|45115.5|0
1649117570000|2022-04-05 00:12:50|45155.5|45115.5|45153.8|45113.8|45158.8|45118.8|45153.8|45113.8|0
1649117580000|2022-04-05 00:13:00|45147.1|45107.1|45142.1|45102.1|45147.1|45107.1|45142.1|45102.1|1
1649117590000|2022-04-05 00:13:10|45147.1|45107.1|45142.1|45102.1|45147.1|45107.1|45142.1|45102.1|2
1649117610000|2022-04-05 00:13:30|45142|45102|45128.8|45088.8|45142|45102|45128.8|45088.8|1
1649117700000|2022-04-05 00:15:00|45130.5|45090.5|45128.8|45088.8|45130.5|45090.5|45128.8|45088.8|1
1649117710000|2022-04-05 00:15:10|45118.8|45078.8|45118.8|45078.8|45118.8|45078.8|45118.8|45078.8|0
1649117740000|2022-04-05 00:15:40|45117|45077|45117|45077|45117|45077|45117|45077|0
1649117760000|2022-04-05 00:16:00|45115.3|45075.3|45098.8|45058.8|45115.3|45075.3|45098.8|45058.8|2
1649117780000|2022-04-05 00:16:20|45100.5|45060.5|45108.8|45068.8|45108.8|45068.8|45100.5|45060.5|0
1649117800000|2022-04-05 00:16:40|45112|45072|45108.8|45068.8|45113.8|45073.8|45108.8|45068.8|0
1649117810000|2022-04-05 00:16:50|45112|45072|45108.8|45068.8|45112|45072|45108.8|45068.8|0
1649117820000|2022-04-05 00:17:00|45112|45072|45112|45072|45112|45072|45107|45067|1
1649117830000|2022-04-05 00:17:10|45108.8|45068.8|45108.8|45068.8|45108.8|45068.8|45108.8|45068.8|0
1649117860000|2022-04-05 00:17:40|45112|45072|45108.8|45068.8|45112|45072|45108.8|45068.8|0
1649117870000|2022-04-05 00:17:50|45112|45072|45112|45072|45112|45072|45112|45072|0
1649117880000|2022-04-05 00:18:00|45113.8|45073.8|45118.8|45078.8|45118.8|45078.8|45113.8|45073.8|0
1649117890000|2022-04-05 00:18:10|45120.5|45080.5|45140.5|45100.5|45140.5|45100.5|45120.5|45080.5|1
1649117900000|2022-04-05 00:18:20|45138.8|45098.8|45138.8|45098.8|45138.8|45098.8|45138.8|45098.8|0
1649117920000|2022-04-05 00:18:40|45138.7|45098.7|45138.7|45098.7|45138.7|45098.7|45133.7|45093.7|0
1649117930000|2022-04-05 00:18:50|45133.7|45093.7|45128.7|45088.7|45138.7|45098.7|45128.7|45088.7|0
1649117940000|2022-04-05 00:19:00|45127|45087|45107|45067|45127|45087|45107|45067|6
1649117950000|2022-04-05 00:19:10|45112|45072|45112|45072|45112|45072|45112|45072|0
1649118000000|2022-04-05 00:20:00|45110.2|45070.2|45110.2|45070.2|45110.2|45070.2|45110.2|45070.2|0
1649118010000|2022-04-05 00:20:10|45105.2|45065.2|45102|45062|45105.2|45065.2|45102|45062|0
1649118020000|2022-04-05 00:20:20|45092|45052|45092|45052|45092|45052|45092|45052|1
1649118030000|2022-04-05 00:20:30|45097|45057|45097|45057|45097|45057|45097|45057|0
1649118040000|2022-04-05 00:20:40|45098.7|45058.7|45097|45057|45098.7|45058.7|45097|45057|0
1649118050000|2022-04-05 00:20:50|45098.7|45058.7|45098.7|45058.7|45098.7|45058.7|45098.7|45058.7|0
1649118060000|2022-04-05 00:21:00|45097|45057|45093.7|45053.7|45097|45057|45093.7|45053.7|0
1649118080000|2022-04-05 00:21:20|45098.7|45058.7|45102|45062|45102|45062|45097|45057|3
1649118090000|2022-04-05 00:21:30|45098.7|45058.7|45118.7|45078.7|45118.7|45078.7|45098.7|45058.7|5
1649118100000|2022-04-05 00:21:40|45117|45077|45117|45077|45117|45077|45117|45077|0
1649118110000|2022-04-05 00:21:50|45118.7|45078.7|45108.7|45068.7|45118.7|45078.7|45108.7|45068.7|0
1649118120000|2022-04-05 00:22:00|45107|45067|45102|45062|45107|45067|45102|45062|0
1649118130000|2022-04-05 00:22:10|45103.7|45063.7|45108.7|45068.7|45108.7|45068.7|45102|45062|0
1649118160000|2022-04-05 00:22:40|45118.7|45078.7|45117|45077|45118.7|45078.7|45113.7|45073.7|0
1649118170000|2022-04-05 00:22:50|45113.7|45073.7|45108.7|45068.7|45113.7|45073.7|45108.7|45068.7|0
1649118180000|2022-04-05 00:23:00|45112|45072|45117|45077|45117|45077|45108.7|45068.7|0
1649118190000|2022-04-05 00:23:10|45108.7|45068.7|45108.7|45068.7|45108.7|45068.7|45108.7|45068.7|0
1649118200000|2022-04-05 00:23:20|45112|45072|45112|45072|45112|45072|45112|45072|0
1649118210000|2022-04-05 00:23:30|45108.7|45068.7|45113.7|45073.7|45113.7|45073.7|45108.7|45068.7|0
1649118230000|2022-04-05 00:23:50|45115.5|45075.5|45115.5|45075.5|45115.5|45075.5|45115.5|45075.5|1
1649118240000|2022-04-05 00:24:00|45118.7|45078.7|45118.7|45078.7|45118.7|45078.7|45118.7|45078.7|0
1649118260000|2022-04-05 00:24:20|45120.4|45080.4|45118.7|45078.7|45120.4|45080.4|45118.7|45078.7|1
1649118280000|2022-04-05 00:24:40|45113.7|45073.7|45107|45067|45117|45077|45107|45067|2
1649118300000|2022-04-05 00:25:00|45106.9|45066.9|45111.9|45071.9|45116.9|45076.9|45103.5|45063.5|2
1649118310000|2022-04-05 00:25:10|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|0
1649118320000|2022-04-05 00:25:20|45108.7|45068.7|45108.7|45068.7|45108.7|45068.7|45108.7|45068.7|0
1649118330000|2022-04-05 00:25:30|45106.9|45066.9|45108.7|45068.7|45108.7|45068.7|45106.9|45066.9|0
1649118340000|2022-04-05 00:25:40|45111.9|45071.9|45115.4|45075.4|45115.4|45075.4|45108.7|45068.7|0
1649118350000|2022-04-05 00:25:50|45118.7|45078.7|45118.7|45078.7|45118.7|45078.7|45118.7|45078.7|0
1649118360000|2022-04-05 00:26:00|45116.9|45076.9|45101.9|45061.9|45116.9|45076.9|45096.9|45056.9|7
1649118380000|2022-04-05 00:26:20|45096.9|45056.9|45106.9|45066.9|45106.9|45066.9|45096.9|45056.9|0
1649118390000|2022-04-05 00:26:30|45108.7|45068.7|45108.7|45068.7|45108.7|45068.7|45108.7|45068.7|0
1649118400000|2022-04-05 00:26:40|45106.9|45066.9|45108.7|45068.7|45108.7|45068.7|45106.9|45066.9|0
1649118410000|2022-04-05 00:26:50|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|45101.9|45061.9|0
1649118420000|2022-04-05 00:27:00|45103.7|45063.7|45091.9|45051.9|45103.7|45063.7|45091.9|45051.9|6
1649118430000|2022-04-05 00:27:10|45088.7|45048.7|45088.7|45048.7|45088.7|45048.7|45088.7|45048.7|0
1649118440000|2022-04-05 00:27:20|45086.9|45046.9|45083.7|45043.7|45086.9|45046.9|45083.7|45043.7|0
1649118460000|2022-04-05 00:27:40|45087.2|45047.2|45098.7|45058.7|45098.7|45058.7|45087.2|45047.2|3
1649118470000|2022-04-05 00:27:50|45088.9|45048.9|45095.4|45055.4|45095.4|45055.4|45088.9|45048.9|1
1649118480000|2022-04-05 00:28:00|45098.7|45058.7|45098.7|45058.7|45098.7|45058.7|45098.7|45058.7|0
1649118490000|2022-04-05 00:28:10|45093.7|45053.7|45090.4|45050.4|45093.7|45053.7|45090.4|45050.4|0
1649118500000|2022-04-05 00:28:20|45092.2|45052.2|45090.4|45050.4|45098.7|45058.7|45090.4|45050.4|0
1649118520000|2022-04-05 00:28:40|45088.7|45048.7|45091.9|45051.9|45091.9|45051.9|45088.7|45048.7|3
1649118540000|2022-04-05 00:29:00|45092.2|45052.2|45098.7|45058.7|45098.7|45058.7|45092.2|45052.2|1
1649118550000|2022-04-05 00:29:10|45095.4|45055.4|45088.7|45048.7|45095.4|45055.4|45088.7|45048.7|0
1649118560000|2022-04-05 00:29:20|45085.4|45045.4|45085.4|45045.4|45085.4|45045.4|45085.4|45045.4|0
1649118590000|2022-04-05 00:29:50|45090.4|45050.4|45088.7|45048.7|45090.4|45050.4|45088.7|45048.7|0
1649118600000|2022-04-05 00:30:00|45085.4|45045.4|45085.4|45045.4|45085.4|45045.4|45085.4|45045.4|1
1649118610000|2022-04-05 00:30:10|||||||||1
1649118660000|2022-04-05 00:31:00|||||||||2
1649118670000|2022-04-05 00:31:10|45083.6|45043.6|45085.4|45045.4|45085.4|45045.4|45083.6|45043.6|1
1649118700000|2022-04-05 00:31:40|45083.6|45043.6|45083.6|45043.6|45083.6|45043.6|45083.6|45043.6|0
1649118710000|2022-04-05 00:31:50|||||||||1
1649118720000|2022-04-05 00:32:00|45078.6|45038.6|45055.1|45015.1|45078.6|45038.6|45055.1|45015.1|10
1649118740000|2022-04-05 00:32:20|45060.1|45020.1|45065.1|45025.1|45065.1|45025.1|45060.1|45020.1|1
1649118750000|2022-04-05 00:32:30|45066.9|45026.9|45065.1|45025.1|45066.9|45026.9|45065.1|45025.1|0
1649118770000|2022-04-05 00:32:50|45070.1|45030.1|45070.1|45030.1|45070.1|45030.1|45070.1|45030.1|0
1649118780000|2022-04-05 00:33:00|45065.1|45025.1|45061.9|45021.9|45065.1|45025.1|45061.9|45021.9|1
1649118790000|2022-04-05 00:33:10|45065.1|45025.1|45065.1|45025.1|45065.1|45025.1|45065.1|45025.1|0
1649118800000|2022-04-05 00:33:20|45070.1|45030.1|45071.9|45031.9|45071.9|45031.9|45066.9|45026.9|2
1649118820000|2022-04-05 00:33:40|45070.1|45030.1|45070.1|45030.1|45070.1|45030.1|45070.1|45030.1|0
1649118830000|2022-04-05 00:33:50|45066.9|45026.9|45066.9|45026.9|45066.9|45026.9|45066.9|45026.9|0
1649118840000|2022-04-05 00:34:00|45068.6|45028.6|45066.9|45026.9|45068.6|45028.6|45066.9|45026.9|0
1649118850000|2022-04-05 00:34:10|45093.6|45053.6|45098.6|45058.6|45098.6|45058.6|45093.6|45053.6|4
1649118870000|2022-04-05 00:34:30|45100.4|45060.4|45098.6|45058.6|45100.4|45060.4|45098.6|45058.6|0
1649118880000|2022-04-05 00:34:40|45100.4|45060.4|45105.4|45065.4|45105.4|45065.4|45100.4|45060.4|0
1649118890000|2022-04-05 00:34:50|45108.6|45068.6|45106.9|45066.9|45108.6|45068.6|45106.9|45066.9|0
1649118900000|2022-04-05 00:35:00|45105.1|45065.1|45106.9|45066.9|45106.9|45066.9|45105.1|45065.1|0
1649118960000|2022-04-05 00:36:00|45105.1|45065.1|45105.1|45065.1|45105.1|45065.1|45105.1|45065.1|0
1649118970000|2022-04-05 00:36:10|45101.9|45061.9|45096.9|45056.9|45101.9|45061.9|45096.9|45056.9|0
1649118980000|2022-04-05 00:36:20|45096.8|45056.8|45095.1|45055.1|45096.8|45056.8|45095.1|45055.1|0
1649119000000|2022-04-05 00:36:40|45096.8|45056.8|45098.6|45058.6|45098.6|45058.6|45096.8|45056.8|0
1649119010000|2022-04-05 00:36:50|45086.8|45046.8|45086.8|45046.8|45090.1|45050.1|45086.8|45046.8|1
1649119020000|2022-04-05 00:37:00|45080.1|45040.1|45080.1|45040.1|45081.8|45041.8|45080.1|45040.1|0
1649119030000|2022-04-05 00:37:10|45081.8|45041.8|45081.8|45041.8|45081.8|45041.8|45081.8|45041.8|0
1649119050000|2022-04-05 00:37:30|45075.1|45035.1|45075.1|45035.1|45075.1|45035.1|45075.1|45035.1|1
1649119060000|2022-04-05 00:37:40|45078.6|45038.6|45078.6|45038.6|45078.6|45038.6|45078.6|45038.6|0
1649119070000|2022-04-05 00:37:50|45080.3|45040.3|45083.6|45043.6|45088.6|45048.6|45080.3|45040.3|1
1649119080000|2022-04-05 00:38:00|45086.8|45046.8|45085.1|45045.1|45091.8|45051.8|45081.8|45041.8|2
1649119140000|2022-04-05 00:39:00|45080.1|45040.1|45085.1|45045.1|45085.1|45045.1|45080.1|45040.1|7
1649119160000|2022-04-05 00:39:20|45080.1|45040.1|45085.1|45045.1|45085.1|45045.1|45075.1|45035.1|0
1649119190000|2022-04-05 00:39:50|45088.3|45048.3|45085.1|45045.1|45088.3|45048.3|45085.1|45045.1|0
1649119200000|2022-04-05 00:40:00|45086.8|45046.8|45090.1|45050.1|45090.1|45050.1|45085.1|45045.1|1
1649119210000|2022-04-05 00:40:10|45086.8|45046.8|45086.8|45046.8|45086.8|45046.8|45086.8|45046.8|0
1649119250000|2022-04-05 00:40:50|45093.6|45053.6|45093.6|45053.6|45093.6|45053.6|45093.6|45053.6|0
1649119260000|2022-04-05 00:41:00|45096.8|45056.8|45106.8|45066.8|45106.8|45066.8|45096.8|45056.8|0
1649119270000|2022-04-05 00:41:10|45108.6|45068.6|45113.6|45073.6|45113.6|45073.6|45108.6|45068.6|0
1649119280000|2022-04-05 00:41:20|45111.8|45071.8|45110.1|45070.1|45113.6|45073.6|45110.1|45070.1|1
1649119290000|2022-04-05 00:41:30|45105.1|45065.1|45110.1|45070.1|45110.1|45070.1|45105.1|45065.1|0
1649119310000|2022-04-05 00:41:50|45105.1|45065.1|45105.1|45065.1|45105.1|45065.1|45105.1|45065.1|0
1649119330000|2022-04-05 00:42:10|45106.8|45066.8|45106.8|45066.8|45110.1|45070.1|45105.1|45065.1|0
1649119350000|2022-04-05 00:42:30|45105.1|45065.1|45103.5|45063.5|45105.1|45065.1|45103.5|45063.5|0
1649119360000|2022-04-05 00:42:40|45106.8|45066.8|45101.8|45061.8|45106.8|45066.8|45101.8|45061.8|0
1649119380000|2022-04-05 00:43:00|45100|45060|45096.8|45056.8|45100|45060|45088.5|45048.5|0
1649119400000|2022-04-05 00:43:20|45095|45055|45096.8|45056.8|45096.8|45056.8|45095|45055|0
1649119460000|2022-04-05 00:44:20|45098.5|45058.5|45098.5|45058.5|45098.5|45058.5|45098.5|45058.5|0
1649119500000|2022-04-05 00:45:00|45095|45055|45086.8|45046.8|45095|45055|45085|45045|6
1649119510000|2022-04-05 00:45:10|45085|45045|45085|45045|45085|45045|45085|45045|0
1649119530000|2022-04-05 00:45:30|45086.8|45046.8|45086.8|45046.8|45086.8|45046.8|45086.8|45046.8|0
1649119540000|2022-04-05 00:45:40|45085|45045|45085|45045|45085|45045|45085|45045|0
1649119560000|2022-04-05 00:46:00|45081.8|45041.8|45081.8|45041.8|45086.8|45046.8|45081.8|45041.8|1
1649119570000|2022-04-05 00:46:10|45085|45045|45086.8|45046.8|45086.8|45046.8|45085|45045|1
1649119590000|2022-04-05 00:46:30|45091.8|45051.8|45096.8|45056.8|45096.8|45056.8|45091.8|45051.8|0
1649119600000|2022-04-05 00:46:40|45100|45060|45100|45060|45100|45060|45100|45060|0
1649119620000|2022-04-05 00:47:00|45101.8|45061.8|45101.8|45061.8|45101.8|45061.8|45101.8|45061.8|0
1649119650000|2022-04-05 00:47:30|45100|45060|45100|45060|45100|45060|45100|45060|0
1649119710000|2022-04-05 00:48:30|45101.7|45061.7|45100|45060|45101.7|45061.7|45100|45060|0
1649119760000|2022-04-05 00:49:20|45101.7|45061.7|45105|45065|45105|45065|45101.7|45061.7|0
1649119780000|2022-04-05 00:49:40|45108.2|45068.2|45108.2|45068.2|45108.2|45068.2|45108.2|45068.2|0
1649119790000|2022-04-05 00:49:50|45100|45060|45100|45060|45100|45060|45100|45060|0
1649119800000|2022-04-05 00:50:00|45095|45055|45095|45055|45095|45055|45095|45055|2
1649119820000|2022-04-05 00:50:20|45088.5|45048.5|45086.7|45046.7|45088.5|45048.5|45086.7|45046.7|0
1649119830000|2022-04-05 00:50:30|45088.5|45048.5|45088.5|45048.5|45088.5|45048.5|45088.5|45048.5|0
1649119840000|2022-04-05 00:50:40|45095|45055|45095|45055|45095|45055|45095|45055|0
1649119860000|2022-04-05 00:51:00|45091.7|45051.7|45096.7|45056.7|45096.7|45056.7|45091.7|45051.7|1
1649119880000|2022-04-05 00:51:20|45101.7|45061.7|45101.7|45061.7|45101.7|45061.7|45101.7|45061.7|0
1649119930000|2022-04-05 00:52:10|45098.5|45058.5|45098.5|45058.5|45098.5|45058.5|45098.5|45058.5|0
1649119980000|2022-04-05 00:53:00|45096.7|45056.7|45095|45055|45096.7|45056.7|45088.5|45048.5|5
1649119990000|2022-04-05 00:53:10|45088.4|45048.4|45095|45055|45095|45055|45088.4|45048.4|0
1649120010000|2022-04-05 00:53:30|45096.7|45056.7|45098.4|45058.4|45098.4|45058.4|45096.7|45056.7|0
1649120020000|2022-04-05 00:53:40|45100.2|45060.2|45098.4|45058.4|45101.7|45061.7|45098.4|45058.4|0
1649120030000|2022-04-05 00:53:50|45105|45065|45105|45065|45105|45065|45105|45065|0
1649120040000|2022-04-05 00:54:00|45106.7|45066.7|45111.7|45071.7|45111.7|45071.7|45106.7|45066.7|0
1649120070000|2022-04-05 00:54:30|45114.9|45074.9|45114.9|45074.9|45114.9|45074.9|45114.9|45074.9|0
1649120080000|2022-04-05 00:54:40|45116.7|45076.7|45121.7|45081.7|45121.7|45081.7|45116.7|45076.7|0
1649120090000|2022-04-05 00:54:50|45118.4|45078.4|45118.4|45078.4|45118.4|45078.4|45118.4|45078.4|0
1649120100000|2022-04-05 00:55:00|45116.7|45076.7|45108.4|45068.4|45116.7|45076.7|45108.4|45068.4|0
1649120110000|2022-04-05 00:55:10|45114.9|45074.9|45114.9|45074.9|45114.9|45074.9|45114.9|45074.9|0
1649120120000|2022-04-05 00:55:20|45118.4|45078.4|45118.4|45078.4|45118.4|45078.4|45118.4|45078.4|0
1649120130000|2022-04-05 00:55:30|45115.2|45075.2|45118.4|45078.4|45118.4|45078.4|45115.2|45075.2|0
1649120140000|2022-04-05 00:55:40|45115.2|45075.2|45113.4|45073.4|45115.2|45075.2|45113.4|45073.4|0
1649120150000|2022-04-05 00:55:50|45123.4|45083.4|45118.4|45078.4|45123.4|45083.4|45118.4|45078.4|0
1649120170000|2022-04-05 00:56:10|45116.7|45076.7|45114.9|45074.9|45116.7|45076.7|45114.9|45074.9|0
1649120190000|2022-04-05 00:56:30|45116.7|45076.7|45111.7|45071.7|45116.7|45076.7|45111.7|45071.7|0
1649120200000|2022-04-05 00:56:40|45114.9|45074.9|45116.7|45076.7|45116.7|45076.7|45114.9|45074.9|0
1649120250000|2022-04-05 00:57:30|45114.9|45074.9|45116.7|45076.7|45116.7|45076.7|45114.9|45074.9|1
1649120270000|2022-04-05 00:57:50|45111.7|45071.7|45106.7|45066.7|45111.7|45071.7|45106.7|45066.7|0
1649120280000|2022-04-05 00:58:00|45113.2|45073.2|45113.2|45073.2|45113.2|45073.2|45113.2|45073.2|2
1649120290000|2022-04-05 00:58:10|45106.7|45066.7|45104.9|45064.9|45106.7|45066.7|45104.9|45064.9|0
1649120300000|2022-04-05 00:58:20|45111.7|45071.7|45111.7|45071.7|45111.7|45071.7|45111.7|45071.7|0
1649120310000|2022-04-05 00:58:30|45108.4|45068.4|45108.4|45068.4|45108.4|45068.4|45108.4|45068.4|0
1649120320000|2022-04-05 00:58:40|45106.7|45066.7|45106.7|45066.7|45106.7|45066.7|45106.7|45066.7|0
1649120370000|2022-04-05 00:59:30|45106.6|45066.6|45106.6|45066.6|45106.6|45066.6|45106.6|45066.6|0
1649120380000|2022-04-05 00:59:40|45109.9|45069.9|45106.6|45066.6|45109.9|45069.9|45106.6|45066.6|0
1649120420000|2022-04-05 01:00:20|45109.9|45069.9|45109.9|45069.9|45109.9|45069.9|45109.9|45069.9|0
1649120430000|2022-04-05 01:00:30|45106.6|45066.6|45106.6|45066.6|45109.9|45069.9|45106.6|45066.6|0
1649120460000|2022-04-05 01:01:00|||||||||1
1649120510000|2022-04-05 01:01:50|45111.6|45071.6|45111.6|45071.6|45111.6|45071.6|45111.6|45071.6|0
1649120520000|2022-04-05 01:02:00|45108.4|45068.4|45111.6|45071.6|45111.6|45071.6|45108.4|45068.4|2
1649120580000|2022-04-05 01:03:00|45108.4|45068.4|45111.6|45071.6|45111.6|45071.6|45108.4|45068.4|3
1649120610000|2022-04-05 01:03:30|45108.4|45068.4|45108.4|45068.4|45108.4|45068.4|45108.4|45068.4|0
1649120640000|2022-04-05 01:04:00|45111.6|45071.6|45111.6|45071.6|45111.6|45071.6|45111.6|45071.6|1
1649120720000|2022-04-05 01:05:20|45116.6|45076.6|45116.6|45076.6|45116.6|45076.6|45116.6|45076.6|0
1649120750000|2022-04-05 01:05:50|45113.1|45073.1|45114.8|45074.8|45114.8|45074.8|45111.6|45071.6|2
1649120760000|2022-04-05 01:06:00|45116.6|45076.6|45116.6|45076.6|45116.6|45076.6|45116.6|45076.6|1
1649120790000|2022-04-05 01:06:30|45123.3|45083.3|45128.3|45088.3|45128.3|45088.3|45123.3|45083.3|0
1649120860000|2022-04-05 01:07:40|45136.6|45096.6|45136.6|45096.6|45136.6|45096.6|45136.6|45096.6|0
1649120880000|2022-04-05 01:08:00|45133.3|45093.3|45133.3|45093.3|45133.3|45093.3|45133.3|45093.3|0
1649120890000|2022-04-05 01:08:10|45136.6|45096.6|45138.3|45098.3|45138.3|45098.3|45128.3|45088.3|0
1649120900000|2022-04-05 01:08:20|45136.6|45096.6|45136.6|45096.6|45136.6|45096.6|45136.6|45096.6|0
1649120910000|2022-04-05 01:08:30|45138.3|45098.3|45146.6|45106.6|45146.6|45106.6|45138.3|45098.3|0
1649120920000|2022-04-05 01:08:40|45144.8|45104.8|45146.6|45106.6|45146.6|45106.6|45144.8|45104.8|0
1649120930000|2022-04-05 01:08:50|45148.3|45108.3|45154.8|45114.8|45154.8|45114.8|45148.3|45108.3|0
1649120940000|2022-04-05 01:09:00|45151.6|45111.6|45146.6|45106.6|45151.6|45111.6|45144.8|45104.8|0
1649120960000|2022-04-05 01:09:20|45148.3|45108.3|45151.6|45111.6|45151.6|45111.6|45148.3|45108.3|0
1649120970000|2022-04-05 01:09:30|45153.3|45113.3|45158.3|45118.3|45158.3|45118.3|45153.3|45113.3|2
1649120980000|2022-04-05 01:09:40|45156.6|45116.6|45156.6|45116.6|45156.6|45116.6|45156.6|45116.6|0
1649121000000|2022-04-05 01:10:00|45151.6|45111.6|45144.8|45104.8|45151.6|45111.6|45144.8|45104.8|5
1649121110000|2022-04-05 01:11:50|45143.1|45103.1|45139.8|45099.8|45143.1|45103.1|45139.8|45099.8|0
1649121120000|2022-04-05 01:12:00|45126.5|45086.5|45128.3|45088.3|45128.3|45088.3|45126.5|45086.5|1
1649121130000|2022-04-05 01:12:10|45134.8|45094.8|45134.8|45094.8|45134.8|45094.8|45134.8|45094.8|0
1649121150000|2022-04-05 01:12:30|45136.5|45096.5|45134.8|45094.8|45136.5|45096.5|45134.8|45094.8|0
1649121160000|2022-04-05 01:12:40|45131.5|45091.5|45134.8|45094.8|45134.8|45094.8|45131.5|45091.5|1
1649121200000|2022-04-05 01:13:20|45131.5|45091.5|45134.8|45094.8|45134.8|45094.8|45131.5|45091.5|0
1649121210000|2022-04-05 01:13:30|45136.5|45096.5|45136.5|45096.5|45136.5|45096.5|45136.5|45096.5|0
1649121220000|2022-04-05 01:13:40|45131.5|45091.5|45131.5|45091.5|45131.5|45091.5|45131.5|45091.5|0
1649121230000|2022-04-05 01:13:50|45138.3|45098.3|45138.3|45098.3|45138.3|45098.3|45138.3|45098.3|0
1649121240000|2022-04-05 01:14:00|45136.5|45096.5|45136.5|45096.5|45136.5|45096.5|45136.5|45096.5|1
1649121300000|2022-04-05 01:15:00|45134.8|45094.8|45134.8|45094.8|45134.8|45094.8|45134.8|45094.8|0
1649121330000|2022-04-05 01:15:30|45139.8|45099.8|45139.8|45099.8|45139.8|45099.8|45139.8|45099.8|0
1649121340000|2022-04-05 01:15:40|45136.5|45096.5|45136.5|45096.5|45136.5|45096.5|45136.5|45096.5|0
1649121410000|2022-04-05 01:16:50|45139.8|45099.8|45139.8|45099.8|45139.8|45099.8|45139.8|45099.8|0
1649121420000|2022-04-05 01:17:00|45136.5|45096.5|45136.5|45096.5|45136.5|45096.5|45136.5|45096.5|0
1649121550000|2022-04-05 01:19:10|45139.7|45099.7|45136.5|45096.5|45139.7|45099.7|45136.5|45096.5|0
1649121620000|2022-04-05 01:20:20|45141.5|45101.5|45141.5|45101.5|45141.5|45101.5|45141.5|45101.5|0
1649121700000|2022-04-05 01:21:40|45139.7|45099.7|45136.5|45096.5|45139.7|45099.7|45136.5|45096.5|0
1649121720000|2022-04-05 01:22:00|45133.2|45093.2|45134.7|45094.7|45134.7|45094.7|45131.5|45091.5|1
1649121780000|2022-04-05 01:23:00|45129.7|45089.7|45129.7|45089.7|45134.7|45094.7|45129.7|45089.7|0
1649121800000|2022-04-05 01:23:20|45114.7|45074.7|45116.4|45076.4|45116.4|45076.4|45114.7|45074.7|2
1649121810000|2022-04-05 01:23:30|45114.7|45074.7|45114.7|45074.7|45114.7|45074.7|45114.7|45074.7|0
1649121830000|2022-04-05 01:23:50|45116.4|45076.4|45116.4|45076.4|45116.4|45076.4|45116.4|45076.4|0
1649121840000|2022-04-05 01:24:00|45119.9|45079.9|45116.4|45076.4|45119.9|45079.9|45116.4|45076.4|2
1649121930000|2022-04-05 01:25:30|45114.7|45074.7|45114.7|45074.7|45114.7|45074.7|45114.7|45074.7|0
1649121940000|2022-04-05 01:25:40|45111.4|45071.4|45111.4|45071.4|45111.4|45071.4|45111.4|45071.4|0
1649121960000|2022-04-05 01:26:00|45109.7|45069.7|45109.7|45069.7|45109.7|45069.7|45109.7|45069.7|3
1649122000000|2022-04-05 01:26:40|45113.2|45073.2|45159.7|45119.7|45159.7|45119.7|45113.2|45073.2|3
1649122070000|2022-04-05 01:27:50|45162.9|45122.9|45162.9|45122.9|45162.9|45122.9|45162.9|45122.9|0
1649122080000|2022-04-05 01:28:00|45159.7|45119.7|45159.7|45119.7|45159.7|45119.7|45159.7|45119.7|0
1649122140000|2022-04-05 01:29:00|45157.9|45117.9|45157.9|45117.9|45157.9|45117.9|45157.9|45117.9|1
1649122200000|2022-04-05 01:30:00|45156.2|45116.2|45156.2|45116.2|45157.9|45117.9|45156.2|45116.2|0
1649122250000|2022-04-05 01:30:50|45156.1|45116.1|45156.1|45116.1|45156.1|45116.1|45156.1|45116.1|0
1649122320000|2022-04-05 01:32:00|45151.1|45111.1|45156.1|45116.1|45156.1|45116.1|45151.1|45111.1|5
1649122400000|2022-04-05 01:33:20|45161.1|45121.1|45161.1|45121.1|45161.1|45121.1|45161.1|45121.1|0
1649122420000|2022-04-05 01:33:40|45162.9|45122.9|45162.9|45122.9|45164.6|45124.6|45162.9|45122.9|0
1649122430000|2022-04-05 01:33:50|45169.6|45129.6|45171.1|45131.1|45172.9|45132.9|45169.6|45129.6|1
1649122440000|2022-04-05 01:34:00|45167.9|45127.9|45172.9|45132.9|45172.9|45132.9|45167.9|45127.9|0
1649122450000|2022-04-05 01:34:10|45171.1|45131.1|45171.1|45131.1|45171.1|45131.1|45171.1|45131.1|1
1649122470000|2022-04-05 01:34:30|45172.9|45132.9|45171.1|45131.1|45172.9|45132.9|45171.1|45131.1|0
1649122570000|2022-04-05 01:36:10|45172.8|45132.8|45176.1|45136.1|45177.8|45137.8|45172.8|45132.8|0
1649122620000|2022-04-05 01:37:00|45171.1|45131.1|45171.1|45131.1|45171.1|45131.1|45171.1|45131.1|2
1649122640000|2022-04-05 01:37:20|45167.8|45127.8|45167.8|45127.8|45167.8|45127.8|45167.8|45127.8|0
1649122650000|2022-04-05 01:37:30|45171.1|45131.1|45171.1|45131.1|45171.1|45131.1|45171.1|45131.1|0
1649122660000|2022-04-05 01:37:40|45167.8|45127.8|45196.1|45156.1|45197.8|45157.8|45167.8|45127.8|1
1649122670000|2022-04-05 01:37:50|45197.8|45157.8|45197.8|45157.8|45197.8|45157.8|45196.1|45156.1|0
1649122680000|2022-04-05 01:38:00|45196.1|45156.1|45197.8|45157.8|45197.8|45157.8|45196.1|45156.1|0
1649122720000|2022-04-05 01:38:40|45201.1|45161.1|45196.1|45156.1|45201.1|45161.1|45196.1|45156.1|0
1649122760000|2022-04-05 01:39:20|45197.8|45157.8|45201.1|45161.1|45202.8|45162.8|45197.8|45157.8|0
1649122800000|2022-04-05 01:40:00|45199.3|45159.3|45194.3|45154.3|45201.1|45161.1|45194.3|45154.3|5
1649122850000|2022-04-05 01:40:50|45191.1|45151.1|45191.1|45151.1|45191.1|45151.1|45191.1|45151.1|0
1649122860000|2022-04-05 01:41:00|45189.3|45149.3|45181.1|45141.1|45189.3|45149.3|45181.1|45141.1|0
1649122890000|2022-04-05 01:41:30|45184.3|45144.3|45181.1|45141.1|45184.3|45144.3|45179.3|45139.3|0
1649122910000|2022-04-05 01:41:50|||||||||2
1649122960000|2022-04-05 01:42:40|45181|45141|45181|45141|45181|45141|45181|45141|0
1649122970000|2022-04-05 01:42:50|45179.3|45139.3|45179.3|45139.3|45179.3|45139.3|45179.3|45139.3|0
1649123040000|2022-04-05 01:44:00|45177.6|45137.6|45174.3|45134.3|45177.6|45137.6|45174.3|45134.3|1
1649123050000|2022-04-05 01:44:10|45176|45136|45174.3|45134.3|45176|45136|45169.3|45129.3|1
1649123060000|2022-04-05 01:44:20|45176|45136|45176|45136|45176|45136|45176|45136|0
1649123120000|2022-04-05 01:45:20|45174.3|45134.3|45171|45131|45174.3|45134.3|45171|45131|0
1649123160000|2022-04-05 01:46:00|45169.3|45129.3|45169.3|45129.3|45171|45131|45169.3|45129.3|0
1649123190000|2022-04-05 01:46:30|45171|45131|45171|45131|45171|45131|45169.3|45129.3|0
1649123200000|2022-04-05 01:46:40|45169.3|45129.3|45162.8|45122.8|45169.3|45129.3|45162.8|45122.8|0
1649123240000|2022-04-05 01:47:20|45166|45126|45166|45126|45166|45126|45166|45126|0
1649123320000|2022-04-05 01:48:40|45167.7|45127.7|45164.5|45124.5|45167.7|45127.7|45164.5|45124.5|0
1649123340000|2022-04-05 01:49:00|45167.7|45127.7|45162.7|45122.7|45167.7|45127.7|45162.7|45122.7|0
1649123380000|2022-04-05 01:49:40|45166|45126|45166|45126|45166|45126|45166|45126|0
1649123460000|2022-04-05 01:51:00|45161|45121|45161|45121|45161|45121|45161|45121|1
1649123520000|2022-04-05 01:52:00|45151|45111|45139.2|45099.2|45151|45111|45139.2|45099.2|5
1649123550000|2022-04-05 01:52:30|45131|45091|45129.2|45089.2|45131|45091|45129.2|45089.2|0
1649123580000|2022-04-05 01:53:00|45122.7|45082.7|45121|45081|45122.7|45082.7|45121|45081|0
1649123660000|2022-04-05 01:54:20|45120.9|45080.9|45120.9|45080.9|45120.9|45080.9|45120.9|45080.9|0
1649123690000|2022-04-05 01:54:50|45124.2|45084.2|45124.2|45084.2|45124.2|45084.2|45124.2|45084.2|0
1649123700000|2022-04-05 01:55:00|45114.2|45074.2|45114.2|45074.2|45114.2|45074.2|45114.2|45074.2|0
1649123740000|2022-04-05 01:55:40|45110.9|45070.9|45110.9|45070.9|45110.9|45070.9|45110.9|45070.9|0
1649123790000|2022-04-05 01:56:30|45117.7|45077.7|45119.2|45079.2|45119.2|45079.2|45117.7|45077.7|0
1649123850000|2022-04-05 01:57:30|45120.9|45080.9|45120.9|45080.9|45120.9|45080.9|45120.9|45080.9|1
1649123880000|2022-04-05 01:58:00|45119.2|45079.2|45119.2|45079.2|45129.2|45089.2|45114.2|45074.2|5
1649124000000|2022-04-05 02:00:00|45120.9|45080.9|45120.9|45080.9|45124.2|45084.2|45119.2|45079.2|0
1649124010000|2022-04-05 02:00:10|45124.2|45084.2|45124.2|45084.2|45124.2|45084.2|45124.2|45084.2|0
1649124020000|2022-04-05 02:00:20|45122.4|45082.4|45119.2|45079.2|45122.4|45082.4|45119.2|45079.2|0
1649124060000|2022-04-05 02:01:00|||||||||1
1649124070000|2022-04-05 02:01:10|45119.1|45079.1|45119.1|45079.1|45119.1|45079.1|45119.1|45079.1|0
1649124120000|2022-04-05 02:02:00|45120.9|45080.9|45125.9|45085.9|45125.9|45085.9|45120.9|45080.9|1
1649124170000|2022-04-05 02:02:50|45129.1|45089.1|45130.9|45090.9|45130.9|45090.9|45129.1|45089.1|0
1649124180000|2022-04-05 02:03:00|45127.6|45087.6|45130.9|45090.9|45130.9|45090.9|45127.6|45087.6|0
1649124200000|2022-04-05 02:03:20|45132.6|45092.6|45137.6|45097.6|45137.6|45097.6|45132.6|45092.6|1
1649124240000|2022-04-05 02:04:00|45135.9|45095.9|45132.6|45092.6|45135.9|45095.9|45132.6|45092.6|1
1649124250000|2022-04-05 02:04:10|45137.6|45097.6|45137.6|45097.6|45137.6|45097.6|45137.6|45097.6|0
1649124260000|2022-04-05 02:04:20|45132.6|45092.6|45132.6|45092.6|45132.6|45092.6|45132.6|45092.6|0
1649124290000|2022-04-05 02:04:50|45122.6|45082.6|45122.6|45082.6|45122.6|45082.6|45122.6|45082.6|2
1649124300000|2022-04-05 02:05:00|45124.3|45084.3|45124.3|45084.3|45124.3|45084.3|45124.3|45084.3|0
1649124310000|2022-04-05 02:05:10|45130.9|45090.9|45130.9|45090.9|45130.9|45090.9|45130.9|45090.9|0
1649124360000|2022-04-05 02:06:00|||||||||1
1649124370000|2022-04-05 02:06:10|45130.8|45090.8|45130.8|45090.8|45130.8|45090.8|45130.8|45090.8|0
1649124420000|2022-04-05 02:07:00|45125.8|45085.8|45122.6|45082.6|45130.8|45090.8|45122.6|45082.6|2
1649124440000|2022-04-05 02:07:20|45120.8|45080.8|45122.6|45082.6|45122.6|45082.6|45120.8|45080.8|1
1649124460000|2022-04-05 02:07:40|45120.8|45080.8|45120.8|45080.8|45120.8|45080.8|45120.8|45080.8|0
1649124470000|2022-04-05 02:07:50|45124.1|45084.1|45140.8|45100.8|45140.8|45100.8|45124.1|45084.1|2
1649124480000|2022-04-05 02:08:00|45137.6|45097.6|45145.8|45105.8|45145.8|45105.8|45137.6|45097.6|1
1649124490000|2022-04-05 02:08:10|45147.6|45107.6|45140.8|45100.8|45150.8|45110.8|45140.8|45100.8|0
1649124560000|2022-04-05 02:09:20|45142.6|45102.6|45142.6|45102.6|45142.6|45102.6|45142.6|45102.6|0
1649124600000|2022-04-05 02:10:00|45139.3|45099.3|45134.1|45094.1|45139.3|45099.3|45134.1|45094.1|1
1649124620000|2022-04-05 02:10:20|45130.8|45090.8|45129.1|45089.1|45130.8|45090.8|45125.8|45085.8|0
1649124700000|2022-04-05 02:11:40|45127.3|45087.3|45127.3|45087.3|45127.3|45087.3|45127.3|45087.3|0
1649124710000|2022-04-05 02:11:50|45124.1|45084.1|45119.1|45079.1|45124.1|45084.1|45112.5|45072.5|0
1649124720000|2022-04-05 02:12:00|45110.8|45070.8|45110.8|45070.8|45110.8|45070.8|45110.8|45070.8|2
1649124740000|2022-04-05 02:12:20|45109.1|45069.1|45110.8|45070.8|45110.8|45070.8|45105.8|45065.8|1
1649124780000|2022-04-05 02:13:00|45114.1|45074.1|45107.5|45067.5|45115.8|45075.8|45107.5|45067.5|4
1649124790000|2022-04-05 02:13:10|45110.8|45070.8|45105.8|45065.8|45110.8|45070.8|45105.8|45065.8|1
1649124810000|2022-04-05 02:13:30|45100.8|45060.8|45100.8|45060.8|45100.8|45060.8|45100.8|45060.8|0
1649124820000|2022-04-05 02:13:40|45097.5|45057.5|45095.8|45055.8|45097.5|45057.5|45095.8|45055.8|0
1649124830000|2022-04-05 02:13:50|45087.5|45047.5|45087.5|45047.5|45087.5|45047.5|45087.5|45047.5|0
1649124840000|2022-04-05 02:14:00|45090.8|45050.8|45090.8|45050.8|45090.8|45050.8|45090.8|45050.8|1
1649124850000|2022-04-05 02:14:10|45087.5|45047.5|45087.5|45047.5|45087.5|45047.5|45087.5|45047.5|0
1649124860000|2022-04-05 02:14:20|45090.8|45050.8|45090.8|45050.8|45092.5|45052.5|45090.8|45050.8|0
1649124870000|2022-04-05 02:14:30|45087.5|45047.5|45087.5|45047.5|45087.5|45047.5|45087.5|45047.5|0
1649124920000|2022-04-05 02:15:20|45089.3|45049.3|45097.5|45057.5|45097.5|45057.5|45089.3|45049.3|2
1649124930000|2022-04-05 02:15:30|45095.8|45055.8|45095.8|45055.8|45095.8|45055.8|45095.8|45055.8|1
1649124960000|2022-04-05 02:16:00|45097.5|45057.5|45097.5|45057.5|45097.5|45057.5|45097.5|45057.5|0
1649124970000|2022-04-05 02:16:10|45095.8|45055.8|45095.8|45055.8|45095.8|45055.8|45095.8|45055.8|0
1649124980000|2022-04-05 02:16:20|45097.5|45057.5|45097.5|45057.5|45097.5|45057.5|45095.8|45055.8|0
1649125080000|2022-04-05 02:18:00|45090.7|45050.7|45097.5|45057.5|45097.5|45057.5|45090.7|45050.7|2
1649125120000|2022-04-05 02:18:40|45104.2|45064.2|45097.5|45057.5|45104.2|45064.2|45097.5|45057.5|2
1649125140000|2022-04-05 02:19:00|45104.2|45064.2|45104.2|45064.2|45104.2|45064.2|45104.2|45064.2|2
1649125150000|2022-04-05 02:19:10|45102.5|45062.5|45104.2|45064.2|45104.2|45064.2|45102.5|45062.5|0
1649125160000|2022-04-05 02:19:20|||||||||3
1649125210000|2022-04-05 02:20:10|45102.5|45062.5|45102.5|45062.5|45102.5|45062.5|45102.5|45062.5|0
1649125230000|2022-04-05 02:20:30|45104.2|45064.2|45104.2|45064.2|45104.2|45064.2|45104.2|45064.2|0
1649125240000|2022-04-05 02:20:40|45105.9|45065.9|45105.9|45065.9|45105.9|45065.9|45105.9|45065.9|0
1649125250000|2022-04-05 02:20:50|45104.2|45064.2|45104.2|45064.2|45104.2|45064.2|45104.2|45064.2|0
1649125260000|2022-04-05 02:21:00|45102.5|45062.5|45104.2|45064.2|45104.2|45064.2|45102.5|45062.5|0
1649125290000|2022-04-05 02:21:30|45105.9|45065.9|45109.2|45069.2|45110.9|45070.9|45105.9|45065.9|0
1649125310000|2022-04-05 02:21:50|||||||||2
1649125320000|2022-04-05 02:22:00|45105.9|45065.9|45109.2|45069.2|45109.2|45069.2|45105.9|45065.9|0
1649125360000|2022-04-05 02:22:40|45105.9|45065.9|45105.9|45065.9|45105.9|45065.9|45105.9|45065.9|0
1649125380000|2022-04-05 02:23:00|45109.2|45069.2|45109.2|45069.2|45109.2|45069.2|45109.2|45069.2|0
1649125410000|2022-04-05 02:23:30|45105.9|45065.9|45105.9|45065.9|45105.9|45065.9|45105.9|45065.9|0
1649125420000|2022-04-05 02:23:40|45109.2|45069.2|45109.2|45069.2|45109.2|45069.2|45109.2|45069.2|0
1649125470000|2022-04-05 02:24:30|45105.9|45065.9|45105.9|45065.9|45105.9|45065.9|45105.9|45065.9|0
1649125550000|2022-04-05 02:25:50|45095.9|45055.9|45104.2|45064.2|45104.2|45064.2|45095.9|45055.9|1
1649125560000|2022-04-05 02:26:00|45102.4|45062.4|45109.2|45069.2|45109.2|45069.2|45102.4|45062.4|0
1649125570000|2022-04-05 02:26:10|45104.2|45064.2|45095.9|45055.9|45104.2|45064.2|45094.2|45054.2|0
1649125580000|2022-04-05 02:26:20|45099.2|45059.2|45100.7|45060.7|45100.7|45060.7|45099.2|45059.2|1
1649125590000|2022-04-05 02:26:30|45094.2|45054.2|45100.7|45060.7|45100.7|45060.7|45094.2|45054.2|0
1649125620000|2022-04-05 02:27:00|45097.4|45057.4|45094.1|45054.1|45097.4|45057.4|45094.1|45054.1|1
1649125630000|2022-04-05 02:27:10|45097.4|45057.4|45097.4|45057.4|45097.4|45057.4|45097.4|45057.4|0
1649125660000|2022-04-05 02:27:40|45094.1|45054.1|45097.4|45057.4|45097.4|45057.4|45094.1|45054.1|0
1649125680000|2022-04-05 02:28:00|45095.7|45055.7|45102.4|45062.4|45102.4|45062.4|45094.1|45054.1|1
1649125690000|2022-04-05 02:28:10|45100.7|45060.7|45100.7|45060.7|45100.7|45060.7|45095.7|45055.7|6
1649125700000|2022-04-05 02:28:20|45097.4|45057.4|45102.4|45062.4|45102.4|45062.4|45097.4|45057.4|0
1649125720000|2022-04-05 02:28:40|45100.7|45060.7|45100.7|45060.7|45100.7|45060.7|45100.7|45060.7|0
1649125730000|2022-04-05 02:28:50|45098.9|45058.9|45097.4|45057.4|45098.9|45058.9|45092.4|45052.4|7
1649125740000|2022-04-05 02:29:00|45100.7|45060.7|45100.7|45060.7|45100.7|45060.7|45100.7|45060.7|0
1649125750000|2022-04-05 02:29:10|45097.4|45057.4|45097.4|45057.4|45097.4|45057.4|45097.4|45057.4|0
1649125760000|2022-04-05 02:29:20|45100.7|45060.7|45105.7|45065.7|45105.7|45065.7|45097.4|45057.4|0
1649125770000|2022-04-05 02:29:30|45107.4|45067.4|45110.7|45070.7|45110.7|45070.7|45107.4|45067.4|0
1649125780000|2022-04-05 02:29:40|45110.6|45070.6|45110.6|45070.6|45110.6|45070.6|45110.6|45070.6|0
1649125820000|2022-04-05 02:30:20|45107.4|45067.4|45107.4|45067.4|45107.4|45067.4|45107.4|45067.4|1
1649125850000|2022-04-05 02:30:50|45105.6|45065.6|45100.6|45060.6|45105.6|45065.6|45100.6|45060.6|0
1649125860000|2022-04-05 02:31:00|45105.6|45065.6|45103.9|45063.9|45105.6|45065.6|45103.9|45063.9|0
1649125870000|2022-04-05 02:31:10|45100.6|45060.6|45100.6|45060.6|45100.6|45060.6|45100.6|45060.6|0
1649125900000|2022-04-05 02:31:40|45103.9|45063.9|45105.6|45065.6|45105.6|45065.6|45103.9|45063.9|0
1649125910000|2022-04-05 02:31:50|45102.4|45062.4|45100.6|45060.6|45102.4|45062.4|45100.6|45060.6|0
1649125930000|2022-04-05 02:32:10|45102.4|45062.4|45102.4|45062.4|45105.6|45065.6|45100.6|45060.6|0
1649125950000|2022-04-05 02:32:30|45105.6|45065.6|45105.6|45065.6|45105.6|45065.6|45105.6|45065.6|0
1649125990000|2022-04-05 02:33:10|45110.6|45070.6|45110.6|45070.6|45110.6|45070.6|45110.6|45070.6|0
1649126020000|2022-04-05 02:33:40|45104.1|45064.1|45104.1|45064.1|45104.1|45064.1|45104.1|45064.1|1
1649126040000|2022-04-05 02:34:00|45107.4|45067.4|45107.4|45067.4|45107.4|45067.4|45107.4|45067.4|0
1649126050000|2022-04-05 02:34:10|45107.3|45067.3|45107.3|45067.3|45107.3|45067.3|45107.3|45067.3|0
1649126080000|2022-04-05 02:34:40|45105.6|45065.6|45102.3|45062.3|45105.6|45065.6|45102.3|45062.3|0
1649126090000|2022-04-05 02:34:50|45110.6|45070.6|45107.3|45067.3|45110.6|45070.6|45107.3|45067.3|0
1649126110000|2022-04-05 02:35:10|45104.1|45064.1|45104.1|45064.1|45104.1|45064.1|45104.1|45064.1|0
1649126130000|2022-04-05 02:35:30|45107.3|45067.3|45093.9|45053.9|45107.3|45067.3|45093.9|45053.9|5
1649126220000|2022-04-05 02:37:00|45093.8|45053.8|45093.8|45053.8|45093.8|45053.8|45093.8|45053.8|0
1649126280000|2022-04-05 02:38:00|45085.6|45045.6|45090.6|45050.6|45090.6|45050.6|45082.1|45042.1|1
1649126310000|2022-04-05 02:38:30|45085.6|45045.6|45090.6|45050.6|45090.6|45050.6|45085.6|45045.6|0
1649126410000|2022-04-05 02:40:10|45088.8|45048.8|45088.8|45048.8|45088.8|45048.8|45088.8|45048.8|0
1649126430000|2022-04-05 02:40:30|45085.6|45045.6|45085.6|45045.6|45085.6|45045.6|45085.6|45045.6|0
1649126460000|2022-04-05 02:41:00|45083.8|45043.8|45080.6|45040.6|45083.8|45043.8|45080.6|45040.6|0
1649126490000|2022-04-05 02:41:30|45080.5|45040.5|45080.5|45040.5|45080.5|45040.5|45080.5|45040.5|0
1649126520000|2022-04-05 02:42:00|45082.3|45042.3|45085.5|45045.5|45088.8|45048.8|45082.3|45042.3|0
1649126580000|2022-04-05 02:43:00|45088.8|45048.8|45088.8|45048.8|45088.8|45048.8|45088.8|45048.8|0
1649126590000|2022-04-05 02:43:10|45085.5|45045.5|45085.5|45045.5|45085.5|45045.5|45085.5|45045.5|0
1649126640000|2022-04-05 02:44:00|45088.8|45048.8|45088.8|45048.8|45088.8|45048.8|45088.8|45048.8|0
1649126690000|2022-04-05 02:44:50|45085.5|45045.5|45085.5|45045.5|45085.5|45045.5|45085.5|45045.5|0
1649126910000|2022-04-05 02:48:30|45087.2|45047.2|45087.2|45047.2|45087.2|45047.2|45087.2|45047.2|1
1649126920000|2022-04-05 02:48:40|45090.5|45050.5|45090.5|45050.5|45090.5|45050.5|45090.5|45050.5|0
1649127170000|2022-04-05 02:52:50|45083.7|45043.7|45083.7|45043.7|45083.7|45043.7|45083.7|45043.7|0
1649127210000|2022-04-05 02:53:30|45085.4|45045.4|45088.7|45048.7|45088.7|45048.7|45085.4|45045.4|0
1649127240000|2022-04-05 02:54:00|45090.4|45050.4|45090.4|45050.4|45090.4|45050.4|45090.4|45050.4|1
1649127260000|2022-04-05 02:54:20|45087.2|45047.2|45087.2|45047.2|45087.2|45047.2|45087.2|45047.2|0
1649127290000|2022-04-05 02:54:50|45092.2|45052.2|45090.4|45050.4|45092.2|45052.2|45090.4|45050.4|0
1649127480000|2022-04-05 02:58:00|45083.9|45043.9|45083.9|45043.9|45083.9|45043.9|45083.9|45043.9|0
1649127490000|2022-04-05 02:58:10|45087.1|45047.1|45090.4|45050.4|45090.4|45050.4|45087.1|45047.1|0
1649127500000|2022-04-05 02:58:20|45092.1|45052.1|45092.1|45052.1|45092.1|45052.1|45092.1|45052.1|0
1649127510000|2022-04-05 02:58:30|45088.9|45048.9|45092.1|45052.1|45092.1|45052.1|45088.9|45048.9|1
1649127540000|2022-04-05 02:59:00|45090.4|45050.4|45090.4|45050.4|45090.4|45050.4|45090.4|45050.4|1
1649127570000|2022-04-05 02:59:30|45092.1|45052.1|45090.4|45050.4|45092.1|45052.1|45090.4|45050.4|1
1649127590000|2022-04-05 02:59:50|45092.1|45052.1|45090.4|45050.4|45092.1|45052.1|45090.4|45050.4|0
1649127620000|2022-04-05 03:00:20|45083.9|45043.9|45090.4|45050.4|45090.4|45050.4|45083.9|45043.9|1
1649127650000|2022-04-05 03:00:50|45088.9|45048.9|45088.9|45048.9|45088.9|45048.9|45088.9|45048.9|0
1649127680000|2022-04-05 03:01:20|45092.1|45052.1|45092.1|45052.1|45092.1|45052.1|45092.1|45052.1|0
1649127720000|2022-04-05 03:02:00|45090.4|45050.4|45090.4|45050.4|45090.4|45050.4|45090.4|45050.4|1
1649127800000|2022-04-05 03:03:20|45092.1|45052.1|45090.4|45050.4|45095.4|45055.4|45088.8|45048.8|0
1649127810000|2022-04-05 03:03:30|45092.1|45052.1|45092.1|45052.1|45092.1|45052.1|45092.1|45052.1|0
1649127920000|2022-04-05 03:05:20|45110.3|45070.3|45110.3|45070.3|45110.3|45070.3|45110.3|45070.3|1
1649127950000|2022-04-05 03:05:50|45107.1|45067.1|45105.3|45065.3|45107.1|45067.1|45105.3|45065.3|1
1649127960000|2022-04-05 03:06:00|45102.1|45062.1|45105.3|45065.3|45110.3|45070.3|45102.1|45062.1|0
1649127980000|2022-04-05 03:06:20|45107.1|45067.1|45107.1|45067.1|45107.1|45067.1|45107.1|45067.1|1
1649127990000|2022-04-05 03:06:30|45110.3|45070.3|45102.1|45062.1|45110.3|45070.3|45102.1|45062.1|0
1649128000000|2022-04-05 03:06:40|45105.3|45065.3|45110.3|45070.3|45110.3|45070.3|45105.3|45065.3|0
1649128060000|2022-04-05 03:07:40|45107.1|45067.1|45110.3|45070.3|45110.3|45070.3|45107.1|45067.1|0
1649128100000|2022-04-05 03:08:20|45115.3|45075.3|45107.1|45067.1|45115.3|45075.3|45107.1|45067.1|0
1649128150000|2022-04-05 03:09:10|45107|45067|45110.3|45070.3|45115.3|45075.3|45107|45067|1
1649128380000|2022-04-05 03:13:00|45115.3|45075.3|45115.3|45075.3|45115.3|45075.3|45115.3|45075.3|0
1649128420000|2022-04-05 03:13:40|45117|45077|45117|45077|45117|45077|45117|45077|0
1649128470000|2022-04-05 03:14:30|45112|45072|45117|45077|45117|45077|45112|45072|0
1649128500000|2022-04-05 03:15:00|45115.3|45075.3|45117|45077|45117|45077|45115.3|45075.3|0
1649128710000|2022-04-05 03:18:30|45118.7|45078.7|45130.2|45090.2|45130.2|45090.2|45118.7|45078.7|2
1649128720000|2022-04-05 03:18:40|45123.7|45083.7|45118.7|45078.7|45123.7|45083.7|45118.7|45078.7|0
1649128750000|2022-04-05 03:19:10|45120.4|45080.4|45123.7|45083.7|45123.7|45083.7|45120.4|45080.4|0
1649128760000|2022-04-05 03:19:20|45125.4|45085.4|45118.7|45078.7|45128.7|45088.7|45118.7|45078.7|1
1649128830000|2022-04-05 03:20:30|45117|45077|45117|45077|45117|45077|45117|45077|1
1649128850000|2022-04-05 03:20:50|45118.7|45078.7|45116.9|45076.9|45118.7|45078.7|45116.9|45076.9|1
1649128880000|2022-04-05 03:21:20|45121.9|45081.9|45123.7|45083.7|45123.7|45083.7|45121.9|45081.9|0
1649128890000|2022-04-05 03:21:30|45121.9|45081.9|45121.9|45081.9|45121.9|45081.9|45116.9|45076.9|1
1649128910000|2022-04-05 03:21:50|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|45106.9|45066.9|6
1649128920000|2022-04-05 03:22:00|45113.7|45073.7|45116.9|45076.9|45116.9|45076.9|45113.7|45073.7|0
1649128970000|2022-04-05 03:22:50|45113.7|45073.7|45113.7|45073.7|45113.7|45073.7|45113.7|45073.7|0
1649128990000|2022-04-05 03:23:10|45116.9|45076.9|45116.9|45076.9|45116.9|45076.9|45116.9|45076.9|0
1649129030000|2022-04-05 03:23:50|45113.7|45073.7|45106.9|45066.9|45113.7|45073.7|45106.9|45066.9|1
1649129120000|2022-04-05 03:25:20|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|45096.9|45056.9|0
1649129130000|2022-04-05 03:25:30|45098.6|45058.6|45101.9|45061.9|45101.9|45061.9|45098.6|45058.6|0
1649129160000|2022-04-05 03:26:00|45103.6|45063.6|45103.6|45063.6|45103.6|45063.6|45103.6|45063.6|0
1649129210000|2022-04-05 03:26:50|45097.1|45057.1|45101.9|45061.9|45101.9|45061.9|45097.1|45057.1|2
1649129250000|2022-04-05 03:27:30|45103.6|45063.6|45101.9|45061.9|45103.6|45063.6|45101.9|45061.9|0
1649129280000|2022-04-05 03:28:00|45098.4|45058.4|45098.6|45058.6|45098.6|45058.6|45098.4|45058.4|1
1649129290000|2022-04-05 03:28:10|45101.9|45061.9|45101.9|45061.9|45101.9|45061.9|45101.9|45061.9|0
1649129340000|2022-04-05 03:29:00|45108.6|45068.6|45105.3|45065.3|45108.6|45068.6|45105.3|45065.3|3
1649129360000|2022-04-05 03:29:20|45108.6|45068.6|45108.6|45068.6|45108.6|45068.6|45108.6|45068.6|0
1649129420000|2022-04-05 03:30:20|45111.9|45071.9|45111.9|45071.9|45111.9|45071.9|45111.9|45071.9|0
1649129440000|2022-04-05 03:30:40|45113.6|45073.6|45121.9|45081.9|45121.9|45081.9|45113.6|45073.6|0
1649129460000|2022-04-05 03:31:00|45118.6|45078.6|45111.9|45071.9|45118.6|45078.6|45103.6|45063.6|7
1649129510000|2022-04-05 03:31:50|45113.6|45073.6|45113.6|45073.6|45113.6|45073.6|45113.6|45073.6|0
1649129520000|2022-04-05 03:32:00|45115.3|45075.3|45111.9|45071.9|45115.3|45075.3|45111.9|45071.9|1
1649129550000|2022-04-05 03:32:30|45111.8|45071.8|45111.8|45071.8|45111.8|45071.8|45111.8|45071.8|0
1649129560000|2022-04-05 03:32:40|45103.6|45063.6|45106.8|45066.8|45106.8|45066.8|45103.6|45063.6|0
1649129680000|2022-04-05 03:34:40|45105.1|45065.1|45108.6|45068.6|45108.6|45068.6|45105.1|45065.1|1
1649129700000|2022-04-05 03:35:00|45111.8|45071.8|45111.8|45071.8|45111.8|45071.8|45111.8|45071.8|0
1649129860000|2022-04-05 03:37:40|45113.5|45073.5|45116.8|45076.8|45116.8|45076.8|45113.5|45073.5|0
1649129910000|2022-04-05 03:38:30|45115.1|45075.1|45121.8|45081.8|45121.8|45081.8|45115.1|45075.1|0
1649129950000|2022-04-05 03:39:10|45111.8|45071.8|45113.5|45073.5|45113.5|45073.5|45111.8|45071.8|1
1649129970000|2022-04-05 03:39:30|45116.8|45076.8|45116.8|45076.8|45116.8|45076.8|45116.8|45076.8|0
1649130000000|2022-04-05 03:40:00|45115|45075|45116.8|45076.8|45116.8|45076.8|45115|45075|0
1649130020000|2022-04-05 03:40:20|45115|45075|45111.8|45071.8|45115|45075|45111.8|45071.8|0
1649130250000|2022-04-05 03:44:10|45111.7|45071.7|45111.7|45071.7|45111.7|45071.7|45111.7|45071.7|0
1649130280000|2022-04-05 03:44:40|45113.5|45073.5|45111.7|45071.7|45116.7|45076.7|45111.7|45071.7|0
1649130340000|2022-04-05 03:45:40|45116.7|45076.7|45106.7|45066.7|45116.7|45076.7|45106.7|45066.7|0
1649130350000|2022-04-05 03:45:50|45105|45065|45101.7|45061.7|45105|45065|45101.7|45061.7|0
1649130420000|2022-04-05 03:47:00|45105|45065|45106.7|45066.7|45106.7|45066.7|45105|45065|1
1649130430000|2022-04-05 03:47:10|45105|45065|45103.5|45063.5|45105|45065|45103.5|45063.5|0
1649130440000|2022-04-05 03:47:20|45106.7|45066.7|45113.5|45073.5|45113.5|45073.5|45101.7|45061.7|0
1649130450000|2022-04-05 03:47:30|45116.7|45076.7|45116.7|45076.7|45116.7|45076.7|45116.7|45076.7|0
1649130460000|2022-04-05 03:47:40|45113.5|45073.5|45116.7|45076.7|45116.7|45076.7|45113.5|45073.5|0
1649130480000|2022-04-05 03:48:00|45113.5|45073.5|45113.5|45073.5|45116.7|45076.7|45113.5|45073.5|0
1649130490000|2022-04-05 03:48:10|45113.4|45073.4|45113.4|45073.4|45116.7|45076.7|45113.4|45073.4|0
1649130510000|2022-04-05 03:48:30|45116.7|45076.7|45116.7|45076.7|45116.7|45076.7|45116.7|45076.7|0
1649130540000|2022-04-05 03:49:00|45113.4|45073.4|45113.4|45073.4|45113.4|45073.4|45113.4|45073.4|0
1649130600000|2022-04-05 03:50:00|45116.7|45076.7|45116.7|45076.7|45116.7|45076.7|45113.4|45073.4|0
1649130650000|2022-04-05 03:50:50|45113.4|45073.4|45116.7|45076.7|45116.7|45076.7|45113.4|45073.4|0
1649130660000|2022-04-05 03:51:00|45113.4|45073.4|45113.4|45073.4|45113.4|45073.4|45113.4|45073.4|0
1649130670000|2022-04-05 03:51:10|45116.7|45076.7|45113.4|45073.4|45116.7|45076.7|45113.4|45073.4|0
1649130710000|2022-04-05 03:51:50|45116.7|45076.7|45116.7|45076.7|45116.7|45076.7|45116.7|45076.7|1
1649130720000|2022-04-05 03:52:00|45113.4|45073.4|45113.4|45073.4|45113.4|45073.4|45113.4|45073.4|0
1649130770000|2022-04-05 03:52:50|||||||||1
1649130780000|2022-04-05 03:53:00|45106.7|45066.7|45106.7|45066.7|45106.7|45066.7|45106.7|45066.7|1
1649130810000|2022-04-05 03:53:30|45108.4|45068.4|45108.4|45068.4|45108.4|45068.4|45108.4|45068.4|0
1649130820000|2022-04-05 03:53:40|45103.4|45063.4|45106.7|45066.7|45106.7|45066.7|45103.4|45063.4|1
1649130830000|2022-04-05 03:53:50|45103.4|45063.4|45103.4|45063.4|45103.4|45063.4|45103.4|45063.4|0
1649130840000|2022-04-05 03:54:00|45106.7|45066.7|45106.7|45066.7|45106.7|45066.7|45103.4|45063.4|1
1649130890000|2022-04-05 03:54:50|45103.4|45063.4|45106.7|45066.7|45106.7|45066.7|45103.4|45063.4|0
1649130900000|2022-04-05 03:55:00|45103.4|45063.4|45103.4|45063.4|45106.7|45066.7|45103.4|45063.4|0
1649130910000|2022-04-05 03:55:10|45106.7|45066.7|45106.7|45066.7|45106.7|45066.7|45106.7|45066.7|0
1649130920000|2022-04-05 03:55:20|45103.4|45063.4|45106.7|45066.7|45106.7|45066.7|45103.4|45063.4|0
1649130930000|2022-04-05 03:55:30|45103.4|45063.4|45098.4|45058.4|45103.4|45063.4|45098.4|45058.4|0
1649130950000|2022-04-05 03:55:50|45103.4|45063.4|45103.4|45063.4|45106.6|45066.6|45103.4|45063.4|1
1649131010000|2022-04-05 03:56:50|||||||||1
1649131020000|2022-04-05 03:57:00|45106.6|45066.6|45103.4|45063.4|45106.6|45066.6|45103.4|45063.4|0
1649131120000|2022-04-05 03:58:40|45106.6|45066.6|45106.6|45066.6|45106.6|45066.6|45106.6|45066.6|0
1649131140000|2022-04-05 03:59:00|45108.4|45068.4|45108.4|45068.4|45108.4|45068.4|45108.4|45068.4|1
1649131180000|2022-04-05 03:59:40|45103.4|45063.4|45103.3|45063.3|45103.4|45063.4|45103.3|45063.3|0
1649131200000|2022-04-05 04:00:00|45106.6|45066.6|45106.6|45066.6|45106.6|45066.6|45106.6|45066.6|0
1649131230000|2022-04-05 04:00:30|45103.3|45063.3|45108.3|45068.3|45108.3|45068.3|45103.3|45063.3|0
1649131330000|2022-04-05 04:02:10|45103.3|45063.3|45103.3|45063.3|45106.6|45066.6|45103.3|45063.3|2
1649131370000|2022-04-05 04:02:50|45106.6|45066.6|45106.6|45066.6|45106.6|45066.6|45106.6|45066.6|1
1649131380000|2022-04-05 04:03:00|45103.3|45063.3|45103.3|45063.3|45103.3|45063.3|45103.3|45063.3|0
1649131520000|2022-04-05 04:05:20|45098.3|45058.3|45100|45060|45100|45060|45098.3|45058.3|0
1649131530000|2022-04-05 04:05:30|45103.3|45063.3|45103.3|45063.3|45103.3|45063.3|45103.3|45063.3|0
1649131670000|2022-04-05 04:07:50|45109.8|45069.8|45106.5|45066.5|45109.8|45069.8|45106.5|45066.5|4
1649131690000|2022-04-05 04:08:10|45115|45075|45115|45075|45115|45075|45115|45075|3
1649131700000|2022-04-05 04:08:20|45118.3|45078.3|45113.3|45073.3|45118.3|45078.3|45113.3|45073.3|0
1649131760000|2022-04-05 04:09:20|45118.3|45078.3|45113.3|45073.3|45118.3|45078.3|45113.3|45073.3|0
1649131770000|2022-04-05 04:09:30|45118.3|45078.3|45113.3|45073.3|45118.3|45078.3|45113.3|45073.3|0
1649131820000|2022-04-05 04:10:20|45115|45075|45113.3|45073.3|45115|45075|45113.3|45073.3|0
1649131890000|2022-04-05 04:11:30|45113.2|45073.2|45113.2|45073.2|45113.2|45073.2|45113.2|45073.2|0
1649131930000|2022-04-05 04:12:10|45116.5|45076.5|45113.2|45073.2|45116.5|45076.5|45113.2|45073.2|0
1649131960000|2022-04-05 04:12:40|45118.2|45078.2|45118.2|45078.2|45118.2|45078.2|45118.2|45078.2|0
1649131980000|2022-04-05 04:13:00|45116.5|45076.5|45113.2|45073.2|45116.5|45076.5|45113.2|45073.2|0
1649132090000|2022-04-05 04:14:50|||||||||1
1649132100000|2022-04-05 04:15:00|45108.2|45068.2|45108.2|45068.2|45108.2|45068.2|45108.2|45068.2|0
1649132160000|2022-04-05 04:16:00|45106.5|45066.5|45106.5|45066.5|45106.5|45066.5|45106.5|45066.5|0
1649132210000|2022-04-05 04:16:50|||||||||3
1649132220000|2022-04-05 04:17:00|45111.5|45071.5|45106.5|45066.5|45111.5|45071.5|45106.5|45066.5|0
1649132230000|2022-04-05 04:17:10|45103.2|45063.2|45106.5|45066.5|45106.5|45066.5|45103.2|45063.2|0
1649132240000|2022-04-05 04:17:20|45103.2|45063.2|45103.2|45063.2|45103.2|45063.2|45103.2|45063.2|0
1649132280000|2022-04-05 04:18:00|45106.5|45066.5|45103.2|45063.2|45106.5|45066.5|45103.2|45063.2|0
1649132360000|2022-04-05 04:19:20|45106.4|45066.4|45106.4|45066.4|45106.4|45066.4|45106.4|45066.4|0
1649132390000|2022-04-05 04:19:50|45103.2|45063.2|45103.2|45063.2|45103.2|45063.2|45103.2|45063.2|0
1649132450000|2022-04-05 04:20:50|45106.4|45066.4|45106.4|45066.4|45106.4|45066.4|45106.4|45066.4|0
1649132520000|2022-04-05 04:22:00|45103.2|45063.2|45103.2|45063.2|45103.2|45063.2|45103.2|45063.2|0
1649132580000|2022-04-05 04:23:00|45103.1|45063.1|45103.1|45063.1|45103.1|45063.1|45103.1|45063.1|0
1649132640000|2022-04-05 04:24:00|45106.4|45066.4|45103.1|45063.1|45106.4|45066.4|45103.1|45063.1|0
1649132720000|2022-04-05 04:25:20|45104.9|45064.9|45104.9|45064.9|45104.9|45064.9|45104.9|45064.9|0
1649132730000|2022-04-05 04:25:30|45111.4|45071.4|45111.4|45071.4|45111.4|45071.4|45111.4|45071.4|0
1649132760000|2022-04-05 04:26:00|45113.1|45073.1|45113.1|45073.1|45113.1|45073.1|45113.1|45073.1|0
1649133030000|2022-04-05 04:30:30|45118.1|45078.1|45116.4|45076.4|45118.1|45078.1|45116.4|45076.4|0
1649133040000|2022-04-05 04:30:40|45129.8|45089.8|45128.1|45088.1|45129.8|45089.8|45128.1|45088.1|2
1649133060000|2022-04-05 04:31:00|45129.8|45089.8|45129.8|45089.8|45129.8|45089.8|45129.8|45089.8|0
1649133130000|2022-04-05 04:32:10|45143.1|45103.1|45143.1|45103.1|45143.1|45103.1|45143.1|45103.1|16
1649133280000|2022-04-05 04:34:40|45143|45103|45143|45103|45143|45103|45143|45103|0
1649133370000|2022-04-05 04:36:10|45138|45098|45143|45103|45143|45103|45138|45098|1
1649133480000|2022-04-05 04:38:00|45139.8|45099.8|45136.3|45096.3|45139.8|45099.8|45136.3|45096.3|1
1649133500000|2022-04-05 04:38:20|45139.6|45099.6|45143|45103|45143|45103|45139.6|45099.6|0
1649133560000|2022-04-05 04:39:20|45141.3|45101.3|45143|45103|45143|45103|45141.3|45101.3|0
1649133580000|2022-04-05 04:39:40|45139.7|45099.7|45143|45103|45143|45103|45139.7|45099.7|0
1649133680000|2022-04-05 04:41:20|45141.3|45101.3|45136.3|45096.3|45141.3|45101.3|45133|45093|1
1649133690000|2022-04-05 04:41:30|45138|45098|45133|45093|45143|45103|45133|45093|0
1649133700000|2022-04-05 04:41:40|45136.3|45096.3|45133|45093|45136.3|45096.3|45133|45093|0
1649133720000|2022-04-05 04:42:00|45136.3|45096.3|45133|45093|45138|45098|45133|45093|0
1649133730000|2022-04-05 04:42:10|45136.3|45096.3|45141.3|45101.3|45143|45103|45136.3|45096.3|0
1649133750000|2022-04-05 04:42:30|45141.2|45101.2|45141.2|45101.2|45141.2|45101.2|45141.2|45101.2|0
1649133780000|2022-04-05 04:43:00|45139.5|45099.5|45141.2|45101.2|45141.2|45101.2|45136.2|45096.2|0
1649133830000|2022-04-05 04:43:50|45143|45103|45143|45103|45143|45103|45143|45103|0
1649133840000|2022-04-05 04:44:00|45141.2|45101.2|45136.2|45096.2|45141.2|45101.2|45136.2|45096.2|3
1649134010000|2022-04-05 04:46:50|||||||||3
1649134020000|2022-04-05 04:47:00|45137.9|45097.9|45142.9|45102.9|45142.9|45102.9|45137.9|45097.9|0
1649134050000|2022-04-05 04:47:30|45141.2|45101.2|45141.2|45101.2|45141.2|45101.2|45141.2|45101.2|0
1649134060000|2022-04-05 04:47:40|45142.9|45102.9|45141.2|45101.2|45142.9|45102.9|45141.2|45101.2|0
1649134080000|2022-04-05 04:48:00|45142.9|45102.9|45141.2|45101.2|45142.9|45102.9|45141.2|45101.2|0
1649134310000|2022-04-05 04:51:50|45132.9|45092.9|45136.2|45096.2|45136.2|45096.2|45132.9|45092.9|7
1649134320000|2022-04-05 04:52:00|45132.9|45092.9|45136.2|45096.2|45136.2|45096.2|45132.9|45092.9|0
1649134330000|2022-04-05 04:52:10|45132.9|45092.9|45132.9|45092.9|45136.2|45096.2|45132.9|45092.9|0
1649134360000|2022-04-05 04:52:40|45139.6|45099.6|45139.6|45099.6|45139.6|45099.6|45139.6|45099.6|0
1649134380000|2022-04-05 04:53:00|45132.9|45092.9|45132.9|45092.9|45132.9|45092.9|45132.9|45092.9|3
1649134560000|2022-04-05 04:56:00|45136.1|45096.1|45132.9|45092.9|45136.1|45096.1|45132.9|45092.9|0
1649134570000|2022-04-05 04:56:10|45136.1|45096.1|45136.1|45096.1|45136.1|45096.1|45136.1|45096.1|0
1649134580000|2022-04-05 04:56:20|45132.9|45092.9|45136.1|45096.1|45136.1|45096.1|45132.9|45092.9|0
1649134590000|2022-04-05 04:56:30|45132.9|45092.9|45132.9|45092.9|45136.1|45096.1|45132.9|45092.9|0
1649134610000|2022-04-05 04:56:50|45126.3|45086.3|45122.9|45082.9|45126.3|45086.3|45117.9|45077.9|6
1649134620000|2022-04-05 04:57:00|45117.9|45077.9|45126.1|45086.1|45126.1|45086.1|45117.9|45077.9|4
1649134630000|2022-04-05 04:57:10|45122.9|45082.9|45122.9|45082.9|45126.1|45086.1|45122.9|45082.9|0
1649134660000|2022-04-05 04:57:40|45122.8|45082.8|45122.8|45082.8|45122.8|45082.8|45122.8|45082.8|0
1649134680000|2022-04-05 04:58:00|45117.8|45077.8|45116.1|45076.1|45117.8|45077.8|45116.1|45076.1|0
1649134690000|2022-04-05 04:58:10|45129.4|45089.4|45129.4|45089.4|45129.4|45089.4|45129.4|45089.4|2
1649134700000|2022-04-05 04:58:20|45121.1|45081.1|45126.1|45086.1|45126.1|45086.1|45121.1|45081.1|0
1649134720000|2022-04-05 04:58:40|45131.1|45091.1|45136.1|45096.1|45136.1|45096.1|45127.8|45087.8|2
1649134730000|2022-04-05 04:58:50|45137.8|45097.8|45136.1|45096.1|45137.8|45097.8|45136.1|45096.1|1
1649134740000|2022-04-05 04:59:00|45137.8|45097.8|45136.1|45096.1|45141.1|45101.1|45136.1|45096.1|0
1649134770000|2022-04-05 04:59:30|45139.4|45099.4|45136.1|45096.1|45139.4|45099.4|45136.1|45096.1|0
1649134790000|2022-04-05 04:59:50|45137.8|45097.8|45141.1|45101.1|45146.1|45106.1|45136.1|45096.1|1
1649134800000|2022-04-05 05:00:00|45146.1|45106.1|45136.1|45096.1|45146.1|45106.1|45136.1|45096.1|0
1649134910000|2022-04-05 05:01:50|45137.8|45097.8|45136.1|45096.1|45137.8|45097.8|45136.1|45096.1|1
1649134960000|2022-04-05 05:02:40|45137.8|45097.8|45136.1|45096.1|45137.8|45097.8|45136.1|45096.1|0
1649134970000|2022-04-05 05:02:50|45137.8|45097.8|45136.1|45096.1|45141.1|45101.1|45136.1|45096.1|2
1649134980000|2022-04-05 05:03:00|45126.1|45086.1|45126.1|45086.1|45131.1|45091.1|45126.1|45086.1|2
1649135000000|2022-04-05 05:03:20|45131.1|45091.1|45136.1|45096.1|45136.1|45096.1|45131.1|45091.1|0
1649135020000|2022-04-05 05:03:40|45127.8|45087.8|45126.1|45086.1|45127.8|45087.8|45126.1|45086.1|0
1649135040000|2022-04-05 05:04:00|45122.8|45082.8|45131.1|45091.1|45131.1|45091.1|45116.1|45076.1|8
1649135090000|2022-04-05 05:04:50|45134.5|45094.5|45134.5|45094.5|45134.5|45094.5|45134.5|45094.5|5
1649135100000|2022-04-05 05:05:00|45137.8|45097.8|45134.5|45094.5|45137.8|45097.8|45134.5|45094.5|0
1649135110000|2022-04-05 05:05:10|45132.8|45092.8|45131.1|45091.1|45132.8|45092.8|45131.1|45091.1|0
1649135150000|2022-04-05 05:05:50|45132.8|45092.8|45131|45091|45132.8|45092.8|45131|45091|0
1649135160000|2022-04-05 05:06:00|45132.8|45092.8|45132.8|45092.8|45132.8|45092.8|45132.8|45092.8|0
1649135220000|2022-04-05 05:07:00|45136|45096|45136|45096|45136|45096|45136|45096|0
1649135230000|2022-04-05 05:07:10|45132.8|45092.8|45132.8|45092.8|45132.8|45092.8|45132.8|45092.8|0
1649135240000|2022-04-05 05:07:20|45131|45091|45131|45091|45131|45091|45131|45091|0
1649135260000|2022-04-05 05:07:40|45134.5|45094.5|45139.5|45099.5|45139.5|45099.5|45134.5|45094.5|0
1649135280000|2022-04-05 05:08:00|45142.8|45102.8|45142.8|45102.8|45146|45106|45142.8|45102.8|0
1649135300000|2022-04-05 05:08:20|45146|45106|45142.8|45102.8|45146|45106|45142.8|45102.8|0
1649135340000|2022-04-05 05:09:00|45146|45106|45146|45106|45146|45106|45146|45106|0
1649135400000|2022-04-05 05:10:00|45142.7|45102.7|45146|45106|45146|45106|45142.7|45102.7|2
1649135440000|2022-04-05 05:10:40|45144.3|45104.3|45146|45106|45146|45106|45144.3|45104.3|0
1649135460000|2022-04-05 05:11:00|45142.7|45102.7|45142.7|45102.7|45142.7|45102.7|45142.7|45102.7|0
1649135470000|2022-04-05 05:11:10|45146|45106|45146|45106|45146|45106|45146|45106|0
1649135520000|2022-04-05 05:12:00|45142.7|45102.7|45142.7|45102.7|45142.7|45102.7|45142.7|45102.7|1
1649135550000|2022-04-05 05:12:30|45136|45096|45132.7|45092.7|45136|45096|45132.7|45092.7|1
1649135560000|2022-04-05 05:12:40|45136|45096|45136|45096|45136|45096|45132.7|45092.7|0
1649135680000|2022-04-05 05:14:40|45131|45091|45132.7|45092.7|45132.7|45092.7|45131|45091|0
1649135690000|2022-04-05 05:14:50|45129.2|45089.2|45126|45086|45129.2|45089.2|45126|45086|0
1649135700000|2022-04-05 05:15:00|45127.7|45087.7|45126|45086|45129.2|45089.2|45126|45086|0
1649135710000|2022-04-05 05:15:10|45122.7|45082.7|45122.7|45082.7|45122.7|45082.7|45122.7|45082.7|0
1649135720000|2022-04-05 05:15:20|45121|45081|45122.7|45082.7|45122.7|45082.7|45121|45081|0
1649135730000|2022-04-05 05:15:30|45121|45081|45131|45091|45131|45091|45121|45081|0
1649135750000|2022-04-05 05:15:50|45126|45086|45131|45091|45131|45091|45126|45086|0
1649135770000|2022-04-05 05:16:10|45132.7|45092.7|45172.7|45132.7|45172.7|45132.7|45132.7|45092.7|5
1649135860000|2022-04-05 05:17:40|45175.9|45135.9|45175.9|45135.9|45175.9|45135.9|45175.9|45135.9|0
1649135870000|2022-04-05 05:17:50|45172.7|45132.7|45172.7|45132.7|45172.7|45132.7|45172.7|45132.7|0
1649135880000|2022-04-05 05:18:00|45165.9|45125.9|45165.9|45125.9|45165.9|45125.9|45165.9|45125.9|0
1649135910000|2022-04-05 05:18:30|45164.2|45124.2|45165.9|45125.9|45165.9|45125.9|45164.2|45124.2|1
1649135930000|2022-04-05 05:18:50|||||||||1
1649135970000|2022-04-05 05:19:30|45175.9|45135.9|45175.9|45135.9|45175.9|45135.9|45175.9|45135.9|4
1649135990000|2022-04-05 05:19:50|45195.9|45155.9|45200.9|45160.9|45202.7|45162.7|45195.9|45155.9|2
1649136010000|2022-04-05 05:20:10|45190.9|45150.9|45202.7|45162.7|45202.7|45162.7|45190.9|45150.9|1
1649136020000|2022-04-05 05:20:20|45194.4|45154.4|45197.7|45157.7|45197.7|45157.7|45194.4|45154.4|0
1649136030000|2022-04-05 05:20:30|45194.4|45154.4|45187.7|45147.7|45194.4|45154.4|45187.7|45147.7|0
1649136060000|2022-04-05 05:21:00|45187.6|45147.6|45190.9|45150.9|45190.9|45150.9|45187.6|45147.6|0
1649136080000|2022-04-05 05:21:20|45195.9|45155.9|45195.9|45155.9|45195.9|45155.9|45195.9|45155.9|1
1649136170000|2022-04-05 05:22:50|45190.9|45150.9|45192.6|45152.6|45192.6|45152.6|45190.9|45150.9|0
1649136180000|2022-04-05 05:23:00|45190.9|45150.9|45180.9|45140.9|45190.9|45150.9|45180.9|45140.9|0
1649136190000|2022-04-05 05:23:10|45177.6|45137.6|45175.9|45135.9|45177.6|45137.6|45175.9|45135.9|0
1649136200000|2022-04-05 05:23:20|||||||||1
1649136270000|2022-04-05 05:24:30|45174.2|45134.2|45170.9|45130.9|45174.2|45134.2|45167.6|45127.6|0
1649136280000|2022-04-05 05:24:40|45165.9|45125.9|45160.9|45120.9|45165.9|45125.9|45160.9|45120.9|0
1649136290000|2022-04-05 05:24:50|45157.6|45117.6|45157.6|45117.6|45157.6|45117.6|45157.6|45117.6|0
1649136300000|2022-04-05 05:25:00|45155.9|45115.9|45150.9|45110.9|45155.9|45115.9|45150.9|45110.9|4
1649136330000|2022-04-05 05:25:30|45147.6|45107.6|45147.6|45107.6|45147.6|45107.6|45147.6|45107.6|0
1649136340000|2022-04-05 05:25:40|45150.9|45110.9|45150.9|45110.9|45150.9|45110.9|45150.9|45110.9|0
1649136360000|2022-04-05 05:26:00|45147.6|45107.6|45147.6|45107.6|45147.6|45107.6|45147.6|45107.6|0
1649136400000|2022-04-05 05:26:40|45150.9|45110.9|45147.6|45107.6|45150.9|45110.9|45147.6|45107.6|0
1649136450000|2022-04-05 05:27:30|45150.9|45110.9|45155.9|45115.9|45155.9|45115.9|45150.9|45110.9|3
1649136470000|2022-04-05 05:27:50|||||||||1
1649136550000|2022-04-05 05:29:10|45155.8|45115.8|45159.1|45119.1|45159.1|45119.1|45155.8|45115.8|0
1649136560000|2022-04-05 05:29:20|45155.8|45115.8|45155.8|45115.8|45155.8|45115.8|45155.8|45115.8|0
1649136580000|2022-04-05 05:29:40|45160.8|45120.8|45155.8|45115.8|45160.8|45120.8|45155.8|45115.8|1
1649136770000|2022-04-05 05:32:50|45157.5|45117.5|45160.8|45120.8|45160.8|45120.8|45157.5|45117.5|0
1649136850000|2022-04-05 05:34:10|45155.8|45115.8|45155.8|45115.8|45155.8|45115.8|45155.8|45115.8|0
1649136860000|2022-04-05 05:34:20|45160.8|45120.8|45160.8|45120.8|45160.8|45120.8|45160.8|45120.8|0
1649136890000|2022-04-05 05:34:50|45165.8|45125.8|45175.8|45135.8|45175.8|45135.8|45160.8|45120.8|4
1649136930000|2022-04-05 05:35:30|45172.5|45132.5|45175.8|45135.8|45177.5|45137.5|45172.5|45132.5|0
1649136940000|2022-04-05 05:35:40|45177.5|45137.5|45177.5|45137.5|45177.5|45137.5|45177.5|45137.5|0
1649136950000|2022-04-05 05:35:50|45175.8|45135.8|45175.8|45135.8|45175.8|45135.8|45175.8|45135.8|0
1649136960000|2022-04-05 05:36:00|45174.1|45134.1|45175.8|45135.8|45177.5|45137.5|45167.5|45127.5|2
1649137010000|2022-04-05 05:36:50|45170.8|45130.8|45165.8|45125.8|45170.8|45130.8|45165.8|45125.8|3
1649137030000|2022-04-05 05:37:10|45155.8|45115.8|45155.8|45115.8|45155.8|45115.8|45155.8|45115.8|0
1649137080000|2022-04-05 05:38:00|45159|45119|45165.8|45125.8|45165.8|45125.8|45159|45119|1
1649137140000|2022-04-05 05:39:00|||||||||1
1649137150000|2022-04-05 05:39:10|45160.8|45120.8|45160.8|45120.8|45160.8|45120.8|45157.5|45117.5|0
1649137160000|2022-04-05 05:39:20|45164|45124|45165.8|45125.8|45165.8|45125.8|45164|45124|1
1649137170000|2022-04-05 05:39:30|45172.5|45132.5|45170.8|45130.8|45172.5|45132.5|45170.8|45130.8|0
1649137190000|2022-04-05 05:39:50|45172.5|45132.5|45172.5|45132.5|45172.5|45132.5|45172.5|45132.5|0
1649137200000|2022-04-05 05:40:00|45180.8|45140.8|45172.5|45132.5|45180.8|45140.8|45172.5|45132.5|1
1649137210000|2022-04-05 05:40:10|45175.8|45135.8|45175.8|45135.8|45175.8|45135.8|45175.8|45135.8|0
1649137260000|2022-04-05 05:41:00|45175.7|45135.7|45180.7|45140.7|45180.7|45140.7|45175.7|45135.7|0
1649137300000|2022-04-05 05:41:40|45179|45139|45180.7|45140.7|45180.7|45140.7|45179|45139|1
1649137310000|2022-04-05 05:41:50|45182.5|45142.5|45180.7|45140.7|45182.5|45142.5|45180.7|45140.7|0
1649137380000|2022-04-05 05:43:00|45182.5|45142.5|45182.5|45142.5|45182.5|45142.5|45182.5|45142.5|1
1649137420000|2022-04-05 05:43:40|45177.5|45137.5|45175.7|45135.7|45177.5|45137.5|45175.7|45135.7|0
1649137440000|2022-04-05 05:44:00|45179|45139|45180.7|45140.7|45180.7|45140.7|45179|45139|1
1649137470000|2022-04-05 05:44:30|45179|45139|45175.7|45135.7|45179|45139|45172.4|45132.4|0
1649137480000|2022-04-05 05:44:40|45172.4|45132.4|45175.7|45135.7|45185.7|45145.7|45172.4|45132.4|1
1649137490000|2022-04-05 05:44:50|45177.4|45137.4|45175.7|45135.7|45177.4|45137.4|45175.7|45135.7|0
1649137530000|2022-04-05 05:45:30|45177.4|45137.4|45170.7|45130.7|45180.7|45140.7|45170.7|45130.7|1
1649137560000|2022-04-05 05:46:00|45172.4|45132.4|45175.7|45135.7|45175.7|45135.7|45172.4|45132.4|2
1649137570000|2022-04-05 05:46:10|45177.4|45137.4|45179|45139|45179|45139|45177.4|45137.4|0
1649137590000|2022-04-05 05:46:30|45175.7|45135.7|45175.7|45135.7|45175.7|45135.7|45175.7|45135.7|0
1649137600000|2022-04-05 05:46:40|45177.4|45137.4|45175.7|45135.7|45185.7|45145.7|45175.7|45135.7|0
1649137610000|2022-04-05 05:46:50|45170.7|45130.7|45170.7|45130.7|45170.7|45130.7|45170.7|45130.7|0
1649137670000|2022-04-05 05:47:50|45172.4|45132.4|45172.4|45132.4|45172.4|45132.4|45172.4|45132.4|1
1649137680000|2022-04-05 05:48:00|45175.7|45135.7|45185.7|45145.7|45185.7|45145.7|45175.7|45135.7|1
1649137800000|2022-04-05 05:50:00|45180.7|45140.7|45180.7|45140.7|45180.7|45140.7|45180.7|45140.7|0
1649137820000|2022-04-05 05:50:20|45185.7|45145.7|45185.7|45145.7|45185.7|45145.7|45185.7|45145.7|1
1649137830000|2022-04-05 05:50:30|||||||||1
1649137840000|2022-04-05 05:50:40|45190.7|45150.7|45190.7|45150.7|45190.7|45150.7|45190.7|45150.7|0
1649137860000|2022-04-05 05:51:00|45188.9|45148.9|45185.7|45145.7|45188.9|45148.9|45185.7|45145.7|0
1649137900000|2022-04-05 05:51:40|45187.4|45147.4|45190.7|45150.7|45190.7|45150.7|45187.4|45147.4|0
1649137910000|2022-04-05 05:51:50|45185.7|45145.7|45185.7|45145.7|45185.7|45145.7|45185.7|45145.7|2
1649137920000|2022-04-05 05:52:00|45180.7|45140.7|45180.7|45140.7|45180.7|45140.7|45180.7|45140.7|0
1649137930000|2022-04-05 05:52:10|45177.4|45137.4|45180.7|45140.7|45180.7|45140.7|45177.4|45137.4|0
1649137940000|2022-04-05 05:52:20|45185.8|45145.8|45185.7|45145.7|45192.2|45152.2|45185.7|45145.7|1
1649137950000|2022-04-05 05:52:30|45185.6|45145.6|45185.6|45145.6|45185.6|45145.6|45185.6|45145.6|0
1649138040000|2022-04-05 05:54:00|45182.4|45142.4|45182.4|45142.4|45185.6|45145.6|45182.4|45142.4|0
1649138050000|2022-04-05 05:54:10|45180.6|45140.6|45180.6|45140.6|45180.6|45140.6|45177.4|45137.4|0
1649138060000|2022-04-05 05:54:20|45185.6|45145.6|45185.6|45145.6|45185.6|45145.6|45185.6|45145.6|1
1649138070000|2022-04-05 05:54:30|45195.6|45155.6|45198.9|45158.9|45198.9|45158.9|45195.6|45155.6|1
1649138080000|2022-04-05 05:54:40|45195.6|45155.6|45207.2|45167.2|45207.2|45167.2|45195.6|45155.6|4
1649138100000|2022-04-05 05:55:00|45208.9|45168.9|45212.2|45172.2|45212.2|45172.2|45208.9|45168.9|0
1649138240000|2022-04-05 05:57:20|45207.2|45167.2|45208.9|45168.9|45208.9|45168.9|45207.2|45167.2|0
1649138260000|2022-04-05 05:57:40|45217.2|45177.2|45217.2|45177.2|45217.2|45177.2|45217.2|45177.2|0
1649138270000|2022-04-05 05:57:50|45217.1|45177.1|45212.1|45172.1|45217.1|45177.1|45210.6|45170.6|2
1649138280000|2022-04-05 05:58:00|45203.9|45163.9|45202.1|45162.1|45203.9|45163.9|45202.1|45162.1|0
1649138290000|2022-04-05 05:58:10|45197.1|45157.1|45197.1|45157.1|45197.1|45157.1|45197.1|45157.1|0
1649138310000|2022-04-05 05:58:30|45202.1|45162.1|45202.1|45162.1|45202.1|45162.1|45202.1|45162.1|1
1649138340000|2022-04-05 05:59:00|45212.1|45172.1|45212.1|45172.1|45212.1|45172.1|45208.9|45168.9|0
1649138350000|2022-04-05 05:59:10|45208.9|45168.9|45208.9|45168.9|45208.9|45168.9|45208.9|45168.9|0
1649138360000|2022-04-05 05:59:20|45212.1|45172.1|45192.1|45152.1|45212.1|45172.1|45192.1|45152.1|1
1649138430000|2022-04-05 06:00:30|45190.4|45150.4|45192.1|45152.1|45192.1|45152.1|45190.4|45150.4|1
1649138450000|2022-04-05 06:00:50|45188.9|45148.9|45192.1|45152.1|45192.1|45152.1|45188.9|45148.9|0
1649138460000|2022-04-05 06:01:00|45188.8|45148.8|45187.1|45147.1|45192.1|45152.1|45187.1|45147.1|1
1649138470000|2022-04-05 06:01:10|45192.1|45152.1|45192.1|45152.1|45192.1|45152.1|45192.1|45152.1|0
1649138500000|2022-04-05 06:01:40|45193.8|45153.8|45197.1|45157.1|45202.1|45162.1|45193.8|45153.8|0
1649138510000|2022-04-05 06:01:50|45198.8|45158.8|45192.1|45152.1|45202.1|45162.1|45192.1|45152.1|4
1649138520000|2022-04-05 06:02:00|45197.1|45157.1|45202.1|45162.1|45202.1|45162.1|45197.1|45157.1|0
1649138530000|2022-04-05 06:02:10|45197.1|45157.1|45202.1|45162.1|45202.1|45162.1|45197.1|45157.1|0
1649138580000|2022-04-05 06:03:00|45198.8|45158.8|45197.1|45157.1|45198.8|45158.8|45197.1|45157.1|0
1649138640000|2022-04-05 06:04:00|45193.8|45153.8|45202.1|45162.1|45202.1|45162.1|45193.8|45153.8|0
1649138680000|2022-04-05 06:04:40|45197.1|45157.1|45197.1|45157.1|45197.1|45157.1|45197.1|45157.1|0
1649138690000|2022-04-05 06:04:50|45195.4|45155.4|45197.1|45157.1|45197.1|45157.1|45192.1|45152.1|0
1649138700000|2022-04-05 06:05:00|45202.1|45162.1|45202.1|45162.1|45202.1|45162.1|45197.1|45157.1|0
1649138830000|2022-04-05 06:07:10|45197.1|45157.1|45197.1|45157.1|45197.1|45157.1|45197.1|45157.1|0
1649138840000|2022-04-05 06:07:20|45195.3|45155.3|45192.1|45152.1|45195.3|45155.3|45192.1|45152.1|0
1649138880000|2022-04-05 06:08:00|45190.3|45150.3|45180.3|45140.3|45190.3|45150.3|45180.3|45140.3|1
1649138890000|2022-04-05 06:08:10|45177.1|45137.1|45182.1|45142.1|45182.1|45142.1|45177.1|45137.1|0
1649138900000|2022-04-05 06:08:20|45180.3|45140.3|45177.1|45137.1|45180.3|45140.3|45177.1|45137.1|0
1649138920000|2022-04-05 06:08:40|45178.8|45138.8|45182.1|45142.1|45182.1|45142.1|45178.8|45138.8|0
1649138940000|2022-04-05 06:09:00|45180.3|45140.3|45172.1|45132.1|45180.3|45140.3|45172.1|45132.1|0
1649138950000|2022-04-05 06:09:10|45175.3|45135.3|45182.1|45142.1|45182.1|45142.1|45175.3|45135.3|0
1649138960000|2022-04-05 06:09:20|45180.3|45140.3|45177.1|45137.1|45180.3|45140.3|45177.1|45137.1|0
1649138970000|2022-04-05 06:09:30|45182.1|45142.1|45177.1|45137.1|45182.1|45142.1|45177.1|45137.1|0
1649138980000|2022-04-05 06:09:40|45177|45137|45177|45137|45177|45137|45177|45137|0
1649138990000|2022-04-05 06:09:50|45178.8|45138.8|45180.3|45140.3|45180.3|45140.3|45178.8|45138.8|0
1649139000000|2022-04-05 06:10:00|45177|45137|45177|45137|45177|45137|45177|45137|0
1649139010000|2022-04-05 06:10:10|45182|45142|45182|45142|45182|45142|45182|45142|0
1649139070000|2022-04-05 06:11:10|45177|45137|45177|45137|45177|45137|45177|45137|0
1649139090000|2022-04-05 06:11:30|45180.3|45140.3|45182|45142|45182|45142|45180.3|45140.3|0
1649139110000|2022-04-05 06:11:50|45178.8|45138.8|45172|45132|45178.8|45138.8|45172|45132|2
1649139120000|2022-04-05 06:12:00|45173.8|45133.8|45175.3|45135.3|45175.3|45135.3|45173.8|45133.8|0
1649139130000|2022-04-05 06:12:10|45172|45132|45172|45132|45172|45132|45172|45132|0
1649139150000|2022-04-05 06:12:30|45170.3|45130.3|45182|45142|45182|45142|45167|45127|4
1649139160000|2022-04-05 06:12:40|45177|45137|45177|45137|45177|45137|45177|45137|0
1649139200000|2022-04-05 06:13:20|45182|45142|45188.7|45148.7|45192|45152|45182|45142|1
1649139210000|2022-04-05 06:13:30|45192|45152|45192|45152|45192|45152|45188.7|45148.7|0
1649139220000|2022-04-05 06:13:40|45188.7|45148.7|45188.7|45148.7|45188.7|45148.7|45188.7|45148.7|0
1649139240000|2022-04-05 06:14:00|45192|45152|45192|45152|45192|45152|45188.7|45148.7|0
1649139250000|2022-04-05 06:14:10|45188.7|45148.7|45192|45152|45192|45152|45188.7|45148.7|0
1649139310000|2022-04-05 06:15:10|45193.7|45153.7|45183.7|45143.7|45193.7|45153.7|45183.7|45143.7|1
1649139360000|2022-04-05 06:16:00|45187|45147|45173.7|45133.7|45187|45147|45173.7|45133.7|4
1649139370000|2022-04-05 06:16:10|45177|45137|45177|45137|45177|45137|45177|45137|0
1649139380000|2022-04-05 06:16:20|45172|45132|45172|45132|45172|45132|45172|45132|0
1649139410000|2022-04-05 06:16:50|45167|45127|45158.7|45118.7|45167|45127|45158.7|45118.7|3
1649139420000|2022-04-05 06:17:00|45162|45122|45162|45122|45162|45122|45162|45122|0
1649139540000|2022-04-05 06:19:00|45158.7|45118.7|45153.7|45113.7|45158.7|45118.7|45153.7|45113.7|3
1649139550000|2022-04-05 06:19:10|45132|45092|45132|45092|45132|45092|45132|45092|38
1649139580000|2022-04-05 06:19:40|45130.2|45090.2|45135.2|45095.2|45135.2|45095.2|45127|45087|3
1649139590000|2022-04-05 06:19:50|45140.2|45100.2|45140.2|45100.2|45140.2|45100.2|45140.2|45100.2|0
1649139600000|2022-04-05 06:20:00|45135.2|45095.2|45135.2|45095.2|45135.2|45095.2|45135.2|45095.2|0
1649139640000|2022-04-05 06:20:40|45133.5|45093.5|45133.5|45093.5|45133.5|45093.5|45133.5|45093.5|0
1649139650000|2022-04-05 06:20:50|45130.2|45090.2|45140.2|45100.2|45140.2|45100.2|45130.2|45090.2|0
1649139660000|2022-04-05 06:21:00|45143.5|45103.5|45135.2|45095.2|45143.5|45103.5|45135.2|45095.2|0
1649139700000|2022-04-05 06:21:40|45140.2|45100.2|45135.2|45095.2|45140.2|45100.2|45135.2|45095.2|0
1649139710000|2022-04-05 06:21:50|||||||||2
1649139780000|2022-04-05 06:23:00|45138.5|45098.5|45151.9|45111.9|45151.9|45111.9|45138.5|45098.5|6
1649139800000|2022-04-05 06:23:20|45150.2|45110.2|45151.9|45111.9|45151.9|45111.9|45150.2|45110.2|0
1649139810000|2022-04-05 06:23:30|45150.2|45110.2|45145.2|45105.2|45151.9|45111.9|45145.2|45105.2|0
1649139820000|2022-04-05 06:23:40|45146.9|45106.9|45145.2|45105.2|45146.9|45106.9|45143.5|45103.5|1
1649139850000|2022-04-05 06:24:10|45143.5|45103.5|45145.2|45105.2|45145.2|45105.2|45143.5|45103.5|5
1649139860000|2022-04-05 06:24:20|45146.9|45106.9|45150.2|45110.2|45150.2|45110.2|45146.9|45106.9|0
1649139880000|2022-04-05 06:24:40|45145.2|45105.2|45145.2|45105.2|45145.2|45105.2|45145.2|45105.2|1
1649139890000|2022-04-05 06:24:50|45140.2|45100.2|45140.2|45100.2|45140.2|45100.2|45140.2|45100.2|0
1649139900000|2022-04-05 06:25:00|45141.9|45101.9|45145.2|45105.2|45145.2|45105.2|45141.9|45101.9|5
1649139910000|2022-04-05 06:25:10|45150.2|45110.2|45150.2|45110.2|45150.2|45110.2|45150.2|45110.2|0
1649139920000|2022-04-05 06:25:20|45145.2|45105.2|45145.2|45105.2|45145.2|45105.2|45145.2|45105.2|0
1649139940000|2022-04-05 06:25:40|45148.5|45108.5|45145.2|45105.2|45148.5|45108.5|45145.2|45105.2|0
1649140000000|2022-04-05 06:26:40|45146.9|45106.9|45161.9|45121.9|45161.9|45121.9|45146.9|45106.9|1
1649140020000|2022-04-05 06:27:00|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|45165.2|45125.2|0
1649140040000|2022-04-05 06:27:20|45166.9|45126.9|45171.9|45131.9|45171.9|45131.9|45166.9|45126.9|0
1649140050000|2022-04-05 06:27:30|45175.2|45135.2|45175.2|45135.2|45175.2|45135.2|45175.2|45135.2|0
1649140080000|2022-04-05 06:28:00|45181.7|45141.7|45173.4|45133.4|45181.7|45141.7|45173.4|45133.4|1
1649140090000|2022-04-05 06:28:10|45170.2|45130.2|45168.4|45128.4|45170.2|45130.2|45168.4|45128.4|0
1649140100000|2022-04-05 06:28:20|45165.2|45125.2|45175.2|45135.2|45175.2|45135.2|45165.2|45125.2|1
1649140110000|2022-04-05 06:28:30|45178.4|45138.4|45175.2|45135.2|45178.4|45138.4|45175.2|45135.2|0
1649140120000|2022-04-05 06:28:40|45178.4|45138.4|45175.2|45135.2|45178.4|45138.4|45175.2|45135.2|0
1649140130000|2022-04-05 06:28:50|45180.2|45140.2|45180.2|45140.2|45180.2|45140.2|45180.2|45140.2|0
1649140140000|2022-04-05 06:29:00|45178.4|45138.4|45178.4|45138.4|45178.4|45138.4|45178.4|45138.4|0
1649140170000|2022-04-05 06:29:30|45181.7|45141.7|45196.9|45156.9|45196.9|45156.9|45181.7|45141.7|3
1649140190000|2022-04-05 06:29:50|45200.2|45160.2|45200.2|45160.2|45200.2|45160.2|45200.2|45160.2|0
1649140200000|2022-04-05 06:30:00|45201.9|45161.9|45196.9|45156.9|45203.4|45163.4|45190.2|45150.2|2
1649140210000|2022-04-05 06:30:10|45191.9|45151.9|45196.9|45156.9|45196.9|45156.9|45191.9|45151.9|0
1649140220000|2022-04-05 06:30:20|45195.1|45155.1|45196.9|45156.9|45200.1|45160.1|45195.1|45155.1|0
1649140260000|2022-04-05 06:31:00|45191.9|45151.9|45195.1|45155.1|45196.9|45156.9|45191.9|45151.9|0
1649140270000|2022-04-05 06:31:10|45196.9|45156.9|45200.1|45160.1|45200.1|45160.1|45196.9|45156.9|0
1649140280000|2022-04-05 06:31:20|45196.9|45156.9|45196.9|45156.9|45196.9|45156.9|45196.9|45156.9|0
1649140310000|2022-04-05 06:31:50|45195.1|45155.1|45195.1|45155.1|45195.1|45155.1|45195.1|45155.1|6
1649140320000|2022-04-05 06:32:00|||||||||1
1649140360000|2022-04-05 06:32:40|45191.9|45151.9|45195.1|45155.1|45195.1|45155.1|45191.9|45151.9|0
1649140380000|2022-04-05 06:33:00|45191.9|45151.9|45190.1|45150.1|45191.9|45151.9|45190.1|45150.1|4
1649140440000|2022-04-05 06:34:00|45195.1|45155.1|45201.8|45161.8|45205.1|45165.1|45195.1|45155.1|3
1649140450000|2022-04-05 06:34:10|45205.1|45165.1|45201.8|45161.8|45205.1|45165.1|45200.1|45160.1|1
1649140480000|2022-04-05 06:34:40|45205.3|45165.3|45211.8|45171.8|45211.8|45171.8|45205.3|45165.3|0
1649140500000|2022-04-05 06:35:00|||||||||1
1649140510000|2022-04-05 06:35:10|45213.6|45173.6|45213.6|45173.6|45213.6|45173.6|45213.6|45173.6|0
1649140520000|2022-04-05 06:35:20|45216.8|45176.8|45216.8|45176.8|45216.8|45176.8|45216.8|45176.8|0
1649140570000|2022-04-05 06:36:10|45213.6|45173.6|45213.5|45173.5|45213.6|45173.6|45213.5|45173.5|2
1649140590000|2022-04-05 06:36:30|45215.3|45175.3|45215.3|45175.3|45215.3|45175.3|45215.3|45175.3|0
1649140620000|2022-04-05 06:37:00|||||||||1
1649140660000|2022-04-05 06:37:40|45213.5|45173.5|45213.5|45173.5|45213.5|45173.5|45213.5|45173.5|3
1649140670000|2022-04-05 06:37:50|45211.8|45171.8|45208.5|45168.5|45211.8|45171.8|45208.5|45168.5|2
1649140680000|2022-04-05 06:38:00|45211.8|45171.8|45208.5|45168.5|45211.8|45171.8|45208.5|45168.5|0
1649140700000|2022-04-05 06:38:20|45211.8|45171.8|45211.8|45171.8|45211.8|45171.8|45208.5|45168.5|0
1649140710000|2022-04-05 06:38:30|45208.5|45168.5|45208.5|45168.5|45211.8|45171.8|45208.5|45168.5|0
1649140730000|2022-04-05 06:38:50|45211.8|45171.8|45208.5|45168.5|45211.8|45171.8|45208.5|45168.5|1
1649140820000|2022-04-05 06:40:20|45211.8|45171.8|45208.5|45168.5|45211.8|45171.8|45208.5|45168.5|0
1649140830000|2022-04-05 06:40:30|45215.2|45175.2|45215.2|45175.2|45215.2|45175.2|45215.2|45175.2|2
1649140860000|2022-04-05 06:41:00|45242|45202|45242|45202|45248.7|45208.7|45242|45202|17
1649140870000|2022-04-05 06:41:10|45245.2|45205.2|45237|45197|45245.2|45205.2|45237|45197|0
1649140880000|2022-04-05 06:41:20|45240.2|45200.2|45240.2|45200.2|45243.5|45203.5|45240.2|45200.2|0
1649140900000|2022-04-05 06:41:40|45243.5|45203.5|45245.2|45205.2|45245.2|45205.2|45243.5|45203.5|1
1649140960000|2022-04-05 06:42:40|45241.9|45201.9|45241.9|45201.9|45241.9|45201.9|45241.9|45201.9|0
1649140970000|2022-04-05 06:42:50|45240.2|45200.2|45255.2|45215.2|45256.9|45216.9|45240.2|45200.2|45
1649140980000|2022-04-05 06:43:00|45258.5|45218.5|45253.5|45213.5|45258.5|45218.5|45253.5|45213.5|0
1649140990000|2022-04-05 06:43:10|45245.2|45205.2|45245.2|45205.2|45245.2|45205.2|45245.2|45205.2|1
1649141020000|2022-04-05 06:43:40|45243.5|45203.5|45238.5|45198.5|45243.5|45203.5|45238.5|45198.5|0
1649141030000|2022-04-05 06:43:50|45233.5|45193.5|45238.5|45198.5|45238.5|45198.5|45233.5|45193.5|1
1649141040000|2022-04-05 06:44:00|45235.2|45195.2|45235.2|45195.2|45235.2|45195.2|45231.9|45191.9|0
1649141050000|2022-04-05 06:44:10|45240.2|45200.2|45235.2|45195.2|45240.2|45200.2|45235.2|45195.2|0
1649141060000|2022-04-05 06:44:20|45238.5|45198.5|45233.5|45193.5|45238.5|45198.5|45233.5|45193.5|0
1649141070000|2022-04-05 06:44:30|45230.2|45190.2|45230.2|45190.2|45230.2|45190.2|45230.2|45190.2|1
1649141080000|2022-04-05 06:44:40|45231.9|45191.9|45235.2|45195.2|45238.5|45198.5|45231.9|45191.9|4
1649141090000|2022-04-05 06:44:50|45238.5|45198.5|45230.2|45190.2|45238.5|45198.5|45230.2|45190.2|1
1649141100000|2022-04-05 06:45:00|||||||||2
1649141110000|2022-04-05 06:45:10|||||||||2
1649141120000|2022-04-05 06:45:20|||||||||1
1649141160000|2022-04-05 06:46:00|45226.9|45186.9|45226.9|45186.9|45230.2|45190.2|45226.9|45186.9|0
1649141180000|2022-04-05 06:46:20|45223.6|45183.6|45223.6|45183.6|45223.6|45183.6|45223.6|45183.6|6
1649141200000|2022-04-05 06:46:40|||||||||7
1649141210000|2022-04-05 06:46:50|45211.9|45171.9|45211.9|45171.9|45211.9|45171.9|45211.9|45171.9|5
1649141240000|2022-04-05 06:47:20|45203.6|45163.6|45203.6|45163.6|45203.6|45163.6|45203.6|45163.6|0
1649141250000|2022-04-05 06:47:30|45206.9|45166.9|45206.9|45166.9|45206.9|45166.9|45206.9|45166.9|0
1649141270000|2022-04-05 06:47:50|45221.9|45181.9|45221.9|45181.9|45221.9|45181.9|45221.9|45181.9|1
1649141300000|2022-04-05 06:48:20|45230.3|45190.3|45233.6|45193.6|45233.6|45193.6|45230.3|45190.3|14
1649141310000|2022-04-05 06:48:30|45231.9|45191.9|45226.9|45186.9|45231.9|45191.9|45226.9|45186.9|0
1649141360000|2022-04-05 06:49:20|45228.6|45188.6|45228.6|45188.6|45228.6|45188.6|45228.6|45188.6|0
1649141370000|2022-04-05 06:49:30|45226.9|45186.9|45228.6|45188.6|45228.6|45188.6|45226.9|45186.9|0
1649141400000|2022-04-05 06:50:00|45226.9|45186.9|45228.6|45188.6|45228.6|45188.6|45226.9|45186.9|0
1649141420000|2022-04-05 06:50:20|45226.9|45186.9|45226.9|45186.9|45226.9|45186.9|45226.9|45186.9|0
1649141450000|2022-04-05 06:50:50|45223.6|45183.6|45211.9|45171.9|45223.6|45183.6|45211.9|45171.9|1
1649141460000|2022-04-05 06:51:00|45208.6|45168.6|45208.6|45168.6|45208.6|45168.6|45208.6|45168.6|0
1649141470000|2022-04-05 06:51:10|45205.1|45165.1|45205.1|45165.1|45205.1|45165.1|45205.1|45165.1|0
1649141500000|2022-04-05 06:51:40|45212|45172|45238.6|45198.6|45238.6|45198.6|45212|45172|7
1649141510000|2022-04-05 06:51:50|45235.3|45195.3|45232|45192|45235.3|45195.3|45232|45192|2
1649141520000|2022-04-05 06:52:00|45235.3|45195.3|45231.9|45191.9|45235.3|45195.3|45231.9|45191.9|0
1649141620000|2022-04-05 06:53:40|45233.6|45193.6|45233.6|45193.6|45233.6|45193.6|45233.6|45193.6|0
1649141630000|2022-04-05 06:53:50|45248.6|45208.6|45248.6|45208.6|45248.6|45208.6|45248.6|45208.6|1
1649141640000|2022-04-05 06:54:00|45253.6|45213.6|45261.8|45221.8|45270.3|45230.3|45253.6|45213.6|0
1649141660000|2022-04-05 06:54:20|45258.6|45218.6|45258.6|45218.6|45258.6|45218.6|45258.6|45218.6|0
1649141680000|2022-04-05 06:54:40|45261.8|45221.8|45263.6|45223.6|45263.6|45223.6|45261.8|45221.8|0
1649141700000|2022-04-05 06:55:00|45261.8|45221.8|45275.3|45235.3|45285.3|45245.3|45261.8|45221.8|1
1649141710000|2022-04-05 06:55:10|45268.6|45228.6|45268.6|45228.6|45275.3|45235.3|45268.6|45228.6|1
1649141720000|2022-04-05 06:55:20|45271.8|45231.8|45268.6|45228.6|45271.8|45231.8|45268.6|45228.6|0
1649141740000|2022-04-05 06:55:40|45271.8|45231.8|45268.6|45228.6|45271.8|45231.8|45268.6|45228.6|0
1649141750000|2022-04-05 06:55:50|45271.8|45231.8|45271.8|45231.8|45271.8|45231.8|45271.8|45231.8|3
1649141770000|2022-04-05 06:56:10|45268.6|45228.6|45271.8|45231.8|45271.8|45231.8|45268.6|45228.6|2
1649141800000|2022-04-05 06:56:40|45268.5|45228.5|45286.8|45246.8|45295.3|45255.3|45266.8|45226.8|4
1649141820000|2022-04-05 06:57:00|45288.5|45248.5|45286.8|45246.8|45298.5|45258.5|45286.8|45246.8|5
1649141830000|2022-04-05 06:57:10|45278.5|45238.5|45278.5|45238.5|45278.5|45238.5|45278.5|45238.5|12
1649141850000|2022-04-05 06:57:30|45281.8|45241.8|45281.8|45241.8|45281.8|45241.8|45281.8|45241.8|0
1649141860000|2022-04-05 06:57:40|45283.5|45243.5|45285.1|45245.1|45285.1|45245.1|45283.5|45243.5|0
1649141870000|2022-04-05 06:57:50|45278.5|45238.5|45275.1|45235.1|45278.5|45238.5|45275.1|45235.1|3
1649141880000|2022-04-05 06:58:00|45271.8|45231.8|45271.8|45231.8|45271.8|45231.8|45271.8|45231.8|0
1649141900000|2022-04-05 06:58:20|45275.1|45235.1|45276.8|45236.8|45276.8|45236.8|45275.1|45235.1|0
1649141910000|2022-04-05 06:58:30|45271.8|45231.8|45266.8|45226.8|45271.8|45231.8|45266.8|45226.8|0
1649141930000|2022-04-05 06:58:50|||||||||1
1649141940000|2022-04-05 06:59:00|45265.1|45225.1|45261.8|45221.8|45265.1|45225.1|45261.8|45221.8|0
1649141950000|2022-04-05 06:59:10|45265.1|45225.1|45265.1|45225.1|45265.1|45225.1|45265.1|45225.1|0
1649142000000|2022-04-05 07:00:00|45275.1|45235.1|45278.5|45238.5|45281.8|45241.8|45275.1|45235.1|1
1649142010000|2022-04-05 07:00:10|45276.8|45236.8|45278.5|45238.5|45281.8|45241.8|45276.8|45236.8|0
1649142100000|2022-04-05 07:01:40|45276.8|45236.8|45276.8|45236.8|45276.8|45236.8|45276.8|45236.8|0
1649142120000|2022-04-05 07:02:00|45280.2|45240.2|45278.5|45238.5|45283.5|45243.5|45278.5|45238.5|3
1649142160000|2022-04-05 07:02:40|45281.8|45241.8|45281.8|45241.8|45281.8|45241.8|45281.8|45241.8|0
1649142170000|2022-04-05 07:02:50|45278.5|45238.5|45281.8|45241.8|45281.8|45241.8|45278.5|45238.5|0
1649142180000|2022-04-05 07:03:00|45278.5|45238.5|45288.5|45248.5|45288.5|45248.5|45278.5|45238.5|1
1649142190000|2022-04-05 07:03:10|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|45285.2|45245.2|0
1649142220000|2022-04-05 07:03:40|45288.5|45248.5|45288.5|45248.5|45288.5|45248.5|45288.5|45248.5|0
1649142230000|2022-04-05 07:03:50|45285.2|45245.2|45283.5|45243.5|45285.2|45245.2|45283.5|45243.5|1
1649142240000|2022-04-05 07:04:00|45280.2|45240.2|45268.5|45228.5|45280.2|45240.2|45268.5|45228.5|4
1649142250000|2022-04-05 07:04:10|45261.8|45221.8|45261.8|45221.8|45261.8|45221.8|45261.8|45221.8|0
1649142270000|2022-04-05 07:04:30|45263.5|45223.5|45268.5|45228.5|45268.5|45228.5|45263.5|45223.5|2
1649142280000|2022-04-05 07:04:40|45280|45240|45266.8|45226.8|45280|45240|45266.8|45226.8|0
1649142300000|2022-04-05 07:05:00|45268.5|45228.5|45268.5|45228.5|45268.5|45228.5|45266.8|45226.8|0
1649142310000|2022-04-05 07:05:10|45266.7|45226.7|45266.7|45226.7|45266.7|45226.7|45266.7|45226.7|0
1649142330000|2022-04-05 07:05:30|45265|45225|45265|45225|45265|45225|45265|45225|0
1649142340000|2022-04-05 07:05:40|45266.7|45226.7|45271.7|45231.7|45271.7|45231.7|45266.7|45226.7|0
1649142350000|2022-04-05 07:05:50|45275|45235|45286.7|45246.7|45288.5|45248.5|45275|45235|2
1649142360000|2022-04-05 07:06:00|45288.5|45248.5|45295|45255|45295|45255|45281.7|45241.7|0
1649142370000|2022-04-05 07:06:10|45296.7|45256.7|45290|45250|45300|45260|45286.7|45246.7|0
1649142390000|2022-04-05 07:06:30|45286.7|45246.7|45291.7|45251.7|45291.7|45251.7|45286.7|45246.7|0
1649142400000|2022-04-05 07:06:40|45288.5|45248.5|45295|45255|45296.7|45256.7|45286.7|45246.7|0
1649142410000|2022-04-05 07:06:50|45291.7|45251.7|45291.7|45251.7|45291.7|45251.7|45290|45250|0
1649142420000|2022-04-05 07:07:00|45290|45250|45280|45240|45290|45250|45280|45240|1
1649142430000|2022-04-05 07:07:10|45278.3|45238.3|45275|45235|45278.3|45238.3|45275|45235|0
1649142440000|2022-04-05 07:07:20|45276.7|45236.7|45276.7|45236.7|45276.7|45236.7|45276.7|45236.7|0
1649142450000|2022-04-05 07:07:30|45275|45235|45275|45235|45275|45235|45275|45235|0
1649142460000|2022-04-05 07:07:40|45276.7|45236.7|45281.7|45241.7|45281.7|45241.7|45276.7|45236.7|0
1649142470000|2022-04-05 07:07:50|45280|45240|45285|45245|45285|45245|45280|45240|0
1649142480000|2022-04-05 07:08:00|45281.7|45241.7|45275|45235|45281.7|45241.7|45275|45235|0
1649142540000|2022-04-05 07:09:00|45265|45225|45265|45225|45265|45225|45265|45225|2
1649142570000|2022-04-05 07:09:30|45260|45220|45265|45225|45265|45225|45260|45220|0
1649142580000|2022-04-05 07:09:40|45261.7|45221.7|45260|45220|45265|45225|45253.3|45213.3|1
1649142590000|2022-04-05 07:09:50|45270|45230|45270|45230|45270|45230|45270|45230|1
1649142600000|2022-04-05 07:10:00|45266.7|45226.7|45265|45225|45266.7|45226.7|45261.7|45221.7|0
1649142610000|2022-04-05 07:10:10|45261.7|45221.7|45261.7|45221.7|45261.7|45221.7|45261.7|45221.7|0
1649142620000|2022-04-05 07:10:20|45265|45225|45265|45225|45265|45225|45265|45225|0
1649142640000|2022-04-05 07:10:40|45260|45220|45265|45225|45265|45225|45260|45220|2
1649142650000|2022-04-05 07:10:50|45261.7|45221.7|45265|45225|45265|45225|45261.7|45221.7|0
1649142660000|2022-04-05 07:11:00|45260|45220|45260|45220|45260|45220|45260|45220|0
1649142710000|2022-04-05 07:11:50|45251.7|45211.7|45255|45215|45255|45215|45245|45205|4
1649142720000|2022-04-05 07:12:00|45251.7|45211.7|45250|45210|45251.7|45211.7|45250|45210|1
1649142740000|2022-04-05 07:12:20|45241.7|45201.7|45245|45205|45245|45205|45241.7|45201.7|0
1649142770000|2022-04-05 07:12:50|45240|45200|45240|45200|45240|45200|45240|45200|0
1649142780000|2022-04-05 07:13:00|45236.7|45196.7|45236.7|45196.7|45236.7|45196.7|45236.7|45196.7|2
1649142790000|2022-04-05 07:13:10|45251.7|45211.7|45250|45210|45251.7|45211.7|45250|45210|1
1649142810000|2022-04-05 07:13:30|45251.7|45211.7|45251.7|45211.7|45253.2|45213.2|45250|45210|0
1649142830000|2022-04-05 07:13:50|45260|45220|45260|45220|45260|45220|45260|45220|0
1649142840000|2022-04-05 07:14:00|45255|45215|45245|45205|45255|45215|45245|45205|1
1649142850000|2022-04-05 07:14:10|45246.7|45206.7|45244.9|45204.9|45246.7|45206.7|45244.9|45204.9|0
1649142860000|2022-04-05 07:14:20|45253.4|45213.4|45244.9|45204.9|45253.4|45213.4|45244.9|45204.9|3
1649142870000|2022-04-05 07:14:30|45254.9|45214.9|45249.9|45209.9|45254.9|45214.9|45249.9|45209.9|0
1649142880000|2022-04-05 07:14:40|45248.2|45208.2|45254.9|45214.9|45254.9|45214.9|45244.9|45204.9|0
1649142900000|2022-04-05 07:15:00|45248.4|45208.4|45254.9|45214.9|45254.9|45214.9|45243.2|45203.2|1
1649142910000|2022-04-05 07:15:10|45251.7|45211.7|45251.7|45211.7|45251.7|45211.7|45251.7|45211.7|0
1649142920000|2022-04-05 07:15:20|45256.7|45216.7|45256.7|45216.7|45256.7|45216.7|45256.7|45216.7|0
1649142930000|2022-04-05 07:15:30|45274.9|45234.9|45274.9|45234.9|45274.9|45234.9|45274.9|45234.9|3
1649142940000|2022-04-05 07:15:40|45276.7|45236.7|45281.7|45241.7|45281.7|45241.7|45276.7|45236.7|0
1649142950000|2022-04-05 07:15:50|45284.9|45244.9|45284.9|45244.9|45284.9|45244.9|45284.9|45244.9|0
1649142960000|2022-04-05 07:16:00|45279.9|45239.9|45274.9|45234.9|45279.9|45239.9|45274.9|45234.9|0
1649142970000|2022-04-05 07:16:10|45273.2|45233.2|45269.9|45229.9|45273.2|45233.2|45269.9|45229.9|0
1649143000000|2022-04-05 07:16:40|45274.9|45234.9|45279.9|45239.9|45279.9|45239.9|45273.2|45233.2|1
1649143010000|2022-04-05 07:16:50|45278.2|45238.2|45291.6|45251.6|45291.6|45251.6|45278.2|45238.2|14
1649143020000|2022-04-05 07:17:00|45286.6|45246.6|45291.6|45251.6|45291.6|45251.6|45286.6|45246.6|0
1649143030000|2022-04-05 07:17:10|45294.9|45254.9|45301.6|45261.6|45301.6|45261.6|45294.9|45254.9|6
1649143050000|2022-04-05 07:17:30|45296.6|45256.6|45291.6|45251.6|45296.6|45256.6|45291.6|45251.6|0
1649143060000|2022-04-05 07:17:40|45286.6|45246.6|45286.6|45246.6|45286.6|45246.6|45286.6|45246.6|0
1649143080000|2022-04-05 07:18:00|45289.9|45249.9|45289.9|45249.9|45289.9|45249.9|45286.6|45246.6|0
1649143090000|2022-04-05 07:18:10|45286.6|45246.6|45286.6|45246.6|45286.6|45246.6|45286.6|45246.6|0
1649143100000|2022-04-05 07:18:20|45289.9|45249.9|45291.6|45251.6|45296.6|45256.6|45286.6|45246.6|1
1649143110000|2022-04-05 07:18:30|45294.9|45254.9|45291.6|45251.6|45294.9|45254.9|45291.6|45251.6|0
1649143120000|2022-04-05 07:18:40|45294.9|45254.9|45291.6|45251.6|45294.9|45254.9|45291.6|45251.6|0
1649143140000|2022-04-05 07:19:00|45294.9|45254.9|45294.9|45254.9|45294.9|45254.9|45294.9|45254.9|0
1649143150000|2022-04-05 07:19:10|45296.6|45256.6|45296.6|45256.6|45296.6|45256.6|45296.6|45256.6|0
1649143180000|2022-04-05 07:19:40|45291.6|45251.6|45291.6|45251.6|45291.6|45251.6|45291.6|45251.6|0
1649143190000|2022-04-05 07:19:50|45296.6|45256.6|45291.6|45251.6|45296.6|45256.6|45291.6|45251.6|0
1649143200000|2022-04-05 07:20:00|45294.9|45254.9|45304.9|45264.9|45308.2|45268.2|45294.9|45254.9|3
1649143210000|2022-04-05 07:20:10|||||||||1
1649143230000|2022-04-05 07:20:30|45298.2|45258.2|45298.2|45258.2|45298.2|45258.2|45298.2|45258.2|0
1649143240000|2022-04-05 07:20:40|45296.4|45256.4|45298.2|45258.2|45298.2|45258.2|45294.9|45254.9|0
1649143270000|2022-04-05 07:21:10|||||||||1
1649143300000|2022-04-05 07:21:40|45296.4|45256.4|45278.2|45238.2|45296.4|45256.4|45278.2|45238.2|0
1649143310000|2022-04-05 07:21:50|45276.4|45236.4|45278.2|45238.2|45278.2|45238.2|45276.4|45236.4|1
1649143340000|2022-04-05 07:22:20|45279.9|45239.9|45284.9|45244.9|45284.9|45244.9|45279.9|45239.9|0
1649143350000|2022-04-05 07:22:30|45288.2|45248.2|45288.2|45248.2|45291.4|45251.4|45288.2|45248.2|0
1649143360000|2022-04-05 07:22:40|45278.2|45238.2|45278.2|45238.2|45278.2|45238.2|45278.2|45238.2|1
1649143380000|2022-04-05 07:23:00|45276.4|45236.4|45276.4|45236.4|45276.4|45236.4|45276.4|45236.4|2
1649143390000|2022-04-05 07:23:10|45274.7|45234.7|45281.4|45241.4|45281.4|45241.4|45268.1|45228.1|4
1649143400000|2022-04-05 07:23:20|45278.1|45238.1|45278.1|45238.1|45278.1|45238.1|45278.1|45238.1|0
1649143420000|2022-04-05 07:23:40|45281.4|45241.4|45278.1|45238.1|45281.4|45241.4|45278.1|45238.1|0
1649143450000|2022-04-05 07:24:10|45283.1|45243.1|45281.4|45241.4|45283.1|45243.1|45281.4|45241.4|0
1649143470000|2022-04-05 07:24:30|45278.1|45238.1|45281.4|45241.4|45281.4|45241.4|45278.1|45238.1|0
1649143480000|2022-04-05 07:24:40|45278.1|45238.1|45278.1|45238.1|45278.1|45238.1|45278.1|45238.1|0
1649143490000|2022-04-05 07:24:50|45276.4|45236.4|45283.1|45243.1|45283.1|45243.1|45276.4|45236.4|1
1649143530000|2022-04-05 07:25:30|45281.4|45241.4|45278.1|45238.1|45281.4|45241.4|45278.1|45238.1|0
1649143540000|2022-04-05 07:25:40|45284.9|45244.9|45293.1|45253.1|45296.4|45256.4|45284.9|45244.9|0
1649143560000|2022-04-05 07:26:00|45298.1|45258.1|45293.1|45253.1|45298.1|45258.1|45289.8|45249.8|2
1649143580000|2022-04-05 07:26:20|45288.1|45248.1|45288.1|45248.1|45288.1|45248.1|45288.1|45248.1|0
1649143590000|2022-04-05 07:26:30|45286.4|45246.4|45288.1|45248.1|45288.1|45248.1|45286.4|45246.4|2
1649143610000|2022-04-05 07:26:50|45286.4|45246.4|45288.1|45248.1|45288.1|45248.1|45286.4|45246.4|0
1649143620000|2022-04-05 07:27:00|45283.1|45243.1|45296.6|45256.6|45296.6|45256.6|45283.1|45243.1|3
1649143630000|2022-04-05 07:27:10|45299.8|45259.8|45299.8|45259.8|45299.8|45259.8|45299.8|45259.8|0
1649143660000|2022-04-05 07:27:40|45303.1|45263.1|45303.1|45263.1|45303.1|45263.1|45303.1|45263.1|0
1649143670000|2022-04-05 07:27:50|45299.8|45259.8|45299.8|45259.8|45299.8|45259.8|45299.8|45259.8|0
1649143680000|2022-04-05 07:28:00|45303.1|45263.1|45303.1|45263.1|45303.1|45263.1|45303.1|45263.1|0
1649143710000|2022-04-05 07:28:30|45304.8|45264.8|45303.1|45263.1|45308.1|45268.1|45303.1|45263.1|1
1649143720000|2022-04-05 07:28:40|45299.8|45259.8|45304.8|45264.8|45304.8|45264.8|45299.8|45259.8|1
1649143740000|2022-04-05 07:29:00|45301.5|45261.5|45299.8|45259.8|45304.8|45264.8|45298.3|45258.3|2
1649143800000|2022-04-05 07:30:00|45303.1|45263.1|45304.8|45264.8|45304.8|45264.8|45303.1|45263.1|2
1649143810000|2022-04-05 07:30:10|45301.5|45261.5|45301.5|45261.5|45301.5|45261.5|45301.5|45261.5|0
1649143820000|2022-04-05 07:30:20|45306.5|45266.5|45304.8|45264.8|45309.8|45269.8|45304.8|45264.8|1
1649143830000|2022-04-05 07:30:30|45309.8|45269.8|45304.8|45264.8|45309.8|45269.8|45304.8|45264.8|0
1649143840000|2022-04-05 07:30:40|45303.1|45263.1|45301.4|45261.4|45303.1|45263.1|45298.1|45258.1|0
1649143850000|2022-04-05 07:30:50|45298.1|45258.1|45303.1|45263.1|45303.1|45263.1|45298.1|45258.1|0
1649143860000|2022-04-05 07:31:00|45301.4|45261.4|45304.8|45264.8|45304.8|45264.8|45301.4|45261.4|1
1649143870000|2022-04-05 07:31:10|45308.1|45268.1|45308.1|45268.1|45308.1|45268.1|45308.1|45268.1|0
1649143880000|2022-04-05 07:31:20|45304.8|45264.8|45304.8|45264.8|45304.8|45264.8|45304.8|45264.8|0
1649143890000|2022-04-05 07:31:30|45313.2|45273.2|45319.8|45279.8|45319.8|45279.8|45313.2|45273.2|5
1649143920000|2022-04-05 07:32:00|45323.1|45283.1|45324.8|45284.8|45324.8|45284.8|45323.1|45283.1|2
1649143930000|2022-04-05 07:32:10|45328.1|45288.1|45323.1|45283.1|45328.1|45288.1|45323.1|45283.1|1
1649143940000|2022-04-05 07:32:20|45328.1|45288.1|45323.1|45283.1|45328.1|45288.1|45323.1|45283.1|3
1649143950000|2022-04-05 07:32:30|45328.1|45288.1|45328.1|45288.1|45328.1|45288.1|45326.3|45286.3|2
1649143990000|2022-04-05 07:33:10|45323.1|45283.1|45323.1|45283.1|45323.1|45283.1|45323.1|45283.1|0
1649144040000|2022-04-05 07:34:00|45324.8|45284.8|45341.5|45301.5|45341.5|45301.5|45324.8|45284.8|2
1649144050000|2022-04-05 07:34:10|45338.2|45298.2|45339.8|45299.8|45341.5|45301.5|45338.2|45298.2|0
1649144060000|2022-04-05 07:34:20|45341.5|45301.5|45338.2|45298.2|45341.5|45301.5|45338.2|45298.2|0
1649144100000|2022-04-05 07:35:00|45336.5|45296.5|45341.5|45301.5|45341.5|45301.5|45336.5|45296.5|0
1649144110000|2022-04-05 07:35:10|45346.5|45306.5|45346.5|45306.5|45346.5|45306.5|45346.5|45306.5|0
1649144120000|2022-04-05 07:35:20|45344.8|45304.8|45341.5|45301.5|45344.8|45304.8|45341.5|45301.5|0
1649144150000|2022-04-05 07:35:50|45344.8|45304.8|45341.5|45301.5|45344.8|45304.8|45341.5|45301.5|0
1649144160000|2022-04-05 07:36:00|45344.8|45304.8|45344.8|45304.8|45346.5|45306.5|45344.8|45304.8|0
1649144170000|2022-04-05 07:36:10|45341.5|45301.5|45341.5|45301.5|45346.5|45306.5|45341.5|45301.5|0
1649144180000|2022-04-05 07:36:20|45344.8|45304.8|45344.8|45304.8|45344.8|45304.8|45341.5|45301.5|0
1649144190000|2022-04-05 07:36:30|45346.5|45306.5|45346.5|45306.5|45346.5|45306.5|45346.5|45306.5|0
1649144260000|2022-04-05 07:37:40|45353.2|45313.2|45366.5|45326.5|45373.2|45333.2|45353.2|45313.2|11
1649144300000|2022-04-05 07:38:20|45368.2|45328.2|45381.5|45341.5|45384.7|45344.7|45368.2|45328.2|0
1649144310000|2022-04-05 07:38:30|45379.7|45339.7|45381.5|45341.5|45396.5|45356.5|45378|45338|38
1649144330000|2022-04-05 07:38:50|45379.7|45339.7|45379.7|45339.7|45379.7|45339.7|45374.7|45334.7|1
1649144360000|2022-04-05 07:39:20|45384.7|45344.7|45379.7|45339.7|45384.7|45344.7|45379.7|45339.7|0
1649144370000|2022-04-05 07:39:30|45381.5|45341.5|45386.5|45346.5|45386.5|45346.5|45381.5|45341.5|0
1649144380000|2022-04-05 07:39:40|45384.7|45344.7|45441.6|45401.6|45441.6|45401.6|45384.7|45344.7|34
1649144390000|2022-04-05 07:39:50|45433.2|45393.2|45429.9|45389.9|45433.2|45393.2|45429.9|45389.9|2
1649144400000|2022-04-05 07:40:00|45428.2|45388.2|45434.9|45394.9|45434.9|45394.9|45424.9|45384.9|1
1649144410000|2022-04-05 07:40:10|45436.6|45396.6|45429.9|45389.9|45436.6|45396.6|45424.9|45384.9|1
1649144430000|2022-04-05 07:40:30|45424.9|45384.9|45424.9|45384.9|45424.9|45384.9|45424.9|45384.9|4
1649144440000|2022-04-05 07:40:40|45423.2|45383.2|45423.2|45383.2|45423.2|45383.2|45423.2|45383.2|0
1649144450000|2022-04-05 07:40:50|45419.9|45379.9|45424.9|45384.9|45424.9|45384.9|45419.9|45379.9|1
1649144470000|2022-04-05 07:41:10|45428.2|45388.2|45429.9|45389.9|45429.9|45389.9|45428.2|45388.2|3
1649144480000|2022-04-05 07:41:20|45428.2|45388.2|45428.2|45388.2|45428.2|45388.2|45428.2|45388.2|0
1649144490000|2022-04-05 07:41:30|45429.9|45389.9|45429.9|45389.9|45429.9|45389.9|45429.9|45389.9|0
1649144500000|2022-04-05 07:41:40|45428.2|45388.2|45428.2|45388.2|45428.2|45388.2|45428.2|45388.2|1
1649144510000|2022-04-05 07:41:50|45429.9|45389.9|45429.9|45389.9|45429.9|45389.9|45429.9|45389.9|0
1649144520000|2022-04-05 07:42:00|45434.9|45394.9|45434.9|45394.9|45434.9|45394.9|45429.9|45389.9|2
1649144530000|2022-04-05 07:42:10|45438.2|45398.2|45431.4|45391.4|45438.2|45398.2|45431.4|45391.4|1
1649144540000|2022-04-05 07:42:20|45428.2|45388.2|45433.1|45393.1|45433.2|45393.2|45428.2|45388.2|1
1649144550000|2022-04-05 07:42:30|45443.1|45403.1|45443.1|45403.1|45443.1|45403.1|45443.1|45403.1|9
1649144560000|2022-04-05 07:42:40|45436.4|45396.4|45443.1|45403.1|45443.1|45403.1|45436.4|45396.4|10
1649144570000|2022-04-05 07:42:50|45444.9|45404.9|45439.9|45399.9|45444.9|45404.9|45438.1|45398.1|3
1649144580000|2022-04-05 07:43:00|45443.1|45403.1|45436.4|45396.4|45443.1|45403.1|45436.4|45396.4|10
1649144590000|2022-04-05 07:43:10|45429.9|45389.9|45429.9|45389.9|45429.9|45389.9|45424.9|45384.9|0
1649144600000|2022-04-05 07:43:20|45433.1|45393.1|45433.1|45393.1|45433.1|45393.1|45433.1|45393.1|1
1649144620000|2022-04-05 07:43:40|45439.9|45399.9|45439.9|45399.9|45443.1|45403.1|45439.9|45399.9|3
1649144630000|2022-04-05 07:43:50|45436.6|45396.6|45433.1|45393.1|45436.6|45396.6|45433.1|45393.1|1
1649144640000|2022-04-05 07:44:00|45426.6|45386.6|45429.9|45389.9|45429.9|45389.9|45426.6|45386.6|0
1649144690000|2022-04-05 07:44:50|45429.8|45389.8|45429.8|45389.8|45429.8|45389.8|45426.6|45386.6|0
1649144700000|2022-04-05 07:45:00|45431.6|45391.6|45429.8|45389.8|45434.8|45394.8|45429.8|45389.8|0
1649144710000|2022-04-05 07:45:10|45433.1|45393.1|45434.8|45394.8|45438.1|45398.1|45433.1|45393.1|0
1649144720000|2022-04-05 07:45:20|45431.6|45391.6|45433.1|45393.1|45433.1|45393.1|45429.8|45389.8|0
1649144730000|2022-04-05 07:45:30|45434.8|45394.8|45424.8|45384.8|45434.8|45394.8|45424.8|45384.8|0
1649144740000|2022-04-05 07:45:40|45421.6|45381.6|45426.6|45386.6|45429.8|45389.8|45421.6|45381.6|0
1649144750000|2022-04-05 07:45:50|45421.6|45381.6|45424.8|45384.8|45424.8|45384.8|45421.6|45381.6|0
1649144790000|2022-04-05 07:46:30|45426.6|45386.6|45434.8|45394.8|45434.8|45394.8|45426.6|45386.6|0
1649144810000|2022-04-05 07:46:50|45426.6|45386.6|45428.3|45388.3|45428.3|45388.3|45426.6|45386.6|0
1649144820000|2022-04-05 07:47:00|45431.6|45391.6|45431.6|45391.6|45431.6|45391.6|45431.6|45391.6|0
1649144830000|2022-04-05 07:47:10|45431.5|45391.5|45431.5|45391.5|45431.5|45391.5|45431.5|45391.5|0
1649144850000|2022-04-05 07:47:30|45434.8|45394.8|45434.8|45394.8|45434.8|45394.8|45434.8|45394.8|0
1649144860000|2022-04-05 07:47:40|45431.5|45391.5|45431.5|45391.5|45434.8|45394.8|45431.5|45391.5|0
1649144870000|2022-04-05 07:47:50|45434.8|45394.8|45434.8|45394.8|45434.8|45394.8|45434.8|45394.8|0
1649144880000|2022-04-05 07:48:00|45431.5|45391.5|45436.5|45396.5|45436.5|45396.5|45423.3|45383.3|1
1649144890000|2022-04-05 07:48:10|45433.3|45393.3|45433.3|45393.3|45433.3|45393.3|45433.3|45393.3|0
1649144900000|2022-04-05 07:48:20|45429.8|45389.8|45426.5|45386.5|45429.8|45389.8|45426.5|45386.5|0
1649144940000|2022-04-05 07:49:00|45429.8|45389.8|45426.5|45386.5|45429.8|45389.8|45426.5|45386.5|0
1649144970000|2022-04-05 07:49:30|45421.5|45381.5|45424.8|45384.8|45424.8|45384.8|45418.2|45378.2|4
1649144980000|2022-04-05 07:49:40|45418.2|45378.2|45416.5|45376.5|45418.2|45378.2|45416.5|45376.5|0
1649144990000|2022-04-05 07:49:50|45414.8|45374.8|45406.5|45366.5|45414.8|45374.8|45406.5|45366.5|3
1649145000000|2022-04-05 07:50:00|45409.8|45369.8|45409.8|45369.8|45409.8|45369.8|45409.8|45369.8|0
1649145010000|2022-04-05 07:50:10|45406.5|45366.5|45406.5|45366.5|45406.5|45366.5|45406.5|45366.5|1
1649145040000|2022-04-05 07:50:40|45404.8|45364.8|45398.2|45358.2|45404.8|45364.8|45398.2|45358.2|1
1649145120000|2022-04-05 07:52:00|45394.9|45354.9|45398.2|45358.2|45398.2|45358.2|45394.9|45354.9|0
1649145150000|2022-04-05 07:52:30|45404.8|45364.8|45404.8|45364.8|45404.8|45364.8|45404.8|45364.8|0
1649145170000|2022-04-05 07:52:50|45403.1|45363.1|45404.8|45364.8|45404.8|45364.8|45399.8|45359.8|2
1649145190000|2022-04-05 07:53:10|45403.1|45363.1|45399.8|45359.8|45403.1|45363.1|45399.8|45359.8|0
1649145210000|2022-04-05 07:53:30|45396.5|45356.5|45396.5|45356.5|45396.5|45356.5|45396.5|45356.5|0
1649145240000|2022-04-05 07:54:00|45399.8|45359.8|45399.8|45359.8|45399.8|45359.8|45396.5|45356.5|0
1649145360000|2022-04-05 07:56:00|45396.5|45356.5|45399.8|45359.8|45399.8|45359.8|45396.5|45356.5|0
1649145370000|2022-04-05 07:56:10|45399.7|45359.7|45399.7|45359.7|45399.7|45359.7|45399.7|45359.7|0
1649145390000|2022-04-05 07:56:30|||||||||1
1649145410000|2022-04-05 07:56:50|45396.5|45356.5|45396.5|45356.5|45396.5|45356.5|45396.5|45356.5|0
1649145420000|2022-04-05 07:57:00|45399.7|45359.7|45399.7|45359.7|45399.7|45359.7|45399.7|45359.7|0
1649145430000|2022-04-05 07:57:10|45396.5|45356.5|45396.5|45356.5|45396.5|45356.5|45396.5|45356.5|1
1649145450000|2022-04-05 07:57:30|45399.7|45359.7|45399.7|45359.7|45399.7|45359.7|45399.7|45359.7|0
1649145490000|2022-04-05 07:58:10|45396.5|45356.5|45399.7|45359.7|45399.7|45359.7|45396.5|45356.5|0
1649145500000|2022-04-05 07:58:20|45404.9|45364.9|45411.5|45371.5|45411.5|45371.5|45404.9|45364.9|2
1649145510000|2022-04-05 07:58:30|45411.4|45371.4|45411.4|45371.4|45411.4|45371.4|45411.4|45371.4|0
1649145550000|2022-04-05 07:59:10|45404.9|45364.9|45404.9|45364.9|45404.9|45364.9|45403.2|45363.2|4
1649145560000|2022-04-05 07:59:20|45406.4|45366.4|45408.2|45368.2|45408.2|45368.2|45403.2|45363.2|0
1649145570000|2022-04-05 07:59:30|45403.2|45363.2|45403.2|45363.2|45403.2|45363.2|45403.2|45363.2|0
1649145580000|2022-04-05 07:59:40|45406.4|45366.4|45411.4|45371.4|45411.4|45371.4|45406.4|45366.4|0
1649145590000|2022-04-05 07:59:50|45404.9|45364.9|45404.9|45364.9|45404.9|45364.9|45404.9|45364.9|0
1649145600000|2022-04-05 08:00:00|45408.2|45368.2|45408.2|45368.2|45411.4|45371.4|45404.9|45364.9|0
1649145620000|2022-04-05 08:00:20|45406.4|45366.4|45406.4|45366.4|45406.4|45366.4|45403.2|45363.2|1
1649145630000|2022-04-05 08:00:30|45409.7|45369.7|45416.4|45376.4|45416.4|45376.4|45409.7|45369.7|2
1649145640000|2022-04-05 08:00:40|45414.7|45374.7|45414.7|45374.7|45414.7|45374.7|45414.7|45374.7|0
1649145650000|2022-04-05 08:00:50|45419.7|45379.7|45419.7|45379.7|45419.7|45379.7|45419.7|45379.7|0
1649145660000|2022-04-05 08:01:00|45416.4|45376.4|45416.4|45376.4|45416.4|45376.4|45416.4|45376.4|0
1649145670000|2022-04-05 08:01:10|45419.7|45379.7|45416.4|45376.4|45419.7|45379.7|45416.4|45376.4|3
1649145680000|2022-04-05 08:01:20|45419.7|45379.7|45419.7|45379.7|45419.7|45379.7|45419.7|45379.7|0
1649145690000|2022-04-05 08:01:30|45416.4|45376.4|45419.7|45379.7|45419.7|45379.7|45416.4|45376.4|0
1649145710000|2022-04-05 08:01:50|45418|45378|45409.7|45369.7|45418|45378|45409.7|45369.7|5
1649145720000|2022-04-05 08:02:00|45416.4|45376.4|45419.7|45379.7|45419.7|45379.7|45414.7|45374.7|2
1649145730000|2022-04-05 08:02:10|45416.4|45376.4|45419.7|45379.7|45419.7|45379.7|45416.4|45376.4|0
1649145740000|2022-04-05 08:02:20|45421.4|45381.4|45421.4|45381.4|45421.4|45381.4|45421.4|45381.4|1
1649145780000|2022-04-05 08:03:00|45426.4|45386.4|45439.7|45399.7|45443.1|45403.1|45426.4|45386.4|2
1649145790000|2022-04-05 08:03:10|45438|45398|45434.7|45394.7|45438|45398|45434.7|45394.7|0
1649145800000|2022-04-05 08:03:20|45433|45393|45428|45388|45433|45393|45428|45388|0
1649145810000|2022-04-05 08:03:30|45426.2|45386.2|45428|45388|45433|45393|45426.2|45386.2|1
1649145920000|2022-04-05 08:05:20|45427.9|45387.9|45427.9|45387.9|45427.9|45387.9|45427.9|45387.9|0
1649145970000|2022-04-05 08:06:10|||||||||6
1649145980000|2022-04-05 08:06:20|45433.1|45393.1|45433.1|45393.1|45433.1|45393.1|45433.1|45393.1|5
1649145990000|2022-04-05 08:06:30|45439.7|45399.7|45439.7|45399.7|45439.7|45399.7|45439.7|45399.7|0
1649146000000|2022-04-05 08:06:40|45424.7|45384.7|45424.7|45384.7|45424.7|45384.7|45424.7|45384.7|1
1649146010000|2022-04-05 08:06:50|45422.9|45382.9|45421.2|45381.2|45422.9|45382.9|45421.2|45381.2|0
1649146020000|2022-04-05 08:07:00|45417.9|45377.9|45417.9|45377.9|45417.9|45377.9|45417.9|45377.9|1
1649146050000|2022-04-05 08:07:30|45419.6|45379.6|45424.6|45384.6|45427.9|45387.9|45419.6|45379.6|1
1649146060000|2022-04-05 08:07:40|45426.4|45386.4|45429.6|45389.6|45429.6|45389.6|45426.4|45386.4|0
1649146070000|2022-04-05 08:07:50|45417.9|45377.9|45417.9|45377.9|45417.9|45377.9|45417.9|45377.9|3
1649146150000|2022-04-05 08:09:10|45434.6|45394.6|45434.6|45394.6|45434.6|45394.6|45434.6|45394.6|1
1649146190000|2022-04-05 08:09:50|45432.9|45392.9|45424.6|45384.6|45432.9|45392.9|45424.6|45384.6|0
1649146240000|2022-04-05 08:10:40|||||||||1
1649146250000|2022-04-05 08:10:50|45422.9|45382.9|45421.3|45381.3|45429.6|45389.6|45421.3|45381.3|1
1649146260000|2022-04-05 08:11:00|45419.6|45379.6|45419.6|45379.6|45419.6|45379.6|45419.6|45379.6|0
1649146280000|2022-04-05 08:11:20|45416.3|45376.3|45407.9|45367.9|45416.3|45376.3|45407.9|45367.9|2
1649146290000|2022-04-05 08:11:30|45402.9|45362.9|45414.6|45374.6|45414.6|45374.6|45402.9|45362.9|1
1649146310000|2022-04-05 08:11:50|||||||||9
1649146340000|2022-04-05 08:12:20|45411.3|45371.3|45403|45363|45411.3|45371.3|45403|45363|3
1649146350000|2022-04-05 08:12:30|45406.3|45366.3|45403|45363|45406.3|45366.3|45403|45363|2
1649146360000|2022-04-05 08:12:40|45406.3|45366.3|45409.6|45369.6|45409.6|45369.6|45403|45363|1
1649146390000|2022-04-05 08:13:10|45406.3|45366.3|45406.3|45366.3|45406.3|45366.3|45406.3|45366.3|0
1649146400000|2022-04-05 08:13:20|45403|45363|45404.8|45364.8|45411.3|45371.3|45403|45363|3
1649146410000|2022-04-05 08:13:30|45408|45368|45406.3|45366.3|45408|45368|45404.8|45364.8|0
1649146420000|2022-04-05 08:13:40|45409.6|45369.6|45413|45373|45413|45373|45409.6|45369.6|2
1649146440000|2022-04-05 08:14:00|45416.3|45376.3|45416.3|45376.3|45416.3|45376.3|45416.3|45376.3|0
1649146450000|2022-04-05 08:14:10|45413|45373|45411.3|45371.3|45413|45373|45411.3|45371.3|0
1649146500000|2022-04-05 08:15:00|45403|45363|45399.7|45359.7|45406.3|45366.3|45399.7|45359.7|2
1649146510000|2022-04-05 08:15:10|||||||||2
1649146530000|2022-04-05 08:15:30|45403|45363|45403|45363|45403|45363|45403|45363|1
1649146540000|2022-04-05 08:15:40|||||||||1
1649146560000|2022-04-05 08:16:00|45408|45368|45411.3|45371.3|45411.3|45371.3|45408|45368|10
1649146570000|2022-04-05 08:16:10|45408|45368|45403|45363|45408|45368|45403|45363|2
1649146580000|2022-04-05 08:16:20|45404.7|45364.7|45404.7|45364.7|45404.7|45364.7|45404.7|45364.7|2
1649146610000|2022-04-05 08:16:50|45424.7|45384.7|45423|45383|45424.7|45384.7|45423|45383|6
1649146620000|2022-04-05 08:17:00|45424.7|45384.7|45421.3|45381.3|45424.7|45384.7|45421.3|45381.3|1
1649146630000|2022-04-05 08:17:10|45423|45383|45421.3|45381.3|45431.3|45391.3|45421.3|45381.3|0
1649146640000|2022-04-05 08:17:20|45411.3|45371.3|45411.3|45371.3|45411.3|45371.3|45408|45368|2
1649146650000|2022-04-05 08:17:30|45416.3|45376.3|45413|45373|45416.3|45376.3|45413|45373|0
1649146660000|2022-04-05 08:17:40|45411.3|45371.3|45411.3|45371.3|45411.3|45371.3|45411.3|45371.3|0
1649146690000|2022-04-05 08:18:10|45408|45368|45408|45368|45411.3|45371.3|45408|45368|0
1649146700000|2022-04-05 08:18:20|45403|45363|45406.3|45366.3|45406.3|45366.3|45403|45363|0
1649146710000|2022-04-05 08:18:30|45409.6|45369.6|45406.3|45366.3|45409.6|45369.6|45406.3|45366.3|0
1649146720000|2022-04-05 08:18:40|45403|45363|45403|45363|45403|45363|45403|45363|0
1649146740000|2022-04-05 08:19:00|45406.3|45366.3|45403|45363|45406.3|45366.3|45403|45363|1
1649146750000|2022-04-05 08:19:10|45406.3|45366.3|45406.3|45366.3|45406.3|45366.3|45406.3|45366.3|0
1649146770000|2022-04-05 08:19:30|||||||||2
1649146780000|2022-04-05 08:19:40|45408|45368|45411.3|45371.3|45414.5|45374.5|45408|45368|1
1649146800000|2022-04-05 08:20:00|45408|45368|45403|45363|45408|45368|45403|45363|2
1649146840000|2022-04-05 08:20:40|||||||||1
1649146860000|2022-04-05 08:21:00|45404.7|45364.7|45408|45368|45408|45368|45404.7|45364.7|1
1649146870000|2022-04-05 08:21:10|45404.7|45364.7|45408|45368|45408|45368|45404.7|45364.7|0
1649146880000|2022-04-05 08:21:20|45404.7|45364.7|45408|45368|45408|45368|45404.7|45364.7|0
1649146910000|2022-04-05 08:21:50|45411.2|45371.2|45411.2|45371.2|45411.2|45371.2|45411.2|45371.2|0
1649146930000|2022-04-05 08:22:10|45413|45373|45416.2|45376.2|45416.2|45376.2|45413|45373|0
1649146960000|2022-04-05 08:22:40|45421.2|45381.2|45421.2|45381.2|45421.2|45381.2|45421.2|45381.2|1
1649146970000|2022-04-05 08:22:50|45418|45378|45411.2|45371.2|45418|45378|45411.2|45371.2|3
1649146980000|2022-04-05 08:23:00|45414.5|45374.5|45414.5|45374.5|45414.5|45374.5|45414.5|45374.5|0
1649146990000|2022-04-05 08:23:10|45411.2|45371.2|45411.2|45371.2|45411.2|45371.2|45411.2|45371.2|0
1649147000000|2022-04-05 08:23:20|45414.5|45374.5|45419.5|45379.5|45419.5|45379.5|45414.5|45374.5|0
1649147010000|2022-04-05 08:23:30|45416.2|45376.2|45416.2|45376.2|45416.2|45376.2|45416.2|45376.2|0
1649147020000|2022-04-05 08:23:40|45421.2|45381.2|45421.2|45381.2|45421.2|45381.2|45421.2|45381.2|1
1649147040000|2022-04-05 08:24:00|45417.9|45377.9|45424.5|45384.5|45424.5|45384.5|45417.9|45377.9|0
1649147060000|2022-04-05 08:24:20|45421.2|45381.2|45421.2|45381.2|45421.2|45381.2|45421.2|45381.2|0
1649147070000|2022-04-05 08:24:30|45424.5|45384.5|45424.5|45384.5|45424.5|45384.5|45424.5|45384.5|0
1649147090000|2022-04-05 08:24:50|45422.8|45382.8|45424.5|45384.5|45424.5|45384.5|45422.8|45382.8|1
1649147100000|2022-04-05 08:25:00|45419.5|45379.5|45422.8|45382.8|45422.8|45382.8|45419.5|45379.5|7
1649147110000|2022-04-05 08:25:10|45417.8|45377.8|45417.8|45377.8|45417.8|45377.8|45417.8|45377.8|0
1649147130000|2022-04-05 08:25:30|45414.5|45374.5|45414.5|45374.5|45414.5|45374.5|45414.5|45374.5|0
1649147140000|2022-04-05 08:25:40|45417.8|45377.8|45414.5|45374.5|45417.8|45377.8|45414.5|45374.5|0
1649147150000|2022-04-05 08:25:50|45416.2|45376.2|45424.5|45384.5|45424.5|45384.5|45416.2|45376.2|1
1649147170000|2022-04-05 08:26:10|45416.2|45376.2|45421.2|45381.2|45424.5|45384.5|45416.2|45376.2|1
1649147180000|2022-04-05 08:26:20|45417.9|45377.9|45424.5|45384.5|45424.5|45384.5|45416.2|45376.2|4
1649147200000|2022-04-05 08:26:40|45416.2|45376.2|45419.5|45379.5|45419.5|45379.5|45416.2|45376.2|0
1649147210000|2022-04-05 08:26:50|45412.8|45372.8|45414.5|45374.5|45417.8|45377.8|45412.8|45372.8|3
1649147290000|2022-04-05 08:28:10|45417.8|45377.8|45434.5|45394.5|45434.5|45394.5|45417.8|45377.8|12
1649147310000|2022-04-05 08:28:30|45431.2|45391.2|45431.2|45391.2|45431.2|45391.2|45431.2|45391.2|1
1649147320000|2022-04-05 08:28:40|45424.6|45384.6|45417.9|45377.9|45431.2|45391.2|45417.9|45377.9|2
1649147360000|2022-04-05 08:29:20|45416.2|45376.2|45406.2|45366.2|45416.2|45376.2|45402.9|45362.9|1
1649147380000|2022-04-05 08:29:40|45409.5|45369.5|45402.9|45362.9|45409.5|45369.5|45402.9|45362.9|0
1649147390000|2022-04-05 08:29:50|45397.9|45357.9|45396.2|45356.2|45399.5|45359.5|45396.2|45356.2|1
1649147400000|2022-04-05 08:30:00|||||||||1
1649147410000|2022-04-05 08:30:10|||||||||1
1649147420000|2022-04-05 08:30:20|45392.9|45352.9|45377.9|45337.9|45392.9|45352.9|45372.9|45332.9|5
1649147430000|2022-04-05 08:30:30|45372.9|45332.9|45376.2|45336.2|45376.2|45336.2|45372.9|45332.9|0
1649147440000|2022-04-05 08:30:40|45372.9|45332.9|45381.2|45341.2|45382.9|45342.9|45372.9|45332.9|3
1649147460000|2022-04-05 08:31:00|45377.9|45337.9|45374.6|45334.6|45377.9|45337.9|45372.9|45332.9|0
1649147470000|2022-04-05 08:31:10|45372.9|45332.9|45374.6|45334.6|45377.9|45337.9|45369.6|45329.6|0
1649147480000|2022-04-05 08:31:20|45372.9|45332.9|45361.2|45321.2|45372.9|45332.9|45356.2|45316.2|2
1649147490000|2022-04-05 08:31:30|45366.2|45326.2|45366.2|45326.2|45366.2|45326.2|45366.2|45326.2|0
1649147500000|2022-04-05 08:31:40|45367.9|45327.9|45374.4|45334.4|45374.4|45334.4|45367.9|45327.9|0
1649147510000|2022-04-05 08:31:50|45371.2|45331.2|45374.4|45334.4|45374.4|45334.4|45364.4|45324.4|3
1649147520000|2022-04-05 08:32:00|45369.4|45329.4|45369.4|45329.4|45369.4|45329.4|45369.4|45329.4|1
1649147540000|2022-04-05 08:32:20|45374.4|45334.4|45374.4|45334.4|45374.4|45334.4|45374.4|45334.4|0
1649147550000|2022-04-05 08:32:30|45371.1|45331.1|45371.1|45331.1|45371.1|45331.1|45371.1|45331.1|0
1649147560000|2022-04-05 08:32:40|45374.4|45334.4|45371.1|45331.1|45374.4|45334.4|45371.1|45331.1|0
1649147570000|2022-04-05 08:32:50|45369.4|45329.4|45369.4|45329.4|45369.4|45329.4|45369.4|45329.4|1
1649147580000|2022-04-05 08:33:00|45367.7|45327.7|45371.1|45331.1|45372.7|45332.7|45366.1|45326.1|0
1649147600000|2022-04-05 08:33:20|45374.4|45334.4|45374.4|45334.4|45374.4|45334.4|45374.4|45334.4|0
1649147610000|2022-04-05 08:33:30|45366.1|45326.1|45376.1|45336.1|45376.1|45336.1|45366.1|45326.1|0
1649147620000|2022-04-05 08:33:40|45379.4|45339.4|45379.4|45339.4|45379.4|45339.4|45379.4|45339.4|0
1649147650000|2022-04-05 08:34:10|45376.1|45336.1|45376.1|45336.1|45376.1|45336.1|45374.4|45334.4|0
1649147670000|2022-04-05 08:34:30|45374.4|45334.4|45371.1|45331.1|45374.4|45334.4|45371.1|45331.1|0
1649147680000|2022-04-05 08:34:40|45379.4|45339.4|45376.1|45336.1|45379.4|45339.4|45376.1|45336.1|0
1649147690000|2022-04-05 08:34:50|45381.1|45341.1|45384.4|45344.4|45384.4|45344.4|45381.1|45341.1|0
1649147700000|2022-04-05 08:35:00|45381.1|45341.1|45381.1|45341.1|45381.1|45341.1|45381.1|45341.1|0
1649147710000|2022-04-05 08:35:10|45379.4|45339.4|45381.1|45341.1|45384.4|45344.4|45379.4|45339.4|0
1649147750000|2022-04-05 08:35:50|45384.4|45344.4|45381.1|45341.1|45384.4|45344.4|45381.1|45341.1|0
1649147760000|2022-04-05 08:36:00|45384.4|45344.4|45384.4|45344.4|45384.4|45344.4|45382.7|45342.7|1
1649147780000|2022-04-05 08:36:20|45376.1|45336.1|45376.1|45336.1|45376.1|45336.1|45376.1|45336.1|0
1649147790000|2022-04-05 08:36:30|45371.1|45331.1|45371.1|45331.1|45374.4|45334.4|45371.1|45331.1|1
1649147820000|2022-04-05 08:37:00|||||||||5
1649147860000|2022-04-05 08:37:40|45369.4|45329.4|45361.1|45321.1|45369.4|45329.4|45361.1|45321.1|0
1649147870000|2022-04-05 08:37:50|45359.4|45319.4|45359.4|45319.4|45359.4|45319.4|45359.4|45319.4|0
1649147890000|2022-04-05 08:38:10|45351.1|45311.1|45351.1|45311.1|45354.4|45314.4|45351.1|45311.1|10
1649147940000|2022-04-05 08:39:00|45354.4|45314.4|45349.4|45309.4|45354.4|45314.4|45349.4|45309.4|0
1649147950000|2022-04-05 08:39:10|45347.8|45307.8|45344.4|45304.4|45351.1|45311.1|45344.4|45304.4|0
1649147960000|2022-04-05 08:39:20|45346.1|45306.1|45349.4|45309.4|45349.4|45309.4|45341.1|45301.1|0
1649147970000|2022-04-05 08:39:30|45344.4|45304.4|45344.4|45304.4|45344.4|45304.4|45344.4|45304.4|0
1649147980000|2022-04-05 08:39:40|45346.1|45306.1|45349.4|45309.4|45349.4|45309.4|45344.4|45304.4|0
1649147990000|2022-04-05 08:39:50|45347.7|45307.7|45344.4|45304.4|45347.7|45307.7|45344.4|45304.4|0
1649148000000|2022-04-05 08:40:00|45341.1|45301.1|45344.4|45304.4|45349.4|45309.4|45341.1|45301.1|0
1649148040000|2022-04-05 08:40:40|45341.1|45301.1|45344.4|45304.4|45344.4|45304.4|45341.1|45301.1|0
1649148060000|2022-04-05 08:41:00|45341.1|45301.1|45329.4|45289.4|45341.1|45301.1|45329.4|45289.4|1
1649148090000|2022-04-05 08:41:30|45326.1|45286.1|45319.4|45279.4|45329.4|45289.4|45319.4|45279.4|7
1649148100000|2022-04-05 08:41:40|45324.4|45284.4|45321.1|45281.1|45324.4|45284.4|45321.1|45281.1|0
1649148110000|2022-04-05 08:41:50|45326.1|45286.1|45326.1|45286.1|45326.1|45286.1|45326.1|45286.1|0
1649148120000|2022-04-05 08:42:00|45329.3|45289.3|45319.3|45279.3|45329.3|45289.3|45319.3|45279.3|1
1649148130000|2022-04-05 08:42:10|45321.1|45281.1|45324.3|45284.3|45324.3|45284.3|45321.1|45281.1|0
1649148160000|2022-04-05 08:42:40|45321.1|45281.1|45319.3|45279.3|45321.1|45281.1|45319.3|45279.3|0
1649148170000|2022-04-05 08:42:50|45321.1|45281.1|45321.1|45281.1|45321.1|45281.1|45321.1|45281.1|5
1649148180000|2022-04-05 08:43:00|45324.3|45284.3|45324.3|45284.3|45324.3|45284.3|45321.1|45281.1|0
1649148190000|2022-04-05 08:43:10|45321.1|45281.1|45321.1|45281.1|45321.1|45281.1|45321.1|45281.1|0
1649148200000|2022-04-05 08:43:20|45324.3|45284.3|45324.3|45284.3|45324.3|45284.3|45324.3|45284.3|0
1649148210000|2022-04-05 08:43:30|45321.1|45281.1|45361.1|45321.1|45366.1|45326.1|45321.1|45281.1|18
1649148240000|2022-04-05 08:44:00|45361|45321|45364.3|45324.3|45367.6|45327.6|45361|45321|0
1649148260000|2022-04-05 08:44:20|45361|45321|45366|45326|45369.3|45329.3|45361|45321|0
1649148270000|2022-04-05 08:44:30|45369.3|45329.3|45364.3|45324.3|45369.3|45329.3|45364.3|45324.3|0
1649148300000|2022-04-05 08:45:00|45361|45321|45364.3|45324.3|45364.3|45324.3|45361|45321|0
1649148310000|2022-04-05 08:45:10|45361|45321|45361|45321|45361|45321|45361|45321|0
1649148320000|2022-04-05 08:45:20|45364.3|45324.3|45361|45321|45364.3|45324.3|45361|45321|0
1649148330000|2022-04-05 08:45:30|45366|45326|45361|45321|45366|45326|45361|45321|1
1649148340000|2022-04-05 08:45:40|45364.3|45324.3|45361|45321|45364.3|45324.3|45361|45321|0
1649148350000|2022-04-05 08:45:50|45364.3|45324.3|45361|45321|45364.3|45324.3|45361|45321|0
1649148360000|2022-04-05 08:46:00|45364.3|45324.3|45371|45331|45371|45331|45364.3|45324.3|0
1649148400000|2022-04-05 08:46:40|45372.7|45332.7|45371|45331|45381|45341|45371|45331|1
1649148410000|2022-04-05 08:46:50|45369.3|45329.3|45369.3|45329.3|45369.3|45329.3|45369.3|45329.3|1
1649148420000|2022-04-05 08:47:00|45364.3|45324.3|45361|45321|45364.3|45324.3|45356|45316|1
1649148430000|2022-04-05 08:47:10|45359.3|45319.3|45351|45311|45359.3|45319.3|45349.3|45309.3|0
1649148440000|2022-04-05 08:47:20|45349.3|45309.3|45354.3|45314.3|45354.3|45314.3|45349.3|45309.3|0
1649148450000|2022-04-05 08:47:30|45359.3|45319.3|45349.3|45309.3|45359.3|45319.3|45347.6|45307.6|3
1649148460000|2022-04-05 08:47:40|45351|45311|45354.3|45314.3|45354.3|45314.3|45351|45311|0
1649148480000|2022-04-05 08:48:00|45352.6|45312.6|45336|45296|45352.6|45312.6|45336|45296|1
1649148500000|2022-04-05 08:48:20|45344.3|45304.3|45341|45301|45344.3|45304.3|45341|45301|0
1649148510000|2022-04-05 08:48:30|45339.3|45299.3|45336|45296|45339.3|45299.3|45336|45296|0
1649148520000|2022-04-05 08:48:40|45334.3|45294.3|45336|45296|45336|45296|45334.3|45294.3|0
1649148530000|2022-04-05 08:48:50|45344.3|45304.3|45341|45301|45344.3|45304.3|45341|45301|0
1649148540000|2022-04-05 08:49:00|45344.3|45304.3|45341|45301|45344.3|45304.3|45341|45301|0
1649148550000|2022-04-05 08:49:10|45344.3|45304.3|45344.3|45304.3|45344.3|45304.3|45344.3|45304.3|0
1649148570000|2022-04-05 08:49:30|45339.3|45299.3|45334.3|45294.3|45339.3|45299.3|45334.3|45294.3|1
1649148580000|2022-04-05 08:49:40|45331|45291|45331|45291|45334.3|45294.3|45331|45291|0
1649148590000|2022-04-05 08:49:50|45329.3|45289.3|45329.3|45289.3|45329.3|45289.3|45321|45281|1
1649148600000|2022-04-05 08:50:00|45324.3|45284.3|45311|45271|45324.3|45284.3|45311|45271|2
1649148610000|2022-04-05 08:50:10|45327.4|45287.4|45354.3|45314.3|45354.3|45314.3|45327.4|45287.4|4
1649148650000|2022-04-05 08:50:50|45357.6|45317.6|45354.3|45314.3|45357.6|45317.6|45354.3|45314.3|0
1649148680000|2022-04-05 08:51:20|45351|45311|45354.3|45314.3|45354.3|45314.3|45351|45311|0
1649148690000|2022-04-05 08:51:30|45356|45316|45364.3|45324.3|45364.3|45324.3|45354.3|45314.3|0
1649148710000|2022-04-05 08:51:50|45359.3|45319.3|45356|45316|45359.3|45319.3|45356|45316|0
1649148750000|2022-04-05 08:52:30|45357.7|45317.7|45361|45321|45361|45321|45357.7|45317.7|0
1649148770000|2022-04-05 08:52:50|45359.3|45319.3|45359.3|45319.3|45359.3|45319.3|45359.3|45319.3|0
1649148780000|2022-04-05 08:53:00|45349.3|45309.3|45349.3|45309.3|45351|45311|45349.3|45309.3|5
1649148790000|2022-04-05 08:53:10|45352.5|45312.5|45354.3|45314.3|45357.5|45317.5|45345.8|45305.8|1
1649148810000|2022-04-05 08:53:30|45354.2|45314.2|45354.2|45314.2|45354.2|45314.2|45354.2|45314.2|0
1649148830000|2022-04-05 08:53:50|45351|45311|45351|45311|45354.2|45314.2|45351|45311|0
1649148840000|2022-04-05 08:54:00|45357.5|45317.5|45339.2|45299.2|45357.5|45317.5|45339.2|45299.2|3
1649148870000|2022-04-05 08:54:30|45342.5|45302.5|45351|45311|45354.2|45314.2|45342.5|45302.5|2
1649148880000|2022-04-05 08:54:40|45354.2|45314.2|45359.2|45319.2|45359.2|45319.2|45349.2|45309.2|0
1649148890000|2022-04-05 08:54:50|45356|45316|45359.2|45319.2|45359.2|45319.2|45356|45316|0
1649148900000|2022-04-05 08:55:00|45356|45316|45361|45321|45361|45321|45356|45316|0
1649148920000|2022-04-05 08:55:20|45360.9|45320.9|45360.9|45320.9|45360.9|45320.9|45360.9|45320.9|0
1649148940000|2022-04-05 08:55:40|45374.2|45334.2|45369.2|45329.2|45379.2|45339.2|45369.2|45329.2|2
1649148950000|2022-04-05 08:55:50|45370.9|45330.9|45370.9|45330.9|45374.2|45334.2|45370.9|45330.9|0
1649148960000|2022-04-05 08:56:00|45369.2|45329.2|45370.9|45330.9|45374.2|45334.2|45369.2|45329.2|0
1649148970000|2022-04-05 08:56:10|45359.2|45319.2|45359.2|45319.2|45359.2|45319.2|45359.2|45319.2|1
1649148980000|2022-04-05 08:56:20|45362.5|45322.5|45369.2|45329.2|45369.2|45329.2|45359.2|45319.2|0
1649148990000|2022-04-05 08:56:30|45365.8|45325.8|45357.5|45317.5|45365.8|45325.8|45357.5|45317.5|0
1649149000000|2022-04-05 08:56:40|45350.9|45310.9|45354.2|45314.2|45354.2|45314.2|45350.9|45310.9|0
1649149010000|2022-04-05 08:56:50|45350.9|45310.9|45354.2|45314.2|45354.2|45314.2|45350.9|45310.9|0
1649149020000|2022-04-05 08:57:00|45350.9|45310.9|45339.2|45299.2|45350.9|45310.9|45339.2|45299.2|25
1649149030000|2022-04-05 08:57:10|45354.2|45314.2|45349.2|45309.2|45354.2|45314.2|45349.2|45309.2|2
1649149040000|2022-04-05 08:57:20|45354.2|45314.2|45350.9|45310.9|45354.2|45314.2|45350.9|45310.9|0
1649149050000|2022-04-05 08:57:30|45354.2|45314.2|45354.2|45314.2|45354.2|45314.2|45354.2|45314.2|0
1649149060000|2022-04-05 08:57:40|45355.9|45315.9|45350.9|45310.9|45355.9|45315.9|45349.2|45309.2|1
1649149080000|2022-04-05 08:58:00|45354.2|45314.2|45354.2|45314.2|45354.2|45314.2|45354.2|45314.2|0
1649149090000|2022-04-05 08:58:10|45350.9|45310.9|45350.9|45310.9|45350.9|45310.9|45350.9|45310.9|0
1649149100000|2022-04-05 08:58:20|45349.2|45309.2|45349.2|45309.2|45349.2|45309.2|45349.2|45309.2|0
1649149140000|2022-04-05 08:59:00|45350.9|45310.9|45354.2|45314.2|45354.2|45314.2|45350.9|45310.9|0
1649149170000|2022-04-05 08:59:30|45350.9|45310.9|45350.9|45310.9|45350.9|45310.9|45350.9|45310.9|0
1649149180000|2022-04-05 08:59:40|45349.2|45309.2|45344.2|45304.2|45349.2|45309.2|45344.2|45304.2|1
1649149190000|2022-04-05 08:59:50|45347.5|45307.5|45344.2|45304.2|45347.5|45307.5|45344.2|45304.2|0
1649149200000|2022-04-05 09:00:00|45340.9|45300.9|45344.2|45304.2|45347.5|45307.5|45340.9|45300.9|0
1649149210000|2022-04-05 09:00:10|45340.9|45300.9|45344.2|45304.2|45347.5|45307.5|45340.9|45300.9|0
1649149230000|2022-04-05 09:00:30|45340.9|45300.9|45344.2|45304.2|45344.2|45304.2|45340.9|45300.9|0
1649149270000|2022-04-05 09:01:10|45349.2|45309.2|45345.9|45305.9|45349.2|45309.2|45345.9|45305.9|0
1649149300000|2022-04-05 09:01:40|45347.6|45307.6|45354.2|45314.2|45359.2|45319.2|45347.6|45307.6|1
1649149310000|2022-04-05 09:01:50|45349.2|45309.2|45354.2|45314.2|45354.2|45314.2|45349.2|45309.2|0
1649149320000|2022-04-05 09:02:00|45349.2|45309.2|45349.2|45309.2|45349.2|45309.2|45349.2|45309.2|2
1649149340000|2022-04-05 09:02:20|45347.5|45307.5|45349.2|45309.2|45349.2|45309.2|45347.5|45307.5|0
1649149370000|2022-04-05 09:02:50|45347.5|45307.5|45342.6|45302.6|45347.5|45307.5|45340.9|45300.9|0
1649149380000|2022-04-05 09:03:00|45349.2|45309.2|45370.9|45330.9|45370.9|45330.9|45344.2|45304.2|13
1649149390000|2022-04-05 09:03:10|45380.7|45340.7|45354.2|45314.2|45380.7|45340.7|45354.2|45314.2|10
1649149400000|2022-04-05 09:03:20|45350.9|45310.9|45354.2|45314.2|45354.2|45314.2|45349.2|45309.2|2
1649149410000|2022-04-05 09:03:30|45350.9|45310.9|45354.2|45314.2|45354.2|45314.2|45350.9|45310.9|0
1649149440000|2022-04-05 09:04:00|45350.9|45310.9|45344.2|45304.2|45350.9|45310.9|45340.9|45300.9|2
1649149470000|2022-04-05 09:04:30|45347.4|45307.4|45344.2|45304.2|45347.4|45307.4|45344.2|45304.2|0
1649149500000|2022-04-05 09:05:00|45344.1|45304.1|45369.1|45329.1|45369.1|45329.1|45344.1|45304.1|3
1649149510000|2022-04-05 09:05:10|45364.1|45324.1|45364.1|45324.1|45364.1|45324.1|45360.9|45320.9|0
1649149520000|2022-04-05 09:05:20|45360.9|45320.9|45369.1|45329.1|45374.1|45334.1|45360.9|45320.9|1
1649149530000|2022-04-05 09:05:30|45375.9|45335.9|45375.9|45335.9|45375.9|45335.9|45375.9|45335.9|6
1649149580000|2022-04-05 09:06:20|45372.6|45332.6|45372.6|45332.6|45375.9|45335.9|45370.9|45330.9|0
1649149590000|2022-04-05 09:06:30|45375.9|45335.9|45375.9|45335.9|45375.9|45335.9|45372.6|45332.6|0
1649149600000|2022-04-05 09:06:40|45375.8|45335.8|45375.8|45335.8|45380.8|45340.8|45375.8|45335.8|0
1649149610000|2022-04-05 09:06:50|45377.6|45337.6|45377.6|45337.6|45377.6|45337.6|45377.6|45337.6|0
1649149630000|2022-04-05 09:07:10|45380.8|45340.8|45377.6|45337.6|45380.8|45340.8|45377.6|45337.6|0
1649149640000|2022-04-05 09:07:20|45382.6|45342.6|45380.8|45340.8|45382.6|45342.6|45380.8|45340.8|2
1649149660000|2022-04-05 09:07:40|45372.6|45332.6|45372.6|45332.6|45374.3|45334.3|45372.6|45332.6|1
1649149670000|2022-04-05 09:07:50|45375.8|45335.8|45374.1|45334.1|45375.8|45335.8|45369.3|45329.3|6
1649149680000|2022-04-05 09:08:00|45370.8|45330.8|45365.8|45325.8|45370.8|45330.8|45365.8|45325.8|0
1649149690000|2022-04-05 09:08:10|45369.1|45329.1|45374.1|45334.1|45374.1|45334.1|45369.1|45329.1|0
1649149700000|2022-04-05 09:08:20|45370.8|45330.8|45375.8|45335.8|45375.8|45335.8|45370.8|45330.8|1
1649149710000|2022-04-05 09:08:30|45374.1|45334.1|45385.8|45345.8|45385.8|45345.8|45374.1|45334.1|11
1649149720000|2022-04-05 09:08:40|45389.1|45349.1|45385.8|45345.8|45389.1|45349.1|45385.8|45345.8|0
1649149730000|2022-04-05 09:08:50|45380.8|45340.8|45379.1|45339.1|45380.8|45340.8|45379.1|45339.1|0
1649149740000|2022-04-05 09:09:00|45384.1|45344.1|45380.8|45340.8|45384.1|45344.1|45380.8|45340.8|0
1649149760000|2022-04-05 09:09:20|45377.4|45337.4|45374.1|45334.1|45377.4|45337.4|45374.1|45334.1|2
1649149770000|2022-04-05 09:09:30|45370.8|45330.8|45375.8|45335.8|45375.8|45335.8|45370.8|45330.8|6
1649149800000|2022-04-05 09:10:00|45374.1|45334.1|45370.8|45330.8|45374.1|45334.1|45370.8|45330.8|0
1649149850000|2022-04-05 09:10:50|45369.1|45329.1|45370.8|45330.8|45370.8|45330.8|45369.1|45329.1|1
1649149920000|2022-04-05 09:12:00|45367.5|45327.5|45370.8|45330.8|45370.8|45330.8|45367.5|45327.5|4
1649149930000|2022-04-05 09:12:10|45367.5|45327.5|45362.5|45322.5|45367.5|45327.5|45362.5|45322.5|0
1649149980000|2022-04-05 09:13:00|45365.8|45325.8|45365.8|45325.8|45365.8|45325.8|45365.8|45325.8|0
1649149990000|2022-04-05 09:13:10|45362.5|45322.5|45362.5|45322.5|45362.5|45322.5|45362.5|45322.5|0
1649150000000|2022-04-05 09:13:20|45364.2|45324.2|45365.8|45325.8|45370.8|45330.8|45364.2|45324.2|0
1649150020000|2022-04-05 09:13:40|45362.5|45322.5|45365.8|45325.8|45365.8|45325.8|45362.5|45322.5|0
1649150030000|2022-04-05 09:13:50|45359.2|45319.2|45347.5|45307.5|45359.2|45319.2|45347.5|45307.5|1
1649150040000|2022-04-05 09:14:00|45345.8|45305.8|45345.8|45305.8|45345.8|45305.8|45345.8|45305.8|0
1649150050000|2022-04-05 09:14:10|45337.5|45297.5|45345.8|45305.8|45345.8|45305.8|45337.5|45297.5|0
1649150080000|2022-04-05 09:14:40|45344.1|45304.1|45344.1|45304.1|45344.1|45304.1|45344.1|45304.1|0
1649150090000|2022-04-05 09:14:50|45340.8|45300.8|45340.8|45300.8|45340.8|45300.8|45340.8|45300.8|0
1649150100000|2022-04-05 09:15:00|45342.5|45302.5|45345.8|45305.8|45345.8|45305.8|45342.5|45302.5|0
1649150110000|2022-04-05 09:15:10|45350.8|45310.8|45347.5|45307.5|45350.8|45310.8|45344.2|45304.2|0
1649150120000|2022-04-05 09:15:20|45349.2|45309.2|45355.8|45315.8|45355.8|45315.8|45349.2|45309.2|2
1649150130000|2022-04-05 09:15:30|45352.5|45312.5|45352.5|45312.5|45352.5|45312.5|45352.5|45312.5|0
1649150150000|2022-04-05 09:15:50|||||||||2
1649150160000|2022-04-05 09:16:00|45347.5|45307.5|45347.5|45307.5|45355.8|45315.8|45347.5|45307.5|17
1649150210000|2022-04-05 09:16:50|45345.8|45305.8|45345.8|45305.8|45345.8|45305.8|45345.8|45305.8|4
1649150260000|2022-04-05 09:17:40|45347.5|45307.5|45350.8|45310.8|45350.8|45310.8|45347.5|45307.5|0
1649150280000|2022-04-05 09:18:00|45347.5|45307.5|45355.7|45315.7|45355.7|45315.7|45347.5|45307.5|0
1649150370000|2022-04-05 09:19:30|45347.5|45307.5|45347.5|45307.5|45347.5|45307.5|45347.5|45307.5|0
1649150400000|2022-04-05 09:20:00|45347.4|45307.4|45350.7|45310.7|45357.4|45317.4|45347.4|45307.4|1
1649150410000|2022-04-05 09:20:10|45347.4|45307.4|45350.7|45310.7|45350.7|45310.7|45347.4|45307.4|2
1649150420000|2022-04-05 09:20:20|45347.4|45307.4|45347.4|45307.4|45347.4|45307.4|45347.4|45307.4|0
1649150440000|2022-04-05 09:20:40|45345.7|45305.7|45350.7|45310.7|45350.7|45310.7|45342.4|45302.4|0
1649150460000|2022-04-05 09:21:00|45352.4|45312.4|45365.7|45325.7|45370.7|45330.7|45352.4|45312.4|2
1649150480000|2022-04-05 09:21:20|45367.4|45327.4|45370.7|45330.7|45370.7|45330.7|45365.7|45325.7|0
1649150490000|2022-04-05 09:21:30|45367.4|45327.4|45370.7|45330.7|45370.7|45330.7|45367.4|45327.4|0
1649150500000|2022-04-05 09:21:40|45372.4|45332.4|45372.4|45332.4|45375.7|45335.7|45372.4|45332.4|0
1649150510000|2022-04-05 09:21:50|45377.4|45337.4|45377.4|45337.4|45380.7|45340.7|45377.4|45337.4|2
1649150520000|2022-04-05 09:22:00|45380.7|45340.7|45380.7|45340.7|45380.7|45340.7|45380.7|45340.7|0
1649150550000|2022-04-05 09:22:30|45382.4|45342.4|45382.4|45342.4|45382.4|45342.4|45382.4|45342.4|0
1649150560000|2022-04-05 09:22:40|45385.7|45345.7|45385.7|45345.7|45385.7|45345.7|45382.4|45342.4|0
1649150570000|2022-04-05 09:22:50|45387.4|45347.4|45390.7|45350.7|45390.7|45350.7|45387.4|45347.4|0
1649150580000|2022-04-05 09:23:00|45400.7|45360.7|45395.7|45355.7|45400.7|45360.7|45395.7|45355.7|0
1649150590000|2022-04-05 09:23:10|45400.7|45360.7|45397.4|45357.4|45400.7|45360.7|45397.4|45357.4|1
1649150600000|2022-04-05 09:23:20|45400.7|45360.7|45397.4|45357.4|45400.7|45360.7|45397.4|45357.4|0
1649150610000|2022-04-05 09:23:30|45400.7|45360.7|45400.7|45360.7|45400.7|45360.7|45397.4|45357.4|0
1649150640000|2022-04-05 09:24:00|45402.4|45362.4|45397.4|45357.4|45402.4|45362.4|45397.4|45357.4|0
1649150650000|2022-04-05 09:24:10|45400.7|45360.7|45402.4|45362.4|45402.4|45362.4|45400.7|45360.7|0
1649150660000|2022-04-05 09:24:20|45400.7|45360.7|45400.7|45360.7|45400.7|45360.7|45400.7|45360.7|0
1649150670000|2022-04-05 09:24:30|45397.4|45357.4|45400.7|45360.7|45402.4|45362.4|45397.4|45357.4|0
1649150680000|2022-04-05 09:24:40|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|45402.4|45362.4|0
1649150690000|2022-04-05 09:24:50|45400.7|45360.7|45400.7|45360.7|45400.7|45360.7|45400.7|45360.7|0
1649150700000|2022-04-05 09:25:00|45397.4|45357.4|45402.4|45362.4|45402.4|45362.4|45397.4|45357.4|0
1649150710000|2022-04-05 09:25:10|45407.4|45367.4|45407.4|45367.4|45407.4|45367.4|45407.4|45367.4|0
1649150730000|2022-04-05 09:25:30|45410.7|45370.7|45404.1|45364.1|45410.7|45370.7|45404.1|45364.1|0
1649150740000|2022-04-05 09:25:40|45407.4|45367.4|45427.4|45387.4|45427.4|45387.4|45407.4|45367.4|1
1649150750000|2022-04-05 09:25:50|45430.7|45390.7|45437.4|45397.4|45440.7|45400.7|45427.4|45387.4|2
1649150760000|2022-04-05 09:26:00|45440.7|45400.7|45420.7|45380.7|45440.7|45400.7|45420.7|45380.7|3
1649150770000|2022-04-05 09:26:10|45419|45379|45420.7|45380.7|45420.7|45380.7|45419|45379|1
1649150780000|2022-04-05 09:26:20|45430.7|45390.7|45444|45404|45444|45404|45430.7|45390.7|1
1649150790000|2022-04-05 09:26:30|45440.7|45400.7|45440.7|45400.7|45444|45404|45440.7|45400.7|1
1649150800000|2022-04-05 09:26:40|45457.4|45417.4|45460.7|45420.7|45460.7|45420.7|45457.4|45417.4|1
1649150810000|2022-04-05 09:26:50|45465.8|45425.8|45460.7|45420.7|45465.8|45425.8|45460.7|45420.7|6
1649150830000|2022-04-05 09:27:10|45457.4|45417.4|45460.7|45420.7|45460.7|45420.7|45457.4|45417.4|0
1649150840000|2022-04-05 09:27:20|45457.4|45417.4|45457.4|45417.4|45460.7|45420.7|45457.4|45417.4|0
1649150850000|2022-04-05 09:27:30|45460.7|45420.7|45460.7|45420.7|45460.7|45420.7|45460.7|45420.7|0
1649150860000|2022-04-05 09:27:40|45452.4|45412.4|45452.4|45412.4|45452.4|45412.4|45452.4|45412.4|10
1649150870000|2022-04-05 09:27:50|45457.4|45417.4|45457.4|45417.4|45457.4|45417.4|45452.4|45412.4|4
1649150890000|2022-04-05 09:28:10|45460.7|45420.7|45460.7|45420.7|45460.7|45420.7|45460.7|45420.7|0
1649150900000|2022-04-05 09:28:20|45457.4|45417.4|45457.4|45417.4|45460.7|45420.7|45457.4|45417.4|0
1649150910000|2022-04-05 09:28:30|45460.7|45420.7|45457.4|45417.4|45460.7|45420.7|45457.4|45417.4|0
1649150920000|2022-04-05 09:28:40|45474.1|45434.1|45475.8|45435.8|45475.8|45435.8|45474.1|45434.1|6
1649150940000|2022-04-05 09:29:00|45479.1|45439.1|45472.4|45432.4|45479.1|45439.1|45472.4|45432.4|1
1649150950000|2022-04-05 09:29:10|45469.1|45429.1|45469.1|45429.1|45469.1|45429.1|45469.1|45429.1|0
1649150970000|2022-04-05 09:29:30|45472.4|45432.4|45472.4|45432.4|45472.4|45432.4|45472.4|45432.4|0
1649150990000|2022-04-05 09:29:50|45474.1|45434.1|45474.1|45434.1|45474.1|45434.1|45474.1|45434.1|0
1649151000000|2022-04-05 09:30:00|45472.4|45432.4|45480.6|45440.6|45480.6|45440.6|45467.4|45427.4|2
1649151010000|2022-04-05 09:30:10|45477.4|45437.4|45477.4|45437.4|45477.4|45437.4|45477.4|45437.4|0
1649151020000|2022-04-05 09:30:20|45475.6|45435.6|45460.6|45420.6|45482.2|45442.2|45455.6|45415.6|6
1649151030000|2022-04-05 09:30:30|45458.9|45418.9|45465.6|45425.6|45465.6|45425.6|45452.4|45412.4|2
1649151040000|2022-04-05 09:30:40|45460.6|45420.6|45460.6|45420.6|45460.6|45420.6|45460.6|45420.6|0
1649151050000|2022-04-05 09:30:50|45462.4|45422.4|45465.6|45425.6|45465.6|45425.6|45462.4|45422.4|0
1649151060000|2022-04-05 09:31:00|45467.3|45427.3|45472.3|45432.3|45475.6|45435.6|45467.3|45427.3|7
1649151120000|2022-04-05 09:32:00|45470.6|45430.6|45470.6|45430.6|45470.6|45430.6|45470.6|45430.6|5
1649151140000|2022-04-05 09:32:20|45472.3|45432.3|45470.6|45430.6|45472.3|45432.3|45470.6|45430.6|0
1649151150000|2022-04-05 09:32:30|45472.3|45432.3|45472.3|45432.3|45475.6|45435.6|45470.6|45430.6|0
1649151160000|2022-04-05 09:32:40|45477.3|45437.3|45482.3|45442.3|45482.3|45442.3|45474|45434|15
1649151170000|2022-04-05 09:32:50|||||||||3
1649151180000|2022-04-05 09:33:00|45485.6|45445.6|45502.3|45462.3|45502.3|45462.3|45485.6|45445.6|8
1649151200000|2022-04-05 09:33:20|45500.6|45460.6|45494|45454|45500.6|45460.6|45492.3|45452.3|12
1649151210000|2022-04-05 09:33:30|45492.3|45452.3|45494|45454|45494|45454|45492.3|45452.3|0
1649151220000|2022-04-05 09:33:40|45495.8|45455.8|45510.6|45470.6|45512.3|45472.3|45495.8|45455.8|13
1649151230000|2022-04-05 09:33:50|45512.3|45472.3|45515.6|45475.6|45515.6|45475.6|45512.3|45472.3|15
1649151240000|2022-04-05 09:34:00|45512.3|45472.3|45509|45469|45512.3|45472.3|45509|45469|11
1649151250000|2022-04-05 09:34:10|45512.3|45472.3|45512.3|45472.3|45512.3|45472.3|45512.3|45472.3|0
1649151280000|2022-04-05 09:34:40|||||||||1
1649151290000|2022-04-05 09:34:50|||||||||1
1649151300000|2022-04-05 09:35:00|||||||||2
1649151320000|2022-04-05 09:35:20|45510.6|45470.6|45495.6|45455.6|45510.6|45470.6|45492.3|45452.3|4
1649151330000|2022-04-05 09:35:30|45498.9|45458.9|45497.3|45457.3|45500.6|45460.6|45497.3|45457.3|7
1649151340000|2022-04-05 09:35:40|45494|45454|45500.6|45460.6|45500.6|45460.6|45494|45454|0
1649151350000|2022-04-05 09:35:50|45497.3|45457.3|45500.6|45460.6|45500.6|45460.6|45497.3|45457.3|0
1649151360000|2022-04-05 09:36:00|45497.3|45457.3|45497.3|45457.3|45500.6|45460.6|45497.3|45457.3|0
1649151370000|2022-04-05 09:36:10|45500.6|45460.6|45497.3|45457.3|45500.6|45460.6|45497.3|45457.3|0
1649151380000|2022-04-05 09:36:20|45494|45454|45484|45444|45494|45454|45484|45444|3
1649151410000|2022-04-05 09:36:50|45487.3|45447.3|45484|45444|45487.3|45447.3|45484|45444|2
1649151430000|2022-04-05 09:37:10|45485.7|45445.7|45497.3|45457.3|45499|45459|45485.7|45445.7|1
1649151450000|2022-04-05 09:37:30|45502.3|45462.3|45502.3|45462.3|45502.3|45462.3|45502.3|45462.3|0
1649151480000|2022-04-05 09:38:00|45507.3|45467.3|45502.3|45462.3|45507.3|45467.3|45502.3|45462.3|0
1649151490000|2022-04-05 09:38:10|45505.6|45465.6|45502.3|45462.3|45507.3|45467.3|45502.3|45462.3|0
1649151500000|2022-04-05 09:38:20|45507.3|45467.3|45507.3|45467.3|45507.3|45467.3|45507.3|45467.3|0
1649151510000|2022-04-05 09:38:30|45504|45464|45504|45464|45504|45464|45504|45464|0
1649151520000|2022-04-05 09:38:40|45502.3|45462.3|45504|45464|45504|45464|45502.3|45462.3|1
1649151530000|2022-04-05 09:38:50|||||||||2
1649151540000|2022-04-05 09:39:00|45502.3|45462.3|45502.3|45462.3|45502.3|45462.3|45497.3|45457.3|2
1649151560000|2022-04-05 09:39:20|45494|45454|45494|45454|45494|45454|45494|45454|3
1649151570000|2022-04-05 09:39:30|45502.3|45462.3|45502.3|45462.3|45502.3|45462.3|45502.3|45462.3|0
1649151580000|2022-04-05 09:39:40|45500.6|45460.6|45497.3|45457.3|45500.6|45460.6|45497.3|45457.3|0
1649151590000|2022-04-05 09:39:50|45494|45454|45489|45449|45494|45454|45484|45444|1
1649151600000|2022-04-05 09:40:00|45484|45444|45494|45454|45494|45454|45484|45444|0
1649151610000|2022-04-05 09:40:10|45492.3|45452.3|45494|45454|45494|45454|45489|45449|0
1649151620000|2022-04-05 09:40:20|45492.3|45452.3|45494|45454|45494|45454|45492.3|45452.3|2
1649151630000|2022-04-05 09:40:30|45499|45459|45494|45454|45500.6|45460.6|45494|45454|0
1649151670000|2022-04-05 09:41:10|45499|45459|45499|45459|45499|45459|45499|45459|0
1649151680000|2022-04-05 09:41:20|45512.3|45472.3|45512.3|45472.3|45512.3|45472.3|45512.3|45472.3|50
1649151690000|2022-04-05 09:41:30|45497.3|45457.3|45502.3|45462.3|45502.3|45462.3|45497.3|45457.3|3
1649151700000|2022-04-05 09:41:40|45504|45464|45504|45464|45504|45464|45502.3|45462.3|1
1649151730000|2022-04-05 09:42:10|45507.3|45467.3|45507.3|45467.3|45510.5|45470.5|45504|45464|0
1649151740000|2022-04-05 09:42:20|45507.2|45467.2|45507.2|45467.2|45507.2|45467.2|45507.2|45467.2|0
1649151750000|2022-04-05 09:42:30|45512.2|45472.2|45507.2|45467.2|45512.2|45472.2|45504|45464|1
1649151770000|2022-04-05 09:42:50|45504|45464|45507.2|45467.2|45507.2|45467.2|45504|45464|1
1649151780000|2022-04-05 09:43:00|45504|45464|45507.2|45467.2|45510.5|45470.5|45504|45464|0
1649151800000|2022-04-05 09:43:20|||||||||2
1649151810000|2022-04-05 09:43:30|||||||||1
1649151830000|2022-04-05 09:43:50|45512.2|45472.2|45512.2|45472.2|45512.2|45472.2|45512.2|45472.2|2
1649151840000|2022-04-05 09:44:00|45503.9|45463.9|45507.2|45467.2|45507.2|45467.2|45502.2|45462.2|4
1649151850000|2022-04-05 09:44:10|45505.5|45465.5|45512.2|45472.2|45512.2|45472.2|45502.2|45462.2|2
1649151860000|2022-04-05 09:44:20|45510.5|45470.5|45507.2|45467.2|45510.5|45470.5|45507.2|45467.2|2
1649151870000|2022-04-05 09:44:30|45508.9|45468.9|45503.9|45463.9|45512.2|45472.2|45502.2|45462.2|1
1649151880000|2022-04-05 09:44:40|45507.2|45467.2|45507.2|45467.2|45507.2|45467.2|45507.2|45467.2|0
1649151890000|2022-04-05 09:44:50|45503.9|45463.9|45502.2|45462.2|45507.2|45467.2|45502.2|45462.2|0
1649151900000|2022-04-05 09:45:00|45503.9|45463.9|45507.2|45467.2|45507.2|45467.2|45502.2|45462.2|0
1649151910000|2022-04-05 09:45:10|45510.5|45470.5|45510.5|45470.5|45510.5|45470.5|45510.5|45470.5|1
1649151920000|2022-04-05 09:45:20|45512.2|45472.2|45512.2|45472.2|45512.2|45472.2|45512.2|45472.2|0
1649151930000|2022-04-05 09:45:30|45505.6|45465.6|45507.2|45467.2|45507.2|45467.2|45505.6|45465.6|3
1649151940000|2022-04-05 09:45:40|45503.9|45463.9|45512.2|45472.2|45512.2|45472.2|45503.9|45463.9|0
1649151960000|2022-04-05 09:46:00|||||||||1
1649151970000|2022-04-05 09:46:10|45510.5|45470.5|45507.2|45467.2|45512.2|45472.2|45507.2|45467.2|1
1649151990000|2022-04-05 09:46:30|45510.5|45470.5|45512.2|45472.2|45512.2|45472.2|45510.5|45470.5|0
1649152000000|2022-04-05 09:46:40|45507.2|45467.2|45510.5|45470.5|45510.5|45470.5|45507.2|45467.2|1
1649152020000|2022-04-05 09:47:00|45503.9|45463.9|45503.9|45463.9|45503.9|45463.9|45502.2|45462.2|0
1649152030000|2022-04-05 09:47:10|45498.9|45458.9|45503.9|45463.9|45503.9|45463.9|45498.9|45458.9|0
1649152040000|2022-04-05 09:47:20|45510.5|45470.5|45507.2|45467.2|45510.5|45470.5|45503.9|45463.9|0
1649152050000|2022-04-05 09:47:30|45503.9|45463.9|45502.2|45462.2|45507.2|45467.2|45502.2|45462.2|0
1649152060000|2022-04-05 09:47:40|45503.9|45463.9|45488.9|45448.9|45507.2|45467.2|45483.9|45443.9|3
1649152070000|2022-04-05 09:47:50|45483.9|45443.9|45483.9|45443.9|45487.2|45447.2|45483.9|45443.9|1
1649152080000|2022-04-05 09:48:00|45487.2|45447.2|45488.9|45448.9|45493.9|45453.9|45487.2|45447.2|0
1649152090000|2022-04-05 09:48:10|45490.6|45450.6|45483.9|45443.9|45493.9|45453.9|45483.9|45443.9|0
1649152100000|2022-04-05 09:48:20|45482.2|45442.2|45487.2|45447.2|45487.2|45447.2|45478.9|45438.9|1
1649152110000|2022-04-05 09:48:30|45488.9|45448.9|45493.9|45453.9|45493.9|45453.9|45488.9|45448.9|0
1649152130000|2022-04-05 09:48:50|||||||||1
1649152150000|2022-04-05 09:49:10|45488.9|45448.9|45488.9|45448.9|45488.9|45448.9|45488.9|45448.9|0
1649152160000|2022-04-05 09:49:20|45490.6|45450.6|45493.9|45453.9|45497.2|45457.2|45490.6|45450.6|0
1649152180000|2022-04-05 09:49:40|45492.2|45452.2|45498.9|45458.9|45503.9|45463.9|45492.2|45452.2|2
1649152190000|2022-04-05 09:49:50|45502.2|45462.2|45502.2|45462.2|45502.2|45462.2|45493.9|45453.9|0
1649152200000|2022-04-05 09:50:00|45498.9|45458.9|45507.2|45467.2|45507.2|45467.2|45498.9|45458.9|0
1649152210000|2022-04-05 09:50:10|45503.9|45463.9|45503.9|45463.9|45507.2|45467.2|45503.9|45463.9|0
1649152220000|2022-04-05 09:50:20|45498.9|45458.9|45498.9|45458.9|45498.9|45458.9|45498.9|45458.9|0
1649152240000|2022-04-05 09:50:40|45507.2|45467.2|45507.2|45467.2|45507.2|45467.2|45503.9|45463.9|1
1649152250000|2022-04-05 09:50:50|45503.9|45463.9|45503.9|45463.9|45503.9|45463.9|45498.9|45458.9|0
1649152260000|2022-04-05 09:51:00|45512.2|45472.2|45510.5|45470.5|45512.2|45472.2|45510.5|45470.5|0
1649152270000|2022-04-05 09:51:10|45508.9|45468.9|45512.2|45472.2|45512.2|45472.2|45508.9|45468.9|0
1649152290000|2022-04-05 09:51:30|45502.2|45462.2|45503.9|45463.9|45507.2|45467.2|45502.2|45462.2|1
1649152300000|2022-04-05 09:51:40|45502.2|45462.2|45493.9|45453.9|45502.2|45462.2|45493.9|45453.9|1
1649152310000|2022-04-05 09:51:50|45497.2|45457.2|45497.2|45457.2|45502.2|45462.2|45497.2|45457.2|0
1649152320000|2022-04-05 09:52:00|45498.9|45458.9|45507.2|45467.2|45507.2|45467.2|45493.9|45453.9|10
1649152330000|2022-04-05 09:52:10|45502.2|45462.2|45503.9|45463.9|45507.2|45467.2|45502.2|45462.2|0
1649152350000|2022-04-05 09:52:30|45493.9|45453.9|45493.9|45453.9|45493.9|45453.9|45493.9|45453.9|1
1649152370000|2022-04-05 09:52:50|45498.9|45458.9|45498.9|45458.9|45498.9|45458.9|45498.9|45458.9|0
1649152380000|2022-04-05 09:53:00|45500.6|45460.6|45507.2|45467.2|45507.2|45467.2|45500.6|45460.6|0
1649152390000|2022-04-05 09:53:10|45503.9|45463.9|45502.2|45462.2|45503.9|45463.9|45502.2|45462.2|2
1649152400000|2022-04-05 09:53:20|45507.2|45467.2|45507.2|45467.2|45507.2|45467.2|45507.2|45467.2|0
1649152410000|2022-04-05 09:53:30|45503.9|45463.9|45497.1|45457.1|45503.9|45463.9|45492.1|45452.1|2
1649152440000|2022-04-05 09:54:00|45493.9|45453.9|45497.1|45457.1|45497.1|45457.1|45493.9|45453.9|0
1649152460000|2022-04-05 09:54:20|45498.9|45458.9|45498.9|45458.9|45498.9|45458.9|45498.9|45458.9|0
1649152470000|2022-04-05 09:54:30|45502.1|45462.1|45498.9|45458.9|45502.1|45462.1|45498.9|45458.9|0
1649152500000|2022-04-05 09:55:00|45502.1|45462.1|45498.9|45458.9|45502.1|45462.1|45498.9|45458.9|0
1649152510000|2022-04-05 09:55:10|45498.8|45458.8|45498.8|45458.8|45498.8|45458.8|45493.8|45453.8|0
1649152560000|2022-04-05 09:56:00|45512.1|45472.1|45497.1|45457.1|45512.1|45472.1|45497.1|45457.1|7
1649152570000|2022-04-05 09:56:10|45500.4|45460.4|45500.4|45460.4|45500.4|45460.4|45500.4|45460.4|0
1649152580000|2022-04-05 09:56:20|45497.1|45457.1|45490.4|45450.4|45497.1|45457.1|45490.4|45450.4|0
1649152590000|2022-04-05 09:56:30|45487.1|45447.1|45487.1|45447.1|45487.1|45447.1|45487.1|45447.1|0
1649152610000|2022-04-05 09:56:50|45483.8|45443.8|45483.8|45443.8|45487.1|45447.1|45483.8|45443.8|3
1649152620000|2022-04-05 09:57:00|45487.1|45447.1|45492.1|45452.1|45492.1|45452.1|45487.1|45447.1|0
1649152650000|2022-04-05 09:57:30|45497.1|45457.1|45497.1|45457.1|45497.1|45457.1|45497.1|45457.1|0
1649152670000|2022-04-05 09:57:50|45493.8|45453.8|45493.8|45453.8|45493.8|45453.8|45492.1|45452.1|0
1649152680000|2022-04-05 09:58:00|45497.1|45457.1|45497.1|45457.1|45497.1|45457.1|45497.1|45457.1|0
1649152690000|2022-04-05 09:58:10|45493.8|45453.8|45493.8|45453.8|45493.8|45453.8|45493.8|45453.8|0
1649152720000|2022-04-05 09:58:40|45492.1|45452.1|45483.8|45443.8|45492.1|45452.1|45483.8|45443.8|0
1649152730000|2022-04-05 09:58:50|45487.1|45447.1|45487.1|45447.1|45487.1|45447.1|45487.1|45447.1|0
1649152790000|2022-04-05 09:59:50|45483.8|45443.8|45487.1|45447.1|45487.1|45447.1|45483.8|45443.8|0
1649152810000|2022-04-05 10:00:10|45492.1|45452.1|45487.1|45447.1|45492.1|45452.1|45487.1|45447.1|0
1649152830000|2022-04-05 10:00:30|45483.8|45443.8|45483.8|45443.8|45483.8|45443.8|45483.8|45443.8|0
1649152840000|2022-04-05 10:00:40|45487.1|45447.1|45492.1|45452.1|45492.1|45452.1|45487.1|45447.1|0
1649152850000|2022-04-05 10:00:50|45483.8|45443.8|45483.8|45443.8|45483.8|45443.8|45483.8|45443.8|1
1649152860000|2022-04-05 10:01:00|45487.1|45447.1|45488.8|45448.8|45488.8|45448.8|45483.8|45443.8|0
1649152870000|2022-04-05 10:01:10|45492.1|45452.1|45492.1|45452.1|45492.1|45452.1|45492.1|45452.1|0
1649152890000|2022-04-05 10:01:30|45488.8|45448.8|45488.8|45448.8|45488.8|45448.8|45488.8|45448.8|0
1649152900000|2022-04-05 10:01:40|45500.5|45460.5|45487.2|45447.2|45500.5|45460.5|45487.2|45447.2|8
1649152910000|2022-04-05 10:01:50|45493.8|45453.8|45485.5|45445.5|45493.8|45453.8|45475.5|45435.5|3
1649152920000|2022-04-05 10:02:00|45487.2|45447.2|45487.2|45447.2|45490.5|45450.5|45485.5|45445.5|1
1649152930000|2022-04-05 10:02:10|45485.5|45445.5|45487.2|45447.2|45490.5|45450.5|45485.5|45445.5|0
1649152940000|2022-04-05 10:02:20|45490.5|45450.5|45493.8|45453.8|45493.8|45453.8|45487.2|45447.2|0
1649152950000|2022-04-05 10:02:30|45490.5|45450.5|45487.2|45447.2|45490.5|45450.5|45487.2|45447.2|0
1649152960000|2022-04-05 10:02:40|45490.5|45450.5|45490.5|45450.5|45490.5|45450.5|45490.5|45450.5|0
1649152980000|2022-04-05 10:03:00|45495.5|45455.5|45500.5|45460.5|45500.5|45460.5|45493.8|45453.8|1
1649152990000|2022-04-05 10:03:10|45495.5|45455.5|45493.8|45453.8|45498.8|45458.8|45493.8|45453.8|0
1649153010000|2022-04-05 10:03:30|45495.5|45455.5|45495.5|45455.5|45500.5|45460.5|45495.5|45455.5|0
1649153030000|2022-04-05 10:03:50|45493.8|45453.8|45490.5|45450.5|45498.8|45458.8|45490.5|45450.5|4
1649153040000|2022-04-05 10:04:00|45487.2|45447.2|45492.2|45452.2|45493.8|45453.8|45487.2|45447.2|1
1649153050000|2022-04-05 10:04:10|45490.5|45450.5|45487.2|45447.2|45490.5|45450.5|45487.2|45447.2|0
1649153060000|2022-04-05 10:04:20|45490.5|45450.5|45492.2|45452.2|45495.5|45455.5|45490.5|45450.5|0
1649153070000|2022-04-05 10:04:30|45490.5|45450.5|45487.2|45447.2|45490.5|45450.5|45487.2|45447.2|0
1649153090000|2022-04-05 10:04:50|45492.2|45452.2|45487.2|45447.2|45492.2|45452.2|45487.2|45447.2|0
1649153100000|2022-04-05 10:05:00|45490.5|45450.5|45487.2|45447.2|45490.5|45450.5|45487.2|45447.2|0
1649153110000|2022-04-05 10:05:10|45490.5|45450.5|45487.2|45447.2|45492.2|45452.2|45487.2|45447.2|1
1649153120000|2022-04-05 10:05:20|45482.2|45442.2|45485.5|45445.5|45485.5|45445.5|45477.2|45437.2|1
1649153130000|2022-04-05 10:05:30|45487.2|45447.2|45487.2|45447.2|45487.2|45447.2|45485.5|45445.5|1
1649153170000|2022-04-05 10:06:10|45488.9|45448.9|45487.2|45447.2|45488.9|45448.9|45487.2|45447.2|4
1649153190000|2022-04-05 10:06:30|45485.5|45445.5|45477.2|45437.2|45485.5|45445.5|45477.2|45437.2|0
1649153210000|2022-04-05 10:06:50|45475.5|45435.5|45477.2|45437.2|45477.2|45437.2|45475.5|45435.5|7
1649153220000|2022-04-05 10:07:00|45480.5|45440.5|45470.5|45430.5|45480.5|45440.5|45470.5|45430.5|3
1649153230000|2022-04-05 10:07:10|45468.7|45428.7|45470.5|45430.5|45475.5|45435.5|45468.7|45428.7|1
1649153260000|2022-04-05 10:07:40|45470.4|45430.4|45472.2|45432.2|45472.2|45432.2|45470.4|45430.4|3
1649153270000|2022-04-05 10:07:50|45470.4|45430.4|45480.4|45440.4|45480.4|45440.4|45467.2|45427.2|12
1649153280000|2022-04-05 10:08:00|45475.4|45435.4|45480.4|45440.4|45480.4|45440.4|45475.4|45435.4|0
1649153290000|2022-04-05 10:08:10|45477.2|45437.2|45475.4|45435.4|45477.2|45437.2|45475.4|45435.4|0
1649153300000|2022-04-05 10:08:20|45472|45432|45460.4|45420.4|45475.4|45435.4|45457.2|45417.2|1
1649153310000|2022-04-05 10:08:30|45457.2|45417.2|45457.2|45417.2|45460.4|45420.4|45457.2|45417.2|0
1649153320000|2022-04-05 10:08:40|45455.4|45415.4|45457.2|45417.2|45460.4|45420.4|45452.2|45412.2|5
1649153330000|2022-04-05 10:08:50|45452.2|45412.2|45457.2|45417.2|45457.2|45417.2|45452.2|45412.2|1
1649153340000|2022-04-05 10:09:00|45458.9|45418.9|45465.4|45425.4|45467.2|45427.2|45458.9|45418.9|3
1649153350000|2022-04-05 10:09:10|45462.1|45422.1|45465.4|45425.4|45465.4|45425.4|45462.1|45422.1|0
1649153370000|2022-04-05 10:09:30|45467.1|45427.1|45467.1|45427.1|45477.1|45437.1|45467.1|45427.1|1
1649153380000|2022-04-05 10:09:40|45462.1|45422.1|45462.1|45422.1|45462.1|45422.1|45462.1|45422.1|0
1649153390000|2022-04-05 10:09:50|45457.1|45417.1|45457.1|45417.1|45457.1|45417.1|45457.1|45417.1|2
1649153400000|2022-04-05 10:10:00|45465.4|45425.4|45460.6|45420.6|45465.4|45425.4|45457.1|45417.1|0
1649153410000|2022-04-05 10:10:10|45465.4|45425.4|45467.1|45427.1|45467.1|45427.1|45458.9|45418.9|0
1649153420000|2022-04-05 10:10:20|45465.4|45425.4|45465.4|45425.4|45465.4|45425.4|45465.4|45425.4|0
1649153430000|2022-04-05 10:10:30|45462.1|45422.1|45467.1|45427.1|45467.1|45427.1|45462.1|45422.1|0
1649153450000|2022-04-05 10:10:50|45465.4|45425.4|45467.1|45427.1|45467.1|45427.1|45465.4|45425.4|0
1649153470000|2022-04-05 10:11:10|45468.8|45428.8|45468.8|45428.8|45468.8|45428.8|45468.8|45428.8|2
1649153480000|2022-04-05 10:11:20|45472.1|45432.1|45472.1|45432.1|45472.1|45432.1|45467.1|45427.1|0
1649153490000|2022-04-05 10:11:30|45467.1|45427.1|45467.1|45427.1|45467.1|45427.1|45467.1|45427.1|0
1649153500000|2022-04-05 10:11:40|45465.4|45425.4|45467.1|45427.1|45467.1|45427.1|45465.4|45425.4|0
1649153510000|2022-04-05 10:11:50|45475.4|45435.4|45467.1|45427.1|45475.4|45435.4|45467.1|45427.1|1
1649153520000|2022-04-05 10:12:00|45465.4|45425.4|45465.4|45425.4|45465.4|45425.4|45465.4|45425.4|0
1649153540000|2022-04-05 10:12:20|45472.1|45432.1|45467.1|45427.1|45472.1|45432.1|45467.1|45427.1|1
1649153550000|2022-04-05 10:12:30|45465.4|45425.4|45465.4|45425.4|45465.4|45425.4|45465.4|45425.4|0
1649153560000|2022-04-05 10:12:40|45467.1|45427.1|45467.1|45427.1|45467.1|45427.1|45467.1|45427.1|1
1649153570000|2022-04-05 10:12:50|45463.8|45423.8|45462.1|45422.1|45467.1|45427.1|45462.1|45422.1|2
1649153580000|2022-04-05 10:13:00|45465.4|45425.4|45467.1|45427.1|45467.1|45427.1|45465.4|45425.4|0
1649153590000|2022-04-05 10:13:10|45477.1|45437.1|45477.1|45437.1|45477.1|45437.1|45477.1|45437.1|0
1649153600000|2022-04-05 10:13:20|45470.4|45430.4|45470.4|45430.4|45470.4|45430.4|45470.4|45430.4|1
1649153610000|2022-04-05 10:13:30|45467.1|45427.1|45467.1|45427.1|45470.4|45430.4|45462.1|45422.1|0
1649153630000|2022-04-05 10:13:50|45465.4|45425.4|45465.4|45425.4|45465.4|45425.4|45465.4|45425.4|0
1649153640000|2022-04-05 10:14:00|45477.1|45437.1|45477.1|45437.1|45477.1|45437.1|45477.1|45437.1|1
1649153650000|2022-04-05 10:14:10|45480.4|45440.4|45477.1|45437.1|45480.4|45440.4|45477.1|45437.1|0
1649153680000|2022-04-05 10:14:40|45475.4|45435.4|45472.1|45432.1|45475.4|45435.4|45468.8|45428.8|1
1649153700000|2022-04-05 10:15:00|45468.7|45428.7|45472.1|45432.1|45472.1|45432.1|45467.1|45427.1|1
1649153710000|2022-04-05 10:15:10|45467.1|45427.1|45467.1|45427.1|45467.1|45427.1|45467.1|45427.1|0
1649153720000|2022-04-05 10:15:20|45465.4|45425.4|45462.1|45422.1|45467.1|45427.1|45462.1|45422.1|0
1649153730000|2022-04-05 10:15:30|45460.4|45420.4|45457.1|45417.1|45460.4|45420.4|45457.1|45417.1|0
1649153740000|2022-04-05 10:15:40|45452.1|45412.1|45452.1|45412.1|45452.1|45412.1|45452.1|45412.1|1
1649153750000|2022-04-05 10:15:50|45455.4|45415.4|45457.1|45417.1|45457.1|45417.1|45455.4|45415.4|0
1649153760000|2022-04-05 10:16:00|45458.8|45418.8|45462.1|45422.1|45462.1|45422.1|45458.8|45418.8|1
1649153770000|2022-04-05 10:16:10|45458.8|45418.8|45457.1|45417.1|45458.8|45418.8|45457.1|45417.1|2
1649153800000|2022-04-05 10:16:40|45452.1|45412.1|45452.1|45412.1|45452.1|45412.1|45452.1|45412.1|0
1649153810000|2022-04-05 10:16:50|45448.7|45408.7|45443.7|45403.7|45448.7|45408.7|45443.7|45403.7|3
1649153820000|2022-04-05 10:17:00|45440.4|45400.4|45447.1|45407.1|45447.1|45407.1|45438.7|45398.7|1
1649153850000|2022-04-05 10:17:30|45457.1|45417.1|45457.1|45417.1|45457.1|45417.1|45457.1|45417.1|0
1649153860000|2022-04-05 10:17:40|45452.1|45412.1|45457.1|45417.1|45457.1|45417.1|45452.1|45412.1|0
1649153880000|2022-04-05 10:18:00|45453.8|45413.8|45457.1|45417.1|45457.1|45417.1|45453.8|45413.8|1
1649153900000|2022-04-05 10:18:20|45455.4|45415.4|45457.1|45417.1|45457.1|45417.1|45452.1|45412.1|0
1649153910000|2022-04-05 10:18:30|45452.1|45412.1|45452.1|45412.1|45452.1|45412.1|45452.1|45412.1|0
1649153920000|2022-04-05 10:18:40|45457.1|45417.1|45457.1|45417.1|45457.1|45417.1|45457.1|45417.1|0
1649153940000|2022-04-05 10:19:00|45462.1|45422.1|45462.1|45422.1|45462.1|45422.1|45462.1|45422.1|0
1649153950000|2022-04-05 10:19:10|45472.1|45432.1|45487.1|45447.1|45487.1|45447.1|45472.1|45432.1|2
1649153960000|2022-04-05 10:19:20|||||||||1
1649154010000|2022-04-05 10:20:10|45487|45447|45487|45447|45487|45447|45482|45442|0
1649154020000|2022-04-05 10:20:20|45485.3|45445.3|45477|45437|45485.3|45445.3|45477|45437|2
1649154030000|2022-04-05 10:20:30|45480.3|45440.3|45477|45437|45480.3|45440.3|45477|45437|0
1649154040000|2022-04-05 10:20:40|45482|45442|45485.3|45445.3|45487|45447|45482|45442|0
1649154050000|2022-04-05 10:20:50|45482|45442|45482|45442|45482|45442|45482|45442|0
1649154060000|2022-04-05 10:21:00|45480.3|45440.3|45477|45437|45485.3|45445.3|45477|45437|0
1649154080000|2022-04-05 10:21:20|45487|45447|45477|45437|45487|45447|45477|45437|0
1649154090000|2022-04-05 10:21:30|45482|45442|45482|45442|45482|45442|45482|45442|0
1649154110000|2022-04-05 10:21:50|45477|45437|45477|45437|45477|45437|45477|45437|2
1649154120000|2022-04-05 10:22:00|45472|45432|45472|45432|45472|45432|45472|45432|0
1649154130000|2022-04-05 10:22:10|45475.3|45435.3|45475.3|45435.3|45475.3|45435.3|45475.3|45435.3|0
1649154140000|2022-04-05 10:22:20|45472|45432|45452|45412|45472|45432|45452|45412|2
1649154150000|2022-04-05 10:22:30|45455.3|45415.3|45447|45407|45455.3|45415.3|45447|45407|1
1649154170000|2022-04-05 10:22:50|45445.3|45405.3|45450.3|45410.3|45450.3|45410.3|45445.3|45405.3|1
1649154180000|2022-04-05 10:23:00|45447|45407|45447|45407|45450.3|45410.3|45447|45407|0
1649154250000|2022-04-05 10:24:10|45445.3|45405.3|45437|45397|45445.3|45405.3|45437|45397|0
1649154270000|2022-04-05 10:24:30|||||||||1
1649154280000|2022-04-05 10:24:40|45445.3|45405.3|45445.3|45405.3|45445.3|45405.3|45445.3|45405.3|0
1649154310000|2022-04-05 10:25:10|45455.3|45415.3|45457|45417|45457|45417|45455.3|45415.3|7
1649154320000|2022-04-05 10:25:20|45460.3|45420.3|45457|45417|45460.3|45420.3|45457|45417|0
1649154330000|2022-04-05 10:25:30|45460.3|45420.3|45457|45417|45460.3|45420.3|45457|45417|0
1649154340000|2022-04-05 10:25:40|45462|45422|45462|45422|45462|45422|45462|45422|0
1649154350000|2022-04-05 10:25:50|45467|45427|45467|45427|45470.3|45430.3|45467|45427|1
1649154360000|2022-04-05 10:26:00|45470.3|45430.3|45470.3|45430.3|45472|45432|45470.3|45430.3|0
1649154370000|2022-04-05 10:26:10|45467|45427|45467|45427|45467|45427|45467|45427|0
1649154380000|2022-04-05 10:26:20|45465.3|45425.3|45470.3|45430.3|45470.3|45430.3|45465.3|45425.3|0
1649154390000|2022-04-05 10:26:30|45467|45427|45465.3|45425.3|45467|45427|45465.3|45425.3|0
1649154400000|2022-04-05 10:26:40|45467|45427|45467|45427|45467|45427|45467|45427|1
1649154410000|2022-04-05 10:26:50|45473.7|45433.7|45473.7|45433.7|45473.7|45433.7|45473.7|45433.7|5
1649154420000|2022-04-05 10:27:00|45477|45437|45487|45447|45487|45447|45477|45437|17
1649154450000|2022-04-05 10:27:30|45480.3|45440.3|45480.3|45440.3|45480.3|45440.3|45480.3|45440.3|1
1649154460000|2022-04-05 10:27:40|45477|45437|45477|45437|45477|45437|45477|45437|0
1649154480000|2022-04-05 10:28:00|45475.3|45435.3|45475.3|45435.3|45475.3|45435.3|45475.3|45435.3|0
1649154490000|2022-04-05 10:28:10|45453.6|45413.6|45453.6|45413.6|45453.6|45413.6|45453.6|45413.6|1
1649154510000|2022-04-05 10:28:30|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|0
1649154520000|2022-04-05 10:28:40|45455.3|45415.3|45457|45417|45457|45417|45450.3|45410.3|0
1649154540000|2022-04-05 10:29:00|45455.3|45415.3|45455.3|45415.3|45455.3|45415.3|45455.3|45415.3|0
1649154560000|2022-04-05 10:29:20|45457|45417|45457|45417|45457|45417|45457|45417|1
1649154570000|2022-04-05 10:29:30|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|45450.3|45410.3|1
1649154580000|2022-04-05 10:29:40|45445.3|45405.3|45437|45397|45447|45407|45437|45397|1
1649154590000|2022-04-05 10:29:50|45442|45402|45442|45402|45442|45402|45442|45402|1
1649154600000|2022-04-05 10:30:00|45447|45407|45450.2|45410.2|45450.2|45410.2|45447|45407|0
1649154610000|2022-04-05 10:30:10|45447|45407|45447|45407|45447|45407|45442|45402|0
1649154620000|2022-04-05 10:30:20|45443.7|45403.7|45442|45402|45443.7|45403.7|45442|45402|0
1649154630000|2022-04-05 10:30:30|45437|45397|45437|45397|45437|45397|45437|45397|0
1649154670000|2022-04-05 10:31:10|45445.2|45405.2|45450.2|45410.2|45450.2|45410.2|45445.2|45405.2|0
1649154680000|2022-04-05 10:31:20|45455.2|45415.2|45451.9|45411.9|45455.2|45415.2|45450.2|45410.2|0
1649154690000|2022-04-05 10:31:30|45455.2|45415.2|45460.2|45420.2|45460.2|45420.2|45455.2|45415.2|0
1649154720000|2022-04-05 10:32:00|45456.9|45416.9|45461.9|45421.9|45465.2|45425.2|45456.9|45416.9|0
1649154730000|2022-04-05 10:32:10|45466.9|45426.9|45466.9|45426.9|45466.9|45426.9|45466.9|45426.9|0
1649154740000|2022-04-05 10:32:20|45470.2|45430.2|45466.9|45426.9|45470.2|45430.2|45466.9|45426.9|6
1649154750000|2022-04-05 10:32:30|45465.2|45425.2|45465.2|45425.2|45465.2|45425.2|45465.2|45425.2|0
1649154760000|2022-04-05 10:32:40|45461.9|45421.9|45461.9|45421.9|45461.9|45421.9|45461.9|45421.9|0
1649154770000|2022-04-05 10:32:50|45465.2|45425.2|45466.9|45426.9|45466.9|45426.9|45465.2|45425.2|0
1649154780000|2022-04-05 10:33:00|45470.2|45430.2|45475.2|45435.2|45475.2|45435.2|45470.2|45430.2|0
1649154790000|2022-04-05 10:33:10|45471.9|45431.9|45466.9|45426.9|45475.2|45435.2|45466.9|45426.9|0
1649154830000|2022-04-05 10:33:50|45441.9|45401.9|45436.9|45396.9|45441.9|45401.9|45436.9|45396.9|1
1649154840000|2022-04-05 10:34:00|45450.2|45410.2|45446.9|45406.9|45450.2|45410.2|45446.9|45406.9|2
1649154850000|2022-04-05 10:34:10|45436.9|45396.9|45436.9|45396.9|45436.9|45396.9|45436.9|45396.9|0
1649154860000|2022-04-05 10:34:20|45435.2|45395.2|45436.9|45396.9|45436.9|45396.9|45435.2|45395.2|1
1649154930000|2022-04-05 10:35:30|45421.9|45381.9|45426.9|45386.9|45426.9|45386.9|45421.9|45381.9|3
1649154950000|2022-04-05 10:35:50|||||||||11
1649154960000|2022-04-05 10:36:00|45431.9|45391.9|45433.6|45393.6|45433.6|45393.6|45431.9|45391.9|0
1649154970000|2022-04-05 10:36:10|45441.9|45401.9|45445.2|45405.2|45450.2|45410.2|45441.9|45401.9|0
1649154980000|2022-04-05 10:36:20|45441.9|45401.9|45436.9|45396.9|45441.9|45401.9|45436.9|45396.9|0
1649154990000|2022-04-05 10:36:30|45440.2|45400.2|45436.9|45396.9|45440.2|45400.2|45436.9|45396.9|0
1649155000000|2022-04-05 10:36:40|45440.2|45400.2|45440.2|45400.2|45440.2|45400.2|45440.2|45400.2|1
1649155010000|2022-04-05 10:36:50|45436.9|45396.9|45436.9|45396.9|45436.9|45396.9|45436.9|45396.9|0
1649155020000|2022-04-05 10:37:00|45435.2|45395.2|45441.9|45401.9|45445.2|45405.2|45435.2|45395.2|1
1649155030000|2022-04-05 10:37:10|45440.2|45400.2|45450.2|45410.2|45450.2|45410.2|45436.9|45396.9|1
1649155040000|2022-04-05 10:37:20|45453.5|45413.5|45460.2|45420.2|45460.2|45420.2|45451.9|45411.9|0
1649155050000|2022-04-05 10:37:30|45461.9|45421.9|45461.9|45421.9|45466.9|45426.9|45461.9|45421.9|0
1649155070000|2022-04-05 10:37:50|45460.2|45420.2|45456.9|45416.9|45460.2|45420.2|45456.9|45416.9|0
1649155080000|2022-04-05 10:38:00|45460.2|45420.2|45460.2|45420.2|45460.2|45420.2|45460.2|45420.2|0
1649155090000|2022-04-05 10:38:10|45461.9|45421.9|45461.9|45421.9|45465.2|45425.2|45461.9|45421.9|0
1649155110000|2022-04-05 10:38:30|45460.2|45420.2|45461.9|45421.9|45461.9|45421.9|45456.9|45416.9|0
1649155120000|2022-04-05 10:38:40|45476.9|45436.9|45476.9|45436.9|45476.9|45436.9|45476.9|45436.9|1
1649155130000|2022-04-05 10:38:50|45475.2|45435.2|45451.9|45411.9|45475.2|45435.2|45451.9|45411.9|1
1649155140000|2022-04-05 10:39:00|45446.9|45406.9|45451.9|45411.9|45451.9|45411.9|45446.9|45406.9|0
1649155150000|2022-04-05 10:39:10|45453.6|45413.6|45456.9|45416.9|45463.5|45423.5|45453.6|45413.6|0
1649155160000|2022-04-05 10:39:20|45460.2|45420.2|45471.9|45431.9|45485|45445|45460.2|45420.2|0
1649155170000|2022-04-05 10:39:30|45475.2|45435.2|45475.2|45435.2|45475.2|45435.2|45471.7|45431.7|1
1649155180000|2022-04-05 10:39:40|45478.5|45438.5|45466.9|45426.9|45478.5|45438.5|45466.9|45426.9|0
1649155190000|2022-04-05 10:39:50|45470.2|45430.2|45470.2|45430.2|45470.2|45430.2|45466.9|45426.9|0
1649155220000|2022-04-05 10:40:20|45466.9|45426.9|45466.9|45426.9|45466.9|45426.9|45466.9|45426.9|0
1649155250000|2022-04-05 10:40:50|45471.9|45431.9|45471.9|45431.9|45471.9|45431.9|45471.9|45431.9|0
1649155260000|2022-04-05 10:41:00|45466.9|45426.9|45466.9|45426.9|45466.9|45426.9|45466.9|45426.9|3
1649155270000|2022-04-05 10:41:10|45470.1|45430.1|45466.9|45426.9|45470.1|45430.1|45466.9|45426.9|0
1649155280000|2022-04-05 10:41:20|45463.4|45423.4|45461.9|45421.9|45463.4|45423.4|45461.9|45421.9|1
1649155290000|2022-04-05 10:41:30|45465.1|45425.1|45466.9|45426.9|45466.9|45426.9|45465.1|45425.1|0
1649155300000|2022-04-05 10:41:40|45461.9|45421.9|45466.9|45426.9|45466.9|45426.9|45461.9|45421.9|0
1649155320000|2022-04-05 10:42:00|45470.1|45430.1|45476.9|45436.9|45476.9|45436.9|45468.4|45428.4|1
1649155330000|2022-04-05 10:42:10|45485.1|45445.1|45485.1|45445.1|45485.1|45445.1|45481.9|45441.9|0
1649155350000|2022-04-05 10:42:30|45480.1|45440.1|45480.1|45440.1|45480.1|45440.1|45480.1|45440.1|0
1649155360000|2022-04-05 10:42:40|45485.1|45445.1|45485.1|45445.1|45485.1|45445.1|45485.1|45445.1|0
1649155380000|2022-04-05 10:43:00|45480.1|45440.1|45485.1|45445.1|45485.1|45445.1|45480.1|45440.1|0
1649155390000|2022-04-05 10:43:10|45481.8|45441.8|45485.1|45445.1|45485.1|45445.1|45481.8|45441.8|0
1649155400000|2022-04-05 10:43:20|45481.8|45441.8|45480.1|45440.1|45485.1|45445.1|45480.1|45440.1|0
1649155410000|2022-04-05 10:43:30|45475.1|45435.1|45490.1|45450.1|45490.1|45450.1|45475.1|45435.1|1
1649155420000|2022-04-05 10:43:40|45486.8|45446.8|45500.1|45460.1|45500.1|45460.1|45486.8|45446.8|1
1649155430000|2022-04-05 10:43:50|45503.4|45463.4|45500.1|45460.1|45503.4|45463.4|45495.1|45455.1|0
1649155440000|2022-04-05 10:44:00|45496.8|45456.8|45505.1|45465.1|45505.1|45465.1|45496.8|45456.8|1
1649155450000|2022-04-05 10:44:10|45508.4|45468.4|45508.4|45468.4|45508.4|45468.4|45508.4|45468.4|1
1649155460000|2022-04-05 10:44:20|45505.1|45465.1|45503.4|45463.4|45505.1|45465.1|45503.4|45463.4|2
1649155470000|2022-04-05 10:44:30|45500.1|45460.1|45500.1|45460.1|45500.1|45460.1|45500.1|45460.1|0
1649155480000|2022-04-05 10:44:40|45503.4|45463.4|45500.1|45460.1|45503.4|45463.4|45500.1|45460.1|0
1649155490000|2022-04-05 10:44:50|45503.4|45463.4|45503.4|45463.4|45503.4|45463.4|45503.4|45463.4|0
1649155500000|2022-04-05 10:45:00|45500.1|45460.1|45503.4|45463.4|45503.4|45463.4|45500.1|45460.1|0
1649155510000|2022-04-05 10:45:10|45500.1|45460.1|45500.1|45460.1|45500.1|45460.1|45500.1|45460.1|0
1649155520000|2022-04-05 10:45:20|45503.4|45463.4|45500.1|45460.1|45503.4|45463.4|45500.1|45460.1|3
1649155530000|2022-04-05 10:45:30|45503.4|45463.4|45500.1|45460.1|45503.4|45463.4|45500.1|45460.1|0
1649155560000|2022-04-05 10:46:00|45503.4|45463.4|45503.4|45463.4|45503.4|45463.4|45503.4|45463.4|0
1649155610000|2022-04-05 10:46:50|45505.1|45465.1|45508.4|45468.4|45511.7|45471.7|45505.1|45465.1|6
1649155620000|2022-04-05 10:47:00|45511.7|45471.7|45511.7|45471.7|45511.7|45471.7|45511.7|45471.7|0
1649155630000|2022-04-05 10:47:10|45508.4|45468.4|45511.7|45471.7|45511.7|45471.7|45505.1|45465.1|0
1649155640000|2022-04-05 10:47:20|45508.4|45468.4|45508.4|45468.4|45511.7|45471.7|45501.8|45461.8|1
1649155650000|2022-04-05 10:47:30|45511.7|45471.7|45508.4|45468.4|45511.7|45471.7|45508.4|45468.4|0
1649155660000|2022-04-05 10:47:40|45511.7|45471.7|45505.1|45465.1|45515|45475|45505.1|45465.1|2
1649155670000|2022-04-05 10:47:50|45508.4|45468.4|45508.4|45468.4|45508.4|45468.4|45508.4|45468.4|0
1649155680000|2022-04-05 10:48:00|45500.1|45460.1|45498.4|45458.4|45500.1|45460.1|45498.4|45458.4|1
1649155690000|2022-04-05 10:48:10|45495.1|45455.1|45490.1|45450.1|45495.1|45455.1|45490.1|45450.1|2
1649155710000|2022-04-05 10:48:30|45488.4|45448.4|45486.7|45446.7|45488.4|45448.4|45486.7|45446.7|0
1649155720000|2022-04-05 10:48:40|45488.4|45448.4|45490.1|45450.1|45496.7|45456.7|45488.4|45448.4|0
1649155730000|2022-04-05 10:48:50|45488.4|45448.4|45483.4|45443.4|45488.4|45448.4|45483.4|45443.4|0
1649155740000|2022-04-05 10:49:00|45485.1|45445.1|45490.1|45450.1|45490.1|45450.1|45485.1|45445.1|0
1649155750000|2022-04-05 10:49:10|45496.7|45456.7|45488.4|45448.4|45498.4|45458.4|45488.4|45448.4|0
1649155780000|2022-04-05 10:49:40|45490.1|45450.1|45488.4|45448.4|45490.1|45450.1|45486.7|45446.7|0
1649155790000|2022-04-05 10:49:50|45483.4|45443.4|45483.4|45443.4|45483.4|45443.4|45483.4|45443.4|0
1649155800000|2022-04-05 10:50:00|45486.7|45446.7|45486.6|45446.6|45486.7|45446.7|45483.4|45443.4|0
1649155810000|2022-04-05 10:50:10|45480.1|45440.1|45483.4|45443.4|45483.4|45443.4|45480.1|45440.1|0
1649155830000|2022-04-05 10:50:30|45486.6|45446.6|45488.4|45448.4|45488.4|45448.4|45486.6|45446.6|0
1649155840000|2022-04-05 10:50:40|45483.4|45443.4|45483.4|45443.4|45483.4|45443.4|45483.4|45443.4|1
1649155850000|2022-04-05 10:50:50|45486.6|45446.6|45486.6|45446.6|45486.6|45446.6|45486.6|45446.6|0
1649155880000|2022-04-05 10:51:20|45481.6|45441.6|45481.6|45441.6|45481.6|45441.6|45478.3|45438.3|0
1649155890000|2022-04-05 10:51:30|45478.3|45438.3|45478.3|45438.3|45478.3|45438.3|45478.3|45438.3|0
1649155910000|2022-04-05 10:51:50|45471.6|45431.6|45466.6|45426.6|45471.6|45431.6|45466.6|45426.6|2
1649155920000|2022-04-05 10:52:00|45480.1|45440.1|45480.1|45440.1|45480.1|45440.1|45480.1|45440.1|19
1649155930000|2022-04-05 10:52:10|45476.6|45436.6|45466.6|45426.6|45476.6|45436.6|45466.6|45426.6|1
1649155950000|2022-04-05 10:52:30|45468.3|45428.3|45468.3|45428.3|45468.3|45428.3|45468.3|45428.3|0
1649155970000|2022-04-05 10:52:50|45465|45425|45460|45420|45465|45425|45460|45420|3
1649155980000|2022-04-05 10:53:00|45463.3|45423.3|45476.6|45436.6|45478.3|45438.3|45460|45420|1
1649155990000|2022-04-05 10:53:10|45473.3|45433.3|45468.3|45428.3|45480|45440|45468.3|45428.3|12
1649156010000|2022-04-05 10:53:30|45466.6|45426.6|45458.3|45418.3|45466.6|45426.6|45458.3|45418.3|2
1649156040000|2022-04-05 10:54:00|45456.6|45416.6|45456.6|45416.6|45456.6|45416.6|45446.6|45406.6|1
1649156050000|2022-04-05 10:54:10|45453.3|45413.3|45453.3|45413.3|45456.6|45416.6|45450|45410|0
1649156060000|2022-04-05 10:54:20|45448.3|45408.3|45433.3|45393.3|45448.3|45408.3|45433.3|45393.3|2
1649156070000|2022-04-05 10:54:30|45430|45390|45440|45400|45440|45400|45428.3|45388.3|1
1649156080000|2022-04-05 10:54:40|45433.3|45393.3|45433.3|45393.3|45433.3|45393.3|45433.3|45393.3|0
1649156090000|2022-04-05 10:54:50|45435|45395|45448.3|45408.3|45448.3|45408.3|45435|45395|0
1649156100000|2022-04-05 10:55:00|45446.6|45406.6|45448.3|45408.3|45448.3|45408.3|45445|45405|0
1649156110000|2022-04-05 10:55:10|45450|45410|45448.3|45408.3|45450|45410|45440|45400|0
1649156120000|2022-04-05 10:55:20|45446.6|45406.6|45443.3|45403.3|45446.6|45406.6|45440|45400|0
1649156130000|2022-04-05 10:55:30|45440|45400|45440|45400|45445|45405|45440|45400|0
1649156140000|2022-04-05 10:55:40|45443.3|45403.3|45445|45405|45448.3|45408.3|45443.3|45403.3|0
1649156150000|2022-04-05 10:55:50|45446.6|45406.6|45445|45405|45446.6|45406.6|45440|45400|0
1649156160000|2022-04-05 10:56:00|45446.7|45406.7|45446.7|45406.7|45446.7|45406.7|45446.7|45406.7|0
1649156170000|2022-04-05 10:56:10|45448.3|45408.3|45450|45410|45450|45410|45445|45405|0
1649156180000|2022-04-05 10:56:20|45443.3|45403.3|45445|45405|45445|45405|45438.3|45398.3|3
1649156190000|2022-04-05 10:56:30|45448.3|45408.3|45443.3|45403.3|45448.3|45408.3|45443.3|45403.3|0
1649156200000|2022-04-05 10:56:40|45446.6|45406.6|45443.3|45403.3|45446.6|45406.6|45443.3|45403.3|0
1649156220000|2022-04-05 10:57:00|45445|45405|45445|45405|45445|45405|45445|45405|0
1649156230000|2022-04-05 10:57:10|45448.3|45408.3|45455|45415|45455|45415|45443.3|45403.3|1
1649156240000|2022-04-05 10:57:20|45450|45410|45450|45410|45450|45410|45450|45410|1
1649156270000|2022-04-05 10:57:50|45453.3|45413.3|45451.7|45411.7|45453.3|45413.3|45451.7|45411.7|0
1649156280000|2022-04-05 10:58:00|45458.3|45418.3|45460|45420|45460|45420|45458.3|45418.3|0
1649156290000|2022-04-05 10:58:10|45455|45415|45453.3|45413.3|45458.3|45418.3|45453.3|45413.3|0
1649156300000|2022-04-05 10:58:20|45455|45415|45460|45420|45460|45420|45455|45415|0
1649156310000|2022-04-05 10:58:30|45458.3|45418.3|45458.3|45418.3|45458.3|45418.3|45458.3|45418.3|0
1649156330000|2022-04-05 10:58:50|45455|45415|45455|45415|45455|45415|45450|45410|1
1649156340000|2022-04-05 10:59:00|45450|45410|45450|45410|45453.3|45413.3|45443.3|45403.3|2
1649156350000|2022-04-05 10:59:10|45448.3|45408.3|45450|45410|45453.3|45413.3|45448.3|45408.3|0
1649156360000|2022-04-05 10:59:20|45446.6|45406.6|45448.3|45408.3|45448.3|45408.3|45446.6|45406.6|3
1649156370000|2022-04-05 10:59:30|45450|45410|45455|45415|45455|45415|45448.3|45408.3|1
1649156380000|2022-04-05 10:59:40|45463.3|45423.3|45463.3|45423.3|45463.3|45423.3|45463.3|45423.3|1
1649156390000|2022-04-05 10:59:50|45460|45420|45460|45420|45465|45425|45460|45420|0
1649156400000|2022-04-05 11:00:00|45458.3|45418.3|45440|45400|45460|45420|45440|45400|2
1649156410000|2022-04-05 11:00:10|45443.3|45403.3|45445|45405|45445|45405|45440|45400|0
1649156420000|2022-04-05 11:00:20|45446.7|45406.7|45450|45410|45455|45415|45446.7|45406.7|0
1649156440000|2022-04-05 11:00:40|45448.3|45408.3|45448.3|45408.3|45448.3|45408.3|45445|45405|0
1649156450000|2022-04-05 11:00:50|45446.6|45406.6|45446.6|45406.6|45446.6|45406.6|45446.6|45406.6|0
1649156460000|2022-04-05 11:01:00|45448.3|45408.3|45450|45410|45450|45410|45445|45405|0
1649156480000|2022-04-05 11:01:20|45440|45400|45440|45400|45440|45400|45440|45400|2
1649156490000|2022-04-05 11:01:30|45448.3|45408.3|45446.5|45406.5|45448.3|45408.3|45446.5|45406.5|0
1649156500000|2022-04-05 11:01:40|45440|45400|45448.3|45408.3|45448.3|45408.3|45438.3|45398.3|0
1649156510000|2022-04-05 11:01:50|45450|45410|45450|45410|45450|45410|45448.3|45408.3|3
1649156550000|2022-04-05 11:02:30|45455|45415|45451.7|45411.7|45455|45415|45451.7|45411.7|0
1649156560000|2022-04-05 11:02:40|45455|45415|45450|45410|45455|45415|45450|45410|0
1649156570000|2022-04-05 11:02:50|45448.2|45408.2|45450|45410|45450|45410|45446.7|45406.7|0
1649156590000|2022-04-05 11:03:10|45446.7|45406.7|45455|45415|45455|45415|45446.7|45406.7|0
1649156610000|2022-04-05 11:03:30|45454.9|45414.9|45448.2|45408.2|45454.9|45414.9|45444.9|45404.9|1
1649156620000|2022-04-05 11:03:40|45444.9|45404.9|45444.9|45404.9|45444.9|45404.9|45444.9|45404.9|0
1649156630000|2022-04-05 11:03:50|45434.9|45394.9|45431.7|45391.7|45434.9|45394.9|45429.9|45389.9|1
1649156640000|2022-04-05 11:04:00|45434.9|45394.9|45429.9|45389.9|45434.9|45394.9|45426.7|45386.7|1
1649156650000|2022-04-05 11:04:10|45433.4|45393.4|45431.7|45391.7|45433.4|45393.4|45431.7|45391.7|0
1649156660000|2022-04-05 11:04:20|45429.9|45389.9|45434.9|45394.9|45436.6|45396.6|45429.9|45389.9|0
1649156680000|2022-04-05 11:04:40|45431.6|45391.6|45434.9|45394.9|45434.9|45394.9|45429.9|45389.9|0
1649156690000|2022-04-05 11:04:50|45431.6|45391.6|45431.6|45391.6|45431.6|45391.6|45429.9|45389.9|0
1649156700000|2022-04-05 11:05:00|45436.6|45396.6|45429.9|45389.9|45436.6|45396.6|45429.9|45389.9|0
1649156710000|2022-04-05 11:05:10|45414.9|45374.9|45409.9|45369.9|45414.9|45374.9|45401.6|45361.6|13
1649156730000|2022-04-05 11:05:30|45406.6|45366.6|45404.9|45364.9|45406.6|45366.6|45404.9|45364.9|1
1649156740000|2022-04-05 11:05:40|45401.6|45361.6|45401.6|45361.6|45401.6|45361.6|45401.6|45361.6|2
1649156750000|2022-04-05 11:05:50|45404.9|45364.9|45404.9|45364.9|45404.9|45364.9|45404.9|45364.9|1
1649156760000|2022-04-05 11:06:00|45396.6|45356.6|45396.6|45356.6|45399.9|45359.9|45396.6|45356.6|1
1649156770000|2022-04-05 11:06:10|45399.9|45359.9|45396.6|45356.6|45399.9|45359.9|45396.6|45356.6|0
1649156790000|2022-04-05 11:06:30|45394.9|45354.9|45399.9|45359.9|45399.9|45359.9|45394.9|45354.9|0
1649156800000|2022-04-05 11:06:40|45404.9|45364.9|45399.9|45359.9|45404.9|45364.9|45399.9|45359.9|0
1649156810000|2022-04-05 11:06:50|45404.9|45364.9|45403.2|45363.2|45404.9|45364.9|45403.2|45363.2|0
1649156820000|2022-04-05 11:07:00|45399.9|45359.9|45396.6|45356.6|45399.9|45359.9|45394.9|45354.9|0
1649156830000|2022-04-05 11:07:10|45394.9|45354.9|45401.6|45361.6|45408.2|45368.2|45394.9|45354.9|1
1649156840000|2022-04-05 11:07:20|45406.6|45366.6|45406.6|45366.6|45406.6|45366.6|45406.6|45366.6|0
1649156850000|2022-04-05 11:07:30|45404.9|45364.9|45416.6|45376.6|45424.9|45384.9|45394.9|45354.9|5
1649156860000|2022-04-05 11:07:40|45419.9|45379.9|45419.9|45379.9|45419.9|45379.9|45419.9|45379.9|0
1649156870000|2022-04-05 11:07:50|45416.6|45376.6|45409.9|45369.9|45416.6|45376.6|45409.9|45369.9|0
1649156880000|2022-04-05 11:08:00|45406.6|45366.6|45406.6|45366.6|45406.6|45366.6|45406.6|45366.6|0
1649156890000|2022-04-05 11:08:10|45409.9|45369.9|45404.9|45364.9|45409.9|45369.9|45403.2|45363.2|1
1649156900000|2022-04-05 11:08:20|45401.6|45361.6|45399.9|45359.9|45404.9|45364.9|45399.9|45359.9|0
1649156910000|2022-04-05 11:08:30|45404.9|45364.9|45404.9|45364.9|45404.9|45364.9|45404.9|45364.9|0
1649156920000|2022-04-05 11:08:40|45399.9|45359.9|45404.9|45364.9|45404.9|45364.9|45399.9|45359.9|0
1649156930000|2022-04-05 11:08:50|45399.9|45359.9|45413.2|45373.2|45413.2|45373.2|45399.9|45359.9|0
1649156940000|2022-04-05 11:09:00|45409.9|45369.9|45384.9|45344.9|45409.9|45369.9|45384.9|45344.9|0
1649156960000|2022-04-05 11:09:20|45386.6|45346.6|45389.9|45349.9|45389.9|45349.9|45386.6|45346.6|0
1649156980000|2022-04-05 11:09:40|45386.6|45346.6|45386.6|45346.6|45388.3|45348.3|45386.6|45346.6|1
1649157000000|2022-04-05 11:10:00|45388.3|45348.3|45386.6|45346.6|45388.3|45348.3|45386.6|45346.6|1
1649157020000|2022-04-05 11:10:20|45383.3|45343.3|45384.9|45344.9|45384.9|45344.9|45381.6|45341.6|4
1649157030000|2022-04-05 11:10:30|45381.6|45341.6|45366.6|45326.6|45384.9|45344.9|45366.6|45326.6|1
1649157040000|2022-04-05 11:10:40|45364.9|45324.9|45364.9|45324.9|45364.9|45324.9|45361.6|45321.6|2
1649157050000|2022-04-05 11:10:50|45361.6|45321.6|45386.6|45346.6|45386.6|45346.6|45361.6|45321.6|2
1649157070000|2022-04-05 11:11:10|45384.9|45344.9|45376.6|45336.6|45386.6|45346.6|45376.6|45336.6|12
1649157080000|2022-04-05 11:11:20|45379.9|45339.9|45376.6|45336.6|45379.9|45339.9|45376.6|45336.6|0
1649157090000|2022-04-05 11:11:30|45374.9|45334.9|45376.6|45336.6|45376.6|45336.6|45374.9|45334.9|1
1649157100000|2022-04-05 11:11:40|45379.9|45339.9|45384.9|45344.9|45384.9|45344.9|45376.6|45336.6|10
1649157110000|2022-04-05 11:11:50|45389.9|45349.9|45389.9|45349.9|45389.9|45349.9|45389.9|45349.9|0
1649157130000|2022-04-05 11:12:10|45394.9|45354.9|45399.9|45359.9|45399.9|45359.9|45389.9|45349.9|0
1649157140000|2022-04-05 11:12:20|45396.6|45356.6|45394.9|45354.9|45396.6|45356.6|45394.9|45354.9|0
1649157150000|2022-04-05 11:12:30|45386.6|45346.6|45384.9|45344.9|45386.6|45346.6|45384.9|45344.9|2
1649157160000|2022-04-05 11:12:40|45386.6|45346.6|45381.6|45341.6|45389.9|45349.9|45381.6|45341.6|0
1649157170000|2022-04-05 11:12:50|45384.9|45344.9|45396.6|45356.6|45396.6|45356.6|45381.6|45341.6|10
1649157180000|2022-04-05 11:13:00|45404.9|45364.9|45399.9|45359.9|45404.9|45364.9|45394.9|45354.9|4
1649157190000|2022-04-05 11:13:10|45404.9|45364.9|45394.9|45354.9|45404.9|45364.9|45394.9|45354.9|1
1649157200000|2022-04-05 11:13:20|45393.2|45353.2|45393.2|45353.2|45393.2|45353.2|45389.9|45349.9|0
1649157210000|2022-04-05 11:13:30|45389.9|45349.9|45389.9|45349.9|45389.9|45349.9|45389.9|45349.9|0
1649157230000|2022-04-05 11:13:50|45393.1|45353.1|45393.1|45353.1|45393.1|45353.1|45393.1|45353.1|0
1649157240000|2022-04-05 11:14:00|45389.9|45349.9|45389.9|45349.9|45389.9|45349.9|45389.9|45349.9|0
1649157270000|2022-04-05 11:14:30|45389.8|45349.8|45389.8|45349.8|45389.8|45349.8|45389.8|45349.8|0
1649157290000|2022-04-05 11:14:50|45366.6|45326.6|45366.6|45326.6|45366.6|45326.6|45366.6|45326.6|1
1649157310000|2022-04-05 11:15:10|45369.8|45329.8|45366.6|45326.6|45369.8|45329.8|45366.6|45326.6|0
1649157330000|2022-04-05 11:15:30|45366.5|45326.5|45376.5|45336.5|45379.8|45339.8|45366.5|45326.5|2
1649157340000|2022-04-05 11:15:40|45371.5|45331.5|45379.8|45339.8|45379.8|45339.8|45371.5|45331.5|0
1649157350000|2022-04-05 11:15:50|45376.5|45336.5|45391.5|45351.5|45391.5|45351.5|45374.8|45334.8|2
1649157360000|2022-04-05 11:16:00|45393.3|45353.3|45396.5|45356.5|45408.1|45368.1|45393.3|45353.3|15
1649157370000|2022-04-05 11:16:10|45399.8|45359.8|45399.8|45359.8|45399.8|45359.8|45399.8|45359.8|0
1649157380000|2022-04-05 11:16:20|45396.5|45356.5|45403.1|45363.1|45403.1|45363.1|45396.5|45356.5|0
1649157390000|2022-04-05 11:16:30|45399.8|45359.8|45396.5|45356.5|45399.8|45359.8|45396.5|45356.5|0
1649157400000|2022-04-05 11:16:40|45399.8|45359.8|45401.5|45361.5|45401.5|45361.5|45396.5|45356.5|0
1649157410000|2022-04-05 11:16:50|45411.5|45371.5|45396.5|45356.5|45411.5|45371.5|45396.5|45356.5|9
1649157420000|2022-04-05 11:17:00|45394.8|45354.8|45399.8|45359.8|45399.8|45359.8|45383.1|45343.1|3
1649157430000|2022-04-05 11:17:10|45403.1|45363.1|45403.1|45363.1|45403.1|45363.1|45403.1|45363.1|0
1649157440000|2022-04-05 11:17:20|45399.8|45359.8|45394.8|45354.8|45399.8|45359.8|45393.1|45353.1|0
1649157450000|2022-04-05 11:17:30|45393.1|45353.1|45389.8|45349.8|45393.1|45353.1|45389.8|45349.8|0
1649157460000|2022-04-05 11:17:40|45391.5|45351.5|45389.8|45349.8|45394.8|45354.8|45389.8|45349.8|0
1649157480000|2022-04-05 11:18:00|45388.1|45348.1|45384.8|45344.8|45388.1|45348.1|45384.8|45344.8|0
1649157490000|2022-04-05 11:18:10|45388.1|45348.1|45391.5|45351.5|45391.5|45351.5|45388.1|45348.1|0
1649157500000|2022-04-05 11:18:20|45393.1|45353.1|45384.8|45344.8|45393.1|45353.1|45384.8|45344.8|0
1649157550000|2022-04-05 11:19:10|45383.1|45343.1|45383.1|45343.1|45383.1|45343.1|45383.1|45343.1|0
1649157560000|2022-04-05 11:19:20|45384.8|45344.8|45384.8|45344.8|45384.8|45344.8|45384.8|45344.8|0
1649157570000|2022-04-05 11:19:30|45389.8|45349.8|45391.5|45351.5|45394.8|45354.8|45389.8|45349.8|0
1649157580000|2022-04-05 11:19:40|45389.8|45349.8|45388.1|45348.1|45389.8|45349.8|45388.1|45348.1|0
1649157590000|2022-04-05 11:19:50|45389.8|45349.8|45394.8|45354.8|45394.8|45354.8|45389.8|45349.8|0
1649157600000|2022-04-05 11:20:00|45396.5|45356.5|45394.8|45354.8|45396.5|45356.5|45394.8|45354.8|0
1649157620000|2022-04-05 11:20:20|45396.5|45356.5|45396.5|45356.5|45396.5|45356.5|45396.5|45356.5|0
1649157630000|2022-04-05 11:20:30|45394.8|45354.8|45361.5|45321.5|45394.8|45354.8|45361.5|45321.5|4
1649157640000|2022-04-05 11:20:40|||||||||2
1649157650000|2022-04-05 11:20:50|45346.5|45306.5|45363.1|45323.1|45363.1|45323.1|45346.5|45306.5|2
1649157670000|2022-04-05 11:21:10|45361.4|45321.4|45369.8|45329.8|45369.8|45329.8|45353.1|45313.1|10
1649157680000|2022-04-05 11:21:20|45373.1|45333.1|45368.1|45328.1|45373.1|45333.1|45368.1|45328.1|0
1649157690000|2022-04-05 11:21:30|45373.1|45333.1|45368.1|45328.1|45373.1|45333.1|45368.1|45328.1|11
1649157700000|2022-04-05 11:21:40|||||||||2
1649157710000|2022-04-05 11:21:50|||||||||2
1649157720000|2022-04-05 11:22:00|45373.1|45333.1|45373.1|45333.1|45373.1|45333.1|45373.1|45333.1|3
1649157730000|2022-04-05 11:22:10|45371.4|45331.4|45373.1|45333.1|45373.1|45333.1|45366.5|45326.5|0
1649157740000|2022-04-05 11:22:20|45376.4|45336.4|45373.1|45333.1|45376.4|45336.4|45368.1|45328.1|0
1649157750000|2022-04-05 11:22:30|45368.1|45328.1|45368.1|45328.1|45373.1|45333.1|45368.1|45328.1|2
1649157760000|2022-04-05 11:22:40|45371.4|45331.4|45373.1|45333.1|45373.1|45333.1|45371.4|45331.4|0
1649157770000|2022-04-05 11:22:50|45369.8|45329.8|45373.1|45333.1|45373.1|45333.1|45369.8|45329.8|5
1649157800000|2022-04-05 11:23:20|45371.4|45331.4|45371.4|45331.4|45371.4|45331.4|45356.4|45316.4|3
1649157810000|2022-04-05 11:23:30|45368.1|45328.1|45368.1|45328.1|45368.1|45328.1|45368.1|45328.1|3
1649157820000|2022-04-05 11:23:40|45373.1|45333.1|45373.1|45333.1|45373.1|45333.1|45373.1|45333.1|4
1649157830000|2022-04-05 11:23:50|45376.4|45336.4|45373.1|45333.1|45376.4|45336.4|45373.1|45333.1|0
1649157840000|2022-04-05 11:24:00|45383.1|45343.1|45383.1|45343.1|45383.1|45343.1|45383.1|45343.1|4
1649157850000|2022-04-05 11:24:10|45388.1|45348.1|45388.1|45348.1|45393.1|45353.1|45383.1|45343.1|0
1649157860000|2022-04-05 11:24:20|45389.8|45349.8|45393.1|45353.1|45393.1|45353.1|45389.8|45349.8|0
1649157870000|2022-04-05 11:24:30|45399.6|45359.6|45393.1|45353.1|45399.6|45359.6|45393.1|45353.1|3
1649157880000|2022-04-05 11:24:40|45386.3|45346.3|45373.1|45333.1|45386.3|45346.3|45373.1|45333.1|12
1649157890000|2022-04-05 11:24:50|45373|45333|45364.8|45324.8|45373|45333|45364.8|45324.8|14
1649157900000|2022-04-05 11:25:00|45366.5|45326.5|45376.5|45336.5|45376.5|45336.5|45366.5|45326.5|2
1649157920000|2022-04-05 11:25:20|45379.8|45339.8|45379.8|45339.8|45379.8|45339.8|45376.5|45336.5|0
1649157930000|2022-04-05 11:25:30|45376.5|45336.5|45376.5|45336.5|45376.5|45336.5|45376.5|45336.5|0
1649157940000|2022-04-05 11:25:40|45379.8|45339.8|45389.7|45349.7|45398|45358|45379.8|45339.8|1
1649157950000|2022-04-05 11:25:50|45386.5|45346.5|45391.5|45351.5|45391.5|45351.5|45386.5|45346.5|0
1649157960000|2022-04-05 11:26:00|45396.5|45356.5|45399.7|45359.7|45399.7|45359.7|45396.5|45356.5|0
1649157970000|2022-04-05 11:26:10|45413|45373|45404.7|45364.7|45413|45373|45404.7|45364.7|17
1649157980000|2022-04-05 11:26:20|45409.7|45369.7|45406.5|45366.5|45409.7|45369.7|45404.7|45364.7|0
1649157990000|2022-04-05 11:26:30|45409.7|45369.7|45404.7|45364.7|45409.7|45369.7|45404.7|45364.7|0
1649158010000|2022-04-05 11:26:50|45401.4|45361.4|45408|45368|45418|45378|45389.7|45349.7|7
1649158020000|2022-04-05 11:27:00|45404.6|45364.6|45429.7|45389.7|45434.6|45394.6|45404.6|45364.6|3
1649158030000|2022-04-05 11:27:10|45433|45393|45433|45393|45436.3|45396.3|45421.3|45381.3|1
1649158040000|2022-04-05 11:27:20|45428|45388|45428|45388|45431.3|45391.3|45426.3|45386.3|0
1649158060000|2022-04-05 11:27:40|45426.3|45386.3|45423|45383|45426.3|45386.3|45423|45383|0
1649158070000|2022-04-05 11:27:50|45426.3|45386.3|45423|45383|45426.3|45386.3|45423|45383|0
1649158080000|2022-04-05 11:28:00|45426.3|45386.3|45426.3|45386.3|45426.3|45386.3|45426.3|45386.3|0
1649158090000|2022-04-05 11:28:10|45428|45388|45426.3|45386.3|45428|45388|45426.3|45386.3|0
1649158100000|2022-04-05 11:28:20|45423|45383|45426.3|45386.3|45431.3|45391.3|45423|45383|2
1649158110000|2022-04-05 11:28:30|45423|45383|45423|45383|45431.3|45391.3|45423|45383|0
1649158120000|2022-04-05 11:28:40|45428|45388|45428|45388|45428|45388|45428|45388|0
1649158130000|2022-04-05 11:28:50|45429.6|45389.6|45434.7|45394.7|45434.7|45394.7|45426.3|45386.3|1
1649158140000|2022-04-05 11:29:00|45433|45393|45419.7|45379.7|45433|45393|45419.7|45379.7|0
1649158150000|2022-04-05 11:29:10|45414.7|45374.7|45418|45378|45423|45383|45414.7|45374.7|0
1649158160000|2022-04-05 11:29:20|45414.7|45374.7|45414.7|45374.7|45414.7|45374.7|45414.7|45374.7|0
1649158170000|2022-04-05 11:29:30|||||||||1
1649158180000|2022-04-05 11:29:40|45409.7|45369.7|45409.7|45369.7|45409.7|45369.7|45409.7|45369.7|0
1649158190000|2022-04-05 11:29:50|45414.7|45374.7|45411.4|45371.4|45416.4|45376.4|45411.4|45371.4|0
1649158200000|2022-04-05 11:30:00|45414.7|45374.7|45414.7|45374.7|45414.7|45374.7|45411.4|45371.4|0
1649158210000|2022-04-05 11:30:10|45416.4|45376.4|45416.4|45376.4|45416.4|45376.4|45416.4|45376.4|0
1649158220000|2022-04-05 11:30:20|45414.7|45374.7|45414.7|45374.7|45419.7|45379.7|45414.7|45374.7|1
1649158260000|2022-04-05 11:31:00|45416.4|45376.4|45414.7|45374.7|45416.4|45376.4|45414.7|45374.7|0
1649158270000|2022-04-05 11:31:10|45416.4|45376.4|45391.4|45351.4|45416.4|45376.4|45386.4|45346.4|3
1649158280000|2022-04-05 11:31:20|45394.8|45354.8|45388.1|45348.1|45394.8|45354.8|45388.1|45348.1|4
1649158290000|2022-04-05 11:31:30|45389.8|45349.8|45393.1|45353.1|45393.1|45353.1|45389.8|45349.8|0
1649158300000|2022-04-05 11:31:40|45388.1|45348.1|45388.1|45348.1|45388.1|45348.1|45388.1|45348.1|1
1649158350000|2022-04-05 11:32:30|45389.7|45349.7|45386.4|45346.4|45391.4|45351.4|45386.4|45346.4|2
1649158370000|2022-04-05 11:32:50|45379.7|45339.7|45379.7|45339.7|45379.7|45339.7|45379.7|45339.7|2
1649158380000|2022-04-05 11:33:00|45381.4|45341.4|45376.4|45336.4|45384.7|45344.7|45376.4|45336.4|0
1649158390000|2022-04-05 11:33:10|45383.2|45343.2|45393.1|45353.1|45393.1|45353.1|45383.2|45343.2|1
1649158430000|2022-04-05 11:33:50|45391.4|45351.4|45391.4|45351.4|45391.4|45351.4|45391.4|45351.4|0
1649158440000|2022-04-05 11:34:00|45398.1|45358.1|45396.4|45356.4|45398.1|45358.1|45393.1|45353.1|2
1649158480000|2022-04-05 11:34:40|45393.1|45353.1|45396.4|45356.4|45396.4|45356.4|45393.1|45353.1|0
1649158500000|2022-04-05 11:35:00|45394.7|45354.7|45391.4|45351.4|45394.7|45354.7|45386.4|45346.4|6
1649158520000|2022-04-05 11:35:20|45394.7|45354.7|45401.4|45361.4|45401.4|45361.4|45394.7|45354.7|0
1649158530000|2022-04-05 11:35:30|||||||||1
1649158550000|2022-04-05 11:35:50|45416.4|45376.4|45411.4|45371.4|45416.4|45376.4|45411.4|45371.4|11
1649158560000|2022-04-05 11:36:00|||||||||6
1649158570000|2022-04-05 11:36:10|45413.1|45373.1|45421.4|45381.4|45421.4|45381.4|45413.1|45373.1|4
1649158590000|2022-04-05 11:36:30|45419.7|45379.7|45416.4|45376.4|45419.7|45379.7|45416.4|45376.4|0
1649158610000|2022-04-05 11:36:50|45418.1|45378.1|45421.4|45381.4|45421.4|45381.4|45418.1|45378.1|7
1649158630000|2022-04-05 11:37:10|45419.6|45379.6|45418.1|45378.1|45419.6|45379.6|45416.4|45376.4|0
1649158640000|2022-04-05 11:37:20|45421.4|45381.4|45421.4|45381.4|45423.1|45383.1|45421.4|45381.4|1
1649158660000|2022-04-05 11:37:40|45421.3|45381.3|45416.3|45376.3|45421.3|45381.3|45416.3|45376.3|0
1649158690000|2022-04-05 11:38:10|45414.6|45374.6|45411.3|45371.3|45414.6|45374.6|45411.3|45371.3|1
1649158700000|2022-04-05 11:38:20|45421.3|45381.3|45423.1|45383.1|45423.1|45383.1|45421.3|45381.3|2
1649158710000|2022-04-05 11:38:30|45426.3|45386.3|45426.3|45386.3|45426.3|45386.3|45426.3|45386.3|0
1649158730000|2022-04-05 11:38:50|45436.3|45396.3|45436.3|45396.3|45436.3|45396.3|45436.3|45396.3|0
1649158760000|2022-04-05 11:39:20|45441.3|45401.3|45441.3|45401.3|45441.3|45401.3|45441.3|45401.3|0
1649158770000|2022-04-05 11:39:30|45438|45398|45436.3|45396.3|45439.6|45399.6|45436.3|45396.3|0
1649158780000|2022-04-05 11:39:40|45441.3|45401.3|45438|45398|45441.3|45401.3|45436.3|45396.3|0
1649158790000|2022-04-05 11:39:50|45441.3|45401.3|45446.3|45406.3|45446.3|45406.3|45441.3|45401.3|0
1649158800000|2022-04-05 11:40:00|45444.6|45404.6|45446.3|45406.3|45449.6|45409.6|45441.3|45401.3|1
1649158810000|2022-04-05 11:40:10|45456.2|45416.2|45466.3|45426.3|45471.3|45431.3|45456.2|45416.2|5
1649158820000|2022-04-05 11:40:20|45469.6|45429.6|45466.3|45426.3|45471.3|45431.3|45466.3|45426.3|0
1649158830000|2022-04-05 11:40:30|45476.3|45436.3|45479.6|45439.6|45479.6|45439.6|45469.6|45429.6|5
1649158840000|2022-04-05 11:40:40|45477.9|45437.9|45474.6|45434.6|45477.9|45437.9|45474.6|45434.6|0
1649158850000|2022-04-05 11:40:50|45472.9|45432.9|45472.9|45432.9|45472.9|45432.9|45472.9|45432.9|0
1649158860000|2022-04-05 11:41:00|45469.6|45429.6|45469.6|45429.6|45469.6|45429.6|45469.6|45429.6|0
1649158870000|2022-04-05 11:41:10|45476.3|45436.3|45479.6|45439.6|45479.6|45439.6|45474.6|45434.6|1
1649158890000|2022-04-05 11:41:30|45476.3|45436.3|45479.6|45439.6|45479.6|45439.6|45476.3|45436.3|0
1649158900000|2022-04-05 11:41:40|45474.6|45434.6|45474.6|45434.6|45474.6|45434.6|45474.6|45434.6|0
1649158910000|2022-04-05 11:41:50|45479.6|45439.6|45479.6|45439.6|45479.6|45439.6|45479.6|45439.6|2
1649158920000|2022-04-05 11:42:00|45476.3|45436.3|45476.3|45436.3|45476.3|45436.3|45474.6|45434.6|1
1649158930000|2022-04-05 11:42:10|45479.6|45439.6|45479.6|45439.6|45479.6|45439.6|45479.6|45439.6|0
1649158960000|2022-04-05 11:42:40|45484.6|45444.6|45476.3|45436.3|45484.6|45444.6|45476.3|45436.3|11
1649158970000|2022-04-05 11:42:50|45464.6|45424.6|45464.6|45424.6|45464.6|45424.6|45464.6|45424.6|3
1649158980000|2022-04-05 11:43:00|45466.3|45426.3|45469.6|45429.6|45469.6|45429.6|45466.3|45426.3|8
1649158990000|2022-04-05 11:43:10|45466.3|45426.3|45472.9|45432.9|45472.9|45432.9|45466.3|45426.3|0
1649159000000|2022-04-05 11:43:20|45469.6|45429.6|45469.6|45429.6|45469.6|45429.6|45469.6|45429.6|0
1649159070000|2022-04-05 11:44:30|45472.9|45432.9|45469.6|45429.6|45472.9|45432.9|45469.6|45429.6|0
1649159080000|2022-04-05 11:44:40|||||||||1
1649159090000|2022-04-05 11:44:50|45474.6|45434.6|45474.6|45434.6|45474.6|45434.6|45474.6|45434.6|0
1649159100000|2022-04-05 11:45:00|45476.3|45436.3|45471.3|45431.3|45476.3|45436.3|45471.3|45431.3|0
1649159110000|2022-04-05 11:45:10|45474.6|45434.6|45469.6|45429.6|45474.6|45434.6|45469.6|45429.6|1
1649159130000|2022-04-05 11:45:30|45471.3|45431.3|45471.3|45431.3|45474.6|45434.6|45469.6|45429.6|0
1649159140000|2022-04-05 11:45:40|45476.3|45436.3|45476.3|45436.3|45478|45438|45476.3|45436.3|21
1649159150000|2022-04-05 11:45:50|45487.9|45447.9|45476.3|45436.3|45487.9|45447.9|45476.3|45436.3|62
1649159160000|2022-04-05 11:46:00|45474.6|45434.6|45472.9|45432.9|45477.9|45437.9|45469.6|45429.6|39
1649159170000|2022-04-05 11:46:10|45482.9|45442.9|45479.6|45439.6|45484.6|45444.6|45479.6|45439.6|3
1649159190000|2022-04-05 11:46:30|45482.9|45442.9|45479.6|45439.6|45482.9|45442.9|45479.6|45439.6|0
1649159200000|2022-04-05 11:46:40|45482.9|45442.9|45479.6|45439.6|45482.9|45442.9|45479.6|45439.6|0
1649159210000|2022-04-05 11:46:50|45484.6|45444.6|45479.6|45439.6|45487.9|45447.9|45479.6|45439.6|0
1649159220000|2022-04-05 11:47:00|45482.9|45442.9|45482.9|45442.9|45482.9|45442.9|45479.6|45439.6|0
1649159230000|2022-04-05 11:47:10|45482.8|45442.8|45482.8|45442.8|45484.6|45444.6|45482.8|45442.8|0
1649159260000|2022-04-05 11:47:40|45484.6|45444.6|45482.8|45442.8|45484.6|45444.6|45479.6|45439.6|0
1649159270000|2022-04-05 11:47:50|45479.6|45439.6|45474.6|45434.6|45479.6|45439.6|45474.6|45434.6|5
1649159280000|2022-04-05 11:48:00|45474.5|45434.5|45474.5|45434.5|45474.5|45434.5|45474.5|45434.5|0
1649159290000|2022-04-05 11:48:10|45484.5|45444.5|45479.5|45439.5|45486.3|45446.3|45479.5|45439.5|1
1649159310000|2022-04-05 11:48:30|45477.8|45437.8|45472.8|45432.8|45479.5|45439.5|45472.8|45432.8|0
1649159320000|2022-04-05 11:48:40|45469.5|45429.5|45469.5|45429.5|45472.8|45432.8|45469.5|45429.5|0
1649159330000|2022-04-05 11:48:50|45472.8|45432.8|45469.5|45429.5|45472.8|45432.8|45466.2|45426.2|0
1649159340000|2022-04-05 11:49:00|45472.8|45432.8|45459.5|45419.5|45472.8|45432.8|45456.2|45416.2|2
1649159350000|2022-04-05 11:49:10|45456.2|45416.2|45459.5|45419.5|45459.5|45419.5|45456.2|45416.2|0
1649159370000|2022-04-05 11:49:30|45454.5|45414.5|45454.5|45414.5|45454.5|45414.5|45454.5|45414.5|0
1649159400000|2022-04-05 11:50:00|45457.8|45417.8|45462.8|45422.8|45462.8|45422.8|45457.8|45417.8|0
1649159410000|2022-04-05 11:50:10|||||||||4
1649159430000|2022-04-05 11:50:30|45464.5|45424.5|45476.2|45436.2|45482.8|45442.8|45464.5|45424.5|1
1649159440000|2022-04-05 11:50:40|45479.5|45439.5|45479.5|45439.5|45479.5|45439.5|45479.5|45439.5|0
1649159470000|2022-04-05 11:51:10|45477.8|45437.8|45476.1|45436.1|45479.5|45439.5|45472.8|45432.8|0
1649159480000|2022-04-05 11:51:20|45472.8|45432.8|45476.1|45436.1|45477.8|45437.8|45472.8|45432.8|0
1649159490000|2022-04-05 11:51:30|45472.8|45432.8|45472.8|45432.8|45472.8|45432.8|45472.8|45432.8|0
1649159510000|2022-04-05 11:51:50|45476.1|45436.1|45472.8|45432.8|45476.1|45436.1|45472.8|45432.8|0
1649159530000|2022-04-05 11:52:10|45476.1|45436.1|45476.1|45436.1|45476.1|45436.1|45476.1|45436.1|0
1649159540000|2022-04-05 11:52:20|45472.8|45432.8|45472.8|45432.8|45477.8|45437.8|45472.8|45432.8|0
1649159560000|2022-04-05 11:52:40|45474.5|45434.5|45477.8|45437.8|45481.1|45441.1|45474.5|45434.5|0
1649159570000|2022-04-05 11:52:50|45476.1|45436.1|45472.8|45432.8|45476.1|45436.1|45471.1|45431.1|7
1649159580000|2022-04-05 11:53:00|45471.1|45431.1|45471.1|45431.1|45471.1|45431.1|45471.1|45431.1|0
1649159590000|2022-04-05 11:53:10|45472.8|45432.8|45472.8|45432.8|45476.1|45436.1|45472.8|45432.8|0
1649159600000|2022-04-05 11:53:20|45476.1|45436.1|45471.1|45431.1|45476.1|45436.1|45471.1|45431.1|0
1649159610000|2022-04-05 11:53:30|45472.8|45432.8|45476.1|45436.1|45476.1|45436.1|45472.8|45432.8|0
1649159620000|2022-04-05 11:53:40|45471.1|45431.1|45471.1|45431.1|45471.1|45431.1|45471.1|45431.1|0
1649159640000|2022-04-05 11:54:00|||||||||1
1649159650000|2022-04-05 11:54:10|45467.8|45427.8|45471.1|45431.1|45471.1|45431.1|45464.5|45424.5|2
1649159690000|2022-04-05 11:54:50|45472.8|45432.8|45472.8|45432.8|45476.1|45436.1|45472.8|45432.8|2
1649159700000|2022-04-05 11:55:00|45476.1|45436.1|45476.1|45436.1|45476.1|45436.1|45476.1|45436.1|0
1649159730000|2022-04-05 11:55:30|45472.8|45432.8|45476.1|45436.1|45481.1|45441.1|45472.8|45432.8|0
1649159740000|2022-04-05 11:55:40|45472.8|45432.8|45472.8|45432.8|45472.8|45432.8|45472.8|45432.8|0
1649159750000|2022-04-05 11:55:50|45476.1|45436.1|45476.1|45436.1|45481.1|45441.1|45476.1|45436.1|0
1649159760000|2022-04-05 11:56:00|45477.8|45437.8|45471.1|45431.1|45481.1|45441.1|45471.1|45431.1|1
1649159770000|2022-04-05 11:56:10|45472.8|45432.8|45467.8|45427.8|45472.8|45432.8|45467.8|45427.8|1
1649159780000|2022-04-05 11:56:20|45469.5|45429.5|45467.8|45427.8|45469.5|45429.5|45464.5|45424.5|0
1649159790000|2022-04-05 11:56:30|45464.5|45424.5|45464.5|45424.5|45464.5|45424.5|45464.5|45424.5|0
1649159800000|2022-04-05 11:56:40|45467.8|45427.8|45424.4|45384.4|45467.8|45427.8|45424.4|45384.4|11
1649159810000|2022-04-05 11:56:50|45421.1|45381.1|45422.8|45382.8|45422.8|45382.8|45421.1|45381.1|1
1649159820000|2022-04-05 11:57:00|45426.1|45386.1|45427.8|45387.8|45427.8|45387.8|45422.8|45382.8|1
1649159830000|2022-04-05 11:57:10|45426.1|45386.1|45422.8|45382.8|45426.1|45386.1|45422.8|45382.8|0
1649159840000|2022-04-05 11:57:20|45429.5|45389.5|45429.5|45389.5|45429.5|45389.5|45429.5|45389.5|0
1649159850000|2022-04-05 11:57:30|45432.8|45392.8|45432.8|45392.8|45432.8|45392.8|45432.8|45392.8|0
1649159860000|2022-04-05 11:57:40|45429.5|45389.5|45432.8|45392.8|45432.8|45392.8|45429.5|45389.5|0
1649159870000|2022-04-05 11:57:50|45429.5|45389.5|45429.5|45389.5|45429.5|45389.5|45429.5|45389.5|0
1649159890000|2022-04-05 11:58:10|45424.5|45384.5|45427.8|45387.8|45427.8|45387.8|45424.5|45384.5|0
1649159900000|2022-04-05 11:58:20|45424.5|45384.5|45437.7|45397.7|45446|45406|45424.5|45384.5|5
1649159910000|2022-04-05 11:58:30|45441|45401|45449.5|45409.5|45452.7|45412.7|45439.5|45399.5|0
1649159930000|2022-04-05 11:58:50|45447.7|45407.7|45447.7|45407.7|45447.7|45407.7|45447.7|45407.7|0
1649159940000|2022-04-05 11:59:00|45449.5|45409.5|45442.7|45402.7|45449.5|45409.5|45439.5|45399.5|3
1649159950000|2022-04-05 11:59:10|45439.4|45399.4|45442.7|45402.7|45446|45406|45439.4|45399.4|0
1649159960000|2022-04-05 11:59:20|45439.4|45399.4|45439.4|45399.4|45439.4|45399.4|45439.4|45399.4|1
1649159970000|2022-04-05 11:59:30|45442.7|45402.7|45449.4|45409.4|45452.7|45412.7|45442.7|45402.7|1
1649159980000|2022-04-05 11:59:40|45447.7|45407.7|45446|45406|45447.7|45407.7|45446|45406|0
1649160000000|2022-04-05 12:00:00|45447.7|45407.7|45449.4|45409.4|45452.7|45412.7|45446|45406|1
1649160010000|2022-04-05 12:00:10|45452.7|45412.7|45449.4|45409.4|45452.7|45412.7|45449.4|45409.4|0
1649160040000|2022-04-05 12:00:40|45447.7|45407.7|45449.4|45409.4|45449.4|45409.4|45447.7|45407.7|0
1649160050000|2022-04-05 12:00:50|45456|45416|45454.3|45414.3|45456|45416|45454.3|45414.3|0
1649160060000|2022-04-05 12:01:00|45447.7|45407.7|45429.4|45389.4|45447.7|45407.7|45427.7|45387.7|2
1649160070000|2022-04-05 12:01:10|45436|45396|45436|45396|45436|45396|45436|45396|0
1649160080000|2022-04-05 12:01:20|45429.4|45389.4|45427.7|45387.7|45436|45396|45427.7|45387.7|0
1649160090000|2022-04-05 12:01:30|45429.4|45389.4|45427.7|45387.7|45429.4|45389.4|45427.7|45387.7|0
1649160100000|2022-04-05 12:01:40|45424.4|45384.4|45424.4|45384.4|45424.4|45384.4|45424.4|45384.4|0
1649160110000|2022-04-05 12:01:50|45426.1|45386.1|45436.1|45396.1|45439.4|45399.4|45426.1|45386.1|1
1649160120000|2022-04-05 12:02:00|45441.1|45401.1|45447.7|45407.7|45447.7|45407.7|45441.1|45401.1|1
1649160140000|2022-04-05 12:02:20|45449.4|45409.4|45449.4|45409.4|45449.4|45409.4|45449.4|45409.4|0
1649160150000|2022-04-05 12:02:30|45447.7|45407.7|45452.7|45412.7|45452.7|45412.7|45447.7|45407.7|0
1649160160000|2022-04-05 12:02:40|45456|45416|45456|45416|45456|45416|45456|45416|1
1649160170000|2022-04-05 12:02:50|45457.7|45417.7|45457.7|45417.7|45457.7|45417.7|45456|45416|1
1649160180000|2022-04-05 12:03:00|45456|45416|45457.7|45417.7|45457.7|45417.7|45452.7|45412.7|1
1649160190000|2022-04-05 12:03:10|45456|45416|45457.7|45417.7|45457.7|45417.7|45456|45416|1
1649160200000|2022-04-05 12:03:20|||||||||1
1649160220000|2022-04-05 12:03:40|45456|45416|45457.7|45417.7|45457.7|45417.7|45456|45416|1
1649160230000|2022-04-05 12:03:50|45454.4|45414.4|45457.7|45417.7|45457.7|45417.7|45454.4|45414.4|1
1649160240000|2022-04-05 12:04:00|45474.3|45434.3|45477.7|45437.7|45477.7|45437.7|45474.3|45434.3|1
1649160260000|2022-04-05 12:04:20|45487.7|45447.7|45487.7|45447.7|45487.7|45447.7|45484.4|45444.4|1
1649160280000|2022-04-05 12:04:40|||||||||1
1649160290000|2022-04-05 12:04:50|45489.4|45449.4|45489.4|45449.4|45497.7|45457.7|45489.4|45449.4|1
1649160300000|2022-04-05 12:05:00|45492.7|45452.7|45489.4|45449.4|45492.7|45452.7|45489.4|45449.4|1
1649160310000|2022-04-05 12:05:10|45492.7|45452.7|45489.4|45449.4|45492.7|45452.7|45489.4|45449.4|1
1649160330000|2022-04-05 12:05:30|||||||||1
1649160340000|2022-04-05 12:05:40|45492.7|45452.7|45492.7|45452.7|45492.7|45452.7|45492.7|45452.7|1
1649160350000|2022-04-05 12:05:50|45489.4|45449.4|45489.4|45449.4|45492.7|45452.7|45489.4|45449.4|1
1649160360000|2022-04-05 12:06:00|||||||||1
1649160370000|2022-04-05 12:06:10|45492.7|45452.7|45492.7|45452.7|45492.7|45452.7|45492.7|45452.7|1
1649160380000|2022-04-05 12:06:20|45516.1|45476.1|45534.4|45494.4|45534.4|45494.4|45514.4|45474.4|10
1649160390000|2022-04-05 12:06:30|45509.4|45469.4|45511.1|45471.1|45514.4|45474.4|45509.4|45469.4|1
1649160400000|2022-04-05 12:06:40|45519.4|45479.4|45521.1|45481.1|45521.1|45481.1|45514.4|45474.4|27
1649160410000|2022-04-05 12:06:50|45516.1|45476.1|45529.4|45489.4|45529.4|45489.4|45516.1|45476.1|4
1649160420000|2022-04-05 12:07:00|45526.1|45486.1|45534.4|45494.4|45534.4|45494.4|45526.1|45486.1|0
1649160430000|2022-04-05 12:07:10|45531.1|45491.1|45526.1|45486.1|45531.1|45491.1|45526.1|45486.1|4
1649160440000|2022-04-05 12:07:20|45531.1|45491.1|45531.1|45491.1|45531.1|45491.1|45527.8|45487.8|26
1649160450000|2022-04-05 12:07:30|45536.1|45496.1|45536.1|45496.1|45536.1|45496.1|45536.1|45496.1|0
1649160460000|2022-04-05 12:07:40|45519.5|45479.5|45524.4|45484.4|45524.4|45484.4|45519.5|45479.5|1
1649160470000|2022-04-05 12:07:50|45517.8|45477.8|45517.8|45477.8|45521.1|45481.1|45517.8|45477.8|0
1649160480000|2022-04-05 12:08:00|45524.5|45484.5|45512.8|45472.8|45524.5|45484.5|45512.8|45472.8|2
1649160490000|2022-04-05 12:08:10|45514.5|45474.5|45536.1|45496.1|45536.1|45496.1|45512.8|45472.8|1
1649160500000|2022-04-05 12:08:20|45532.8|45492.8|45542.8|45502.8|45542.8|45502.8|45532.8|45492.8|1
1649160510000|2022-04-05 12:08:30|45544.5|45504.5|45549.5|45509.5|45562.8|45522.8|45544.5|45504.5|18
1649160540000|2022-04-05 12:09:00|45547.8|45507.8|45549.5|45509.5|45554.5|45514.5|45534.5|45494.5|5
1649160550000|2022-04-05 12:09:10|45554.5|45514.5|45554.5|45514.5|45554.5|45514.5|45554.5|45514.5|1
1649160560000|2022-04-05 12:09:20|45549.5|45509.5|45549.5|45509.5|45549.5|45509.5|45549.5|45509.5|2
1649160600000|2022-04-05 12:10:00|45557.8|45517.8|45557.8|45517.8|45564.5|45524.5|45554.5|45514.5|6
1649160610000|2022-04-05 12:10:10|45556.2|45516.2|45554.5|45514.5|45559.5|45519.5|45554.5|45514.5|4
1649160620000|2022-04-05 12:10:20|45557.9|45517.9|45557.8|45517.8|45577.8|45537.8|45554.5|45514.5|11
1649160630000|2022-04-05 12:10:30|45554.5|45514.5|45554.5|45514.5|45554.5|45514.5|45554.5|45514.5|0
1649160640000|2022-04-05 12:10:40|45562.8|45522.8|45554.5|45514.5|45562.8|45522.8|45554.5|45514.5|3
1649160650000|2022-04-05 12:10:50|45557.8|45517.8|45554.5|45514.5|45557.8|45517.8|45554.5|45514.5|1
1649160660000|2022-04-05 12:11:00|45549.5|45509.5|45549.5|45509.5|45549.5|45509.5|45549.5|45509.5|6
1649160670000|2022-04-05 12:11:10|45544.5|45504.5|45546.2|45506.2|45547.8|45507.8|45544.5|45504.5|6
1649160680000|2022-04-05 12:11:20|45549.5|45509.5|45549.5|45509.5|45549.5|45509.5|45549.5|45509.5|0
1649160690000|2022-04-05 12:11:30|45551.2|45511.2|45554.5|45514.5|45554.5|45514.5|45551.2|45511.2|0
1649160700000|2022-04-05 12:11:40|45549.5|45509.5|45541.2|45501.2|45554.5|45514.5|45534.5|45494.5|4
1649160710000|2022-04-05 12:11:50|45539.5|45499.5|45539.5|45499.5|45539.5|45499.5|45536.2|45496.2|0
1649160720000|2022-04-05 12:12:00|45544.5|45504.5|45534.4|45494.4|45547.9|45507.9|45531.2|45491.2|4
1649160730000|2022-04-05 12:12:10|45531.2|45491.2|45541.2|45501.2|45541.2|45501.2|45531.2|45491.2|0
1649160750000|2022-04-05 12:12:30|45541.1|45501.1|45541.1|45501.1|45541.1|45501.1|45541.1|45501.1|0
1649160760000|2022-04-05 12:12:40|45546.1|45506.1|45537.9|45497.9|45546.1|45506.1|45531.1|45491.1|11
1649160770000|2022-04-05 12:12:50|45544.6|45504.6|45539.4|45499.4|45544.6|45504.6|45539.4|45499.4|1
1649160780000|2022-04-05 12:13:00|45541.1|45501.1|45546.1|45506.1|45557.9|45517.9|45539.4|45499.4|2
1649160790000|2022-04-05 12:13:10|45551.1|45511.1|45552.8|45512.8|45556.1|45516.1|45546.1|45506.1|4
1649160800000|2022-04-05 12:13:20|45547.8|45507.8|45549.4|45509.4|45564.4|45524.4|45547.8|45507.8|5
1649160810000|2022-04-05 12:13:30|45546.1|45506.1|45552.8|45512.8|45552.8|45512.8|45546.1|45506.1|2
1649160820000|2022-04-05 12:13:40|45556.1|45516.1|45556.1|45516.1|45557.8|45517.8|45556.1|45516.1|0
1649160830000|2022-04-05 12:13:50|45557.8|45517.8|45572.8|45532.8|45572.8|45532.8|45557.8|45517.8|7
1649160840000|2022-04-05 12:14:00|45564.5|45524.5|45567.8|45527.8|45582.8|45542.8|45557.8|45517.8|10
1649160850000|2022-04-05 12:14:10|45571.1|45531.1|45567.8|45527.8|45571.1|45531.1|45552.8|45512.8|11
1649160860000|2022-04-05 12:14:20|45562.8|45522.8|45567.8|45527.8|45567.8|45527.8|45562.8|45522.8|0
1649160870000|2022-04-05 12:14:30|45572.8|45532.8|45577.8|45537.8|45577.8|45537.8|45572.8|45532.8|0
1649160880000|2022-04-05 12:14:40|45587.8|45547.8|45587.8|45547.8|45587.8|45547.8|45587.8|45547.8|0
1649160890000|2022-04-05 12:14:50|45584.5|45544.5|45582.8|45542.8|45584.5|45544.5|45582.8|45542.8|7
1649160910000|2022-04-05 12:15:10|45587.8|45547.8|45577.8|45537.8|45587.8|45547.8|45577.8|45537.8|6
1649160920000|2022-04-05 12:15:20|45581.1|45541.1|45582.8|45542.8|45582.8|45542.8|45577.8|45537.8|0
1649160930000|2022-04-05 12:15:30|45581.1|45541.1|45572.8|45532.8|45587.8|45547.8|45572.8|45532.8|1
1649160940000|2022-04-05 12:15:40|45567.8|45527.8|45572.8|45532.8|45572.8|45532.8|45567.8|45527.8|0
1649160950000|2022-04-05 12:15:50|45577.8|45537.8|45572.8|45532.8|45577.8|45537.8|45572.8|45532.8|0
1649160960000|2022-04-05 12:16:00|45571.1|45531.1|45582.8|45542.8|45582.8|45542.8|45569.5|45529.5|1
1649160970000|2022-04-05 12:16:10|45584.5|45544.5|45587.8|45547.8|45587.8|45547.8|45584.5|45544.5|1
1649160980000|2022-04-05 12:16:20|45577.8|45537.8|45577.8|45537.8|45582.8|45542.8|45577.8|45537.8|1
1649161010000|2022-04-05 12:16:50|45581.1|45541.1|45577.8|45537.8|45582.8|45542.8|45577.8|45537.8|0
1649161020000|2022-04-05 12:17:00|45579.5|45539.5|45582.8|45542.8|45582.8|45542.8|45577.8|45537.8|1
1649161030000|2022-04-05 12:17:10|45587.8|45547.8|45587.8|45547.8|45587.8|45547.8|45587.8|45547.8|3
1649161040000|2022-04-05 12:17:20|45572.8|45532.8|45572.8|45532.8|45572.8|45532.8|45572.8|45532.8|2
1649161050000|2022-04-05 12:17:30|45567.8|45527.8|45549.5|45509.5|45567.8|45527.8|45549.5|45509.5|2
1649161060000|2022-04-05 12:17:40|45552.8|45512.8|45542.8|45502.8|45552.8|45512.8|45532.8|45492.8|2
1649161080000|2022-04-05 12:18:00|45544.5|45504.5|45552.8|45512.8|45557.8|45517.8|45544.5|45504.5|1
1649161120000|2022-04-05 12:18:40|45567.8|45527.8|45569.5|45529.5|45571.2|45531.2|45567.8|45527.8|3
1649161130000|2022-04-05 12:18:50|45567.8|45527.8|45562.8|45522.8|45567.8|45527.8|45562.8|45522.8|2
1649161140000|2022-04-05 12:19:00|45566.1|45526.1|45562.8|45522.8|45566.1|45526.1|45562.8|45522.8|2
1649161150000|2022-04-05 12:19:10|45557.8|45517.8|45551.1|45511.1|45557.8|45517.8|45551.1|45511.1|4
1649161160000|2022-04-05 12:19:20|45547.8|45507.8|45552.8|45512.8|45552.8|45512.8|45547.8|45507.8|2
1649161170000|2022-04-05 12:19:30|45554.5|45514.5|45557.8|45517.8|45557.8|45517.8|45554.5|45514.5|0
1649161180000|2022-04-05 12:19:40|45561.1|45521.1|45567.8|45527.8|45567.8|45527.8|45561.1|45521.1|1
1649161190000|2022-04-05 12:19:50|45562.7|45522.7|45552.8|45512.8|45562.7|45522.7|45552.8|45512.8|1
1649161200000|2022-04-05 12:20:00|45559.5|45519.5|45567.8|45527.8|45567.8|45527.8|45559.5|45519.5|2
1649161220000|2022-04-05 12:20:20|45572.8|45532.8|45562.8|45522.8|45572.8|45532.8|45562.8|45522.8|2
1649161230000|2022-04-05 12:20:30|45557.8|45517.8|45557.8|45517.8|45557.8|45517.8|45557.8|45517.8|0
1649161240000|2022-04-05 12:20:40|45559.5|45519.5|45562.8|45522.8|45562.8|45522.8|45559.5|45519.5|0
1649161250000|2022-04-05 12:20:50|45567.8|45527.8|45567.8|45527.8|45567.8|45527.8|45567.8|45527.8|0
1649161270000|2022-04-05 12:21:10|||||||||3
1649161280000|2022-04-05 12:21:20|45582.8|45542.8|45562.8|45522.8|45582.8|45542.8|45562.8|45522.8|10
1649161290000|2022-04-05 12:21:30|45557.8|45517.8|45557.8|45517.8|45557.8|45517.8|45557.8|45517.8|1
1649161300000|2022-04-05 12:21:40|45559.5|45519.5|45562.8|45522.8|45562.8|45522.8|45557.8|45517.8|0
1649161320000|2022-04-05 12:22:00|45564.5|45524.5|45567.8|45527.8|45567.8|45527.8|45564.5|45524.5|2
1649161370000|2022-04-05 12:22:50|45569.5|45529.5|45571.2|45531.2|45577.8|45537.8|45567.8|45527.8|6
1649161380000|2022-04-05 12:23:00|45591.1|45551.1|45581.2|45541.2|45591.1|45551.1|45577.8|45537.8|13
1649161390000|2022-04-05 12:23:10|45591.1|45551.1|45587.8|45547.8|45602.8|45562.8|45587.8|45547.8|6
1649161400000|2022-04-05 12:23:20|45592.8|45552.8|45591.1|45551.1|45592.8|45552.8|45587.8|45547.8|4
1649161410000|2022-04-05 12:23:30|45581.2|45541.2|45579.5|45539.5|45581.2|45541.2|45577.8|45537.8|3
1649161420000|2022-04-05 12:23:40|45577.8|45537.8|45582.8|45542.8|45582.8|45542.8|45577.8|45537.8|1
1649161440000|2022-04-05 12:24:00|45582.7|45542.7|45587.7|45547.7|45587.7|45547.7|45582.7|45542.7|0
1649161450000|2022-04-05 12:24:10|||||||||2
1649161460000|2022-04-05 12:24:20|45596|45556|45602.7|45562.7|45602.7|45562.7|45596|45556|0
1649161470000|2022-04-05 12:24:30|45606|45566|45607.7|45567.7|45612.7|45572.7|45602.7|45562.7|3
1649161480000|2022-04-05 12:24:40|45612.7|45572.7|45616|45576|45616|45576|45611|45571|16
1649161490000|2022-04-05 12:24:50|45612.7|45572.7|45612.7|45572.7|45616|45576|45612.7|45572.7|0
1649161500000|2022-04-05 12:25:00|45616|45576|45616|45576|45616|45576|45612.7|45572.7|1
1649161510000|2022-04-05 12:25:10|45612.7|45572.7|45616|45576|45616|45576|45612.7|45572.7|0
1649161520000|2022-04-05 12:25:20|45611|45571|45621|45581|45621|45581|45611|45571|1
1649161530000|2022-04-05 12:25:30|45631|45591|45632.7|45592.7|45634.4|45594.4|45631|45591|3
1649161540000|2022-04-05 12:25:40|45631|45591|45631|45591|45631|45591|45631|45591|0
1649161550000|2022-04-05 12:25:50|45636|45596|45636|45596|45636|45596|45632.7|45592.7|1
1649161560000|2022-04-05 12:26:00|45632.7|45592.7|45629.3|45589.3|45636|45596|45626|45586|18
1649161570000|2022-04-05 12:26:10|45612.7|45572.7|45616|45576|45616|45576|45612.7|45572.7|0
1649161580000|2022-04-05 12:26:20|45612.7|45572.7|45616|45576|45616|45576|45612.7|45572.7|0
1649161590000|2022-04-05 12:26:30|45612.7|45572.7|45606|45566|45612.7|45572.7|45601|45561|3
1649161600000|2022-04-05 12:26:40|45602.7|45562.7|45601|45561|45602.7|45562.7|45601|45561|1
1649161610000|2022-04-05 12:26:50|45597.7|45557.7|45596|45556|45599.3|45559.3|45594.3|45554.3|2
1649161620000|2022-04-05 12:27:00|45597.7|45557.7|45596|45556|45607.7|45567.7|45596|45556|14
1649161630000|2022-04-05 12:27:10|45597.7|45557.7|45609.3|45569.3|45609.3|45569.3|45597.7|45557.7|7
1649161640000|2022-04-05 12:27:20|45606|45566|45602.7|45562.7|45606|45566|45602.7|45562.7|0
1649161650000|2022-04-05 12:27:30|45606|45566|45612.7|45572.7|45612.7|45572.7|45606|45566|0
1649161670000|2022-04-05 12:27:50|45616|45576|45622.7|45582.7|45622.7|45582.7|45616|45576|10
1649161680000|2022-04-05 12:28:00|45621|45581|45621|45581|45621|45581|45621|45581|0
1649161720000|2022-04-05 12:28:40|45612.7|45572.7|45621|45581|45621|45581|45612.7|45572.7|2
1649161730000|2022-04-05 12:28:50|45622.7|45582.7|45622.7|45582.7|45622.7|45582.7|45622.7|45582.7|0
1649161740000|2022-04-05 12:29:00|45624.4|45584.4|45622.7|45582.7|45624.4|45584.4|45612.7|45572.7|1
1649161750000|2022-04-05 12:29:10|45617.7|45577.7|45602.7|45562.7|45624.4|45584.4|45602.7|45562.7|5
1649161760000|2022-04-05 12:29:20|45606|45566|45602.7|45562.7|45606|45566|45602.7|45562.7|1
1649161770000|2022-04-05 12:29:30|45601|45561|45601|45561|45601|45561|45596|45556|4
1649161780000|2022-04-05 12:29:40|45606|45566|45606|45566|45606|45566|45606|45566|4
1649161790000|2022-04-05 12:29:50|45607.7|45567.7|45612.7|45572.7|45612.8|45572.8|45606|45566|11
1649161800000|2022-04-05 12:30:00|45611|45571|45602.7|45562.7|45611|45571|45601|45561|3
1649161820000|2022-04-05 12:30:20|45607.7|45567.7|45612.7|45572.7|45612.7|45572.7|45607.7|45567.7|0
1649161830000|2022-04-05 12:30:30|45614.4|45574.4|45606|45566|45614.4|45574.4|45606|45566|1
1649161840000|2022-04-05 12:30:40|45602.7|45562.7|45602.7|45562.7|45606|45566|45602.7|45562.7|0
1649161850000|2022-04-05 12:30:50|45604.4|45564.4|45602.7|45562.7|45612.7|45572.7|45602.7|45562.7|1
1649161860000|2022-04-05 12:31:00|45606|45566|45602.7|45562.7|45606|45566|45602.7|45562.7|0
1649161870000|2022-04-05 12:31:10|45601|45561|45599.4|45559.4|45602.7|45562.7|45597.7|45557.7|1
1649161890000|2022-04-05 12:31:30|45601.1|45561.1|45599.4|45559.4|45601.1|45561.1|45599.4|45559.4|1
1649161900000|2022-04-05 12:31:40|45602.7|45562.7|45602.7|45562.7|45602.7|45562.7|45601|45561|0
1649161920000|2022-04-05 12:32:00|45604.4|45564.4|45612.7|45572.7|45612.7|45572.7|45604.4|45564.4|3
1649161930000|2022-04-05 12:32:10|45616|45576|45612.7|45572.7|45616|45576|45612.7|45572.7|0
1649161950000|2022-04-05 12:32:30|45611|45571|45611|45571|45611|45571|45611|45571|0
1649161960000|2022-04-05 12:32:40|45616|45576|45607.7|45567.7|45616|45576|45607.7|45567.7|1
1649161970000|2022-04-05 12:32:50|45611|45571|45612.7|45572.7|45617.7|45577.7|45611|45571|1
1649161980000|2022-04-05 12:33:00|45607.7|45567.7|45612.7|45572.7|45612.7|45572.7|45607.7|45567.7|0
1649162000000|2022-04-05 12:33:20|45614.4|45574.4|45612.7|45572.7|45614.4|45574.4|45607.7|45567.7|2
1649162010000|2022-04-05 12:33:30|45622.7|45582.7|45596|45556|45622.7|45582.7|45596|45556|11
1649162020000|2022-04-05 12:33:40|45599.3|45559.3|45599.3|45559.3|45599.3|45559.3|45599.3|45559.3|0
1649162030000|2022-04-05 12:33:50|45601|45561|45596|45556|45602.7|45562.7|45596|45556|1
1649162040000|2022-04-05 12:34:00|45599.2|45559.2|45599.2|45559.2|45599.2|45559.2|45596|45556|0
1649162060000|2022-04-05 12:34:20|45601|45561|45599.2|45559.2|45602.7|45562.7|45599.2|45559.2|1
1649162070000|2022-04-05 12:34:30|45595.9|45555.9|45600.9|45560.9|45600.9|45560.9|45595.9|45555.9|0
1649162080000|2022-04-05 12:34:40|45604.2|45564.2|45609.2|45569.2|45610.9|45570.9|45604.2|45564.2|1
1649162090000|2022-04-05 12:34:50|45610.9|45570.9|45594.2|45554.2|45612.5|45572.5|45594.2|45554.2|4
1649162100000|2022-04-05 12:35:00|||||||||1
1649162160000|2022-04-05 12:36:00|||||||||2
1649162190000|2022-04-05 12:36:30|||||||||1
1649162200000|2022-04-05 12:36:40|||||||||1
1649162210000|2022-04-05 12:36:50|||||||||4
1649162240000|2022-04-05 12:37:20|||||||||1
1649162270000|2022-04-05 12:37:50|||||||||1
1649162280000|2022-04-05 12:38:00|||||||||2
1649162300000|2022-04-05 12:38:20|||||||||1
1649162330000|2022-04-05 12:38:50|||||||||2
1649162360000|2022-04-05 12:39:20|||||||||1
1649162370000|2022-04-05 12:39:30|||||||||4
1649162380000|2022-04-05 12:39:40|||||||||1
1649162400000|2022-04-05 12:40:00|||||||||7
1649162410000|2022-04-05 12:40:10|||||||||1
1649162420000|2022-04-05 12:40:20|||||||||2
1649162430000|2022-04-05 12:40:30|45609.2|45569.2|45610.9|45570.9|45610.9|45570.9|45609.2|45569.2|2
1649162460000|2022-04-05 12:41:00|45614.2|45574.2|45610.9|45570.9|45614.2|45574.2|45610.9|45570.9|2
1649162470000|2022-04-05 12:41:10|45614.2|45574.2|45640.9|45600.9|45640.9|45600.9|45614.2|45574.2|36
1649162480000|2022-04-05 12:41:20|45642.6|45602.6|45647.6|45607.6|45647.6|45607.6|45642.6|45602.6|2
1649162490000|2022-04-05 12:41:30|||||||||1
1649162500000|2022-04-05 12:41:40|45667.6|45627.6|45669.3|45629.3|45669.3|45629.3|45652.6|45612.6|29
1649162510000|2022-04-05 12:41:50|45671|45631|45712.6|45672.6|45712.6|45672.6|45671|45631|27
1649162520000|2022-04-05 12:42:00|45715.9|45675.9|45712.6|45672.6|45722.6|45682.6|45712.6|45672.6|4
1649162530000|2022-04-05 12:42:10|45707.6|45667.6|45702.6|45662.6|45712.6|45672.6|45702.6|45662.6|2
1649162550000|2022-04-05 12:42:30|45682.6|45642.6|45679.2|45639.2|45682.6|45642.6|45675.9|45635.9|13
1649162560000|2022-04-05 12:42:40|45675.9|45635.9|45665.9|45625.9|45675.9|45635.9|45665.9|45625.9|0
1649162580000|2022-04-05 12:43:00|45669.2|45629.2|45669.2|45629.2|45669.2|45629.2|45669.2|45629.2|1
1649162590000|2022-04-05 12:43:10|45662.6|45622.6|45662.6|45622.6|45665.9|45625.9|45662.6|45622.6|0
1649162600000|2022-04-05 12:43:20|45665.9|45625.9|45665.9|45625.9|45669.2|45629.2|45660.9|45620.9|1
1649162610000|2022-04-05 12:43:30|45669.2|45629.2|45665.9|45625.9|45670.9|45630.9|45665.9|45625.9|21
1649162620000|2022-04-05 12:43:40|45669.2|45629.2|45669.2|45629.2|45669.2|45629.2|45665.9|45625.9|0
1649162630000|2022-04-05 12:43:50|45665.9|45625.9|45670.9|45630.9|45670.9|45630.9|45662.6|45622.6|1
1649162640000|2022-04-05 12:44:00|45679.2|45639.2|45680.9|45640.9|45680.9|45640.9|45679.2|45639.2|0
1649162650000|2022-04-05 12:44:10|45682.6|45642.6|45672.6|45632.6|45682.6|45642.6|45672.6|45632.6|2
1649162660000|2022-04-05 12:44:20|45675.9|45635.9|45662.6|45622.6|45675.9|45635.9|45662.6|45622.6|7
1649162670000|2022-04-05 12:44:30|45664.3|45624.3|45667.6|45627.6|45667.6|45627.6|45664.3|45624.3|0
1649162680000|2022-04-05 12:44:40|45665.9|45625.9|45665.9|45625.9|45665.9|45625.9|45665.9|45625.9|5
1649162690000|2022-04-05 12:44:50|45662.4|45622.4|45659.1|45619.1|45662.4|45622.4|45659.1|45619.1|2
1649165400000|2022-04-05 13:30:00|45735.4|45695.4|45708.7|45668.7|45735.4|45695.4|45697.1|45657.1|304
1649165410000|2022-04-05 13:30:10|45710.4|45670.4|45610.4|45570.4|45710.4|45670.4|45600.4|45560.4|67
1649165420000|2022-04-05 13:30:20|45613.7|45573.7|45605.4|45565.4|45625.4|45585.4|45605.4|45565.4|40
1649165430000|2022-04-05 13:30:30|45602.1|45562.1|45593.8|45553.8|45603.8|45563.8|45590.5|45550.5|37
1649165440000|2022-04-05 13:30:40|45595.5|45555.5|45552.1|45512.1|45608.8|45568.8|45538.8|45498.8|34
1649165450000|2022-04-05 13:30:50|45542.1|45502.1|45502.1|45462.1|45542.1|45502.1|45502.1|45462.1|6
1649165460000|2022-04-05 13:31:00|45507.1|45467.1|45482.1|45442.1|45512.1|45472.1|45470.4|45430.4|26
1649165470000|2022-04-05 13:31:10|45490.4|45450.4|45532.1|45492.1|45535.4|45495.4|45490.4|45450.4|30
1649165480000|2022-04-05 13:31:20|45533.8|45493.8|45473.8|45433.8|45533.8|45493.8|45473.8|45433.8|13
1649165490000|2022-04-05 13:31:30|45465.4|45425.4|45503.8|45463.8|45503.8|45463.8|45455.5|45415.5|21
1649165500000|2022-04-05 13:31:40|45513.8|45473.8|45562.1|45522.1|45562.1|45522.1|45513.8|45473.8|12
1649165510000|2022-04-05 13:31:50|45558.8|45518.8|45592.2|45552.2|45602.2|45562.2|45558.8|45518.8|53
1649165520000|2022-04-05 13:32:00|45595.5|45555.5|45655.5|45615.5|45665.5|45625.5|45593.8|45553.8|44
1649165530000|2022-04-05 13:32:10|45650.5|45610.5|45645.5|45605.5|45655.5|45615.5|45635.5|45595.5|15
1649165540000|2022-04-05 13:32:20|45635.5|45595.5|45622.1|45582.1|45635.5|45595.5|45612.1|45572.1|9
1649165550000|2022-04-05 13:32:30|45618.8|45578.8|45648.8|45608.8|45648.8|45608.8|45612.1|45572.1|6
1649165560000|2022-04-05 13:32:40|45655.5|45615.5|45822.2|45782.2|45828.9|45788.9|45655.5|45615.5|72
1649165570000|2022-04-05 13:32:50|45818.9|45778.9|45817.2|45777.2|45858.9|45818.9|45813.9|45773.9|50
1649165580000|2022-04-05 13:33:00|45812.2|45772.2|45822.2|45782.2|45838.9|45798.9|45788.9|45748.9|21
1649165590000|2022-04-05 13:33:10|45823.9|45783.9|45843.9|45803.9|45848.9|45808.9|45798.9|45758.9|25
1649165600000|2022-04-05 13:33:20|45850.6|45810.6|45859|45819|45882.3|45842.3|45847.3|45807.3|16
1649165610000|2022-04-05 13:33:30|45870.6|45830.6|45793.9|45753.9|45872.3|45832.3|45778.9|45738.9|22
1649165620000|2022-04-05 13:33:40|45788.9|45748.9|45748.9|45708.9|45788.9|45748.9|45748.9|45708.9|9
1649165630000|2022-04-05 13:33:50|45745.5|45705.5|45767.2|45727.2|45768.9|45728.9|45728.9|45688.9|7
1649165640000|2022-04-05 13:34:00|45768.9|45728.9|45773.9|45733.9|45798.9|45758.9|45748.9|45708.9|18
1649165650000|2022-04-05 13:34:10|45775.6|45735.6|45830.6|45790.6|45832.3|45792.3|45775.6|45735.6|51
1649165660000|2022-04-05 13:34:20|45832.3|45792.3|45842.3|45802.3|45847.3|45807.3|45829|45789|29
1649165670000|2022-04-05 13:34:30|45847.3|45807.3|45947.3|45907.3|45950.7|45910.7|45847.3|45807.3|55
1649165680000|2022-04-05 13:34:40|45944|45904|45984|45944|46005.7|45965.7|45942.4|45902.4|45
1649165690000|2022-04-05 13:34:50|45975.7|45935.7|45975.7|45935.7|46005.7|45965.7|45970.7|45930.7|30
1649165700000|2022-04-05 13:35:00|45977.4|45937.4|46062.4|46022.4|46087.4|46047.4|45975.7|45935.7|129
1649165710000|2022-04-05 13:35:10|46057.4|46017.4|46019.1|45979.1|46057.4|46017.4|46007.4|45967.4|71
1649165720000|2022-04-05 13:35:20|46020.8|45980.8|46039|45999|46055.7|46015.7|46002.4|45962.4|30
1649165730000|2022-04-05 13:35:30|46035.7|45995.7|46015.7|45975.7|46062.4|46022.4|46005.7|45965.7|33
1649165740000|2022-04-05 13:35:40|45999.1|45959.1|45989.1|45949.1|46019.1|45979.1|45989.1|45949.1|23
1649165750000|2022-04-05 13:35:50|46009.1|45969.1|46069.1|46029.1|46079.1|46039.1|46005.8|45965.8|25
1649165760000|2022-04-05 13:36:00|46067.4|46027.4|46094.1|46054.1|46127.4|46087.4|46060.7|46020.7|58
1649165770000|2022-04-05 13:36:10|46089.1|46049.1|46059.1|46019.1|46109.1|46069.1|46047.5|46007.5|55
1649165780000|2022-04-05 13:36:20|46064.1|46024.1|46019.1|45979.1|46089.1|46049.1|46000.8|45960.8|24
1649165790000|2022-04-05 13:36:30|46017.4|45977.4|46035.8|45995.8|46049.1|46009.1|46017.4|45977.4|16
1649165800000|2022-04-05 13:36:40|46037.4|45997.4|46019.1|45979.1|46037.4|45997.4|45994.1|45954.1|27
1649165810000|2022-04-05 13:36:50|46025.8|45985.8|46019.1|45979.1|46044.1|46004.1|46019.1|45979.1|16
1649165820000|2022-04-05 13:37:00|46017.4|45977.4|46049.1|46009.1|46057.4|46017.4|46009.1|45969.1|22
1649165830000|2022-04-05 13:37:10|46044.1|46004.1|46019.1|45979.1|46059.1|46019.1|46017.4|45977.4|84
1649165840000|2022-04-05 13:37:20|46017.4|45977.4|45997.4|45957.4|46039.1|45999.1|45992.4|45952.4|6
1649165850000|2022-04-05 13:37:30|45999.1|45959.1|45989.1|45949.1|46009.1|45969.1|45987.4|45947.4|5
1649165860000|2022-04-05 13:37:40|45987.4|45947.4|45967.4|45927.4|46009.1|45969.1|45967.4|45927.4|24
1649165870000|2022-04-05 13:37:50|45979.1|45939.1|45989.1|45949.1|45999.1|45959.1|45979.1|45939.1|8
1649165880000|2022-04-05 13:38:00|45990.8|45950.8|45989.1|45949.1|46004.1|45964.1|45984.1|45944.1|29
1649165890000|2022-04-05 13:38:10|45990.8|45950.8|45950.7|45910.7|45994.1|45954.1|45950.7|45910.7|10
1649165900000|2022-04-05 13:38:20|45962.4|45922.4|45965.7|45925.7|45970.7|45930.7|45960.7|45920.7|5
1649165910000|2022-04-05 13:38:30|45959.1|45919.1|45930.7|45890.7|45962.4|45922.4|45925.7|45885.7|9
1649165920000|2022-04-05 13:38:40|45934|45894|45989.1|45949.1|45989.1|45949.1|45930.7|45890.7|12
1649165930000|2022-04-05 13:38:50|45985.8|45945.8|45969.1|45929.1|45985.8|45945.8|45969.1|45929.1|10
1649165940000|2022-04-05 13:39:00|45965.7|45925.7|46029.1|45989.1|46040.8|46000.8|45965.7|45925.7|12
1649165950000|2022-04-05 13:39:10|46039.1|45999.1|46049.1|46009.1|46059.1|46019.1|46029.1|45989.1|14
1649165960000|2022-04-05 13:39:20|46047.4|46007.4|46039.1|45999.1|46077.4|46037.4|46039.1|45999.1|11
1649165970000|2022-04-05 13:39:30|46029.1|45989.1|46029.1|45989.1|46049.1|46009.1|46029.1|45989.1|17
1649165980000|2022-04-05 13:39:40|46032.4|45992.4|45985.6|45945.6|46039.1|45999.1|45985.6|45945.6|7
1649165990000|2022-04-05 13:39:50|45980.6|45940.6|45965.6|45925.6|45985.6|45945.6|45965.6|45925.6|2
1649166000000|2022-04-05 13:40:00|45977.2|45937.2|46005.6|45965.6|46010.6|45970.6|45975.6|45935.6|14
1649166010000|2022-04-05 13:40:10|46008.9|45968.9|46039|45999|46054|46014|46008.9|45968.9|19
1649166020000|2022-04-05 13:40:20|46040.7|46000.7|46024|45984|46049|46009|46024|45984|12
1649166030000|2022-04-05 13:40:30|46017.4|45977.4|46019|45979|46024|45984|46005.7|45965.7|5
1649166040000|2022-04-05 13:40:40|46039|45999|45995.6|45955.6|46039|45999|45994|45954|12
1649166050000|2022-04-05 13:40:50|45992.3|45952.3|45992.3|45952.3|45999|45959|45979|45939|16
1649166060000|2022-04-05 13:41:00|45989|45949|45987.3|45947.3|46002.3|45962.3|45979|45939|7
1649166070000|2022-04-05 13:41:10|45982.3|45942.3|45959|45919|45982.3|45942.3|45959|45919|1
1649166080000|2022-04-05 13:41:20|45967.3|45927.3|45947.3|45907.3|45972.3|45932.3|45947.3|45907.3|9
1649166090000|2022-04-05 13:41:30|45955.6|45915.6|45935.6|45895.6|45955.6|45915.6|45933.9|45893.9|6
1649166100000|2022-04-05 13:41:40|45932.3|45892.3|45978.9|45938.9|45995.6|45955.6|45932.3|45892.3|4
1649166110000|2022-04-05 13:41:50|45982.2|45942.2|45975.6|45935.6|45985.6|45945.6|45975.6|45935.6|1
1649166120000|2022-04-05 13:42:00|45985.6|45945.6|45998.9|45958.9|46000.6|45960.6|45975.6|45935.6|7
1649166130000|2022-04-05 13:42:10|46000.6|45960.6|46000.6|45960.6|46012.3|45972.3|45998.9|45958.9|44
1649166140000|2022-04-05 13:42:20|46003.9|45963.9|45977.3|45937.3|46014|45974|45965.7|45925.7|25
1649166150000|2022-04-05 13:42:30|45979|45939|45992.3|45952.3|45992.3|45952.3|45969|45929|1
1649166160000|2022-04-05 13:42:40|45989|45949|46004|45964|46014|45974|45989|45949|10
1649166170000|2022-04-05 13:42:50|46012.3|45972.3|46012.3|45972.3|46029|45989|46009|45969|42
1649166180000|2022-04-05 13:43:00|46009|45969|46027.3|45987.3|46034|45994|46009|45969|4
1649166190000|2022-04-05 13:43:10|46029|45989|45999|45959|46029|45989|45999|45959|3
1649166200000|2022-04-05 13:43:20|46002.3|45962.3|46009|45969|46032.3|45992.3|46002.3|45962.3|5
1649166210000|2022-04-05 13:43:30|46019|45979|45989|45949|46019|45979|45989|45949|5
1649166220000|2022-04-05 13:43:40|45990.7|45950.7|45989|45949|45992.3|45952.3|45969|45929|7
1649166230000|2022-04-05 13:43:50|45982.3|45942.3|45992.3|45952.3|45992.3|45952.3|45979|45939|3
1649166240000|2022-04-05 13:44:00|45994|45954|45999|45959|46022.3|45982.3|45994|45954|27
1649166250000|2022-04-05 13:44:10|45995.7|45955.7|45995.6|45955.6|45999|45959|45985.6|45945.6|2
1649166260000|2022-04-05 13:44:20|45993.9|45953.9|45975.6|45935.6|45995.6|45955.6|45975.6|45935.6|10
1649166270000|2022-04-05 13:44:30|45990.6|45950.6|45985.6|45945.6|45998.9|45958.9|45985.6|45945.6|2
1649166280000|2022-04-05 13:44:40|45982.2|45942.2|45985.6|45945.6|45992.2|45952.2|45975.6|45935.6|2
1649166290000|2022-04-05 13:44:50|45970.6|45930.6|45963.9|45923.9|45975.6|45935.6|45963.9|45923.9|7
1649166300000|2022-04-05 13:45:00|45983.9|45943.9|45993.9|45953.9|46018.9|45978.9|45983.9|45943.9|17
1649166310000|2022-04-05 13:45:10|45982.2|45942.2|45965.6|45925.6|45992.2|45952.2|45965.6|45925.6|14
1649166320000|2022-04-05 13:45:20|45972.2|45932.2|45950.6|45910.6|45983.9|45943.9|45950.6|45910.6|23
1649166330000|2022-04-05 13:45:30|45945.6|45905.6|45955.6|45915.6|45962.3|45922.3|45927.3|45887.3|22
1649166340000|2022-04-05 13:45:40|45960.6|45920.6|45983.9|45943.9|45993.9|45953.9|45955.6|45915.6|14
1649166350000|2022-04-05 13:45:50|45977.3|45937.3|45985.6|45945.6|45993.9|45953.9|45970.6|45930.6|15
1649166360000|2022-04-05 13:46:00|45957.2|45917.2|45985.6|45945.6|45985.6|45945.6|45945.6|45905.6|34
1649166370000|2022-04-05 13:46:10|45988.9|45948.9|45999|45959|45999|45959|45977.3|45937.3|17
1649166380000|2022-04-05 13:46:20|46007.3|45967.3|46019|45979|46019|45979|46004|45964|12
1649166390000|2022-04-05 13:46:30|46007.4|45967.4|46009|45969|46017.3|45977.3|45990.7|45950.7|16
1649166400000|2022-04-05 13:46:40|46017.3|45977.3|46024|45984|46024|45984|46005.6|45965.6|24
1649166410000|2022-04-05 13:46:50|46022.3|45982.3|46019|45979|46024|45984|46019|45979|12
1649166420000|2022-04-05 13:47:00|46017.3|45977.3|46024|45984|46024|45984|46017.3|45977.3|17
1649166430000|2022-04-05 13:47:10|46047.3|46007.3|45995.6|45955.6|46047.3|46007.3|45994|45954|10
1649166440000|2022-04-05 13:47:20|45987.3|45947.3|45985.6|45945.6|45995.6|45955.6|45985.6|45945.6|18
1649166450000|2022-04-05 13:47:30|45983.9|45943.9|45990.5|45950.5|45990.5|45950.5|45975.6|45935.6|2
1649166460000|2022-04-05 13:47:40|45983.9|45943.9|45973.9|45933.9|45983.9|45943.9|45973.9|45933.9|5
1649166470000|2022-04-05 13:47:50|45993.9|45953.9|45982.2|45942.2|45993.9|45953.9|45973.9|45933.9|10
1649166480000|2022-04-05 13:48:00|45987.2|45947.2|45958.9|45918.9|46007.2|45967.2|45955.6|45915.6|15
1649166490000|2022-04-05 13:48:10|45968.9|45928.9|45962.2|45922.2|45968.9|45928.9|45937.2|45897.2|40
1649166500000|2022-04-05 13:48:20|45965.6|45925.6|45997.2|45957.2|45997.2|45957.2|45965.6|45925.6|7
1649166510000|2022-04-05 13:48:30|46000.5|45960.5|46002.2|45962.2|46002.2|45962.2|45992.2|45952.2|8
1649166520000|2022-04-05 13:48:40|46000.5|45960.5|46012.2|45972.2|46027.2|45987.2|46000.5|45960.5|15
1649166530000|2022-04-05 13:48:50|46010.5|45970.5|46015.5|45975.5|46017.2|45977.2|46010.5|45970.5|3
1649166540000|2022-04-05 13:49:00|46007.2|45967.2|46032.2|45992.2|46032.2|45992.2|46007.2|45967.2|7
1649166550000|2022-04-05 13:49:10|46028.9|45988.9|46012.2|45972.2|46030.5|45990.5|46012.2|45972.2|7
1649166570000|2022-04-05 13:49:30|46008.9|45968.9|46012.2|45972.2|46012.2|45972.2|46007.2|45967.2|3
1649166580000|2022-04-05 13:49:40|46013.9|45973.9|46017.2|45977.2|46020.5|45980.5|46012.2|45972.2|5
1649166590000|2022-04-05 13:49:50|46032.2|45992.2|46045.6|46005.6|46045.6|46005.6|46032.2|45992.2|20
1649166600000|2022-04-05 13:50:00|46050.6|46010.6|46067.2|46027.2|46088.9|46048.9|46050.6|46010.6|43
1649166610000|2022-04-05 13:50:10|46058.9|46018.9|46058.9|46018.9|46068.9|46028.9|46057.2|46017.2|5
1649166620000|2022-04-05 13:50:20|46057.2|46017.2|46017.2|45977.2|46057.2|46017.2|46012.2|45972.2|10
1649166630000|2022-04-05 13:50:30|46015.5|45975.5|46005.5|45965.5|46015.5|45975.5|46002.2|45962.2|3
1649166640000|2022-04-05 13:50:40|46002.2|45962.2|46010.5|45970.5|46015.5|45975.5|45998.9|45958.9|1
1649166650000|2022-04-05 13:50:50|46013.8|45973.8|45963.8|45923.8|46013.8|45973.8|45963.8|45923.8|70
1649166660000|2022-04-05 13:51:00|45995.5|45955.5|45995.5|45955.5|46013.8|45973.8|45995.5|45955.5|11
1649166670000|2022-04-05 13:51:10|46003.8|45963.8|45985.5|45945.5|46003.8|45963.8|45985.5|45945.5|3
1649166680000|2022-04-05 13:51:20|45987.2|45947.2|46045.5|46005.5|46045.5|46005.5|45987.2|45947.2|11
1649166690000|2022-04-05 13:51:30|46040.5|46000.5|46025.5|45985.5|46040.5|46000.5|46015.5|45975.5|12
1649166700000|2022-04-05 13:51:40|46022.1|45982.1|46015.5|45975.5|46037.1|45997.1|46015.5|45975.5|3
1649166710000|2022-04-05 13:51:50|46013.8|45973.8|46013.8|45973.8|46018.8|45978.8|46013.8|45973.8|0
1649166720000|2022-04-05 13:52:00|46017.1|45977.1|46018.8|45978.8|46020.5|45980.5|46010.5|45970.5|4
1649166730000|2022-04-05 13:52:10|46015.5|45975.5|46005.5|45965.5|46015.5|45975.5|46000.5|45960.5|13
1649166740000|2022-04-05 13:52:20|46008.8|45968.8|46025.5|45985.5|46025.5|45985.5|46008.8|45968.8|2
1649166750000|2022-04-05 13:52:30|46027.2|45987.2|46030.5|45990.5|46030.5|45990.5|46025.5|45985.5|9
1649166760000|2022-04-05 13:52:40|46035.5|45995.5|46040.5|46000.5|46063.8|46023.8|46035.5|45995.5|12
1649166770000|2022-04-05 13:52:50|46037.2|45997.2|46035.5|45995.5|46037.2|45997.2|46035.5|45995.5|1
1649166780000|2022-04-05 13:53:00|46033.8|45993.8|46025.5|45985.5|46035.5|45995.5|46023.8|45983.8|10
1649166790000|2022-04-05 13:53:10|46027.2|45987.2|46030.5|45990.5|46030.5|45990.5|46027.2|45987.2|6
1649166800000|2022-04-05 13:53:20|46040.5|46000.5|46045.5|46005.5|46070.5|46030.5|46025.5|45985.5|16
1649166810000|2022-04-05 13:53:30|46043.8|46003.8|46030.5|45990.5|46043.8|46003.8|46030.5|45990.5|13
1649166820000|2022-04-05 13:53:40|46025.5|45985.5|46038.8|45998.8|46038.8|45998.8|46025.5|45985.5|3
1649166830000|2022-04-05 13:53:50|46013.8|45973.8|46010.5|45970.5|46013.8|45973.8|45998.9|45958.9|6
1649166840000|2022-04-05 13:54:00|46017.2|45977.2|46023.8|45983.8|46035.5|45995.5|46017.2|45977.2|21
1649166850000|2022-04-05 13:54:10|46025.5|45985.5|46003.8|45963.8|46025.5|45985.5|46003.8|45963.8|9
1649166860000|2022-04-05 13:54:20|46012.1|45972.1|46002.1|45962.1|46015.5|45975.5|45998.8|45958.8|5
1649166870000|2022-04-05 13:54:30|46010.4|45970.4|46012.1|45972.1|46015.4|45975.4|46010.4|45970.4|6
1649166880000|2022-04-05 13:54:40|46015.4|45975.4|45982.1|45942.1|46020.4|45980.4|45977.1|45937.1|8
1649166890000|2022-04-05 13:54:50|45985.4|45945.4|45978.7|45938.7|45988.7|45948.7|45978.7|45938.7|13
1649166900000|2022-04-05 13:55:00|45982.1|45942.1|45997.1|45957.1|45998.7|45958.7|45982.1|45942.1|6
1649166910000|2022-04-05 13:55:10|45995.4|45955.4|45972.1|45932.1|45995.4|45955.4|45972.1|45932.1|7
1649166920000|2022-04-05 13:55:20|45975.4|45935.4|45948.7|45908.7|45975.4|45935.4|45945.4|45905.4|9
1649166930000|2022-04-05 13:55:30|45950.4|45910.4|45948.7|45908.7|45958.7|45918.7|45948.7|45908.7|2
1649166940000|2022-04-05 13:55:40|45950.4|45910.4|45950.4|45910.4|45970.4|45930.4|45950.4|45910.4|8
1649166950000|2022-04-05 13:55:50|45948.7|45908.7|45945.4|45905.4|45948.7|45908.7|45945.4|45905.4|4
1649166960000|2022-04-05 13:56:00|45942.1|45902.1|45972.1|45932.1|45972.1|45932.1|45942.1|45902.1|11
1649166970000|2022-04-05 13:56:10|45970.4|45930.4|45965.4|45925.4|45970.4|45930.4|45962.1|45922.1|6
1649166980000|2022-04-05 13:56:20|45970.5|45930.5|45980.4|45940.4|46005.4|45965.4|45970.5|45930.5|17
1649166990000|2022-04-05 13:56:30|45990.4|45950.4|45962.1|45922.1|45992.1|45952.1|45962.1|45922.1|8
1649167000000|2022-04-05 13:56:40|45968.7|45928.7|46002.1|45962.1|46002.1|45962.1|45968.7|45928.7|3
1649167010000|2022-04-05 13:56:50|46005.4|45965.4|46012.1|45972.1|46012.1|45972.1|46002.1|45962.1|0
1649167020000|2022-04-05 13:57:00|46017.1|45977.1|46022.1|45982.1|46027.1|45987.1|46007.1|45967.1|18
1649167030000|2022-04-05 13:57:10|46027.1|45987.1|46038.8|45998.8|46038.8|45998.8|46022.1|45982.1|6
1649167040000|2022-04-05 13:57:20|46032.1|45992.1|46008.8|45968.8|46033.8|45993.8|46008.8|45968.8|7
1649167050000|2022-04-05 13:57:30|46012.1|45972.1|46012.1|45972.1|46013.8|45973.8|46005.5|45965.5|1
1649167060000|2022-04-05 13:57:40|46008.8|45968.8|45968.7|45928.7|46008.8|45968.8|45968.7|45928.7|10
1649167070000|2022-04-05 13:57:50|45980.4|45940.4|45972.1|45932.1|45980.4|45940.4|45972.1|45932.1|3
1649167080000|2022-04-05 13:58:00|45970.4|45930.4|45978.7|45938.7|45978.7|45938.7|45962.1|45922.1|5
1649167100000|2022-04-05 13:58:20|45975.4|45935.4|45975.4|45935.4|45978.7|45938.7|45975.4|45935.4|0
1649167110000|2022-04-05 13:58:30|45960.4|45920.4|45935.4|45895.4|45962.1|45922.1|45935.4|45895.4|9
1649167120000|2022-04-05 13:58:40|45932.1|45892.1|45947.1|45907.1|45947.1|45907.1|45932.1|45892.1|4
1649167130000|2022-04-05 13:58:50|45950.4|45910.4|45915.4|45875.4|45950.4|45910.4|45915.4|45875.4|11
1649167140000|2022-04-05 13:59:00|45912.1|45872.1|45920.4|45880.4|45935.4|45895.4|45912.1|45872.1|6
1649167150000|2022-04-05 13:59:10|45912.1|45872.1|45895.4|45855.4|45915.4|45875.4|45895.4|45855.4|5
1649167160000|2022-04-05 13:59:20|45898.7|45858.7|45915.4|45875.4|45915.4|45875.4|45898.7|45858.7|0
1649167170000|2022-04-05 13:59:30|45917.1|45877.1|45922.1|45882.1|45923.7|45883.7|45912.1|45872.1|5
1649167180000|2022-04-05 13:59:40|45925.4|45885.4|45925.4|45885.4|45925.4|45885.4|45925.4|45885.4|1
1649167190000|2022-04-05 13:59:50|45927.1|45887.1|45932.1|45892.1|45940.4|45900.4|45927.1|45887.1|4
1649167200000|2022-04-05 14:00:00|45935.4|45895.4|45962.1|45922.1|45967.1|45927.1|45935.4|45895.4|7
1649167210000|2022-04-05 14:00:10|45972.1|45932.1|45940.4|45900.4|45972.1|45932.1|45940.4|45900.4|16
1649167220000|2022-04-05 14:00:20|45942.1|45902.1|45940.4|45900.4|45942.1|45902.1|45932.1|45892.1|3
1649167230000|2022-04-05 14:00:30|45930.4|45890.4|45922|45882|45940.4|45900.4|45920.4|45880.4|6
1649167240000|2022-04-05 14:00:40|45932|45892|45912|45872|45935.3|45895.3|45905.5|45865.5|9
1649167250000|2022-04-05 14:00:50|45905.3|45865.3|45905.3|45865.3|45912|45872|45902|45862|3
1649167260000|2022-04-05 14:01:00|45910.3|45870.3|45910.3|45870.3|45915.3|45875.3|45902|45862|5
1649167270000|2022-04-05 14:01:10|45902|45862|45888.7|45848.7|45907|45867|45882|45842|9
1649167280000|2022-04-05 14:01:20|45892|45852|45872|45832|45897|45857|45872|45832|1
1649167290000|2022-04-05 14:01:30|45870.3|45830.3|45842|45802|45870.3|45830.3|45842|45802|25
1649167300000|2022-04-05 14:01:40|45840.3|45800.3|45860.3|45820.3|45860.3|45820.3|45832|45792|15
1649167310000|2022-04-05 14:01:50|45863.6|45823.6|45860.3|45820.3|45892|45852|45860.3|45820.3|17
1649167320000|2022-04-05 14:02:00|45862|45822|45887|45847|45888.6|45848.6|45862|45822|25
1649167330000|2022-04-05 14:02:10|45885.3|45845.3|45912|45872|45915.3|45875.3|45885.3|45845.3|5
1649167340000|2022-04-05 14:02:20|45922|45882|45910.3|45870.3|45930.3|45890.3|45907|45867|8
1649167350000|2022-04-05 14:02:30|45907|45867|45920.3|45880.3|45920.3|45880.3|45907|45867|2
1649167360000|2022-04-05 14:02:40|45917|45877|45910.3|45870.3|45917|45877|45907|45867|3
1649167370000|2022-04-05 14:02:50|45907|45867|45895.3|45855.3|45911.9|45871.9|45892|45852|13
1649167380000|2022-04-05 14:03:00|45898.6|45858.6|45880.3|45840.3|45902|45862|45880.3|45840.3|3
1649167390000|2022-04-05 14:03:10|45868.6|45828.6|45840.3|45800.3|45868.6|45828.6|45835.3|45795.3|8
1649167400000|2022-04-05 14:03:20|45845.3|45805.3|45840.3|45800.3|45848.6|45808.6|45830.3|45790.3|8
1649167410000|2022-04-05 14:03:30|45838.6|45798.6|45813.6|45773.6|45840.3|45800.3|45813.6|45773.6|11
1649167420000|2022-04-05 14:03:40|45771.9|45731.9|45756.9|45716.9|45788.6|45748.6|45748.6|45708.6|28
1649167430000|2022-04-05 14:03:50|45751.9|45711.9|45755.2|45715.2|45765.2|45725.2|45751.9|45711.9|4
1649167440000|2022-04-05 14:04:00|45751.9|45711.9|45780.2|45740.2|45780.2|45740.2|45751.9|45711.9|13
1649167450000|2022-04-05 14:04:10|45770.2|45730.2|45731.8|45691.8|45770.2|45730.2|45731.8|45691.8|9
1649167460000|2022-04-05 14:04:20|45733.5|45693.5|45721.8|45681.8|45733.5|45693.5|45721.8|45681.8|24
1649167470000|2022-04-05 14:04:30|45720.1|45680.1|45703.5|45663.5|45721.8|45681.8|45701.8|45661.8|3
1649167480000|2022-04-05 14:04:40|45701.8|45661.8|45721.8|45681.8|45726.8|45686.8|45701.8|45661.8|4
1649167490000|2022-04-05 14:04:50|45713.5|45673.5|45691.8|45651.8|45715.2|45675.2|45691.8|45651.8|20
1649167500000|2022-04-05 14:05:00|45681.8|45641.8|45711.8|45671.8|45716.8|45676.8|45681.8|45641.8|16
1649167510000|2022-04-05 14:05:10|45710.1|45670.1|45716.8|45676.8|45716.8|45676.8|45691.8|45651.8|12
1649167520000|2022-04-05 14:05:20|45713.5|45673.5|45721.8|45681.8|45728.5|45688.5|45713.5|45673.5|1
1649167530000|2022-04-05 14:05:30|45723.5|45683.5|45723.5|45683.5|45743.5|45703.5|45721.8|45681.8|5
1649167540000|2022-04-05 14:05:40|45713.5|45673.5|45713.5|45673.5|45721.8|45681.8|45705.2|45665.2|12
1649167550000|2022-04-05 14:05:50|45715.2|45675.2|45713.5|45673.5|45718.5|45678.5|45711.8|45671.8|10
1649167560000|2022-04-05 14:06:00|45720.1|45680.1|45738.5|45698.5|45753.5|45713.5|45706.8|45666.8|26
1649167570000|2022-04-05 14:06:10|45735.2|45695.2|45703.5|45663.5|45735.2|45695.2|45698.5|45658.5|7
1649167580000|2022-04-05 14:06:20|45691.8|45651.8|45743.5|45703.5|45743.5|45703.5|45691.8|45651.8|21
1649167590000|2022-04-05 14:06:30|45750.2|45710.2|45745.2|45705.2|45753.5|45713.5|45745.2|45705.2|8
1649167600000|2022-04-05 14:06:40|45753.5|45713.5|45785.2|45745.2|45793.5|45753.5|45753.5|45713.5|12
1649167610000|2022-04-05 14:06:50|45783.5|45743.5|45775.2|45735.2|45785.2|45745.2|45773.6|45733.6|4
1649167620000|2022-04-05 14:07:00|45768.6|45728.6|45728.5|45688.5|45773.5|45733.5|45728.5|45688.5|42
1649167630000|2022-04-05 14:07:10|45725.2|45685.2|45731.8|45691.8|45731.8|45691.8|45715.2|45675.2|2
1649167640000|2022-04-05 14:07:20|45733.5|45693.5|45751.8|45711.8|45765.2|45725.2|45733.5|45693.5|11
1649167650000|2022-04-05 14:07:30|45748.5|45708.5|45755.2|45715.2|45765.2|45725.2|45745.2|45705.2|5
1649167660000|2022-04-05 14:07:40|||||||||2
1649167670000|2022-04-05 14:07:50|45763.6|45723.6|45771.9|45731.9|45775.2|45735.2|45763.6|45723.6|4
1649167680000|2022-04-05 14:08:00|45770.2|45730.2|45765.2|45725.2|45785.2|45745.2|45755.2|45715.2|7
1649167690000|2022-04-05 14:08:10|45775.2|45735.2|45791.8|45751.8|45791.8|45751.8|45765.2|45725.2|24
1649167700000|2022-04-05 14:08:20|45793.5|45753.5|45785.2|45745.2|45805.2|45765.2|45785.2|45745.2|4
1649167710000|2022-04-05 14:08:30|45780.2|45740.2|45791.8|45751.8|45791.8|45751.8|45780.2|45740.2|6
1649167720000|2022-04-05 14:08:40|45793.5|45753.5|45783.5|45743.5|45793.5|45753.5|45783.5|45743.5|3
1649167730000|2022-04-05 14:08:50|45780.2|45740.2|45781.8|45741.8|45781.8|45741.8|45780.2|45740.2|5
1649167740000|2022-04-05 14:09:00|45778.5|45738.5|45791.8|45751.8|45798.5|45758.5|45775.2|45735.2|5
1649167750000|2022-04-05 14:09:10|45788.5|45748.5|45781.8|45741.8|45788.5|45748.5|45768.5|45728.5|3
1649167760000|2022-04-05 14:09:20|45783.5|45743.5|45785.2|45745.2|45793.5|45753.5|45783.5|45743.5|6
1649167770000|2022-04-05 14:09:30|45788.5|45748.5|45793.5|45753.5|45793.5|45753.5|45785.2|45745.2|3
1649167780000|2022-04-05 14:09:40|45790.2|45750.2|45775.2|45735.2|45790.2|45750.2|45773.5|45733.5|12
1649167790000|2022-04-05 14:09:50|45773.5|45733.5|45751.8|45711.8|45773.5|45733.5|45751.8|45711.8|3
1649167800000|2022-04-05 14:10:00|45753.5|45713.5|45786.9|45746.9|45786.9|45746.9|45731.8|45691.8|22
1649167810000|2022-04-05 14:10:10|45785.2|45745.2|45785.2|45745.2|45790.2|45750.2|45785.2|45745.2|0
1649167820000|2022-04-05 14:10:20|45775.2|45735.2|45785.2|45745.2|45785.2|45745.2|45775.2|45735.2|7
1649167830000|2022-04-05 14:10:30|45781.9|45741.9|45778.6|45738.6|45791.9|45751.9|45775.2|45735.2|5
1649167840000|2022-04-05 14:10:40|45768.6|45728.6|45768.6|45728.6|45771.9|45731.9|45766.9|45726.9|7
1649167850000|2022-04-05 14:10:50|45766.9|45726.9|45785.2|45745.2|45798.6|45758.6|45766.9|45726.9|15
1649167860000|2022-04-05 14:11:00|45786.9|45746.9|45778.6|45738.6|45788.6|45748.6|45775.2|45735.2|5
1649167870000|2022-04-05 14:11:10|45785.2|45745.2|45808.5|45768.5|45818.5|45778.5|45781.9|45741.9|4
1649167880000|2022-04-05 14:11:20|45806.9|45766.9|45811.9|45771.9|45818.5|45778.5|45803.5|45763.5|32
1649167890000|2022-04-05 14:11:30|45815.2|45775.2|45821.9|45781.9|45825.2|45785.2|45815.2|45775.2|5
1649167900000|2022-04-05 14:11:40|45825.2|45785.2|45821.9|45781.9|45831.9|45791.9|45821.9|45781.9|3
1649167910000|2022-04-05 14:11:50|45828.5|45788.5|45861.9|45821.9|45866.9|45826.9|45825.2|45785.2|3
1649167920000|2022-04-05 14:12:00|45866.9|45826.9|45861.9|45821.9|45866.9|45826.9|45853.6|45813.6|13
1649167930000|2022-04-05 14:12:10|45871.9|45831.9|45861.9|45821.9|45871.9|45831.9|45861.9|45821.9|26
1649167940000|2022-04-05 14:12:20|45851.9|45811.9|45855.3|45815.3|45855.3|45815.3|45845.3|45805.3|6
1649167950000|2022-04-05 14:12:30|45848.6|45808.6|45845.3|45805.3|45853.6|45813.6|45835.3|45795.3|4
1649167960000|2022-04-05 14:12:40|45843.6|45803.6|45838.6|45798.6|45843.6|45803.6|45838.6|45798.6|1
1649167970000|2022-04-05 14:12:50|45835.3|45795.3|45835.3|45795.3|45835.3|45795.3|45835.3|45795.3|0
1649167980000|2022-04-05 14:13:00|45833.6|45793.6|45870.3|45830.3|45878.6|45838.6|45833.6|45793.6|7
1649167990000|2022-04-05 14:13:10|45875.3|45835.3|45877|45837|45877|45837|45865.3|45825.3|90
1649168000000|2022-04-05 14:13:20|45875.3|45835.3|45873.7|45833.7|45878.7|45838.7|45873.7|45833.7|3
1649168010000|2022-04-05 14:13:30|45877|45837|45855.3|45815.3|45878.7|45838.7|45855.3|45815.3|10
1649168020000|2022-04-05 14:13:40|45852|45812|45857|45817|45857|45817|45845.3|45805.3|14
1649168030000|2022-04-05 14:13:50|45865.3|45825.3|45875.3|45835.3|45875.3|45835.3|45865.3|45825.3|2
1649168040000|2022-04-05 14:14:00|45868.7|45828.7|45842|45802|45868.7|45828.7|45835.3|45795.3|19
1649168050000|2022-04-05 14:14:10|45845.3|45805.3|45832|45792|45845.3|45805.3|45832|45792|1
1649168060000|2022-04-05 14:14:20|45828.7|45788.7|45828.7|45788.7|45837|45797|45827|45787|0
1649168070000|2022-04-05 14:14:30|45812|45772|45828.7|45788.7|45828.7|45788.7|45808.7|45768.7|3
1649168080000|2022-04-05 14:14:40|45822|45782|45810.3|45770.3|45825.3|45785.3|45808.7|45768.7|5
1649168090000|2022-04-05 14:14:50|45805.3|45765.3|45800.3|45760.3|45813.6|45773.6|45795.3|45755.3|21
1649168100000|2022-04-05 14:15:00|45796.9|45756.9|45805.3|45765.3|45810.3|45770.3|45795.3|45755.3|45
1649168110000|2022-04-05 14:15:10|45815.3|45775.3|45801.9|45761.9|45815.3|45775.3|45798.6|45758.6|5
1649168120000|2022-04-05 14:15:20|45800.2|45760.2|45791.9|45751.9|45805.3|45765.3|45781.9|45741.9|23
1649168130000|2022-04-05 14:15:30|45788.6|45748.6|45791.9|45751.9|45811.9|45771.9|45783.6|45743.6|23
1649168140000|2022-04-05 14:15:40|45783.6|45743.6|45805.2|45765.2|45805.2|45765.2|45783.6|45743.6|15
1649168150000|2022-04-05 14:15:50|45801.9|45761.9|45758.6|45718.6|45801.9|45761.9|45756.9|45716.9|13
1649168160000|2022-04-05 14:16:00|45760.3|45720.3|45755.3|45715.3|45763.6|45723.6|45741.9|45701.9|11
1649168170000|2022-04-05 14:16:10|45753.6|45713.6|45731.9|45691.9|45753.6|45713.6|45728.6|45688.6|8
1649168180000|2022-04-05 14:16:20|45735.2|45695.2|45758.6|45718.6|45761.9|45721.9|45731.9|45691.9|6
1649168190000|2022-04-05 14:16:30|45761.9|45721.9|45751.9|45711.9|45761.9|45721.9|45745.3|45705.3|2
1649168200000|2022-04-05 14:16:40|45753.6|45713.6|45755.3|45715.3|45763.6|45723.6|45753.6|45713.6|4
1649168210000|2022-04-05 14:16:50|45761.9|45721.9|45768.6|45728.6|45771.9|45731.9|45753.6|45713.6|3
1649168220000|2022-04-05 14:17:00|45771.9|45731.9|45805.3|45765.3|45808.6|45768.6|45768.6|45728.6|3
1649168230000|2022-04-05 14:17:10|45808.6|45768.6|45785.3|45745.3|45815.3|45775.3|45785.3|45745.3|22
1649168240000|2022-04-05 14:17:20|45793.6|45753.6|45788.6|45748.6|45793.6|45753.6|45785.3|45745.3|1
1649168250000|2022-04-05 14:17:30|45783.6|45743.6|45758.6|45718.6|45783.6|45743.6|45758.6|45718.6|34
1649168260000|2022-04-05 14:17:40|45755.3|45715.3|45751.9|45711.9|45756.9|45716.9|45741.9|45701.9|7
1649168270000|2022-04-05 14:17:50|45748.6|45708.6|45755.3|45715.3|45758.6|45718.6|45743.6|45703.6|39
1649168280000|2022-04-05 14:18:00|45753.6|45713.6|45751.9|45711.9|45766.9|45726.9|45745.2|45705.2|15
1649168290000|2022-04-05 14:18:10|45750.2|45710.2|45751.9|45711.9|45751.9|45711.9|45741.9|45701.9|4
1649168300000|2022-04-05 14:18:20|45750.2|45710.2|45760.2|45720.2|45760.2|45720.2|45750.2|45710.2|4
1649168310000|2022-04-05 14:18:30|45758.5|45718.5|45761.9|45721.9|45771.9|45731.9|45751.9|45711.9|31
1649168320000|2022-04-05 14:18:40|45773.6|45733.6|45773.6|45733.6|45773.6|45733.6|45773.6|45733.6|1
1649168330000|2022-04-05 14:18:50|45776.9|45736.9|45770.2|45730.2|45776.9|45736.9|45761.9|45721.9|11
1649168340000|2022-04-05 14:19:00|45766.9|45726.9|45760.2|45720.2|45770.2|45730.2|45755.2|45715.2|56
1649168350000|2022-04-05 14:19:10|45756.8|45716.8|45738.5|45698.5|45756.8|45716.8|45738.5|45698.5|3
1649168360000|2022-04-05 14:19:20|45728.5|45688.5|45728.5|45688.5|45728.5|45688.5|45728.5|45688.5|4
1649168370000|2022-04-05 14:19:30|45725.2|45685.2|45720.2|45680.2|45728.5|45688.5|45710.2|45670.2|27
1649168380000|2022-04-05 14:19:40|45718.5|45678.5|45718.5|45678.5|45723.5|45683.5|45708.5|45668.5|11
1649168390000|2022-04-05 14:19:50|45716.8|45676.8|45708.5|45668.5|45720.2|45680.2|45700.2|45660.2|24
1649168400000|2022-04-05 14:20:00|45701.9|45661.9|45701.9|45661.9|45701.9|45661.9|45668.5|45628.5|25
1649168410000|2022-04-05 14:20:10|45705.2|45665.2|45701.9|45661.9|45710.2|45670.2|45701.9|45661.9|12
1649168420000|2022-04-05 14:20:20|45700.2|45660.2|45701.9|45661.9|45708.5|45668.5|45700.2|45660.2|2
1649168430000|2022-04-05 14:20:30|45700.2|45660.2|45701.9|45661.9|45710.2|45670.2|45700.2|45660.2|25
1649168440000|2022-04-05 14:20:40|45691.9|45651.9|45690.2|45650.2|45710.2|45670.2|45690.2|45650.2|10
1649168450000|2022-04-05 14:20:50|45691.9|45651.9|45691.9|45651.9|45696.9|45656.9|45690.2|45650.2|2
1649168460000|2022-04-05 14:21:00|45693.6|45653.6|45710.2|45670.2|45710.2|45670.2|45691.9|45651.9|7
1649168470000|2022-04-05 14:21:10|45708.5|45668.5|45701.9|45661.9|45710.2|45670.2|45701.9|45661.9|17
1649168480000|2022-04-05 14:21:20|45700.2|45660.2|45700.2|45660.2|45703.5|45663.5|45695.2|45655.2|49
1649168490000|2022-04-05 14:21:30|45701.8|45661.8|45696.8|45656.8|45705.2|45665.2|45695.1|45655.1|15
1649168500000|2022-04-05 14:21:40|45691.8|45651.8|45695.1|45655.1|45696.8|45656.8|45690.1|45650.1|8
1649168510000|2022-04-05 14:21:50|45696.8|45656.8|45690.1|45650.1|45698.4|45658.4|45680.1|45640.1|4
1649168520000|2022-04-05 14:22:00|45691.8|45651.8|45690.1|45650.1|45698.4|45658.4|45688.4|45648.4|11
1649168530000|2022-04-05 14:22:10|45688.4|45648.4|45681.8|45641.8|45688.4|45648.4|45681.8|45641.8|5
1649168540000|2022-04-05 14:22:20|45685.1|45645.1|45660.1|45620.1|45685.1|45645.1|45650.1|45610.1|9
1649168550000|2022-04-05 14:22:30|45661.8|45621.8|45660.1|45620.1|45661.8|45621.8|45655.1|45615.1|31
1649168560000|2022-04-05 14:22:40|||||||||3
1649168570000|2022-04-05 14:22:50|45665.1|45625.1|45670.1|45630.1|45670.1|45630.1|45660.1|45620.1|2
1649168580000|2022-04-05 14:23:00|45671.8|45631.8|45675.1|45635.1|45675.1|45635.1|45671.8|45631.8|3
1649168590000|2022-04-05 14:23:10|45680.1|45640.1|45683.4|45643.4|45683.4|45643.4|45671.8|45631.8|7
1649168600000|2022-04-05 14:23:20|45680.1|45640.1|45671.8|45631.8|45683.4|45643.4|45671.8|45631.8|2
1649168610000|2022-04-05 14:23:30|45670.1|45630.1|45671.8|45631.8|45680.1|45640.1|45648.4|45608.4|22
1649168620000|2022-04-05 14:23:40|45675.1|45635.1|45671.8|45631.8|45680.1|45640.1|45670.1|45630.1|4
1649168630000|2022-04-05 14:23:50|45678.4|45638.4|45658.4|45618.4|45678.4|45638.4|45658.4|45618.4|58
1649168640000|2022-04-05 14:24:00|45656.7|45616.7|45655.1|45615.1|45660.1|45620.1|45641.8|45601.8|5
1649168650000|2022-04-05 14:24:10|45656.8|45616.8|45630.1|45590.1|45656.8|45616.8|45630.1|45590.1|3
1649168660000|2022-04-05 14:24:20|45651.8|45611.8|45651.8|45611.8|45651.8|45611.8|45651.8|45611.8|15
1649168670000|2022-04-05 14:24:30|45658.4|45618.4|45651.8|45611.8|45658.4|45618.4|45650.1|45610.1|2
1649168680000|2022-04-05 14:24:40|45646.8|45606.8|45641.8|45601.8|45646.8|45606.8|45641.8|45601.8|2
1649168690000|2022-04-05 14:24:50|45646.8|45606.8|45641.8|45601.8|45650.1|45610.1|45641.8|45601.8|3
1649168700000|2022-04-05 14:25:00|45640.1|45600.1|45641.8|45601.8|45641.8|45601.8|45640.1|45600.1|3
1649168710000|2022-04-05 14:25:10|45645.1|45605.1|45651.8|45611.8|45660.1|45620.1|45645.1|45605.1|3
1649168720000|2022-04-05 14:25:20|45658.4|45618.4|45650.1|45610.1|45660.1|45620.1|45650.1|45610.1|0
1649168730000|2022-04-05 14:25:30|45651.8|45611.8|45660.1|45620.1|45660.1|45620.1|45641.8|45601.8|16
1649168740000|2022-04-05 14:25:40|45656.8|45616.8|45658.4|45618.4|45660.1|45620.1|45651.8|45611.8|1
1649168750000|2022-04-05 14:25:50|45660.1|45620.1|45660.1|45620.1|45660.1|45620.1|45658.4|45618.4|4
1649168760000|2022-04-05 14:26:00|45670.1|45630.1|45695.1|45655.1|45695.1|45655.1|45670.1|45630.1|4
1649168770000|2022-04-05 14:26:10|45691.8|45651.8|45710.1|45670.1|45713.4|45673.4|45691.8|45651.8|26
1649168780000|2022-04-05 14:26:20|45713.4|45673.4|45751.8|45711.8|45751.8|45711.8|45710.1|45670.1|16
1649168790000|2022-04-05 14:26:30|45750.1|45710.1|45735.1|45695.1|45751.8|45711.8|45730.1|45690.1|3
1649168800000|2022-04-05 14:26:40|45731.8|45691.8|45740.1|45700.1|45741.8|45701.8|45731.8|45691.8|1
1649168810000|2022-04-05 14:26:50|45743.5|45703.5|45731.8|45691.8|45746.8|45706.8|45731.8|45691.8|8
1649168820000|2022-04-05 14:27:00|45721.8|45681.8|45731.8|45691.8|45736.8|45696.8|45721.8|45681.8|5
1649168830000|2022-04-05 14:27:10|45728.5|45688.5|45721.8|45681.8|45731.8|45691.8|45711.8|45671.8|7
1649168840000|2022-04-05 14:27:20|45711.8|45671.8|45725.1|45685.1|45726.8|45686.8|45711.8|45671.8|4
1649168850000|2022-04-05 14:27:30|45721.8|45681.8|45721.8|45681.8|45726.8|45686.8|45721.8|45681.8|7
1649168860000|2022-04-05 14:27:40|45726.8|45686.8|45721.8|45681.8|45726.8|45686.8|45721.8|45681.8|1
1649168870000|2022-04-05 14:27:50|45726.8|45686.8|45721.8|45681.8|45726.8|45686.8|45721.8|45681.8|4
1649168880000|2022-04-05 14:28:00|45723.5|45683.5|45711.8|45671.8|45726.8|45686.8|45711.8|45671.8|2
1649168890000|2022-04-05 14:28:10|45713.5|45673.5|45730.1|45690.1|45730.1|45690.1|45713.5|45673.5|3
1649168900000|2022-04-05 14:28:20|45726.8|45686.8|45731.8|45691.8|45751.8|45711.8|45726.8|45686.8|26
1649168910000|2022-04-05 14:28:30|45735.1|45695.1|45718.4|45678.4|45735.1|45695.1|45715.1|45675.1|4
1649168920000|2022-04-05 14:28:40|45728.4|45688.4|45728.4|45688.4|45733.4|45693.4|45728.4|45688.4|3
1649168930000|2022-04-05 14:28:50|45735|45695|45718.4|45678.4|45735|45695|45718.4|45678.4|3
1649168940000|2022-04-05 14:29:00|45716.7|45676.7|45738.4|45698.4|45741.7|45701.7|45716.7|45676.7|6
1649168950000|2022-04-05 14:29:10|45745|45705|45766.7|45726.7|45773.4|45733.4|45745|45705|10
1649168960000|2022-04-05 14:29:20|45768.4|45728.4|45766.7|45726.7|45771.7|45731.7|45758.4|45718.4|6
1649168970000|2022-04-05 14:29:30|45770|45730|45778.4|45738.4|45798.4|45758.4|45763.4|45723.4|73
1649168980000|2022-04-05 14:29:40|45773.4|45733.4|45738.4|45698.4|45773.4|45733.4|45738.4|45698.4|11
1649168990000|2022-04-05 14:29:50|45736.7|45696.7|45738.4|45698.4|45746.7|45706.7|45735.1|45695.1|11
1649169000000|2022-04-05 14:30:00|45736.7|45696.7|45760|45720|45760|45720|45735|45695|36
1649169010000|2022-04-05 14:30:10|45773.3|45733.3|45765|45725|45780|45740|45765|45725|10
1649169020000|2022-04-05 14:30:20|45755|45715|45735|45695|45755|45715|45735|45695|3
1649169030000|2022-04-05 14:30:30|45725|45685|45735|45695|45735|45695|45720|45680|3
1649169040000|2022-04-05 14:30:40|45733.3|45693.3|45713.3|45673.3|45733.3|45693.3|45710|45670|4
1649169050000|2022-04-05 14:30:50|45725|45685|45745|45705|45745|45705|45725|45685|11
1649169060000|2022-04-05 14:31:00|45761.6|45721.6|45755|45715|45768.3|45728.3|45755|45715|10
1649169070000|2022-04-05 14:31:10|45753.3|45713.3|45743.3|45703.3|45753.3|45713.3|45743.3|45703.3|9
1649169080000|2022-04-05 14:31:20|45753.3|45713.3|45778.3|45738.3|45778.3|45738.3|45753.3|45713.3|3
1649169090000|2022-04-05 14:31:30|45781.6|45741.6|45781.6|45741.6|45788.3|45748.3|45778.3|45738.3|47
1649169100000|2022-04-05 14:31:40|45776.6|45736.6|45755|45715|45778.3|45738.3|45755|45715|1
1649169110000|2022-04-05 14:31:50|45753.3|45713.3|45745|45705|45755|45715|45745|45705|2
1649169120000|2022-04-05 14:32:00|45735|45695|45741.6|45701.6|45743.3|45703.3|45735|45695|2
1649169130000|2022-04-05 14:32:10|45755|45715|45765|45725|45765|45725|45755|45715|34
1649169140000|2022-04-05 14:32:20|45768.3|45728.3|45758.3|45718.3|45768.3|45728.3|45750|45710|20
1649169150000|2022-04-05 14:32:30|45755|45715|45761.6|45721.6|45763.3|45723.3|45755|45715|3
1649169160000|2022-04-05 14:32:40|45758.3|45718.3|45755|45715|45763.3|45723.3|45753.3|45713.3|2
1649169170000|2022-04-05 14:32:50|45753.3|45713.3|45751.6|45711.6|45753.3|45713.3|45744.9|45704.9|2
1649169180000|2022-04-05 14:33:00|45746.6|45706.6|45729.9|45689.9|45746.6|45706.6|45729.9|45689.9|69
1649169190000|2022-04-05 14:33:10|45728.2|45688.2|45684.9|45644.9|45728.2|45688.2|45681.6|45641.6|16
1649169200000|2022-04-05 14:33:20|45686.6|45646.6|45688.2|45648.2|45694.9|45654.9|45681.6|45641.6|5
1649169210000|2022-04-05 14:33:30|45711.5|45671.5|45713.2|45673.2|45718.2|45678.2|45696.5|45656.5|15
1649169220000|2022-04-05 14:33:40|45716.5|45676.5|45723.2|45683.2|45726.5|45686.5|45716.5|45676.5|2
1649169230000|2022-04-05 14:33:50|45729.9|45689.9|45728.2|45688.2|45729.9|45689.9|45714.9|45674.9|2
1649169240000|2022-04-05 14:34:00|45729.9|45689.9|45744.9|45704.9|45751.5|45711.5|45729.9|45689.9|6
1649169250000|2022-04-05 14:34:10|45743.2|45703.2|45744.9|45704.9|45753.2|45713.2|45739.9|45699.9|1
1649169260000|2022-04-05 14:34:20|45749.9|45709.9|45744.9|45704.9|45749.9|45709.9|45736.6|45696.6|8
1649169280000|2022-04-05 14:34:40|45734.9|45694.9|45721.6|45681.6|45739.9|45699.9|45721.6|45681.6|4
1649169290000|2022-04-05 14:34:50|45724.9|45684.9|45713.2|45673.2|45724.9|45684.9|45709.9|45669.9|3
1649169300000|2022-04-05 14:35:00|45709.9|45669.9|45714.9|45674.9|45714.9|45674.9|45709.9|45669.9|1
1649169320000|2022-04-05 14:35:20|45718.2|45678.2|45714.9|45674.9|45723.2|45683.2|45714.9|45674.9|1
1649169330000|2022-04-05 14:35:30|45718.2|45678.2|45723.2|45683.2|45723.2|45683.2|45713.2|45673.2|22
1649169340000|2022-04-05 14:35:40|45739.9|45699.9|45753.2|45713.2|45753.2|45713.2|45734.9|45694.9|10
1649169350000|2022-04-05 14:35:50|45734.9|45694.9|45734.9|45694.9|45738.2|45698.2|45733.2|45693.2|2
1649169360000|2022-04-05 14:36:00|45741.6|45701.6|45744.9|45704.9|45744.9|45704.9|45741.6|45701.6|1
1649169370000|2022-04-05 14:36:10|45739.9|45699.9|45734.9|45694.9|45739.9|45699.9|45731.6|45691.6|3
1649169380000|2022-04-05 14:36:20|45733.2|45693.2|45719.9|45679.9|45733.2|45693.2|45719.9|45679.9|4
1649169390000|2022-04-05 14:36:30|45723.2|45683.2|45724.9|45684.9|45724.9|45684.9|45714.9|45674.9|16
1649169400000|2022-04-05 14:36:40|45728.2|45688.2|45723.2|45683.2|45728.2|45688.2|45723.2|45683.2|0
1649169410000|2022-04-05 14:36:50|45718.2|45678.2|45704.9|45664.9|45718.2|45678.2|45704.9|45664.9|8
1649169420000|2022-04-05 14:37:00|45706.6|45666.6|45713.2|45673.2|45713.2|45673.2|45703.2|45663.2|14
1649169430000|2022-04-05 14:37:10|45708.2|45668.2|45718.2|45678.2|45723.2|45683.2|45708.2|45668.2|8
1649169440000|2022-04-05 14:37:20|45714.9|45674.9|45711.5|45671.5|45718.2|45678.2|45708.2|45668.2|4
1649169450000|2022-04-05 14:37:30|45713.2|45673.2|45714.9|45674.9|45723.2|45683.2|45713.2|45673.2|4
1649169460000|2022-04-05 14:37:40|45721.5|45681.5|45723.2|45683.2|45723.2|45683.2|45714.9|45674.9|1
1649169470000|2022-04-05 14:37:50|45734.9|45694.9|45728.2|45688.2|45734.9|45694.9|45728.2|45688.2|5
1649169480000|2022-04-05 14:38:00|45724.9|45684.9|45718.2|45678.2|45724.9|45684.9|45714.9|45674.9|1
1649169490000|2022-04-05 14:38:10|45721.5|45681.5|45724.9|45684.9|45724.9|45684.9|45721.5|45681.5|1
1649169500000|2022-04-05 14:38:20|45733.2|45693.2|45724.9|45684.9|45733.2|45693.2|45724.9|45684.9|1
1649169510000|2022-04-05 14:38:30|45723.2|45683.2|45713.2|45673.2|45723.2|45683.2|45713.2|45673.2|2
1649169520000|2022-04-05 14:38:40|45708.2|45668.2|45704.9|45664.9|45713.2|45673.2|45704.9|45664.9|1
1649169530000|2022-04-05 14:38:50|45708.2|45668.2|45704.9|45664.9|45711.5|45671.5|45704.9|45664.9|0
1649169540000|2022-04-05 14:39:00|45708.2|45668.2|45719.9|45679.9|45719.9|45679.9|45704.9|45664.9|4
1649169550000|2022-04-05 14:39:10|45718.2|45678.2|45704.9|45664.9|45718.2|45678.2|45704.9|45664.9|4
1649169560000|2022-04-05 14:39:20|45708.2|45668.2|45714.9|45674.9|45714.9|45674.9|45708.2|45668.2|0
1649169570000|2022-04-05 14:39:30|45689.9|45649.9|45674.9|45634.9|45689.9|45649.9|45674.9|45634.9|16
1649169580000|2022-04-05 14:39:40|45681.5|45641.5|45689.9|45649.9|45689.9|45649.9|45678.2|45638.2|6
1649169590000|2022-04-05 14:39:50|45688.2|45648.2|45689.9|45649.9|45689.9|45649.9|45688.2|45648.2|6
1649169600000|2022-04-05 14:40:00|45688.2|45648.2|45664.9|45624.9|45689.9|45649.9|45663.2|45623.2|17
1649169610000|2022-04-05 14:40:10|45663.2|45623.2|45663.2|45623.2|45664.9|45624.9|45663.2|45623.2|0
1649169620000|2022-04-05 14:40:20|45664.9|45624.9|45659.9|45619.9|45664.9|45624.9|45659.9|45619.9|1
1649169630000|2022-04-05 14:40:30|45663.2|45623.2|45683.2|45643.2|45683.2|45643.2|45663.2|45623.2|4
1649169640000|2022-04-05 14:40:40|45679.9|45639.9|45684.9|45644.9|45689.9|45649.9|45674.9|45634.9|16
1649169650000|2022-04-05 14:40:50|45688.2|45648.2|45684.9|45644.9|45688.2|45648.2|45678.2|45638.2|3
1649169660000|2022-04-05 14:41:00|45683.2|45643.2|45688.2|45648.2|45688.2|45648.2|45673.2|45633.2|2
1649169670000|2022-04-05 14:41:10|45689.9|45649.9|45693.2|45653.2|45693.2|45653.2|45689.9|45649.9|54
1649169680000|2022-04-05 14:41:20|45691.5|45651.5|45693.2|45653.2|45696.5|45656.5|45691.5|45651.5|13
1649169690000|2022-04-05 14:41:30|45703.2|45663.2|45734.9|45694.9|45741.5|45701.5|45703.2|45663.2|18
1649169700000|2022-04-05 14:41:40|45738.2|45698.2|45753.2|45713.2|45753.2|45713.2|45734.9|45694.9|0
1649169710000|2022-04-05 14:41:50|45751.5|45711.5|45761.5|45721.5|45761.5|45721.5|45744.9|45704.9|6
1649169720000|2022-04-05 14:42:00|45763.2|45723.2|45764.9|45724.9|45773.2|45733.2|45763.2|45723.2|7
1649169730000|2022-04-05 14:42:10|45768.2|45728.2|45771.5|45731.5|45771.5|45731.5|45764.9|45724.9|1
1649169740000|2022-04-05 14:42:20|45793.2|45753.2|45794.9|45754.9|45808.2|45768.2|45793.2|45753.2|17
1649169750000|2022-04-05 14:42:30|45804.8|45764.8|45793.2|45753.2|45804.8|45764.8|45784.9|45744.9|6
1649169760000|2022-04-05 14:42:40|45801.5|45761.5|45783.2|45743.2|45803.2|45763.2|45783.2|45743.2|6
1649169770000|2022-04-05 14:42:50|45774.9|45734.9|45824.9|45784.9|45824.9|45784.9|45773.2|45733.2|13
1649169780000|2022-04-05 14:43:00|45828.2|45788.2|45834.9|45794.9|45838.2|45798.2|45828.2|45788.2|6
1649169790000|2022-04-05 14:43:10|||||||||5
1649169800000|2022-04-05 14:43:20|45839.9|45799.9|45839.9|45799.9|45839.9|45799.9|45829.9|45789.9|8
1649169810000|2022-04-05 14:43:30|45843.2|45803.2|45833.2|45793.2|45844.9|45804.9|45833.2|45793.2|6
1649169820000|2022-04-05 14:43:40|45834.8|45794.8|45859.8|45819.8|45859.8|45819.8|45834.8|45794.8|8
1649169830000|2022-04-05 14:43:50|45856.5|45816.5|45854.8|45814.8|45859.8|45819.8|45854.8|45814.8|7
1649169840000|2022-04-05 14:44:00|45858.1|45818.1|45864.8|45824.8|45864.8|45824.8|45853.1|45813.1|12
1649169850000|2022-04-05 14:44:10|45863.1|45823.1|45803.1|45763.1|45863.1|45823.1|45803.1|45763.1|12
1649169860000|2022-04-05 14:44:20|45808.1|45768.1|45823.1|45783.1|45823.1|45783.1|45808.1|45768.1|9
1649169870000|2022-04-05 14:44:30|45821.4|45781.4|45821.4|45781.4|45821.4|45781.4|45811.4|45771.4|7
1649169880000|2022-04-05 14:44:40|45823.1|45783.1|45793.1|45753.1|45823.1|45783.1|45793.1|45753.1|13
1649169890000|2022-04-05 14:44:50|45789.8|45749.8|45814.8|45774.8|45814.8|45774.8|45789.8|45749.8|18
1649169900000|2022-04-05 14:45:00|45823.1|45783.1|45823.1|45783.1|45823.1|45783.1|45819.8|45779.8|0
1649169910000|2022-04-05 14:45:10|45829.8|45789.8|45824.8|45784.8|45833.1|45793.1|45824.8|45784.8|10
1649169920000|2022-04-05 14:45:20|45828.1|45788.1|45823.1|45783.1|45833.1|45793.1|45823.1|45783.1|2
1649169930000|2022-04-05 14:45:30|45813.1|45773.1|45823.1|45783.1|45829.8|45789.8|45803.1|45763.1|56
1649169940000|2022-04-05 14:45:40|45824.8|45784.8|45854.8|45814.8|45864.8|45824.8|45824.8|45784.8|18
1649169950000|2022-04-05 14:45:50|45851.5|45811.5|45874.8|45834.8|45879.8|45839.8|45849.8|45809.8|39
1649169960000|2022-04-05 14:46:00|45876.5|45836.5|45893.1|45853.1|45893.1|45853.1|45876.5|45836.5|6
1649169970000|2022-04-05 14:46:10|45874.8|45834.8|45869.8|45829.8|45874.8|45834.8|45869.8|45829.8|25
1649169980000|2022-04-05 14:46:20|45873.1|45833.1|45869.8|45829.8|45873.1|45833.1|45869.8|45829.8|6
1649169990000|2022-04-05 14:46:30|45879.8|45839.8|45879.8|45839.8|45879.8|45839.8|45879.8|45839.8|7
1649170000000|2022-04-05 14:46:40|||||||||2
1649170010000|2022-04-05 14:46:50|45869.8|45829.8|45886.5|45846.5|45889.8|45849.8|45869.8|45829.8|20
1649170020000|2022-04-05 14:47:00|45889.8|45849.8|45889.8|45849.8|45893.1|45853.1|45884.8|45844.8|2
1649170030000|2022-04-05 14:47:10|45893.1|45853.1|45884.8|45844.8|45894.8|45854.8|45884.8|45844.8|4
1649170040000|2022-04-05 14:47:20|45888.1|45848.1|45884.8|45844.8|45888.1|45848.1|45881.5|45841.5|0
1649170050000|2022-04-05 14:47:30|45889.8|45849.8|45893.1|45853.1|45893.1|45853.1|45884.8|45844.8|2
1649170060000|2022-04-05 14:47:40|45894.8|45854.8|45899.8|45859.8|45899.8|45859.8|45891.5|45851.5|26
1649170070000|2022-04-05 14:47:50|||||||||8
1649170080000|2022-04-05 14:48:00|45898.1|45858.1|45899.8|45859.8|45899.8|45859.8|45891.5|45851.5|11
1649170090000|2022-04-05 14:48:10|||||||||4
1649170100000|2022-04-05 14:48:20|45901.5|45861.5|45898.2|45858.2|45901.5|45861.5|45898.2|45858.2|4
1649170110000|2022-04-05 14:48:30|45891.5|45851.5|45901.5|45861.5|45903.2|45863.2|45888.2|45848.2|7
1649170120000|2022-04-05 14:48:40|45898.2|45858.2|45903.2|45863.2|45903.2|45863.2|45898.2|45858.2|0
1649170130000|2022-04-05 14:48:50|45901.5|45861.5|45889.8|45849.8|45901.5|45861.5|45889.8|45849.8|35
1649170140000|2022-04-05 14:49:00|45894.8|45854.8|45901.5|45861.5|45903.2|45863.2|45894.8|45854.8|8
1649170150000|2022-04-05 14:49:10|45926.5|45886.5|45926.5|45886.5|45926.5|45886.5|45923.2|45883.2|4
1649170160000|2022-04-05 14:49:20|45929.8|45889.8|45929.8|45889.8|45929.8|45889.8|45929.8|45889.8|0
1649170170000|2022-04-05 14:49:30|45926.5|45886.5|45924.8|45884.8|45926.5|45886.5|45918.2|45878.2|5
1649170180000|2022-04-05 14:49:40|45921.5|45881.5|45926.5|45886.5|45926.5|45886.5|45921.5|45881.5|0
1649170190000|2022-04-05 14:49:50|45941.5|45901.5|45938.2|45898.2|45941.5|45901.5|45938.2|45898.2|6
1649170200000|2022-04-05 14:50:00|45936.5|45896.5|45931.5|45891.5|45936.5|45896.5|45928.2|45888.2|2
1649170210000|2022-04-05 14:50:10|45936.5|45896.5|45934.8|45894.8|45936.5|45896.5|45928.2|45888.2|4
1649170220000|2022-04-05 14:50:20|45931.5|45891.5|45936.5|45896.5|45936.5|45896.5|45928.2|45888.2|0
1649170230000|2022-04-05 14:50:30|45934.8|45894.8|45933.2|45893.2|45934.8|45894.8|45928.2|45888.2|3
1649170240000|2022-04-05 14:50:40|45936.5|45896.5|45948.2|45908.2|45951.5|45911.5|45936.5|45896.5|9
1649170250000|2022-04-05 14:50:50|45953.2|45913.2|45958.2|45918.2|45958.2|45918.2|45948.2|45908.2|1
1649170260000|2022-04-05 14:51:00|45988.2|45948.2|45983.2|45943.2|45988.2|45948.2|45976.5|45936.5|8
1649170270000|2022-04-05 14:51:10|45986.5|45946.5|45966.5|45926.5|45986.5|45946.5|45966.5|45926.5|10
1649170280000|2022-04-05 14:51:20|45963.2|45923.2|45948.2|45908.2|45966.5|45926.5|45948.2|45908.2|2
1649170290000|2022-04-05 14:51:30|45943.2|45903.2|45938.2|45898.2|45943.2|45903.2|45938.2|45898.2|3
1649170300000|2022-04-05 14:51:40|45943.2|45903.2|45921.5|45881.5|45946.5|45906.5|45921.5|45881.5|9
1649170310000|2022-04-05 14:51:50|45918.2|45878.2|45916.5|45876.5|45923.2|45883.2|45913.2|45873.2|7
1649170320000|2022-04-05 14:52:00|45918.2|45878.2|45926.5|45886.5|45926.5|45886.5|45918.2|45878.2|5
1649170330000|2022-04-05 14:52:10|45924.8|45884.8|45906.5|45866.5|45924.8|45884.8|45901.5|45861.5|3
1649170340000|2022-04-05 14:52:20|45898.2|45858.2|45869.8|45829.8|45899.8|45859.8|45869.8|45829.8|39
1649170350000|2022-04-05 14:52:30|45873.1|45833.1|45873.1|45833.1|45874.8|45834.8|45873.1|45833.1|7
1649170360000|2022-04-05 14:52:40|45869.8|45829.8|45863.1|45823.1|45873.1|45833.1|45863.1|45823.1|7
1649170370000|2022-04-05 14:52:50|45858.1|45818.1|45861.4|45821.4|45861.4|45821.4|45854.8|45814.8|2
1649170380000|2022-04-05 14:53:00|45863.1|45823.1|45864.8|45824.8|45868.1|45828.1|45854.8|45814.8|2
1649170390000|2022-04-05 14:53:10|45868.1|45828.1|45873.1|45833.1|45873.1|45833.1|45863.1|45823.1|2
1649170400000|2022-04-05 14:53:20|45863.1|45823.1|45854.8|45814.8|45863.1|45823.1|45854.8|45814.8|4
1649170410000|2022-04-05 14:53:30|45858.1|45818.1|45843.1|45803.1|45863.1|45823.1|45834.8|45794.8|10
1649170420000|2022-04-05 14:53:40|45851.4|45811.4|45844.8|45804.8|45851.4|45811.4|45844.8|45804.8|2
1649170430000|2022-04-05 14:53:50|45851.4|45811.4|45864.8|45824.8|45864.8|45824.8|45844.8|45804.8|3
1649170440000|2022-04-05 14:54:00|45868.1|45828.1|45881.4|45841.4|45883.1|45843.1|45868.1|45828.1|6
1649170450000|2022-04-05 14:54:10|45891.3|45851.3|45893.1|45853.1|45899.8|45859.8|45884.8|45844.8|11
1649170460000|2022-04-05 14:54:20|45883.1|45843.1|45894.7|45854.7|45894.7|45854.7|45874.7|45834.7|17
1649170470000|2022-04-05 14:54:30|45893.1|45853.1|45894.7|45854.7|45894.7|45854.7|45893.1|45853.1|0
1649170480000|2022-04-05 14:54:40|45921.4|45881.4|45924.7|45884.7|45924.7|45884.7|45918.1|45878.1|24
1649170490000|2022-04-05 14:54:50|45921.4|45881.4|45924.7|45884.7|45924.7|45884.7|45918.1|45878.1|0
1649170500000|2022-04-05 14:55:00|45911.4|45871.4|45909.7|45869.7|45914.7|45874.7|45904.7|45864.7|6
1649170510000|2022-04-05 14:55:10|45906.4|45866.4|45909.7|45869.7|45909.7|45869.7|45904.7|45864.7|3
1649170520000|2022-04-05 14:55:20|45908|45868|45894.7|45854.7|45908|45868|45894.7|45854.7|9
1649170530000|2022-04-05 14:55:30|45899.7|45859.7|45903|45863|45903|45863|45899.7|45859.7|0
1649170550000|2022-04-05 14:55:50|45894.7|45854.7|45893|45853|45894.7|45854.7|45883|45843|6
1649170560000|2022-04-05 14:56:00|45883|45843|45883|45843|45883|45843|45883|45843|3
1649170570000|2022-04-05 14:56:10|45884.7|45844.7|45896.3|45856.3|45901.3|45861.3|45884.7|45844.7|5
1649170580000|2022-04-05 14:56:20|45901.3|45861.3|45903|45863|45911.3|45871.3|45898|45858|2
1649170590000|2022-04-05 14:56:30|45894.7|45854.7|45901.3|45861.3|45901.3|45861.3|45894.7|45854.7|4
1649170600000|2022-04-05 14:56:40|45898|45858|45888|45848|45903|45863|45888|45848|3
1649170610000|2022-04-05 14:56:50|45884.7|45844.7|45891.3|45851.3|45891.3|45851.3|45884.7|45844.7|0
1649170620000|2022-04-05 14:57:00|45893|45853|45893|45853|45893|45853|45888|45848|1
1649170630000|2022-04-05 14:57:10|45891.3|45851.3|45874.6|45834.6|45891.3|45851.3|45873|45833|13
1649170640000|2022-04-05 14:57:20|45876.3|45836.3|45859.7|45819.7|45886.3|45846.3|45856.3|45816.3|22
1649170650000|2022-04-05 14:57:30|45849.7|45809.7|45864.7|45824.7|45864.7|45824.7|45849.7|45809.7|6
1649170660000|2022-04-05 14:57:40|45866.4|45826.4|45873|45833|45874.7|45834.7|45866.4|45826.4|0
1649170670000|2022-04-05 14:57:50|45869.7|45829.7|45873|45833|45873|45833|45869.7|45829.7|0
1649170680000|2022-04-05 14:58:00|45878|45838|45874.7|45834.7|45878|45838|45869.7|45829.7|4
1649170690000|2022-04-05 14:58:10|45873|45833|45873|45833|45873|45833|45869.7|45829.7|3
1649170700000|2022-04-05 14:58:20|45874.7|45834.7|45884.7|45844.7|45888|45848|45874.7|45834.7|2
1649170720000|2022-04-05 14:58:40|45889.7|45849.7|45884.7|45844.7|45889.7|45849.7|45884.7|45844.7|2
1649170730000|2022-04-05 14:58:50|45879.7|45839.7|45879.7|45839.7|45883|45843|45879.7|45839.7|0
1649170740000|2022-04-05 14:59:00|45883|45843|45889.7|45849.7|45889.7|45849.7|45883|45843|6
1649170750000|2022-04-05 14:59:10|45884.7|45844.7|45884.7|45844.7|45884.7|45844.7|45884.7|45844.7|4
1649170760000|2022-04-05 14:59:20|||||||||1
1649170770000|2022-04-05 14:59:30|45883|45843|45889.7|45849.7|45889.7|45849.7|45883|45843|1
1649170780000|2022-04-05 14:59:40|45884.7|45844.7|45884.7|45844.7|45884.7|45844.7|45884.7|45844.7|1
1649170790000|2022-04-05 14:59:50|45883|45843|45874.7|45834.7|45883|45843|45874.7|45834.7|2
1649170800000|2022-04-05 15:00:00|45873|45833|45854.7|45814.7|45873|45833|45849.7|45809.7|5
1649170810000|2022-04-05 15:00:10|45856.4|45816.4|45844.7|45804.7|45856.4|45816.4|45843.1|45803.1|9
1649170820000|2022-04-05 15:00:20|45846.4|45806.4|45844.7|45804.7|45849.7|45809.7|45843|45803|3
1649170830000|2022-04-05 15:00:30|45859.7|45819.7|45849.7|45809.7|45859.7|45819.7|45844.7|45804.7|4
1649170840000|2022-04-05 15:00:40|45844.7|45804.7|45844.7|45804.7|45849.7|45809.7|45844.7|45804.7|0
1649170850000|2022-04-05 15:00:50|45848|45808|45839.7|45799.7|45849.7|45809.7|45839.7|45799.7|1
1649170860000|2022-04-05 15:01:00|45844.7|45804.7|45854.7|45814.7|45859.7|45819.7|45844.7|45804.7|5
1649170870000|2022-04-05 15:01:10|45851.4|45811.4|45849.7|45809.7|45851.4|45811.4|45841.4|45801.4|3
1649170880000|2022-04-05 15:01:20|45844.7|45804.7|45844.7|45804.7|45844.7|45804.7|45844.7|45804.7|1
1649170890000|2022-04-05 15:01:30|45841.4|45801.4|45841.4|45801.4|45844.7|45804.7|45841.4|45801.4|0
1649170900000|2022-04-05 15:01:40|45854.7|45814.7|45854.7|45814.7|45854.7|45814.7|45854.7|45814.7|3
1649170910000|2022-04-05 15:01:50|45858|45818|45854.7|45814.7|45858|45818|45854.7|45814.7|9
1649170920000|2022-04-05 15:02:00|45856.4|45816.4|45874.7|45834.7|45878|45838|45856.4|45816.4|5
1649170930000|2022-04-05 15:02:10|45871.4|45831.4|45874.7|45834.7|45874.7|45834.7|45871.4|45831.4|2
1649170950000|2022-04-05 15:02:30|45883|45843|45883|45843|45883|45843|45883|45843|0
1649170960000|2022-04-05 15:02:40|45879.7|45839.7|45874.7|45834.7|45879.7|45839.7|45874.7|45834.7|8
1649170970000|2022-04-05 15:02:50|45871.4|45831.4|45868|45828|45871.4|45831.4|45859.7|45819.7|2
1649170980000|2022-04-05 15:03:00|45864.7|45824.7|45869.7|45829.7|45873|45833|45864.7|45824.7|4
1649170990000|2022-04-05 15:03:10|45864.7|45824.7|45864.7|45824.7|45869.7|45829.7|45864.7|45824.7|5
1649171000000|2022-04-05 15:03:20|45866.4|45826.4|45868.1|45828.1|45868.1|45828.1|45866.4|45826.4|2
1649171010000|2022-04-05 15:03:30|45843.1|45803.1|45838.1|45798.1|45843.1|45803.1|45838.1|45798.1|3
1649171020000|2022-04-05 15:03:40|45839.7|45799.7|45858.1|45818.1|45858.1|45818.1|45839.7|45799.7|9
1649171030000|2022-04-05 15:03:50|45858|45818|45858|45818|45858|45818|45858|45818|0
1649171040000|2022-04-05 15:04:00|45859.7|45819.7|45873|45833|45873|45833|45859.7|45819.7|2
1649171060000|2022-04-05 15:04:20|45869.7|45829.7|45863|45823|45869.7|45829.7|45863|45823|4
1649171070000|2022-04-05 15:04:30|45866.3|45826.3|45873|45833|45873|45833|45863|45823|21
1649171080000|2022-04-05 15:04:40|||||||||1
1649171090000|2022-04-05 15:04:50|45868|45828|45868|45828|45868|45828|45868|45828|4
1649171100000|2022-04-05 15:05:00|45866.3|45826.3|45886.3|45846.3|45886.3|45846.3|45866.3|45826.3|10
1649171120000|2022-04-05 15:05:20|45888|45848|45888|45848|45891.3|45851.3|45886.3|45846.3|2
1649171130000|2022-04-05 15:05:30|45886.3|45846.3|45883|45843|45888|45848|45881.3|45841.3|4
1649171140000|2022-04-05 15:05:40|45886.3|45846.3|45886.3|45846.3|45886.3|45846.3|45886.3|45846.3|0
1649171150000|2022-04-05 15:05:50|45896.3|45856.3|45889.6|45849.6|45899.6|45859.6|45886.3|45846.3|12
1649171160000|2022-04-05 15:06:00|45879.6|45839.6|45894.6|45854.6|45894.6|45854.6|45879.6|45839.6|3
1649171170000|2022-04-05 15:06:10|45896.3|45856.3|45899.6|45859.6|45902.9|45862.9|45894.6|45854.6|1
1649171180000|2022-04-05 15:06:20|45896.3|45856.3|45894.6|45854.6|45899.6|45859.6|45894.6|45854.6|1
1649171190000|2022-04-05 15:06:30|45884.6|45844.6|45881.3|45841.3|45886.3|45846.3|45881.3|45841.3|7
1649171200000|2022-04-05 15:06:40|45879.6|45839.6|45879.6|45839.6|45879.6|45839.6|45876.3|45836.3|1
1649171210000|2022-04-05 15:06:50|45876.3|45836.3|45941.3|45901.3|45941.3|45901.3|45876.3|45836.3|61
1649171220000|2022-04-05 15:07:00|45938|45898|45953|45913|45953|45913|45938|45898|3
1649171230000|2022-04-05 15:07:10|45963|45923|45973|45933|45973|45933|45961.3|45921.3|3
1649171240000|2022-04-05 15:07:20|45983|45943|45978|45938|45983|45943|45978|45938|49
1649171250000|2022-04-05 15:07:30|45976.3|45936.3|45963|45923|45976.3|45936.3|45958|45918|10
1649171260000|2022-04-05 15:07:40|45961.3|45921.3|45956.3|45916.3|45961.3|45921.3|45956.3|45916.3|4
1649171270000|2022-04-05 15:07:50|45963|45923|45953|45913|45963|45923|45953|45913|1
1649171280000|2022-04-05 15:08:00|45956.3|45916.3|45963|45923|45963|45923|45951.3|45911.3|5
1649171290000|2022-04-05 15:08:10|45968|45928|45963|45923|45968|45928|45963|45923|1
1649171300000|2022-04-05 15:08:20|45959.6|45919.6|45958|45918|45959.6|45919.6|45958|45918|1
1649171310000|2022-04-05 15:08:30|45956.3|45916.3|45956.3|45916.3|45958|45918|45953|45913|0
1649171320000|2022-04-05 15:08:40|45953|45913|45938|45898|45953|45913|45938|45898|1
1649171330000|2022-04-05 15:08:50|45939.7|45899.7|45918|45878|45943|45903|45918|45878|6
1649171340000|2022-04-05 15:09:00|45908|45868|45913|45873|45918|45878|45906.3|45866.3|12
1649171350000|2022-04-05 15:09:10|45908|45868|45933|45893|45934.7|45894.7|45908|45868|17
1649171360000|2022-04-05 15:09:20|45934.7|45894.7|45933|45893|45938|45898|45933|45893|1
1649171370000|2022-04-05 15:09:30|45929.7|45889.7|45923|45883|45929.7|45889.7|45923|45883|6
1649171390000|2022-04-05 15:09:50|||||||||1
1649171400000|2022-04-05 15:10:00|45933|45893|45923|45883|45933|45893|45923|45883|12
1649171410000|2022-04-05 15:10:10|45926.3|45886.3|45933|45893|45933|45893|45926.3|45886.3|4
1649171420000|2022-04-05 15:10:20|45936.4|45896.4|45943|45903|45944.7|45904.7|45936.4|45896.4|15
1649171430000|2022-04-05 15:10:30|45946.4|45906.4|45953|45913|45953|45913|45946.4|45906.4|20
1649171440000|2022-04-05 15:10:40|45946.4|45906.4|45946.4|45906.4|45946.4|45906.4|45946.4|45906.4|6
1649171450000|2022-04-05 15:10:50|45944.7|45904.7|45933|45893|45944.7|45904.7|45933|45893|5
1649171460000|2022-04-05 15:11:00|45923|45883|45903|45863|45923|45883|45903|45863|8
1649171470000|2022-04-05 15:11:10|45898|45858|45898|45858|45903|45863|45891.3|45851.3|8
1649171480000|2022-04-05 15:11:20|45899.7|45859.7|45898|45858|45903|45863|45898|45858|0
1649171490000|2022-04-05 15:11:30|45894.7|45854.7|45884.7|45844.7|45894.7|45854.7|45878|45838|20
1649171500000|2022-04-05 15:11:40|45883|45843|45883|45843|45883|45843|45883|45843|0
1649171510000|2022-04-05 15:11:50|45886.3|45846.3|45906.3|45866.3|45906.3|45866.3|45886.3|45846.3|3
1649171520000|2022-04-05 15:12:00|45903|45863|45903|45863|45903|45863|45898|45858|6
1649171530000|2022-04-05 15:12:10|45908|45868|45898|45858|45908|45868|45898|45858|9
1649171540000|2022-04-05 15:12:20|45896.3|45856.3|45896.3|45856.3|45898|45858|45893|45853|1
1649171550000|2022-04-05 15:12:30|45893|45853|45883|45843|45893|45853|45881.3|45841.3|5
1649171560000|2022-04-05 15:12:40|45881.3|45841.3|45893|45853|45903|45863|45878|45838|4
1649171570000|2022-04-05 15:12:50|45898|45858|45888|45848|45898|45858|45888|45848|2
1649171580000|2022-04-05 15:13:00|45886.3|45846.3|45878|45838|45886.3|45846.3|45878|45838|1
1649171590000|2022-04-05 15:13:10|45876.3|45836.3|45868|45828|45876.3|45836.3|45868|45828|1
1649171600000|2022-04-05 15:13:20|45873|45833|45873|45833|45873|45833|45863|45823|5
1649171610000|2022-04-05 15:13:30|45876.3|45836.3|45886.3|45846.3|45886.3|45846.3|45876.3|45836.3|10
1649171620000|2022-04-05 15:13:40|45873|45833|45873|45833|45883|45843|45873|45833|4
1649171630000|2022-04-05 15:13:50|45876.3|45836.3|45906.3|45866.3|45906.3|45866.3|45876.3|45836.3|3
1649171640000|2022-04-05 15:14:00|45903|45863|45923|45883|45923|45883|45903|45863|13
1649171650000|2022-04-05 15:14:10|45921.3|45881.3|45923|45883|45923|45883|45918|45878|4
1649171660000|2022-04-05 15:14:20|45922.9|45882.9|45922.9|45882.9|45922.9|45882.9|45922.9|45882.9|0
1649171670000|2022-04-05 15:14:30|45921.3|45881.3|45912.9|45872.9|45921.3|45881.3|45912.9|45872.9|3
1649171680000|2022-04-05 15:14:40|45916.3|45876.3|45942.9|45902.9|45942.9|45902.9|45912.9|45872.9|4
1649171690000|2022-04-05 15:14:50|45941.3|45901.3|45937.9|45897.9|45941.3|45901.3|45937.9|45897.9|1
1649171700000|2022-04-05 15:15:00|45936.2|45896.2|45937.9|45897.9|45941.2|45901.2|45922.9|45882.9|4
1649171710000|2022-04-05 15:15:10|45936.2|45896.2|45937.9|45897.9|45942.9|45902.9|45932.9|45892.9|2
1649171720000|2022-04-05 15:15:20|45936.2|45896.2|45937.9|45897.9|45937.9|45897.9|45932.9|45892.9|0
1649171730000|2022-04-05 15:15:30|45932.9|45892.9|45932.9|45892.9|45932.9|45892.9|45929.6|45889.6|4
1649171740000|2022-04-05 15:15:40|45929.6|45889.6|45947.9|45907.9|45947.9|45907.9|45929.6|45889.6|4
1649171750000|2022-04-05 15:15:50|45946.2|45906.2|45947.9|45907.9|45962.9|45922.9|45946.2|45906.2|3
1649171760000|2022-04-05 15:16:00|45946.2|45906.2|45947.9|45907.9|45947.9|45907.9|45946.2|45906.2|1
1649171770000|2022-04-05 15:16:10|45957.9|45917.9|45941.2|45901.2|45957.9|45917.9|45937.9|45897.9|8
1649171780000|2022-04-05 15:16:20|45937.9|45897.9|45922.9|45882.9|45941.2|45901.2|45917.9|45877.9|15
1649171790000|2022-04-05 15:16:30|45919.6|45879.6|45917.9|45877.9|45919.6|45879.6|45917.9|45877.9|2
1649171810000|2022-04-05 15:16:50|45916.2|45876.2|45917.9|45877.9|45917.9|45877.9|45916.2|45876.2|1
1649171820000|2022-04-05 15:17:00|45927.9|45887.9|45926.2|45886.2|45927.9|45887.9|45922.9|45882.9|1
1649171830000|2022-04-05 15:17:10|45932.9|45892.9|45936.2|45896.2|45937.9|45897.9|45932.9|45892.9|3
1649171850000|2022-04-05 15:17:30|45934.6|45894.6|45936.2|45896.2|45946.2|45906.2|45934.6|45894.6|3
1649171860000|2022-04-05 15:17:40|45932.9|45892.9|45927.9|45887.9|45936.2|45896.2|45926.2|45886.2|3
1649171870000|2022-04-05 15:17:50|45942.9|45902.9|45942.9|45902.9|45942.9|45902.9|45936.3|45896.3|9
1649171880000|2022-04-05 15:18:00|45959.6|45919.6|45942.9|45902.9|45962.9|45922.9|45942.9|45902.9|27
1649171890000|2022-04-05 15:18:10|45947.9|45907.9|45942.9|45902.9|45956.2|45916.2|45942.9|45902.9|6
1649171900000|2022-04-05 15:18:20|45936.3|45896.3|45942.9|45902.9|45942.9|45902.9|45936.3|45896.3|1
1649171910000|2022-04-05 15:18:30|45944.6|45904.6|45962.9|45922.9|45966.2|45926.2|45944.6|45904.6|4
1649171920000|2022-04-05 15:18:40|45966.2|45926.2|45967.9|45927.9|45967.9|45927.9|45957.9|45917.9|5
1649171930000|2022-04-05 15:18:50|45969.6|45929.6|45967.9|45927.9|45972.9|45932.9|45967.9|45927.9|1
1649171940000|2022-04-05 15:19:00|45972.9|45932.9|45977.9|45937.9|45977.9|45937.9|45972.9|45932.9|4
1649171950000|2022-04-05 15:19:10|45972.9|45932.9|45972.9|45932.9|45972.9|45932.9|45972.9|45932.9|0
1649171960000|2022-04-05 15:19:20|45962.9|45922.9|45961.2|45921.2|45962.9|45922.9|45961.2|45921.2|3
1649171970000|2022-04-05 15:19:30|45957.9|45917.9|45967.9|45927.9|45972.9|45932.9|45957.9|45917.9|2
1649171980000|2022-04-05 15:19:40|45962.9|45922.9|45962.9|45922.9|45962.9|45922.9|45962.9|45922.9|0
1649171990000|2022-04-05 15:19:50|45982.9|45942.9|45982.9|45942.9|45982.9|45942.9|45982.9|45942.9|16
1649172000000|2022-04-05 15:20:00|45987.9|45947.9|45982.9|45942.9|45987.9|45947.9|45976.3|45936.3|53
1649172010000|2022-04-05 15:20:10|45992.9|45952.9|45984.6|45944.6|45992.9|45952.9|45982.9|45942.9|2
1649172020000|2022-04-05 15:20:20|45982.9|45942.9|45966.2|45926.2|45982.9|45942.9|45952.9|45912.9|5
1649172030000|2022-04-05 15:20:30|45962.9|45922.9|45962.9|45922.9|45962.9|45922.9|45957.9|45917.9|1
1649172040000|2022-04-05 15:20:40|45972.9|45932.9|45972.9|45932.9|45972.9|45932.9|45962.9|45922.9|13
1649172050000|2022-04-05 15:20:50|45969.6|45929.6|45956.2|45916.2|45972.9|45932.9|45951.2|45911.2|3
1649172060000|2022-04-05 15:21:00|45952.9|45912.9|45952.9|45912.9|45956.2|45916.2|45952.9|45912.9|1
1649172070000|2022-04-05 15:21:10|45957.9|45917.9|45946.2|45906.2|45966.2|45926.2|45946.2|45906.2|11
1649172080000|2022-04-05 15:21:20|45942.9|45902.9|45942.9|45902.9|45946.2|45906.2|45942.9|45902.9|17
1649172090000|2022-04-05 15:21:30|45936.3|45896.3|45936.3|45896.3|45936.3|45896.3|45936.3|45896.3|1
1649172100000|2022-04-05 15:21:40|45942.9|45902.9|45942.9|45902.9|45942.9|45902.9|45936.3|45896.3|7
1649172110000|2022-04-05 15:21:50|||||||||1
1649172120000|2022-04-05 15:22:00|45936.3|45896.3|45947.9|45907.9|45947.9|45907.9|45936.3|45896.3|13
1649172130000|2022-04-05 15:22:10|45949.6|45909.6|45942.9|45902.9|45949.6|45909.6|45942.9|45902.9|1
1649172140000|2022-04-05 15:22:20|45907.9|45867.9|45907.9|45867.9|45911.2|45871.2|45907.9|45867.9|2
1649172150000|2022-04-05 15:22:30|45911.2|45871.2|45912.9|45872.9|45917.9|45877.9|45907.9|45867.9|3
1649172170000|2022-04-05 15:22:50|45909.5|45869.5|45902.9|45862.9|45909.5|45869.5|45902.9|45862.9|3
1649172180000|2022-04-05 15:23:00|45916.2|45876.2|45942.9|45902.9|45942.9|45902.9|45916.2|45876.2|7
1649172190000|2022-04-05 15:23:10|45944.6|45904.6|45927.9|45887.9|45944.6|45904.6|45927.9|45887.9|0
1649172210000|2022-04-05 15:23:30|45922.9|45882.9|45922.9|45882.9|45926.2|45886.2|45922.9|45882.9|0
1649172220000|2022-04-05 15:23:40|45926.2|45886.2|45917.9|45877.9|45932.9|45892.9|45917.9|45877.9|7
1649172230000|2022-04-05 15:23:50|45912.9|45872.9|45917.9|45877.9|45917.9|45877.9|45912.9|45872.9|2
1649172240000|2022-04-05 15:24:00|45919.6|45879.6|45919.5|45879.5|45926.2|45886.2|45917.9|45877.9|20
1649172250000|2022-04-05 15:24:10|45916.1|45876.1|45914.5|45874.5|45916.1|45876.1|45909.5|45869.5|3
1649172260000|2022-04-05 15:24:20|45909.5|45869.5|45899.5|45859.5|45909.5|45869.5|45899.5|45859.5|3
1649172270000|2022-04-05 15:24:30|45902.8|45862.8|45899.5|45859.5|45902.8|45862.8|45894.5|45854.5|2
1649172280000|2022-04-05 15:24:40|45894.5|45854.5|45894.5|45854.5|45894.5|45854.5|45894.5|45854.5|3
1649172290000|2022-04-05 15:24:50|45899.5|45859.5|45909.5|45869.5|45909.5|45869.5|45899.5|45859.5|138
1649172300000|2022-04-05 15:25:00|45912.8|45872.8|45919.5|45879.5|45919.5|45879.5|45912.8|45872.8|3
1649172310000|2022-04-05 15:25:10|45929.5|45889.5|45934.5|45894.5|45942.8|45902.8|45929.5|45889.5|3
1649172320000|2022-04-05 15:25:20|45929.5|45889.5|45934.5|45894.5|45934.5|45894.5|45929.5|45889.5|0
1649172330000|2022-04-05 15:25:30|45932.8|45892.8|45929.5|45889.5|45932.8|45892.8|45924.5|45884.5|23
1649172340000|2022-04-05 15:25:40|45926.1|45886.1|45924.5|45884.5|45926.1|45886.1|45924.5|45884.5|1
1649172350000|2022-04-05 15:25:50|45919.5|45879.5|45924.5|45884.5|45924.5|45884.5|45919.5|45879.5|4
1649172360000|2022-04-05 15:26:00|||||||||1
1649172370000|2022-04-05 15:26:10|45924.4|45884.4|45919.4|45879.4|45924.4|45884.4|45919.4|45879.4|3
1649172380000|2022-04-05 15:26:20|45939.4|45899.4|45934.4|45894.4|45939.4|45899.4|45934.4|45894.4|4
1649172390000|2022-04-05 15:26:30|45932.8|45892.8|45924.4|45884.4|45932.8|45892.8|45924.4|45884.4|3
1649172410000|2022-04-05 15:26:50|45926.1|45886.1|45929.4|45889.4|45929.4|45889.4|45924.4|45884.4|0
1649172420000|2022-04-05 15:27:00|45934.4|45894.4|45954.4|45914.4|45954.4|45914.4|45934.4|45894.4|5
1649172430000|2022-04-05 15:27:10|45952.7|45912.7|45944.4|45904.4|45954.4|45914.4|45944.4|45904.4|2
1649172440000|2022-04-05 15:27:20|45941.1|45901.1|45954.4|45914.4|45954.4|45914.4|45941.1|45901.1|0
1649172450000|2022-04-05 15:27:30|45951.1|45911.1|45937.7|45897.7|45954.4|45914.4|45937.7|45897.7|4
1649172460000|2022-04-05 15:27:40|45942.7|45902.7|45937.7|45897.7|45942.7|45902.7|45937.7|45897.7|0
1649172470000|2022-04-05 15:27:50|45939.4|45899.4|45952.7|45912.7|45952.7|45912.7|45939.4|45899.4|11
1649172480000|2022-04-05 15:28:00|45961.1|45921.1|45961.1|45921.1|45961.1|45921.1|45961.1|45921.1|7
1649172490000|2022-04-05 15:28:10|45964.4|45924.4|45962.7|45922.7|45964.4|45924.4|45959.4|45919.4|0
1649172500000|2022-04-05 15:28:20|45959.4|45919.4|45964.4|45924.4|45964.4|45924.4|45954.4|45914.4|12
1649172510000|2022-04-05 15:28:30|45957.8|45917.8|45954.4|45914.4|45961|45921|45952.7|45912.7|4
1649172520000|2022-04-05 15:28:40|45947.7|45907.7|45962.7|45922.7|45962.7|45922.7|45947.7|45907.7|3
1649172530000|2022-04-05 15:28:50|45964.4|45924.4|45964.4|45924.4|45972.7|45932.7|45964.4|45924.4|2
1649172540000|2022-04-05 15:29:00|45962.7|45922.7|45962.7|45922.7|45962.7|45922.7|45954.4|45914.4|2
1649172550000|2022-04-05 15:29:10|45954.4|45914.4|45961|45921|45961|45921|45954.4|45914.4|8
1649172560000|2022-04-05 15:29:20|45957.7|45917.7|45961|45921|45961|45921|45954.4|45914.4|0
1649172570000|2022-04-05 15:29:30|45962.7|45922.7|45979.4|45939.4|45979.4|45939.4|45961|45921|10
1649172580000|2022-04-05 15:29:40|45977.7|45937.7|45974.4|45934.4|45977.7|45937.7|45974.4|45934.4|1
1649172590000|2022-04-05 15:29:50|45977.7|45937.7|45974.4|45934.4|45977.7|45937.7|45969.4|45929.4|1
1649172600000|2022-04-05 15:30:00|45972.7|45932.7|45979.4|45939.4|45979.4|45939.4|45972.7|45932.7|4
1649172610000|2022-04-05 15:30:10|45982.7|45942.7|45979.4|45939.4|45987.7|45947.7|45979.4|45939.4|2
1649172620000|2022-04-05 15:30:20|45984.4|45944.4|45979.4|45939.4|45984.4|45944.4|45979.4|45939.4|1
1649172630000|2022-04-05 15:30:30|45982.7|45942.7|45982.7|45942.7|45982.7|45942.7|45982.7|45942.7|1
1649172640000|2022-04-05 15:30:40|45979.4|45939.4|45979.4|45939.4|45987.7|45947.7|45979.4|45939.4|3
1649172650000|2022-04-05 15:30:50|45982.7|45942.7|45981|45941|45982.7|45942.7|45979.4|45939.4|5
1649172660000|2022-04-05 15:31:00|45982.7|45942.7|45987.7|45947.7|45992.7|45952.7|45979.4|45939.4|4
1649172670000|2022-04-05 15:31:10|45991|45951|45981|45941|45991|45951|45976|45936|6
1649172680000|2022-04-05 15:31:20|45982.7|45942.7|45981|45941|45982.7|45942.7|45981|45941|0
1649172690000|2022-04-05 15:31:30|45977.7|45937.7|45977.7|45937.7|45979.4|45939.4|45977.7|45937.7|1
1649172700000|2022-04-05 15:31:40|45989.4|45949.4|45986|45946|45992.7|45952.7|45986|45946|3
1649172710000|2022-04-05 15:31:50|45982.7|45942.7|45982.7|45942.7|45986|45946|45982.7|45942.7|0
1649172720000|2022-04-05 15:32:00|45976|45936|45982.7|45942.7|45982.7|45942.7|45976|45936|2
1649172740000|2022-04-05 15:32:20|45989.4|45949.4|45986|45946|45992.7|45952.7|45982.7|45942.7|6
1649172750000|2022-04-05 15:32:30|45982.7|45942.7|45982.7|45942.7|45982.7|45942.7|45982.7|45942.7|0
1649172760000|2022-04-05 15:32:40|45977.7|45937.7|45981|45941|45981|45941|45977.7|45937.7|2
1649172780000|2022-04-05 15:33:00|45986|45946|45981|45941|45986|45946|45981|45941|5
1649172790000|2022-04-05 15:33:10|45986|45946|45986|45946|45986|45946|45981|45941|2
1649172800000|2022-04-05 15:33:20|45981|45941|45981|45941|45982.7|45942.7|45981|45941|9
1649172810000|2022-04-05 15:33:30|45977.7|45937.7|45981|45941|45981|45941|45977.7|45937.7|1
1649172830000|2022-04-05 15:33:50|45977.7|45937.7|45976|45936|45981|45941|45976|45936|1
1649172840000|2022-04-05 15:34:00|45974.3|45934.3|45956|45916|45976|45936|45956|45916|23
1649172850000|2022-04-05 15:34:10|45959.3|45919.3|45951|45911|45959.3|45919.3|45951|45911|13
1649172860000|2022-04-05 15:34:20|45956|45916|45964.4|45924.4|45967.7|45927.7|45956|45916|5
1649172870000|2022-04-05 15:34:30|45962.7|45922.7|45964.4|45924.4|45967.7|45927.7|45962.7|45922.7|0
1649172880000|2022-04-05 15:34:40|45967.7|45927.7|45969.4|45929.4|45976|45936|45964.4|45924.4|1
1649172890000|2022-04-05 15:34:50|45972.7|45932.7|45977.7|45937.7|45979.4|45939.4|45971|45931|1
1649172900000|2022-04-05 15:35:00|45974.4|45934.4|45982.7|45942.7|45982.7|45942.7|45974.4|45934.4|2
1649172910000|2022-04-05 15:35:10|45979.4|45939.4|45979.4|45939.4|45979.4|45939.4|45979.4|45939.4|1
1649172920000|2022-04-05 15:35:20|45982.7|45942.7|45982.7|45942.7|45982.7|45942.7|45982.7|45942.7|2
1649172930000|2022-04-05 15:35:30|45979.4|45939.4|45972.7|45932.7|45982.7|45942.7|45959.4|45919.4|5
1649172940000|2022-04-05 15:35:40|45969.4|45929.4|45972.7|45932.7|45972.7|45932.7|45964.4|45924.4|1
1649172950000|2022-04-05 15:35:50|45964.4|45924.4|45954.4|45914.4|45964.4|45924.4|45954.4|45914.4|4
1649172960000|2022-04-05 15:36:00|45956.1|45916.1|45962.7|45922.7|45962.7|45922.7|45956.1|45916.1|2
1649172970000|2022-04-05 15:36:10|45967.7|45927.7|45972.7|45932.7|45976|45936|45967.7|45927.7|7
1649172980000|2022-04-05 15:36:20|45971|45931|45971|45931|45971|45931|45962.7|45922.7|0
1649172990000|2022-04-05 15:36:30|45964.4|45924.4|45961|45921|45964.4|45924.4|45961|45921|0
1649173000000|2022-04-05 15:36:40|45954.4|45914.4|45927.7|45887.7|45954.4|45914.4|45927.7|45887.7|6
1649173010000|2022-04-05 15:36:50|45931|45891|45936|45896|45936|45896|45931|45891|0
1649173020000|2022-04-05 15:37:00|45932.6|45892.6|45939.3|45899.3|45939.3|45899.3|45932.6|45892.6|5
1649173030000|2022-04-05 15:37:10|45934.3|45894.3|45932.6|45892.6|45934.3|45894.3|45932.6|45892.6|1
1649173050000|2022-04-05 15:37:30|||||||||1
1649173060000|2022-04-05 15:37:40|||||||||6
1649173070000|2022-04-05 15:37:50|||||||||4
1649173080000|2022-04-05 15:38:00|45930.9|45890.9|45929.2|45889.2|45930.9|45890.9|45929.2|45889.2|7
1649173090000|2022-04-05 15:38:10|||||||||1
1649173100000|2022-04-05 15:38:20|45925.9|45885.9|45905.9|45865.9|45925.9|45885.9|45905.9|45865.9|5
1649173110000|2022-04-05 15:38:30|||||||||3
1649173120000|2022-04-05 15:38:40|45909.2|45869.2|45905.9|45865.9|45909.2|45869.2|45905.9|45865.9|10
1649173130000|2022-04-05 15:38:50|45909.2|45869.2|45914.2|45874.2|45914.2|45874.2|45909.2|45869.2|7
1649173140000|2022-04-05 15:39:00|45910.9|45870.9|45905.9|45865.9|45910.9|45870.9|45905.9|45865.9|0
1649173150000|2022-04-05 15:39:10|45909.2|45869.2|45919.2|45879.2|45919.2|45879.2|45905.9|45865.9|1
1649173170000|2022-04-05 15:39:30|45925.9|45885.9|45924.2|45884.2|45929.2|45889.2|45924.2|45884.2|11
1649173180000|2022-04-05 15:39:40|45920.9|45880.9|45914.2|45874.2|45924.2|45884.2|45914.2|45874.2|3
1649173190000|2022-04-05 15:39:50|45910.9|45870.9|45910.9|45870.9|45914.2|45874.2|45910.9|45870.9|0
1649173200000|2022-04-05 15:40:00|45914.2|45874.2|45919.2|45879.2|45919.2|45879.2|45914.2|45874.2|1
1649173210000|2022-04-05 15:40:10|45915.9|45875.9|45919.2|45879.2|45919.2|45879.2|45915.9|45875.9|0
1649173220000|2022-04-05 15:40:20|45924.2|45884.2|45924.2|45884.2|45924.2|45884.2|45924.2|45884.2|1
1649173230000|2022-04-05 15:40:30|45925.8|45885.8|45929.2|45889.2|45929.2|45889.2|45925.8|45885.8|3
1649173240000|2022-04-05 15:40:40|45924.2|45884.2|45924.2|45884.2|45929.2|45889.2|45920.8|45880.8|1
1649173250000|2022-04-05 15:40:50|||||||||11
1649173260000|2022-04-05 15:41:00|45919.2|45879.2|45924.2|45884.2|45924.2|45884.2|45919.2|45879.2|3
1649173270000|2022-04-05 15:41:10|45925.8|45885.8|45914.1|45874.1|45925.8|45885.8|45914.1|45874.1|3
1649173280000|2022-04-05 15:41:20|45910.8|45870.8|45914.1|45874.1|45914.1|45874.1|45910.8|45870.8|1
1649173290000|2022-04-05 15:41:30|45910.8|45870.8|45920.8|45880.8|45920.8|45880.8|45910.8|45870.8|8
1649173300000|2022-04-05 15:41:40|45917.5|45877.5|45907.5|45867.5|45917.5|45877.5|45907.5|45867.5|1
1649173310000|2022-04-05 15:41:50|45910.8|45870.8|45907.5|45867.5|45910.8|45870.8|45907.5|45867.5|0
1649173320000|2022-04-05 15:42:00|45904.2|45864.2|45907.5|45867.5|45912.5|45872.5|45902.5|45862.5|2
1649173330000|2022-04-05 15:42:10|45910.8|45870.8|45910.8|45870.8|45910.8|45870.8|45910.8|45870.8|0
1649173340000|2022-04-05 15:42:20|45907.5|45867.5|45902.5|45862.5|45907.5|45867.5|45902.5|45862.5|1
1649173350000|2022-04-05 15:42:30|45897.5|45857.5|45905.8|45865.8|45905.8|45865.8|45897.5|45857.5|5
1649173360000|2022-04-05 15:42:40|45897.5|45857.5|45885.8|45845.8|45897.5|45857.5|45885.8|45845.8|4
1649173370000|2022-04-05 15:42:50|45880.8|45840.8|45872.5|45832.5|45885.8|45845.8|45872.5|45832.5|2
1649173380000|2022-04-05 15:43:00|45865.8|45825.8|45872.5|45832.5|45875.8|45835.8|45862.5|45822.5|6
1649173390000|2022-04-05 15:43:10|45875.8|45835.8|45862.5|45822.5|45875.8|45835.8|45862.5|45822.5|1
1649173420000|2022-04-05 15:43:40|||||||||6
1649173430000|2022-04-05 15:43:50|45857.5|45817.5|45852.5|45812.5|45857.5|45817.5|45852.5|45812.5|3
1649173440000|2022-04-05 15:44:00|45855.8|45815.8|45857.5|45817.5|45857.5|45817.5|45847.5|45807.5|10
1649173450000|2022-04-05 15:44:10|45859.2|45819.2|45862.5|45822.5|45862.5|45822.5|45854.2|45814.2|4
1649173460000|2022-04-05 15:44:20|45865.8|45825.8|45862.5|45822.5|45865.8|45825.8|45862.5|45822.5|0
1649173470000|2022-04-05 15:44:30|45865.8|45825.8|45865.8|45825.8|45865.8|45825.8|45862.5|45822.5|0
1649173480000|2022-04-05 15:44:40|45862.5|45822.5|45867.5|45827.5|45867.5|45827.5|45862.5|45822.5|1
1649173490000|2022-04-05 15:44:50|45865.8|45825.8|45862.5|45822.5|45865.8|45825.8|45862.5|45822.5|6
1649173500000|2022-04-05 15:45:00|45869.1|45829.1|45880.9|45840.9|45885.9|45845.9|45869.1|45829.1|9
1649173510000|2022-04-05 15:45:10|45877.6|45837.6|45877.6|45837.6|45877.6|45837.6|45877.6|45837.6|0
1649173520000|2022-04-05 15:45:20|45879.3|45839.3|45879.3|45839.3|45882.6|45842.6|45879.3|45839.3|0
1649173530000|2022-04-05 15:45:30|45877.6|45837.6|45879.3|45839.3|45882.6|45842.6|45877.6|45837.6|3
1649173540000|2022-04-05 15:45:40|45877.6|45837.6|45874.3|45834.3|45877.6|45837.6|45871|45831|1
1649173550000|2022-04-05 15:45:50|45877.6|45837.6|45869.3|45829.3|45879.3|45839.3|45869.3|45829.3|1
1649173560000|2022-04-05 15:46:00|45872.6|45832.6|45881|45841|45881|45841|45872.6|45832.6|20
1649173570000|2022-04-05 15:46:10|45877.6|45837.6|45876|45836|45881|45841|45874.3|45834.3|7
1649173580000|2022-04-05 15:46:20|45871|45831|45861|45821|45871|45831|45861|45821|7
1649173590000|2022-04-05 15:46:30|45857.6|45817.6|45857.6|45817.6|45857.6|45817.6|45849.3|45809.3|7
1649173600000|2022-04-05 15:46:40|45859.3|45819.3|45872.6|45832.6|45874.3|45834.3|45859.3|45819.3|3
1649173610000|2022-04-05 15:46:50|45874.3|45834.3|45877.6|45837.6|45877.6|45837.6|45874.3|45834.3|0
1649173620000|2022-04-05 15:47:00|45882.6|45842.6|45892.6|45852.6|45895.9|45855.9|45880.9|45840.9|3
1649173640000|2022-04-05 15:47:20|45884.3|45844.3|45882.6|45842.6|45887.6|45847.6|45877.6|45837.6|2
1649173650000|2022-04-05 15:47:30|45887.6|45847.6|45890.9|45850.9|45892.6|45852.6|45887.6|45847.6|3
1649173660000|2022-04-05 15:47:40|45887.6|45847.6|45887.6|45847.6|45889.2|45849.2|45887.6|45847.6|5
1649173670000|2022-04-05 15:47:50|45889.2|45849.2|45889.2|45849.2|45889.2|45849.2|45887.6|45847.6|2
1649173680000|2022-04-05 15:48:00|45897.6|45857.6|45892.6|45852.6|45897.6|45857.6|45892.6|45852.6|2
1649173690000|2022-04-05 15:48:10|45889.2|45849.2|45892.5|45852.5|45892.6|45852.6|45889.2|45849.2|0
1649173700000|2022-04-05 15:48:20|45889.2|45849.2|45879.2|45839.2|45894.2|45854.2|45879.2|45839.2|8
1649173710000|2022-04-05 15:48:30|45882.6|45842.6|45889.2|45849.2|45894.2|45854.2|45882.6|45842.6|6
1649173720000|2022-04-05 15:48:40|45887.5|45847.5|45884.2|45844.2|45887.5|45847.5|45884.2|45844.2|2
1649173730000|2022-04-05 15:48:50|45885.9|45845.9|45874.2|45834.2|45885.9|45845.9|45865.9|45825.9|8
1649173740000|2022-04-05 15:49:00|45872.5|45832.5|45887.5|45847.5|45887.5|45847.5|45872.5|45832.5|5
1649173760000|2022-04-05 15:49:20|45889.2|45849.2|45887.5|45847.5|45889.2|45849.2|45887.5|45847.5|3
1649173770000|2022-04-05 15:49:30|45889.2|45849.2|45889.2|45849.2|45889.2|45849.2|45887.5|45847.5|1
1649173780000|2022-04-05 15:49:40|45885.8|45845.8|45897.5|45857.5|45900.8|45860.8|45885.8|45845.8|4
1649173790000|2022-04-05 15:49:50|45894.2|45854.2|45894.2|45854.2|45894.2|45854.2|45894.2|45854.2|1
1649173800000|2022-04-05 15:50:00|45892.5|45852.5|45892.5|45852.5|45894.1|45854.1|45887.5|45847.5|5
1649173810000|2022-04-05 15:50:10|45889.2|45849.2|45884.2|45844.2|45892.5|45852.5|45884.2|45844.2|2
1649173820000|2022-04-05 15:50:20|45879.2|45839.2|45857.5|45817.5|45879.2|45839.2|45857.5|45817.5|2
1649173830000|2022-04-05 15:50:30|45847.5|45807.5|45847.5|45807.5|45847.5|45807.5|45844.2|45804.2|0
1649173840000|2022-04-05 15:50:40|45849.2|45809.2|45844.2|45804.2|45849.2|45809.2|45844.2|45804.2|1
1649173850000|2022-04-05 15:50:50|45847.5|45807.5|45839.2|45799.2|45847.5|45807.5|45839.2|45799.2|4
1649173860000|2022-04-05 15:51:00|45842.5|45802.5|45839.2|45799.2|45842.5|45802.5|45839.2|45799.2|2
1649173880000|2022-04-05 15:51:20|||||||||3
1649173900000|2022-04-05 15:51:40|45847.5|45807.5|45844.2|45804.2|45847.5|45807.5|45844.2|45804.2|8
1649173910000|2022-04-05 15:51:50|45842.5|45802.5|45842.5|45802.5|45842.5|45802.5|45842.5|45802.5|2
1649173920000|2022-04-05 15:52:00|45845.8|45805.8|45844.2|45804.2|45845.8|45805.8|45844.2|45804.2|1
1649173930000|2022-04-05 15:52:10|45840.9|45800.9|45840.9|45800.9|45840.9|45800.9|45840.9|45800.9|0
1649173940000|2022-04-05 15:52:20|45844.2|45804.2|45844.2|45804.2|45849.2|45809.2|45844.2|45804.2|3
1649173950000|2022-04-05 15:52:30|45839.2|45799.2|45839.2|45799.2|45839.2|45799.2|45839.2|45799.2|2
1649173960000|2022-04-05 15:52:40|45834.2|45794.2|45819.2|45779.2|45834.2|45794.2|45819.2|45779.2|9
1649173970000|2022-04-05 15:52:50|45822.5|45782.5|45822.5|45782.5|45822.5|45782.5|45819.2|45779.2|0
1649173980000|2022-04-05 15:53:00|45819.2|45779.2|45822.5|45782.5|45822.5|45782.5|45819.2|45779.2|4
1649173990000|2022-04-05 15:53:10|45819.2|45779.2|45829.2|45789.2|45829.2|45789.2|45819.2|45779.2|5
1649174000000|2022-04-05 15:53:20|45832.5|45792.5|45832.5|45792.5|45832.5|45792.5|45829.2|45789.2|1
1649174010000|2022-04-05 15:53:30|45829.2|45789.2|45829.2|45789.2|45832.5|45792.5|45829.2|45789.2|0
1649174020000|2022-04-05 15:53:40|45819.2|45779.2|45814.2|45774.2|45822.5|45782.5|45814.2|45774.2|6
1649174030000|2022-04-05 15:53:50|45810.9|45770.9|45809.2|45769.2|45812.5|45772.5|45809.2|45769.2|0
1649174040000|2022-04-05 15:54:00|||||||||5
1649174050000|2022-04-05 15:54:10|45810.9|45770.9|45810.9|45770.9|45810.9|45770.9|45810.9|45770.9|7
1649174060000|2022-04-05 15:54:20|45809.2|45769.2|45814.2|45774.2|45814.2|45774.2|45809.2|45769.2|0
1649174070000|2022-04-05 15:54:30|45812.5|45772.5|45819.2|45779.2|45819.2|45779.2|45812.5|45772.5|1
1649174080000|2022-04-05 15:54:40|45817.5|45777.5|45819.2|45779.2|45819.2|45779.2|45814.2|45774.2|5
1649174090000|2022-04-05 15:54:50|45817.5|45777.5|45817.5|45777.5|45819.2|45779.2|45815.8|45775.8|3
1649174100000|2022-04-05 15:55:00|45814.2|45774.2|45812.5|45772.5|45817.5|45777.5|45809.2|45769.2|0
1649174110000|2022-04-05 15:55:10|45809.2|45769.2|45814.2|45774.2|45814.2|45774.2|45809.2|45769.2|3
1649174120000|2022-04-05 15:55:20|45815.9|45775.9|45812.5|45772.5|45815.9|45775.9|45809.2|45769.2|1
1649174130000|2022-04-05 15:55:30|45809.2|45769.2|45807.5|45767.5|45809.2|45769.2|45799.2|45759.2|10
1649174140000|2022-04-05 15:55:40|45804.2|45764.2|45714.1|45674.1|45804.2|45764.2|45710.8|45670.8|20
1649174150000|2022-04-05 15:55:50|45710.8|45670.8|45724.1|45684.1|45724.1|45684.1|45710.8|45670.8|9
1649174160000|2022-04-05 15:56:00|45720.8|45680.8|45725.8|45685.8|45729.1|45689.1|45715.8|45675.8|4
1649174170000|2022-04-05 15:56:10|45729.1|45689.1|45725.8|45685.8|45729.1|45689.1|45725.8|45685.8|0
1649174180000|2022-04-05 15:56:20|45729.1|45689.1|45720.8|45680.8|45729.1|45689.1|45720.8|45680.8|0
1649174190000|2022-04-05 15:56:30|45722.5|45682.5|45699.1|45659.1|45722.5|45682.5|45699.1|45659.1|4
1649174200000|2022-04-05 15:56:40|45695.8|45655.8|45689.1|45649.1|45695.8|45655.8|45679.1|45639.1|21
1649174210000|2022-04-05 15:56:50|45684.1|45644.1|45684.1|45644.1|45685.8|45645.8|45680.8|45640.8|5
1649174220000|2022-04-05 15:57:00|45677.4|45637.4|45692.4|45652.4|45692.4|45652.4|45677.4|45637.4|11
1649174230000|2022-04-05 15:57:10|45689.1|45649.1|45697.4|45657.4|45697.4|45657.4|45689.1|45649.1|3
1649174240000|2022-04-05 15:57:20|45692.4|45652.4|45715.8|45675.8|45719.1|45679.1|45689.1|45649.1|16
1649174250000|2022-04-05 15:57:30|45719.1|45679.1|45709.1|45669.1|45719.1|45679.1|45709.1|45669.1|2
1649174260000|2022-04-05 15:57:40|45710.8|45670.8|45710.8|45670.8|45717.4|45677.4|45710.8|45670.8|3
1649174270000|2022-04-05 15:57:50|45709.1|45669.1|45717.4|45677.4|45717.4|45677.4|45709.1|45669.1|1
1649174280000|2022-04-05 15:58:00|45719.1|45679.1|45714.1|45674.1|45719.1|45679.1|45714.1|45674.1|1
1649174290000|2022-04-05 15:58:10|45710.8|45670.8|45709.1|45669.1|45710.8|45670.8|45709.1|45669.1|0
1649174300000|2022-04-05 15:58:20|||||||||2
1649174310000|2022-04-05 15:58:30|45705.8|45665.8|45705.8|45665.8|45709.1|45669.1|45705.8|45665.8|4
1649174320000|2022-04-05 15:58:40|45709.1|45669.1|45709.1|45669.1|45709.1|45669.1|45709.1|45669.1|5
1649174330000|2022-04-05 15:58:50|45712.4|45672.4|45709.1|45669.1|45712.4|45672.4|45709.1|45669.1|1
1649174340000|2022-04-05 15:59:00|45705.8|45665.8|45709.1|45669.1|45709.1|45669.1|45705.8|45665.8|11
1649174350000|2022-04-05 15:59:10|||||||||1
1649174360000|2022-04-05 15:59:20|45705.8|45665.8|45705.8|45665.8|45705.8|45665.8|45705.8|45665.8|5
1649174380000|2022-04-05 15:59:40|45709.1|45669.1|45710.8|45670.8|45710.8|45670.8|45705.8|45665.8|11
1649174390000|2022-04-05 15:59:50|45710.7|45670.7|45705.7|45665.7|45710.7|45670.7|45705.7|45665.7|0
1649174400000|2022-04-05 16:00:00|45709.1|45669.1|45705.7|45665.7|45709.1|45669.1|45705.7|45665.7|10
1649174410000|2022-04-05 16:00:10|45709.1|45669.1|45705.7|45665.7|45709.1|45669.1|45705.7|45665.7|1
1649174440000|2022-04-05 16:00:40|45702.4|45662.4|45712.4|45672.4|45720.7|45680.7|45702.4|45662.4|43
1649174450000|2022-04-05 16:00:50|45709.1|45669.1|45707.4|45667.4|45712.4|45672.4|45707.4|45667.4|1
1649174460000|2022-04-05 16:01:00|45709.1|45669.1|45714.1|45674.1|45714.1|45674.1|45709.1|45669.1|2
1649174470000|2022-04-05 16:01:10|45712.4|45672.4|45722.4|45682.4|45722.4|45682.4|45712.4|45672.4|1
1649174480000|2022-04-05 16:01:20|45725.7|45685.7|45724.1|45684.1|45732.4|45692.4|45722.4|45682.4|8
1649174490000|2022-04-05 16:01:30|45722.4|45682.4|45707.4|45667.4|45722.4|45682.4|45707.4|45667.4|4
1649174500000|2022-04-05 16:01:40|45709.1|45669.1|45714.1|45674.1|45714.1|45674.1|45709.1|45669.1|0
1649174510000|2022-04-05 16:01:50|45720.7|45680.7|45720.7|45680.7|45720.7|45680.7|45712.4|45672.4|0
1649174520000|2022-04-05 16:02:00|45719|45679|45720.7|45680.7|45720.7|45680.7|45715.7|45675.7|4
1649174530000|2022-04-05 16:02:10|45717.4|45677.4|45715.7|45675.7|45717.4|45677.4|45715.7|45675.7|1
1649174540000|2022-04-05 16:02:20|45710.7|45670.7|45710.7|45670.7|45710.7|45670.7|45707.4|45667.4|1
1649174550000|2022-04-05 16:02:30|45707.4|45667.4|45710.7|45670.7|45710.7|45670.7|45707.4|45667.4|1
1649174560000|2022-04-05 16:02:40|45712.4|45672.4|45710.7|45670.7|45712.4|45672.4|45710.7|45670.7|0
1649174570000|2022-04-05 16:02:50|45707.4|45667.4|45704.1|45664.1|45707.4|45667.4|45704.1|45664.1|0
1649174580000|2022-04-05 16:03:00|45707.4|45667.4|45710.7|45670.7|45710.7|45670.7|45699.1|45659.1|3
1649174590000|2022-04-05 16:03:10|45709|45669|45710.7|45670.7|45710.7|45670.7|45705.7|45665.7|6
1649174610000|2022-04-05 16:03:30|45709|45669|45705.7|45665.7|45709|45669|45705.7|45665.7|2
1649174620000|2022-04-05 16:03:40|45710.7|45670.7|45710.7|45670.7|45710.7|45670.7|45710.7|45670.7|7
1649174630000|2022-04-05 16:03:50|45714|45674|45710.7|45670.7|45714|45674|45710.7|45670.7|0
1649174640000|2022-04-05 16:04:00|45717.3|45677.3|45719|45679|45719|45679|45710.7|45670.7|2
1649174650000|2022-04-05 16:04:10|||||||||2
1649174660000|2022-04-05 16:04:20|45709|45669|45680.7|45640.7|45709|45669|45675.7|45635.7|8
1649174670000|2022-04-05 16:04:30|45679|45639|45689|45649|45689|45649|45679|45639|1
1649174680000|2022-04-05 16:04:40|45679|45639|45660.7|45620.7|45680.7|45640.7|45660.7|45620.7|1
1649174690000|2022-04-05 16:04:50|45669|45629|45670.7|45630.7|45677.3|45637.3|45669|45629|4
1649174710000|2022-04-05 16:05:10|45664|45624|45667.3|45627.3|45667.3|45627.3|45659|45619|4
1649174720000|2022-04-05 16:05:20|45664|45624|45667.3|45627.3|45667.3|45627.3|45660.7|45620.7|0
1649174730000|2022-04-05 16:05:30|45669|45629|45674|45634|45674|45634|45669|45629|2
1649174740000|2022-04-05 16:05:40|45670.7|45630.7|45677.3|45637.3|45682.3|45642.3|45670.7|45630.7|1
1649174750000|2022-04-05 16:05:50|45670.7|45630.7|45669|45629|45670.7|45630.7|45669|45629|2
1649174760000|2022-04-05 16:06:00|45670.7|45630.7|45670.7|45630.7|45679|45639|45670.7|45630.7|7
1649174770000|2022-04-05 16:06:10|45677.3|45637.3|45689|45649|45689|45649|45674|45634|6
1649174780000|2022-04-05 16:06:20|45684|45644|45687.3|45647.3|45689|45649|45684|45644|5
1649174790000|2022-04-05 16:06:30|45680.7|45640.7|45680.7|45640.7|45687.3|45647.3|45680.7|45640.7|0
1649174800000|2022-04-05 16:06:40|45684|45644|45687.3|45647.3|45687.3|45647.3|45684|45644|0
1649174810000|2022-04-05 16:06:50|||||||||7
1649174820000|2022-04-05 16:07:00|45682.3|45642.3|45674|45634|45682.3|45642.3|45672.3|45632.3|7
1649174830000|2022-04-05 16:07:10|45677.3|45637.3|45692.3|45652.3|45697.3|45657.3|45677.3|45637.3|5
1649174840000|2022-04-05 16:07:20|45689|45649|45687.3|45647.3|45697.3|45657.3|45684|45644|5
1649174850000|2022-04-05 16:07:30|45684|45644|45684|45644|45684|45644|45684|45644|0
1649174860000|2022-04-05 16:07:40|45682.3|45642.3|45692.3|45652.3|45692.3|45652.3|45679|45639|2
1649174870000|2022-04-05 16:07:50|45694|45654|45707.3|45667.3|45707.3|45667.3|45694|45654|2
1649174880000|2022-04-05 16:08:00|45709|45669|45700.7|45660.7|45709|45669|45700.7|45660.7|6
1649174890000|2022-04-05 16:08:10|45699|45659|45689|45649|45704|45664|45689|45649|0
1649174900000|2022-04-05 16:08:20|45682.4|45642.4|45689|45649|45692.3|45652.3|45680.7|45640.7|1
1649174910000|2022-04-05 16:08:30|45680.7|45640.7|45689|45649|45689|45649|45680.7|45640.7|1
1649174920000|2022-04-05 16:08:40|45685.7|45645.7|45679|45639|45685.7|45645.7|45679|45639|1
1649174940000|2022-04-05 16:09:00|45672.3|45632.3|45674|45634|45674|45634|45669|45629|3
1649174950000|2022-04-05 16:09:10|45675.7|45635.7|45707.3|45667.3|45707.3|45667.3|45675.7|45635.7|8
1649174960000|2022-04-05 16:09:20|45717.3|45677.3|45707.3|45667.3|45717.3|45677.3|45707.3|45667.3|7
1649174970000|2022-04-05 16:09:30|45712.3|45672.3|45717.3|45677.3|45719|45679|45712.3|45672.3|6
1649174980000|2022-04-05 16:09:40|45709|45669|45709|45669|45709|45669|45709|45669|0
1649174990000|2022-04-05 16:09:50|45707.3|45667.3|45710.7|45670.7|45714|45674|45707.3|45667.3|3
1649175000000|2022-04-05 16:10:00|45709|45669|45710.7|45670.7|45714|45674|45709|45669|1
1649175010000|2022-04-05 16:10:10|45714|45674|45709|45669|45714|45674|45704|45664|3
1649175020000|2022-04-05 16:10:20|45707.3|45667.3|45717.3|45677.3|45720.7|45680.7|45704|45664|4
1649175030000|2022-04-05 16:10:30|45719|45679|45717.3|45677.3|45719|45679|45717.3|45677.3|0
1649175040000|2022-04-05 16:10:40|45719|45679|45719|45679|45724|45684|45719|45679|2
1649175050000|2022-04-05 16:10:50|45715.6|45675.6|45719|45679|45719|45679|45715.6|45675.6|1
1649175060000|2022-04-05 16:11:00|45715.6|45675.6|45725.6|45685.6|45725.6|45685.6|45715.6|45675.6|6
1649175070000|2022-04-05 16:11:10|45720.6|45680.6|45715.6|45675.6|45720.6|45680.6|45715.6|45675.6|1
1649175080000|2022-04-05 16:11:20|45710.6|45670.6|45710.6|45670.6|45710.6|45670.6|45710.6|45670.6|1
1649175090000|2022-04-05 16:11:30|45715.6|45675.6|45713.9|45673.9|45715.6|45675.6|45710.6|45670.6|1
1649175100000|2022-04-05 16:11:40|45715.6|45675.6|45718.9|45678.9|45718.9|45678.9|45710.6|45670.6|1
1649175110000|2022-04-05 16:11:50|45717.3|45677.3|45713.9|45673.9|45718.9|45678.9|45713.9|45673.9|1
1649175120000|2022-04-05 16:12:00|45710.6|45670.6|45710.6|45670.6|45710.6|45670.6|45710.6|45670.6|1
1649175130000|2022-04-05 16:12:10|45713.9|45673.9|45715.6|45675.6|45715.6|45675.6|45713.9|45673.9|0
1649175140000|2022-04-05 16:12:20|45713.9|45673.9|45713.9|45673.9|45713.9|45673.9|45712.3|45672.3|2
1649175150000|2022-04-05 16:12:30|45710.6|45670.6|45713.9|45673.9|45713.9|45673.9|45710.6|45670.6|3
1649175160000|2022-04-05 16:12:40|45708.9|45668.9|45718.9|45678.9|45718.9|45678.9|45708.9|45668.9|1
1649175170000|2022-04-05 16:12:50|45722.2|45682.2|45718.9|45678.9|45722.2|45682.2|45718.9|45678.9|0
1649175180000|2022-04-05 16:13:00|45715.6|45675.6|45708.9|45668.9|45718.9|45678.9|45703.9|45663.9|8
1649175190000|2022-04-05 16:13:10|45703.9|45663.9|45703.9|45663.9|45707.2|45667.2|45703.9|45663.9|1
1649175200000|2022-04-05 16:13:20|45707.2|45667.2|45708.9|45668.9|45708.9|45668.9|45707.2|45667.2|1
1649175210000|2022-04-05 16:13:30|45703.9|45663.9|45700.6|45660.6|45707.2|45667.2|45700.6|45660.6|2
1649175220000|2022-04-05 16:13:40|45698.9|45658.9|45688.9|45648.9|45698.9|45658.9|45688.9|45648.9|3
1649175230000|2022-04-05 16:13:50|45685.6|45645.6|45677.2|45637.2|45688.9|45648.9|45670.6|45630.6|42
1649175240000|2022-04-05 16:14:00|45682.2|45642.2|45682.2|45642.2|45682.2|45642.2|45677.2|45637.2|9
1649175250000|2022-04-05 16:14:10|45680.5|45640.5|45672.2|45632.2|45680.5|45640.5|45672.2|45632.2|12
1649175260000|2022-04-05 16:14:20|45667.2|45627.2|45647.2|45607.2|45667.2|45627.2|45647.2|45607.2|22
1649175270000|2022-04-05 16:14:30|45645.5|45605.5|45642.2|45602.2|45645.5|45605.5|45640.5|45600.5|1
1649175280000|2022-04-05 16:14:40|45640.5|45600.5|45645.5|45605.5|45645.5|45605.5|45640.5|45600.5|2
1649175290000|2022-04-05 16:14:50|45643.8|45603.8|45653.8|45613.8|45653.8|45613.8|45643.8|45603.8|6
1649175300000|2022-04-05 16:15:00|45655.5|45615.5|45660.5|45620.5|45660.5|45620.5|45655.5|45615.5|5
1649175310000|2022-04-05 16:15:10|45665.5|45625.5|45685.5|45645.5|45685.5|45645.5|45665.5|45625.5|1
1649175320000|2022-04-05 16:15:20|45688.9|45648.9|45705.5|45665.5|45705.5|45665.5|45688.9|45648.9|5
1649175330000|2022-04-05 16:15:30|45698.8|45658.8|45695.5|45655.5|45698.8|45658.8|45690.5|45650.5|3
1649175340000|2022-04-05 16:15:40|45698.8|45658.8|45692.2|45652.2|45702.2|45662.2|45692.2|45652.2|9
1649175350000|2022-04-05 16:15:50|45695.5|45655.5|45697.2|45657.2|45697.2|45657.2|45695.5|45655.5|0
1649175360000|2022-04-05 16:16:00|45700.5|45660.5|45727.2|45687.2|45727.2|45687.2|45700.5|45660.5|2
1649175380000|2022-04-05 16:16:20|45720.5|45680.5|45717.2|45677.2|45720.5|45680.5|45717.2|45677.2|3
1649175390000|2022-04-05 16:16:30|45707.2|45667.2|45715.5|45675.5|45715.5|45675.5|45700.5|45660.5|4
1649175400000|2022-04-05 16:16:40|45713.8|45673.8|45713.8|45673.8|45715.5|45675.5|45707.2|45667.2|3
1649175410000|2022-04-05 16:16:50|45707.2|45667.2|45713.8|45673.8|45715.5|45675.5|45707.2|45667.2|0
1649175420000|2022-04-05 16:17:00|45707.2|45667.2|45727.2|45687.2|45730.5|45690.5|45707.2|45667.2|5
1649175430000|2022-04-05 16:17:10|45725.5|45685.5|45730.5|45690.5|45730.5|45690.5|45723.8|45683.8|3
1649175440000|2022-04-05 16:17:20|45715.5|45675.5|45715.5|45675.5|45715.5|45675.5|45715.5|45675.5|5
1649175450000|2022-04-05 16:17:30|45717.2|45677.2|45723.8|45683.8|45723.8|45683.8|45717.2|45677.2|2
1649175480000|2022-04-05 16:18:00|45725.5|45685.5|45725.5|45685.5|45725.5|45685.5|45725.5|45685.5|0
1649175490000|2022-04-05 16:18:10|45723.8|45683.8|45703.8|45663.8|45723.8|45683.8|45703.8|45663.8|4
1649175500000|2022-04-05 16:18:20|45705.5|45665.5|45683.8|45643.8|45705.5|45665.5|45680.5|45640.5|5
1649175510000|2022-04-05 16:18:30|45680.5|45640.5|45703.8|45663.8|45703.8|45663.8|45680.5|45640.5|3
1649175520000|2022-04-05 16:18:40|45700.5|45660.5|45707.2|45667.2|45712.2|45672.2|45700.5|45660.5|25
1649175530000|2022-04-05 16:18:50|45705.5|45665.5|45702.2|45662.2|45705.5|45665.5|45702.2|45662.2|0
1649175540000|2022-04-05 16:19:00|45707.2|45667.2|45707.2|45667.2|45707.2|45667.2|45697.2|45657.2|3
1649175550000|2022-04-05 16:19:10|45708.9|45668.9|45687.2|45647.2|45708.9|45668.9|45687.2|45647.2|2
1649175590000|2022-04-05 16:19:50|45682.2|45642.2|45690.5|45650.5|45690.5|45650.5|45680.5|45640.5|2
1649175610000|2022-04-05 16:20:10|45682.2|45642.2|45682.2|45642.2|45682.2|45642.2|45682.2|45642.2|0
1649175620000|2022-04-05 16:20:20|45672.2|45632.2|45672.2|45632.2|45672.2|45632.2|45672.2|45632.2|5
1649175630000|2022-04-05 16:20:30|45670.5|45630.5|45672.2|45632.2|45672.2|45632.2|45670.5|45630.5|2
1649175650000|2022-04-05 16:20:50|45670.5|45630.5|45677.2|45637.2|45677.2|45637.2|45665.5|45625.5|3
1649175660000|2022-04-05 16:21:00|45678.9|45638.9|45688.9|45648.9|45688.9|45648.9|45678.9|45638.9|3
1649175670000|2022-04-05 16:21:10|45687.2|45647.2|45687.2|45647.2|45687.2|45647.2|45687.2|45647.2|7
1649175680000|2022-04-05 16:21:20|45682.2|45642.2|45677.2|45637.2|45682.2|45642.2|45677.2|45637.2|1
1649175690000|2022-04-05 16:21:30|45675.5|45635.5|45653.9|45613.9|45675.5|45635.5|45648.9|45608.9|7
1649175700000|2022-04-05 16:21:40|45657.2|45617.2|45655.5|45615.5|45657.2|45617.2|45652.2|45612.2|24
1649175710000|2022-04-05 16:21:50|45657.2|45617.2|45657.2|45617.2|45660.5|45620.5|45657.2|45617.2|2
1649175720000|2022-04-05 16:22:00|45663.8|45623.8|45665.5|45625.5|45665.5|45625.5|45663.8|45623.8|0
1649175730000|2022-04-05 16:22:10|45662.2|45622.2|45667.2|45627.2|45667.2|45627.2|45662.2|45622.2|1
1649175740000|2022-04-05 16:22:20|45673.8|45633.8|45687.2|45647.2|45687.2|45647.2|45673.8|45633.8|1
1649175750000|2022-04-05 16:22:30|45690.5|45650.5|45687.2|45647.2|45690.5|45650.5|45687.2|45647.2|0
1649175760000|2022-04-05 16:22:40|45682.2|45642.2|45683.8|45643.8|45683.8|45643.8|45677.2|45637.2|3
1649175770000|2022-04-05 16:22:50|45677.2|45637.2|45677.2|45637.2|45677.2|45637.2|45677.2|45637.2|0
1649175780000|2022-04-05 16:23:00|45675.5|45635.5|45667.2|45627.2|45677.2|45637.2|45667.2|45627.2|3
1649175790000|2022-04-05 16:23:10|||||||||3
1649175800000|2022-04-05 16:23:20|45670.5|45630.5|45675.5|45635.5|45675.5|45635.5|45667.2|45627.2|1
1649175810000|2022-04-05 16:23:30|45668.8|45628.8|45667.1|45627.1|45673.8|45633.8|45667.1|45627.1|2
1649175820000|2022-04-05 16:23:40|45675.5|45635.5|45667.1|45627.1|45675.5|45635.5|45667.1|45627.1|2
1649175830000|2022-04-05 16:23:50|45673.8|45633.8|45675.5|45635.5|45675.5|45635.5|45672.1|45632.1|0
1649175840000|2022-04-05 16:24:00|45672.1|45632.1|45675.5|45635.5|45675.5|45635.5|45667.1|45627.1|2
1649175850000|2022-04-05 16:24:10|45672.1|45632.1|45672.1|45632.1|45672.1|45632.1|45670.5|45630.5|2
1649175860000|2022-04-05 16:24:20|45682.1|45642.1|45685.5|45645.5|45685.5|45645.5|45682.1|45642.1|3
1649175870000|2022-04-05 16:24:30|45685.4|45645.4|45667.1|45627.1|45685.4|45645.4|45655.4|45615.4|6
1649175880000|2022-04-05 16:24:40|45670.4|45630.4|45675.4|45635.4|45675.4|45635.4|45665.4|45625.4|2
1649175900000|2022-04-05 16:25:00|45680.4|45640.4|45680.4|45640.4|45680.4|45640.4|45677.1|45637.1|2
1649175910000|2022-04-05 16:25:10|45677.1|45637.1|45677.1|45637.1|45677.1|45637.1|45675.4|45635.4|0
1649175920000|2022-04-05 16:25:20|45683.8|45643.8|45727.1|45687.1|45727.1|45687.1|45677.1|45637.1|5
1649175930000|2022-04-05 16:25:30|45717.1|45677.1|45723.7|45683.7|45723.7|45683.7|45717.1|45677.1|3
1649175940000|2022-04-05 16:25:40|45717.1|45677.1|45725.4|45685.4|45725.4|45685.4|45717.1|45677.1|2
1649175950000|2022-04-05 16:25:50|45717.1|45677.1|45717.1|45677.1|45717.1|45677.1|45717.1|45677.1|2
1649175960000|2022-04-05 16:26:00|45715.4|45675.4|45705.4|45665.4|45715.4|45675.4|45697.1|45657.1|11
1649175970000|2022-04-05 16:26:10|45697.1|45657.1|45695.4|45655.4|45697.1|45657.1|45692.1|45652.1|2
1649175990000|2022-04-05 16:26:30|45698.7|45658.7|45712.1|45672.1|45712.1|45672.1|45698.7|45658.7|10
1649176000000|2022-04-05 16:26:40|45715.4|45675.4|45727.1|45687.1|45727.1|45687.1|45715.4|45675.4|0
1649176010000|2022-04-05 16:26:50|45728.8|45688.8|45737.1|45697.1|45737.1|45697.1|45728.8|45688.8|0
1649176020000|2022-04-05 16:27:00|45747.1|45707.1|45745.4|45705.4|45747.1|45707.1|45745.4|45705.4|37
1649176030000|2022-04-05 16:27:10|45747.1|45707.1|45747.1|45707.1|45747.1|45707.1|45747.1|45707.1|2
1649176040000|2022-04-05 16:27:20|||||||||1
1649176050000|2022-04-05 16:27:30|45745.4|45705.4|45742.1|45702.1|45745.4|45705.4|45737.1|45697.1|7
1649176060000|2022-04-05 16:27:40|45745.4|45705.4|45780.5|45740.5|45780.5|45740.5|45745.4|45705.4|18
1649176070000|2022-04-05 16:27:50|45782.2|45742.2|45775.5|45735.5|45782.2|45742.2|45775.5|45735.5|4
1649176080000|2022-04-05 16:28:00|45778.8|45738.8|45780.5|45740.5|45782.2|45742.2|45770.5|45730.5|7
1649176090000|2022-04-05 16:28:10|45788.8|45748.8|45785.5|45745.5|45788.8|45748.8|45785.5|45745.5|3
1649176100000|2022-04-05 16:28:20|45782.1|45742.1|45775.5|45735.5|45782.1|45742.1|45770.5|45730.5|9
1649176110000|2022-04-05 16:28:30|45770.5|45730.5|45775.5|45735.5|45775.5|45735.5|45770.5|45730.5|3
1649176120000|2022-04-05 16:28:40|45768.8|45728.8|45768.8|45728.8|45768.8|45728.8|45768.8|45728.8|1
1649176130000|2022-04-05 16:28:50|45765.5|45725.5|45750.5|45710.5|45768.8|45728.8|45745.5|45705.5|9
1649176140000|2022-04-05 16:29:00|45755.5|45715.5|45778.8|45738.8|45778.8|45738.8|45755.5|45715.5|4
1649176150000|2022-04-05 16:29:10|45775.5|45735.5|45775.5|45735.5|45775.5|45735.5|45775.5|45735.5|2
1649176160000|2022-04-05 16:29:20|45772.2|45732.2|45768.8|45728.8|45772.2|45732.2|45765.5|45725.5|6
1649176170000|2022-04-05 16:29:30|45765.5|45725.5|45775.5|45735.5|45775.5|45735.5|45765.5|45725.5|2
1649176180000|2022-04-05 16:29:40|45772.2|45732.2|45772.2|45732.2|45772.2|45732.2|45772.2|45732.2|0
1649176190000|2022-04-05 16:29:50|45773.9|45733.9|45782.2|45742.2|45782.2|45742.2|45773.9|45733.9|1
1649176200000|2022-04-05 16:30:00|45785.5|45745.5|45778.9|45738.9|45792.2|45752.2|45778.9|45738.9|17
1649176210000|2022-04-05 16:30:10|45782.2|45742.2|45772.2|45732.2|45782.2|45742.2|45772.2|45732.2|5
1649176220000|2022-04-05 16:30:20|45768.8|45728.8|45768.8|45728.8|45772.1|45732.1|45765.5|45725.5|32
1649176230000|2022-04-05 16:30:30|45772.1|45732.1|45768.8|45728.8|45772.1|45732.1|45765.5|45725.5|0
1649176240000|2022-04-05 16:30:40|45765.5|45725.5|45765.5|45725.5|45768.8|45728.8|45765.5|45725.5|10
1649176250000|2022-04-05 16:30:50|45768.8|45728.8|45757.1|45717.1|45768.8|45728.8|45757.1|45717.1|8
1649176260000|2022-04-05 16:31:00|45753.8|45713.8|45768.8|45728.8|45768.8|45728.8|45753.8|45713.8|4
1649176270000|2022-04-05 16:31:10|45770.5|45730.5|45770.5|45730.5|45788.8|45748.8|45765.5|45725.5|17
1649176280000|2022-04-05 16:31:20|45775.5|45735.5|45788.8|45748.8|45788.8|45748.8|45775.5|45735.5|6
1649176300000|2022-04-05 16:31:40|45795.5|45755.5|45790.5|45750.5|45795.5|45755.5|45790.5|45750.5|3
1649176310000|2022-04-05 16:31:50|45793.8|45753.8|45790.5|45750.5|45793.8|45753.8|45790.5|45750.5|0
1649176320000|2022-04-05 16:32:00|45795.5|45755.5|45800.5|45760.5|45800.5|45760.5|45790.5|45750.5|5
1649176330000|2022-04-05 16:32:10|45805.5|45765.5|45805.4|45765.4|45808.8|45768.8|45805.4|45765.4|0
1649176340000|2022-04-05 16:32:20|45800.4|45760.4|45815.4|45775.4|45815.4|45775.4|45800.4|45760.4|6
1649176350000|2022-04-05 16:32:30|45825.4|45785.4|45825.4|45785.4|45825.4|45785.4|45825.4|45785.4|9
1649176360000|2022-04-05 16:32:40|45835.4|45795.4|45852.1|45812.1|45852.1|45812.1|45835.4|45795.4|7
1649176370000|2022-04-05 16:32:50|45837.1|45797.1|45833.8|45793.8|45842.1|45802.1|45833.8|45793.8|7
1649176380000|2022-04-05 16:33:00|45830.5|45790.5|45832.1|45792.1|45832.1|45792.1|45808.8|45768.8|24
1649176390000|2022-04-05 16:33:10|45828.8|45788.8|45823.8|45783.8|45833.8|45793.8|45823.8|45783.8|8
1649176400000|2022-04-05 16:33:20|45833.8|45793.8|45848.8|45808.8|45853.8|45813.8|45833.8|45793.8|4
1649176420000|2022-04-05 16:33:40|45847.1|45807.1|45828.8|45788.8|45847.1|45807.1|45828.8|45788.8|14
1649176430000|2022-04-05 16:33:50|45833.8|45793.8|45833.8|45793.8|45837.1|45797.1|45833.8|45793.8|0
1649176440000|2022-04-05 16:34:00|45832.1|45792.1|45828.8|45788.8|45832.1|45792.1|45828.8|45788.8|1
1649176450000|2022-04-05 16:34:10|45832.1|45792.1|45822.1|45782.1|45832.1|45792.1|45818.8|45778.8|3
1649176460000|2022-04-05 16:34:20|45818.8|45778.8|45822.1|45782.1|45822.1|45782.1|45818.8|45778.8|0
1649176470000|2022-04-05 16:34:30|45818.8|45778.8|45823.8|45783.8|45823.8|45783.8|45818.8|45778.8|3
1649176490000|2022-04-05 16:34:50|45827.1|45787.1|45853.8|45813.8|45853.8|45813.8|45827.1|45787.1|10
1649176500000|2022-04-05 16:35:00|45852.1|45812.1|45852.1|45812.1|45852.1|45812.1|45852.1|45812.1|1
1649176510000|2022-04-05 16:35:10|45848.8|45808.8|45858.8|45818.8|45863.8|45823.8|45848.8|45808.8|4
1649176520000|2022-04-05 16:35:20|45853.8|45813.8|45848.8|45808.8|45858.8|45818.8|45848.8|45808.8|4
1649176530000|2022-04-05 16:35:30|45842.2|45802.2|45838.8|45798.8|45842.2|45802.2|45838.8|45798.8|3
1649176540000|2022-04-05 16:35:40|||||||||1
1649176550000|2022-04-05 16:35:50|45848.8|45808.8|45868.8|45828.8|45868.8|45828.8|45848.8|45808.8|3
1649176560000|2022-04-05 16:36:00|45873.8|45833.8|45868.8|45828.8|45873.8|45833.8|45868.8|45828.8|1
1649176570000|2022-04-05 16:36:10|45860.5|45820.5|45860.5|45820.5|45860.5|45820.5|45860.5|45820.5|2
1649176580000|2022-04-05 16:36:20|45863.8|45823.8|45857.2|45817.2|45865.5|45825.5|45857.2|45817.2|2
1649176590000|2022-04-05 16:36:30|45855.5|45815.5|45865.5|45825.5|45865.5|45825.5|45850.5|45810.5|5
1649176600000|2022-04-05 16:36:40|45862.2|45822.2|45860.5|45820.5|45865.5|45825.5|45860.5|45820.5|1
1649176610000|2022-04-05 16:36:50|45857.2|45817.2|45847.2|45807.2|45857.2|45817.2|45845.5|45805.5|3
1649176620000|2022-04-05 16:37:00|45852.2|45812.2|45852.2|45812.2|45852.2|45812.2|45852.2|45812.2|1
1649176630000|2022-04-05 16:37:10|45848.9|45808.9|45847.2|45807.2|45855.5|45815.5|45847.2|45807.2|1
1649176640000|2022-04-05 16:37:20|45852.2|45812.2|45847.2|45807.2|45855.5|45815.5|45847.2|45807.2|1
1649176650000|2022-04-05 16:37:30|45850.5|45810.5|45852.2|45812.2|45857.2|45817.2|45847.2|45807.2|5
1649176660000|2022-04-05 16:37:40|45850.5|45810.5|45872.2|45832.2|45872.2|45832.2|45847.2|45807.2|6
1649176670000|2022-04-05 16:37:50|45870.5|45830.5|45867.2|45827.2|45872.2|45832.2|45867.2|45827.2|1
1649176680000|2022-04-05 16:38:00|45868.8|45828.8|45887.2|45847.2|45897.2|45857.2|45868.8|45828.8|3
1649176690000|2022-04-05 16:38:10|45888.8|45848.8|45887.2|45847.2|45892.2|45852.2|45887.2|45847.2|2
1649176700000|2022-04-05 16:38:20|45892.2|45852.2|45895.5|45855.5|45895.5|45855.5|45892.2|45852.2|2
1649176710000|2022-04-05 16:38:30|45892.2|45852.2|45892.2|45852.2|45895.5|45855.5|45887.2|45847.2|2
1649176720000|2022-04-05 16:38:40|45897.2|45857.2|45922.1|45882.1|45922.1|45882.1|45897.1|45857.1|8
1649176740000|2022-04-05 16:39:00|45923.8|45883.8|45922.1|45882.1|45927.1|45887.1|45922.1|45882.1|6
1649176750000|2022-04-05 16:39:10|45915.5|45875.5|45912.1|45872.1|45922.1|45882.1|45908.8|45868.8|2
1649176760000|2022-04-05 16:39:20|||||||||1
1649176770000|2022-04-05 16:39:30|45922.1|45882.1|45917.1|45877.1|45922.1|45882.1|45912.1|45872.1|8
1649176780000|2022-04-05 16:39:40|45912.1|45872.1|45912.1|45872.1|45917.1|45877.1|45912.1|45872.1|0
1649176790000|2022-04-05 16:39:50|45913.8|45873.8|45917.1|45877.1|45917.1|45877.1|45913.8|45873.8|0
1649176800000|2022-04-05 16:40:00|45913.8|45873.8|45922.1|45882.1|45925.4|45885.4|45913.8|45873.8|2
1649176810000|2022-04-05 16:40:10|45923.8|45883.8|45927.1|45887.1|45927.1|45887.1|45923.8|45883.8|0
1649176820000|2022-04-05 16:40:20|||||||||2
1649176830000|2022-04-05 16:40:30|45925.4|45885.4|45922.1|45882.1|45925.4|45885.4|45922.1|45882.1|0
1649176840000|2022-04-05 16:40:40|45925.4|45885.4|45947.1|45907.1|45947.1|45907.1|45922.1|45882.1|2
1649176850000|2022-04-05 16:40:50|45948.8|45908.8|45947.1|45907.1|45965.5|45925.5|45947.1|45907.1|7
1649176860000|2022-04-05 16:41:00|45952.1|45912.1|45952.1|45912.1|45957.1|45917.1|45952.1|45912.1|0
1649176870000|2022-04-05 16:41:10|45955.4|45915.4|45957.1|45917.1|45957.1|45917.1|45955.4|45915.4|3
1649176880000|2022-04-05 16:41:20|45955.4|45915.4|45960.5|45920.5|45968.8|45928.8|45947.1|45907.1|27
1649176890000|2022-04-05 16:41:30|45968.8|45928.8|45960.5|45920.5|45968.8|45928.8|45958.8|45918.8|7
1649176900000|2022-04-05 16:41:40|45958.8|45918.8|45958.8|45918.8|45960.5|45920.5|45958.8|45918.8|3
1649176910000|2022-04-05 16:41:50|45960.5|45920.5|45960.5|45920.5|45960.5|45920.5|45958.8|45918.8|0
1649176920000|2022-04-05 16:42:00|45950.5|45910.5|45968.8|45928.8|45968.8|45928.8|45950.5|45910.5|5
1649176940000|2022-04-05 16:42:20|45967.1|45927.1|45962.1|45922.1|45967.1|45927.1|45958.8|45918.8|2
1649176950000|2022-04-05 16:42:30|45965.4|45925.4|45962.1|45922.1|45965.4|45925.4|45962.1|45922.1|0
1649176960000|2022-04-05 16:42:40|45957.1|45917.1|45957.1|45917.1|45957.1|45917.1|45957.1|45917.1|5
1649176970000|2022-04-05 16:42:50|45952.1|45912.1|45952.1|45912.1|45955.4|45915.4|45952.1|45912.1|2
1649176980000|2022-04-05 16:43:00|45955.4|45915.4|45952.1|45912.1|45957.1|45917.1|45952.1|45912.1|4
1649176990000|2022-04-05 16:43:10|45955.4|45915.4|45962.1|45922.1|45962.1|45922.1|45952.1|45912.1|2
1649177000000|2022-04-05 16:43:20|45967.1|45927.1|45967.1|45927.1|45967.1|45927.1|45967.1|45927.1|1
1649177010000|2022-04-05 16:43:30|45965.4|45925.4|45962.1|45922.1|45967.1|45927.1|45962.1|45922.1|2
1649177020000|2022-04-05 16:43:40|45957.1|45917.1|45953.8|45913.8|45957.1|45917.1|45952.1|45912.1|5
1649177030000|2022-04-05 16:43:50|45957.1|45917.1|45960.5|45920.5|45968.8|45928.8|45950.5|45910.5|2
1649177040000|2022-04-05 16:44:00|45967.1|45927.1|45958.8|45918.8|45967.1|45927.1|45958.8|45918.8|3
1649177050000|2022-04-05 16:44:10|45955.5|45915.5|45958.8|45918.8|45958.8|45918.8|45948.8|45908.8|7
1649177060000|2022-04-05 16:44:20|45955.5|45915.5|45968.8|45928.8|45968.8|45928.8|45955.5|45915.5|12
1649177070000|2022-04-05 16:44:30|45967.1|45927.1|45958.8|45918.8|45967.1|45927.1|45958.8|45918.8|3
1649177080000|2022-04-05 16:44:40|45962.1|45922.1|45970.5|45930.5|45970.5|45930.5|45962.1|45922.1|2
1649177090000|2022-04-05 16:44:50|45973.8|45933.8|45967.1|45927.1|45973.8|45933.8|45960.5|45920.5|2
1649177100000|2022-04-05 16:45:00|45963.8|45923.8|45967.1|45927.1|45967.1|45927.1|45963.8|45923.8|1
1649177110000|2022-04-05 16:45:10|45972.1|45932.1|45962.1|45922.1|45975.4|45935.4|45962.1|45922.1|6
1649177120000|2022-04-05 16:45:20|45963.8|45923.8|45963.8|45923.8|45963.8|45923.8|45963.8|45923.8|1
1649177130000|2022-04-05 16:45:30|45967.1|45927.1|45967.1|45927.1|45968.8|45928.8|45960.5|45920.5|8
1649177140000|2022-04-05 16:45:40|45968.8|45928.8|45958.8|45918.8|45968.8|45928.8|45958.8|45918.8|4
1649177150000|2022-04-05 16:45:50|45960.5|45920.5|45958.8|45918.8|45967.1|45927.1|45958.8|45918.8|10
1649177160000|2022-04-05 16:46:00|45967.1|45927.1|45962.1|45922.1|45967.1|45927.1|45962.1|45922.1|6
1649177170000|2022-04-05 16:46:10|45958.8|45918.8|45972.1|45932.1|45972.1|45932.1|45952.1|45912.1|12
1649177180000|2022-04-05 16:46:20|45962.1|45922.1|45960.5|45920.5|45967.1|45927.1|45960.5|45920.5|5
1649177200000|2022-04-05 16:46:40|||||||||1
1649177210000|2022-04-05 16:46:50|45963.8|45923.8|45963.8|45923.8|45963.8|45923.8|45963.8|45923.8|0
1649177220000|2022-04-05 16:47:00|45968.8|45928.8|45963.8|45923.8|45968.8|45928.8|45958.8|45918.8|6
1649177230000|2022-04-05 16:47:10|45967.1|45927.1|45963.8|45923.8|45967.1|45927.1|45960.4|45920.4|0
1649177240000|2022-04-05 16:47:20|45960.4|45920.4|45967.1|45927.1|45967.1|45927.1|45960.4|45920.4|1
1649177250000|2022-04-05 16:47:30|45963.8|45923.8|45960.4|45920.4|45963.8|45923.8|45960.4|45920.4|0
1649177260000|2022-04-05 16:47:40|45967.1|45927.1|45960.4|45920.4|45967.1|45927.1|45960.4|45920.4|1
1649177270000|2022-04-05 16:47:50|||||||||8
1649177280000|2022-04-05 16:48:00|45958.8|45918.8|45968.7|45928.7|45968.7|45928.7|45958.8|45918.8|10
1649177290000|2022-04-05 16:48:10|45958.7|45918.7|45958.7|45918.7|45960.4|45920.4|45958.7|45918.7|5
1649177300000|2022-04-05 16:48:20|45960.4|45920.4|45972.1|45932.1|45972.1|45932.1|45958.7|45918.7|9
1649177310000|2022-04-05 16:48:30|45968.7|45928.7|46047.1|46007.1|46047.1|46007.1|45968.7|45928.7|51
1649177320000|2022-04-05 16:48:40|46045.4|46005.4|46030.4|45990.4|46045.4|46005.4|46030.4|45990.4|20
1649177330000|2022-04-05 16:48:50|46032.1|45992.1|46027.1|45987.1|46035.4|45995.4|46025.4|45985.4|2
1649177340000|2022-04-05 16:49:00|46030.4|45990.4|46028.7|45988.7|46030.4|45990.4|46028.7|45988.7|1
1649177350000|2022-04-05 16:49:10|46030.4|45990.4|46040.4|46000.4|46047.1|46007.1|46030.4|45990.4|7
1649177360000|2022-04-05 16:49:20|46043.8|46003.8|46045.4|46005.4|46050.4|46010.4|46043.8|46003.8|3
1649177370000|2022-04-05 16:49:30|46050.4|46010.4|46050.4|46010.4|46050.4|46010.4|46050.4|46010.4|5
1649177380000|2022-04-05 16:49:40|46065.4|46025.4|46075.4|46035.4|46075.4|46035.4|46058.7|46018.7|14
1649177390000|2022-04-05 16:49:50|46065.4|46025.4|46070.4|46030.4|46070.4|46030.4|46065.4|46025.4|6
1649177400000|2022-04-05 16:50:00|46072.1|46032.1|46090.4|46050.4|46095.4|46055.4|46072.1|46032.1|16
1649177420000|2022-04-05 16:50:20|46092.1|46052.1|46105.4|46065.4|46125.4|46085.4|46092.1|46052.1|18
1649177430000|2022-04-05 16:50:30|46070.4|46030.4|46090.4|46050.4|46093.7|46053.7|46067.1|46027.1|12
1649177440000|2022-04-05 16:50:40|46098.7|46058.7|46085.4|46045.4|46098.7|46058.7|46085.4|46045.4|3
1649177450000|2022-04-05 16:50:50|46088.7|46048.7|46080.4|46040.4|46090.4|46050.4|46080.4|46040.4|3
1649177460000|2022-04-05 16:51:00|46078.7|46038.7|46090.4|46050.4|46090.4|46050.4|46078.7|46038.7|2
1649177470000|2022-04-05 16:51:10|46088.7|46048.7|46088.7|46048.7|46088.7|46048.7|46085.4|46045.4|0
1649177480000|2022-04-05 16:51:20|46095.4|46055.4|46100.4|46060.4|46108.7|46068.7|46095.4|46055.4|7
1649177490000|2022-04-05 16:51:30|46097|46057|46090.4|46050.4|46097|46057|46088.7|46048.7|3
1649177500000|2022-04-05 16:51:40|46088.7|46048.7|46085.4|46045.4|46088.7|46048.7|46085.4|46045.4|2
1649177510000|2022-04-05 16:51:50|46088.7|46048.7|46083.7|46043.7|46088.7|46048.7|46082|46042|9
1649177520000|2022-04-05 16:52:00|46080.4|46040.4|46085.4|46045.4|46085.4|46045.4|46073.7|46033.7|1
1649177530000|2022-04-05 16:52:10|46080.4|46040.4|46080.4|46040.4|46080.4|46040.4|46080.4|46040.4|1
1649177540000|2022-04-05 16:52:20|46087|46047|46070.4|46030.4|46087|46047|46067.1|46027.1|2
1649177550000|2022-04-05 16:52:30|46065.4|46025.4|46065.4|46025.4|46068.7|46028.7|46060.4|46020.4|2
1649177560000|2022-04-05 16:52:40|46060.4|46020.4|46070.4|46030.4|46070.4|46030.4|46060.4|46020.4|2
1649177570000|2022-04-05 16:52:50|46080.4|46040.4|46080.4|46040.4|46080.4|46040.4|46075.4|46035.4|9
1649177580000|2022-04-05 16:53:00|46078.7|46038.7|46090.4|46050.4|46090.4|46050.4|46073.7|46033.7|19
1649177590000|2022-04-05 16:53:10|46085.4|46045.4|46085.4|46045.4|46085.4|46045.4|46085.4|46045.4|2
1649177600000|2022-04-05 16:53:20|46080.4|46040.4|46082|46042|46095.3|46055.3|46080.4|46040.4|14
1649177610000|2022-04-05 16:53:30|46078.6|46038.6|46095.3|46055.3|46095.3|46055.3|46078.6|46038.6|3
1649177620000|2022-04-05 16:53:40|46092|46052|46097|46057|46097|46057|46087|46047|4
1649177630000|2022-04-05 16:53:50|46095.3|46055.3|46093.6|46053.6|46095.3|46055.3|46093.6|46053.6|0
1649177640000|2022-04-05 16:54:00|46100.3|46060.3|46103.6|46063.6|46103.6|46063.6|46100.3|46060.3|1
1649177650000|2022-04-05 16:54:10|46100.3|46060.3|46103.6|46063.6|46103.6|46063.6|46100.3|46060.3|0
1649177660000|2022-04-05 16:54:20|46100.3|46060.3|46080.3|46040.3|46103.6|46063.6|46077|46037|9
1649177670000|2022-04-05 16:54:30|46077|46037|46085.3|46045.3|46088.6|46048.6|46077|46037|10
1649177680000|2022-04-05 16:54:40|46095.3|46055.3|46085.3|46045.3|46095.3|46055.3|46085.3|46045.3|6
1649177690000|2022-04-05 16:54:50|46087|46047|46093.6|46053.6|46093.6|46053.6|46087|46047|1
1649177700000|2022-04-05 16:55:00|46087|46047|46083.6|46043.6|46093.6|46053.6|46077|46037|2
1649177710000|2022-04-05 16:55:10|46080.3|46040.3|46060.3|46020.3|46080.3|46040.3|46057|46017|5
1649177720000|2022-04-05 16:55:20|46058.6|46018.6|46050.3|46010.3|46063.6|46023.6|46050.3|46010.3|5
1649177730000|2022-04-05 16:55:30|46047|46007|46045.3|46005.3|46047|46007|46045.3|46005.3|0
1649177740000|2022-04-05 16:55:40|46047|46007|46047|46007|46053.6|46013.6|46047|46007|8
1649177750000|2022-04-05 16:55:50|46045.3|46005.3|46043.6|46003.6|46045.3|46005.3|46040.3|46000.3|2
1649177760000|2022-04-05 16:56:00|46040.3|46000.3|46033.6|45993.6|46040.3|46000.3|46027|45987|0
1649177770000|2022-04-05 16:56:10|46030.3|45990.3|46035.3|45995.3|46035.3|45995.3|46030.3|45990.3|0
1649177780000|2022-04-05 16:56:20|46038.6|45998.6|46038.6|45998.6|46038.6|45998.6|46035.3|45995.3|0
1649177790000|2022-04-05 16:56:30|46035.3|45995.3|46033.6|45993.6|46035.3|45995.3|46033.6|45993.6|2
1649177800000|2022-04-05 16:56:40|46030.3|45990.3|46045.3|46005.3|46053.6|46013.6|46030.3|45990.3|1
1649177810000|2022-04-05 16:56:50|46053.6|46013.6|46040.3|46000.3|46053.6|46013.6|46040.3|46000.3|3
1649177820000|2022-04-05 16:57:00|46043.6|46003.6|46055.3|46015.3|46060.3|46020.3|46043.6|46003.6|3
1649177830000|2022-04-05 16:57:10|46050.3|46010.3|46040.3|46000.3|46053.6|46013.6|46040.3|46000.3|2
1649177840000|2022-04-05 16:57:20|46043.6|46003.6|46043.6|46003.6|46043.6|46003.6|46043.6|46003.6|3
1649177850000|2022-04-05 16:57:30|46038.6|45998.6|46038.6|45998.6|46038.6|45998.6|46038.6|45998.6|0
1649177860000|2022-04-05 16:57:40|46041.9|46001.9|46048.6|46008.6|46048.6|46008.6|46038.6|45998.6|5
1649177870000|2022-04-05 16:57:50|46040.3|46000.3|46041.9|46001.9|46043.6|46003.6|46038.6|45998.6|2
1649177880000|2022-04-05 16:58:00|46043.6|46003.6|46046.9|46006.9|46050.2|46010.2|46038.6|45998.6|0
1649177890000|2022-04-05 16:58:10|46048.6|46008.6|46061.9|46021.9|46061.9|46021.9|46048.6|46008.6|1
1649177900000|2022-04-05 16:58:20|46058.6|46018.6|46056.9|46016.9|46058.6|46018.6|46051.9|46011.9|1
1649177910000|2022-04-05 16:58:30|46053.6|46013.6|46053.6|46013.6|46053.6|46013.6|46053.6|46013.6|1
1649177920000|2022-04-05 16:58:40|46055.3|46015.3|46065.3|46025.3|46065.3|46025.3|46055.3|46015.3|2
1649177930000|2022-04-05 16:58:50|46068.6|46028.6|46073.6|46033.6|46075.3|46035.3|46068.6|46028.6|2
1649177940000|2022-04-05 16:59:00|46071.9|46031.9|46076.9|46036.9|46081.9|46041.9|46071.9|46031.9|7
1649177950000|2022-04-05 16:59:10|46080.2|46040.2|46073.6|46033.6|46080.2|46040.2|46073.6|46033.6|0
1649177960000|2022-04-05 16:59:20|46071.9|46031.9|46076.9|46036.9|46076.9|46036.9|46071.9|46031.9|7
1649177970000|2022-04-05 16:59:30|46078.6|46038.6|46078.6|46038.6|46081.9|46041.9|46078.6|46038.6|0
1649177980000|2022-04-05 16:59:40|46076.9|46036.9|46071.9|46031.9|46081.9|46041.9|46071.9|46031.9|2
1649177990000|2022-04-05 16:59:50|46073.6|46033.6|46071.9|46031.9|46073.6|46033.6|46071.9|46031.9|2
1649178000000|2022-04-05 17:00:00|46073.6|46033.6|46073.6|46033.6|46078.6|46038.6|46071.9|46031.9|12
1649178010000|2022-04-05 17:00:10|46071.9|46031.9|46071.9|46031.9|46071.9|46031.9|46071.9|46031.9|1
1649178020000|2022-04-05 17:00:20|||||||||4
1649178030000|2022-04-05 17:00:30|46068.6|46028.6|46071.9|46031.9|46071.9|46031.9|46065.2|46025.2|5
1649178040000|2022-04-05 17:00:40|46085.2|46045.2|46085.2|46045.2|46085.2|46045.2|46085.2|46045.2|18
1649178050000|2022-04-05 17:00:50|46081.9|46041.9|46081.9|46041.9|46081.9|46041.9|46081.9|46041.9|18
1649178060000|2022-04-05 17:01:00|46073.6|46033.6|46130.2|46090.2|46146.9|46106.9|46073.6|46033.6|53
1649178070000|2022-04-05 17:01:10|46131.9|46091.9|46138.6|46098.6|46156.9|46116.9|46131.9|46091.9|9
1649178080000|2022-04-05 17:01:20|46132|46092|46151.9|46111.9|46155.2|46115.2|46128.6|46088.6|3
1649178090000|2022-04-05 17:01:30|46156.9|46116.9|46146.9|46106.9|46158.6|46118.6|46146.9|46106.9|5
1649178100000|2022-04-05 17:01:40|46145.2|46105.2|46136.9|46096.9|46145.2|46105.2|46136.9|46096.9|0
1649178110000|2022-04-05 17:01:50|46133.6|46093.6|46133.6|46093.6|46133.6|46093.6|46133.6|46093.6|0
1649178120000|2022-04-05 17:02:00|46138.6|46098.6|46123.6|46083.6|46145.2|46105.2|46113.6|46073.6|11
1649178130000|2022-04-05 17:02:10|46113.6|46073.6|46105.2|46065.2|46113.6|46073.6|46105.2|46065.2|1
1649178140000|2022-04-05 17:02:20|46106.9|46066.9|46096.9|46056.9|46106.9|46066.9|46096.9|46056.9|2
1649178150000|2022-04-05 17:02:30|46090.2|46050.2|46071.9|46031.9|46090.2|46050.2|46060.2|46020.2|3
1649178160000|2022-04-05 17:02:40|46075.2|46035.2|46073.5|46033.5|46083.5|46043.5|46068.5|46028.5|7
1649178170000|2022-04-05 17:02:50|46071.9|46031.9|46095.2|46055.2|46095.2|46055.2|46071.9|46031.9|11
1649178180000|2022-04-05 17:03:00|46103.5|46063.5|46095.2|46055.2|46105.2|46065.2|46093.5|46053.5|4
1649178190000|2022-04-05 17:03:10|46091.9|46051.9|46093.5|46053.5|46093.5|46053.5|46085.2|46045.2|1
1649178200000|2022-04-05 17:03:20|46083.5|46043.5|46076.9|46036.9|46083.5|46043.5|46076.9|46036.9|1
1649178210000|2022-04-05 17:03:30|46075.2|46035.2|46076.9|46036.9|46093.5|46053.5|46075.2|46035.2|3
1649178220000|2022-04-05 17:03:40|46080.2|46040.2|46075.2|46035.2|46080.2|46040.2|46075.2|46035.2|0
1649178230000|2022-04-05 17:03:50|46076.9|46036.9|46078.5|46038.5|46078.5|46038.5|46073.5|46033.5|0
1649178240000|2022-04-05 17:04:00|46080.2|46040.2|46086.9|46046.9|46090.2|46050.2|46080.2|46040.2|1
1649178250000|2022-04-05 17:04:10|46085.2|46045.2|46076.9|46036.9|46085.2|46045.2|46070.2|46030.2|1
1649178260000|2022-04-05 17:04:20|46075.2|46035.2|46066.9|46026.9|46075.2|46035.2|46066.9|46026.9|4
1649178270000|2022-04-05 17:04:30|46063.5|46023.5|46065.2|46025.2|46066.9|46026.9|46061.9|46021.9|5
1649178280000|2022-04-05 17:04:40|46066.9|46026.9|46055.2|46015.2|46066.9|46026.9|46055.2|46015.2|2
1649178290000|2022-04-05 17:04:50|46063.5|46023.5|46055.2|46015.2|46063.5|46023.5|46055.2|46015.2|4
1649178300000|2022-04-05 17:05:00|46063.5|46023.5|46063.5|46023.5|46063.5|46023.5|46063.5|46023.5|3
1649178310000|2022-04-05 17:05:10|||||||||2
1649178320000|2022-04-05 17:05:20|46060.2|46020.2|46056.9|46016.9|46063.5|46023.5|46055.2|46015.2|1
1649178330000|2022-04-05 17:05:30|46051.9|46011.9|46045.2|46005.2|46051.9|46011.9|46041.9|46001.9|5
1649178340000|2022-04-05 17:05:40|46041.9|46001.9|46056.9|46016.9|46060.2|46020.2|46041.9|46001.9|14
1649178350000|2022-04-05 17:05:50|46055.2|46015.2|46055.2|46015.2|46056.9|46016.9|46055.2|46015.2|0
1649178360000|2022-04-05 17:06:00|46046.9|46006.9|46053.5|46013.5|46055.2|46015.2|46046.9|46006.9|3
1649178380000|2022-04-05 17:06:20|46063.5|46023.5|46055.2|46015.2|46063.5|46023.5|46055.2|46015.2|2
1649178390000|2022-04-05 17:06:30|46056.9|46016.9|46050.2|46010.2|46056.9|46016.9|46050.2|46010.2|2
1649178400000|2022-04-05 17:06:40|46060.2|46020.2|46051.9|46011.9|46060.2|46020.2|46051.9|46011.9|8
1649178410000|2022-04-05 17:06:50|46053.6|46013.6|46056.9|46016.9|46056.9|46016.9|46051.9|46011.9|0
1649178420000|2022-04-05 17:07:00|46050.2|46010.2|46050.2|46010.2|46050.2|46010.2|46050.2|46010.2|0
1649178430000|2022-04-05 17:07:10|46036.9|45996.9|46036.9|45996.9|46036.9|45996.9|46036.9|45996.9|5
1649178440000|2022-04-05 17:07:20|46035.2|45995.2|46036.9|45996.9|46046.9|46006.9|46030.2|45990.2|1
1649178450000|2022-04-05 17:07:30|46040.2|46000.2|46045.2|46005.2|46045.2|46005.2|46040.2|46000.2|1
1649178460000|2022-04-05 17:07:40|46041.9|46001.9|46036.9|45996.9|46041.9|46001.9|46036.9|45996.9|4
1649178470000|2022-04-05 17:07:50|46035.2|45995.2|46033.5|45993.5|46036.9|45996.9|46033.5|45993.5|1
1649178480000|2022-04-05 17:08:00|46036.9|45996.9|46036.9|45996.9|46043.6|46003.6|46026.9|45986.9|2
1649178500000|2022-04-05 17:08:20|46035.2|45995.2|46046.9|46006.9|46046.9|46006.9|46035.2|45995.2|3
1649178510000|2022-04-05 17:08:30|46070.2|46030.2|46066.9|46026.9|46071.9|46031.9|46063.6|46023.6|11
1649178520000|2022-04-05 17:08:40|46068.6|46028.6|46066.9|46026.9|46075.2|46035.2|46066.9|46026.9|4
1649178530000|2022-04-05 17:08:50|46068.6|46028.6|46076.9|46036.9|46076.9|46036.9|46066.9|46026.9|4
1649178540000|2022-04-05 17:09:00|46081.9|46041.9|46076.9|46036.9|46081.9|46041.9|46076.9|46036.9|4
1649178550000|2022-04-05 17:09:10|46073.5|46033.5|46066.9|46026.9|46078.5|46038.5|46066.9|46026.9|1
1649178560000|2022-04-05 17:09:20|46068.5|46028.5|46076.9|46036.9|46080.2|46040.2|46066.9|46026.9|4
1649178580000|2022-04-05 17:09:40|46080.2|46040.2|46070.2|46030.2|46081.9|46041.9|46066.9|46026.9|3
1649178590000|2022-04-05 17:09:50|46066.9|46026.9|46075.2|46035.2|46075.2|46035.2|46065.2|46025.2|2
1649178600000|2022-04-05 17:10:00|46073.5|46033.5|46081.9|46041.9|46081.9|46041.9|46066.9|46026.9|1
1649178610000|2022-04-05 17:10:10|46085.2|46045.2|46098.5|46058.5|46098.5|46058.5|46085.2|46045.2|8
1649178620000|2022-04-05 17:10:20|46095.2|46055.2|46076.8|46036.8|46095.2|46055.2|46076.8|46036.8|2
1649178630000|2022-04-05 17:10:30|46083.5|46043.5|46086.8|46046.8|46090.2|46050.2|46083.5|46043.5|8
1649178640000|2022-04-05 17:10:40|46095.2|46055.2|46105.2|46065.2|46105.2|46065.2|46095.2|46055.2|1
1649178650000|2022-04-05 17:10:50|46108.5|46068.5|46093.5|46053.5|46108.5|46068.5|46093.5|46053.5|7
1649178660000|2022-04-05 17:11:00|46100.2|46060.2|46093.5|46053.5|46101.8|46061.8|46093.5|46053.5|3
1649178670000|2022-04-05 17:11:10|46096.8|46056.8|46100.1|46060.1|46103.5|46063.5|46096.8|46056.8|2
1649178680000|2022-04-05 17:11:20|46093.5|46053.5|46100.1|46060.1|46103.5|46063.5|46093.5|46053.5|3
1649178690000|2022-04-05 17:11:30|46093.5|46053.5|46083.5|46043.5|46100.1|46060.1|46083.5|46043.5|0
1649178700000|2022-04-05 17:11:40|46085.1|46045.1|46083.5|46043.5|46085.1|46045.1|46083.5|46043.5|3
1649178710000|2022-04-05 17:11:50|46086.8|46046.8|46083.5|46043.5|46086.8|46046.8|46083.5|46043.5|1
1649178720000|2022-04-05 17:12:00|46086.8|46046.8|46103.5|46063.5|46110.1|46070.1|46086.8|46046.8|10
1649178730000|2022-04-05 17:12:10|46096.8|46056.8|46103.5|46063.5|46103.5|46063.5|46096.8|46056.8|6
1649178740000|2022-04-05 17:12:20|46101.8|46061.8|46083.5|46043.5|46101.8|46061.8|46073.5|46033.5|3
1649178760000|2022-04-05 17:12:40|46088.5|46048.5|46088.5|46048.5|46088.5|46048.5|46088.5|46048.5|4
1649178770000|2022-04-05 17:12:50|46088.4|46048.4|46101.8|46061.8|46101.8|46061.8|46088.4|46048.4|3
1649178780000|2022-04-05 17:13:00|46103.4|46063.4|46101.8|46061.8|46111.8|46071.8|46101.8|46061.8|13
1649178790000|2022-04-05 17:13:10|46108.4|46068.4|46111.8|46071.8|46111.8|46071.8|46101.8|46061.8|7
1649178800000|2022-04-05 17:13:20|46110.1|46070.1|46098.4|46058.4|46111.8|46071.8|46098.4|46058.4|0
1649178810000|2022-04-05 17:13:30|46093.4|46053.4|46093.4|46053.4|46096.8|46056.8|46093.4|46053.4|4
1649178830000|2022-04-05 17:13:50|46095.1|46055.1|46111.8|46071.8|46111.8|46071.8|46095.1|46055.1|2
1649178840000|2022-04-05 17:14:00|46115.1|46075.1|46111.7|46071.7|46115.1|46075.1|46111.7|46071.7|15
1649178850000|2022-04-05 17:14:10|||||||||12
1649178860000|2022-04-05 17:14:20|46101.7|46061.7|46093.4|46053.4|46105.1|46065.1|46093.4|46053.4|11
1649178870000|2022-04-05 17:14:30|46098.4|46058.4|46093.4|46053.4|46098.4|46058.4|46093.4|46053.4|0
1649178880000|2022-04-05 17:14:40|||||||||1
1649178890000|2022-04-05 17:14:50|46083.4|46043.4|46073.4|46033.4|46083.4|46043.4|46073.4|46033.4|4
1649178900000|2022-04-05 17:15:00|46063.4|46023.4|46071.7|46031.7|46071.7|46031.7|46063.4|46023.4|5
1649178910000|2022-04-05 17:15:10|46093.4|46053.4|46103.4|46063.4|46103.4|46063.4|46093.4|46053.4|4
1649178920000|2022-04-05 17:15:20|46098.4|46058.4|46098.4|46058.4|46098.4|46058.4|46098.4|46058.4|0
1649178930000|2022-04-05 17:15:30|46093.4|46053.4|46103.4|46063.4|46105.1|46065.1|46093.4|46053.4|4
1649178940000|2022-04-05 17:15:40|46100.1|46060.1|46083.4|46043.4|46100.1|46060.1|46083.4|46043.4|6
1649178950000|2022-04-05 17:15:50|46085.1|46045.1|46083.4|46043.4|46088.4|46048.4|46083.4|46043.4|2
1649178960000|2022-04-05 17:16:00|46080.1|46040.1|46080.1|46040.1|46080.1|46040.1|46080.1|46040.1|3
1649178970000|2022-04-05 17:16:10|46073.4|46033.4|46080.1|46040.1|46080.1|46040.1|46073.4|46033.4|2
1649178980000|2022-04-05 17:16:20|46085.1|46045.1|46091.8|46051.8|46091.8|46051.8|46085.1|46045.1|9
1649178990000|2022-04-05 17:16:30|46095.1|46055.1|46105.1|46065.1|46108.4|46068.4|46095.1|46055.1|5
1649179000000|2022-04-05 17:16:40|46103.4|46063.4|46103.4|46063.4|46105.1|46065.1|46100.1|46060.1|8
1649179010000|2022-04-05 17:16:50|46101.8|46061.8|46095.1|46055.1|46105.1|46065.1|46095.1|46055.1|3
1649179020000|2022-04-05 17:17:00|46096.8|46056.8|46096.8|46056.8|46101.8|46061.8|46095.1|46055.1|6
1649179030000|2022-04-05 17:17:10|46095.1|46055.1|46095.1|46055.1|46095.1|46055.1|46095.1|46055.1|1
1649179040000|2022-04-05 17:17:20|46093.4|46053.4|46085.1|46045.1|46093.4|46053.4|46085.1|46045.1|3
1649179060000|2022-04-05 17:17:40|46076.8|46036.8|46083.4|46043.4|46088.4|46048.4|46076.8|46036.8|2
1649179070000|2022-04-05 17:17:50|46085.1|46045.1|46085.1|46045.1|46085.1|46045.1|46083.4|46043.4|0
1649179080000|2022-04-05 17:18:00|46083.4|46043.4|46073.4|46033.4|46085.1|46045.1|46070.1|46030.1|6
1649179090000|2022-04-05 17:18:10|46078.4|46038.4|46078.4|46038.4|46081.7|46041.7|46078.4|46038.4|3
1649179100000|2022-04-05 17:18:20|46081.7|46041.7|46073.4|46033.4|46081.7|46041.7|46073.4|46033.4|6
1649179110000|2022-04-05 17:18:30|46076.7|46036.7|46063.4|46023.4|46078.4|46038.4|46063.4|46023.4|3
1649179120000|2022-04-05 17:18:40|46066.7|46026.7|46063.4|46023.4|46066.7|46026.7|46063.4|46023.4|3
1649179130000|2022-04-05 17:18:50|46066.7|46026.7|46071.7|46031.7|46071.7|46031.7|46066.7|46026.7|2
1649179140000|2022-04-05 17:19:00|46073.4|46033.4|46068.4|46028.4|46073.4|46033.4|46068.4|46028.4|3
1649179150000|2022-04-05 17:19:10|46073.4|46033.4|46061.7|46021.7|46073.4|46033.4|46061.7|46021.7|3
1649179160000|2022-04-05 17:19:20|46063.4|46023.4|46073.4|46033.4|46073.4|46033.4|46063.4|46023.4|7
1649179170000|2022-04-05 17:19:30|46068.4|46028.4|46063.4|46023.4|46071.7|46031.7|46063.4|46023.4|1
1649179180000|2022-04-05 17:19:40|46066.7|46026.7|46073.4|46033.4|46073.4|46033.4|46066.7|46026.7|0
1649179190000|2022-04-05 17:19:50|46070.1|46030.1|46070.1|46030.1|46070.1|46030.1|46070.1|46030.1|0
1649179200000|2022-04-05 17:20:00|46073.4|46033.4|46063.4|46023.4|46073.4|46033.4|46061.7|46021.7|4
1649179210000|2022-04-05 17:20:10|46066.7|46026.7|46063.4|46023.4|46076.7|46036.7|46063.4|46023.4|3
1649179220000|2022-04-05 17:20:20|46066.7|46026.7|46066.7|46026.7|46066.7|46026.7|46066.7|46026.7|0
1649179230000|2022-04-05 17:20:30|46061.7|46021.7|46056.7|46016.7|46061.7|46021.7|46051.7|46011.7|5
1649179240000|2022-04-05 17:20:40|46053.4|46013.4|46060|46020|46060|46020|46053.4|46013.4|2
1649179250000|2022-04-05 17:20:50|46056.7|46016.7|46053.4|46013.4|46060|46020|46051.7|46011.7|2
1649179260000|2022-04-05 17:21:00|46061.7|46021.7|46053.4|46013.4|46061.7|46021.7|46051.7|46011.7|12
1649179270000|2022-04-05 17:21:10|||||||||1
1649179280000|2022-04-05 17:21:20|46056.7|46016.7|46053.4|46013.4|46056.7|46016.7|46053.4|46013.4|3
1649179300000|2022-04-05 17:21:40|46051.7|46011.7|46041.7|46001.7|46051.7|46011.7|46041.7|46001.7|7
1649179310000|2022-04-05 17:21:50|||||||||2
1649179320000|2022-04-05 17:22:00|||||||||1
1649179330000|2022-04-05 17:22:10|46051.7|46011.7|46051.7|46011.7|46051.7|46011.7|46051.7|46011.7|3
1649179340000|2022-04-05 17:22:20|46058.3|46018.3|46056.7|46016.7|46058.3|46018.3|46053.4|46013.4|7
1649179350000|2022-04-05 17:22:30|46053.4|46013.4|46051.7|46011.7|46058.4|46018.4|46051.7|46011.7|1
1649179360000|2022-04-05 17:22:40|46041.7|46001.7|46041.7|46001.7|46041.7|46001.7|46041.7|46001.7|1
1649179370000|2022-04-05 17:22:50|46033.4|45993.4|46033.4|45993.4|46033.4|45993.4|46033.4|45993.4|7
1649179380000|2022-04-05 17:23:00|46038.4|45998.4|46041.7|46001.7|46041.7|46001.7|46038.4|45998.4|1
1649179390000|2022-04-05 17:23:10|46038.4|45998.4|46038.4|45998.4|46038.4|45998.4|46038.4|45998.4|2
1649179400000|2022-04-05 17:23:20|46038.3|45998.3|46038.3|45998.3|46038.3|45998.3|46038.3|45998.3|0
1649179410000|2022-04-05 17:23:30|46046.7|46006.7|46046.7|46006.7|46046.7|46006.7|46046.7|46006.7|3
1649179420000|2022-04-05 17:23:40|46048.3|46008.3|46053.3|46013.3|46058.3|46018.3|46048.3|46008.3|18
1649179430000|2022-04-05 17:23:50|46063.3|46023.3|46061.7|46021.7|46063.3|46023.3|46061.7|46021.7|4
1649179440000|2022-04-05 17:24:00|46063.3|46023.3|46063.3|46023.3|46063.3|46023.3|46063.3|46023.3|2
1649179450000|2022-04-05 17:24:10|46085|46045|46090|46050|46093.3|46053.3|46085|46045|18
1649179460000|2022-04-05 17:24:20|46086.7|46046.7|46075|46035|46086.7|46046.7|46075|46035|6
1649179470000|2022-04-05 17:24:30|46070|46030|46066.7|46026.7|46071.7|46031.7|46066.7|46026.7|22
1649179480000|2022-04-05 17:24:40|46070|46030|46075|46035|46075|46035|46065|46025|2
1649179490000|2022-04-05 17:24:50|46073.3|46033.3|46080|46040|46080|46040|46068.3|46028.3|5
1649179530000|2022-04-05 17:25:30|46081.6|46041.6|46080|46040|46085|46045|46080|46040|1
1649179540000|2022-04-05 17:25:40|46085|46045|46085|46045|46085|46045|46080|46040|0
1649179550000|2022-04-05 17:25:50|46081.6|46041.6|46058.3|46018.3|46081.6|46041.6|46058.3|46018.3|9
1649179560000|2022-04-05 17:26:00|46055|46015|46051.6|46011.6|46055|46015|46046.6|46006.6|3
1649179570000|2022-04-05 17:26:10|46055|46015|46049.9|46009.9|46055|46015|46049.9|46009.9|0
1649179590000|2022-04-05 17:26:30|46048.3|46008.3|46059.9|46019.9|46059.9|46019.9|46039.9|45999.9|9
1649179600000|2022-04-05 17:26:40|46049.9|46009.9|46048.3|46008.3|46056.6|46016.6|46048.3|46008.3|3
1649179610000|2022-04-05 17:26:50|46044.9|46004.9|46041.6|46001.6|46048.3|46008.3|46041.6|46001.6|3
1649179620000|2022-04-05 17:27:00|46048.3|46008.3|46046.6|46006.6|46048.3|46008.3|46046.6|46006.6|2
1649179630000|2022-04-05 17:27:10|46043.3|46003.3|46038.3|45998.3|46046.6|46006.6|46038.3|45998.3|0
1649179640000|2022-04-05 17:27:20|46033.3|45993.3|46033.3|45993.3|46038.3|45998.3|46033.3|45993.3|1
1649179650000|2022-04-05 17:27:30|46034.9|45994.9|46038.2|45998.2|46038.2|45998.2|46034.9|45994.9|3
1649179660000|2022-04-05 17:27:40|46043.2|46003.2|46053.2|46013.2|46053.2|46013.2|46039.9|45999.9|4
1649179670000|2022-04-05 17:27:50|46049.9|46009.9|46053.2|46013.2|46053.2|46013.2|46048.2|46008.2|1
1649179680000|2022-04-05 17:28:00|46056.6|46016.6|46058.2|46018.2|46058.2|46018.2|46053.2|46013.2|1
1649179690000|2022-04-05 17:28:10|46066.6|46026.6|46058.2|46018.2|46068.2|46028.2|46058.2|46018.2|2
1649179710000|2022-04-05 17:28:30|46056.6|46016.6|46048.2|46008.2|46056.6|46016.6|46044.9|46004.9|14
1649179720000|2022-04-05 17:28:40|46046.6|46006.6|46039.9|45999.9|46054.9|46014.9|46039.9|45999.9|7
1649179730000|2022-04-05 17:28:50|46041.6|46001.6|46039.9|45999.9|46043.2|46003.2|46039.9|45999.9|17
1649179740000|2022-04-05 17:29:00|46041.6|46001.6|46044.9|46004.9|46048.2|46008.2|46041.6|46001.6|1
1649179750000|2022-04-05 17:29:10|46043.2|46003.2|46041.6|46001.6|46049.9|46009.9|46041.6|46001.6|3
1649179760000|2022-04-05 17:29:20|46043.3|46003.3|46043.3|46003.3|46043.3|46003.3|46043.3|46003.3|1
1649179770000|2022-04-05 17:29:30|46038.3|45998.3|46038.3|45998.3|46038.3|45998.3|46038.3|45998.3|1
1649179780000|2022-04-05 17:29:40|46033.3|45993.3|46028.3|45988.3|46033.3|45993.3|46028.3|45988.3|4
1649179790000|2022-04-05 17:29:50|46036.6|45996.6|46033.3|45993.3|46036.6|45996.6|46033.3|45993.3|3
1649179800000|2022-04-05 17:30:00|46036.6|45996.6|46076.6|46036.6|46088.3|46048.3|46036.6|45996.6|14
1649179810000|2022-04-05 17:30:10|46073.3|46033.3|46071.6|46031.6|46073.3|46033.3|46066.6|46026.6|2
1649179820000|2022-04-05 17:30:20|46073.3|46033.3|46063.3|46023.3|46073.3|46033.3|46063.3|46023.3|0
1649179830000|2022-04-05 17:30:30|46061.6|46021.6|46066.6|46026.6|46069.9|46029.9|46053.3|46013.3|6
1649179840000|2022-04-05 17:30:40|46069.9|46029.9|46066.6|46026.6|46069.9|46029.9|46066.6|46026.6|0
1649179850000|2022-04-05 17:30:50|46071.6|46031.6|46069.9|46029.9|46071.6|46031.6|46066.6|46026.6|5
1649179860000|2022-04-05 17:31:00|46066.6|46026.6|46081.6|46041.6|46081.6|46041.6|46066.6|46026.6|3
1649179870000|2022-04-05 17:31:10|46084.9|46044.9|46071.6|46031.6|46084.9|46044.9|46058.3|46018.3|13
1649179880000|2022-04-05 17:31:20|46064.9|46024.9|46068.2|46028.2|46073.2|46033.2|46059.9|46019.9|9
1649179890000|2022-04-05 17:31:30|46064.9|46024.9|46064.9|46024.9|46064.9|46024.9|46064.9|46024.9|0
1649179900000|2022-04-05 17:31:40|46059.9|46019.9|46069.9|46029.9|46069.9|46029.9|46059.9|46019.9|3
1649179910000|2022-04-05 17:31:50|46068.2|46028.2|46068.2|46028.2|46083.2|46043.2|46068.2|46028.2|18
1649179920000|2022-04-05 17:32:00|46064.9|46024.9|46079.9|46039.9|46079.9|46039.9|46059.9|46019.9|22
1649179930000|2022-04-05 17:32:10|46089.9|46049.9|46089.9|46049.9|46089.9|46049.9|46089.9|46049.9|1
1649179940000|2022-04-05 17:32:20|46088.2|46048.2|46089.9|46049.9|46089.9|46049.9|46084.9|46044.9|2
1649179950000|2022-04-05 17:32:30|46091.6|46051.6|46098.2|46058.2|46098.2|46058.2|46091.6|46051.6|0
1649179960000|2022-04-05 17:32:40|46111.5|46071.5|46111.5|46071.5|46111.5|46071.5|46111.5|46071.5|12
1649179970000|2022-04-05 17:32:50|46099.9|46059.9|46098.2|46058.2|46106.5|46066.5|46094.9|46054.9|4
1649179980000|2022-04-05 17:33:00|46099.9|46059.9|46098.2|46058.2|46099.9|46059.9|46098.2|46058.2|1
1649179990000|2022-04-05 17:33:10|46088.2|46048.2|46081.5|46041.5|46088.2|46048.2|46079.9|46039.9|11
1649180000000|2022-04-05 17:33:20|46084.8|46044.8|46086.5|46046.5|46088.2|46048.2|46084.8|46044.8|1
1649180010000|2022-04-05 17:33:30|46081.5|46041.5|46078.2|46038.2|46081.5|46041.5|46078.2|46038.2|1
1649180020000|2022-04-05 17:33:40|46073.2|46033.2|46068.2|46028.2|46073.2|46033.2|46063.2|46023.2|1
1649180030000|2022-04-05 17:33:50|||||||||2
1649180040000|2022-04-05 17:34:00|46074.8|46034.8|46068.2|46028.2|46076.5|46036.5|46068.2|46028.2|2
1649180050000|2022-04-05 17:34:10|46069.9|46029.9|46068.2|46028.2|46069.9|46029.9|46068.2|46028.2|0
1649180060000|2022-04-05 17:34:20|46064.9|46024.9|46069.9|46029.9|46069.9|46029.9|46064.9|46024.9|0
1649180070000|2022-04-05 17:34:30|46068.2|46028.2|46068.2|46028.2|46068.2|46028.2|46068.2|46028.2|0
1649180080000|2022-04-05 17:34:40|46071.5|46031.5|46104.9|46064.9|46104.9|46064.9|46071.5|46031.5|18
1649180100000|2022-04-05 17:35:00|46108.2|46068.2|46101.6|46061.6|46108.2|46068.2|46101.6|46061.6|8
1649180110000|2022-04-05 17:35:10|46099.9|46059.9|46099.9|46059.9|46099.9|46059.9|46099.9|46059.9|3
1649180120000|2022-04-05 17:35:20|46104.9|46064.9|46101.6|46061.6|46104.9|46064.9|46101.6|46061.6|0
1649180130000|2022-04-05 17:35:30|46104.9|46064.9|46101.5|46061.5|46104.9|46064.9|46101.5|46061.5|4
1649180140000|2022-04-05 17:35:40|46104.9|46064.9|46106.5|46066.5|46111.5|46071.5|46101.5|46061.5|7
1649180150000|2022-04-05 17:35:50|46109.9|46069.9|46083.2|46043.2|46109.9|46069.9|46081.5|46041.5|9
1649180160000|2022-04-05 17:36:00|46086.5|46046.5|46091.5|46051.5|46096.5|46056.5|46083.2|46043.2|3
1649180170000|2022-04-05 17:36:10|46083.2|46043.2|46076.5|46036.5|46083.2|46043.2|46071.5|46031.5|48
1649180180000|2022-04-05 17:36:20|46073.2|46033.2|46074.9|46034.9|46074.9|46034.9|46071.5|46031.5|2
1649180190000|2022-04-05 17:36:30|46071.5|46031.5|46079.9|46039.9|46079.9|46039.9|46071.5|46031.5|4
1649180200000|2022-04-05 17:36:40|46078.2|46038.2|46088.2|46048.2|46088.2|46048.2|46078.2|46038.2|3
1649180210000|2022-04-05 17:36:50|46091.5|46051.5|46091.5|46051.5|46091.5|46051.5|46091.5|46051.5|0
1649180220000|2022-04-05 17:37:00|46094.8|46054.8|46093.2|46053.2|46104.8|46064.8|46088.2|46048.2|7
1649180230000|2022-04-05 17:37:10|46098.2|46058.2|46099.8|46059.8|46108.2|46068.2|46098.2|46058.2|6
1649180240000|2022-04-05 17:37:20|46098.2|46058.2|46103.2|46063.2|46106.5|46066.5|46098.2|46058.2|1
1649180250000|2022-04-05 17:37:30|46104.8|46064.8|46108.2|46068.2|46108.2|46068.2|46104.8|46064.8|1
1649180270000|2022-04-05 17:37:50|||||||||2
1649180280000|2022-04-05 17:38:00|46103.2|46063.2|46099.8|46059.8|46103.2|46063.2|46099.8|46059.8|4
1649180290000|2022-04-05 17:38:10|46103.2|46063.2|46099.8|46059.8|46103.2|46063.2|46099.8|46059.8|1
1649180300000|2022-04-05 17:38:20|46101.5|46061.5|46099.8|46059.8|46104.8|46064.8|46099.8|46059.8|0
1649180310000|2022-04-05 17:38:30|46101.5|46061.5|46118.1|46078.1|46118.1|46078.1|46101.5|46061.5|10
1649180320000|2022-04-05 17:38:40|46116.5|46076.5|46113.1|46073.1|46116.5|46076.5|46113.1|46073.1|12
1649180330000|2022-04-05 17:38:50|46109.8|46069.8|46108.1|46068.1|46109.8|46069.8|46108.1|46068.1|1
1649180340000|2022-04-05 17:39:00|46106.5|46066.5|46106.5|46066.5|46106.5|46066.5|46099.8|46059.8|5
1649180350000|2022-04-05 17:39:10|46108.1|46068.1|46098.1|46058.1|46108.1|46068.1|46098.1|46058.1|1
1649180360000|2022-04-05 17:39:20|46089.8|46049.8|46089.8|46049.8|46093.1|46053.1|46088.1|46048.1|3
1649180370000|2022-04-05 17:39:30|46093.1|46053.1|46098.1|46058.1|46098.1|46058.1|46093.1|46053.1|1
1649180390000|2022-04-05 17:39:50|46096.5|46056.5|46098.1|46058.1|46098.1|46058.1|46096.5|46056.5|0
1649180400000|2022-04-05 17:40:00|46106.4|46066.4|46106.4|46066.4|46106.4|46066.4|46106.4|46066.4|3
1649180420000|2022-04-05 17:40:20|46104.8|46064.8|46098.1|46058.1|46104.8|46064.8|46093.1|46053.1|2
1649180430000|2022-04-05 17:40:30|46096.4|46056.4|46093.1|46053.1|46096.4|46056.4|46093.1|46053.1|0
1649180440000|2022-04-05 17:40:40|46098.1|46058.1|46103.1|46063.1|46103.1|46063.1|46096.4|46056.4|7
1649180450000|2022-04-05 17:40:50|46106.4|46066.4|46098.1|46058.1|46106.4|46066.4|46098.1|46058.1|0
1649180460000|2022-04-05 17:41:00|46101.4|46061.4|46096.4|46056.4|46106.4|46066.4|46096.4|46056.4|2
1649180470000|2022-04-05 17:41:10|||||||||2
1649180480000|2022-04-05 17:41:20|46094.8|46054.8|46088.1|46048.1|46094.8|46054.8|46088.1|46048.1|0
1649180500000|2022-04-05 17:41:40|46086.4|46046.4|46086.4|46046.4|46088.1|46048.1|46084.7|46044.7|4
1649180510000|2022-04-05 17:41:50|46084.7|46044.7|46086.4|46046.4|46086.4|46046.4|46084.7|46044.7|1
1649180520000|2022-04-05 17:42:00|46081.4|46041.4|46086.4|46046.4|46086.4|46046.4|46081.4|46041.4|0
1649180530000|2022-04-05 17:42:10|46078.1|46038.1|46081.4|46041.4|46081.4|46041.4|46078.1|46038.1|0
1649180540000|2022-04-05 17:42:20|46078.1|46038.1|46076.4|46036.4|46079.8|46039.8|46069.8|46029.8|2
1649180550000|2022-04-05 17:42:30|46068.1|46028.1|46068.1|46028.1|46069.8|46029.8|46066.4|46026.4|0
1649180560000|2022-04-05 17:42:40|46064.8|46024.8|46063.1|46023.1|46064.8|46024.8|46063.1|46023.1|3
1649180580000|2022-04-05 17:43:00|||||||||1
1649180590000|2022-04-05 17:43:10|46066.4|46026.4|46066.4|46026.4|46069.7|46029.7|46066.4|46026.4|0
1649180600000|2022-04-05 17:43:20|46068.1|46028.1|46061.4|46021.4|46068.1|46028.1|46061.4|46021.4|1
1649180610000|2022-04-05 17:43:30|46066.4|46026.4|46066.4|46026.4|46066.4|46026.4|46066.4|46026.4|2
1649180620000|2022-04-05 17:43:40|46068.1|46028.1|46068.1|46028.1|46068.1|46028.1|46068.1|46028.1|5
1649180630000|2022-04-05 17:43:50|46066.4|46026.4|46068.1|46028.1|46068.1|46028.1|46066.4|46026.4|2
1649180640000|2022-04-05 17:44:00|46066.4|46026.4|46061.4|46021.4|46068.1|46028.1|46061.4|46021.4|5
1649180650000|2022-04-05 17:44:10|46064.7|46024.7|46076.4|46036.4|46081.4|46041.4|46064.7|46024.7|8
1649180660000|2022-04-05 17:44:20|46081.4|46041.4|46078.1|46038.1|46081.4|46041.4|46078.1|46038.1|0
1649180670000|2022-04-05 17:44:30|46076.4|46036.4|46076.4|46036.4|46076.4|46036.4|46076.4|46036.4|2
1649180680000|2022-04-05 17:44:40|46074.7|46034.7|46076.4|46036.4|46076.4|46036.4|46071.4|46031.4|2
1649180690000|2022-04-05 17:44:50|46074.7|46034.7|46076.4|46036.4|46076.4|46036.4|46071.4|46031.4|3
1649180700000|2022-04-05 17:45:00|46081.4|46041.4|46081.4|46041.4|46081.4|46041.4|46071.4|46031.4|4
1649180710000|2022-04-05 17:45:10|46078.1|46038.1|46091.4|46051.4|46091.4|46051.4|46078.1|46038.1|1
1649180720000|2022-04-05 17:45:20|46086.4|46046.4|46078.1|46038.1|46088.1|46048.1|46078.1|46038.1|1
1649180730000|2022-04-05 17:45:30|46081.4|46041.4|46078.1|46038.1|46081.4|46041.4|46076.4|46036.4|1
1649180740000|2022-04-05 17:45:40|46076.4|46036.4|46073.1|46033.1|46076.4|46036.4|46073.1|46033.1|2
1649180750000|2022-04-05 17:45:50|46083.1|46043.1|46078.1|46038.1|46083.1|46043.1|46078.1|46038.1|15
1649180760000|2022-04-05 17:46:00|46074.7|46034.7|46101.4|46061.4|46101.4|46061.4|46071.4|46031.4|11
1649180770000|2022-04-05 17:46:10|46099.7|46059.7|46086.4|46046.4|46101.4|46061.4|46086.4|46046.4|1
1649180780000|2022-04-05 17:46:20|46098.1|46058.1|46098.1|46058.1|46098.1|46058.1|46098.1|46058.1|7
1649180800000|2022-04-05 17:46:40|||||||||17
1649180810000|2022-04-05 17:46:50|||||||||8
1649180820000|2022-04-05 17:47:00|46101.4|46061.4|46101.4|46061.4|46101.4|46061.4|46098.1|46058.1|1
1649180830000|2022-04-05 17:47:10|46098.1|46058.1|46099.8|46059.8|46108.1|46068.1|46098.1|46058.1|56
1649180840000|2022-04-05 17:47:20|46106.4|46066.4|46098.1|46058.1|46108.1|46068.1|46098.1|46058.1|0
1649180850000|2022-04-05 17:47:30|46106.4|46066.4|46101.4|46061.4|46106.4|46066.4|46094.8|46054.8|44
1649180860000|2022-04-05 17:47:40|46091.4|46051.4|46094.7|46054.7|46094.7|46054.7|46091.4|46051.4|3
1649180870000|2022-04-05 17:47:50|46091.4|46051.4|46088.1|46048.1|46094.7|46054.7|46088.1|46048.1|2
1649180880000|2022-04-05 17:48:00|46091.4|46051.4|46101.4|46061.4|46101.4|46061.4|46091.4|46051.4|3
1649180890000|2022-04-05 17:48:10|||||||||5
1649180900000|2022-04-05 17:48:20|46104.7|46064.7|46114.7|46074.7|46114.7|46074.7|46104.7|46064.7|6
1649180910000|2022-04-05 17:48:30|46111.4|46071.4|46104.7|46064.7|46111.4|46071.4|46101.4|46061.4|1
1649180920000|2022-04-05 17:48:40|46101.4|46061.4|46109.7|46069.7|46109.7|46069.7|46101.4|46061.4|1
1649180930000|2022-04-05 17:48:50|46104.7|46064.7|46109.7|46069.7|46114.7|46074.7|46101.4|46061.4|3
1649180940000|2022-04-05 17:49:00|46101.4|46061.4|46104.7|46064.7|46104.7|46064.7|46101.4|46061.4|1
1649180950000|2022-04-05 17:49:10|46101.4|46061.4|46104.7|46064.7|46104.7|46064.7|46101.4|46061.4|1
1649180960000|2022-04-05 17:49:20|46108|46068|46109.7|46069.7|46109.7|46069.7|46104.7|46064.7|3
1649180970000|2022-04-05 17:49:30|46106.4|46066.4|46103.1|46063.1|46109.7|46069.7|46103.1|46063.1|1
1649180980000|2022-04-05 17:49:40|46106.4|46066.4|46101.4|46061.4|46109.7|46069.7|46101.4|46061.4|1
1649180990000|2022-04-05 17:49:50|46109.7|46069.7|46101.4|46061.4|46109.7|46069.7|46101.4|46061.4|2
1649181000000|2022-04-05 17:50:00|46099.7|46059.7|46091.4|46051.4|46101.4|46061.4|46091.4|46051.4|19
1649181010000|2022-04-05 17:50:10|||||||||3
1649181030000|2022-04-05 17:50:30|||||||||1
1649181040000|2022-04-05 17:50:40|46101.4|46061.4|46099.7|46059.7|46101.4|46061.4|46099.7|46059.7|4
1649181050000|2022-04-05 17:50:50|46096.4|46056.4|46099.7|46059.7|46099.7|46059.7|46096.4|46056.4|0
1649181060000|2022-04-05 17:51:00|46088.1|46048.1|46101.4|46061.4|46104.7|46064.7|46088.1|46048.1|1
1649181080000|2022-04-05 17:51:20|46098.1|46058.1|46101.4|46061.4|46101.4|46061.4|46098.1|46058.1|1
1649181090000|2022-04-05 17:51:30|46099.7|46059.7|46099.7|46059.7|46099.7|46059.7|46093.1|46053.1|7
1649181100000|2022-04-05 17:51:40|46088.1|46048.1|46088.1|46048.1|46088.1|46048.1|46088.1|46048.1|1
1649181110000|2022-04-05 17:51:50|||||||||2
1649181120000|2022-04-05 17:52:00|||||||||1
1649181140000|2022-04-05 17:52:20|46093.1|46053.1|46088.1|46048.1|46098.1|46058.1|46088.1|46048.1|53
1649181160000|2022-04-05 17:52:40|||||||||45
1649181170000|2022-04-05 17:52:50|||||||||3
1649181180000|2022-04-05 17:53:00|46098.1|46058.1|46096.4|46056.4|46098.1|46058.1|46096.4|46056.4|7
1649181190000|2022-04-05 17:53:10|46093.1|46053.1|46093.1|46053.1|46098.1|46058.1|46093.1|46053.1|0
1649181200000|2022-04-05 17:53:20|46089.8|46049.8|46098.1|46058.1|46098.1|46058.1|46088.1|46048.1|17
1649181210000|2022-04-05 17:53:30|46093.1|46053.1|46093.1|46053.1|46093.1|46053.1|46093.1|46053.1|2
1649181220000|2022-04-05 17:53:40|46091.4|46051.4|46098.1|46058.1|46101.4|46061.4|46091.4|46051.4|5
1649181230000|2022-04-05 17:53:50|46103.1|46063.1|46098.1|46058.1|46104.7|46064.7|46098.1|46058.1|3
1649181240000|2022-04-05 17:54:00|46093.1|46053.1|46093.1|46053.1|46093.1|46053.1|46093.1|46053.1|1
1649181250000|2022-04-05 17:54:10|46094.7|46054.7|46101.4|46061.4|46101.4|46061.4|46094.7|46054.7|0
1649181260000|2022-04-05 17:54:20|46098.1|46058.1|46093.1|46053.1|46098.1|46058.1|46093.1|46053.1|3
1649181270000|2022-04-05 17:54:30|46094.7|46054.7|46093.1|46053.1|46098.1|46058.1|46093.1|46053.1|1
1649181280000|2022-04-05 17:54:40|46091.4|46051.4|46093.1|46053.1|46093.1|46053.1|46088.1|46048.1|7
1649181290000|2022-04-05 17:54:50|46089.7|46049.7|46093.1|46053.1|46093.1|46053.1|46089.7|46049.7|0
1649181300000|2022-04-05 17:55:00|46088.1|46048.1|46099.7|46059.7|46099.7|46059.7|46088.1|46048.1|2
1649181310000|2022-04-05 17:55:10|46096.4|46056.4|46099.7|46059.7|46099.7|46059.7|46096.4|46056.4|0
1649181320000|2022-04-05 17:55:20|46096.4|46056.4|46096.4|46056.4|46096.4|46056.4|46096.4|46056.4|1
1649181330000|2022-04-05 17:55:30|46094.7|46054.7|46094.7|46054.7|46094.7|46054.7|46086.4|46046.4|1
1649181340000|2022-04-05 17:55:40|46098|46058|46094.7|46054.7|46098|46058|46094.7|46054.7|5
1649181360000|2022-04-05 17:56:00|46091.4|46051.4|46094.7|46054.7|46094.7|46054.7|46091.4|46051.4|0
1649181370000|2022-04-05 17:56:10|46091.4|46051.4|46094.7|46054.7|46094.7|46054.7|46091.4|46051.4|0
1649181380000|2022-04-05 17:56:20|46099.7|46059.7|46104.7|46064.7|46104.7|46064.7|46096.4|46056.4|4
1649181390000|2022-04-05 17:56:30|46101.4|46061.4|46089.7|46049.7|46104.7|46064.7|46089.7|46049.7|1
1649181400000|2022-04-05 17:56:40|46091.4|46051.4|46096.4|46056.4|46098.1|46058.1|46091.4|46051.4|9
1649181410000|2022-04-05 17:56:50|46093.1|46053.1|46096.4|46056.4|46098.1|46058.1|46093.1|46053.1|1
1649181420000|2022-04-05 17:57:00|46098.1|46058.1|46098.1|46058.1|46101.4|46061.4|46098.1|46058.1|4
1649181430000|2022-04-05 17:57:10|46093.1|46053.1|46086.4|46046.4|46096.4|46056.4|46083.1|46043.1|1
1649181440000|2022-04-05 17:57:20|||||||||6
1649181460000|2022-04-05 17:57:40|46083.1|46043.1|46078.1|46038.1|46083.1|46043.1|46074.8|46034.8|11
1649181470000|2022-04-05 17:57:50|46089.8|46049.8|46088.1|46048.1|46089.8|46049.8|46088.1|46048.1|8
1649181480000|2022-04-05 17:58:00|||||||||2
1649181490000|2022-04-05 17:58:10|46083.1|46043.1|46094.8|46054.8|46094.8|46054.8|46083.1|46043.1|15
1649181500000|2022-04-05 17:58:20|46098.1|46058.1|46098.1|46058.1|46098.1|46058.1|46094.8|46054.8|12
1649181510000|2022-04-05 17:58:30|46094.8|46054.8|46098.1|46058.1|46098.1|46058.1|46094.8|46054.8|0
1649181520000|2022-04-05 17:58:40|46124.8|46084.8|46118.1|46078.1|46124.8|46084.8|46114.8|46074.8|8
1649181530000|2022-04-05 17:58:50|46114.8|46074.8|46104.8|46064.8|46118.1|46078.1|46104.8|46064.8|4
1649181540000|2022-04-05 17:59:00|46103.1|46063.1|46111.4|46071.4|46111.4|46071.4|46103.1|46063.1|12
1649181550000|2022-04-05 17:59:10|||||||||3
1649181560000|2022-04-05 17:59:20|46106.4|46066.4|46106.4|46066.4|46111.4|46071.4|46106.4|46066.4|1
1649181570000|2022-04-05 17:59:30|46098.1|46058.1|46101.4|46061.4|46101.4|46061.4|46098.1|46058.1|4
1649181580000|2022-04-05 17:59:40|46098.1|46058.1|46106.4|46066.4|46111.4|46071.4|46098.1|46058.1|6
1649181590000|2022-04-05 17:59:50|46108.1|46068.1|46099.7|46059.7|46108.1|46068.1|46099.7|46059.7|1
1649181600000|2022-04-05 18:00:00|46106.4|46066.4|46118.1|46078.1|46118.1|46078.1|46106.4|46066.4|4
1649181610000|2022-04-05 18:00:10|46116.4|46076.4|46109.7|46069.7|46116.4|46076.4|46108.1|46068.1|4
1649181620000|2022-04-05 18:00:20|46108.1|46068.1|46109.7|46069.7|46109.7|46069.7|46108.1|46068.1|4
1649181630000|2022-04-05 18:00:30|46113.1|46073.1|46109.7|46069.7|46113.1|46073.1|46109.7|46069.7|4
1649181640000|2022-04-05 18:00:40|46113.1|46073.1|46099.7|46059.7|46113.1|46073.1|46098.1|46058.1|18
1649181650000|2022-04-05 18:00:50|46101.4|46061.4|46113.1|46073.1|46118.1|46078.1|46099.7|46059.7|16
1649181660000|2022-04-05 18:01:00|46109.7|46069.7|46118.1|46078.1|46118.1|46078.1|46108.1|46068.1|4
1649181670000|2022-04-05 18:01:10|46114.7|46074.7|46109.7|46069.7|46114.7|46074.7|46108.1|46068.1|3
1649181680000|2022-04-05 18:01:20|46108|46068|46109.7|46069.7|46109.7|46069.7|46108|46068|2
1649181690000|2022-04-05 18:01:30|||||||||1
1649181700000|2022-04-05 18:01:40|46108|46068|46108|46068|46108|46068|46103|46063|0
1649181710000|2022-04-05 18:01:50|46098|46058|46098|46058|46101.4|46061.4|46093|46053|9
1649181720000|2022-04-05 18:02:00|46096.4|46056.4|46108|46068|46108|46068|46096.4|46056.4|4
1649181730000|2022-04-05 18:02:10|46116.4|46076.4|46134.7|46094.7|46134.7|46094.7|46116.4|46076.4|30
1649181740000|2022-04-05 18:02:20|46138|46098|46148|46108|46151.4|46111.4|46138|46098|10
1649181750000|2022-04-05 18:02:30|46144.7|46104.7|46134.7|46094.7|46148|46108|46134.7|46094.7|10
1649181760000|2022-04-05 18:02:40|||||||||1
1649181770000|2022-04-05 18:02:50|46131.4|46091.4|46124.7|46084.7|46131.4|46091.4|46119.7|46079.7|10
1649181780000|2022-04-05 18:03:00|46119.7|46079.7|46139.7|46099.7|46149.7|46109.7|46119.7|46079.7|15
1649181790000|2022-04-05 18:03:10|46138|46098|46129.7|46089.7|46139.7|46099.7|46129.7|46089.7|2
1649181800000|2022-04-05 18:03:20|46126.4|46086.4|46119.7|46079.7|46129.7|46089.7|46119.7|46079.7|8
1649181810000|2022-04-05 18:03:30|46116.4|46076.4|46124.7|46084.7|46124.7|46084.7|46109.7|46069.7|5
1649181820000|2022-04-05 18:03:40|46119.7|46079.7|46129.7|46089.7|46133|46093|46113|46073|14
1649181830000|2022-04-05 18:03:50|46124.7|46084.7|46119.7|46079.7|46124.7|46084.7|46113|46073|5
1649181840000|2022-04-05 18:04:00|46118|46078|46126.4|46086.4|46128|46088|46113|46073|6
1649181850000|2022-04-05 18:04:10|46129.7|46089.7|46129.7|46089.7|46129.7|46089.7|46129.7|46089.7|16
1649181860000|2022-04-05 18:04:20|46128|46088|46129.7|46089.7|46129.7|46089.7|46128|46088|2
1649181870000|2022-04-05 18:04:30|46128|46088|46124.7|46084.7|46128|46088|46124.7|46084.7|1
1649181880000|2022-04-05 18:04:40|46134.7|46094.7|46134.7|46094.7|46134.7|46094.7|46134.7|46094.7|2
1649181890000|2022-04-05 18:04:50|46126.4|46086.4|46134.7|46094.7|46134.7|46094.7|46126.4|46086.4|3
1649181900000|2022-04-05 18:05:00|46129.7|46089.7|46134.7|46094.7|46134.7|46094.7|46129.7|46089.7|14
1649181910000|2022-04-05 18:05:10|46128.1|46088.1|46129.7|46089.7|46129.7|46089.7|46126.4|46086.4|3
1649181920000|2022-04-05 18:05:20|46134.7|46094.7|46134.7|46094.7|46134.7|46094.7|46134.7|46094.7|0
1649181930000|2022-04-05 18:05:30|46133|46093|46133|46093|46133|46093|46133|46093|12
1649181940000|2022-04-05 18:05:40|46134.7|46094.7|46133|46093|46134.7|46094.7|46133|46093|13
1649181950000|2022-04-05 18:05:50|46134.7|46094.7|46134.7|46094.7|46134.7|46094.7|46134.7|46094.7|3
1649181970000|2022-04-05 18:06:10|46133|46093|46133|46093|46133|46093|46131.3|46091.3|33
1649181980000|2022-04-05 18:06:20|46134.7|46094.7|46134.7|46094.7|46138|46098|46133|46093|27
1649181990000|2022-04-05 18:06:30|46138|46098|46154.7|46114.7|46158|46118|46138|46098|9
1649182000000|2022-04-05 18:06:40|46148|46108|46148|46108|46148|46108|46144.7|46104.7|2
1649182010000|2022-04-05 18:06:50|46144.7|46104.7|46144.7|46104.7|46148|46108|46134.7|46094.7|7
1649182020000|2022-04-05 18:07:00|46143|46103|46149.7|46109.7|46158|46118|46139.7|46099.7|24
1649182030000|2022-04-05 18:07:10|46158|46118|46158|46118|46161.3|46121.3|46151.3|46111.3|12
1649182040000|2022-04-05 18:07:20|46153|46113|46193|46153|46193|46153|46153|46113|64
1649182050000|2022-04-05 18:07:30|46189.7|46149.7|46174.7|46134.7|46189.7|46149.7|46174.7|46134.7|37
1649182060000|2022-04-05 18:07:40|46173|46133|46181.4|46141.4|46184.7|46144.7|46168|46128|11
1649182070000|2022-04-05 18:07:50|46184.7|46144.7|46178|46138|46184.7|46144.7|46168|46128|13
1649182080000|2022-04-05 18:08:00|46176.3|46136.3|46168|46128|46176.3|46136.3|46168|46128|7
1649182090000|2022-04-05 18:08:10|46171.3|46131.3|46178|46138|46178|46138|46171.3|46131.3|1
1649182100000|2022-04-05 18:08:20|46174.7|46134.7|46173|46133|46174.7|46134.7|46168|46128|4
1649182110000|2022-04-05 18:08:30|46169.7|46129.7|46168|46128|46178|46138|46168|46128|7
1649182120000|2022-04-05 18:08:40|46178|46138|46178|46138|46178|46138|46178|46138|4
1649182130000|2022-04-05 18:08:50|46171.3|46131.3|46181.3|46141.3|46181.3|46141.3|46168|46128|5
1649182140000|2022-04-05 18:09:00|46178|46138|46188|46148|46188|46148|46178|46138|5
1649182150000|2022-04-05 18:09:10|46189.7|46149.7|46188|46148|46189.7|46149.7|46181.3|46141.3|9
1649182160000|2022-04-05 18:09:20|46184.7|46144.7|46183|46143|46184.7|46144.7|46181.3|46141.3|2
1649182170000|2022-04-05 18:09:30|46184.7|46144.7|46188|46148|46188|46148|46183|46143|1
1649182180000|2022-04-05 18:09:40|46186.3|46146.3|46186.3|46146.3|46186.3|46146.3|46183|46143|8
1649182190000|2022-04-05 18:09:50|46188|46148|46179.7|46139.7|46188|46148|46179.7|46139.7|3
1649182200000|2022-04-05 18:10:00|46183|46143|46178|46138|46193|46153|46178|46138|6
1649182210000|2022-04-05 18:10:10|46181.3|46141.3|46193|46153|46193|46153|46178|46138|21
1649182220000|2022-04-05 18:10:20|46191.3|46151.3|46173|46133|46191.3|46151.3|46173|46133|4
1649182230000|2022-04-05 18:10:30|46169.6|46129.6|46168|46128|46169.6|46129.6|46163|46123|13
1649182240000|2022-04-05 18:10:40|46173|46133|46171.3|46131.3|46173|46133|46164.6|46124.6|6
1649182250000|2022-04-05 18:10:50|46173|46133|46179.6|46139.6|46179.6|46139.6|46168|46128|9
1649182260000|2022-04-05 18:11:00|46178|46138|46159.6|46119.6|46178|46138|46159.6|46119.6|8
1649182270000|2022-04-05 18:11:10|46161.3|46121.3|46168|46128|46168|46128|46154.6|46114.6|17
1649182280000|2022-04-05 18:11:20|46158|46118|46154.6|46114.6|46158|46118|46154.6|46114.6|13
1649182290000|2022-04-05 18:11:30|46158|46118|46164.6|46124.6|46164.6|46124.6|46154.6|46114.6|18
1649182300000|2022-04-05 18:11:40|46159.6|46119.6|46159.6|46119.6|46159.6|46119.6|46159.6|46119.6|8
1649182310000|2022-04-05 18:11:50|46161.3|46121.3|46159.6|46119.6|46164.6|46124.6|46154.6|46114.6|13
1649182320000|2022-04-05 18:12:00|46144.6|46104.6|46149.6|46109.6|46149.6|46109.6|46144.6|46104.6|17
1649182330000|2022-04-05 18:12:10|46151.3|46111.3|46147.9|46107.9|46151.3|46111.3|46147.9|46107.9|5
1649182340000|2022-04-05 18:12:20|46149.6|46109.6|46144.6|46104.6|46149.6|46109.6|46144.6|46104.6|7
1649182350000|2022-04-05 18:12:30|46147.9|46107.9|46149.6|46109.6|46149.6|46109.6|46144.6|46104.6|4
1649182360000|2022-04-05 18:12:40|46137.9|46097.9|46124.6|46084.6|46137.9|46097.9|46124.6|46084.6|24
1649182370000|2022-04-05 18:12:50|46129.6|46089.6|46126.3|46086.3|46134.6|46094.6|46126.3|46086.3|10
1649182380000|2022-04-05 18:13:00|46129.6|46089.6|46141.3|46101.3|46144.6|46104.6|46127.9|46087.9|76
1649182390000|2022-04-05 18:13:10|46146.3|46106.3|46144.6|46104.6|46156.3|46116.3|46139.6|46099.6|71
1649182400000|2022-04-05 18:13:20|46141.3|46101.3|46111.2|46071.2|46152.9|46112.9|46111.2|46071.2|62
1649182410000|2022-04-05 18:13:30|46116.2|46076.2|46106.2|46066.2|46116.2|46076.2|46099.6|46059.6|33
1649182420000|2022-04-05 18:13:40|46109.6|46069.6|46122.9|46082.9|46136.2|46096.2|46102.9|46062.9|71
1649182430000|2022-04-05 18:13:50|46129.5|46089.5|46127.8|46087.8|46136.2|46096.2|46127.8|46087.8|62
1649182440000|2022-04-05 18:14:00|46124.5|46084.5|46119.5|46079.5|46161.1|46121.1|46106.1|46066.1|125
1649182450000|2022-04-05 18:14:10|46117.8|46077.8|46104.4|46064.4|46124.5|46084.5|46101.1|46061.1|184
1649182460000|2022-04-05 18:14:20|46101.1|46061.1|46094.4|46054.4|46104.4|46064.4|46081.1|46041.1|104
1649182470000|2022-04-05 18:14:30|46101.1|46061.1|46132.7|46092.7|46132.7|46092.7|46097.8|46057.8|199
1649182480000|2022-04-05 18:14:40|46126.1|46086.1|46094.4|46054.4|46132.7|46092.7|46081|46041|178
1649182490000|2022-04-05 18:14:50|46092.7|46052.7|46056|46016|46092.7|46052.7|46047.7|46007.7|149
1649182500000|2022-04-05 18:15:00|46046|46006|46069.4|46029.4|46069.4|46029.4|46041|46001|40
1649182510000|2022-04-05 18:15:10|46064.4|46024.4|46066.1|46026.1|46071.1|46031.1|46064.4|46024.4|9
1649182520000|2022-04-05 18:15:20|46069.4|46029.4|46066.1|46026.1|46071.1|46031.1|46066.1|46026.1|3
1649182530000|2022-04-05 18:15:30|46064.4|46024.4|46079.4|46039.4|46079.4|46039.4|46064.4|46024.4|8
1649182540000|2022-04-05 18:15:40|46077.7|46037.7|46084.4|46044.4|46084.4|46044.4|46076.1|46036.1|32
1649182550000|2022-04-05 18:15:50|46077.8|46037.8|46089.4|46049.4|46092.8|46052.8|46077.8|46037.8|15
1649182560000|2022-04-05 18:16:00|46106.1|46066.1|46109.4|46069.4|46119.4|46079.4|46106.1|46066.1|16
1649182570000|2022-04-05 18:16:10|46104.4|46064.4|46106.1|46066.1|46109.4|46069.4|46104.4|46064.4|1
1649182580000|2022-04-05 18:16:20|46109.4|46069.4|46126.1|46086.1|46126.1|46086.1|46109.4|46069.4|31
1649182590000|2022-04-05 18:16:30|46109.4|46069.4|46109.4|46069.4|46112.7|46072.7|46104.4|46064.4|6
1649182600000|2022-04-05 18:16:40|46112.7|46072.7|46117.7|46077.7|46117.7|46077.7|46109.4|46069.4|1
1649182610000|2022-04-05 18:16:50|46114.4|46074.4|46112.7|46072.7|46114.4|46074.4|46104.4|46064.4|7
1649182620000|2022-04-05 18:17:00|46107.7|46067.7|46107.7|46067.7|46116.1|46076.1|46107.7|46067.7|3
1649182630000|2022-04-05 18:17:10|46111.1|46071.1|46102.7|46062.7|46111.1|46071.1|46097.7|46057.7|13
1649182640000|2022-04-05 18:17:20|46106.1|46066.1|46112.7|46072.7|46112.7|46072.7|46097.7|46057.7|14
1649182650000|2022-04-05 18:17:30|46111.1|46071.1|46117.7|46077.7|46124.4|46084.4|46111.1|46071.1|4
1649182660000|2022-04-05 18:17:40|46114.4|46074.4|46112.7|46072.7|46121.1|46081.1|46112.7|46072.7|4
1649182670000|2022-04-05 18:17:50|46116.1|46076.1|46117.7|46077.7|46122.7|46082.7|46112.7|46072.7|25
1649182680000|2022-04-05 18:18:00|46116|46076|46109.4|46069.4|46122.7|46082.7|46104.4|46064.4|2
1649182690000|2022-04-05 18:18:10|46107.7|46067.7|46161|46121|46176|46136|46107.7|46067.7|9
1649182700000|2022-04-05 18:18:20|46164.4|46124.4|46142.7|46102.7|46164.4|46124.4|46139.4|46099.4|26
1649182710000|2022-04-05 18:18:30|46146|46106|46141|46101|46152.7|46112.7|46137.7|46097.7|4
1649182720000|2022-04-05 18:18:40|46137.7|46097.7|46131|46091|46141|46101|46126|46086|2
1649182730000|2022-04-05 18:18:50|46134.4|46094.4|46124.4|46084.4|46134.4|46094.4|46116|46076|4
1649182740000|2022-04-05 18:19:00|46116|46076|46127.7|46087.7|46127.7|46087.7|46104.4|46064.4|5
1649182750000|2022-04-05 18:19:10|46129.4|46089.4|46141|46101|46141|46101|46127.7|46087.7|4
1649182760000|2022-04-05 18:19:20|46137.7|46097.7|46137.7|46097.7|46141|46101|46127.7|46087.7|6
1649182770000|2022-04-05 18:19:30|46132.7|46092.7|46132.7|46092.7|46137.7|46097.7|46117.7|46077.7|29
1649182780000|2022-04-05 18:19:40|46136|46096|46121.1|46081.1|46136|46096|46121.1|46081.1|6
1649182790000|2022-04-05 18:19:50|46124.4|46084.4|46127.7|46087.7|46136|46096|46121.1|46081.1|5
1649203200000|2022-04-06 00:00:00|46118|46078|46158|46118|46178|46138|46114.6|46074.6|39
1649203210000|2022-04-06 00:00:10|46159.6|46119.6|46176.3|46136.3|46181.3|46141.3|46159.6|46119.6|9
1649203220000|2022-04-06 00:00:20|46186.3|46146.3|46206.3|46166.3|46206.3|46166.3|46186.3|46146.3|3
1649203230000|2022-04-06 00:00:30|46209.6|46169.6|46224.6|46184.6|46224.6|46184.6|46204.6|46164.6|2
1649203250000|2022-04-06 00:00:50|46229.6|46189.6|46241.3|46201.3|46244.6|46204.6|46229.6|46189.6|0
1649203260000|2022-04-06 00:01:00|46244.6|46204.6|46244.6|46204.6|46244.6|46204.6|46244.6|46204.6|1
1649203270000|2022-04-06 00:01:10|46263|46223|46253|46213|46273|46233|46251.3|46211.3|12
1649203290000|2022-04-06 00:01:30|46248|46208|46246.3|46206.3|46248|46208|46246.3|46206.3|1
1649203300000|2022-04-06 00:01:40|46253|46213|46259.6|46219.6|46259.6|46219.6|46251.3|46211.3|15
1649203310000|2022-04-06 00:01:50|46251.3|46211.3|46264.6|46224.6|46264.6|46224.6|46251.3|46211.3|3
1649203330000|2022-04-06 00:02:10|46263|46223|46263|46223|46263|46223|46263|46223|0
1649203340000|2022-04-06 00:02:20|46259.6|46219.6|46244.6|46204.6|46259.6|46219.6|46243|46203|3
1649203350000|2022-04-06 00:02:30|46249.6|46209.6|46249.6|46209.6|46249.6|46209.6|46249.6|46209.6|0
1649203370000|2022-04-06 00:02:50|46248|46208|46233|46193|46248|46208|46233|46193|2
1649203380000|2022-04-06 00:03:00|46236.3|46196.3|46233|46193|46236.3|46196.3|46233|46193|2
1649203410000|2022-04-06 00:03:30|46206.3|46166.3|46206.3|46166.3|46206.3|46166.3|46206.3|46166.3|1
1649203420000|2022-04-06 00:03:40|46202.9|46162.9|46206.3|46166.3|46212.9|46172.9|46196.3|46156.3|3
1649203430000|2022-04-06 00:03:50|46207.9|46167.9|46214.6|46174.6|46217.9|46177.9|46206.3|46166.3|4
1649203440000|2022-04-06 00:04:00|46211.3|46171.3|46206.3|46166.3|46211.3|46171.3|46206.3|46166.3|0
1649203450000|2022-04-06 00:04:10|46211.3|46171.3|46207.9|46167.9|46222.9|46182.9|46207.9|46167.9|8
1649203460000|2022-04-06 00:04:20|46212.9|46172.9|46212.9|46172.9|46212.9|46172.9|46212.9|46172.9|0
1649203470000|2022-04-06 00:04:30|46216.3|46176.3|46211.3|46171.3|46216.3|46176.3|46211.3|46171.3|0
1649203480000|2022-04-06 00:04:40|46207.9|46167.9|46207.9|46167.9|46207.9|46167.9|46207.9|46167.9|0
1649203490000|2022-04-06 00:04:50|46211.3|46171.3|46204.6|46164.6|46211.3|46171.3|46204.6|46164.6|0
1649203500000|2022-04-06 00:05:00|46199.6|46159.6|46192.9|46152.9|46201.3|46161.3|46192.9|46152.9|0
1649203510000|2022-04-06 00:05:10|46191.3|46151.3|46192.9|46152.9|46197.9|46157.9|46191.3|46151.3|5
1649203520000|2022-04-06 00:05:20|46191.3|46151.3|46192.9|46152.9|46199.6|46159.6|46191.3|46151.3|4
1649203530000|2022-04-06 00:05:30|46196.3|46156.3|46199.6|46159.6|46201.3|46161.3|46196.3|46156.3|2
1649203540000|2022-04-06 00:05:40|46201.3|46161.3|46201.3|46161.3|46202.9|46162.9|46201.3|46161.3|0
1649203550000|2022-04-06 00:05:50|46197.9|46157.9|46194.6|46154.6|46197.9|46157.9|46194.6|46154.6|0
1649203560000|2022-04-06 00:06:00|46202.9|46162.9|46206.3|46166.3|46209.6|46169.6|46202.9|46162.9|0
1649203580000|2022-04-06 00:06:20|46209.6|46169.6|46209.6|46169.6|46209.6|46169.6|46209.6|46169.6|1
1649203590000|2022-04-06 00:06:30|46202.9|46162.9|46202.9|46162.9|46202.9|46162.9|46202.9|46162.9|0
1649203600000|2022-04-06 00:06:40|46216.3|46176.3|46219.6|46179.6|46219.6|46179.6|46216.3|46176.3|1
1649203610000|2022-04-06 00:06:50|46216.3|46176.3|46216.3|46176.3|46216.3|46176.3|46216.3|46176.3|0
1649203620000|2022-04-06 00:07:00|46209.6|46169.6|46206.3|46166.3|46209.6|46169.6|46206.3|46166.3|1
1649203630000|2022-04-06 00:07:10|46202.9|46162.9|46192.9|46152.9|46202.9|46162.9|46192.9|46152.9|1
1649203640000|2022-04-06 00:07:20|46191.2|46151.2|46192.9|46152.9|46192.9|46152.9|46191.2|46151.2|0
1649203660000|2022-04-06 00:07:40|46194.6|46154.6|46192.9|46152.9|46197.9|46157.9|46192.9|46152.9|1
1649203670000|2022-04-06 00:07:50|46199.6|46159.6|46207.9|46167.9|46212.9|46172.9|46199.6|46159.6|11
1649203680000|2022-04-06 00:08:00|46204.6|46164.6|46207.9|46167.9|46207.9|46167.9|46204.6|46164.6|5
1649203690000|2022-04-06 00:08:10|46211.2|46171.2|46206.2|46166.2|46211.2|46171.2|46206.2|46166.2|2
1649203710000|2022-04-06 00:08:30|46202.9|46162.9|46202.9|46162.9|46202.9|46162.9|46202.9|46162.9|0
1649203730000|2022-04-06 00:08:50|46196.2|46156.2|46191.2|46151.2|46199.6|46159.6|46191.2|46151.2|0
1649203740000|2022-04-06 00:09:00|46189.6|46149.6|46179.6|46139.6|46189.6|46149.6|46179.6|46139.6|6
1649203750000|2022-04-06 00:09:10|46181.2|46141.2|46182.9|46142.9|46182.9|46142.9|46181.2|46141.2|0
1649203790000|2022-04-06 00:09:50|||||||||1
1649203800000|2022-04-06 00:10:00|46179.6|46139.6|46179.6|46139.6|46179.6|46139.6|46179.6|46139.6|2
1649203810000|2022-04-06 00:10:10|46177.9|46137.9|46172.9|46132.9|46182.9|46142.9|46172.9|46132.9|2
1649203840000|2022-04-06 00:10:40|46169.5|46129.5|46169.5|46129.5|46169.5|46129.5|46169.5|46129.5|0
1649203880000|2022-04-06 00:11:20|46182.9|46142.9|46186.2|46146.2|46186.2|46146.2|46182.9|46142.9|2
1649203910000|2022-04-06 00:11:50|46192.9|46152.9|46192.9|46152.9|46192.9|46152.9|46192.9|46152.9|1
1649203920000|2022-04-06 00:12:00|46196.2|46156.2|46196.2|46156.2|46196.2|46156.2|46196.2|46156.2|0
1649203940000|2022-04-06 00:12:20|46197.9|46157.9|46207.9|46167.9|46207.9|46167.9|46197.9|46157.9|4
1649203950000|2022-04-06 00:12:30|46212.9|46172.9|46212.9|46172.9|46212.9|46172.9|46212.9|46172.9|0
1649203980000|2022-04-06 00:13:00|46209.5|46169.5|46209.5|46169.5|46209.5|46169.5|46209.5|46169.5|0
1649204000000|2022-04-06 00:13:20|||||||||1
1649204020000|2022-04-06 00:13:40|46207.9|46167.9|46209.5|46169.5|46209.5|46169.5|46207.9|46167.9|0
1649204030000|2022-04-06 00:13:50|46212.9|46172.9|46212.9|46172.9|46212.9|46172.9|46206.2|46166.2|3
1649204040000|2022-04-06 00:14:00|46211.2|46171.2|46207.9|46167.9|46211.2|46171.2|46207.9|46167.9|0
1649204060000|2022-04-06 00:14:20|46211.2|46171.2|46206.2|46166.2|46211.2|46171.2|46206.2|46166.2|2
1649204110000|2022-04-06 00:15:10|46202.9|46162.9|46206.2|46166.2|46206.2|46166.2|46196.2|46156.2|2
1649204120000|2022-04-06 00:15:20|46201.2|46161.2|46201.2|46161.2|46201.2|46161.2|46201.2|46161.2|0
1649204140000|2022-04-06 00:15:40|46199.5|46159.5|46199.5|46159.5|46199.5|46159.5|46199.5|46159.5|1
1649204150000|2022-04-06 00:15:50|46207.8|46167.8|46207.8|46167.8|46207.8|46167.8|46207.8|46167.8|1
1649204160000|2022-04-06 00:16:00|46209.5|46169.5|46216.2|46176.2|46222.8|46182.8|46209.5|46169.5|20
1649204200000|2022-04-06 00:16:40|46214.5|46174.5|46216.2|46176.2|46216.2|46176.2|46214.5|46174.5|1
1649204210000|2022-04-06 00:16:50|46214.5|46174.5|46207.8|46167.8|46224.5|46184.5|46207.8|46167.8|1
1649204220000|2022-04-06 00:17:00|46212.8|46172.8|46222.8|46182.8|46226.2|46186.2|46212.8|46172.8|0
1649204250000|2022-04-06 00:17:30|46219.5|46179.5|46219.5|46179.5|46219.5|46179.5|46219.5|46179.5|0
1649204260000|2022-04-06 00:17:40|46217.8|46177.8|46216.2|46176.2|46219.5|46179.5|46216.2|46176.2|1
1649204280000|2022-04-06 00:18:00|46217.8|46177.8|46217.8|46177.8|46217.8|46177.8|46217.8|46177.8|6
1649204300000|2022-04-06 00:18:20|46216.2|46176.2|46216.2|46176.2|46216.2|46176.2|46216.2|46176.2|2
1649204310000|2022-04-06 00:18:30|46216.1|46176.1|46216.1|46176.1|46216.1|46176.1|46216.1|46176.1|0
1649204360000|2022-04-06 00:19:20|||||||||1
1649204370000|2022-04-06 00:19:30|46214.5|46174.5|46172.8|46132.8|46214.5|46174.5|46172.8|46132.8|1
1649204380000|2022-04-06 00:19:40|46171.1|46131.1|46171.1|46131.1|46171.1|46131.1|46171.1|46131.1|0
1649204390000|2022-04-06 00:19:50|46181.1|46141.1|46176.1|46136.1|46181.1|46141.1|46176.1|46136.1|2
1649204400000|2022-04-06 00:20:00|46182.8|46142.8|46182.8|46142.8|46182.8|46142.8|46182.8|46142.8|1
1649204410000|2022-04-06 00:20:10|46177.8|46137.8|46177.8|46137.8|46177.8|46137.8|46177.8|46137.8|0
1649204430000|2022-04-06 00:20:30|46181.1|46141.1|46182.8|46142.8|46182.8|46142.8|46181.1|46141.1|1
1649204450000|2022-04-06 00:20:50|46194.5|46154.5|46194.5|46154.5|46194.5|46154.5|46194.5|46154.5|0
1649204460000|2022-04-06 00:21:00|46187.8|46147.8|46172.8|46132.8|46187.8|46147.8|46172.8|46132.8|6
1649204480000|2022-04-06 00:21:20|46176.1|46136.1|46176.1|46136.1|46176.1|46136.1|46176.1|46136.1|1
1649204490000|2022-04-06 00:21:30|46182.8|46142.8|46182.8|46142.8|46182.8|46142.8|46182.8|46142.8|0
1649204520000|2022-04-06 00:22:00|46179.5|46139.5|46182.8|46142.8|46182.8|46142.8|46179.5|46139.5|0
1649204540000|2022-04-06 00:22:20|46181.1|46141.1|46176.1|46136.1|46181.1|46141.1|46172.8|46132.8|4
1649204550000|2022-04-06 00:22:30|46172.8|46132.8|46172.8|46132.8|46172.8|46132.8|46172.8|46132.8|0
1649204570000|2022-04-06 00:22:50|46167.8|46127.8|46171.1|46131.1|46171.1|46131.1|46167.8|46127.8|0
1649204580000|2022-04-06 00:23:00|46167.8|46127.8|46154.4|46114.4|46167.8|46127.8|46151.1|46111.1|3
1649204600000|2022-04-06 00:23:20|46157.8|46117.8|46162.8|46122.8|46162.8|46122.8|46157.8|46117.8|0
1649204620000|2022-04-06 00:23:40|46164.4|46124.4|46164.4|46124.4|46164.4|46124.4|46164.4|46124.4|0
1649204630000|2022-04-06 00:23:50|46171.1|46131.1|46171.1|46131.1|46171.1|46131.1|46171.1|46131.1|0
1649204640000|2022-04-06 00:24:00|46162.8|46122.8|46159.4|46119.4|46162.8|46122.8|46159.4|46119.4|7
1649204650000|2022-04-06 00:24:10|46161.1|46121.1|46162.8|46122.8|46162.8|46122.8|46161.1|46121.1|2
1649204680000|2022-04-06 00:24:40|46164.4|46124.4|46172.8|46132.8|46172.8|46132.8|46164.4|46124.4|1
1649204710000|2022-04-06 00:25:10|46184.4|46144.4|46182.8|46142.8|46184.4|46144.4|46182.8|46142.8|1
1649204790000|2022-04-06 00:26:30|46179.4|46139.4|46172.8|46132.8|46179.4|46139.4|46172.8|46132.8|0
1649204810000|2022-04-06 00:26:50|46172.7|46132.7|46176.1|46136.1|46176.1|46136.1|46172.7|46132.7|0
1649204830000|2022-04-06 00:27:10|46179.4|46139.4|46182.7|46142.7|46182.7|46142.7|46179.4|46139.4|1
1649204880000|2022-04-06 00:28:00|46176.1|46136.1|46169.4|46129.4|46176.1|46136.1|46169.4|46129.4|6
1649204940000|2022-04-06 00:29:00|46172.7|46132.7|46172.7|46132.7|46172.7|46132.7|46172.7|46132.7|0
1649204980000|2022-04-06 00:29:40|46171.1|46131.1|46166.1|46126.1|46171.1|46131.1|46166.1|46126.1|1
1649204990000|2022-04-06 00:29:50|46169.4|46129.4|46162.7|46122.7|46172.7|46132.7|46162.7|46122.7|0
1649205000000|2022-04-06 00:30:00|46166.1|46126.1|46166.1|46126.1|46166.1|46126.1|46166.1|46126.1|0
1649205020000|2022-04-06 00:30:20|46169.4|46129.4|46172.7|46132.7|46172.7|46132.7|46169.4|46129.4|0
1649205050000|2022-04-06 00:30:50|46176.1|46136.1|46172.7|46132.7|46176.1|46136.1|46172.7|46132.7|2
1649205080000|2022-04-06 00:31:20|46169.4|46129.4|46169.4|46129.4|46169.4|46129.4|46169.4|46129.4|0
1649205120000|2022-04-06 00:32:00|46167.7|46127.7|46161|46121|46167.7|46127.7|46161|46121|6
1649205130000|2022-04-06 00:32:10|46166|46126|46166|46126|46166|46126|46166|46126|0
1649205240000|2022-04-06 00:34:00|46167.7|46127.7|46181|46141|46181|46141|46167.7|46127.7|1
1649205260000|2022-04-06 00:34:20|46179.4|46139.4|46172.7|46132.7|46179.4|46139.4|46172.7|46132.7|0
1649205330000|2022-04-06 00:35:30|46171|46131|46172.7|46132.7|46172.7|46132.7|46169.3|46129.3|15
1649205340000|2022-04-06 00:35:40|46171|46131|46169.3|46129.3|46171|46131|46169.3|46129.3|0
1649205360000|2022-04-06 00:36:00|46179.3|46139.3|46179.3|46139.3|46179.3|46139.3|46179.3|46139.3|0
1649205370000|2022-04-06 00:36:10|46162.7|46122.7|46162.7|46122.7|46162.7|46122.7|46162.7|46122.7|2
1649205420000|2022-04-06 00:37:00|46159.3|46119.3|46159.3|46119.3|46159.3|46119.3|46159.3|46119.3|0
1649205440000|2022-04-06 00:37:20|46157.7|46117.7|46156|46116|46157.7|46117.7|46156|46116|0
1649205490000|2022-04-06 00:38:10|46154.3|46114.3|46136|46096|46154.3|46114.3|46136|46096|6
1649205520000|2022-04-06 00:38:40|46139.3|46099.3|46139.3|46099.3|46139.3|46099.3|46139.3|46099.3|1
1649205540000|2022-04-06 00:39:00|46137.7|46097.7|46139.3|46099.3|46139.3|46099.3|46137.7|46097.7|1
1649205550000|2022-04-06 00:39:10|46146|46106|46142.7|46102.7|46146|46106|46142.7|46102.7|2
1649205580000|2022-04-06 00:39:40|46146|46106|46136|46096|46146|46106|46136|46096|2
1649205590000|2022-04-06 00:39:50|46139.3|46099.3|46141|46101|46146|46106|46136|46096|5
1649205600000|2022-04-06 00:40:00|46136|46096|46139.3|46099.3|46139.3|46099.3|46136|46096|0
1649205610000|2022-04-06 00:40:10|46137.7|46097.7|46136|46096|46137.7|46097.7|46136|46096|2
1649205620000|2022-04-06 00:40:20|46126|46086|46126|46086|46126|46086|46122.6|46082.6|2
1649205640000|2022-04-06 00:40:40|46136|46096|46136|46096|46136|46096|46136|46096|5
1649205660000|2022-04-06 00:41:00|46134.3|46094.3|46137.6|46097.6|46141|46101|46126|46086|7
1649205690000|2022-04-06 00:41:30|||||||||1
1649205700000|2022-04-06 00:41:40|46139.3|46099.3|46146|46106|46147.6|46107.6|46139.3|46099.3|0
1649205820000|2022-04-06 00:43:40|46136|46096|46136|46096|46136|46096|46136|46096|1
1649205850000|2022-04-06 00:44:10|46135.9|46095.9|46135.9|46095.9|46135.9|46095.9|46135.9|46095.9|0
1649205880000|2022-04-06 00:44:40|46145.9|46105.9|46145.9|46105.9|46145.9|46105.9|46145.9|46105.9|1
1649205890000|2022-04-06 00:44:50|46139.3|46099.3|46139.3|46099.3|46139.3|46099.3|46139.3|46099.3|0
1649205900000|2022-04-06 00:45:00|46142.6|46102.6|46135.9|46095.9|46142.6|46102.6|46135.9|46095.9|2
1649205910000|2022-04-06 00:45:10|46139.3|46099.3|46139.3|46099.3|46145.9|46105.9|46135.9|46095.9|2
1649205920000|2022-04-06 00:45:20|46140.9|46100.9|46144.3|46104.3|46144.3|46104.3|46140.9|46100.9|0
1649205970000|2022-04-06 00:46:10|46139.3|46099.3|46140.9|46100.9|46140.9|46100.9|46139.3|46099.3|0
1649205980000|2022-04-06 00:46:20|46144.3|46104.3|46144.3|46104.3|46144.3|46104.3|46144.3|46104.3|0
1649206000000|2022-04-06 00:46:40|46135.9|46095.9|46135.9|46095.9|46139.3|46099.3|46135.9|46095.9|0
1649206010000|2022-04-06 00:46:50|46139.3|46099.3|46139.3|46099.3|46139.3|46099.3|46139.3|46099.3|0
1649206020000|2022-04-06 00:47:00|46135.9|46095.9|46139.3|46099.3|46139.3|46099.3|46135.9|46095.9|0
1649206030000|2022-04-06 00:47:10|46140.9|46100.9|46145.9|46105.9|46145.9|46105.9|46140.9|46100.9|0
1649206070000|2022-04-06 00:47:50|46135.9|46095.9|46135.9|46095.9|46135.9|46095.9|46135.9|46095.9|0
1649206130000|2022-04-06 00:48:50|46134.2|46094.2|46135.9|46095.9|46135.9|46095.9|46130.9|46090.9|1
1649206180000|2022-04-06 00:49:40|46130.9|46090.9|46134.2|46094.2|46134.2|46094.2|46130.9|46090.9|1
1649206200000|2022-04-06 00:50:00|46130.9|46090.9|46130.9|46090.9|46130.9|46090.9|46130.9|46090.9|0
1649206210000|2022-04-06 00:50:10|46134.2|46094.2|46135.9|46095.9|46135.9|46095.9|46134.2|46094.2|0
1649206230000|2022-04-06 00:50:30|46134.2|46094.2|46134.2|46094.2|46134.2|46094.2|46134.2|46094.2|1
1649206350000|2022-04-06 00:52:30|46139.2|46099.2|46135.9|46095.9|46139.2|46099.2|46135.9|46095.9|0
1649206410000|2022-04-06 00:53:30|46125.9|46085.9|46125.9|46085.9|46125.9|46085.9|46125.9|46085.9|3
1649206500000|2022-04-06 00:55:00|46127.5|46087.5|46134.2|46094.2|46134.2|46094.2|46127.5|46087.5|1
1649206510000|2022-04-06 00:55:10|46130.9|46090.9|46130.9|46090.9|46130.9|46090.9|46130.9|46090.9|0
1649206520000|2022-04-06 00:55:20|46134.2|46094.2|46129.2|46089.2|46134.2|46094.2|46129.2|46089.2|0
1649206560000|2022-04-06 00:56:00|||||||||2
1649206620000|2022-04-06 00:57:00|46125.8|46085.8|46125.8|46085.8|46125.8|46085.8|46125.8|46085.8|1
1649206670000|2022-04-06 00:57:50|46134.2|46094.2|46134.2|46094.2|46134.2|46094.2|46134.2|46094.2|2
1649206700000|2022-04-06 00:58:20|46135.8|46095.8|46135.8|46095.8|46135.8|46095.8|46135.8|46095.8|0
1649206740000|2022-04-06 00:59:00|46125.8|46085.8|46125.8|46085.8|46125.8|46085.8|46125.8|46085.8|2
1649206750000|2022-04-06 00:59:10|46135.8|46095.8|46135.8|46095.8|46135.8|46095.8|46135.8|46095.8|1
1649206780000|2022-04-06 00:59:40|46137.5|46097.5|46145.8|46105.8|46149.2|46109.2|46137.5|46097.5|0
1649206800000|2022-04-06 01:00:00|46144.2|46104.2|46122.5|46082.5|46147.5|46107.5|46122.5|46082.5|6
1649206810000|2022-04-06 01:00:10|46119.1|46079.1|46117.5|46077.5|46124.2|46084.2|46117.5|46077.5|9
1649206820000|2022-04-06 01:00:20|46114.1|46074.1|46120.8|46080.8|46125.8|46085.8|46114.1|46074.1|30
1649206830000|2022-04-06 01:00:30|46117.5|46077.5|46139.1|46099.1|46139.1|46099.1|46117.5|46077.5|3
1649206840000|2022-04-06 01:00:40|46129.1|46089.1|46139.1|46099.1|46145.8|46105.8|46125.8|46085.8|2
1649206850000|2022-04-06 01:00:50|46137.5|46097.5|46164.1|46124.1|46165.8|46125.8|46137.5|46097.5|6
1649206860000|2022-04-06 01:01:00|46162.5|46122.5|46169.1|46129.1|46169.1|46129.1|46159.1|46119.1|0
1649206870000|2022-04-06 01:01:10|46167.5|46127.5|46159.1|46119.1|46169.1|46129.1|46159.1|46119.1|1
1649206880000|2022-04-06 01:01:20|46157.5|46117.5|46147.5|46107.5|46157.5|46117.5|46139.1|46099.1|2
1649206890000|2022-04-06 01:01:30|46154.1|46114.1|46154.1|46114.1|46154.1|46114.1|46152.5|46112.5|1
1649206900000|2022-04-06 01:01:40|46150.8|46110.8|46154.1|46114.1|46154.1|46114.1|46150.8|46110.8|2
1649206910000|2022-04-06 01:01:50|46155.8|46115.8|46155.8|46115.8|46159.1|46119.1|46155.8|46115.8|0
1649206920000|2022-04-06 01:02:00|46159.1|46119.1|46187.5|46147.5|46187.5|46147.5|46159.1|46119.1|4
1649206940000|2022-04-06 01:02:20|46195.8|46155.8|46215.8|46175.8|46217.5|46177.5|46195.8|46155.8|18
1649206950000|2022-04-06 01:02:30|46212.5|46172.5|46212.5|46172.5|46212.5|46172.5|46212.5|46172.5|0
1649206960000|2022-04-06 01:02:40|46217.5|46177.5|46202.5|46162.5|46217.5|46177.5|46195.8|46155.8|2
1649206970000|2022-04-06 01:02:50|46202.4|46162.4|46209.1|46169.1|46212.4|46172.4|46202.4|46162.4|0
1649206980000|2022-04-06 01:03:00|46202.4|46162.4|46195.8|46155.8|46202.4|46162.4|46195.8|46155.8|0
1649206990000|2022-04-06 01:03:10|46184.1|46144.1|46179.1|46139.1|46190.8|46150.8|46177.4|46137.4|1
1649207000000|2022-04-06 01:03:20|46182.4|46142.4|46182.4|46142.4|46182.4|46142.4|46182.4|46142.4|0
1649207010000|2022-04-06 01:03:30|46185.8|46145.8|46174.1|46134.1|46185.8|46145.8|46174.1|46134.1|0
1649207020000|2022-04-06 01:03:40|46177.4|46137.4|46202.4|46162.4|46202.4|46162.4|46175.8|46135.8|3
1649207030000|2022-04-06 01:03:50|46197.4|46157.4|46197.4|46157.4|46197.4|46157.4|46197.4|46157.4|0
1649207040000|2022-04-06 01:04:00|46199.1|46159.1|46202.4|46162.4|46202.4|46162.4|46199.1|46159.1|0
1649207050000|2022-04-06 01:04:10|46205.8|46165.8|46209.1|46169.1|46209.1|46169.1|46205.8|46165.8|1
1649207060000|2022-04-06 01:04:20|46207.4|46167.4|46207.4|46167.4|46207.4|46167.4|46207.4|46167.4|0
1649207070000|2022-04-06 01:04:30|46210.8|46170.8|46197.4|46157.4|46210.8|46170.8|46197.4|46157.4|0
1649207080000|2022-04-06 01:04:40|46195.8|46155.8|46192.4|46152.4|46195.8|46155.8|46192.4|46152.4|0
1649207090000|2022-04-06 01:04:50|46189.1|46149.1|46185.8|46145.8|46189.1|46149.1|46182.4|46142.4|0
1649207100000|2022-04-06 01:05:00|46187.4|46147.4|46182.4|46142.4|46189.1|46149.1|46179.1|46139.1|5
1649207110000|2022-04-06 01:05:10|46187.4|46147.4|46189.1|46149.1|46189.1|46149.1|46187.4|46147.4|0
1649207120000|2022-04-06 01:05:20|46187.4|46147.4|46172.4|46132.4|46187.4|46147.4|46172.4|46132.4|0
1649207150000|2022-04-06 01:05:50|46174.1|46134.1|46177.4|46137.4|46177.4|46137.4|46174.1|46134.1|0
1649207160000|2022-04-06 01:06:00|46174.1|46134.1|46164.1|46124.1|46174.1|46134.1|46159.1|46119.1|0
1649207180000|2022-04-06 01:06:20|46169.1|46129.1|46179.1|46139.1|46179.1|46139.1|46169.1|46129.1|0
1649207200000|2022-04-06 01:06:40|46169.1|46129.1|46169.1|46129.1|46179.1|46139.1|46169.1|46129.1|2
1649207210000|2022-04-06 01:06:50|46170.7|46130.7|46184.1|46144.1|46184.1|46144.1|46169.1|46129.1|3
1649207220000|2022-04-06 01:07:00|46187.4|46147.4|46177.4|46137.4|46187.4|46147.4|46177.4|46137.4|3
1649207230000|2022-04-06 01:07:10|46179.1|46139.1|46195.8|46155.8|46195.8|46155.8|46179.1|46139.1|2
1649207240000|2022-04-06 01:07:20|46190.8|46150.8|46194.1|46154.1|46194.1|46154.1|46190.8|46150.8|0
1649207250000|2022-04-06 01:07:30|46190.7|46150.7|46189.1|46149.1|46190.7|46150.7|46189.1|46149.1|0
1649207260000|2022-04-06 01:07:40|46187.4|46147.4|46189.1|46149.1|46189.1|46149.1|46187.4|46147.4|1
1649207270000|2022-04-06 01:07:50|46192.4|46152.4|46192.4|46152.4|46192.4|46152.4|46192.4|46152.4|0
1649207280000|2022-04-06 01:08:00|46189.1|46149.1|46192.4|46152.4|46192.4|46152.4|46189.1|46149.1|4
1649207290000|2022-04-06 01:08:10|46194.1|46154.1|46194.1|46154.1|46194.1|46154.1|46194.1|46154.1|1
1649207320000|2022-04-06 01:08:40|46197.4|46157.4|46209.1|46169.1|46209.1|46169.1|46197.4|46157.4|1
1649207330000|2022-04-06 01:08:50|46212.4|46172.4|46197.4|46157.4|46212.4|46172.4|46197.4|46157.4|2
1649207340000|2022-04-06 01:09:00|46200.7|46160.7|46200.7|46160.7|46205.7|46165.7|46199.1|46159.1|2
1649207350000|2022-04-06 01:09:10|46197.4|46157.4|46199.1|46159.1|46199.1|46159.1|46195.7|46155.7|0
1649207370000|2022-04-06 01:09:30|46200.7|46160.7|46202.4|46162.4|46202.4|46162.4|46200.7|46160.7|0
1649207390000|2022-04-06 01:09:50|46199.1|46159.1|46187.4|46147.4|46199.1|46159.1|46187.4|46147.4|2
1649207400000|2022-04-06 01:10:00|46189|46149|46170.7|46130.7|46192.4|46152.4|46170.7|46130.7|5
1649207410000|2022-04-06 01:10:10|46175.7|46135.7|46179.1|46139.1|46187.4|46147.4|46175.7|46135.7|24
1649207420000|2022-04-06 01:10:20|46182.4|46142.4|46184.1|46144.1|46184.1|46144.1|46182.4|46142.4|0
1649207430000|2022-04-06 01:10:30|46187.4|46147.4|46179.1|46139.1|46190.7|46150.7|46175.7|46135.7|1
1649207440000|2022-04-06 01:10:40|46182.4|46142.4|46182.4|46142.4|46182.4|46142.4|46182.4|46142.4|0
1649207450000|2022-04-06 01:10:50|46184.1|46144.1|46184.1|46144.1|46184.1|46144.1|46184.1|46144.1|0
1649207460000|2022-04-06 01:11:00|46182.4|46142.4|46189.1|46149.1|46189.1|46149.1|46180.7|46140.7|0
1649207470000|2022-04-06 01:11:10|46185.7|46145.7|46185.7|46145.7|46185.7|46145.7|46185.7|46145.7|0
1649207480000|2022-04-06 01:11:20|46189.1|46149.1|46179.1|46139.1|46189.1|46149.1|46177.4|46137.4|0
1649207490000|2022-04-06 01:11:30|46175.7|46135.7|46174.1|46134.1|46175.7|46135.7|46170.7|46130.7|0
1649207530000|2022-04-06 01:12:10|46170.7|46130.7|46165.7|46125.7|46170.7|46130.7|46164.1|46124.1|2
1649207540000|2022-04-06 01:12:20|46164|46124|46165.7|46125.7|46165.7|46125.7|46164|46124|2
1649207640000|2022-04-06 01:14:00|46167.4|46127.4|46167.4|46127.4|46167.4|46127.4|46167.4|46127.4|0
1649207650000|2022-04-06 01:14:10|46164|46124|46159|46119|46164|46124|46157.4|46117.4|2
1649207660000|2022-04-06 01:14:20|46145.7|46105.7|46145.7|46105.7|46145.7|46105.7|46145.7|46105.7|3
1649207680000|2022-04-06 01:14:40|46139|46099|46134|46094|46139|46099|46134|46094|3
1649207690000|2022-04-06 01:14:50|46137.3|46097.3|46137.3|46097.3|46137.3|46097.3|46137.3|46097.3|0
1649207700000|2022-04-06 01:15:00|46132.3|46092.3|46137.3|46097.3|46137.3|46097.3|46132.3|46092.3|0
1649207710000|2022-04-06 01:15:10|46132.4|46092.4|46125.7|46085.7|46132.4|46092.4|46122.3|46082.3|8
1649207750000|2022-04-06 01:15:50|46119|46079|46119|46079|46119|46079|46119|46079|4
1649207850000|2022-04-06 01:17:30|46117.3|46077.3|46114|46074|46117.3|46077.3|46114|46074|0
1649207860000|2022-04-06 01:17:40|||||||||15
1649207870000|2022-04-06 01:17:50|46119|46079|46119|46079|46125.7|46085.7|46119|46079|4
1649207880000|2022-04-06 01:18:00|46114|46074|46119|46079|46119|46079|46114|46074|1
1649207890000|2022-04-06 01:18:10|46122.3|46082.3|46129|46089|46129|46089|46119|46079|0
1649207900000|2022-04-06 01:18:20|46134|46094|46142.3|46102.3|46142.3|46102.3|46134|46094|0
1649207910000|2022-04-06 01:18:30|46144|46104|46132.3|46092.3|46144|46104|46132.3|46092.3|2
1649207920000|2022-04-06 01:18:40|46135.7|46095.7|46135.7|46095.7|46135.7|46095.7|46135.7|46095.7|0
1649207930000|2022-04-06 01:18:50|46137.3|46097.3|46145.7|46105.7|46147.3|46107.3|46137.3|46097.3|0
1649207940000|2022-04-06 01:19:00|46142.3|46102.3|46145.7|46105.7|46145.7|46105.7|46142.3|46102.3|0
1649207950000|2022-04-06 01:19:10|46147.3|46107.3|46145.6|46105.6|46147.3|46107.3|46145.6|46105.6|0
1649207960000|2022-04-06 01:19:20|46147.3|46107.3|46152.3|46112.3|46155.6|46115.6|46147.3|46107.3|0
1649207970000|2022-04-06 01:19:30|46147.3|46107.3|46149|46109|46149|46109|46145.6|46105.6|1
1649207990000|2022-04-06 01:19:50|46152.3|46112.3|46152.3|46112.3|46157.3|46117.3|46152.3|46112.3|1
1649208000000|2022-04-06 01:20:00|46145.6|46105.6|46150.6|46110.6|46150.6|46110.6|46145.6|46105.6|1
1649208010000|2022-04-06 01:20:10|46147.3|46107.3|46135.6|46095.6|46147.3|46107.3|46135.6|46095.6|1
1649208030000|2022-04-06 01:20:30|46150.6|46110.6|46150.6|46110.6|46150.6|46110.6|46150.6|46110.6|1
1649208040000|2022-04-06 01:20:40|46145.6|46105.6|46142.3|46102.3|46147.3|46107.3|46142.3|46102.3|0
1649208050000|2022-04-06 01:20:50|46139|46099|46139|46099|46139|46099|46139|46099|0
1649208060000|2022-04-06 01:21:00|46137.3|46097.3|46149|46109|46149|46109|46137.3|46097.3|2
1649208070000|2022-04-06 01:21:10|46152.3|46112.3|46149|46109|46152.3|46112.3|46149|46109|0
1649208080000|2022-04-06 01:21:20|46152.3|46112.3|46149|46109|46152.3|46112.3|46149|46109|0
1649208090000|2022-04-06 01:21:30|46148.9|46108.9|46148.9|46108.9|46148.9|46108.9|46148.9|46108.9|0
1649208100000|2022-04-06 01:21:40|46153.9|46113.9|46157.3|46117.3|46157.3|46117.3|46152.3|46112.3|2
1649208110000|2022-04-06 01:21:50|46155.6|46115.6|46132.3|46092.3|46155.6|46115.6|46132.3|46092.3|2
1649208120000|2022-04-06 01:22:00|46135.6|46095.6|46125.6|46085.6|46135.6|46095.6|46125.6|46085.6|2
1649208130000|2022-04-06 01:22:10|46123.9|46083.9|46127.3|46087.3|46127.3|46087.3|46118.9|46078.9|2
1649208140000|2022-04-06 01:22:20|46123.9|46083.9|46122.3|46082.3|46123.9|46083.9|46122.3|46082.3|0
1649208160000|2022-04-06 01:22:40|46127.3|46087.3|46128.9|46088.9|46132.3|46092.3|46127.3|46087.3|0
1649208170000|2022-04-06 01:22:50|46138.9|46098.9|46142.3|46102.3|46147.3|46107.3|46138.9|46098.9|1
1649208180000|2022-04-06 01:23:00|46147.3|46107.3|46148.9|46108.9|46152.3|46112.3|46147.3|46107.3|0
1649208190000|2022-04-06 01:23:10|46155.6|46115.6|46158.9|46118.9|46158.9|46118.9|46155.6|46115.6|0
1649208200000|2022-04-06 01:23:20|46168.9|46128.9|46162.3|46122.3|46168.9|46128.9|46162.3|46122.3|1
1649208230000|2022-04-06 01:23:50|46163.9|46123.9|46167.3|46127.3|46167.3|46127.3|46163.9|46123.9|0
1649208240000|2022-04-06 01:24:00|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|0
1649208250000|2022-04-06 01:24:10|46163.9|46123.9|46163.9|46123.9|46163.9|46123.9|46163.9|46123.9|0
1649208270000|2022-04-06 01:24:30|46165.6|46125.6|46168.9|46128.9|46168.9|46128.9|46165.6|46125.6|0
1649208300000|2022-04-06 01:25:00|46178.9|46138.9|46178.9|46138.9|46180.6|46140.6|46178.9|46138.9|2
1649208310000|2022-04-06 01:25:10|46173.9|46133.9|46172.3|46132.3|46173.9|46133.9|46172.3|46132.3|0
1649208320000|2022-04-06 01:25:20|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|46167.3|46127.3|0
1649208340000|2022-04-06 01:25:40|46172.3|46132.3|46177.3|46137.3|46177.3|46137.3|46172.3|46132.3|0
1649208360000|2022-04-06 01:26:00|46172.3|46132.3|46167.3|46127.3|46177.3|46137.3|46162.3|46122.3|0
1649208370000|2022-04-06 01:26:10|46167.2|46127.2|46167.2|46127.2|46167.2|46127.2|46165.6|46125.6|0
1649208380000|2022-04-06 01:26:20|46165.6|46125.6|46165.6|46125.6|46167.2|46127.2|46165.6|46125.6|0
1649208390000|2022-04-06 01:26:30|46158.9|46118.9|46158.9|46118.9|46163.9|46123.9|46155.6|46115.6|0
1649208400000|2022-04-06 01:26:40|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|2
1649208410000|2022-04-06 01:26:50|46170.6|46130.6|46168.9|46128.9|46172.2|46132.2|46168.9|46128.9|1
1649208420000|2022-04-06 01:27:00|46157.2|46117.2|46168.9|46128.9|46172.2|46132.2|46157.2|46117.2|0
1649208430000|2022-04-06 01:27:10|46162.2|46122.2|46148.9|46108.9|46162.2|46122.2|46148.9|46108.9|0
1649208450000|2022-04-06 01:27:30|46143.9|46103.9|46148.9|46108.9|46148.9|46108.9|46143.9|46103.9|0
1649208460000|2022-04-06 01:27:40|46162.2|46122.2|46162.2|46122.2|46162.2|46122.2|46162.2|46122.2|0
1649208470000|2022-04-06 01:27:50|46158.9|46118.9|46158.9|46118.9|46158.9|46118.9|46158.9|46118.9|0
1649208480000|2022-04-06 01:28:00|46165.6|46125.6|46168.9|46128.9|46168.9|46128.9|46158.9|46118.9|0
1649208510000|2022-04-06 01:28:30|46178.9|46138.9|46178.9|46138.9|46178.9|46138.9|46178.9|46138.9|1
1649208520000|2022-04-06 01:28:40|46180.5|46140.5|46178.9|46138.9|46180.5|46140.5|46178.9|46138.9|1
1649208540000|2022-04-06 01:29:00|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|1
1649208550000|2022-04-06 01:29:10|46173.9|46133.9|46157.2|46117.2|46173.9|46133.9|46157.2|46117.2|4
1649208590000|2022-04-06 01:29:50|46155.5|46115.5|46155.5|46115.5|46155.5|46115.5|46155.5|46115.5|0
1649208600000|2022-04-06 01:30:00|46153.9|46113.9|46150.5|46110.5|46153.9|46113.9|46150.5|46110.5|2
1649208610000|2022-04-06 01:30:10|46157.2|46117.2|46158.9|46118.9|46160.5|46120.5|46157.2|46117.2|5
1649208640000|2022-04-06 01:30:40|46167.2|46127.2|46167.2|46127.2|46167.2|46127.2|46167.2|46127.2|0
1649208650000|2022-04-06 01:30:50|46170.5|46130.5|46167.2|46127.2|46170.5|46130.5|46167.2|46127.2|0
1649208660000|2022-04-06 01:31:00|46168.9|46128.9|46178.9|46138.9|46178.9|46138.9|46168.9|46128.9|0
1649208710000|2022-04-06 01:31:50|46172.2|46132.2|46172.2|46132.2|46172.2|46132.2|46172.2|46132.2|1
1649208720000|2022-04-06 01:32:00|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|0
1649208730000|2022-04-06 01:32:10|46167.2|46127.2|46167.2|46127.2|46167.2|46127.2|46167.2|46127.2|0
1649208740000|2022-04-06 01:32:20|46170.5|46130.5|46172.2|46132.2|46172.2|46132.2|46170.5|46130.5|1
1649208780000|2022-04-06 01:33:00|46168.8|46128.8|46168.8|46128.8|46168.8|46128.8|46168.8|46128.8|0
1649208810000|2022-04-06 01:33:30|46167.2|46127.2|46168.8|46128.8|46168.8|46128.8|46167.2|46127.2|0
1649208830000|2022-04-06 01:33:50|46167.2|46127.2|46152.2|46112.2|46167.2|46127.2|46152.2|46112.2|1
1649208840000|2022-04-06 01:34:00|46153.8|46113.8|46155.5|46115.5|46155.5|46115.5|46152.2|46112.2|1
1649208850000|2022-04-06 01:34:10|46152.2|46112.2|46148.8|46108.8|46153.8|46113.8|46148.8|46108.8|5
1649208900000|2022-04-06 01:35:00|46147.2|46107.2|46148.8|46108.8|46148.8|46108.8|46147.2|46107.2|0
1649208950000|2022-04-06 01:35:50|46165.5|46125.5|46165.5|46125.5|46165.5|46125.5|46165.5|46125.5|3
1649208960000|2022-04-06 01:36:00|46167.2|46127.2|46145.5|46105.5|46167.2|46127.2|46145.5|46105.5|1
1649208970000|2022-04-06 01:36:10|46150.5|46110.5|46150.5|46110.5|46150.5|46110.5|46150.5|46110.5|0
1649208980000|2022-04-06 01:36:20|46152.2|46112.2|46150.5|46110.5|46152.2|46112.2|46150.5|46110.5|0
1649208990000|2022-04-06 01:36:30|46152.2|46112.2|46152.2|46112.2|46152.2|46112.2|46152.2|46112.2|0
1649209000000|2022-04-06 01:36:40|46155.5|46115.5|46155.5|46115.5|46155.5|46115.5|46155.5|46115.5|0
1649209020000|2022-04-06 01:37:00|46152.2|46112.2|46162.2|46122.2|46162.2|46122.2|46152.2|46112.2|1
1649209030000|2022-04-06 01:37:10|46158.8|46118.8|46153.8|46113.8|46158.8|46118.8|46153.8|46113.8|1
1649209050000|2022-04-06 01:37:30|46150.5|46110.5|46157.2|46117.2|46162.2|46122.2|46150.5|46110.5|9
1649209060000|2022-04-06 01:37:40|46157.1|46117.1|46157.1|46117.1|46157.1|46117.1|46157.1|46117.1|0
1649209070000|2022-04-06 01:37:50|46165.5|46125.5|46162.1|46122.1|46165.5|46125.5|46162.1|46122.1|1
1649209080000|2022-04-06 01:38:00|46165.5|46125.5|46175.5|46135.5|46175.5|46135.5|46165.5|46125.5|1
1649209100000|2022-04-06 01:38:20|46177.1|46137.1|46182.1|46142.1|46185.5|46145.5|46177.1|46137.1|1
1649209120000|2022-04-06 01:38:40|46185.5|46145.5|46175.5|46135.5|46185.5|46145.5|46175.5|46135.5|0
1649209160000|2022-04-06 01:39:20|46172.1|46132.1|46167.1|46127.1|46172.1|46132.1|46165.5|46125.5|0
1649209170000|2022-04-06 01:39:30|46165.5|46125.5|46165.5|46125.5|46165.5|46125.5|46165.5|46125.5|0
1649209180000|2022-04-06 01:39:40|46167.1|46127.1|46168.8|46128.8|46168.8|46128.8|46167.1|46127.1|1
1649209200000|2022-04-06 01:40:00|46172.1|46132.1|46185.5|46145.5|46185.5|46145.5|46172.1|46132.1|0
1649209230000|2022-04-06 01:40:30|46182.1|46142.1|46172.1|46132.1|46182.1|46142.1|46172.1|46132.1|0
1649209240000|2022-04-06 01:40:40|46162.1|46122.1|46165.5|46125.5|46165.5|46125.5|46162.1|46122.1|0
1649209250000|2022-04-06 01:40:50|46167.1|46127.1|46167.1|46127.1|46167.1|46127.1|46167.1|46127.1|0
1649209260000|2022-04-06 01:41:00|46165.5|46125.5|46165.5|46125.5|46165.5|46125.5|46165.5|46125.5|0
1649209280000|2022-04-06 01:41:20|46162.1|46122.1|46158.8|46118.8|46162.1|46122.1|46158.8|46118.8|0
1649209290000|2022-04-06 01:41:30|46160.5|46120.5|46155.5|46115.5|46160.5|46120.5|46155.5|46115.5|1
1649209300000|2022-04-06 01:41:40|46157.1|46117.1|46162.1|46122.1|46162.1|46122.1|46157.1|46117.1|0
1649209310000|2022-04-06 01:41:50|46158.8|46118.8|46162.1|46122.1|46162.1|46122.1|46158.8|46118.8|0
1649209330000|2022-04-06 01:42:10|46165.5|46125.5|46167.1|46127.1|46167.1|46127.1|46165.5|46125.5|0
1649209340000|2022-04-06 01:42:20|46175.5|46135.5|46170.5|46130.5|46175.5|46135.5|46170.5|46130.5|0
1649209350000|2022-04-06 01:42:30|46170.4|46130.4|46165.4|46125.4|46170.4|46130.4|46165.4|46125.4|1
1649209400000|2022-04-06 01:43:20|46167.1|46127.1|46165.4|46125.4|46167.1|46127.1|46165.4|46125.4|1
1649209430000|2022-04-06 01:43:50|46160.4|46120.4|46158.8|46118.8|46160.4|46120.4|46158.8|46118.8|1
1649209470000|2022-04-06 01:44:30|46162.1|46122.1|46162.1|46122.1|46162.1|46122.1|46162.1|46122.1|1
1649209490000|2022-04-06 01:44:50|46165.4|46125.4|46175.4|46135.4|46175.4|46135.4|46163.8|46123.8|2
1649209500000|2022-04-06 01:45:00|46177.1|46137.1|46177.1|46137.1|46177.1|46137.1|46177.1|46137.1|0
1649209510000|2022-04-06 01:45:10|46178.7|46138.7|46177.1|46137.1|46178.7|46138.7|46172.1|46132.1|1
1649209530000|2022-04-06 01:45:30|46172.1|46132.1|46175.4|46135.4|46175.4|46135.4|46172.1|46132.1|0
1649209560000|2022-04-06 01:46:00|46170.4|46130.4|46155.4|46115.4|46170.4|46130.4|46155.4|46115.4|0
1649209580000|2022-04-06 01:46:20|46142.1|46102.1|46135.4|46095.4|46142.1|46102.1|46132.1|46092.1|0
1649209600000|2022-04-06 01:46:40|46140.4|46100.4|46152.1|46112.1|46152.1|46112.1|46140.4|46100.4|1
1649209620000|2022-04-06 01:47:00|46155.4|46115.4|46158.7|46118.7|46158.7|46118.7|46155.4|46115.4|0
1649209660000|2022-04-06 01:47:40|46145.4|46105.4|46148.7|46108.7|46148.7|46108.7|46145.4|46105.4|1
1649209680000|2022-04-06 01:48:00|46152.1|46112.1|46148.7|46108.7|46152.1|46112.1|46148.7|46108.7|0
1649209690000|2022-04-06 01:48:10|46152.1|46112.1|46152.1|46112.1|46152.1|46112.1|46152.1|46112.1|0
1649209710000|2022-04-06 01:48:30|46155.4|46115.4|46158.7|46118.7|46158.7|46118.7|46155.4|46115.4|0
1649209720000|2022-04-06 01:48:40|||||||||1
1649209750000|2022-04-06 01:49:10|46162.1|46122.1|46162.1|46122.1|46162.1|46122.1|46162.1|46122.1|0
1649209770000|2022-04-06 01:49:30|46162|46122|46162|46122|46162|46122|46162|46122|0
1649209820000|2022-04-06 01:50:20|46167|46127|46167|46127|46167|46127|46167|46127|0
1649209830000|2022-04-06 01:50:30|46168.7|46128.7|46168.7|46128.7|46170.4|46130.4|46168.7|46128.7|1
1649209940000|2022-04-06 01:52:20|46170.3|46130.3|46168.7|46128.7|46170.3|46130.3|46168.7|46128.7|1
1649209990000|2022-04-06 01:53:10|46178.7|46138.7|46177|46137|46178.7|46138.7|46173.7|46133.7|1
1649210000000|2022-04-06 01:53:20|46168.7|46128.7|46168.7|46128.7|46168.7|46128.7|46168.7|46128.7|0
1649210030000|2022-04-06 01:53:50|46172|46132|46172|46132|46172|46132|46172|46132|0
1649210040000|2022-04-06 01:54:00|46173.7|46133.7|46178.7|46138.7|46178.7|46138.7|46173.7|46133.7|0
1649210050000|2022-04-06 01:54:10|46183.7|46143.7|46178.7|46138.7|46183.7|46143.7|46178.7|46138.7|1
1649210110000|2022-04-06 01:55:10|46177|46137|46168.7|46128.7|46177|46137|46168.7|46128.7|1
1649210120000|2022-04-06 01:55:20|46172|46132|46172|46132|46172|46132|46168.7|46128.7|0
1649210130000|2022-04-06 01:55:30|46175.3|46135.3|46175.3|46135.3|46175.3|46135.3|46172|46132|0
1649210160000|2022-04-06 01:56:00|46167|46127|46175.3|46135.3|46175.3|46135.3|46167|46127|3
1649210170000|2022-04-06 01:56:10|46172|46132|46168.6|46128.6|46172|46132|46168.6|46128.6|0
1649210210000|2022-04-06 01:56:50|46172|46132|46175.3|46135.3|46175.3|46135.3|46172|46132|1
1649210220000|2022-04-06 01:57:00|46172|46132|46172|46132|46172|46132|46172|46132|0
1649210230000|2022-04-06 01:57:10|46168.6|46128.6|46168.6|46128.6|46168.6|46128.6|46168.6|46128.6|0
1649210260000|2022-04-06 01:57:40|46173.6|46133.6|46177|46137|46177|46137|46173.6|46133.6|0
1649210270000|2022-04-06 01:57:50|46168.6|46128.6|46173.6|46133.6|46173.6|46133.6|46168.6|46128.6|0
1649210280000|2022-04-06 01:58:00|46167|46127|46175.3|46135.3|46175.3|46135.3|46167|46127|2
1649210290000|2022-04-06 01:58:10|46177|46137|46177|46137|46177|46137|46177|46137|0
1649210300000|2022-04-06 01:58:20|46178.6|46138.6|46182|46142|46182|46142|46178.6|46138.6|1
1649210320000|2022-04-06 01:58:40|46187|46147|46185.3|46145.3|46188.6|46148.6|46185.3|46145.3|2
1649210330000|2022-04-06 01:58:50|46178.6|46138.6|46182|46142|46182|46142|46178.6|46138.6|0
1649210340000|2022-04-06 01:59:00|46178.6|46138.6|46187|46147|46187|46147|46178.6|46138.6|0
1649210350000|2022-04-06 01:59:10|46183.6|46143.6|46178.6|46138.6|46183.6|46143.6|46178.6|46138.6|1
1649210380000|2022-04-06 01:59:40|46180.3|46140.3|46178.6|46138.6|46180.3|46140.3|46178.6|46138.6|1
1649210400000|2022-04-06 02:00:00|46177|46137|46172|46132|46177|46137|46172|46132|0
1649210450000|2022-04-06 02:00:50|46176.9|46136.9|46176.9|46136.9|46176.9|46136.9|46176.9|46136.9|0
1649210460000|2022-04-06 02:01:00|46173.6|46133.6|46168.6|46128.6|46173.6|46133.6|46168.6|46128.6|2
1649210470000|2022-04-06 02:01:10|46171.9|46131.9|46168.6|46128.6|46175.3|46135.3|46168.6|46128.6|0
1649210490000|2022-04-06 02:01:30|46170.3|46130.3|46176.9|46136.9|46176.9|46136.9|46170.3|46130.3|0
1649210500000|2022-04-06 02:01:40|46175.3|46135.3|46171.9|46131.9|46175.3|46135.3|46171.9|46131.9|2
1649210540000|2022-04-06 02:02:20|46168.6|46128.6|46161.9|46121.9|46168.6|46128.6|46161.9|46121.9|1
1649210550000|2022-04-06 02:02:30|46165.3|46125.3|46165.3|46125.3|46165.3|46125.3|46165.3|46125.3|0
1649210560000|2022-04-06 02:02:40|46158.6|46118.6|46156.9|46116.9|46161.9|46121.9|46156.9|46116.9|0
1649210590000|2022-04-06 02:03:10|46161.9|46121.9|46161.9|46121.9|46161.9|46121.9|46161.9|46121.9|0
1649210600000|2022-04-06 02:03:20|46165.3|46125.3|46173.6|46133.6|46173.6|46133.6|46165.3|46125.3|1
1649210610000|2022-04-06 02:03:30|46176.9|46136.9|46171.9|46131.9|46176.9|46136.9|46171.9|46131.9|1
1649210620000|2022-04-06 02:03:40|46168.6|46128.6|46168.6|46128.6|46168.6|46128.6|46168.6|46128.6|0
1649210630000|2022-04-06 02:03:50|46166.9|46126.9|46165.3|46125.3|46166.9|46126.9|46165.3|46125.3|0
1649210640000|2022-04-06 02:04:00|46161.9|46121.9|46161.9|46121.9|46161.9|46121.9|46161.9|46121.9|0
1649210660000|2022-04-06 02:04:20|46166.9|46126.9|46166.9|46126.9|46166.9|46126.9|46166.9|46126.9|0
1649210680000|2022-04-06 02:04:40|46165.3|46125.3|46161.9|46121.9|46165.3|46125.3|46161.9|46121.9|0
1649210700000|2022-04-06 02:05:00|46165.3|46125.3|46166.9|46126.9|46166.9|46126.9|46165.3|46125.3|2
1649210710000|2022-04-06 02:05:10|46173.6|46133.6|46173.6|46133.6|46173.6|46133.6|46173.6|46133.6|0
1649210740000|2022-04-06 02:05:40|46178.6|46138.6|46178.6|46138.6|46178.6|46138.6|46178.6|46138.6|1
1649210780000|2022-04-06 02:06:20|46181.9|46141.9|46183.6|46143.6|46183.6|46143.6|46178.6|46138.6|1
1649210790000|2022-04-06 02:06:30|46185.2|46145.2|46188.6|46148.6|46188.6|46148.6|46185.2|46145.2|0
1649210800000|2022-04-06 02:06:40|46186.9|46146.9|46186.9|46146.9|46186.9|46146.9|46186.9|46146.9|0
1649210810000|2022-04-06 02:06:50|46183.6|46143.6|46188.6|46148.6|46188.6|46148.6|46183.6|46143.6|0
1649210820000|2022-04-06 02:07:00|46190.2|46150.2|46178.6|46138.6|46190.2|46150.2|46178.6|46138.6|1
1649210850000|2022-04-06 02:07:30|46178.5|46138.5|46178.5|46138.5|46178.5|46138.5|46178.5|46138.5|0
1649210870000|2022-04-06 02:07:50|46166.9|46126.9|46165.2|46125.2|46170.2|46130.2|46165.2|46125.2|1
1649210880000|2022-04-06 02:08:00|46161.9|46121.9|46163.5|46123.5|46165.2|46125.2|46161.9|46121.9|1
1649210890000|2022-04-06 02:08:10|46168.5|46128.5|46168.5|46128.5|46168.5|46128.5|46168.5|46128.5|0
1649210910000|2022-04-06 02:08:30|46173.5|46133.5|46178.5|46138.5|46178.5|46138.5|46173.5|46133.5|0
1649210930000|2022-04-06 02:08:50|46183.5|46143.5|46183.5|46143.5|46183.5|46143.5|46183.5|46143.5|0
1649210940000|2022-04-06 02:09:00|46188.5|46148.5|46188.5|46148.5|46188.5|46148.5|46188.5|46148.5|0
1649210960000|2022-04-06 02:09:20|46196.9|46156.9|46198.5|46158.5|46198.5|46158.5|46196.9|46156.9|0
1649210980000|2022-04-06 02:09:40|46196.9|46156.9|46196.9|46156.9|46196.9|46156.9|46196.9|46156.9|0
1649210990000|2022-04-06 02:09:50|46198.5|46158.5|46203.5|46163.5|46203.5|46163.5|46198.5|46158.5|0
1649211000000|2022-04-06 02:10:00|46208.5|46168.5|46208.5|46168.5|46211.9|46171.9|46206.9|46166.9|5
1649211020000|2022-04-06 02:10:20|46211.9|46171.9|46216.9|46176.9|46216.9|46176.9|46208.5|46168.5|0
1649211030000|2022-04-06 02:10:30|46215.2|46175.2|46215.2|46175.2|46215.2|46175.2|46215.2|46175.2|5
1649211040000|2022-04-06 02:10:40|46216.9|46176.9|46218.5|46178.5|46226.9|46186.9|46216.9|46176.9|21
1649211120000|2022-04-06 02:12:00|46223.5|46183.5|46223.5|46183.5|46223.5|46183.5|46223.5|46183.5|1
1649211130000|2022-04-06 02:12:10|46218.5|46178.5|46218.5|46178.5|46218.5|46178.5|46218.5|46178.5|0
1649211150000|2022-04-06 02:12:30|46223.5|46183.5|46223.5|46183.5|46223.5|46183.5|46223.5|46183.5|0
1649211170000|2022-04-06 02:12:50|46218.5|46178.5|46218.5|46178.5|46218.5|46178.5|46218.5|46178.5|1
1649211190000|2022-04-06 02:13:10|46216.8|46176.8|46218.5|46178.5|46218.5|46178.5|46213.5|46173.5|0
1649211200000|2022-04-06 02:13:20|46216.8|46176.8|46215.2|46175.2|46216.8|46176.8|46215.2|46175.2|0
1649211210000|2022-04-06 02:13:30|46211.8|46171.8|46206.8|46166.8|46211.8|46171.8|46198.5|46158.5|4
1649211240000|2022-04-06 02:14:00|46210.2|46170.2|46215.2|46175.2|46215.2|46175.2|46210.2|46170.2|0
1649211260000|2022-04-06 02:14:20|46218.5|46178.5|46218.5|46178.5|46218.5|46178.5|46218.5|46178.5|0
1649211270000|2022-04-06 02:14:30|46220.1|46180.1|46218.5|46178.5|46223.5|46183.5|46218.5|46178.5|1
1649211370000|2022-04-06 02:16:10|46223.5|46183.5|46223.5|46183.5|46223.5|46183.5|46223.5|46183.5|0
1649211410000|2022-04-06 02:16:50|||||||||1
1649211420000|2022-04-06 02:17:00|46221.8|46181.8|46218.5|46178.5|46221.8|46181.8|46218.5|46178.5|2
1649211450000|2022-04-06 02:17:30|46216.8|46176.8|46216.8|46176.8|46216.8|46176.8|46216.8|46176.8|0
1649211460000|2022-04-06 02:17:40|46211.8|46171.8|46216.8|46176.8|46216.8|46176.8|46211.8|46171.8|2
1649211470000|2022-04-06 02:17:50|46210.1|46170.1|46208.5|46168.5|46210.1|46170.1|46208.5|46168.5|1
1649211480000|2022-04-06 02:18:00|46210.1|46170.1|46223.5|46183.5|46223.5|46183.5|46210.1|46170.1|6
1649211490000|2022-04-06 02:18:10|46221.8|46181.8|46221.8|46181.8|46221.8|46181.8|46221.8|46181.8|1
1649211500000|2022-04-06 02:18:20|46225.1|46185.1|46225.1|46185.1|46225.1|46185.1|46225.1|46185.1|0
1649211510000|2022-04-06 02:18:30|46221.8|46181.8|46228.5|46188.5|46228.5|46188.5|46221.8|46181.8|0
1649211530000|2022-04-06 02:18:50|46226.8|46186.8|46228.5|46188.5|46228.5|46188.5|46226.8|46186.8|0
1649211550000|2022-04-06 02:19:10|46228.4|46188.4|46228.4|46188.4|46228.4|46188.4|46228.4|46188.4|0
1649211590000|2022-04-06 02:19:50|46233.4|46193.4|46233.4|46193.4|46233.4|46193.4|46233.4|46193.4|0
1649211600000|2022-04-06 02:20:00|46230.1|46190.1|46228.4|46188.4|46230.1|46190.1|46228.4|46188.4|1
1649211630000|2022-04-06 02:20:30|46226.8|46186.8|46228.4|46188.4|46228.4|46188.4|46226.8|46186.8|0
1649211670000|2022-04-06 02:21:10|46226.8|46186.8|46226.8|46186.8|46226.8|46186.8|46226.8|46186.8|0
1649211680000|2022-04-06 02:21:20|46223.4|46183.4|46223.4|46183.4|46223.4|46183.4|46223.4|46183.4|0
1649211690000|2022-04-06 02:21:30|46226.8|46186.8|46226.8|46186.8|46226.8|46186.8|46226.8|46186.8|0
1649211700000|2022-04-06 02:21:40|46228.4|46188.4|46228.4|46188.4|46228.4|46188.4|46228.4|46188.4|1
1649211720000|2022-04-06 02:22:00|46226.8|46186.8|46218.4|46178.4|46226.8|46186.8|46218.4|46178.4|2
1649211730000|2022-04-06 02:22:10|||||||||1
1649211770000|2022-04-06 02:22:50|46223.4|46183.4|46223.4|46183.4|46223.4|46183.4|46223.4|46183.4|0
1649211780000|2022-04-06 02:23:00|46221.8|46181.8|46223.4|46183.4|46223.4|46183.4|46221.8|46181.8|0
1649211810000|2022-04-06 02:23:30|46228.4|46188.4|46228.4|46188.4|46228.4|46188.4|46228.4|46188.4|0
1649211900000|2022-04-06 02:25:00|||||||||1
1649211920000|2022-04-06 02:25:20|46238.4|46198.4|46236.7|46196.7|46238.4|46198.4|46233.4|46193.4|11
1649211940000|2022-04-06 02:25:40|46233.4|46193.4|46236.7|46196.7|46236.7|46196.7|46233.4|46193.4|0
1649211950000|2022-04-06 02:25:50|46230|46190|46228.4|46188.4|46230|46190|46228.4|46188.4|1
1649211960000|2022-04-06 02:26:00|46231.7|46191.7|46231.7|46191.7|46231.7|46191.7|46231.7|46191.7|0
1649211970000|2022-04-06 02:26:10|46223.4|46183.4|46223.4|46183.4|46223.4|46183.4|46223.4|46183.4|0
1649211980000|2022-04-06 02:26:20|46221.7|46181.7|46216.7|46176.7|46221.7|46181.7|46216.7|46176.7|1
1649211990000|2022-04-06 02:26:30|46218.4|46178.4|46216.7|46176.7|46218.4|46178.4|46216.7|46176.7|0
1649212000000|2022-04-06 02:26:40|46218.4|46178.4|46215.1|46175.1|46218.4|46178.4|46215.1|46175.1|2
1649212020000|2022-04-06 02:27:00|46208.4|46168.4|46216.7|46176.7|46216.7|46176.7|46208.4|46168.4|0
1649212080000|2022-04-06 02:28:00|46210|46170|46195.1|46155.1|46210|46170|46195.1|46155.1|4
1649212090000|2022-04-06 02:28:10|46191.7|46151.7|46191.7|46151.7|46191.7|46151.7|46188.4|46148.4|0
1649212100000|2022-04-06 02:28:20|46198.4|46158.4|46198.4|46158.4|46198.4|46158.4|46198.4|46158.4|1
1649212140000|2022-04-06 02:29:00|46203.4|46163.4|46203.4|46163.4|46203.4|46163.4|46203.4|46163.4|0
1649212150000|2022-04-06 02:29:10|46206.7|46166.7|46206.7|46166.7|46206.7|46166.7|46206.7|46166.7|0
1649212190000|2022-04-06 02:29:50|46208.4|46168.4|46208.4|46168.4|46208.4|46168.4|46208.4|46168.4|0
1649212200000|2022-04-06 02:30:00|46210|46170|46213.4|46173.4|46213.4|46173.4|46210|46170|0
1649212210000|2022-04-06 02:30:10|46215|46175|46213.4|46173.4|46218.4|46178.4|46213.4|46173.4|0
1649212220000|2022-04-06 02:30:20|46215|46175|46215|46175|46215|46175|46215|46175|0
1649212230000|2022-04-06 02:30:30|46218.4|46178.4|46218.4|46178.4|46218.4|46178.4|46218.4|46178.4|0
1649212240000|2022-04-06 02:30:40|46218.3|46178.3|46218.3|46178.3|46218.3|46178.3|46218.3|46178.3|0
1649212260000|2022-04-06 02:31:00|46238.3|46198.3|46228.3|46188.3|46238.3|46198.3|46228.3|46188.3|4
1649212280000|2022-04-06 02:31:20|46226.7|46186.7|46223.3|46183.3|46226.7|46186.7|46223.3|46183.3|0
1649212290000|2022-04-06 02:31:30|46221.7|46181.7|46221.7|46181.7|46221.7|46181.7|46221.7|46181.7|0
1649212320000|2022-04-06 02:32:00|46228.3|46188.3|46228.3|46188.3|46228.3|46188.3|46225|46185|0
1649212330000|2022-04-06 02:32:10|46221.7|46181.7|46228.3|46188.3|46228.3|46188.3|46221.7|46181.7|0
1649212340000|2022-04-06 02:32:20|46225|46185|46225|46185|46225|46185|46225|46185|0
1649212350000|2022-04-06 02:32:30|46228.3|46188.3|46230|46190|46230|46190|46228.3|46188.3|0
1649212390000|2022-04-06 02:33:10|46228.3|46188.3|46221.7|46181.7|46228.3|46188.3|46221.7|46181.7|1
1649212400000|2022-04-06 02:33:20|46223.3|46183.3|46223.3|46183.3|46223.3|46183.3|46223.3|46183.3|0
1649212420000|2022-04-06 02:33:40|46221.7|46181.7|46218.3|46178.3|46221.7|46181.7|46218.3|46178.3|0
1649212440000|2022-04-06 02:34:00|46221.7|46181.7|46218.3|46178.3|46221.7|46181.7|46218.3|46178.3|0
1649212460000|2022-04-06 02:34:20|46223.3|46183.3|46218.3|46178.3|46223.3|46183.3|46218.3|46178.3|1
1649212520000|2022-04-06 02:35:20|46221.7|46181.7|46221.7|46181.7|46221.7|46181.7|46221.7|46181.7|0
1649212540000|2022-04-06 02:35:40|46218.3|46178.3|46213.3|46173.3|46218.3|46178.3|46213.3|46173.3|0
1649212550000|2022-04-06 02:35:50|46211.6|46171.6|46208.3|46168.3|46211.6|46171.6|46208.3|46168.3|0
1649212560000|2022-04-06 02:36:00|46218.3|46178.3|46218.3|46178.3|46218.3|46178.3|46218.3|46178.3|0
1649212570000|2022-04-06 02:36:10|46220|46180|46220|46180|46220|46180|46220|46180|0
1649212620000|2022-04-06 02:37:00|46219.9|46179.9|46214.9|46174.9|46219.9|46179.9|46214.9|46174.9|1
1649212630000|2022-04-06 02:37:10|46218.3|46178.3|46218.3|46178.3|46218.3|46178.3|46218.3|46178.3|0
1649212680000|2022-04-06 02:38:00|46219.9|46179.9|46219.9|46179.9|46219.9|46179.9|46219.9|46179.9|0
1649212710000|2022-04-06 02:38:30|46223.3|46183.3|46229.9|46189.9|46229.9|46189.9|46223.3|46183.3|1
1649212720000|2022-04-06 02:38:40|46224.9|46184.9|46224.9|46184.9|46224.9|46184.9|46224.9|46184.9|1
1649212740000|2022-04-06 02:39:00|46228.3|46188.3|46228.3|46188.3|46228.3|46188.3|46228.3|46188.3|0
1649212790000|2022-04-06 02:39:50|46229.9|46189.9|46229.9|46189.9|46229.9|46189.9|46229.9|46189.9|0
1649212800000|2022-04-06 02:40:00|46231.6|46191.6|46239.9|46199.9|46239.9|46199.9|46231.6|46191.6|0
1649212810000|2022-04-06 02:40:10|46231.6|46191.6|46228.3|46188.3|46231.6|46191.6|46228.3|46188.3|1
1649212820000|2022-04-06 02:40:20|46226.6|46186.6|46226.6|46186.6|46226.6|46186.6|46226.6|46186.6|0
1649212830000|2022-04-06 02:40:30|46228.3|46188.3|46228.3|46188.3|46228.3|46188.3|46228.3|46188.3|0
1649212850000|2022-04-06 02:40:50|46223.3|46183.3|46223.3|46183.3|46223.3|46183.3|46223.3|46183.3|0
1649212890000|2022-04-06 02:41:30|46224.9|46184.9|46224.9|46184.9|46224.9|46184.9|46224.9|46184.9|0
1649212900000|2022-04-06 02:41:40|46226.6|46186.6|46226.6|46186.6|46226.6|46186.6|46226.6|46186.6|0
1649212920000|2022-04-06 02:42:00|46229.9|46189.9|46229.9|46189.9|46229.9|46189.9|46229.9|46189.9|0
1649212940000|2022-04-06 02:42:20|46226.6|46186.6|46223.2|46183.2|46226.6|46186.6|46223.2|46183.2|1
1649212950000|2022-04-06 02:42:30|46224.9|46184.9|46224.9|46184.9|46224.9|46184.9|46224.9|46184.9|0
1649212960000|2022-04-06 02:42:40|46223.2|46183.2|46223.2|46183.2|46223.2|46183.2|46223.2|46183.2|0
1649212980000|2022-04-06 02:43:00|46224.9|46184.9|46224.9|46184.9|46224.9|46184.9|46223.2|46183.2|0
1649212990000|2022-04-06 02:43:10|46231.5|46191.5|46231.5|46191.5|46231.5|46191.5|46231.5|46191.5|0
1649213010000|2022-04-06 02:43:30|46234.9|46194.9|46239.9|46199.9|46239.9|46199.9|46234.9|46194.9|0
1649213040000|2022-04-06 02:44:00|46243.2|46203.2|46254.9|46214.9|46259.9|46219.9|46243.2|46203.2|3
1649213050000|2022-04-06 02:44:10|46253.2|46213.2|46251.5|46211.5|46256.5|46216.5|46249.9|46209.9|2
1649213060000|2022-04-06 02:44:20|46249.9|46209.9|46251.5|46211.5|46251.5|46211.5|46249.9|46209.9|0
1649213070000|2022-04-06 02:44:30|46253.2|46213.2|46261.5|46221.5|46266.5|46226.5|46253.2|46213.2|6
1649213090000|2022-04-06 02:44:50|46263.2|46223.2|46266.5|46226.5|46266.5|46226.5|46261.5|46221.5|0
1649213110000|2022-04-06 02:45:10|46289.9|46249.9|46289.9|46249.9|46289.9|46249.9|46289.9|46249.9|4
1649213120000|2022-04-06 02:45:20|46291.5|46251.5|46291.5|46251.5|46291.5|46251.5|46291.5|46251.5|1
1649213140000|2022-04-06 02:45:40|46294.9|46254.9|46298.2|46258.2|46298.2|46258.2|46294.9|46254.9|0
1649213150000|2022-04-06 02:45:50|46299.9|46259.9|46301.5|46261.5|46301.5|46261.5|46299.9|46259.9|1
1649213160000|2022-04-06 02:46:00|46298.2|46258.2|46298.2|46258.2|46298.2|46258.2|46298.2|46258.2|0
1649213170000|2022-04-06 02:46:10|46294.9|46254.9|46294.9|46254.9|46294.9|46254.9|46294.9|46254.9|0
1649213180000|2022-04-06 02:46:20|46298.2|46258.2|46298.2|46258.2|46298.2|46258.2|46294.9|46254.9|0
1649213190000|2022-04-06 02:46:30|46299.9|46259.9|46301.5|46261.5|46301.5|46261.5|46299.9|46259.9|0
1649213200000|2022-04-06 02:46:40|46304.9|46264.9|46304.9|46264.9|46309.9|46269.9|46304.9|46264.9|3
1649213210000|2022-04-06 02:46:50|46303.2|46263.2|46308.2|46268.2|46308.2|46268.2|46303.2|46263.2|1
1649213220000|2022-04-06 02:47:00|46304.9|46264.9|46304.9|46264.9|46304.9|46264.9|46304.9|46264.9|0
1649213230000|2022-04-06 02:47:10|46301.5|46261.5|46299.9|46259.9|46304.9|46264.9|46299.9|46259.9|1
1649213240000|2022-04-06 02:47:20|46301.5|46261.5|46298.2|46258.2|46304.9|46264.9|46298.2|46258.2|0
1649213250000|2022-04-06 02:47:30|46299.9|46259.9|46299.9|46259.9|46304.9|46264.9|46299.9|46259.9|0
1649213260000|2022-04-06 02:47:40|46301.5|46261.5|46301.5|46261.5|46301.5|46261.5|46301.5|46261.5|1
1649213270000|2022-04-06 02:47:50|46304.9|46264.9|46308.2|46268.2|46308.2|46268.2|46301.5|46261.5|1
1649213280000|2022-04-06 02:48:00|46304.9|46264.9|46304.9|46264.9|46308.2|46268.2|46304.9|46264.9|0
1649213290000|2022-04-06 02:48:10|46308.2|46268.2|46308.2|46268.2|46308.2|46268.2|46308.2|46268.2|0
1649213300000|2022-04-06 02:48:20|46313.2|46273.2|46318.2|46278.2|46318.2|46278.2|46313.2|46273.2|3
1649213320000|2022-04-06 02:48:40|46314.8|46274.8|46318.2|46278.2|46318.2|46278.2|46314.8|46274.8|0
1649213330000|2022-04-06 02:48:50|46331.5|46291.5|46331.5|46291.5|46331.5|46291.5|46331.5|46291.5|4
1649213340000|2022-04-06 02:49:00|46341.5|46301.5|46344.8|46304.8|46344.8|46304.8|46341.5|46301.5|7
1649213350000|2022-04-06 02:49:10|46341.5|46301.5|46333.2|46293.2|46341.5|46301.5|46324.8|46284.8|2
1649213360000|2022-04-06 02:49:20|46328.2|46288.2|46328.2|46288.2|46328.2|46288.2|46328.2|46288.2|0
1649213370000|2022-04-06 02:49:30|46329.8|46289.8|46328.2|46288.2|46329.8|46289.8|46328.2|46288.2|0
1649213380000|2022-04-06 02:49:40|46329.8|46289.8|46323.2|46283.2|46329.8|46289.8|46323.2|46283.2|0
1649213390000|2022-04-06 02:49:50|46328.2|46288.2|46328.2|46288.2|46328.2|46288.2|46328.2|46288.2|1
1649213400000|2022-04-06 02:50:00|46324.8|46284.8|46311.5|46271.5|46324.8|46284.8|46311.5|46271.5|0
1649213410000|2022-04-06 02:50:10|46309.8|46269.8|46314.8|46274.8|46314.8|46274.8|46309.8|46269.8|0
1649213420000|2022-04-06 02:50:20|46321.5|46281.5|46319.8|46279.8|46321.5|46281.5|46319.8|46279.8|5
1649213450000|2022-04-06 02:50:50|46321.5|46281.5|46331.5|46291.5|46331.5|46291.5|46321.5|46281.5|1
1649213460000|2022-04-06 02:51:00|46334.8|46294.8|46334.8|46294.8|46334.8|46294.8|46334.8|46294.8|0
1649213470000|2022-04-06 02:51:10|46331.5|46291.5|46331.5|46291.5|46331.5|46291.5|46331.5|46291.5|0
1649213480000|2022-04-06 02:51:20|46329.8|46289.8|46324.8|46284.8|46329.8|46289.8|46324.8|46284.8|0
1649213490000|2022-04-06 02:51:30|46321.5|46281.5|46321.5|46281.5|46324.8|46284.8|46321.5|46281.5|0
1649213500000|2022-04-06 02:51:40|46324.8|46284.8|46324.8|46284.8|46324.8|46284.8|46321.5|46281.5|0
1649213510000|2022-04-06 02:51:50|46321.5|46281.5|46321.5|46281.5|46321.5|46281.5|46321.5|46281.5|0
1649213520000|2022-04-06 02:52:00|46324.8|46284.8|46324.8|46284.8|46329.8|46289.8|46324.8|46284.8|0
1649213540000|2022-04-06 02:52:20|46321.5|46281.5|46321.5|46281.5|46321.5|46281.5|46321.5|46281.5|0
1649213550000|2022-04-06 02:52:30|46328.2|46288.2|46341.5|46301.5|46341.5|46301.5|46324.8|46284.8|3
1649213560000|2022-04-06 02:52:40|46343.1|46303.1|46344.8|46304.8|46344.8|46304.8|46343.1|46303.1|1
1649213570000|2022-04-06 02:52:50|46349.8|46309.8|46351.5|46311.5|46351.5|46311.5|46349.8|46309.8|9
1649213580000|2022-04-06 02:53:00|46349.8|46309.8|46349.8|46309.8|46349.8|46309.8|46349.8|46309.8|0
1649213590000|2022-04-06 02:53:10|46346.5|46306.5|46354.8|46314.8|46354.8|46314.8|46346.5|46306.5|0
1649213600000|2022-04-06 02:53:20|46341.5|46301.5|46341.5|46301.5|46341.5|46301.5|46341.5|46301.5|1
1649213620000|2022-04-06 02:53:40|46339.8|46299.8|46339.8|46299.8|46339.8|46299.8|46339.8|46299.8|0
1649213630000|2022-04-06 02:53:50|46338.1|46298.1|46333.1|46293.1|46338.1|46298.1|46333.1|46293.1|0
1649213640000|2022-04-06 02:54:00|46329.8|46289.8|46338.1|46298.1|46338.1|46298.1|46329.8|46289.8|1
1649213650000|2022-04-06 02:54:10|46341.5|46301.5|46341.5|46301.5|46341.5|46301.5|46341.5|46301.5|0
1649213660000|2022-04-06 02:54:20|46339.8|46299.8|46338.1|46298.1|46339.8|46299.8|46338.1|46298.1|0
1649213670000|2022-04-06 02:54:30|46334.8|46294.8|46341.4|46301.4|46341.4|46301.4|46334.8|46294.8|1
1649213690000|2022-04-06 02:54:50|46338.1|46298.1|46338.1|46298.1|46338.1|46298.1|46338.1|46298.1|1
1649213700000|2022-04-06 02:55:00|46339.8|46299.8|46338.1|46298.1|46339.8|46299.8|46338.1|46298.1|0
1649213750000|2022-04-06 02:55:50|46334.8|46294.8|46334.8|46294.8|46334.8|46294.8|46334.8|46294.8|1
1649213760000|2022-04-06 02:56:00|46338.1|46298.1|46331.4|46291.4|46338.1|46298.1|46331.4|46291.4|0
1649213770000|2022-04-06 02:56:10|46334.8|46294.8|46338.1|46298.1|46338.1|46298.1|46334.8|46294.8|0
1649213780000|2022-04-06 02:56:20|46339.8|46299.8|46339.8|46299.8|46339.8|46299.8|46339.8|46299.8|0
1649213800000|2022-04-06 02:56:40|46336.4|46296.4|46341.4|46301.4|46341.4|46301.4|46331.4|46291.4|4
1649213810000|2022-04-06 02:56:50|46339.8|46299.8|46339.8|46299.8|46339.8|46299.8|46339.8|46299.8|0
1649213840000|2022-04-06 02:57:20|46334.8|46294.8|46331.4|46291.4|46334.8|46294.8|46331.4|46291.4|2
1649213850000|2022-04-06 02:57:30|46329.8|46289.8|46328.1|46288.1|46329.8|46289.8|46328.1|46288.1|0
1649213860000|2022-04-06 02:57:40|46326.5|46286.5|46328.1|46288.1|46328.1|46288.1|46326.5|46286.5|1
1649213880000|2022-04-06 02:58:00|46324.8|46284.8|46324.8|46284.8|46324.8|46284.8|46324.8|46284.8|0
1649213890000|2022-04-06 02:58:10|46329.8|46289.8|46324.8|46284.8|46329.8|46289.8|46324.8|46284.8|1
1649213900000|2022-04-06 02:58:20|46319.8|46279.8|46319.8|46279.8|46319.8|46279.8|46319.8|46279.8|0
1649213940000|2022-04-06 02:59:00|46323.1|46283.1|46324.8|46284.8|46324.8|46284.8|46323.1|46283.1|1
1649213960000|2022-04-06 02:59:20|46328.1|46288.1|46331.4|46291.4|46331.4|46291.4|46328.1|46288.1|0
1649213980000|2022-04-06 02:59:40|46334.8|46294.8|46331.4|46291.4|46334.8|46294.8|46331.4|46291.4|0
1649213990000|2022-04-06 02:59:50|46333.1|46293.1|46331.4|46291.4|46333.1|46293.1|46331.4|46291.4|0
1649214010000|2022-04-06 03:00:10|46329.7|46289.7|46329.7|46289.7|46329.7|46289.7|46329.7|46289.7|0
1649214020000|2022-04-06 03:00:20|46324.7|46284.7|46331.4|46291.4|46331.4|46291.4|46324.7|46284.7|1
1649214040000|2022-04-06 03:00:40|46333|46293|46338.1|46298.1|46338.1|46298.1|46333|46293|0
1649214060000|2022-04-06 03:01:00|46334.7|46294.7|46351.4|46311.4|46358.1|46318.1|46334.7|46294.7|2
1649214070000|2022-04-06 03:01:10|46354.7|46314.7|46354.7|46314.7|46354.7|46314.7|46354.7|46314.7|0
1649214080000|2022-04-06 03:01:20|46349.7|46309.7|46349.7|46309.7|46349.7|46309.7|46349.7|46309.7|0
1649214120000|2022-04-06 03:02:00|46351.4|46311.4|46351.4|46311.4|46354.7|46314.7|46351.4|46311.4|0
1649214130000|2022-04-06 03:02:10|46354.7|46314.7|46351.4|46311.4|46354.7|46314.7|46351.4|46311.4|0
1649214140000|2022-04-06 03:02:20|46354.7|46314.7|46354.7|46314.7|46358.1|46318.1|46354.7|46314.7|1
1649214160000|2022-04-06 03:02:40|46349.7|46309.7|46349.7|46309.7|46349.7|46309.7|46349.7|46309.7|0
1649214170000|2022-04-06 03:02:50|46351.4|46311.4|46351.4|46311.4|46351.4|46311.4|46348.1|46308.1|1
1649214180000|2022-04-06 03:03:00|46354.7|46314.7|46358.1|46318.1|46358.1|46318.1|46354.7|46314.7|0
1649214220000|2022-04-06 03:03:40|46354.7|46314.7|46354.7|46314.7|46354.7|46314.7|46354.7|46314.7|0
1649214280000|2022-04-06 03:04:40|46356.4|46316.4|46354.7|46314.7|46359.7|46319.7|46354.7|46314.7|0
1649214290000|2022-04-06 03:04:50|46356.4|46316.4|46358.1|46318.1|46363.1|46323.1|46356.4|46316.4|6
1649214300000|2022-04-06 03:05:00|46359.7|46319.7|46361.4|46321.4|46366.4|46326.4|46358.1|46318.1|2
1649214340000|2022-04-06 03:05:40|46358|46318|46359.7|46319.7|46359.7|46319.7|46358|46318|0
1649214350000|2022-04-06 03:05:50|46358|46318|46358|46318|46358|46318|46358|46318|0
1649214370000|2022-04-06 03:06:10|46354.7|46314.7|46354.7|46314.7|46358|46318|46354.7|46314.7|0
1649214380000|2022-04-06 03:06:20|46358|46318|46351.3|46311.3|46358|46318|46351.3|46311.3|0
1649214390000|2022-04-06 03:06:30|46354.7|46314.7|46354.7|46314.7|46354.7|46314.7|46354.7|46314.7|0
1649214400000|2022-04-06 03:06:40|46358|46318|46361.3|46321.3|46361.3|46321.3|46358|46318|0
1649214420000|2022-04-06 03:07:00|46359.7|46319.7|46361.3|46321.3|46361.3|46321.3|46359.7|46319.7|0
1649214440000|2022-04-06 03:07:20|46359.7|46319.7|46359.7|46319.7|46361.3|46321.3|46359.7|46319.7|0
1649214450000|2022-04-06 03:07:30|46361.3|46321.3|46361.3|46321.3|46361.3|46321.3|46361.3|46321.3|0
1649214520000|2022-04-06 03:08:40|46366.3|46326.3|46361.3|46321.3|46366.3|46326.3|46361.3|46321.3|0
1649214530000|2022-04-06 03:08:50|46359.7|46319.7|46359.7|46319.7|46359.7|46319.7|46359.7|46319.7|0
1649214540000|2022-04-06 03:09:00|46361.3|46321.3|46361.3|46321.3|46361.3|46321.3|46359.7|46319.7|0
1649214590000|2022-04-06 03:09:50|46364.7|46324.7|46364.7|46324.7|46364.7|46324.7|46364.7|46324.7|0
1649214620000|2022-04-06 03:10:20|46366.3|46326.3|46366.3|46326.3|46366.3|46326.3|46366.3|46326.3|0
1649214630000|2022-04-06 03:10:30|46369.7|46329.7|46369.7|46329.7|46369.7|46329.7|46369.7|46329.7|0
1649214640000|2022-04-06 03:10:40|46371.3|46331.3|46371.3|46331.3|46374.7|46334.7|46369.7|46329.7|4
1649214720000|2022-04-06 03:12:00|46364.6|46324.6|46364.6|46324.6|46364.6|46324.6|46364.6|46324.6|1
1649214730000|2022-04-06 03:12:10|46371.3|46331.3|46369.6|46329.6|46371.3|46331.3|46362.9|46322.9|1
1649214740000|2022-04-06 03:12:20|46371.3|46331.3|46378|46338|46379.6|46339.6|46371.3|46331.3|4
1649214750000|2022-04-06 03:12:30|46379.6|46339.6|46379.6|46339.6|46379.6|46339.6|46379.6|46339.6|1
1649214770000|2022-04-06 03:12:50|46378|46338|46374.6|46334.6|46378|46338|46374.6|46334.6|6
1649214780000|2022-04-06 03:13:00|46371.3|46331.3|46364.6|46324.6|46371.3|46331.3|46364.6|46324.6|0
1649214800000|2022-04-06 03:13:20|||||||||1
1649214830000|2022-04-06 03:13:50|46361.3|46321.3|46361.3|46321.3|46361.3|46321.3|46361.3|46321.3|0
1649214850000|2022-04-06 03:14:10|46364.6|46324.6|46364.6|46324.6|46364.6|46324.6|46364.6|46324.6|0
1649214880000|2022-04-06 03:14:40|46371.3|46331.3|46369.6|46329.6|46371.3|46331.3|46369.6|46329.6|0
1649214900000|2022-04-06 03:15:00|46371.3|46331.3|46381.3|46341.3|46381.3|46341.3|46371.3|46331.3|1
1649214960000|2022-04-06 03:16:00|46379.6|46339.6|46379.6|46339.6|46379.6|46339.6|46379.6|46339.6|0
1649214970000|2022-04-06 03:16:10|46378|46338|46378|46338|46378|46338|46378|46338|0
1649214990000|2022-04-06 03:16:30|46377.9|46337.9|46377.9|46337.9|46377.9|46337.9|46374.6|46334.6|0
1649215060000|2022-04-06 03:17:40|46382.9|46342.9|46387.9|46347.9|46387.9|46347.9|46382.9|46342.9|1
1649215070000|2022-04-06 03:17:50|46409.6|46369.6|46409.6|46369.6|46409.6|46369.6|46409.6|46369.6|4
1649215080000|2022-04-06 03:18:00|46407.9|46367.9|46407.9|46367.9|46407.9|46367.9|46407.9|46367.9|1
1649215110000|2022-04-06 03:18:30|46397.9|46357.9|46397.9|46357.9|46397.9|46357.9|46397.9|46357.9|1
1649215140000|2022-04-06 03:19:00|46399.6|46359.6|46397.9|46357.9|46399.6|46359.6|46397.9|46357.9|0
1649215150000|2022-04-06 03:19:10|46399.6|46359.6|46407.9|46367.9|46407.9|46367.9|46399.6|46359.6|0
1649215160000|2022-04-06 03:19:20|||||||||11
1649215180000|2022-04-06 03:19:40|46409.6|46369.6|46409.6|46369.6|46409.6|46369.6|46409.6|46369.6|0
1649215190000|2022-04-06 03:19:50|46417.9|46377.9|46417.9|46377.9|46417.9|46377.9|46417.9|46377.9|16
1649215200000|2022-04-06 03:20:00|46419.6|46379.6|46417.9|46377.9|46419.6|46379.6|46416.3|46376.3|0
1649215210000|2022-04-06 03:20:10|46412.9|46372.9|46412.9|46372.9|46412.9|46372.9|46412.9|46372.9|0
1649215220000|2022-04-06 03:20:20|46416.3|46376.3|46417.9|46377.9|46417.9|46377.9|46416.3|46376.3|1
1649215240000|2022-04-06 03:20:40|||||||||1
1649215280000|2022-04-06 03:21:20|46431.2|46391.2|46427.9|46387.9|46431.2|46391.2|46424.6|46384.6|1
1649215290000|2022-04-06 03:21:30|46419.6|46379.6|46419.6|46379.6|46419.6|46379.6|46419.6|46379.6|0
1649215310000|2022-04-06 03:21:50|46412.9|46372.9|46417.9|46377.9|46417.9|46377.9|46412.9|46372.9|1
1649215320000|2022-04-06 03:22:00|46416.3|46376.3|46412.9|46372.9|46419.6|46379.6|46412.9|46372.9|1
1649215330000|2022-04-06 03:22:10|46409.6|46369.6|46424.6|46384.6|46424.6|46384.6|46409.6|46369.6|2
1649215340000|2022-04-06 03:22:20|46427.9|46387.9|46427.9|46387.9|46427.9|46387.9|46427.9|46387.9|0
1649215380000|2022-04-06 03:23:00|46429.5|46389.5|46434.5|46394.5|46437.9|46397.9|46429.5|46389.5|0
1649215390000|2022-04-06 03:23:10|46429.5|46389.5|46432.9|46392.9|46432.9|46392.9|46429.5|46389.5|0
1649215410000|2022-04-06 03:23:30|46434.5|46394.5|46434.5|46394.5|46434.5|46394.5|46434.5|46394.5|0
1649215420000|2022-04-06 03:23:40|46437.9|46397.9|46437.9|46397.9|46437.9|46397.9|46437.9|46397.9|0
1649215460000|2022-04-06 03:24:20|46434.5|46394.5|46437.9|46397.9|46437.9|46397.9|46434.5|46394.5|0
1649215470000|2022-04-06 03:24:30|46436.2|46396.2|46436.2|46396.2|46436.2|46396.2|46431.2|46391.2|0
1649215480000|2022-04-06 03:24:40|46427.9|46387.9|46437.9|46397.9|46437.9|46397.9|46427.9|46387.9|1
1649215490000|2022-04-06 03:24:50|46431.2|46391.2|46429.5|46389.5|46431.2|46391.2|46429.5|46389.5|0
1649215500000|2022-04-06 03:25:00|46431.2|46391.2|46429.5|46389.5|46431.2|46391.2|46429.5|46389.5|0
1649215510000|2022-04-06 03:25:10|46427.9|46387.9|46427.9|46387.9|46427.9|46387.9|46427.9|46387.9|0
1649215520000|2022-04-06 03:25:20|46421.2|46381.2|46421.2|46381.2|46421.2|46381.2|46421.2|46381.2|0
1649215560000|2022-04-06 03:26:00|46419.5|46379.5|46424.5|46384.5|46424.5|46384.5|46417.9|46377.9|1
1649215580000|2022-04-06 03:26:20|46421.2|46381.2|46421.2|46381.2|46421.2|46381.2|46421.2|46381.2|0
1649215620000|2022-04-06 03:27:00|46427.9|46387.9|46427.9|46387.9|46427.9|46387.9|46427.9|46387.9|0
1649215630000|2022-04-06 03:27:10|46424.5|46384.5|46424.5|46384.5|46424.5|46384.5|46424.5|46384.5|0
1649215640000|2022-04-06 03:27:20|46429.5|46389.5|46427.9|46387.9|46429.5|46389.5|46424.5|46384.5|0
1649215650000|2022-04-06 03:27:30|46429.5|46389.5|46427.9|46387.9|46429.5|46389.5|46427.9|46387.9|0
1649215660000|2022-04-06 03:27:40|46429.5|46389.5|46427.9|46387.9|46429.5|46389.5|46427.9|46387.9|0
1649215680000|2022-04-06 03:28:00|46429.5|46389.5|46437.8|46397.8|46437.9|46397.9|46427.9|46387.9|0
1649215690000|2022-04-06 03:28:10|46434.5|46394.5|46434.5|46394.5|46434.5|46394.5|46434.5|46394.5|1
1649215700000|2022-04-06 03:28:20|46437.8|46397.8|46437.8|46397.8|46437.8|46397.8|46437.8|46397.8|0
1649215720000|2022-04-06 03:28:40|46432.8|46392.8|46427.8|46387.8|46432.8|46392.8|46427.8|46387.8|0
1649215730000|2022-04-06 03:28:50|46422.8|46382.8|46422.8|46382.8|46422.8|46382.8|46422.8|46382.8|0
1649215740000|2022-04-06 03:29:00|46426.2|46386.2|46427.8|46387.8|46427.8|46387.8|46422.8|46382.8|0
1649215770000|2022-04-06 03:29:30|46424.5|46384.5|46407.8|46367.8|46424.5|46384.5|46407.8|46367.8|0
1649215780000|2022-04-06 03:29:40|46406.2|46366.2|46407.8|46367.8|46407.8|46367.8|46406.2|46366.2|1
1649215830000|2022-04-06 03:30:30|46411.2|46371.2|46412.8|46372.8|46412.8|46372.8|46411.2|46371.2|0
1649215840000|2022-04-06 03:30:40|46416.2|46376.2|46416.2|46376.2|46416.2|46376.2|46416.2|46376.2|0
1649215890000|2022-04-06 03:31:30|46407.8|46367.8|46407.8|46367.8|46407.8|46367.8|46407.8|46367.8|0
1649215900000|2022-04-06 03:31:40|46404.5|46364.5|46407.8|46367.8|46407.8|46367.8|46404.5|46364.5|0
1649215920000|2022-04-06 03:32:00|||||||||1
1649215930000|2022-04-06 03:32:10|46409.5|46369.5|46409.5|46369.5|46409.5|46369.5|46409.5|46369.5|0
1649215970000|2022-04-06 03:32:50|46407.8|46367.8|46409.5|46369.5|46409.5|46369.5|46406.2|46366.2|2
1649215980000|2022-04-06 03:33:00|46417.8|46377.8|46417.8|46377.8|46417.8|46377.8|46417.8|46377.8|1
1649215990000|2022-04-06 03:33:10|46422.8|46382.8|46419.5|46379.5|46422.8|46382.8|46419.5|46379.5|0
1649216040000|2022-04-06 03:34:00|46419.4|46379.4|46419.4|46379.4|46419.4|46379.4|46419.4|46379.4|0
1649216080000|2022-04-06 03:34:40|46427.8|46387.8|46427.8|46387.8|46427.8|46387.8|46427.8|46387.8|1
1649216100000|2022-04-06 03:35:00|46429.4|46389.4|46429.4|46389.4|46429.4|46389.4|46429.4|46389.4|0
1649216150000|2022-04-06 03:35:50|46427.8|46387.8|46427.8|46387.8|46427.8|46387.8|46427.8|46387.8|2
1649216180000|2022-04-06 03:36:20|46429.4|46389.4|46429.4|46389.4|46429.4|46389.4|46429.4|46389.4|0
1649216220000|2022-04-06 03:37:00|46431.1|46391.1|46432.8|46392.8|46434.4|46394.4|46431.1|46391.1|0
1649216230000|2022-04-06 03:37:10|46431.1|46391.1|46429.4|46389.4|46434.4|46394.4|46429.4|46389.4|0
1649216250000|2022-04-06 03:37:30|46432.8|46392.8|46432.8|46392.8|46432.8|46392.8|46432.8|46392.8|2
1649216260000|2022-04-06 03:37:40|46429.4|46389.4|46429.4|46389.4|46429.4|46389.4|46429.4|46389.4|0
1649216290000|2022-04-06 03:38:10|46419.4|46379.4|46419.4|46379.4|46419.4|46379.4|46419.4|46379.4|1
1649216350000|2022-04-06 03:39:10|46417.8|46377.8|46416.1|46376.1|46417.8|46377.8|46416.1|46376.1|2
1649216360000|2022-04-06 03:39:20|46417.8|46377.8|46417.8|46377.8|46417.8|46377.8|46417.8|46377.8|1
1649216380000|2022-04-06 03:39:40|46417.7|46377.7|46417.7|46377.7|46417.7|46377.7|46417.7|46377.7|0
1649216390000|2022-04-06 03:39:50|46421.1|46381.1|46421.1|46381.1|46421.1|46381.1|46421.1|46381.1|1
1649216400000|2022-04-06 03:40:00|46421|46381|46421|46381|46421|46381|46421|46381|0
1649216590000|2022-04-06 03:43:10|46419.4|46379.4|46421|46381|46421|46381|46419.4|46379.4|0
1649216890000|2022-04-06 03:48:10|46431|46391|46431|46391|46431|46391|46431|46391|0
1649216980000|2022-04-06 03:49:40|46429.3|46389.3|46429.3|46389.3|46429.3|46389.3|46429.3|46389.3|0
1649217100000|2022-04-06 03:51:40|46430.9|46390.9|46430.9|46390.9|46430.9|46390.9|46430.9|46390.9|1
1649217190000|2022-04-06 03:53:10|46429.3|46389.3|46429.3|46389.3|46429.3|46389.3|46429.3|46389.3|0
1649217280000|2022-04-06 03:54:40|46420.9|46380.9|46420.9|46380.9|46420.9|46380.9|46420.9|46380.9|2
1649217290000|2022-04-06 03:54:50|46419.3|46379.3|46419.3|46379.3|46419.3|46379.3|46419.3|46379.3|0
1649217310000|2022-04-06 03:55:10|46429.3|46389.3|46424.3|46384.3|46429.3|46389.3|46424.3|46384.3|1
1649217320000|2022-04-06 03:55:20|46420.9|46380.9|46424.3|46384.3|46427.6|46387.6|46420.9|46380.9|0
1649217330000|2022-04-06 03:55:30|46429.3|46389.3|46429.3|46389.3|46429.3|46389.3|46427.6|46387.6|0
1649217340000|2022-04-06 03:55:40|46430.9|46390.9|46430.9|46390.9|46430.9|46390.9|46429.3|46389.3|0
1649217360000|2022-04-06 03:56:00|46427.6|46387.6|46429.3|46389.3|46429.3|46389.3|46427.6|46387.6|0
1649217370000|2022-04-06 03:56:10|46430.9|46390.9|46430.9|46390.9|46430.9|46390.9|46430.9|46390.9|0
1649217400000|2022-04-06 03:56:40|46429.3|46389.3|46429.3|46389.3|46429.3|46389.3|46429.3|46389.3|0
1649217420000|2022-04-06 03:57:00|46429.2|46389.2|46430.9|46390.9|46430.9|46390.9|46429.2|46389.2|2
1649217480000|2022-04-06 03:58:00|46429.2|46389.2|46420.9|46380.9|46429.2|46389.2|46420.9|46380.9|0
1649217590000|2022-04-06 03:59:50|46427.6|46387.6|46427.6|46387.6|46427.6|46387.6|46427.6|46387.6|0
1649217600000|2022-04-06 04:00:00|46424.2|46384.2|46424.2|46384.2|46424.2|46384.2|46424.2|46384.2|0
1649217640000|2022-04-06 04:00:40|46430.9|46390.9|46430.9|46390.9|46430.9|46390.9|46430.9|46390.9|0
1649217710000|2022-04-06 04:01:50|46429.2|46389.2|46430.9|46390.9|46430.9|46390.9|46429.2|46389.2|0
1649217730000|2022-04-06 04:02:10|46429.2|46389.2|46430.9|46390.9|46430.9|46390.9|46429.2|46389.2|1
1649217750000|2022-04-06 04:02:30|46425.9|46385.9|46429.2|46389.2|46429.2|46389.2|46425.9|46385.9|0
1649217760000|2022-04-06 04:02:40|46417.5|46377.5|46417.5|46377.5|46417.5|46377.5|46417.5|46377.5|0
1649217780000|2022-04-06 04:03:00|46419.2|46379.2|46419.2|46379.2|46419.2|46379.2|46419.2|46379.2|0
1649217800000|2022-04-06 04:03:20|46420.8|46380.8|46420.8|46380.8|46420.8|46380.8|46420.8|46380.8|0
1649217810000|2022-04-06 04:03:30|46419.2|46379.2|46419.2|46379.2|46419.2|46379.2|46419.2|46379.2|0
1649217830000|2022-04-06 04:03:50|46414.2|46374.2|46419.2|46379.2|46419.2|46379.2|46414.2|46374.2|0
1649217860000|2022-04-06 04:04:20|46425.8|46385.8|46425.8|46385.8|46425.8|46385.8|46425.8|46385.8|5
1649217890000|2022-04-06 04:04:50|46422.5|46382.5|46425.8|46385.8|46425.8|46385.8|46420.8|46380.8|0
1649217910000|2022-04-06 04:05:10|46424.2|46384.2|46420.8|46380.8|46424.2|46384.2|46420.8|46380.8|0
1649217920000|2022-04-06 04:05:20|46425.8|46385.8|46425.8|46385.8|46425.8|46385.8|46425.8|46385.8|2
1649218020000|2022-04-06 04:07:00|46427.5|46387.5|46430.8|46390.8|46430.8|46390.8|46427.5|46387.5|0
1649218030000|2022-04-06 04:07:10|46429.2|46389.2|46429.2|46389.2|46429.2|46389.2|46429.2|46389.2|0
1649218040000|2022-04-06 04:07:20|46427.5|46387.5|46425.8|46385.8|46427.5|46387.5|46425.8|46385.8|0
1649218070000|2022-04-06 04:07:50|46427.5|46387.5|46430.8|46390.8|46430.8|46390.8|46427.5|46387.5|0
1649218080000|2022-04-06 04:08:00|46429.2|46389.2|46430.8|46390.8|46430.8|46390.8|46429.2|46389.2|0
1649218110000|2022-04-06 04:08:30|46425.8|46385.8|46429.1|46389.1|46429.1|46389.1|46425.8|46385.8|0
1649218140000|2022-04-06 04:09:00|46430.8|46390.8|46430.8|46390.8|46430.8|46390.8|46430.8|46390.8|0
1649218170000|2022-04-06 04:09:30|||||||||1
1649218190000|2022-04-06 04:09:50|46424.1|46384.1|46430.8|46390.8|46430.8|46390.8|46420.8|46380.8|0
1649218220000|2022-04-06 04:10:20|46424.1|46384.1|46425.8|46385.8|46430.8|46390.8|46424.1|46384.1|0
1649218250000|2022-04-06 04:10:50|46430.8|46390.8|46430.8|46390.8|46430.8|46390.8|46430.8|46390.8|0
1649218320000|2022-04-06 04:12:00|46435.8|46395.8|46435.8|46395.8|46435.8|46395.8|46435.8|46395.8|0
1649218330000|2022-04-06 04:12:10|46434.1|46394.1|46435.8|46395.8|46435.8|46395.8|46430.8|46390.8|0
1649218360000|2022-04-06 04:12:40|46430.8|46390.8|46430.8|46390.8|46430.8|46390.8|46430.8|46390.8|0
1649218440000|2022-04-06 04:14:00|46432.4|46392.4|46435.8|46395.8|46435.8|46395.8|46432.4|46392.4|0
1649218450000|2022-04-06 04:14:10|46435.7|46395.7|46435.7|46395.7|46435.7|46395.7|46435.7|46395.7|0
1649218470000|2022-04-06 04:14:30|46434.1|46394.1|46434.1|46394.1|46435.7|46395.7|46430.7|46390.7|0
1649218480000|2022-04-06 04:14:40|46430.7|46390.7|46430.7|46390.7|46430.7|46390.7|46430.7|46390.7|0
1649218500000|2022-04-06 04:15:00|46435.7|46395.7|46440.7|46400.7|46440.7|46400.7|46435.7|46395.7|0
1649218530000|2022-04-06 04:15:30|46439.1|46399.1|46440.7|46400.7|46440.7|46400.7|46439.1|46399.1|0
1649218550000|2022-04-06 04:15:50|46435.7|46395.7|46434.1|46394.1|46435.7|46395.7|46430.7|46390.7|0
1649218560000|2022-04-06 04:16:00|46430.7|46390.7|46434.1|46394.1|46434.1|46394.1|46430.7|46390.7|0
1649218570000|2022-04-06 04:16:10|46430.7|46390.7|46430.7|46390.7|46430.7|46390.7|46430.7|46390.7|0
1649218620000|2022-04-06 04:17:00|46434.1|46394.1|46430.7|46390.7|46434.1|46394.1|46430.7|46390.7|0
1649218650000|2022-04-06 04:17:30|46432.4|46392.4|46432.4|46392.4|46435.7|46395.7|46430.7|46390.7|0
1649218660000|2022-04-06 04:17:40|46435.7|46395.7|46430.7|46390.7|46435.7|46395.7|46430.7|46390.7|0
1649218680000|2022-04-06 04:18:00|46432.4|46392.4|46435.7|46395.7|46435.7|46395.7|46432.4|46392.4|0
1649218690000|2022-04-06 04:18:10|46434.1|46394.1|46430.7|46390.7|46434.1|46394.1|46430.7|46390.7|0
1649218800000|2022-04-06 04:20:00|46429|46389|46420.7|46380.7|46429|46389|46420.7|46380.7|2
1649218810000|2022-04-06 04:20:10|46419|46379|46419|46379|46419|46379|46419|46379|0
1649218920000|2022-04-06 04:22:00|46422.4|46382.4|46422.4|46382.4|46422.4|46382.4|46422.4|46382.4|0
1649218930000|2022-04-06 04:22:10|46429|46389|46425.7|46385.7|46429|46389|46424|46384|1
1649218950000|2022-04-06 04:22:30|46429|46389|46429|46389|46429|46389|46429|46389|0
1649218980000|2022-04-06 04:23:00|46424|46384|46424|46384|46424|46384|46424|46384|0
1649218990000|2022-04-06 04:23:10|46425.7|46385.7|46429|46389|46429|46389|46425.7|46385.7|0
1649219000000|2022-04-06 04:23:20|46424|46384|46424|46384|46424|46384|46424|46384|0
1649219040000|2022-04-06 04:24:00|46420.7|46380.7|46420.7|46380.7|46420.7|46380.7|46420.7|46380.7|2
1649219060000|2022-04-06 04:24:20|46419|46379|46424|46384|46424|46384|46419|46379|0
1649219120000|2022-04-06 04:25:20|46420.7|46380.7|46420.7|46380.7|46420.7|46380.7|46420.7|46380.7|0
1649219130000|2022-04-06 04:25:30|46420.6|46380.6|46425.6|46385.6|46425.6|46385.6|46420.6|46380.6|0
1649219140000|2022-04-06 04:25:40|46429|46389|46424|46384|46429|46389|46424|46384|0
1649219150000|2022-04-06 04:25:50|46422.3|46382.3|46420.6|46380.6|46422.3|46382.3|46419|46379|0
1649219160000|2022-04-06 04:26:00|46424|46384|46424|46384|46424|46384|46424|46384|0
1649219200000|2022-04-06 04:26:40|46427.3|46387.3|46424|46384|46427.3|46387.3|46424|46384|0
1649219220000|2022-04-06 04:27:00|46425.6|46385.6|46424|46384|46429|46389|46424|46384|0
1649219230000|2022-04-06 04:27:10|46429|46389|46429|46389|46429|46389|46429|46389|0
1649219240000|2022-04-06 04:27:20|46424|46384|46427.3|46387.3|46429|46389|46424|46384|0
1649219250000|2022-04-06 04:27:30|46424|46384|46424|46384|46424|46384|46424|46384|0
1649219260000|2022-04-06 04:27:40|46429|46389|46429|46389|46429|46389|46429|46389|0
1649219310000|2022-04-06 04:28:30|46430.6|46390.6|46430.6|46390.6|46430.6|46390.6|46430.6|46390.6|1
1649219330000|2022-04-06 04:28:50|46429|46389|46425.6|46385.6|46429|46389|46425.6|46385.6|0
1649219340000|2022-04-06 04:29:00|46424|46384|46424|46384|46424|46384|46420.6|46380.6|1
1649219420000|2022-04-06 04:30:20|46420.6|46380.6|46420.6|46380.6|46420.6|46380.6|46420.6|46380.6|0
1649219510000|2022-04-06 04:31:50|||||||||1
1649219520000|2022-04-06 04:32:00|46418.9|46378.9|46417.3|46377.3|46418.9|46378.9|46417.3|46377.3|0
1649219530000|2022-04-06 04:32:10|46415.6|46375.6|46418.9|46378.9|46420.6|46380.6|46415.6|46375.6|0
1649219570000|2022-04-06 04:32:50|46420.6|46380.6|46420.6|46380.6|46420.6|46380.6|46420.6|46380.6|0
1649219580000|2022-04-06 04:33:00|46428.9|46388.9|46423.9|46383.9|46428.9|46388.9|46423.9|46383.9|0
1649219630000|2022-04-06 04:33:50|46428.9|46388.9|46428.9|46388.9|46428.9|46388.9|46428.9|46388.9|0
1649219640000|2022-04-06 04:34:00|46427.3|46387.3|46430.6|46390.6|46430.6|46390.6|46427.3|46387.3|0
1649219650000|2022-04-06 04:34:10|46428.9|46388.9|46428.9|46388.9|46428.9|46388.9|46428.9|46388.9|0
1649219910000|2022-04-06 04:38:30|46423.9|46383.9|46428.9|46388.9|46428.9|46388.9|46423.9|46383.9|0
1649219930000|2022-04-06 04:38:50|46430.5|46390.5|46430.5|46390.5|46430.5|46390.5|46430.5|46390.5|0
1649220020000|2022-04-06 04:40:20|46433.9|46393.9|46435.5|46395.5|46435.5|46395.5|46433.9|46393.9|0
1649220030000|2022-04-06 04:40:30|46438.9|46398.9|46438.9|46398.9|46438.9|46398.9|46438.9|46398.9|0
1649220050000|2022-04-06 04:40:50|46440.5|46400.5|46440.5|46400.5|46440.5|46400.5|46440.5|46400.5|0
1649220060000|2022-04-06 04:41:00|46435.5|46395.5|46435.5|46395.5|46435.5|46395.5|46435.5|46395.5|0
1649220070000|2022-04-06 04:41:10|46438.9|46398.9|46438.9|46398.9|46438.9|46398.9|46438.9|46398.9|0
1649220160000|2022-04-06 04:42:40|46438.8|46398.8|46438.8|46398.8|46438.8|46398.8|46438.8|46398.8|0
1649220240000|2022-04-06 04:44:00|46440.5|46400.5|46440.5|46400.5|46440.5|46400.5|46440.5|46400.5|0
1649220390000|2022-04-06 04:46:30|46438.8|46398.8|46438.8|46398.8|46438.8|46398.8|46438.8|46398.8|0
1649220420000|2022-04-06 04:47:00|46442.2|46402.2|46440.5|46400.5|46443.8|46403.8|46440.5|46400.5|1
1649220470000|2022-04-06 04:47:50|46450.5|46410.5|46450.5|46410.5|46450.5|46410.5|46450.5|46410.5|2
1649220490000|2022-04-06 04:48:10|46450.4|46410.4|46450.4|46410.4|46450.4|46410.4|46450.4|46410.4|0
1649220540000|2022-04-06 04:49:00|||||||||1
1649220580000|2022-04-06 04:49:40|46448.8|46408.8|46445.4|46405.4|46448.8|46408.8|46445.4|46405.4|0
1649220600000|2022-04-06 04:50:00|46450.4|46410.4|46450.4|46410.4|46450.4|46410.4|46450.4|46410.4|0
1649220610000|2022-04-06 04:50:10|46448.8|46408.8|46450.4|46410.4|46450.4|46410.4|46448.8|46408.8|1
1649220640000|2022-04-06 04:50:40|||||||||5
1649220660000|2022-04-06 04:51:00|46453.7|46413.7|46453.7|46413.7|46453.7|46413.7|46453.7|46413.7|1
1649220670000|2022-04-06 04:51:10|46457.1|46417.1|46457.1|46417.1|46457.1|46417.1|46457.1|46417.1|1
1649220700000|2022-04-06 04:51:40|46448.7|46408.7|46453.7|46413.7|46453.7|46413.7|46448.7|46408.7|0
1649220710000|2022-04-06 04:51:50|46447.1|46407.1|46443.7|46403.7|46447.1|46407.1|46443.7|46403.7|1
1649220720000|2022-04-06 04:52:00|46450.4|46410.4|46453.7|46413.7|46453.7|46413.7|46445.4|46405.4|1
1649220770000|2022-04-06 04:52:50|46452.1|46412.1|46452.1|46412.1|46452.1|46412.1|46452.1|46412.1|0
1649220780000|2022-04-06 04:53:00|46447.1|46407.1|46447.1|46407.1|46447.1|46407.1|46447.1|46407.1|1
1649220790000|2022-04-06 04:53:10|46450.4|46410.4|46450.4|46410.4|46450.4|46410.4|46450.4|46410.4|0
1649220860000|2022-04-06 04:54:20|46452|46412|46450.4|46410.4|46452|46412|46450.4|46410.4|0
1649220920000|2022-04-06 04:55:20|46452|46412|46450.4|46410.4|46452|46412|46450.4|46410.4|0
1649220930000|2022-04-06 04:55:30|46452|46412|46452|46412|46452|46412|46452|46412|0
1649220960000|2022-04-06 04:56:00|46450.4|46410.4|46450.4|46410.4|46450.4|46410.4|46450.4|46410.4|0
1649220990000|2022-04-06 04:56:30|46447|46407|46447|46407|46447|46407|46447|46407|0
1649221000000|2022-04-06 04:56:40|46450.4|46410.4|46450.4|46410.4|46450.4|46410.4|46447|46407|0
1649221040000|2022-04-06 04:57:20|46447|46407|46447|46407|46447|46407|46447|46407|0
1649221050000|2022-04-06 04:57:30|46450.4|46410.4|46450.4|46410.4|46450.4|46410.4|46450.4|46410.4|0
1649221140000|2022-04-06 04:59:00|46445.4|46405.4|46445.4|46405.4|46445.4|46405.4|46445.4|46405.4|0
1649221150000|2022-04-06 04:59:10|46448.7|46408.7|46450.4|46410.4|46452|46412|46448.7|46408.7|1
1649221180000|2022-04-06 04:59:40|46452|46412|46460.3|46420.3|46460.3|46420.3|46450.3|46410.3|4
1649221190000|2022-04-06 04:59:50|46450.3|46410.3|46450.3|46410.3|46450.3|46410.3|46450.3|46410.3|0
1649221220000|2022-04-06 05:00:20|||||||||1
1649221230000|2022-04-06 05:00:30|46460.3|46420.3|46460.3|46420.3|46460.3|46420.3|46460.3|46420.3|0
1649221240000|2022-04-06 05:00:40|46457|46417|46457|46417|46457|46417|46457|46417|0
1649221270000|2022-04-06 05:01:10|46460.3|46420.3|46460.3|46420.3|46460.3|46420.3|46460.3|46420.3|0
1649221290000|2022-04-06 05:01:30|46457|46417|46453.6|46413.6|46457|46417|46453.6|46413.6|0
1649221340000|2022-04-06 05:02:20|46457|46417|46457|46417|46457|46417|46457|46417|0
1649221350000|2022-04-06 05:02:30|46460.3|46420.3|46460.3|46420.3|46460.3|46420.3|46460.3|46420.3|0
1649221360000|2022-04-06 05:02:40|46458.7|46418.7|46458.7|46418.7|46458.7|46418.7|46458.7|46418.7|0
1649221370000|2022-04-06 05:02:50|46460.3|46420.3|46460.3|46420.3|46460.3|46420.3|46460.3|46420.3|1
1649221410000|2022-04-06 05:03:30|46458.7|46418.7|46458.7|46418.7|46458.7|46418.7|46458.7|46418.7|0
1649221440000|2022-04-06 05:04:00|46460.3|46420.3|46460.3|46420.3|46460.3|46420.3|46460.3|46420.3|1
1649221510000|2022-04-06 05:05:10|46461.9|46421.9|46460.3|46420.3|46461.9|46421.9|46460.3|46420.3|0
1649221530000|2022-04-06 05:05:30|46461.9|46421.9|46460.3|46420.3|46461.9|46421.9|46460.3|46420.3|1
1649221540000|2022-04-06 05:05:40|46458.6|46418.6|46460.3|46420.3|46460.3|46420.3|46458.6|46418.6|1
1649221620000|2022-04-06 05:07:00|46451.9|46411.9|46451.9|46411.9|46451.9|46411.9|46451.9|46411.9|0
1649221640000|2022-04-06 05:07:20|46441.9|46401.9|46441.9|46401.9|46441.9|46401.9|46441.9|46401.9|9
1649221650000|2022-04-06 05:07:30|46431.9|46391.9|46440.3|46400.3|46443.6|46403.6|46431.9|46391.9|3
1649221710000|2022-04-06 05:08:30|46441.9|46401.9|46446.9|46406.9|46446.9|46406.9|46441.9|46401.9|0
1649221720000|2022-04-06 05:08:40|46450.3|46410.3|46450.3|46410.3|46450.3|46410.3|46450.3|46410.3|0
1649221740000|2022-04-06 05:09:00|46451.9|46411.9|46450.3|46410.3|46453.6|46413.6|46450.3|46410.3|0
1649221830000|2022-04-06 05:10:30|46451.9|46411.9|46450.3|46410.3|46451.9|46411.9|46450.3|46410.3|0
1649221850000|2022-04-06 05:10:50|46450.2|46410.2|46450.2|46410.2|46450.2|46410.2|46450.2|46410.2|0
1649221870000|2022-04-06 05:11:10|46451.9|46411.9|46450.2|46410.2|46451.9|46411.9|46448.6|46408.6|1
1649221940000|2022-04-06 05:12:20|46448.6|46408.6|46446.9|46406.9|46448.6|46408.6|46446.9|46406.9|0
1649221970000|2022-04-06 05:12:50|46451.9|46411.9|46451.9|46411.9|46451.9|46411.9|46451.9|46411.9|0
1649221980000|2022-04-06 05:13:00|46450.2|46410.2|46450.2|46410.2|46450.2|46410.2|46450.2|46410.2|0
1649221990000|2022-04-06 05:13:10|46443.5|46403.5|46443.5|46403.5|46443.5|46403.5|46441.9|46401.9|0
1649222010000|2022-04-06 05:13:30|46441.9|46401.9|46441.9|46401.9|46441.9|46401.9|46441.9|46401.9|0
1649222020000|2022-04-06 05:13:40|46431.9|46391.9|46430.2|46390.2|46431.9|46391.9|46430.2|46390.2|11
1649222030000|2022-04-06 05:13:50|46431.9|46391.9|46441.9|46401.9|46441.9|46401.9|46431.9|46391.9|0
1649222040000|2022-04-06 05:14:00|46440.2|46400.2|46440.2|46400.2|46440.2|46400.2|46430.2|46390.2|0
1649222060000|2022-04-06 05:14:20|46438.6|46398.6|46436.9|46396.9|46438.6|46398.6|46436.9|46396.9|1
1649222070000|2022-04-06 05:14:30|46440.2|46400.2|46441.9|46401.9|46441.9|46401.9|46440.2|46400.2|0
1649222080000|2022-04-06 05:14:40|46440.2|46400.2|46441.9|46401.9|46441.9|46401.9|46440.2|46400.2|0
1649222090000|2022-04-06 05:14:50|46440.2|46400.2|46440.2|46400.2|46441.9|46401.9|46440.2|46400.2|0
1649222100000|2022-04-06 05:15:00|46441.9|46401.9|46441.9|46401.9|46441.9|46401.9|46441.9|46401.9|2
1649222120000|2022-04-06 05:15:20|46445.2|46405.2|46443.5|46403.5|46446.9|46406.9|46443.5|46403.5|0
1649222130000|2022-04-06 05:15:30|46441.9|46401.9|46441.9|46401.9|46441.9|46401.9|46441.9|46401.9|0
1649222140000|2022-04-06 05:15:40|46450.2|46410.2|46450.2|46410.2|46450.2|46410.2|46450.2|46410.2|1
1649222160000|2022-04-06 05:16:00|46446.9|46406.9|46450.2|46410.2|46450.2|46410.2|46446.9|46406.9|0
1649222180000|2022-04-06 05:16:20|46446.8|46406.8|46446.8|46406.8|46446.8|46406.8|46446.8|46406.8|0
1649222190000|2022-04-06 05:16:30|46450.2|46410.2|46450.2|46410.2|46450.2|46410.2|46450.2|46410.2|0
1649222210000|2022-04-06 05:16:50|46446.8|46406.8|46450.2|46410.2|46450.2|46410.2|46446.8|46406.8|0
1649222220000|2022-04-06 05:17:00|46441.8|46401.8|46445.2|46405.2|46445.2|46405.2|46441.8|46401.8|1
1649222230000|2022-04-06 05:17:10|46441.8|46401.8|46441.8|46401.8|46441.8|46401.8|46441.8|46401.8|0
1649222250000|2022-04-06 05:17:30|46430.2|46390.2|46430.2|46390.2|46430.2|46390.2|46428.5|46388.5|6
1649222260000|2022-04-06 05:17:40|46433.5|46393.5|46435.2|46395.2|46435.2|46395.2|46433.5|46393.5|0
1649222270000|2022-04-06 05:17:50|46450.2|46410.2|46450.2|46410.2|46450.2|46410.2|46450.2|46410.2|1
1649222350000|2022-04-06 05:19:10|46443.5|46403.5|46443.5|46403.5|46443.5|46403.5|46443.5|46403.5|0
1649222360000|2022-04-06 05:19:20|46446.8|46406.8|46450.2|46410.2|46450.2|46410.2|46446.8|46406.8|0
1649222400000|2022-04-06 05:20:00|46448.5|46408.5|46420.2|46380.2|46448.5|46408.5|46420.2|46380.2|18
1649222410000|2022-04-06 05:20:10|46418.5|46378.5|46425.2|46385.2|46425.2|46385.2|46418.5|46378.5|1
1649222430000|2022-04-06 05:20:30|46430.2|46390.2|46430.2|46390.2|46430.2|46390.2|46430.2|46390.2|0
1649222440000|2022-04-06 05:20:40|46433.5|46393.5|46430.2|46390.2|46433.5|46393.5|46430.2|46390.2|0
1649222490000|2022-04-06 05:21:30|46433.5|46393.5|46433.5|46393.5|46433.5|46393.5|46433.5|46393.5|0
1649222500000|2022-04-06 05:21:40|46430.2|46390.2|46430.2|46390.2|46430.2|46390.2|46430.2|46390.2|0
1649222510000|2022-04-06 05:21:50|46433.5|46393.5|46433.5|46393.5|46433.5|46393.5|46433.5|46393.5|0
1649222530000|2022-04-06 05:22:10|46430.2|46390.2|46440.1|46400.1|46440.1|46400.1|46430.1|46390.1|1
1649222560000|2022-04-06 05:22:40|46438.5|46398.5|46438.5|46398.5|46438.5|46398.5|46438.5|46398.5|0
1649222580000|2022-04-06 05:23:00|46430.1|46390.1|46428.5|46388.5|46430.1|46390.1|46428.5|46388.5|0
1649222610000|2022-04-06 05:23:30|46433.5|46393.5|46430.1|46390.1|46433.5|46393.5|46430.1|46390.1|1
1649222680000|2022-04-06 05:24:40|46428.5|46388.5|46430.1|46390.1|46430.1|46390.1|46428.5|46388.5|0
1649222700000|2022-04-06 05:25:00|46433.5|46393.5|46430.1|46390.1|46433.5|46393.5|46430.1|46390.1|0
1649222710000|2022-04-06 05:25:10|46428.5|46388.5|46428.5|46388.5|46428.5|46388.5|46428.5|46388.5|0
1649222730000|2022-04-06 05:25:30|46430.1|46390.1|46430.1|46390.1|46430.1|46390.1|46430.1|46390.1|1
1649222860000|2022-04-06 05:27:40|46428.5|46388.5|46428.5|46388.5|46428.5|46388.5|46428.5|46388.5|0
1649222910000|2022-04-06 05:28:30|46428.4|46388.4|46420.1|46380.1|46428.4|46388.4|46420.1|46380.1|4
1649222920000|2022-04-06 05:28:40|46418.4|46378.4|46418.4|46378.4|46418.4|46378.4|46418.4|46378.4|0
1649222940000|2022-04-06 05:29:00|46423.4|46383.4|46423.4|46383.4|46423.4|46383.4|46421.8|46381.8|2
1649222970000|2022-04-06 05:29:30|46420.1|46380.1|46420.1|46380.1|46420.1|46380.1|46420.1|46380.1|0
1649222980000|2022-04-06 05:29:40|46423.4|46383.4|46430.1|46390.1|46430.1|46390.1|46423.4|46383.4|1
1649223000000|2022-04-06 05:30:00|46435.1|46395.1|46440.1|46400.1|46443.4|46403.4|46435.1|46395.1|0
1649223010000|2022-04-06 05:30:10|46438.4|46398.4|46438.4|46398.4|46438.4|46398.4|46438.4|46398.4|0
1649223020000|2022-04-06 05:30:20|46440.1|46400.1|46443.4|46403.4|46443.4|46403.4|46440.1|46400.1|1
1649223030000|2022-04-06 05:30:30|46448.4|46408.4|46450.1|46410.1|46450.1|46410.1|46448.4|46408.4|0
1649223050000|2022-04-06 05:30:50|46453.4|46413.4|46450.1|46410.1|46453.4|46413.4|46450.1|46410.1|0
1649223060000|2022-04-06 05:31:00|46453.4|46413.4|46475.1|46435.1|46475.1|46435.1|46450.1|46410.1|20
1649223070000|2022-04-06 05:31:10|||||||||2
1649223080000|2022-04-06 05:31:20|46471.8|46431.8|46471.8|46431.8|46471.8|46431.8|46471.8|46431.8|2
1649223090000|2022-04-06 05:31:30|||||||||5
1649223100000|2022-04-06 05:31:40|46475.1|46435.1|46510.1|46470.1|46510.1|46470.1|46475.1|46435.1|17
1649223110000|2022-04-06 05:31:50|46506.8|46466.8|46506.8|46466.8|46506.8|46466.8|46506.8|46466.8|0
1649223120000|2022-04-06 05:32:00|46505.1|46465.1|46476.8|46436.8|46505.1|46465.1|46476.8|46436.8|11
1649223130000|2022-04-06 05:32:10|46480.1|46440.1|46490.1|46450.1|46490.1|46450.1|46480.1|46440.1|0
1649223140000|2022-04-06 05:32:20|46493.5|46453.5|46493.5|46453.5|46503.5|46463.5|46493.5|46453.5|0
1649223150000|2022-04-06 05:32:30|46496.8|46456.8|46500.1|46460.1|46500.1|46460.1|46496.8|46456.8|1
1649223160000|2022-04-06 05:32:40|46496.8|46456.8|46495.1|46455.1|46500.1|46460.1|46495.1|46455.1|0
1649223170000|2022-04-06 05:32:50|46496.8|46456.8|46496.8|46456.8|46496.8|46456.8|46496.8|46456.8|1
1649223190000|2022-04-06 05:33:10|46486.8|46446.8|46486.8|46446.8|46486.8|46446.8|46486.8|46446.8|3
1649223230000|2022-04-06 05:33:50|46488.4|46448.4|46496.8|46456.8|46496.8|46456.8|46488.4|46448.4|0
1649223280000|2022-04-06 05:34:40|46496.7|46456.7|46496.7|46456.7|46496.7|46456.7|46496.7|46456.7|0
1649223310000|2022-04-06 05:35:10|46500.1|46460.1|46505.1|46465.1|46506.7|46466.7|46500.1|46460.1|1
1649223320000|2022-04-06 05:35:20|46501.7|46461.7|46505.1|46465.1|46505.1|46465.1|46501.7|46461.7|0
1649223330000|2022-04-06 05:35:30|46506.7|46466.7|46506.7|46466.7|46506.7|46466.7|46506.7|46466.7|1
1649223350000|2022-04-06 05:35:50|||||||||4
1649223370000|2022-04-06 05:36:10|46508.4|46468.4|46506.7|46466.7|46508.4|46468.4|46506.7|46466.7|1
1649223490000|2022-04-06 05:38:10|46505.1|46465.1|46511.7|46471.7|46511.7|46471.7|46505.1|46465.1|2
1649223510000|2022-04-06 05:38:30|||||||||1
1649223520000|2022-04-06 05:38:40|46508.4|46468.4|46506.7|46466.7|46508.4|46468.4|46506.7|46466.7|7
1649223550000|2022-04-06 05:39:10|46505.1|46465.1|46506.7|46466.7|46506.7|46466.7|46505.1|46465.1|3
1649223570000|2022-04-06 05:39:30|46510.1|46470.1|46506.7|46466.7|46510.1|46470.1|46506.7|46466.7|0
1649223600000|2022-04-06 05:40:00|||||||||1
1649223610000|2022-04-06 05:40:10|46505.1|46465.1|46506.7|46466.7|46506.7|46466.7|46505.1|46465.1|1
1649223630000|2022-04-06 05:40:30|||||||||1
1649223640000|2022-04-06 05:40:40|46503.3|46463.3|46498.3|46458.3|46503.3|46463.3|46498.3|46458.3|1
1649223650000|2022-04-06 05:40:50|46486.7|46446.7|46486.7|46446.7|46486.7|46446.7|46486.7|46446.7|11
1649223660000|2022-04-06 05:41:00|46490.1|46450.1|46496.7|46456.7|46496.7|46456.7|46486.7|46446.7|1
1649223670000|2022-04-06 05:41:10|46498.3|46458.3|46496.7|46456.7|46498.3|46458.3|46496.7|46456.7|0
1649223680000|2022-04-06 05:41:20|46491.7|46451.7|46488.3|46448.3|46491.7|46451.7|46488.3|46448.3|0
1649223690000|2022-04-06 05:41:30|46486.7|46446.7|46490|46450|46490|46450|46486.7|46446.7|0
1649223700000|2022-04-06 05:41:40|46493.3|46453.3|46490|46450|46493.3|46453.3|46490|46450|0
1649223720000|2022-04-06 05:42:00|46500|46460|46503.3|46463.3|46503.3|46463.3|46500|46460|0
1649223740000|2022-04-06 05:42:20|46508.3|46468.3|46508.3|46468.3|46508.3|46468.3|46508.3|46468.3|0
1649223780000|2022-04-06 05:43:00|||||||||1
1649223800000|2022-04-06 05:43:20|46505|46465|46505|46465|46505|46465|46505|46465|0
1649223810000|2022-04-06 05:43:30|46508.3|46468.3|46508.3|46468.3|46508.3|46468.3|46508.3|46468.3|0
1649223820000|2022-04-06 05:43:40|46496.7|46456.7|46496.7|46456.7|46496.7|46456.7|46495|46455|5
1649223830000|2022-04-06 05:43:50|46498.3|46458.3|46498.3|46458.3|46498.3|46458.3|46498.3|46458.3|0
1649223840000|2022-04-06 05:44:00|46500|46460|46508.3|46468.3|46508.3|46468.3|46500|46460|0
1649223850000|2022-04-06 05:44:10|46511.7|46471.7|46496.7|46456.7|46511.7|46471.7|46496.7|46456.7|1
1649223860000|2022-04-06 05:44:20|||||||||1
1649223880000|2022-04-06 05:44:40|46486.7|46446.7|46486.7|46446.7|46486.7|46446.7|46486.7|46446.7|0
1649223900000|2022-04-06 05:45:00|46488.3|46448.3|46489.9|46449.9|46489.9|46449.9|46488.3|46448.3|2
1649223910000|2022-04-06 05:45:10|46493.3|46453.3|46483.3|46443.3|46493.3|46453.3|46479.9|46439.9|2
1649223920000|2022-04-06 05:45:20|46479.9|46439.9|46476.7|46436.7|46479.9|46439.9|46466.7|46426.7|0
1649223930000|2022-04-06 05:45:30|46469.9|46429.9|46466.7|46426.7|46469.9|46429.9|46466.7|46426.7|0
1649223940000|2022-04-06 05:45:40|46473.3|46433.3|46458.3|46418.3|46476.7|46436.7|46458.3|46418.3|0
1649223950000|2022-04-06 05:45:50|46456.7|46416.7|46456.7|46416.7|46456.7|46416.7|46456.7|46416.7|0
1649223960000|2022-04-06 05:46:00|46463.3|46423.3|46456.7|46416.7|46463.3|46423.3|46456.7|46416.7|2
1649223970000|2022-04-06 05:46:10|46456.6|46416.6|46456.6|46416.6|46456.6|46416.6|46456.6|46416.6|0
1649223990000|2022-04-06 05:46:30|46451.6|46411.6|46453.3|46413.3|46456.6|46416.6|46451.6|46411.6|0
1649224000000|2022-04-06 05:46:40|46451.6|46411.6|46443.3|46403.3|46451.6|46411.6|46443.3|46403.3|0
1649224010000|2022-04-06 05:46:50|46446.6|46406.6|46443.3|46403.3|46446.6|46406.6|46443.3|46403.3|0
1649224020000|2022-04-06 05:47:00|46446.6|46406.6|46433.3|46393.3|46446.6|46406.6|46429.9|46389.9|2
1649224030000|2022-04-06 05:47:10|46431.6|46391.6|46433.3|46393.3|46433.3|46393.3|46431.6|46391.6|1
1649224040000|2022-04-06 05:47:20|46429.9|46389.9|46429.9|46389.9|46429.9|46389.9|46429.9|46389.9|0
1649224070000|2022-04-06 05:47:50|46439.9|46399.9|46439.9|46399.9|46439.9|46399.9|46439.9|46399.9|0
1649224080000|2022-04-06 05:48:00|||||||||1
1649224100000|2022-04-06 05:48:20|46429.9|46389.9|46429.9|46389.9|46429.9|46389.9|46429.9|46389.9|0
1649224140000|2022-04-06 05:49:00|46433.3|46393.3|46443.3|46403.3|46444.9|46404.9|46433.3|46393.3|2
1649224150000|2022-04-06 05:49:10|46439.9|46399.9|46439.9|46399.9|46439.9|46399.9|46439.9|46399.9|0
1649224170000|2022-04-06 05:49:30|46438.3|46398.3|46436.6|46396.6|46438.3|46398.3|46433.3|46393.3|1
1649224200000|2022-04-06 05:50:00|46438.3|46398.3|46439.9|46399.9|46439.9|46399.9|46438.3|46398.3|1
1649224240000|2022-04-06 05:50:40|46438.3|46398.3|46438.3|46398.3|46438.3|46398.3|46438.3|46398.3|0
1649224250000|2022-04-06 05:50:50|46433.3|46393.3|46433.3|46393.3|46433.3|46393.3|46433.3|46393.3|0
1649224260000|2022-04-06 05:51:00|46436.6|46396.6|46439.9|46399.9|46439.9|46399.9|46436.6|46396.6|1
1649224270000|2022-04-06 05:51:10|46438.3|46398.3|46439.9|46399.9|46439.9|46399.9|46438.3|46398.3|0
1649224300000|2022-04-06 05:51:40|46438.2|46398.2|46433.2|46393.2|46438.2|46398.2|46429.9|46389.9|0
1649224320000|2022-04-06 05:52:00|46429.9|46389.9|46429.9|46389.9|46429.9|46389.9|46429.9|46389.9|0
1649224360000|2022-04-06 05:52:40|46428.2|46388.2|46419.9|46379.9|46428.2|46388.2|46418.2|46378.2|2
1649224370000|2022-04-06 05:52:50|46423.2|46383.2|46419.9|46379.9|46423.2|46383.2|46419.9|46379.9|0
1649224400000|2022-04-06 05:53:20|46424.9|46384.9|46424.9|46384.9|46424.9|46384.9|46424.9|46384.9|1
1649224410000|2022-04-06 05:53:30|46423.2|46383.2|46419.9|46379.9|46423.2|46383.2|46419.9|46379.9|0
1649224420000|2022-04-06 05:53:40|46423.2|46383.2|46423.2|46383.2|46423.2|46383.2|46423.2|46383.2|0
1649224440000|2022-04-06 05:54:00|46419.9|46379.9|46426.6|46386.6|46428.2|46388.2|46418.2|46378.2|1
1649224450000|2022-04-06 05:54:10|46428.2|46388.2|46433.2|46393.2|46433.2|46393.2|46428.2|46388.2|0
1649224460000|2022-04-06 05:54:20|46429.9|46389.9|46439.9|46399.9|46439.9|46399.9|46429.9|46389.9|3
1649224470000|2022-04-06 05:54:30|46433.2|46393.2|46433.2|46393.2|46433.2|46393.2|46433.2|46393.2|1
1649224480000|2022-04-06 05:54:40|46429.9|46389.9|46429.9|46389.9|46429.9|46389.9|46429.9|46389.9|0
1649224490000|2022-04-06 05:54:50|46433.2|46393.2|46429.9|46389.9|46433.2|46393.2|46428.2|46388.2|0
1649224500000|2022-04-06 05:55:00|46428.2|46388.2|46419.9|46379.9|46428.2|46388.2|46419.9|46379.9|1
1649224510000|2022-04-06 05:55:10|46418.2|46378.2|46409.9|46369.9|46419.9|46379.9|46409.9|46369.9|2
1649224580000|2022-04-06 05:56:20|46408.2|46368.2|46399.8|46359.8|46409.8|46369.8|46399.8|46359.8|4
1649224590000|2022-04-06 05:56:30|46396.5|46356.5|46379.8|46339.8|46396.5|46356.5|46379.8|46339.8|2
1649224600000|2022-04-06 05:56:40|46383.2|46343.2|46389.8|46349.8|46389.8|46349.8|46383.2|46343.2|1
1649224620000|2022-04-06 05:57:00|46384.8|46344.8|46379.8|46339.8|46384.8|46344.8|46374.8|46334.8|1
1649224630000|2022-04-06 05:57:10|46378.2|46338.2|46363.2|46323.2|46378.2|46338.2|46363.2|46323.2|1
1649224640000|2022-04-06 05:57:20|46359.8|46319.8|46359.8|46319.8|46359.8|46319.8|46359.8|46319.8|0
1649224660000|2022-04-06 05:57:40|46364.8|46324.8|46348.2|46308.2|46364.8|46324.8|46348.2|46308.2|3
1649224670000|2022-04-06 05:57:50|46344.8|46304.8|46349.8|46309.8|46349.8|46309.8|46339.8|46299.8|2
1649224680000|2022-04-06 05:58:00|46346.5|46306.5|46346.5|46306.5|46346.5|46306.5|46346.5|46306.5|5
1649224690000|2022-04-06 05:58:10|46343.2|46303.2|46339.8|46299.8|46343.2|46303.2|46339.8|46299.8|0
1649224700000|2022-04-06 05:58:20|46334.8|46294.8|46324.8|46284.8|46338.2|46298.2|46324.8|46284.8|6
1649224710000|2022-04-06 05:58:30|46328.2|46288.2|46329.8|46289.8|46329.8|46289.8|46328.2|46288.2|2
1649224720000|2022-04-06 05:58:40|46334.8|46294.8|46334.8|46294.8|46334.8|46294.8|46329.8|46289.8|0
1649224730000|2022-04-06 05:58:50|46339.8|46299.8|46339.8|46299.8|46339.8|46299.8|46339.8|46299.8|0
1649224760000|2022-04-06 05:59:20|46338.2|46298.2|46334.8|46294.8|46338.2|46298.2|46334.8|46294.8|0
1649224770000|2022-04-06 05:59:30|46339.8|46299.8|46329.8|46289.8|46339.8|46299.8|46329.8|46289.8|3
1649224790000|2022-04-06 05:59:50|46331.5|46291.5|46348.2|46308.2|46349.8|46309.8|46331.5|46291.5|2
1649224800000|2022-04-06 06:00:00|46344.8|46304.8|46359.8|46319.8|46359.8|46319.8|46339.8|46299.8|2
1649224810000|2022-04-06 06:00:10|46356.5|46316.5|46358.2|46318.2|46359.8|46319.8|46356.5|46316.5|1
1649224820000|2022-04-06 06:00:20|46354.8|46314.8|46353.2|46313.2|46354.8|46314.8|46349.8|46309.8|1
1649224830000|2022-04-06 06:00:30|46349.8|46309.8|46359.8|46319.8|46368.2|46328.2|46349.8|46309.8|0
1649224840000|2022-04-06 06:00:40|46364.8|46324.8|46364.8|46324.8|46364.8|46324.8|46364.8|46324.8|0
1649224860000|2022-04-06 06:01:00|46359.8|46319.8|46349.8|46309.8|46359.8|46319.8|46349.8|46309.8|1
1649224870000|2022-04-06 06:01:10|46348.2|46308.2|46339.8|46299.8|46349.8|46309.8|46334.8|46294.8|1
1649224880000|2022-04-06 06:01:20|46348.2|46308.2|46343.2|46303.2|46348.2|46308.2|46339.8|46299.8|0
1649224890000|2022-04-06 06:01:30|46339.8|46299.8|46339.8|46299.8|46339.8|46299.8|46339.8|46299.8|0
1649224900000|2022-04-06 06:01:40|46338.2|46298.2|46349.8|46309.8|46349.8|46309.8|46338.2|46298.2|1
1649224910000|2022-04-06 06:01:50|46353.2|46313.2|46349.8|46309.8|46353.2|46313.2|46349.8|46309.8|0
1649224960000|2022-04-06 06:02:40|46348.2|46308.2|46348.1|46308.1|46348.2|46308.2|46344.8|46304.8|0
1649224980000|2022-04-06 06:03:00|46349.8|46309.8|46349.8|46309.8|46349.8|46309.8|46349.8|46309.8|1
1649224990000|2022-04-06 06:03:10|46358.1|46318.1|46358.1|46318.1|46358.1|46318.1|46358.1|46318.1|0
1649225000000|2022-04-06 06:03:20|46368.1|46328.1|46368.1|46328.1|46368.1|46328.1|46368.1|46328.1|1
1649225010000|2022-04-06 06:03:30|46369.8|46329.8|46349.8|46309.8|46369.8|46329.8|46349.8|46309.8|3
1649225030000|2022-04-06 06:03:50|46348.1|46308.1|46349.8|46309.8|46349.8|46309.8|46348.1|46308.1|0
1649225040000|2022-04-06 06:04:00|46353.1|46313.1|46338.1|46298.1|46354.8|46314.8|46338.1|46298.1|0
1649225050000|2022-04-06 06:04:10|46339.8|46299.8|46339.8|46299.8|46339.8|46299.8|46338.1|46298.1|0
1649225060000|2022-04-06 06:04:20|46338.1|46298.1|46339.8|46299.8|46344.8|46304.8|46338.1|46298.1|1
1649225070000|2022-04-06 06:04:30|46334.8|46294.8|46339.8|46299.8|46339.8|46299.8|46334.8|46294.8|0
1649225130000|2022-04-06 06:05:30|46334.8|46294.8|46329.8|46289.8|46334.8|46294.8|46329.8|46289.8|0
1649225160000|2022-04-06 06:06:00|46328.1|46288.1|46321.4|46281.4|46328.1|46288.1|46319.8|46279.8|0
1649225170000|2022-04-06 06:06:10|46324.8|46284.8|46319.8|46279.8|46324.8|46284.8|46319.8|46279.8|0
1649225190000|2022-04-06 06:06:30|46318.1|46278.1|46318.1|46278.1|46318.1|46278.1|46318.1|46278.1|2
1649225200000|2022-04-06 06:06:40|46314.8|46274.8|46314.8|46274.8|46314.8|46274.8|46314.8|46274.8|0
1649225220000|2022-04-06 06:07:00|46329.8|46289.8|46336.4|46296.4|46336.4|46296.4|46329.8|46289.8|2
1649225230000|2022-04-06 06:07:10|46339.8|46299.8|46339.8|46299.8|46339.8|46299.8|46334.8|46294.8|0
1649225250000|2022-04-06 06:07:30|46338.1|46298.1|46329.8|46289.8|46338.1|46298.1|46329.8|46289.8|0
1649225260000|2022-04-06 06:07:40|46329.7|46289.7|46339.7|46299.7|46339.7|46299.7|46329.7|46289.7|0
1649225280000|2022-04-06 06:08:00|46334.7|46294.7|46329.7|46289.7|46334.7|46294.7|46329.7|46289.7|2
1649225310000|2022-04-06 06:08:30|46334.7|46294.7|46339.7|46299.7|46339.7|46299.7|46334.7|46294.7|0
1649225340000|2022-04-06 06:09:00|46334.7|46294.7|46329.7|46289.7|46334.7|46294.7|46329.7|46289.7|0
1649225360000|2022-04-06 06:09:20|46328.1|46288.1|46328.1|46288.1|46328.1|46288.1|46328.1|46288.1|0
1649225370000|2022-04-06 06:09:30|46329.7|46289.7|46328.1|46288.1|46329.7|46289.7|46328.1|46288.1|0
1649225380000|2022-04-06 06:09:40|46329.7|46289.7|46329.7|46289.7|46329.7|46289.7|46329.7|46289.7|0
1649225400000|2022-04-06 06:10:00|46331.4|46291.4|46328.1|46288.1|46331.4|46291.4|46328.1|46288.1|1
1649225410000|2022-04-06 06:10:10|46329.7|46289.7|46319.7|46279.7|46329.7|46289.7|46319.7|46279.7|1
1649225420000|2022-04-06 06:10:20|46313.1|46273.1|46319.7|46279.7|46319.7|46279.7|46309.7|46269.7|0
1649225430000|2022-04-06 06:10:30|46309.7|46269.7|46309.7|46269.7|46309.7|46269.7|46309.7|46269.7|0
1649225460000|2022-04-06 06:11:00|46311.4|46271.4|46309.7|46269.7|46314.7|46274.7|46309.7|46269.7|0
1649225470000|2022-04-06 06:11:10|46319.7|46279.7|46319.7|46279.7|46319.7|46279.7|46319.7|46279.7|0
1649225490000|2022-04-06 06:11:30|46323.1|46283.1|46319.7|46279.7|46329.7|46289.7|46319.7|46279.7|2
1649225500000|2022-04-06 06:11:40|46323.1|46283.1|46319.7|46279.7|46323.1|46283.1|46319.7|46279.7|1
1649225510000|2022-04-06 06:11:50|||||||||6
1649225520000|2022-04-06 06:12:00|46318.1|46278.1|46318.1|46278.1|46318.1|46278.1|46318.1|46278.1|0
1649225530000|2022-04-06 06:12:10|46319.7|46279.7|46313.1|46273.1|46319.7|46279.7|46313.1|46273.1|0
1649225540000|2022-04-06 06:12:20|46316.4|46276.4|46319.7|46279.7|46323.1|46283.1|46316.4|46276.4|1
1649225550000|2022-04-06 06:12:30|46326.4|46286.4|46326.4|46286.4|46326.4|46286.4|46326.4|46286.4|0
1649225560000|2022-04-06 06:12:40|46319.7|46279.7|46319.7|46279.7|46319.7|46279.7|46319.7|46279.7|0
1649225570000|2022-04-06 06:12:50|46318.1|46278.1|46319.7|46279.7|46319.7|46279.7|46318.1|46278.1|0
1649225580000|2022-04-06 06:13:00|46323.1|46283.1|46319.7|46279.7|46326.4|46286.4|46319.7|46279.7|0
1649225590000|2022-04-06 06:13:10|46318.1|46278.1|46313.1|46273.1|46318.1|46278.1|46313.1|46273.1|0
1649225600000|2022-04-06 06:13:20|46316.4|46276.4|46319.7|46279.7|46319.7|46279.7|46316.4|46276.4|0
1649225610000|2022-04-06 06:13:30|46323.1|46283.1|46326.4|46286.4|46326.4|46286.4|46323.1|46283.1|0
1649225620000|2022-04-06 06:13:40|46319.7|46279.7|46319.7|46279.7|46319.7|46279.7|46319.7|46279.7|0
1649225630000|2022-04-06 06:13:50|46326.4|46286.4|46313.1|46273.1|46326.4|46286.4|46313.1|46273.1|0
1649225640000|2022-04-06 06:14:00|46316.4|46276.4|46318.1|46278.1|46318.1|46278.1|46313.1|46273.1|0
1649225650000|2022-04-06 06:14:10|46318|46278|46313|46273|46318|46278|46313|46273|0
1649225660000|2022-04-06 06:14:20|46316.4|46276.4|46316.4|46276.4|46316.4|46276.4|46316.4|46276.4|1
1649225680000|2022-04-06 06:14:40|46319.7|46279.7|46326.4|46286.4|46326.4|46286.4|46319.7|46279.7|1
1649225700000|2022-04-06 06:15:00|46321.4|46281.4|46326.4|46286.4|46326.4|46286.4|46321.4|46281.4|2
1649225720000|2022-04-06 06:15:20|46323|46283|46323|46283|46323|46283|46323|46283|0
1649225730000|2022-04-06 06:15:30|46321.4|46281.4|46316.4|46276.4|46321.4|46281.4|46316.4|46276.4|1
1649225750000|2022-04-06 06:15:50|46324.8|46284.8|46326.4|46286.4|46326.4|46286.4|46324.8|46284.8|0
1649225760000|2022-04-06 06:16:00|46324.7|46284.7|46324.7|46284.7|46324.7|46284.7|46324.7|46284.7|1
1649225770000|2022-04-06 06:16:10|46321.4|46281.4|46316.4|46276.4|46321.4|46281.4|46316.4|46276.4|1
1649225780000|2022-04-06 06:16:20|46318|46278|46326.4|46286.4|46326.4|46286.4|46318|46278|0
1649225790000|2022-04-06 06:16:30|46323|46283|46321.4|46281.4|46323|46283|46321.4|46281.4|1
1649225800000|2022-04-06 06:16:40|46326.4|46286.4|46326.4|46286.4|46326.4|46286.4|46326.4|46286.4|1
1649225830000|2022-04-06 06:17:10|46323|46283|46323|46283|46323|46283|46323|46283|0
1649225840000|2022-04-06 06:17:20|46326.4|46286.4|46326.4|46286.4|46326.4|46286.4|46323|46283|0
1649225850000|2022-04-06 06:17:30|46318|46278|46316.4|46276.4|46318|46278|46316.4|46276.4|2
1649225890000|2022-04-06 06:18:10|46313|46273|46316.4|46276.4|46316.4|46276.4|46313|46273|0
1649225940000|2022-04-06 06:19:00|46314.7|46274.7|46303|46263|46314.7|46274.7|46303|46263|0
1649225970000|2022-04-06 06:19:30|46306.4|46266.4|46294.6|46254.6|46306.4|46266.4|46294.6|46254.6|0
1649225980000|2022-04-06 06:19:40|46298|46258|46298|46258|46298|46258|46298|46258|0
1649226010000|2022-04-06 06:20:10|46288|46248|46276.4|46236.4|46288|46248|46276.4|46236.4|4
1649226030000|2022-04-06 06:20:30|46286.4|46246.4|46268|46228|46286.4|46246.4|46268|46228|1
1649226040000|2022-04-06 06:20:40|46269.6|46229.6|46268|46228|46269.6|46229.6|46268|46228|0
1649226050000|2022-04-06 06:20:50|46269.6|46229.6|46269.6|46229.6|46269.6|46229.6|46269.6|46229.6|1
1649226070000|2022-04-06 06:21:10|46279.6|46239.6|46281.3|46241.3|46281.3|46241.3|46279.6|46239.6|0
1649226080000|2022-04-06 06:21:20|46288|46248|46279.6|46239.6|46288|46248|46269.6|46229.6|2
1649226090000|2022-04-06 06:21:30|46289.6|46249.6|46289.6|46249.6|46289.6|46249.6|46288|46248|3
1649226120000|2022-04-06 06:22:00|46292.9|46252.9|46299.6|46259.6|46299.6|46259.6|46292.9|46252.9|0
1649226160000|2022-04-06 06:22:40|46301.3|46261.3|46299.6|46259.6|46304.6|46264.6|46299.6|46259.6|1
1649226180000|2022-04-06 06:23:00|46298|46258|46289.6|46249.6|46298|46258|46289.6|46249.6|0
1649226240000|2022-04-06 06:24:00|46288|46248|46286.2|46246.2|46288|46248|46286.2|46246.2|0
1649226250000|2022-04-06 06:24:10|46289.6|46249.6|46289.6|46249.6|46289.6|46249.6|46289.6|46249.6|0
1649226300000|2022-04-06 06:25:00|46299.6|46259.6|46299.6|46259.6|46299.6|46259.6|46299.6|46259.6|1
1649226310000|2022-04-06 06:25:10|46301.2|46261.2|46309.6|46269.6|46309.6|46269.6|46301.2|46261.2|0
1649226320000|2022-04-06 06:25:20|46311.2|46271.2|46304.6|46264.6|46314.6|46274.6|46304.6|46264.6|0
1649226330000|2022-04-06 06:25:30|46309.6|46269.6|46309.6|46269.6|46309.6|46269.6|46309.6|46269.6|0
1649226380000|2022-04-06 06:26:20|46307.9|46267.9|46299.6|46259.6|46307.9|46267.9|46299.6|46259.6|0
1649226410000|2022-04-06 06:26:50|46301.2|46261.2|46302.9|46262.9|46309.6|46269.6|46301.2|46261.2|0
1649226420000|2022-04-06 06:27:00|46299.6|46259.6|46299.6|46259.6|46299.6|46259.6|46299.6|46259.6|0
1649226430000|2022-04-06 06:27:10|46306.2|46266.2|46309.6|46269.6|46309.6|46269.6|46306.2|46266.2|0
1649226460000|2022-04-06 06:27:40|46307.9|46267.9|46302.9|46262.9|46307.9|46267.9|46299.6|46259.6|0
1649226470000|2022-04-06 06:27:50|46299.6|46259.6|46299.6|46259.6|46299.6|46259.6|46299.6|46259.6|0
1649226480000|2022-04-06 06:28:00|46302.9|46262.9|46299.6|46259.6|46302.9|46262.9|46299.6|46259.6|0
1649226540000|2022-04-06 06:29:00|46297.9|46257.9|46289.6|46249.6|46297.9|46257.9|46284.6|46244.6|1
1649226560000|2022-04-06 06:29:20|46286.2|46246.2|46274.6|46234.6|46289.6|46249.6|46274.6|46234.6|3
1649226570000|2022-04-06 06:29:30|46271.2|46231.2|46284.6|46244.6|46287.9|46247.9|46264.6|46224.6|7
1649226580000|2022-04-06 06:29:40|46289.6|46249.6|46284.6|46244.6|46289.6|46249.6|46284.6|46244.6|0
1649226590000|2022-04-06 06:29:50|46289.6|46249.6|46284.6|46244.6|46289.6|46249.6|46284.6|46244.6|2
1649226620000|2022-04-06 06:30:20|46286.2|46246.2|46279.5|46239.5|46289.6|46249.6|46276.2|46236.2|3
1649226630000|2022-04-06 06:30:30|46289.5|46249.5|46289.5|46249.5|46289.5|46249.5|46289.5|46249.5|0
1649226640000|2022-04-06 06:30:40|46296.2|46256.2|46296.2|46256.2|46296.2|46256.2|46296.2|46256.2|1
1649226660000|2022-04-06 06:31:00|46299.5|46259.5|46294.5|46254.5|46299.5|46259.5|46294.5|46254.5|0
1649226670000|2022-04-06 06:31:10|46296.2|46256.2|46289.5|46249.5|46299.5|46259.5|46289.5|46249.5|0
1649226710000|2022-04-06 06:31:50|46287.9|46247.9|46289.5|46249.5|46289.5|46249.5|46287.9|46247.9|0
1649226720000|2022-04-06 06:32:00|46299.5|46259.5|46289.5|46249.5|46299.5|46259.5|46287.9|46247.9|4
1649226730000|2022-04-06 06:32:10|||||||||1
1649226750000|2022-04-06 06:32:30|46294.5|46254.5|46274.5|46234.5|46294.5|46254.5|46274.5|46234.5|4
1649226770000|2022-04-06 06:32:50|46269.5|46229.5|46249.5|46209.5|46269.5|46229.5|46249.5|46209.5|4
1649226780000|2022-04-06 06:33:00|46239.5|46199.5|46239.5|46199.5|46239.5|46199.5|46234.5|46194.5|2
1649226790000|2022-04-06 06:33:10|46234.5|46194.5|46222.8|46182.8|46239.5|46199.5|46222.8|46182.8|4
1649226800000|2022-04-06 06:33:20|46221.2|46181.2|46221.2|46181.2|46221.2|46181.2|46221.2|46181.2|0
1649226810000|2022-04-06 06:33:30|46212.8|46172.8|46206.2|46166.2|46216.2|46176.2|46206.2|46166.2|2
1649226820000|2022-04-06 06:33:40|46202.8|46162.8|46207.8|46167.8|46207.8|46167.8|46202.8|46162.8|0
1649226830000|2022-04-06 06:33:50|46206.2|46166.2|46207.8|46167.8|46207.8|46167.8|46202.8|46162.8|0
1649226840000|2022-04-06 06:34:00|46202.8|46162.8|46212.8|46172.8|46212.8|46172.8|46202.8|46162.8|2
1649226850000|2022-04-06 06:34:10|46211.2|46171.2|46191.2|46151.2|46211.2|46171.2|46191.2|46151.2|6
1649226860000|2022-04-06 06:34:20|46192.8|46152.8|46186.2|46146.2|46192.8|46152.8|46182.8|46142.8|3
1649226870000|2022-04-06 06:34:30|46182.8|46142.8|46177.8|46137.8|46186.2|46146.2|46177.8|46137.8|2
1649226880000|2022-04-06 06:34:40|46179.4|46139.4|46191.2|46151.2|46192.8|46152.8|46179.4|46139.4|1
1649226890000|2022-04-06 06:34:50|46186.2|46146.2|46182.8|46142.8|46186.2|46146.2|46182.8|46142.8|0
1649226900000|2022-04-06 06:35:00|46192.8|46152.8|46192.8|46152.8|46192.8|46152.8|46192.8|46152.8|1
1649226910000|2022-04-06 06:35:10|46196.1|46156.1|46206.1|46166.1|46212.8|46172.8|46196.1|46156.1|6
1649226920000|2022-04-06 06:35:20|46202.8|46162.8|46202.8|46162.8|46206.1|46166.1|46194.5|46154.5|9
1649226930000|2022-04-06 06:35:30|46196.1|46156.1|46186.1|46146.1|46196.1|46156.1|46186.1|46146.1|6
1649226940000|2022-04-06 06:35:40|46189.5|46149.5|46196.1|46156.1|46196.1|46156.1|46189.5|46149.5|1
1649226950000|2022-04-06 06:35:50|46192.8|46152.8|46192.8|46152.8|46192.8|46152.8|46192.8|46152.8|0
1649226960000|2022-04-06 06:36:00|46191.1|46151.1|46191.1|46151.1|46191.1|46151.1|46191.1|46151.1|0
1649226970000|2022-04-06 06:36:10|46192.8|46152.8|46191.1|46151.1|46196.1|46156.1|46191.1|46151.1|0
1649226980000|2022-04-06 06:36:20|46192.8|46152.8|46196.1|46156.1|46196.1|46156.1|46192.8|46152.8|0
1649226990000|2022-04-06 06:36:30|46192.8|46152.8|46191.1|46151.1|46192.8|46152.8|46191.1|46151.1|1
1649227000000|2022-04-06 06:36:40|46192.8|46152.8|46196.1|46156.1|46196.1|46156.1|46191.1|46151.1|0
1649227010000|2022-04-06 06:36:50|46197.8|46157.8|46206.1|46166.1|46211.1|46171.1|46197.8|46157.8|0
1649227020000|2022-04-06 06:37:00|46209.5|46169.5|46201.1|46161.1|46209.5|46169.5|46201.1|46161.1|0
1649227040000|2022-04-06 06:37:20|46204.4|46164.4|46222.8|46182.8|46222.8|46182.8|46204.4|46164.4|3
1649227080000|2022-04-06 06:38:00|46231.1|46191.1|46232.8|46192.8|46232.8|46192.8|46231.1|46191.1|0
1649227130000|2022-04-06 06:38:50|46236.1|46196.1|46247.8|46207.8|46247.8|46207.8|46236.1|46196.1|0
1649227150000|2022-04-06 06:39:10|46252.8|46212.8|46242.8|46202.8|46252.8|46212.8|46242.8|46202.8|0
1649227160000|2022-04-06 06:39:20|46246.1|46206.1|46246.1|46206.1|46246.1|46206.1|46246.1|46206.1|0
1649227180000|2022-04-06 06:39:40|46242.8|46202.8|46239.5|46199.5|46242.8|46202.8|46239.5|46199.5|1
1649227190000|2022-04-06 06:39:50|46234.5|46194.5|46229.5|46189.5|46234.5|46194.5|46229.5|46189.5|1
1649227200000|2022-04-06 06:40:00|46232.8|46192.8|46236.1|46196.1|46241.1|46201.1|46232.7|46192.7|2
1649227210000|2022-04-06 06:40:10|46242.7|46202.7|46272.7|46232.7|46276.1|46236.1|46242.7|46202.7|3
1649227220000|2022-04-06 06:40:20|46266.1|46226.1|46272.7|46232.7|46276.1|46236.1|46266.1|46226.1|1
1649227230000|2022-04-06 06:40:30|46276.1|46236.1|46272.7|46232.7|46279.5|46239.5|46267.7|46227.7|1
1649227240000|2022-04-06 06:40:40|46269.5|46229.5|46271.1|46231.1|46276.1|46236.1|46269.5|46229.5|0
1649227250000|2022-04-06 06:40:50|46276.1|46236.1|46279.5|46239.5|46282.8|46242.8|46272.7|46232.7|8
1649227260000|2022-04-06 06:41:00|46276.1|46236.1|46281.1|46241.1|46281.1|46241.1|46276.1|46236.1|0
1649227270000|2022-04-06 06:41:10|46279.5|46239.5|46266.1|46226.1|46279.5|46239.5|46266.1|46226.1|0
1649227280000|2022-04-06 06:41:20|46269.5|46229.5|46269.5|46229.5|46269.5|46229.5|46269.5|46229.5|1
1649227290000|2022-04-06 06:41:30|46262.7|46222.7|46291.1|46251.1|46296.1|46256.1|46259.4|46219.4|1
1649227300000|2022-04-06 06:41:40|46294.4|46254.4|46291.1|46251.1|46294.4|46254.4|46291.1|46251.1|0
1649227310000|2022-04-06 06:41:50|46289.4|46249.4|46281.1|46241.1|46289.4|46249.4|46281.1|46241.1|1
1649227320000|2022-04-06 06:42:00|46279.4|46239.4|46272.7|46232.7|46279.4|46239.4|46272.7|46232.7|0
1649227330000|2022-04-06 06:42:10|46271.1|46231.1|46281.1|46241.1|46281.1|46241.1|46271.1|46231.1|1
1649227340000|2022-04-06 06:42:20|46289.4|46249.4|46289.4|46249.4|46292.8|46252.8|46289.4|46249.4|2
1649227350000|2022-04-06 06:42:30|46292.8|46252.8|46292.8|46252.8|46292.8|46252.8|46289.4|46249.4|0
1649227360000|2022-04-06 06:42:40|46289.4|46249.4|46302.8|46262.8|46302.8|46262.8|46289.4|46249.4|2
1649227370000|2022-04-06 06:42:50|46299.4|46259.4|46289.4|46249.4|46299.4|46259.4|46289.4|46249.4|0
1649227390000|2022-04-06 06:43:10|46292.8|46252.8|46292.8|46252.8|46292.8|46252.8|46292.8|46252.8|0
1649227400000|2022-04-06 06:43:20|46289.4|46249.4|46299.4|46259.4|46299.4|46259.4|46289.4|46249.4|0
1649227410000|2022-04-06 06:43:30|46297.8|46257.8|46289.4|46249.4|46297.8|46257.8|46289.4|46249.4|0
1649227430000|2022-04-06 06:43:50|46284.4|46244.4|46289.4|46249.4|46289.4|46249.4|46279.4|46239.4|0
1649227450000|2022-04-06 06:44:10|46297.8|46257.8|46309.4|46269.4|46309.4|46269.4|46297.8|46257.8|1
1649227520000|2022-04-06 06:45:20|46296.1|46256.1|46297.8|46257.8|46299.4|46259.4|46296.1|46256.1|1
1649227530000|2022-04-06 06:45:30|46299.4|46259.4|46309.4|46269.4|46309.4|46269.4|46299.4|46259.4|0
1649227550000|2022-04-06 06:45:50|46304.4|46264.4|46294.4|46254.4|46304.4|46264.4|46294.4|46254.4|0
1649227570000|2022-04-06 06:46:10|46297.8|46257.8|46299.4|46259.4|46299.4|46259.4|46294.4|46254.4|0
1649227580000|2022-04-06 06:46:20|46294.4|46254.4|46294.4|46254.4|46294.4|46254.4|46294.4|46254.4|0
1649227590000|2022-04-06 06:46:30|46296|46256|46294.4|46254.4|46299.4|46259.4|46294.4|46254.4|0
1649227620000|2022-04-06 06:47:00|46292.8|46252.8|46287.8|46247.8|46292.8|46252.8|46287.8|46247.8|0
1649227630000|2022-04-06 06:47:10|46289.4|46249.4|46289.4|46249.4|46289.4|46249.4|46289.4|46249.4|0
1649227640000|2022-04-06 06:47:20|46287.8|46247.8|46287.8|46247.8|46287.8|46247.8|46287.8|46247.8|0
1649227650000|2022-04-06 06:47:30|46289.4|46249.4|46289.4|46249.4|46289.4|46249.4|46289.4|46249.4|0
1649227660000|2022-04-06 06:47:40|46284.4|46244.4|46279.4|46239.4|46284.4|46244.4|46279.4|46239.4|0
1649227670000|2022-04-06 06:47:50|46269.4|46229.4|46269.4|46229.4|46269.4|46229.4|46269.4|46229.4|2
1649227680000|2022-04-06 06:48:00|46272.8|46232.8|46269.4|46229.4|46272.8|46232.8|46269.4|46229.4|0
1649227720000|2022-04-06 06:48:40|46262.7|46222.7|46269.4|46229.4|46269.4|46229.4|46259.4|46219.4|0
1649227730000|2022-04-06 06:48:50|46271|46231|46279.4|46239.4|46279.4|46239.4|46269.4|46229.4|1
1649227740000|2022-04-06 06:49:00|46276|46236|46276|46236|46276|46236|46272.7|46232.7|0
1649227750000|2022-04-06 06:49:10|46272.7|46232.7|46269.4|46229.4|46272.7|46232.7|46269.4|46229.4|0
1649227760000|2022-04-06 06:49:20|46272.7|46232.7|46269.4|46229.4|46272.7|46232.7|46269.4|46229.4|0
1649227790000|2022-04-06 06:49:50|46277.7|46237.7|46269.4|46229.4|46277.7|46237.7|46269.4|46229.4|3
1649227810000|2022-04-06 06:50:10|46267.7|46227.7|46259.4|46219.4|46269.4|46229.4|46259.4|46219.4|1
1649227840000|2022-04-06 06:50:40|46269.4|46229.4|46267.7|46227.7|46269.4|46229.4|46267.7|46227.7|0
1649227850000|2022-04-06 06:50:50|46269.4|46229.4|46272.7|46232.7|46272.7|46232.7|46269.4|46229.4|0
1649227860000|2022-04-06 06:51:00|46269.4|46229.4|46277.7|46237.7|46277.7|46237.7|46269.4|46229.4|0
1649227870000|2022-04-06 06:51:10|46289.4|46249.4|46279.4|46239.4|46289.4|46249.4|46279.4|46239.4|3
1649227890000|2022-04-06 06:51:30|46289.4|46249.4|46289.4|46249.4|46289.4|46249.4|46289.4|46249.4|0
1649227900000|2022-04-06 06:51:40|46279.4|46239.4|46282.7|46242.7|46282.7|46242.7|46279.4|46239.4|0
1649227910000|2022-04-06 06:51:50|46279.4|46239.4|46282.7|46242.7|46282.7|46242.7|46279.4|46239.4|0
1649227920000|2022-04-06 06:52:00|46277.7|46237.7|46279.4|46239.4|46279.4|46239.4|46277.7|46237.7|2
1649227930000|2022-04-06 06:52:10|46282.7|46242.7|46279.4|46239.4|46282.7|46242.7|46279.4|46239.4|0
1649227940000|2022-04-06 06:52:20|46282.7|46242.7|46289.4|46249.4|46289.4|46249.4|46279.4|46239.4|0
1649227960000|2022-04-06 06:52:40|46299.4|46259.4|46297.7|46257.7|46299.4|46259.4|46297.7|46257.7|0
1649227970000|2022-04-06 06:52:50|46296.1|46256.1|46299.4|46259.4|46299.4|46259.4|46292.7|46252.7|0
1649227980000|2022-04-06 06:53:00|46296.1|46256.1|46289.4|46249.4|46296.1|46256.1|46289.4|46249.4|1
1649227990000|2022-04-06 06:53:10|46289.3|46249.3|46299.3|46259.3|46299.3|46259.3|46289.3|46249.3|1
1649228020000|2022-04-06 06:53:40|46309.3|46269.3|46302.7|46262.7|46309.3|46269.3|46302.7|46262.7|2
1649228040000|2022-04-06 06:54:00|46306.1|46266.1|46306.1|46266.1|46306.1|46266.1|46306.1|46266.1|0
1649228050000|2022-04-06 06:54:10|46307.7|46267.7|46307.7|46267.7|46307.7|46267.7|46307.7|46267.7|0
1649228060000|2022-04-06 06:54:20|46309.3|46269.3|46309.3|46269.3|46309.3|46269.3|46309.3|46269.3|0
1649228090000|2022-04-06 06:54:50|46302.7|46262.7|46297.7|46257.7|46302.7|46262.7|46292.7|46252.7|0
1649228100000|2022-04-06 06:55:00|46296.1|46256.1|46292.7|46252.7|46296.1|46256.1|46292.7|46252.7|0
1649228130000|2022-04-06 06:55:30|46286|46246|46286|46246|46286|46246|46286|46246|0
1649228140000|2022-04-06 06:55:40|46276|46236|46276|46236|46276|46236|46276|46236|0
1649228150000|2022-04-06 06:55:50|46274.4|46234.4|46256|46216|46274.4|46234.4|46254.4|46214.4|7
1649228170000|2022-04-06 06:56:10|46262.7|46222.7|46266|46226|46266|46226|46262.7|46222.7|3
1649228220000|2022-04-06 06:57:00|46262.7|46222.7|46262.7|46222.7|46262.7|46222.7|46262.7|46222.7|0
1649228240000|2022-04-06 06:57:20|46256|46216|46262.7|46222.7|46262.7|46222.7|46256|46216|5
1649228260000|2022-04-06 06:57:40|||||||||1
1649228280000|2022-04-06 06:58:00|46261|46221|46246|46206|46261|46221|46246|46206|1
1649228290000|2022-04-06 06:58:10|46242.7|46202.7|46256|46216|46256|46216|46242.7|46202.7|1
1649228310000|2022-04-06 06:58:30|46257.7|46217.7|46266|46226|46266|46226|46257.7|46217.7|1
1649228330000|2022-04-06 06:58:50|46271|46231|46266|46226|46271|46231|46266|46226|0
1649228340000|2022-04-06 06:59:00|46269.3|46229.3|46269.3|46229.3|46276|46236|46269.3|46229.3|1
1649228360000|2022-04-06 06:59:20|46272.7|46232.7|46272.7|46232.7|46272.7|46232.7|46272.7|46232.7|0
1649228370000|2022-04-06 06:59:30|46277.7|46237.7|46276|46236|46277.7|46237.7|46276|46236|10
1649228380000|2022-04-06 06:59:40|46272.7|46232.7|46272.7|46232.7|46272.7|46232.7|46272.7|46232.7|1
1649228390000|2022-04-06 06:59:50|46269.4|46229.4|46262.7|46222.7|46269.4|46229.4|46262.7|46222.7|0
1649228400000|2022-04-06 07:00:00|46256|46216|46259.4|46219.4|46262.7|46222.7|46249.4|46209.4|2
1649228410000|2022-04-06 07:00:10|46254.4|46214.4|46254.4|46214.4|46254.4|46214.4|46254.4|46214.4|0
1649228440000|2022-04-06 07:00:40|46259.4|46219.4|46261|46221|46261|46221|46259.4|46219.4|1
1649228450000|2022-04-06 07:00:50|46254.4|46214.4|46251|46211|46254.4|46214.4|46251|46211|5
1649228470000|2022-04-06 07:01:10|46264.4|46224.4|46264.4|46224.4|46264.4|46224.4|46264.4|46224.4|2
1649228480000|2022-04-06 07:01:20|46261|46221|46261|46221|46261|46221|46261|46221|0
1649228490000|2022-04-06 07:01:30|46256|46216|46256|46216|46256|46216|46256|46216|1
1649228510000|2022-04-06 07:01:50|46251|46211|46251|46211|46251|46211|46251|46211|4
1649228520000|2022-04-06 07:02:00|46252.6|46212.6|46261|46221|46261|46221|46252.6|46212.6|1
1649228530000|2022-04-06 07:02:10|46256|46216|46256|46216|46256|46216|46256|46216|1
1649228560000|2022-04-06 07:02:40|46251|46211|46224.3|46184.3|46251|46211|46224.3|46184.3|5
1649228570000|2022-04-06 07:02:50|46221|46181|46221|46181|46221|46181|46221|46181|0
1649228580000|2022-04-06 07:03:00|46224.3|46184.3|46221|46181|46229.3|46189.3|46221|46181|2
1649228600000|2022-04-06 07:03:20|46217.7|46177.7|46214.3|46174.3|46217.7|46177.7|46214.3|46174.3|2
1649228610000|2022-04-06 07:03:30|46211|46171|46211|46171|46211|46171|46211|46171|0
1649228620000|2022-04-06 07:03:40|46206|46166|46206|46166|46206|46166|46206|46166|3
1649228630000|2022-04-06 07:03:50|46201|46161|46201|46161|46201|46161|46201|46161|0
1649228640000|2022-04-06 07:04:00|46209.3|46169.3|46212.6|46172.6|46219.3|46179.3|46206|46166|0
1649228650000|2022-04-06 07:04:10|46216|46176|46216|46176|46216|46176|46216|46176|0
1649228660000|2022-04-06 07:04:20|46211|46171|46216|46176|46216|46176|46211|46171|0
1649228670000|2022-04-06 07:04:30|46214.3|46174.3|46206|46166|46214.3|46174.3|46206|46166|0
1649228700000|2022-04-06 07:05:00|46216|46176|46206|46166|46216|46176|46206|46166|2
1649228710000|2022-04-06 07:05:10|46204.3|46164.3|46206|46166|46206|46166|46201|46161|2
1649228730000|2022-04-06 07:05:30|46204.3|46164.3|46206|46166|46206|46166|46204.3|46164.3|1
1649228760000|2022-04-06 07:06:00|46216|46176|46206|46166|46216|46176|46201|46161|1
1649228770000|2022-04-06 07:06:10|46202.6|46162.6|46216|46176|46216|46176|46202.6|46162.6|0
1649228790000|2022-04-06 07:06:30|46212.6|46172.6|46216|46176|46216|46176|46211|46171|1
1649228800000|2022-04-06 07:06:40|46214.3|46174.3|46216|46176|46216|46176|46212.6|46172.6|0
1649228820000|2022-04-06 07:07:00|46215.9|46175.9|46214.3|46174.3|46219.3|46179.3|46210.9|46170.9|0
1649228830000|2022-04-06 07:07:10|46215.9|46175.9|46215.9|46175.9|46215.9|46175.9|46215.9|46175.9|3
1649228870000|2022-04-06 07:07:50|46210.9|46170.9|46210.9|46170.9|46210.9|46170.9|46210.9|46170.9|0
1649228880000|2022-04-06 07:08:00|46200.9|46160.9|46215.9|46175.9|46215.9|46175.9|46200.9|46160.9|3
1649228920000|2022-04-06 07:08:40|46219.3|46179.3|46225.9|46185.9|46229.3|46189.3|46219.3|46179.3|1
1649228930000|2022-04-06 07:08:50|46224.3|46184.3|46224.3|46184.3|46224.3|46184.3|46224.3|46184.3|0
1649228940000|2022-04-06 07:09:00|46220.9|46180.9|46225.9|46185.9|46225.9|46185.9|46220.9|46180.9|0
1649228960000|2022-04-06 07:09:20|46229.3|46189.3|46225.9|46185.9|46229.3|46189.3|46225.9|46185.9|0
1649228980000|2022-04-06 07:09:40|46224.3|46184.3|46215.9|46175.9|46224.3|46184.3|46215.9|46175.9|1
1649229000000|2022-04-06 07:10:00|46220.9|46180.9|46235.9|46195.9|46245.9|46205.9|46220.9|46180.9|10
1649229010000|2022-04-06 07:10:10|46230.9|46190.9|46224.3|46184.3|46230.9|46190.9|46224.3|46184.3|5
1649229020000|2022-04-06 07:10:20|46225.9|46185.9|46225.9|46185.9|46225.9|46185.9|46225.9|46185.9|0
1649229030000|2022-04-06 07:10:30|46235.9|46195.9|46235.9|46195.9|46235.9|46195.9|46235.9|46195.9|0
1649229040000|2022-04-06 07:10:40|46245.9|46205.9|46235.9|46195.9|46245.9|46205.9|46235.9|46195.9|2
1649229050000|2022-04-06 07:10:50|46237.6|46197.6|46240.9|46200.9|46245.9|46205.9|46237.6|46197.6|0
1649229060000|2022-04-06 07:11:00|46245.9|46205.9|46240.9|46200.9|46245.9|46205.9|46240.9|46200.9|0
1649229080000|2022-04-06 07:11:20|46244.3|46204.3|46235.9|46195.9|46244.3|46204.3|46235.9|46195.9|0
1649229090000|2022-04-06 07:11:30|46239.3|46199.3|46235.9|46195.9|46239.3|46199.3|46235.9|46195.9|0
1649229110000|2022-04-06 07:11:50|46234.3|46194.3|46245.9|46205.9|46245.9|46205.9|46230.9|46190.9|1
1649229120000|2022-04-06 07:12:00|46249.3|46209.3|46245.9|46205.9|46249.3|46209.3|46245.9|46205.9|0
1649229150000|2022-04-06 07:12:30|46249.3|46209.3|46245.9|46205.9|46249.3|46209.3|46245.9|46205.9|3
1649229180000|2022-04-06 07:13:00|46255.9|46215.9|46255.9|46215.9|46255.9|46215.9|46252.5|46212.5|1
1649229240000|2022-04-06 07:14:00|46260.9|46220.9|46260.9|46220.9|46260.9|46220.9|46260.9|46220.9|0
1649229260000|2022-04-06 07:14:20|||||||||1
1649229290000|2022-04-06 07:14:50|46259.2|46219.2|46242.5|46202.5|46259.2|46219.2|46242.5|46202.5|12
1649229360000|2022-04-06 07:16:00|46240.9|46200.9|46234.1|46194.1|46240.9|46200.9|46234.1|46194.1|0
1649229390000|2022-04-06 07:16:30|46229.1|46189.1|46219.1|46179.1|46229.1|46189.1|46219.1|46179.1|2
1649229420000|2022-04-06 07:17:00|46220.8|46180.8|46239.1|46199.1|46239.1|46199.1|46220.8|46180.8|0
1649229430000|2022-04-06 07:17:10|46237.5|46197.5|46234.1|46194.1|46237.5|46197.5|46234.1|46194.1|0
1649229440000|2022-04-06 07:17:20|46232.5|46192.5|46224.1|46184.1|46232.5|46192.5|46224.1|46184.1|2
1649229460000|2022-04-06 07:17:40|46222.5|46182.5|46229.1|46189.1|46229.1|46189.1|46220.9|46180.9|1
1649229470000|2022-04-06 07:17:50|46227.5|46187.5|46224.1|46184.1|46227.5|46187.5|46224.1|46184.1|0
1649229480000|2022-04-06 07:18:00|46232.4|46192.4|46239.1|46199.1|46244.1|46204.1|46229.1|46189.1|4
1649229500000|2022-04-06 07:18:20|46237.5|46197.5|46239.1|46199.1|46249.1|46209.1|46234.1|46194.1|1
1649229520000|2022-04-06 07:18:40|46232.5|46192.5|46232.5|46192.5|46232.5|46192.5|46232.5|46192.5|0
1649229530000|2022-04-06 07:18:50|46229.1|46189.1|46239.1|46199.1|46239.1|46199.1|46229.1|46189.1|0
1649229540000|2022-04-06 07:19:00|46229.1|46189.1|46234.1|46194.1|46234.1|46194.1|46229.1|46189.1|1
1649229550000|2022-04-06 07:19:10|46239.1|46199.1|46234.1|46194.1|46239.1|46199.1|46234.1|46194.1|0
1649229560000|2022-04-06 07:19:20|46229.1|46189.1|46224.1|46184.1|46229.1|46189.1|46224.1|46184.1|0
1649229590000|2022-04-06 07:19:50|46227.5|46187.5|46227.5|46187.5|46227.5|46187.5|46227.5|46187.5|0
1649229600000|2022-04-06 07:20:00|46224.1|46184.1|46227.5|46187.5|46227.5|46187.5|46224.1|46184.1|0
1649229650000|2022-04-06 07:20:50|46224.1|46184.1|46224.1|46184.1|46224.1|46184.1|46224.1|46184.1|0
1649229660000|2022-04-06 07:21:00|46229.1|46189.1|46234.1|46194.1|46234.1|46194.1|46229.1|46189.1|3
1649229670000|2022-04-06 07:21:10|46249.1|46209.1|46249.1|46209.1|46249.1|46209.1|46249.1|46209.1|0
1649229720000|2022-04-06 07:22:00|46239.1|46199.1|46239.1|46199.1|46239.1|46199.1|46239.1|46199.1|0
1649229750000|2022-04-06 07:22:30|46237.5|46197.5|46235.7|46195.7|46237.5|46197.5|46235.7|46195.7|0
1649229760000|2022-04-06 07:22:40|46239.1|46199.1|46239.1|46199.1|46239.1|46199.1|46239.1|46199.1|0
1649229780000|2022-04-06 07:23:00|46235.7|46195.7|46239.1|46199.1|46239.1|46199.1|46235.7|46195.7|0
1649229800000|2022-04-06 07:23:20|46242.4|46202.4|46239.1|46199.1|46242.4|46202.4|46239.1|46199.1|0
1649229820000|2022-04-06 07:23:40|46242.4|46202.4|46239.1|46199.1|46242.4|46202.4|46239.1|46199.1|0
1649229830000|2022-04-06 07:23:50|46242.4|46202.4|46239.1|46199.1|46242.4|46202.4|46239.1|46199.1|0
1649229840000|2022-04-06 07:24:00|46242.4|46202.4|46239.1|46199.1|46242.4|46202.4|46239.1|46199.1|0
1649229860000|2022-04-06 07:24:20|46247.4|46207.4|46249.1|46209.1|46252.4|46212.4|46247.4|46207.4|0
1649229870000|2022-04-06 07:24:30|46252.4|46212.4|46249.1|46209.1|46252.4|46212.4|46249.1|46209.1|0
1649229880000|2022-04-06 07:24:40|46254.1|46214.1|46259.1|46219.1|46259.1|46219.1|46254.1|46214.1|11
1649229900000|2022-04-06 07:25:00|46249.1|46209.1|46249.1|46209.1|46249.1|46209.1|46249.1|46209.1|2
1649229930000|2022-04-06 07:25:30|46260.7|46220.7|46260.7|46220.7|46264.1|46224.1|46260.7|46220.7|11
1649229940000|2022-04-06 07:25:40|46257.3|46217.3|46252.3|46212.3|46257.3|46217.3|46252.3|46212.3|0
1649229950000|2022-04-06 07:25:50|46255.7|46215.7|46257.3|46217.3|46257.3|46217.3|46255.7|46215.7|0
1649229960000|2022-04-06 07:26:00|46262.3|46222.3|46252.3|46212.3|46262.3|46222.3|46252.3|46212.3|1
1649229970000|2022-04-06 07:26:10|46254.1|46214.1|46254.1|46214.1|46254.1|46214.1|46254.1|46214.1|0
1649229980000|2022-04-06 07:26:20|46255.7|46215.7|46252.3|46212.3|46255.7|46215.7|46252.3|46212.3|0
1649230140000|2022-04-06 07:29:00|46255.7|46215.7|46252.3|46212.3|46255.7|46215.7|46252.3|46212.3|0
1649230180000|2022-04-06 07:29:40|46250.7|46210.7|46252.3|46212.3|46252.3|46212.3|46250.7|46210.7|0
1649230190000|2022-04-06 07:29:50|46250.7|46210.7|46245.7|46205.7|46250.7|46210.7|46245.7|46205.7|2
1649230200000|2022-04-06 07:30:00|46242.3|46202.3|46242.3|46202.3|46245.7|46205.7|46240.7|46200.7|0
1649230250000|2022-04-06 07:30:50|46245.7|46205.7|46242.3|46202.3|46245.7|46205.7|46242.3|46202.3|1
1649230260000|2022-04-06 07:31:00|46245.7|46205.7|46242.3|46202.3|46245.7|46205.7|46242.3|46202.3|0
1649230280000|2022-04-06 07:31:20|46237.3|46197.3|46232.3|46192.3|46237.3|46197.3|46232.3|46192.3|1
1649230300000|2022-04-06 07:31:40|46230.6|46190.6|46229|46189|46230.6|46190.6|46229|46189|0
1649230310000|2022-04-06 07:31:50|46225.6|46185.6|46225.6|46185.6|46225.6|46185.6|46225.6|46185.6|0
1649230320000|2022-04-06 07:32:00|46222.3|46182.3|46220.6|46180.6|46225.6|46185.6|46220.6|46180.6|0
1649230350000|2022-04-06 07:32:30|46245.6|46205.6|46242.3|46202.3|46245.6|46205.6|46242.3|46202.3|5
1649230360000|2022-04-06 07:32:40|46245.6|46205.6|46252.3|46212.3|46252.3|46212.3|46245.6|46205.6|0
1649230370000|2022-04-06 07:32:50|46262.3|46222.3|46258.9|46218.9|46262.3|46222.3|46258.9|46218.9|0
1649230380000|2022-04-06 07:33:00|46262.3|46222.3|46260.6|46220.6|46262.3|46222.3|46260.6|46220.6|0
1649230390000|2022-04-06 07:33:10|46255.6|46215.6|46262.3|46222.3|46262.3|46222.3|46254|46214|3
1649230430000|2022-04-06 07:33:50|46260.6|46220.6|46262.3|46222.3|46262.3|46222.3|46260.6|46220.6|0
1649230440000|2022-04-06 07:34:00|46252.3|46212.3|46252.3|46212.3|46252.3|46212.3|46252.3|46212.3|1
1649230460000|2022-04-06 07:34:20|46255.6|46215.6|46262.3|46222.3|46262.3|46222.3|46252.3|46212.3|2
1649230470000|2022-04-06 07:34:30|46263.9|46223.9|46263.9|46223.9|46263.9|46223.9|46263.9|46223.9|0
1649230480000|2022-04-06 07:34:40|46267.3|46227.3|46262.3|46222.3|46267.3|46227.3|46262.3|46222.3|0
1649230500000|2022-04-06 07:35:00|46267.3|46227.3|46267.3|46227.3|46267.3|46227.3|46267.3|46227.3|10
1649230520000|2022-04-06 07:35:20|46262.3|46222.3|46262.3|46222.3|46262.3|46222.3|46262.3|46222.3|3
1649230530000|2022-04-06 07:35:30|46257.3|46217.3|46264|46224|46265.6|46225.6|46257.3|46217.3|7
1649230540000|2022-04-06 07:35:40|||||||||2
1649230560000|2022-04-06 07:36:00|||||||||1
1649230570000|2022-04-06 07:36:10|46259|46219|46254|46214|46259|46219|46254|46214|2
1649230580000|2022-04-06 07:36:20|46260.6|46220.6|46259|46219|46260.6|46220.6|46259|46219|0
1649230590000|2022-04-06 07:36:30|46257.3|46217.3|46254|46214|46259|46219|46254|46214|0
1649230610000|2022-04-06 07:36:50|46249|46209|46254|46214|46254|46214|46249|46209|0
1649230620000|2022-04-06 07:37:00|46257.3|46217.3|46260.6|46220.6|46260.6|46220.6|46257.3|46217.3|1
1649230630000|2022-04-06 07:37:10|46264|46224|46259|46219|46264|46224|46255.6|46215.6|0
1649230640000|2022-04-06 07:37:20|46264|46224|46264|46224|46264|46224|46264|46224|0
1649230670000|2022-04-06 07:37:50|46255.6|46215.6|46264|46224|46264|46224|46255.6|46215.6|1
1649230700000|2022-04-06 07:38:20|46259|46219|46259|46219|46259|46219|46259|46219|1
1649230710000|2022-04-06 07:38:30|46258.9|46218.9|46257.3|46217.3|46262.3|46222.3|46255.6|46215.6|1
1649230720000|2022-04-06 07:38:40|46258.9|46218.9|46263.9|46223.9|46263.9|46223.9|46257.2|46217.2|2
1649230750000|2022-04-06 07:39:10|46260.6|46220.6|46263.9|46223.9|46263.9|46223.9|46260.6|46220.6|0
1649230760000|2022-04-06 07:39:20|46253.9|46213.9|46253.9|46213.9|46253.9|46213.9|46253.9|46213.9|0
1649230770000|2022-04-06 07:39:30|||||||||1
1649230780000|2022-04-06 07:39:40|46252.3|46212.3|46243.9|46203.9|46252.3|46212.3|46243.9|46203.9|1
1649230790000|2022-04-06 07:39:50|46238.9|46198.9|46228.9|46188.9|46238.9|46198.9|46223.9|46183.9|18
1649230800000|2022-04-06 07:40:00|46223.9|46183.9|46208.9|46168.9|46223.9|46183.9|46208.9|46168.9|1
1649230810000|2022-04-06 07:40:10|46202.3|46162.3|46198.9|46158.9|46202.3|46162.3|46198.9|46158.9|4
1649230820000|2022-04-06 07:40:20|46203.9|46163.9|46203.9|46163.9|46203.9|46163.9|46203.9|46163.9|0
1649230850000|2022-04-06 07:40:50|46207.3|46167.3|46207.3|46167.3|46207.3|46167.3|46203.9|46163.9|0
1649230860000|2022-04-06 07:41:00|46203.9|46163.9|46207.3|46167.3|46207.3|46167.3|46203.9|46163.9|0
1649230880000|2022-04-06 07:41:20|46210.7|46170.7|46213.9|46173.9|46213.9|46173.9|46210.7|46170.7|2
1649230920000|2022-04-06 07:42:00|46217.3|46177.3|46222.3|46182.3|46222.3|46182.3|46217.3|46177.3|2
1649230940000|2022-04-06 07:42:20|46227.3|46187.3|46227.3|46187.3|46227.3|46187.3|46227.3|46187.3|0
1649230950000|2022-04-06 07:42:30|46232.3|46192.3|46232.3|46192.3|46232.3|46192.3|46232.3|46192.3|6
1649230960000|2022-04-06 07:42:40|46235.6|46195.6|46237.4|46197.4|46237.4|46197.4|46230.6|46190.6|11
1649230970000|2022-04-06 07:42:50|46225.6|46185.6|46225.6|46185.6|46225.6|46185.6|46224|46184|4
1649230980000|2022-04-06 07:43:00|46229|46189|46234|46194|46234|46194|46229|46189|0
1649231050000|2022-04-06 07:44:10|46225.6|46185.6|46225.6|46185.6|46225.6|46185.6|46225.6|46185.6|1
1649231060000|2022-04-06 07:44:20|46235.6|46195.6|46235.6|46195.6|46235.6|46195.6|46235.6|46195.6|1
1649231090000|2022-04-06 07:44:50|46237.3|46197.3|46239|46199|46239|46199|46237.3|46197.3|0
1649231100000|2022-04-06 07:45:00|46235.6|46195.6|46237.3|46197.3|46237.3|46197.3|46234|46194|2
1649231110000|2022-04-06 07:45:10|||||||||1
1649231120000|2022-04-06 07:45:20|46244|46204|46247.3|46207.3|46247.3|46207.3|46244|46204|1
1649231130000|2022-04-06 07:45:30|46249|46209|46257.3|46217.3|46257.3|46217.3|46249|46209|1
1649231160000|2022-04-06 07:46:00|46267.3|46227.3|46267.3|46227.3|46267.3|46227.3|46267.3|46227.3|12
1649231170000|2022-04-06 07:46:10|46269|46229|46267.3|46227.3|46270.7|46230.7|46262.3|46222.3|1
1649231180000|2022-04-06 07:46:20|46259|46219|46260.7|46220.7|46269.1|46229.1|46259|46219|5
1649231190000|2022-04-06 07:46:30|46252.3|46212.3|46252.3|46212.3|46252.3|46212.3|46252.3|46212.3|1
1649231210000|2022-04-06 07:46:50|46255.7|46215.7|46252.3|46212.3|46255.7|46215.7|46252.3|46212.3|0
1649231220000|2022-04-06 07:47:00|46255.7|46215.7|46252.3|46212.3|46255.7|46215.7|46252.3|46212.3|0
1649231230000|2022-04-06 07:47:10|46250.7|46210.7|46242.3|46202.3|46250.7|46210.7|46242.3|46202.3|11
1649231240000|2022-04-06 07:47:20|46245.7|46205.7|46232.3|46192.3|46245.7|46205.7|46232.3|46192.3|1
1649231250000|2022-04-06 07:47:30|46230.7|46190.7|46222.3|46182.3|46230.7|46190.7|46222.3|46182.3|0
1649231300000|2022-04-06 07:48:20|46225.7|46185.7|46220.7|46180.7|46225.7|46185.7|46220.7|46180.7|0
1649231330000|2022-04-06 07:48:50|46217.3|46177.3|46210.7|46170.7|46217.3|46177.3|46210.7|46170.7|1
1649231340000|2022-04-06 07:49:00|46212.3|46172.3|46215.7|46175.7|46215.7|46175.7|46212.3|46172.3|1
1649231360000|2022-04-06 07:49:20|46212.3|46172.3|46212.3|46172.3|46215.7|46175.7|46212.3|46172.3|0
1649231370000|2022-04-06 07:49:30|46215.7|46175.7|46215.7|46175.7|46215.7|46175.7|46215.7|46175.7|0
1649231380000|2022-04-06 07:49:40|46212.3|46172.3|46215.7|46175.7|46215.7|46175.7|46212.3|46172.3|0
1649231400000|2022-04-06 07:50:00|46212.3|46172.3|46197.3|46157.3|46212.3|46172.3|46197.3|46157.3|2
1649231410000|2022-04-06 07:50:10|46192.3|46152.3|46195.7|46155.7|46195.7|46155.7|46192.3|46152.3|0
1649231430000|2022-04-06 07:50:30|46199|46159|46200.7|46160.7|46200.7|46160.7|46195.7|46155.7|0
1649231460000|2022-04-06 07:51:00|46205.7|46165.7|46210.7|46170.7|46210.7|46170.7|46205.7|46165.7|1
1649231500000|2022-04-06 07:51:40|46210.6|46170.6|46210.6|46170.6|46210.6|46170.6|46210.6|46170.6|0
1649231520000|2022-04-06 07:52:00|46212.3|46172.3|46215.6|46175.6|46215.6|46175.6|46212.3|46172.3|1
1649231540000|2022-04-06 07:52:20|46212.3|46172.3|46212.3|46172.3|46215.6|46175.6|46212.3|46172.3|0
1649231550000|2022-04-06 07:52:30|46215.6|46175.6|46215.6|46175.6|46215.6|46175.6|46215.6|46175.6|0
1649231560000|2022-04-06 07:52:40|46220.6|46180.6|46222.3|46182.3|46225.6|46185.6|46220.6|46180.6|2
1649231580000|2022-04-06 07:53:00|46220.6|46180.6|46212.3|46172.3|46220.6|46180.6|46212.3|46172.3|1
1649231590000|2022-04-06 07:53:10|46215.6|46175.6|46212.3|46172.3|46217.3|46177.3|46212.3|46172.3|0
1649231600000|2022-04-06 07:53:20|46215.6|46175.6|46215.6|46175.6|46215.6|46175.6|46212.3|46172.3|0
1649231610000|2022-04-06 07:53:30|46217.3|46177.3|46212.3|46172.3|46217.3|46177.3|46212.3|46172.3|0
1649231630000|2022-04-06 07:53:50|46215.6|46175.6|46215.6|46175.6|46215.6|46175.6|46212.3|46172.3|0
1649231640000|2022-04-06 07:54:00|46212.3|46172.3|46212.3|46172.3|46212.3|46172.3|46212.3|46172.3|0
1649231650000|2022-04-06 07:54:10|46215.6|46175.6|46215.6|46175.6|46215.6|46175.6|46215.6|46175.6|0
1649231670000|2022-04-06 07:54:30|46212.3|46172.3|46212.3|46172.3|46212.3|46172.3|46212.3|46172.3|0
1649231680000|2022-04-06 07:54:40|46217.3|46177.3|46220.6|46180.6|46222.3|46182.3|46217.3|46177.3|0
1649231690000|2022-04-06 07:54:50|46217.3|46177.3|46212.3|46172.3|46217.3|46177.3|46212.3|46172.3|1
1649231710000|2022-04-06 07:55:10|46202.3|46162.3|46202.3|46162.3|46202.3|46162.3|46202.3|46162.3|0
1649231720000|2022-04-06 07:55:20|46207.3|46167.3|46202.3|46162.3|46207.3|46167.3|46202.3|46162.3|0
1649231730000|2022-04-06 07:55:30|46207.3|46167.3|46197.3|46157.3|46207.3|46167.3|46197.3|46157.3|0
1649231740000|2022-04-06 07:55:40|46192.3|46152.3|46190.6|46150.6|46192.3|46152.3|46190.6|46150.6|1
1649231750000|2022-04-06 07:55:50|46182.3|46142.3|46192.2|46152.2|46192.2|46152.2|46182.3|46142.3|0
1649231760000|2022-04-06 07:56:00|46187.2|46147.2|46192.2|46152.2|46192.2|46152.2|46187.2|46147.2|0
1649231850000|2022-04-06 07:57:30|46195.6|46155.6|46192.2|46152.2|46195.6|46155.6|46192.2|46152.2|0
1649231880000|2022-04-06 07:58:00|46177.2|46137.2|46182.2|46142.2|46182.2|46142.2|46177.2|46137.2|2
1649231910000|2022-04-06 07:58:30|46169|46129|46169|46129|46169|46129|46165.6|46125.6|4
1649231920000|2022-04-06 07:58:40|46170.6|46130.6|46169|46129|46170.6|46130.6|46169|46129|0
1649231940000|2022-04-06 07:59:00|46168.9|46128.9|46165.6|46125.6|46168.9|46128.9|46165.6|46125.6|0
1649231980000|2022-04-06 07:59:40|46175.6|46135.6|46175.6|46135.6|46178.9|46138.9|46175.6|46135.6|20
1649231990000|2022-04-06 07:59:50|46177.2|46137.2|46185.6|46145.6|46185.6|46145.6|46177.2|46137.2|0
1649232000000|2022-04-06 08:00:00|46188.9|46148.9|46192.2|46152.2|46195.6|46155.6|46188.9|46148.9|0
1649232020000|2022-04-06 08:00:20|46195.6|46155.6|46187.2|46147.2|46197.2|46157.2|46187.2|46147.2|2
1649232050000|2022-04-06 08:00:50|46182.2|46142.2|46182.2|46142.2|46182.2|46142.2|46182.2|46142.2|0
1649232070000|2022-04-06 08:01:10|46183.9|46143.9|46183.9|46143.9|46183.9|46143.9|46182.2|46142.2|1
1649232090000|2022-04-06 08:01:30|||||||||2
1649232120000|2022-04-06 08:02:00|46173.9|46133.9|46153.9|46113.9|46173.9|46133.9|46153.9|46113.9|4
1649232130000|2022-04-06 08:02:10|46160.6|46120.6|46158.9|46118.9|46163.9|46123.9|46158.9|46118.9|2
1649232150000|2022-04-06 08:02:30|46152.3|46112.3|46148.9|46108.9|46152.3|46112.3|46148.9|46108.9|0
1649232190000|2022-04-06 08:03:10|46158.9|46118.9|46158.9|46118.9|46158.9|46118.9|46158.9|46118.9|0
1649232220000|2022-04-06 08:03:40|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|0
1649232230000|2022-04-06 08:03:50|46167.3|46127.3|46163.9|46123.9|46167.3|46127.3|46163.9|46123.9|0
1649232240000|2022-04-06 08:04:00|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|46168.9|46128.9|0
1649232300000|2022-04-06 08:05:00|46167.3|46127.3|46157.3|46117.3|46167.3|46127.3|46157.3|46117.3|6
1649232310000|2022-04-06 08:05:10|46153.9|46113.9|46138.9|46098.9|46153.9|46113.9|46138.9|46098.9|1
1649232320000|2022-04-06 08:05:20|46137.3|46097.3|46148.9|46108.9|46148.9|46108.9|46137.3|46097.3|2
1649232330000|2022-04-06 08:05:30|46150.5|46110.5|46152.3|46112.3|46153.9|46113.9|46148.9|46108.9|0
1649232340000|2022-04-06 08:05:40|46148.9|46108.9|46148.9|46108.9|46148.9|46108.9|46148.9|46108.9|0
1649232360000|2022-04-06 08:06:00|46147.3|46107.3|46143.9|46103.9|46147.3|46107.3|46143.9|46103.9|1
1649232370000|2022-04-06 08:06:10|46147.3|46107.3|46158.9|46118.9|46162.3|46122.3|46147.3|46107.3|2
1649232420000|2022-04-06 08:07:00|46153.9|46113.9|46148.9|46108.9|46153.9|46113.9|46148.9|46108.9|0
1649232450000|2022-04-06 08:07:30|46147.2|46107.2|46147.2|46107.2|46147.2|46107.2|46147.2|46107.2|0
1649232460000|2022-04-06 08:07:40|46148.9|46108.9|46148.9|46108.9|46148.9|46108.9|46148.9|46108.9|0
1649232490000|2022-04-06 08:08:10|46147.2|46107.2|46148.9|46108.9|46148.9|46108.9|46143.9|46103.9|0
1649232500000|2022-04-06 08:08:20|46160.6|46120.6|46143.9|46103.9|46160.6|46120.6|46143.9|46103.9|4
1649232510000|2022-04-06 08:08:30|46152.2|46112.2|46152.2|46112.2|46152.2|46112.2|46152.2|46112.2|0
1649232520000|2022-04-06 08:08:40|46148.9|46108.9|46148.9|46108.9|46148.9|46108.9|46148.9|46108.9|0
1649232530000|2022-04-06 08:08:50|46152.2|46112.2|46152.1|46112.1|46155.5|46115.5|46152.1|46112.1|22
1649232540000|2022-04-06 08:09:00|46158.9|46118.9|46155.5|46115.5|46158.9|46118.9|46155.5|46115.5|0
1649232550000|2022-04-06 08:09:10|46158.9|46118.9|46158.9|46118.9|46158.9|46118.9|46158.9|46118.9|0
1649232560000|2022-04-06 08:09:20|46155.5|46115.5|46155.5|46115.5|46158.9|46118.9|46155.5|46115.5|0
1649232570000|2022-04-06 08:09:30|46158.9|46118.9|46155.5|46115.5|46158.9|46118.9|46155.5|46115.5|0
1649232580000|2022-04-06 08:09:40|46150.5|46110.5|46152.1|46112.1|46152.1|46112.1|46150.5|46110.5|0
1649232590000|2022-04-06 08:09:50|46145.5|46105.5|46148.9|46108.9|46148.9|46108.9|46145.5|46105.5|4
1649232610000|2022-04-06 08:10:10|46150.5|46110.5|46150.5|46110.5|46150.5|46110.5|46150.5|46110.5|1
1649232640000|2022-04-06 08:10:40|46155.5|46115.5|46155.5|46115.5|46155.5|46115.5|46155.5|46115.5|0
1649232660000|2022-04-06 08:11:00|46158.8|46118.8|46155.5|46115.5|46158.8|46118.8|46155.5|46115.5|0
1649232670000|2022-04-06 08:11:10|||||||||1
1649232710000|2022-04-06 08:11:50|46148.7|46108.7|46145.5|46105.5|46148.7|46108.7|46145.5|46105.5|5
1649232730000|2022-04-06 08:12:10|||||||||1
1649232760000|2022-04-06 08:12:40|46153.8|46113.8|46153.8|46113.8|46153.8|46113.8|46153.8|46113.8|1
1649232780000|2022-04-06 08:13:00|46155.5|46115.5|46155.5|46115.5|46155.5|46115.5|46155.5|46115.5|0
1649232810000|2022-04-06 08:13:30|46152.1|46112.1|46152.1|46112.1|46152.1|46112.1|46152.1|46112.1|0
1649232820000|2022-04-06 08:13:40|46155.5|46115.5|46155.5|46115.5|46155.5|46115.5|46155.5|46115.5|0
1649232890000|2022-04-06 08:14:50|46145.5|46105.5|46145.5|46105.5|46145.5|46105.5|46145.5|46105.5|0
1649232910000|2022-04-06 08:15:10|46145.4|46105.4|46155.4|46115.4|46158.8|46118.8|46140.4|46100.4|1
1649232950000|2022-04-06 08:15:50|46152.1|46112.1|46152.1|46112.1|46155.4|46115.4|46152.1|46112.1|1
1649232960000|2022-04-06 08:16:00|46157.1|46117.1|46155.4|46115.4|46160.4|46120.4|46155.4|46115.4|2
1649233000000|2022-04-06 08:16:40|46152.1|46112.1|46150.4|46110.4|46152.1|46112.1|46150.4|46110.4|0
1649233010000|2022-04-06 08:16:50|46142.1|46102.1|46142.1|46102.1|46142.1|46102.1|46140.4|46100.4|0
1649233020000|2022-04-06 08:17:00|46140.4|46100.4|46140.4|46100.4|46140.4|46100.4|46140.4|46100.4|0
1649233030000|2022-04-06 08:17:10|46137.1|46097.1|46142.1|46102.1|46148.8|46108.8|46137.1|46097.1|5
1649233040000|2022-04-06 08:17:20|46145.4|46105.4|46148.8|46108.8|46148.8|46108.8|46142.1|46102.1|0
1649233050000|2022-04-06 08:17:30|46145.4|46105.4|46145.4|46105.4|46145.4|46105.4|46145.4|46105.4|0
1649233080000|2022-04-06 08:18:00|46142.1|46102.1|46142.1|46102.1|46142.1|46102.1|46142.1|46102.1|0
1649233090000|2022-04-06 08:18:10|46145.4|46105.4|46145.4|46105.4|46145.4|46105.4|46145.4|46105.4|0
1649233110000|2022-04-06 08:18:30|46142.1|46102.1|46145.4|46105.4|46145.4|46105.4|46142.1|46102.1|0
1649233140000|2022-04-06 08:19:00|46142.1|46102.1|46145.4|46105.4|46145.4|46105.4|46142.1|46102.1|0
1649233160000|2022-04-06 08:19:20|46148.8|46108.8|46145.4|46105.4|46148.8|46108.8|46145.4|46105.4|0
1649233270000|2022-04-06 08:21:10|46143.8|46103.8|46140.4|46100.4|46143.8|46103.8|46140.4|46100.4|0
1649233280000|2022-04-06 08:21:20|46143.8|46103.8|46145.4|46105.4|46145.4|46105.4|46143.8|46103.8|1
1649233300000|2022-04-06 08:21:40|46142|46102|46145.4|46105.4|46145.4|46105.4|46142|46102|0
1649233310000|2022-04-06 08:21:50|46155.4|46115.4|46152|46112|46155.4|46115.4|46150.4|46110.4|3
1649233320000|2022-04-06 08:22:00|46150.4|46110.4|46167|46127|46170.4|46130.4|46142|46102|0
1649233330000|2022-04-06 08:22:10|46170.4|46130.4|46165.4|46125.4|46170.4|46130.4|46165.4|46125.4|0
1649233360000|2022-04-06 08:22:40|46172|46132|46172|46132|46172|46132|46172|46132|0
1649233380000|2022-04-06 08:23:00|46160.4|46120.4|46175.4|46135.4|46175.4|46135.4|46160.4|46120.4|3
1649233450000|2022-04-06 08:24:10|46170.4|46130.4|46170.4|46130.4|46170.4|46130.4|46170.4|46130.4|0
1649233460000|2022-04-06 08:24:20|46175.4|46135.4|46175.4|46135.4|46175.4|46135.4|46175.4|46135.4|1
1649233470000|2022-04-06 08:24:30|46172|46132|46175.4|46135.4|46175.4|46135.4|46172|46132|0
1649233490000|2022-04-06 08:24:50|46182|46142|46177|46137|46182|46142|46177|46137|1
1649233500000|2022-04-06 08:25:00|46182|46142|46182|46142|46182|46142|46182|46142|0
1649233510000|2022-04-06 08:25:10|46187|46147|46182|46142|46187|46147|46182|46142|1
1649233540000|2022-04-06 08:25:40|46180.4|46140.4|46180.4|46140.4|46180.4|46140.4|46177|46137|0
1649233550000|2022-04-06 08:25:50|46182|46142|46182|46142|46182|46142|46182|46142|0
1649233560000|2022-04-06 08:26:00|46177|46137|46177|46137|46180.4|46140.4|46177|46137|0
1649233570000|2022-04-06 08:26:10|46180.4|46140.4|46180.4|46140.4|46180.4|46140.4|46177|46137|1
1649233580000|2022-04-06 08:26:20|46177|46137|46177|46137|46180.4|46140.4|46177|46137|0
1649233590000|2022-04-06 08:26:30|46175.4|46135.4|46168.6|46128.6|46175.4|46135.4|46167|46127|0
1649233600000|2022-04-06 08:26:40|46172|46132|46172|46132|46172|46132|46167|46127|0
1649233610000|2022-04-06 08:26:50|46175.4|46135.4|46172|46132|46175.4|46135.4|46172|46132|0
1649233670000|2022-04-06 08:27:50|46175.3|46135.3|46175.3|46135.3|46175.3|46135.3|46175.3|46135.3|0
1649233680000|2022-04-06 08:28:00|46172|46132|46172|46132|46172|46132|46172|46132|0
1649233770000|2022-04-06 08:29:30|||||||||1
1649233790000|2022-04-06 08:29:50|46162|46122|46162|46122|46165.3|46125.3|46162|46122|0
1649233800000|2022-04-06 08:30:00|46165.3|46125.3|46172|46132|46172|46132|46162|46122|0
1649233820000|2022-04-06 08:30:20|46175.3|46135.3|46172|46132|46175.3|46135.3|46172|46132|0
1649233830000|2022-04-06 08:30:30|46170.3|46130.3|46185.3|46145.3|46185.3|46145.3|46170.3|46130.3|0
1649233850000|2022-04-06 08:30:50|46187|46147|46185.3|46145.3|46187|46147|46185.3|46145.3|0
1649233860000|2022-04-06 08:31:00|46193.7|46153.7|46190.3|46150.3|46193.7|46153.7|46190.3|46150.3|0
1649233880000|2022-04-06 08:31:20|46193.7|46153.7|46190.3|46150.3|46193.7|46153.7|46190.3|46150.3|0
1649233910000|2022-04-06 08:31:50|46193.7|46153.7|46193.7|46153.7|46193.7|46153.7|46193.7|46153.7|0
1649233920000|2022-04-06 08:32:00|46190.3|46150.3|46193.7|46153.7|46193.7|46153.7|46190.3|46150.3|0
1649233940000|2022-04-06 08:32:20|46198.7|46158.7|46195.3|46155.3|46198.7|46158.7|46195.3|46155.3|0
1649233980000|2022-04-06 08:33:00|46191.9|46151.9|46185.3|46145.3|46191.9|46151.9|46185.3|46145.3|0
1649234040000|2022-04-06 08:34:00|46178.7|46138.7|46178.7|46138.7|46178.7|46138.7|46178.7|46138.7|1
1649234070000|2022-04-06 08:34:30|46183.6|46143.6|46183.6|46143.6|46183.6|46143.6|46183.6|46143.6|0
1649234090000|2022-04-06 08:34:50|46185.3|46145.3|46185.3|46145.3|46185.3|46145.3|46185.3|46145.3|0
1649234120000|2022-04-06 08:35:20|46183.6|46143.6|46185.3|46145.3|46185.3|46145.3|46183.6|46143.6|0
1649234130000|2022-04-06 08:35:30|46188.6|46148.6|46195.3|46155.3|46195.3|46155.3|46188.6|46148.6|2
1649234160000|2022-04-06 08:36:00|46200.3|46160.3|46201.9|46161.9|46205.3|46165.3|46200.3|46160.3|0
1649234170000|2022-04-06 08:36:10|46205.3|46165.3|46205.3|46165.3|46205.3|46165.3|46205.3|46165.3|0
1649234180000|2022-04-06 08:36:20|46201.9|46161.9|46215.3|46175.3|46215.3|46175.3|46201.9|46161.9|0
1649234190000|2022-04-06 08:36:30|46213.6|46173.6|46210.3|46170.3|46213.6|46173.6|46210.3|46170.3|0
1649234200000|2022-04-06 08:36:40|46211.9|46171.9|46218.6|46178.6|46218.6|46178.6|46211.9|46171.9|0
1649234210000|2022-04-06 08:36:50|46226.9|46186.9|46230.3|46190.3|46230.3|46190.3|46226.9|46186.9|1
1649234220000|2022-04-06 08:37:00|46221.9|46181.9|46221.9|46181.9|46221.9|46181.9|46221.9|46181.9|0
1649234230000|2022-04-06 08:37:10|46225.3|46185.3|46225.3|46185.3|46225.3|46185.3|46225.3|46185.3|0
1649234240000|2022-04-06 08:37:20|46220.3|46180.3|46223.6|46183.6|46228.6|46188.6|46218.6|46178.6|0
1649234250000|2022-04-06 08:37:30|46228.6|46188.6|46218.6|46178.6|46228.6|46188.6|46218.6|46178.6|0
1649234260000|2022-04-06 08:37:40|46223.6|46183.6|46223.6|46183.6|46223.6|46183.6|46223.6|46183.6|0
1649234280000|2022-04-06 08:38:00|46228.6|46188.6|46228.6|46188.6|46228.6|46188.6|46225.3|46185.3|0
1649234290000|2022-04-06 08:38:10|46233.6|46193.6|46238.6|46198.6|46248.6|46208.6|46233.6|46193.6|2
1649234300000|2022-04-06 08:38:20|46243.6|46203.6|46243.6|46203.6|46243.6|46203.6|46240.3|46200.3|0
1649234310000|2022-04-06 08:38:30|46240.3|46200.3|46238.6|46198.6|46240.3|46200.3|46238.6|46198.6|0
1649234320000|2022-04-06 08:38:40|46240.2|46200.2|46240.2|46200.2|46240.2|46200.2|46240.2|46200.2|0
1649234330000|2022-04-06 08:38:50|46238.6|46198.6|46238.6|46198.6|46238.6|46198.6|46238.6|46198.6|0
1649234340000|2022-04-06 08:39:00|46240.2|46200.2|46238.6|46198.6|46240.2|46200.2|46238.6|46198.6|0
1649234350000|2022-04-06 08:39:10|46243.6|46203.6|46243.6|46203.6|46243.6|46203.6|46243.6|46203.6|1
1649234360000|2022-04-06 08:39:20|46248.6|46208.6|46248.6|46208.6|46248.6|46208.6|46248.6|46208.6|0
1649234370000|2022-04-06 08:39:30|46250.2|46210.2|46248.6|46208.6|46253.6|46213.6|46248.6|46208.6|0
1649234380000|2022-04-06 08:39:40|46252|46212|46265.2|46225.2|46265.2|46225.2|46252|46212|4
1649234400000|2022-04-06 08:40:00|46261.9|46221.9|46258.6|46218.6|46265.2|46225.2|46258.6|46218.6|1
1649234420000|2022-04-06 08:40:20|46260.2|46220.2|46260.2|46220.2|46263.6|46223.6|46260.2|46220.2|10
1649234440000|2022-04-06 08:40:40|46258.6|46218.6|46258.6|46218.6|46258.6|46218.6|46258.6|46218.6|0
1649234450000|2022-04-06 08:40:50|46255.2|46215.2|46258.6|46218.6|46258.6|46218.6|46255.2|46215.2|0
1649234460000|2022-04-06 08:41:00|46252|46212|46248.6|46208.6|46252|46212|46248.6|46208.6|1
1649234490000|2022-04-06 08:41:30|46240.2|46200.2|46238.6|46198.6|46240.2|46200.2|46238.6|46198.6|0
1649234500000|2022-04-06 08:41:40|46237|46197|46238.6|46198.6|46238.6|46198.6|46233.6|46193.6|1
1649234520000|2022-04-06 08:42:00|46243.6|46203.6|46243.6|46203.6|46243.6|46203.6|46243.6|46203.6|0
1649234530000|2022-04-06 08:42:10|46240.2|46200.2|46238.6|46198.6|46240.2|46200.2|46238.6|46198.6|0
1649234550000|2022-04-06 08:42:30|||||||||1
1649234580000|2022-04-06 08:43:00|46243.6|46203.6|46240.2|46200.2|46243.6|46203.6|46240.2|46200.2|0
1649234590000|2022-04-06 08:43:10|46243.6|46203.6|46243.6|46203.6|46243.6|46203.6|46243.6|46203.6|0
1649234600000|2022-04-06 08:43:20|46248.6|46208.6|46248.6|46208.6|46248.6|46208.6|46243.6|46203.6|0
1649234630000|2022-04-06 08:43:50|46253.6|46213.6|46253.6|46213.6|46253.6|46213.6|46253.6|46213.6|1
1649234640000|2022-04-06 08:44:00|46248.6|46208.6|46248.6|46208.6|46248.6|46208.6|46248.6|46208.6|0
1649234670000|2022-04-06 08:44:30|46238.6|46198.6|46248.6|46208.6|46248.6|46208.6|46238.6|46198.6|2
1649234680000|2022-04-06 08:44:40|46258.6|46218.6|46258.6|46218.6|46258.6|46218.6|46258.6|46218.6|0
1649234710000|2022-04-06 08:45:10|46265.2|46225.2|46265.2|46225.2|46265.2|46225.2|46258.6|46218.6|1
1649234720000|2022-04-06 08:45:20|46268.6|46228.6|46268.6|46228.6|46268.6|46228.6|46268.6|46228.6|0
1649234730000|2022-04-06 08:45:30|46258.6|46218.6|46258.6|46218.6|46258.6|46218.6|46258.6|46218.6|1
1649234750000|2022-04-06 08:45:50|46260.2|46220.2|46258.6|46218.6|46260.2|46220.2|46258.6|46218.6|1
1649234780000|2022-04-06 08:46:20|46258.5|46218.5|46258.5|46218.5|46258.5|46218.5|46258.5|46218.5|0
1649234790000|2022-04-06 08:46:30|46255.2|46215.2|46255.2|46215.2|46255.2|46215.2|46255.2|46215.2|0
1649234800000|2022-04-06 08:46:40|46258.5|46218.5|46258.5|46218.5|46258.5|46218.5|46250.2|46210.2|3
1649234810000|2022-04-06 08:46:50|46260.2|46220.2|46263.5|46223.5|46263.5|46223.5|46260.2|46220.2|0
1649234820000|2022-04-06 08:47:00|46268.5|46228.5|46270.2|46230.2|46270.2|46230.2|46265.2|46225.2|2
1649234830000|2022-04-06 08:47:10|46273.5|46233.5|46273.5|46233.5|46273.5|46233.5|46273.5|46233.5|0
1649234840000|2022-04-06 08:47:20|46288.5|46248.5|46288.5|46248.5|46288.5|46248.5|46285.2|46245.2|4
1649234850000|2022-04-06 08:47:30|46290.2|46250.2|46295.2|46255.2|46295.2|46255.2|46290.2|46250.2|3
1649234870000|2022-04-06 08:47:50|46305.2|46265.2|46305.2|46265.2|46311.8|46271.8|46301.8|46261.8|3
1649234880000|2022-04-06 08:48:00|46306.8|46266.8|46291.8|46251.8|46306.8|46266.8|46291.8|46251.8|2
1649234890000|2022-04-06 08:48:10|46295.2|46255.2|46295.2|46255.2|46298.5|46258.5|46295.2|46255.2|0
1649234910000|2022-04-06 08:48:30|46298.5|46258.5|46295.2|46255.2|46298.5|46258.5|46295.2|46255.2|0
1649234920000|2022-04-06 08:48:40|46298.5|46258.5|46298.5|46258.5|46298.5|46258.5|46298.5|46258.5|0
1649234940000|2022-04-06 08:49:00|||||||||1
1649234950000|2022-04-06 08:49:10|46296.9|46256.9|46288.5|46248.5|46296.9|46256.9|46288.5|46248.5|0
1649234960000|2022-04-06 08:49:20|46290.2|46250.2|46290.2|46250.2|46290.2|46250.2|46290.2|46250.2|0
1649234970000|2022-04-06 08:49:30|46291.8|46251.8|46291.8|46251.8|46295.2|46255.2|46291.8|46251.8|2
1649234980000|2022-04-06 08:49:40|46295.2|46255.2|46300.2|46260.2|46300.2|46260.2|46290.2|46250.2|0
1649234990000|2022-04-06 08:49:50|46296.9|46256.9|46290.2|46250.2|46296.9|46256.9|46281.8|46241.8|1
1649235000000|2022-04-06 08:50:00|46295.2|46255.2|46306.8|46266.8|46306.8|46266.8|46291.8|46251.8|7
1649235010000|2022-04-06 08:50:10|46303.4|46263.4|46303.4|46263.4|46303.4|46263.4|46303.4|46263.4|0
1649235040000|2022-04-06 08:50:40|46306.8|46266.8|46308.4|46268.4|46308.4|46268.4|46306.8|46266.8|0
1649235050000|2022-04-06 08:50:50|46306.8|46266.8|46306.8|46266.8|46306.8|46266.8|46306.8|46266.8|0
1649235060000|2022-04-06 08:51:00|46303.4|46263.4|46313.4|46273.4|46318.4|46278.4|46303.4|46263.4|31
1649235070000|2022-04-06 08:51:10|46320|46280|46305.1|46265.1|46320|46280|46295.1|46255.1|6
1649235080000|2022-04-06 08:51:20|46301.8|46261.8|46290.1|46250.1|46301.8|46261.8|46286.8|46246.8|1
1649235090000|2022-04-06 08:51:30|46286.8|46246.8|46290.1|46250.1|46290.1|46250.1|46286.8|46246.8|0
1649235100000|2022-04-06 08:51:40|46295.1|46255.1|46295.1|46255.1|46295.1|46255.1|46295.1|46255.1|0
1649235110000|2022-04-06 08:51:50|46293.5|46253.5|46275.1|46235.1|46293.5|46253.5|46275.1|46235.1|2
1649235120000|2022-04-06 08:52:00|46280.1|46240.1|46280.1|46240.1|46280.1|46240.1|46275.1|46235.1|1
1649235130000|2022-04-06 08:52:10|46281.8|46241.8|46280.1|46240.1|46285.1|46245.1|46275.1|46235.1|2
1649235150000|2022-04-06 08:52:30|46275.1|46235.1|46275.1|46235.1|46275.1|46235.1|46275.1|46235.1|2
1649235160000|2022-04-06 08:52:40|46270.1|46230.1|46270.1|46230.1|46270.1|46230.1|46270.1|46230.1|0
1649235180000|2022-04-06 08:53:00|46255.1|46215.1|46258.5|46218.5|46263.5|46223.5|46255.1|46215.1|2
1649235200000|2022-04-06 08:53:20|46255.1|46215.1|46250.1|46210.1|46255.1|46215.1|46250.1|46210.1|0
1649235220000|2022-04-06 08:53:40|46248.5|46208.5|46248.5|46208.5|46248.5|46208.5|46248.5|46208.5|0
1649235230000|2022-04-06 08:53:50|46258.5|46218.5|46258.5|46218.5|46258.5|46218.5|46258.5|46218.5|1
1649235240000|2022-04-06 08:54:00|46255.1|46215.1|46250.1|46210.1|46255.1|46215.1|46250.1|46210.1|0
1649235250000|2022-04-06 08:54:10|46248.5|46208.5|46255.1|46215.1|46258.5|46218.5|46248.5|46208.5|1
1649235270000|2022-04-06 08:54:30|46248.5|46208.5|46248.5|46208.5|46248.5|46208.5|46248.5|46208.5|0
1649235310000|2022-04-06 08:55:10|46255.1|46215.1|46258.5|46218.5|46258.5|46218.5|46255.1|46215.1|2
1649235320000|2022-04-06 08:55:20|46260.1|46220.1|46258.5|46218.5|46260.1|46220.1|46255.1|46215.1|0
1649235330000|2022-04-06 08:55:30|46256.7|46216.7|46251.7|46211.7|46256.7|46216.7|46248.4|46208.4|26
1649235350000|2022-04-06 08:55:50|46248.4|46208.4|46248.4|46208.4|46248.4|46208.4|46248.4|46208.4|0
1649235360000|2022-04-06 08:56:00|46251.7|46211.7|46251.7|46211.7|46251.7|46211.7|46248.4|46208.4|1
1649235370000|2022-04-06 08:56:10|46253.4|46213.4|46260.1|46220.1|46261.7|46221.7|46253.4|46213.4|2
1649235380000|2022-04-06 08:56:20|46261.7|46221.7|46260.1|46220.1|46265.1|46225.1|46256.7|46216.7|0
1649235390000|2022-04-06 08:56:30|46251.8|46211.8|46248.5|46208.5|46251.8|46211.8|46245.1|46205.1|0
1649235410000|2022-04-06 08:56:50|46250.1|46210.1|46248.5|46208.5|46250.1|46210.1|46248.5|46208.5|0
1649235420000|2022-04-06 08:57:00|46245.1|46205.1|46245.1|46205.1|46245.1|46205.1|46245.1|46205.1|2
1649235460000|2022-04-06 08:57:40|46248.5|46208.5|46248.5|46208.5|46248.5|46208.5|46248.5|46208.5|0
1649235490000|2022-04-06 08:58:10|46248.4|46208.4|46248.4|46208.4|46248.4|46208.4|46248.4|46208.4|0
1649235500000|2022-04-06 08:58:20|46245.1|46205.1|46245.1|46205.1|46245.1|46205.1|46245.1|46205.1|0
1649235510000|2022-04-06 08:58:30|46248.4|46208.4|46248.4|46208.4|46248.4|46208.4|46248.4|46208.4|0
1649235520000|2022-04-06 08:58:40|46245.1|46205.1|46248.4|46208.4|46248.4|46208.4|46245.1|46205.1|0
1649235540000|2022-04-06 08:59:00|46238.4|46198.4|46238.4|46198.4|46238.4|46198.4|46238.4|46198.4|1
1649235580000|2022-04-06 08:59:40|46233.4|46193.4|46233.4|46193.4|46233.4|46193.4|46233.4|46193.4|0
1649235590000|2022-04-06 08:59:50|46248.4|46208.4|46245.1|46205.1|46248.4|46208.4|46245.1|46205.1|2
1649235600000|2022-04-06 09:00:00|46238.4|46198.4|46238.4|46198.4|46238.4|46198.4|46238.4|46198.4|1
1649235620000|2022-04-06 09:00:20|46236.8|46196.8|46238.4|46198.4|46238.4|46198.4|46236.8|46196.8|1
1649235660000|2022-04-06 09:01:00|46236.8|46196.8|46233.4|46193.4|46238.4|46198.4|46228.4|46188.4|2
1649235680000|2022-04-06 09:01:20|46231.8|46191.8|46228.4|46188.4|46231.8|46191.8|46228.4|46188.4|0
1649235690000|2022-04-06 09:01:30|46230.1|46190.1|46228.4|46188.4|46233.4|46193.4|46228.4|46188.4|0
1649235710000|2022-04-06 09:01:50|46235.1|46195.1|46235.1|46195.1|46235.1|46195.1|46235.1|46195.1|0
1649235720000|2022-04-06 09:02:00|46238.4|46198.4|46228.4|46188.4|46238.4|46198.4|46228.4|46188.4|1
1649235730000|2022-04-06 09:02:10|||||||||1
1649235770000|2022-04-06 09:02:50|46225|46185|46225|46185|46228.4|46188.4|46225|46185|0
1649235780000|2022-04-06 09:03:00|46228.4|46188.4|46210|46170|46228.4|46188.4|46210|46170|0
1649235790000|2022-04-06 09:03:10|46218.4|46178.4|46218.4|46178.4|46218.4|46178.4|46218.4|46178.4|2
1649235800000|2022-04-06 09:03:20|46215|46175|46220|46180|46220|46180|46215|46175|0
1649235810000|2022-04-06 09:03:30|46216.7|46176.7|46215|46175|46216.7|46176.7|46215|46175|0
1649235820000|2022-04-06 09:03:40|46220|46180|46215|46175|46220|46180|46215|46175|1
1649235830000|2022-04-06 09:03:50|46205|46165|46218.4|46178.4|46218.4|46178.4|46205|46165|2
1649235840000|2022-04-06 09:04:00|46215|46175|46215|46175|46215|46175|46215|46175|0
1649235860000|2022-04-06 09:04:20|46225|46185|46225|46185|46225|46185|46225|46185|4
1649235870000|2022-04-06 09:04:30|46215|46175|46216.7|46176.7|46216.7|46176.7|46215|46175|0
1649235880000|2022-04-06 09:04:40|46220|46180|46228.4|46188.4|46228.4|46188.4|46220|46180|0
1649235890000|2022-04-06 09:04:50|46225|46185|46225|46185|46225|46185|46225|46185|0
1649235900000|2022-04-06 09:05:00|46223.4|46183.4|46221.7|46181.7|46225|46185|46215|46175|2
1649235910000|2022-04-06 09:05:10|46225|46185|46225|46185|46225|46185|46225|46185|0
1649235940000|2022-04-06 09:05:40|46223.4|46183.4|46218.4|46178.4|46223.4|46183.4|46215|46175|0
1649235960000|2022-04-06 09:06:00|46211.6|46171.6|46215|46175|46218.4|46178.4|46211.6|46171.6|0
1649235970000|2022-04-06 09:06:10|46205|46165|46215|46175|46215|46175|46205|46165|1
1649235980000|2022-04-06 09:06:20|46218.4|46178.4|46211.6|46171.6|46218.4|46178.4|46211.6|46171.6|0
1649235990000|2022-04-06 09:06:30|46215|46175|46208.4|46168.4|46215|46175|46208.4|46168.4|0
1649236000000|2022-04-06 09:06:40|46206.7|46166.7|46210|46170|46210|46170|46206.7|46166.7|1
1649236020000|2022-04-06 09:07:00|46213.4|46173.4|46208.4|46168.4|46218.4|46178.4|46208.4|46168.4|1
1649236040000|2022-04-06 09:07:20|46196.6|46156.6|46196.6|46156.6|46196.6|46156.6|46196.6|46156.6|2
1649236050000|2022-04-06 09:07:30|46200|46160|46196.6|46156.6|46200|46160|46196.6|46156.6|0
1649236060000|2022-04-06 09:07:40|46200|46160|46181.6|46141.6|46200|46160|46181.6|46141.6|2
1649236120000|2022-04-06 09:08:40|46186.6|46146.6|46181.6|46141.6|46186.6|46146.6|46181.6|46141.6|0
1649236140000|2022-04-06 09:09:00|46178.3|46138.3|46173.3|46133.3|46178.3|46138.3|46173.3|46133.3|2
1649236150000|2022-04-06 09:09:10|46178.3|46138.3|46181.6|46141.6|46181.6|46141.6|46178.3|46138.3|1
1649236170000|2022-04-06 09:09:30|46183.3|46143.3|46181.6|46141.6|46183.3|46143.3|46178.3|46138.3|0
1649236180000|2022-04-06 09:09:40|46178.3|46138.3|46181.6|46141.6|46181.6|46141.6|46178.3|46138.3|0
1649236200000|2022-04-06 09:10:00|46183.2|46143.2|46181.6|46141.6|46183.2|46143.2|46178.2|46138.2|2
1649236210000|2022-04-06 09:10:10|46178.2|46138.2|46181.6|46141.6|46181.6|46141.6|46178.2|46138.2|0
1649236270000|2022-04-06 09:11:10|46178.2|46138.2|46184.9|46144.9|46188.2|46148.2|46178.2|46138.2|2
1649236280000|2022-04-06 09:11:20|46188.2|46148.2|46188.2|46148.2|46193.2|46153.2|46188.2|46148.2|0
1649236290000|2022-04-06 09:11:30|46193.2|46153.2|46188.2|46148.2|46193.2|46153.2|46188.2|46148.2|0
1649236300000|2022-04-06 09:11:40|46193.2|46153.2|46193.2|46153.2|46193.2|46153.2|46188.2|46148.2|0
1649236310000|2022-04-06 09:11:50|46191.6|46151.6|46188.2|46148.2|46191.6|46151.6|46184.9|46144.9|0
1649236320000|2022-04-06 09:12:00|46181.6|46141.6|46191.6|46151.6|46191.6|46151.6|46181.6|46141.6|1
1649236330000|2022-04-06 09:12:10|46188.2|46148.2|46191.6|46151.6|46191.6|46151.6|46188.2|46148.2|0
1649236350000|2022-04-06 09:12:30|46193.2|46153.2|46188.2|46148.2|46193.2|46153.2|46188.2|46148.2|0
1649236390000|2022-04-06 09:13:10|46186.6|46146.6|46186.6|46146.6|46186.6|46146.6|46186.6|46146.6|1
1649236410000|2022-04-06 09:13:30|46188.2|46148.2|46188.2|46148.2|46188.2|46148.2|46188.2|46148.2|0
1649236420000|2022-04-06 09:13:40|46191.6|46151.6|46191.6|46151.6|46191.6|46151.6|46188.2|46148.2|0
1649236430000|2022-04-06 09:13:50|46188.2|46148.2|46191.6|46151.6|46191.6|46151.6|46188.2|46148.2|0
1649236440000|2022-04-06 09:14:00|46186.6|46146.6|46183.2|46143.2|46186.6|46146.6|46181.6|46141.6|1
1649236450000|2022-04-06 09:14:10|46181.6|46141.6|46191.6|46151.6|46191.6|46151.6|46181.6|46141.6|0
1649236460000|2022-04-06 09:14:20|46178.2|46138.2|46183.2|46143.2|46183.2|46143.2|46178.2|46138.2|1
1649236470000|2022-04-06 09:14:30|46181.6|46141.6|46181.6|46141.6|46181.6|46141.6|46181.6|46141.6|0
1649236480000|2022-04-06 09:14:40|46183.2|46143.2|46193.2|46153.2|46193.2|46153.2|46183.2|46143.2|2
1649236490000|2022-04-06 09:14:50|46191.6|46151.6|46188.2|46148.2|46191.6|46151.6|46188.2|46148.2|1
1649236500000|2022-04-06 09:15:00|46183.2|46143.2|46183.2|46143.2|46183.2|46143.2|46181.6|46141.6|0
1649236510000|2022-04-06 09:15:10|46181.6|46141.6|46183.2|46143.2|46183.2|46143.2|46181.6|46141.6|0
1649236530000|2022-04-06 09:15:30|46186.6|46146.6|46186.6|46146.6|46186.6|46146.6|46186.6|46146.6|0
1649236550000|2022-04-06 09:15:50|46181.6|46141.6|46181.6|46141.6|46181.6|46141.6|46181.6|46141.6|0
1649236560000|2022-04-06 09:16:00|46178.2|46138.2|46173.2|46133.2|46183.2|46143.2|46173.2|46133.2|2
1649236570000|2022-04-06 09:16:10|46171.6|46131.6|46171.6|46131.6|46171.6|46131.6|46171.6|46131.6|2
1649236620000|2022-04-06 09:17:00|46166.6|46126.6|46161.6|46121.6|46166.6|46126.6|46161.6|46121.6|4
1649236630000|2022-04-06 09:17:10|46163.2|46123.2|46166.6|46126.6|46166.6|46126.6|46163.2|46123.2|0
1649236660000|2022-04-06 09:17:40|46166.5|46126.5|46166.5|46126.5|46166.5|46126.5|46166.5|46126.5|0
1649236670000|2022-04-06 09:17:50|46171.5|46131.5|46166.5|46126.5|46171.5|46131.5|46166.5|46126.5|0
1649236680000|2022-04-06 09:18:00|46161.5|46121.5|46161.5|46121.5|46161.5|46121.5|46161.5|46121.5|0
1649236690000|2022-04-06 09:18:10|46163.2|46123.2|46166.5|46126.5|46166.5|46126.5|46163.2|46123.2|0
1649236710000|2022-04-06 09:18:30|46171.5|46131.5|46171.5|46131.5|46171.5|46131.5|46171.5|46131.5|1
1649236730000|2022-04-06 09:18:50|46166.5|46126.5|46166.5|46126.5|46166.5|46126.5|46166.5|46126.5|0
1649236740000|2022-04-06 09:19:00|46169.9|46129.9|46178.2|46138.2|46178.2|46138.2|46168.2|46128.2|5
1649236770000|2022-04-06 09:19:30|46176.5|46136.5|46176.5|46136.5|46176.5|46136.5|46176.5|46136.5|0
1649236790000|2022-04-06 09:19:50|46178.2|46138.2|46178.2|46138.2|46178.2|46138.2|46178.2|46138.2|1
1649236830000|2022-04-06 09:20:30|46186.5|46146.5|46186.5|46146.5|46186.5|46146.5|46186.5|46146.5|1
1649236840000|2022-04-06 09:20:40|46188.2|46148.2|46191.5|46151.5|46191.5|46151.5|46188.2|46148.2|0
1649236850000|2022-04-06 09:20:50|46188.2|46148.2|46188.2|46148.2|46188.2|46148.2|46188.2|46148.2|0
1649236860000|2022-04-06 09:21:00|46181.5|46141.5|46183.2|46143.2|46183.2|46143.2|46181.5|46141.5|1
1649236880000|2022-04-06 09:21:20|46183.1|46143.1|46184.8|46144.8|46184.8|46144.8|46183.1|46143.1|0
1649236890000|2022-04-06 09:21:30|46188.1|46148.1|46188.1|46148.1|46188.1|46148.1|46188.1|46148.1|0
1649236910000|2022-04-06 09:21:50|46191.5|46151.5|46191.5|46151.5|46191.5|46151.5|46191.5|46151.5|0
1649236920000|2022-04-06 09:22:00|46188.1|46148.1|46188.1|46148.1|46188.1|46148.1|46188.1|46148.1|2
1649236980000|2022-04-06 09:23:00|46191.5|46151.5|46191.5|46151.5|46191.5|46151.5|46191.5|46151.5|1
1649236990000|2022-04-06 09:23:10|46201.5|46161.5|46201.5|46161.5|46201.5|46161.5|46201.5|46161.5|0
1649237000000|2022-04-06 09:23:20|46198.1|46158.1|46198.1|46158.1|46198.1|46158.1|46198.1|46158.1|0
1649237010000|2022-04-06 09:23:30|46196.5|46156.5|46196.5|46156.5|46196.5|46156.5|46196.5|46156.5|0
1649237020000|2022-04-06 09:23:40|46194.9|46154.9|46191.5|46151.5|46194.9|46154.9|46191.5|46151.5|0
1649237030000|2022-04-06 09:23:50|46194.9|46154.9|46191.5|46151.5|46194.9|46154.9|46191.5|46151.5|0
1649237050000|2022-04-06 09:24:10|46188.1|46148.1|46191.5|46151.5|46191.5|46151.5|46188.1|46148.1|0
1649237060000|2022-04-06 09:24:20|46208.1|46168.1|46213.1|46173.1|46213.1|46173.1|46208.1|46168.1|3
1649237070000|2022-04-06 09:24:30|46216.5|46176.5|46208.1|46168.1|46216.5|46176.5|46208.1|46168.1|1
1649237080000|2022-04-06 09:24:40|46213.1|46173.1|46211.5|46171.5|46213.1|46173.1|46204.8|46164.8|5
1649237100000|2022-04-06 09:25:00|46208.1|46168.1|46201.5|46161.5|46208.1|46168.1|46201.5|46161.5|3
1649237110000|2022-04-06 09:25:10|46203.1|46163.1|46206.5|46166.5|46206.5|46166.5|46203.1|46163.1|0
1649237130000|2022-04-06 09:25:30|46209.9|46169.9|46216.5|46176.5|46221.5|46181.5|46209.9|46169.9|2
1649237140000|2022-04-06 09:25:40|46214.7|46174.7|46221.5|46181.5|46221.5|46181.5|46214.7|46174.7|0
1649237150000|2022-04-06 09:25:50|46218.1|46178.1|46218.1|46178.1|46218.1|46178.1|46218.1|46178.1|1
1649237160000|2022-04-06 09:26:00|46211.5|46171.5|46211.5|46171.5|46211.5|46171.5|46208.1|46168.1|1
1649237180000|2022-04-06 09:26:20|46213.1|46173.1|46213.1|46173.1|46213.1|46173.1|46213.1|46173.1|0
1649237190000|2022-04-06 09:26:30|46216.5|46176.5|46216.5|46176.5|46216.5|46176.5|46216.5|46176.5|0
1649237200000|2022-04-06 09:26:40|46213.1|46173.1|46213.1|46173.1|46213.1|46173.1|46213.1|46173.1|0
1649237220000|2022-04-06 09:27:00|46214.7|46174.7|46221.5|46181.5|46221.5|46181.5|46214.7|46174.7|0
1649237260000|2022-04-06 09:27:40|46228.1|46188.1|46231.5|46191.5|46231.5|46191.5|46228.1|46188.1|5
1649237270000|2022-04-06 09:27:50|46229.8|46189.8|46231.5|46191.5|46231.5|46191.5|46221.5|46181.5|0
1649237280000|2022-04-06 09:28:00|46221.5|46181.5|46221.5|46181.5|46221.5|46181.5|46221.5|46181.5|1
1649237320000|2022-04-06 09:28:40|46228.1|46188.1|46228.1|46188.1|46228.1|46188.1|46228.1|46188.1|0
1649237330000|2022-04-06 09:28:50|46229.7|46189.7|46241.5|46201.5|46244.7|46204.7|46229.7|46189.7|1
1649237360000|2022-04-06 09:29:20|46241.4|46201.4|46241.4|46201.4|46241.4|46201.4|46241.4|46201.4|0
1649237420000|2022-04-06 09:30:20|46246.4|46206.4|46253.1|46213.1|46253.1|46213.1|46243.1|46203.1|4
1649237430000|2022-04-06 09:30:30|46251.4|46211.4|46251.4|46211.4|46251.4|46211.4|46251.4|46211.4|0
1649237440000|2022-04-06 09:30:40|46248.1|46208.1|46251.4|46211.4|46251.4|46211.4|46248.1|46208.1|0
1649237480000|2022-04-06 09:31:20|46248.1|46208.1|46251.4|46211.4|46251.4|46211.4|46248.1|46208.1|0
1649237490000|2022-04-06 09:31:30|46253.1|46213.1|46253.1|46213.1|46253.1|46213.1|46253.1|46213.1|0
1649237500000|2022-04-06 09:31:40|46263.1|46223.1|46273.1|46233.1|46273.1|46233.1|46263.1|46223.1|6
1649237530000|2022-04-06 09:32:10|46283.1|46243.1|46283.1|46243.1|46283.1|46243.1|46283.1|46243.1|0
1649237560000|2022-04-06 09:32:40|46274.8|46234.8|46271.4|46231.4|46274.8|46234.8|46271.4|46231.4|5
1649237580000|2022-04-06 09:33:00|46268|46228|46258|46218|46268|46228|46258|46218|3
1649237590000|2022-04-06 09:33:10|46259.8|46219.8|46261.4|46221.4|46261.4|46221.4|46259.8|46219.8|1
1649237610000|2022-04-06 09:33:30|46258|46218|46258|46218|46258|46218|46258|46218|0
1649237640000|2022-04-06 09:34:00|46261.4|46221.4|46254.7|46214.7|46261.4|46221.4|46254.7|46214.7|1
1649237650000|2022-04-06 09:34:10|46258|46218|46261.4|46221.4|46261.4|46221.4|46258|46218|0
1649237700000|2022-04-06 09:35:00|46268.1|46228.1|46271.4|46231.4|46271.4|46231.4|46268.1|46228.1|9
1649237790000|2022-04-06 09:36:30|46261.4|46221.4|46261.4|46221.4|46261.4|46221.4|46261.4|46221.4|1
1649237800000|2022-04-06 09:36:40|46264.8|46224.8|46264.8|46224.8|46264.8|46224.8|46264.8|46224.8|0
1649237810000|2022-04-06 09:36:50|46261.4|46221.4|46261.4|46221.4|46264.8|46224.8|46261.4|46221.4|2
1649237820000|2022-04-06 09:37:00|46264.8|46224.8|46259.8|46219.8|46264.8|46224.8|46259.8|46219.8|3
1649237850000|2022-04-06 09:37:30|46259.7|46219.7|46258.1|46218.1|46259.7|46219.7|46258.1|46218.1|0
1649237910000|2022-04-06 09:38:30|46254.7|46214.7|46258.1|46218.1|46258.1|46218.1|46254.7|46214.7|0
1649237920000|2022-04-06 09:38:40|46251.4|46211.4|46251.4|46211.4|46251.4|46211.4|46251.4|46211.4|0
1649237940000|2022-04-06 09:39:00|46254.7|46214.7|46254.7|46214.7|46254.7|46214.7|46251.4|46211.4|0
1649237950000|2022-04-06 09:39:10|46251.4|46211.4|46258.1|46218.1|46258.1|46218.1|46251.4|46211.4|0
1649237960000|2022-04-06 09:39:20|46254.7|46214.7|46254.7|46214.7|46254.7|46214.7|46254.7|46214.7|0
1649237980000|2022-04-06 09:39:40|46253.1|46213.1|46223|46183|46253.1|46213.1|46223|46183|4
1649238000000|2022-04-06 09:40:00|46221.4|46181.4|46213|46173|46221.4|46181.4|46213|46173|3
1649238060000|2022-04-06 09:41:00|46211.3|46171.3|46201.3|46161.3|46211.3|46171.3|46201.3|46161.3|5
1649238070000|2022-04-06 09:41:10|46199.7|46159.7|46201.3|46161.3|46204.7|46164.7|46199.7|46159.7|2
1649238080000|2022-04-06 09:41:20|46199.7|46159.7|46199.7|46159.7|46199.7|46159.7|46199.7|46159.7|0
1649238100000|2022-04-06 09:41:40|46211.3|46171.3|46211.3|46171.3|46211.3|46171.3|46211.3|46171.3|2
1649238110000|2022-04-06 09:41:50|46214.7|46174.7|46211.3|46171.3|46214.7|46174.7|46211.3|46171.3|0
1649238120000|2022-04-06 09:42:00|46214.7|46174.7|46211.3|46171.3|46214.7|46174.7|46211.3|46171.3|1
1649238160000|2022-04-06 09:42:40|46214.7|46174.7|46214.7|46174.7|46214.7|46174.7|46211.3|46171.3|0
1649238170000|2022-04-06 09:42:50|46211.3|46171.3|46211.3|46171.3|46211.3|46171.3|46211.3|46171.3|0
1649238190000|2022-04-06 09:43:10|46214.7|46174.7|46214.7|46174.7|46214.7|46174.7|46214.7|46174.7|0
1649238210000|2022-04-06 09:43:30|46216.3|46176.3|46211.3|46171.3|46219.7|46179.7|46211.3|46171.3|0
1649238230000|2022-04-06 09:43:50|46214.7|46174.7|46216.3|46176.3|46216.3|46176.3|46214.7|46174.7|0
1649238290000|2022-04-06 09:44:50|46214.7|46174.7|46211.3|46171.3|46216.3|46176.3|46211.3|46171.3|0
1649238300000|2022-04-06 09:45:00|46214.7|46174.7|46216.3|46176.3|46216.3|46176.3|46214.7|46174.7|0
1649238310000|2022-04-06 09:45:10|46214.7|46174.7|46209.7|46169.7|46214.7|46174.7|46209.7|46169.7|3
1649238320000|2022-04-06 09:45:20|||||||||1
1649238350000|2022-04-06 09:45:50|46201.3|46161.3|46204.7|46164.7|46204.7|46164.7|46201.3|46161.3|3
1649238360000|2022-04-06 09:46:00|46194.7|46154.7|46194.7|46154.7|46198|46158|46191.3|46151.3|1
1649238370000|2022-04-06 09:46:10|46193|46153|46194.7|46154.7|46194.7|46154.7|46193|46153|1
1649238400000|2022-04-06 09:46:40|46196.3|46156.3|46196.3|46156.3|46199.7|46159.7|46196.3|46156.3|0
1649238410000|2022-04-06 09:46:50|46191.3|46151.3|46191.3|46151.3|46191.3|46151.3|46191.3|46151.3|1
1649238420000|2022-04-06 09:47:00|46194.7|46154.7|46194.7|46154.7|46194.7|46154.7|46194.7|46154.7|0
1649238440000|2022-04-06 09:47:20|46191.3|46151.3|46186.3|46146.3|46191.3|46151.3|46186.3|46146.3|0
1649238450000|2022-04-06 09:47:30|46189.7|46149.7|46189.7|46149.7|46189.7|46149.7|46189.7|46149.7|0
1649238470000|2022-04-06 09:47:50|46191.3|46151.3|46191.3|46151.3|46194.7|46154.7|46191.3|46151.3|1
1649238490000|2022-04-06 09:48:10|46194.7|46154.7|46196.3|46156.3|46201.3|46161.3|46194.7|46154.7|0
1649238510000|2022-04-06 09:48:30|46197.9|46157.9|46201.3|46161.3|46201.3|46161.3|46197.9|46157.9|0
1649238520000|2022-04-06 09:48:40|46196.3|46156.3|46192.9|46152.9|46196.3|46156.3|46192.9|46152.9|0
1649238540000|2022-04-06 09:49:00|46196.3|46156.3|46191.3|46151.3|46196.3|46156.3|46191.3|46151.3|0
1649238590000|2022-04-06 09:49:50|46194.6|46154.6|46199.6|46159.6|46201.3|46161.3|46194.6|46154.6|2
1649238600000|2022-04-06 09:50:00|46196.3|46156.3|46196.3|46156.3|46196.3|46156.3|46196.3|46156.3|0
1649238610000|2022-04-06 09:50:10|46197.9|46157.9|46201.3|46161.3|46201.3|46161.3|46197.9|46157.9|0
1649238620000|2022-04-06 09:50:20|46196.3|46156.3|46196.3|46156.3|46196.3|46156.3|46196.3|46156.3|0
1649238630000|2022-04-06 09:50:30|46199.6|46159.6|46196.3|46156.3|46199.6|46159.6|46196.3|46156.3|0
1649238640000|2022-04-06 09:50:40|46192.9|46152.9|46191.3|46151.3|46192.9|46152.9|46191.3|46151.3|0
1649238680000|2022-04-06 09:51:20|46196.3|46156.3|46198|46158|46201.3|46161.3|46196.3|46156.3|1
1649238690000|2022-04-06 09:51:30|46191.3|46151.3|46191.3|46151.3|46194.6|46154.6|46191.3|46151.3|0
1649238710000|2022-04-06 09:51:50|46208|46168|46204.6|46164.6|46208|46168|46204.6|46164.6|2
1649238720000|2022-04-06 09:52:00|46197.9|46157.9|46204.6|46164.6|46204.6|46164.6|46197.9|46157.9|0
1649238730000|2022-04-06 09:52:10|46203|46163|46204.6|46164.6|46204.6|46164.6|46196.3|46156.3|3
1649238740000|2022-04-06 09:52:20|46208|46168|46209.6|46169.6|46209.6|46169.6|46204.6|46164.6|0
1649238770000|2022-04-06 09:52:50|46204.6|46164.6|46201.2|46161.2|46214.6|46174.6|46201.2|46161.2|2
1649238780000|2022-04-06 09:53:00|46199.6|46159.6|46199.6|46159.6|46199.6|46159.6|46199.6|46159.6|0
1649238800000|2022-04-06 09:53:20|46191.2|46151.2|46189.6|46149.6|46191.2|46151.2|46181.2|46141.2|1
1649238810000|2022-04-06 09:53:30|46171.2|46131.2|46174.6|46134.6|46184.6|46144.6|46171.2|46131.2|7
1649238820000|2022-04-06 09:53:40|46169.6|46129.6|46176.2|46136.2|46178|46138|46169.6|46129.6|2
1649238830000|2022-04-06 09:53:50|46179.6|46139.6|46179.6|46139.6|46179.6|46139.6|46172.9|46132.9|3
1649238840000|2022-04-06 09:54:00|46176.2|46136.2|46184.6|46144.6|46188|46148|46176.2|46136.2|0
1649238850000|2022-04-06 09:54:10|46186.2|46146.2|46189.6|46149.6|46191.2|46151.2|46186.2|46146.2|2
1649238880000|2022-04-06 09:54:40|46191.2|46151.2|46191.2|46151.2|46191.2|46151.2|46191.2|46151.2|0
1649238900000|2022-04-06 09:55:00|46194.6|46154.6|46194.6|46154.6|46194.6|46154.6|46194.6|46154.6|0
1649238910000|2022-04-06 09:55:10|46203|46163|46194.6|46154.6|46203|46163|46194.6|46154.6|0
1649238920000|2022-04-06 09:55:20|46196.2|46156.2|46203|46163|46203|46163|46196.2|46156.2|0
1649238930000|2022-04-06 09:55:30|46208|46168|46208|46168|46208|46168|46208|46168|0
1649238940000|2022-04-06 09:55:40|46211.2|46171.2|46214.6|46174.6|46214.6|46174.6|46211.2|46171.2|1
1649238950000|2022-04-06 09:55:50|46219.6|46179.6|46218|46178|46219.6|46179.6|46218|46178|4
1649238970000|2022-04-06 09:56:10|46219.6|46179.6|46214.6|46174.6|46219.6|46179.6|46214.6|46174.6|0
1649238980000|2022-04-06 09:56:20|46218|46178|46218|46178|46218|46178|46218|46178|0
1649238990000|2022-04-06 09:56:30|46219.6|46179.6|46228|46188|46228|46188|46219.6|46179.6|1
1649239000000|2022-04-06 09:56:40|46233|46193|46228|46188|46233|46193|46228|46188|0
1649239010000|2022-04-06 09:56:50|46233|46193|46228|46188|46233|46193|46228|46188|1
1649239020000|2022-04-06 09:57:00|46229.6|46189.6|46233|46193|46234.6|46194.6|46229.6|46189.6|0
1649239030000|2022-04-06 09:57:10|46234.6|46194.6|46238|46198|46238|46198|46234.6|46194.6|1
1649239050000|2022-04-06 09:57:30|46237.9|46197.9|46227.9|46187.9|46237.9|46197.9|46227.9|46187.9|0
1649239070000|2022-04-06 09:57:50|46217.9|46177.9|46222.9|46182.9|46222.9|46182.9|46217.9|46177.9|6
1649239080000|2022-04-06 09:58:00|46224.6|46184.6|46224.6|46184.6|46224.6|46184.6|46224.6|46184.6|0
1649239090000|2022-04-06 09:58:10|46222.9|46182.9|46222.9|46182.9|46222.9|46182.9|46222.9|46182.9|0
1649239110000|2022-04-06 09:58:30|46226.3|46186.3|46232.9|46192.9|46236.3|46196.3|46226.3|46186.3|4
1649239120000|2022-04-06 09:58:40|46242.9|46202.9|46237.9|46197.9|46242.9|46202.9|46237.9|46197.9|1
1649239130000|2022-04-06 09:58:50|46239.6|46199.6|46247.9|46207.9|46247.9|46207.9|46239.6|46199.6|0
1649239150000|2022-04-06 09:59:10|46252.9|46212.9|46229.6|46189.6|46252.9|46212.9|46229.6|46189.6|0
1649239160000|2022-04-06 09:59:20|46227.9|46187.9|46227.9|46187.9|46227.9|46187.9|46227.9|46187.9|0
1649239170000|2022-04-06 09:59:30|46229.6|46189.6|46232.9|46192.9|46232.9|46192.9|46229.6|46189.6|1
1649239180000|2022-04-06 09:59:40|46227.9|46187.9|46222.9|46182.9|46227.9|46187.9|46222.9|46182.9|0
1649239190000|2022-04-06 09:59:50|46226.2|46186.2|46227.9|46187.9|46232.9|46192.9|46226.2|46186.2|1
1649239200000|2022-04-06 10:00:00|46221.3|46181.3|46227.9|46187.9|46227.9|46187.9|46219.6|46179.6|2
1649239220000|2022-04-06 10:00:20|46232.9|46192.9|46222.9|46182.9|46232.9|46192.9|46222.9|46182.9|0
1649239230000|2022-04-06 10:00:30|46217.9|46177.9|46217.9|46177.9|46217.9|46177.9|46217.9|46177.9|0
1649239250000|2022-04-06 10:00:50|46219.5|46179.5|46232.9|46192.9|46232.9|46192.9|46219.5|46179.5|1
1649239260000|2022-04-06 10:01:00|46224.7|46184.7|46217.9|46177.9|46224.7|46184.7|46217.9|46177.9|1
1649239270000|2022-04-06 10:01:10|46222.9|46182.9|46222.9|46182.9|46222.9|46182.9|46222.9|46182.9|1
1649239290000|2022-04-06 10:01:30|46221.3|46181.3|46217.9|46177.9|46221.3|46181.3|46217.9|46177.9|1
1649239310000|2022-04-06 10:01:50|46219.5|46179.5|46217.9|46177.9|46222.9|46182.9|46217.9|46177.9|3
1649239320000|2022-04-06 10:02:00|46212.9|46172.9|46212.9|46172.9|46217.9|46177.9|46207.9|46167.9|5
1649239330000|2022-04-06 10:02:10|46207.9|46167.9|46207.9|46167.9|46212.9|46172.9|46207.9|46167.9|0
1649239340000|2022-04-06 10:02:20|46212.9|46172.9|46212.9|46172.9|46212.9|46172.9|46212.9|46172.9|3
1649239360000|2022-04-06 10:02:40|46221.3|46181.3|46221.3|46181.3|46221.3|46181.3|46221.3|46181.3|3
1649239370000|2022-04-06 10:02:50|46219.5|46179.5|46224.6|46184.6|46232.9|46192.9|46219.5|46179.5|0
1649239380000|2022-04-06 10:03:00|46217.9|46177.9|46217.9|46177.9|46217.9|46177.9|46217.9|46177.9|1
1649239390000|2022-04-06 10:03:10|46219.5|46179.5|46222.9|46182.9|46222.9|46182.9|46219.5|46179.5|0
1649239400000|2022-04-06 10:03:20|46229.6|46189.6|46222.9|46182.9|46232.9|46192.9|46222.9|46182.9|1
1649239410000|2022-04-06 10:03:30|46227.9|46187.9|46222.9|46182.9|46227.9|46187.9|46222.9|46182.9|0
1649239420000|2022-04-06 10:03:40|46226.3|46186.3|46222.9|46182.9|46227.9|46187.9|46222.9|46182.9|1
1649239430000|2022-04-06 10:03:50|46227.9|46187.9|46232.9|46192.9|46241.3|46201.3|46227.9|46187.9|3
1649239440000|2022-04-06 10:04:00|46222.9|46182.9|46222.9|46182.9|46222.9|46182.9|46222.9|46182.9|1
1649239450000|2022-04-06 10:04:10|46224.5|46184.5|46217.9|46177.9|46224.5|46184.5|46217.9|46177.9|0
1649239470000|2022-04-06 10:04:30|46212.9|46172.9|46212.9|46172.9|46212.9|46172.9|46209.5|46169.5|0
1649239480000|2022-04-06 10:04:40|46209.5|46169.5|46199.5|46159.5|46209.5|46169.5|46199.5|46159.5|0
1649239500000|2022-04-06 10:05:00|46202.9|46162.9|46192.9|46152.9|46202.9|46162.9|46192.9|46152.9|0
1649239510000|2022-04-06 10:05:10|46189.5|46149.5|46182.9|46142.9|46189.5|46149.5|46182.9|46142.9|1
1649239520000|2022-04-06 10:05:20|46179.5|46139.5|46182.9|46142.9|46182.9|46142.9|46176.3|46136.3|2
1649239550000|2022-04-06 10:05:50|46179.5|46139.5|46179.5|46139.5|46179.5|46139.5|46179.5|46139.5|0
1649239560000|2022-04-06 10:06:00|46177.9|46137.9|46177.9|46137.9|46177.9|46137.9|46177.9|46137.9|2
1649239570000|2022-04-06 10:06:10|46179.5|46139.5|46182.9|46142.9|46182.9|46142.9|46179.5|46139.5|1
1649239580000|2022-04-06 10:06:20|||||||||1
1649239590000|2022-04-06 10:06:30|46191.2|46151.2|46182.9|46142.9|46191.2|46151.2|46182.9|46142.9|1
1649239620000|2022-04-06 10:07:00|46184.6|46144.6|46177.9|46137.9|46184.6|46144.6|46177.9|46137.9|7
1649239630000|2022-04-06 10:07:10|46182.9|46142.9|46191.2|46151.2|46191.2|46151.2|46182.9|46142.9|0
1649239650000|2022-04-06 10:07:30|46194.6|46154.6|46194.6|46154.6|46197.9|46157.9|46194.6|46154.6|1
1649239660000|2022-04-06 10:07:40|46196.2|46156.2|46199.6|46159.6|46199.6|46159.6|46196.2|46156.2|0
1649239680000|2022-04-06 10:08:00|46192.9|46152.9|46184.6|46144.6|46192.9|46152.9|46184.6|46144.6|5
1649239740000|2022-04-06 10:09:00|46171.2|46131.2|46169.6|46129.6|46171.2|46131.2|46169.6|46129.6|3
1649239750000|2022-04-06 10:09:10|46166.2|46126.2|46174.6|46134.6|46174.6|46134.6|46166.2|46126.2|1
1649239760000|2022-04-06 10:09:20|46171.2|46131.2|46166.2|46126.2|46171.2|46131.2|46166.2|46126.2|0
1649239780000|2022-04-06 10:09:40|46161.2|46121.2|46161.2|46121.2|46161.2|46121.2|46161.2|46121.2|1
1649239790000|2022-04-06 10:09:50|46164.6|46124.6|46161.2|46121.2|46164.6|46124.6|46161.2|46121.2|0
1649239820000|2022-04-06 10:10:20|46156.2|46116.2|46156.2|46116.2|46156.2|46116.2|46156.2|46116.2|0
1649239830000|2022-04-06 10:10:30|46159.6|46119.6|46156.2|46116.2|46159.6|46119.6|46156.2|46116.2|0
1649239850000|2022-04-06 10:10:50|46152.8|46112.8|46152.8|46112.8|46152.8|46112.8|46152.8|46112.8|3
1649239860000|2022-04-06 10:11:00|46151.2|46111.2|46144.6|46104.6|46151.2|46111.2|46141.2|46101.2|4
1649239870000|2022-04-06 10:11:10|46139.6|46099.6|46141.2|46101.2|46141.2|46101.2|46139.6|46099.6|1
1649239890000|2022-04-06 10:11:30|46144.6|46104.6|46151.2|46111.2|46154.6|46114.6|46144.6|46104.6|2
1649239910000|2022-04-06 10:11:50|46156.2|46116.2|46156.2|46116.2|46156.2|46116.2|46156.2|46116.2|0
1649239930000|2022-04-06 10:12:10|46152.8|46112.8|46152.8|46112.8|46152.8|46112.8|46152.8|46112.8|0
1649239940000|2022-04-06 10:12:20|46151.2|46111.2|46156.2|46116.2|46156.2|46116.2|46151.2|46111.2|5
1649239950000|2022-04-06 10:12:30|46152.8|46112.8|46151.2|46111.2|46156.2|46116.2|46151.2|46111.2|0
1649239960000|2022-04-06 10:12:40|46156.2|46116.2|46152.8|46112.8|46156.2|46116.2|46152.8|46112.8|0
1649239970000|2022-04-06 10:12:50|46156.2|46116.2|46152.8|46112.8|46156.2|46116.2|46152.8|46112.8|0
1649239980000|2022-04-06 10:13:00|46156.2|46116.2|46156.2|46116.2|46156.2|46116.2|46156.2|46116.2|0
1649239990000|2022-04-06 10:13:10|46157.8|46117.8|46154.6|46114.6|46161.2|46121.2|46154.6|46114.6|0
1649240000000|2022-04-06 10:13:20|46151.2|46111.2|46144.6|46104.6|46151.2|46111.2|46144.6|46104.6|1
1649240010000|2022-04-06 10:13:30|46141.2|46101.2|46136.2|46096.2|46147.8|46107.8|46136.2|46096.2|0
1649240030000|2022-04-06 10:13:50|46141.2|46101.2|46141.2|46101.2|46141.2|46101.2|46141.2|46101.2|1
1649240040000|2022-04-06 10:14:00|46144.6|46104.6|46131.2|46091.2|46144.6|46104.6|46131.2|46091.2|2
1649240050000|2022-04-06 10:14:10|46129.5|46089.5|46142.8|46102.8|46144.4|46104.4|46126.2|46086.2|4
1649240070000|2022-04-06 10:14:30|46141.2|46101.2|46137.8|46097.8|46141.2|46101.2|46137.8|46097.8|0
1649240080000|2022-04-06 10:14:40|46136.2|46096.2|46137.8|46097.8|46137.8|46097.8|46136.2|46096.2|0
1649240100000|2022-04-06 10:15:00|46134.5|46094.5|46126.2|46086.2|46134.5|46094.5|46122.8|46082.8|2
1649240110000|2022-04-06 10:15:10|46122.8|46082.8|46127.8|46087.8|46132.8|46092.8|46122.8|46082.8|1
1649240120000|2022-04-06 10:15:20|46124.4|46084.4|46124.4|46084.4|46127.8|46087.8|46124.4|46084.4|0
1649240130000|2022-04-06 10:15:30|46127.8|46087.8|46127.8|46087.8|46131.2|46091.2|46124.4|46084.4|2
1649240140000|2022-04-06 10:15:40|46132.8|46092.8|46132.8|46092.8|46132.8|46092.8|46132.8|46092.8|0
1649240150000|2022-04-06 10:15:50|46127.8|46087.8|46126.2|46086.2|46127.8|46087.8|46126.2|46086.2|0
1649240160000|2022-04-06 10:16:00|46127.8|46087.8|46126.2|46086.2|46131.2|46091.2|46126.2|46086.2|11
1649240170000|2022-04-06 10:16:10|46122.8|46082.8|46122.8|46082.8|46122.8|46082.8|46122.8|46082.8|0
1649240180000|2022-04-06 10:16:20|46126.2|46086.2|46126.2|46086.2|46126.2|46086.2|46126.2|46086.2|0
1649240210000|2022-04-06 10:16:50|46122.8|46082.8|46122.8|46082.8|46122.8|46082.8|46122.8|46082.8|4
1649240220000|2022-04-06 10:17:00|46119.4|46079.4|46119.4|46079.4|46122.8|46082.8|46119.4|46079.4|6
1649240230000|2022-04-06 10:17:10|46122.8|46082.8|46122.8|46082.8|46122.8|46082.8|46122.8|46082.8|2
1649240250000|2022-04-06 10:17:30|46126.2|46086.2|46126.2|46086.2|46126.2|46086.2|46126.2|46086.2|0
1649240260000|2022-04-06 10:17:40|46122.8|46082.8|46122.8|46082.8|46122.8|46082.8|46122.8|46082.8|0
1649240280000|2022-04-06 10:18:00|46119.4|46079.4|46119.4|46079.4|46119.4|46079.4|46119.4|46079.4|1
1649240290000|2022-04-06 10:18:10|||||||||7
1649240300000|2022-04-06 10:18:20|||||||||1
1649240320000|2022-04-06 10:18:40|||||||||2
1649240340000|2022-04-06 10:19:00|||||||||4
1649240370000|2022-04-06 10:19:30|||||||||1
1649240380000|2022-04-06 10:19:40|||||||||1
1649240390000|2022-04-06 10:19:50|||||||||1
1649240400000|2022-04-06 10:20:00|46132.8|46092.8|46127.8|46087.8|46136.1|46096.1|46127.8|46087.8|6
1649240430000|2022-04-06 10:20:30|46126.1|46086.1|46127.8|46087.8|46127.8|46087.8|46122.8|46082.8|2
1649240460000|2022-04-06 10:21:00|46127.7|46087.7|46127.7|46087.7|46127.7|46087.7|46127.7|46087.7|0
1649240480000|2022-04-06 10:21:20|46129.4|46089.4|46127.7|46087.7|46129.4|46089.4|46127.7|46087.7|1
1649240500000|2022-04-06 10:21:40|46126.1|46086.1|46136.1|46096.1|46136.1|46096.1|46126.1|46086.1|3
1649240510000|2022-04-06 10:21:50|46132.7|46092.7|46124.4|46084.4|46132.7|46092.7|46124.4|46084.4|1
1649240520000|2022-04-06 10:22:00|46127.7|46087.7|46129.4|46089.4|46129.4|46089.4|46124.4|46084.4|0
1649240540000|2022-04-06 10:22:20|46127.7|46087.7|46127.7|46087.7|46127.7|46087.7|46126.1|46086.1|2
1649240550000|2022-04-06 10:22:30|46129.4|46089.4|46126.1|46086.1|46136.1|46096.1|46126.1|46086.1|2
1649240560000|2022-04-06 10:22:40|||||||||2
1649240570000|2022-04-06 10:22:50|46122.7|46082.7|46122.7|46082.7|46122.7|46082.7|46122.7|46082.7|0
1649240580000|2022-04-06 10:23:00|46126.1|46086.1|46126.1|46086.1|46126.1|46086.1|46122.7|46082.7|1
1649240630000|2022-04-06 10:23:50|||||||||1
1649240660000|2022-04-06 10:24:20|46122.7|46082.7|46122.7|46082.7|46122.7|46082.7|46122.7|46082.7|1
1649240670000|2022-04-06 10:24:30|46126.1|46086.1|46126.1|46086.1|46126.1|46086.1|46126.1|46086.1|0
1649240680000|2022-04-06 10:24:40|46129.5|46089.5|46134.5|46094.5|46134.5|46094.5|46127.7|46087.7|28
1649240690000|2022-04-06 10:24:50|46127.7|46087.7|46127.7|46087.7|46131.1|46091.1|46127.7|46087.7|0
1649240700000|2022-04-06 10:25:00|46131.1|46091.1|46131.1|46091.1|46131.1|46091.1|46131.1|46091.1|0
1649240720000|2022-04-06 10:25:20|46136.1|46096.1|46131.1|46091.1|46136.1|46096.1|46131.1|46091.1|1
1649240730000|2022-04-06 10:25:30|46134.5|46094.5|46131.1|46091.1|46134.5|46094.5|46127.7|46087.7|0
1649240740000|2022-04-06 10:25:40|46127.7|46087.7|46131.1|46091.1|46131.1|46091.1|46126.1|46086.1|0
1649240760000|2022-04-06 10:26:00|46127.7|46087.7|46127.7|46087.7|46131.1|46091.1|46127.7|46087.7|0
1649240800000|2022-04-06 10:26:40|||||||||1
1649240810000|2022-04-06 10:26:50|46131.1|46091.1|46131.1|46091.1|46131.1|46091.1|46131.1|46091.1|0
1649240820000|2022-04-06 10:27:00|46127.7|46087.7|46131.1|46091.1|46131.1|46091.1|46127.7|46087.7|0
1649240840000|2022-04-06 10:27:20|46136.1|46096.1|46136.1|46096.1|46139.4|46099.4|46136.1|46096.1|3
1649240860000|2022-04-06 10:27:40|46141.1|46101.1|46137.7|46097.7|46141.1|46101.1|46137.7|46097.7|1
1649240870000|2022-04-06 10:27:50|46136.1|46096.1|46141.1|46101.1|46141.1|46101.1|46136.1|46096.1|1
1649240890000|2022-04-06 10:28:10|46137.7|46097.7|46137.7|46097.7|46141.1|46101.1|46137.7|46097.7|0
1649240910000|2022-04-06 10:28:30|46141.1|46101.1|46141.1|46101.1|46141.1|46101.1|46141.1|46101.1|0
1649240930000|2022-04-06 10:28:50|46137.7|46097.7|46137.7|46097.7|46137.7|46097.7|46137.7|46097.7|0
1649241000000|2022-04-06 10:30:00|46127.7|46087.7|46127.7|46087.7|46131|46091|46127.7|46087.7|0
1649241010000|2022-04-06 10:30:10|46122.7|46082.7|46119.3|46079.3|46122.7|46082.7|46119.3|46079.3|12
1649241020000|2022-04-06 10:30:20|46122.7|46082.7|46129.3|46089.3|46129.3|46089.3|46119.3|46079.3|1
1649241030000|2022-04-06 10:30:30|46134.3|46094.3|46137.7|46097.7|46137.7|46097.7|46130.9|46090.9|0
1649241060000|2022-04-06 10:31:00|46130.9|46090.9|46130.9|46090.9|46134.3|46094.3|46130.9|46090.9|1
1649241070000|2022-04-06 10:31:10|46134.3|46094.3|46134.3|46094.3|46134.3|46094.3|46134.3|46094.3|0
1649241080000|2022-04-06 10:31:20|46130.9|46090.9|46130.9|46090.9|46134.3|46094.3|46130.9|46090.9|0
1649241090000|2022-04-06 10:31:30|46134.3|46094.3|46134.3|46094.3|46137.7|46097.7|46127.7|46087.7|1
1649241100000|2022-04-06 10:31:40|46139.3|46099.3|46134.3|46094.3|46139.3|46099.3|46134.3|46094.3|0
1649241110000|2022-04-06 10:31:50|46137.7|46097.7|46137.7|46097.7|46137.7|46097.7|46137.7|46097.7|0
1649241120000|2022-04-06 10:32:00|46147.7|46107.7|46147.7|46107.7|46147.7|46107.7|46147.7|46107.7|0
1649241130000|2022-04-06 10:32:10|46144.3|46104.3|46154.3|46114.3|46154.3|46114.3|46144.3|46104.3|0
1649241170000|2022-04-06 10:32:50|46152.6|46112.6|46154.3|46114.3|46154.3|46114.3|46149.3|46109.3|0
1649241180000|2022-04-06 10:33:00|46147.6|46107.6|46147.6|46107.6|46147.6|46107.6|46147.6|46107.6|1
1649241210000|2022-04-06 10:33:30|46157.6|46117.6|46157.6|46117.6|46157.6|46117.6|46157.6|46117.6|1
1649241220000|2022-04-06 10:33:40|46154.3|46114.3|46154.3|46114.3|46154.3|46114.3|46154.3|46114.3|0
1649241240000|2022-04-06 10:34:00|46147.6|46107.6|46147.6|46107.6|46147.6|46107.6|46147.6|46107.6|1
1649241260000|2022-04-06 10:34:20|46151|46111|46147.6|46107.6|46154.3|46114.3|46147.6|46107.6|4
1649241300000|2022-04-06 10:35:00|46144.4|46104.4|46134.3|46094.3|46144.4|46104.4|46134.3|46094.3|0
1649241310000|2022-04-06 10:35:10|46137.6|46097.6|46134.3|46094.3|46137.6|46097.6|46134.3|46094.3|0
1649241340000|2022-04-06 10:35:40|46131|46091|46134.3|46094.3|46134.3|46094.3|46131|46091|1
1649241360000|2022-04-06 10:36:00|46137.6|46097.6|46137.6|46097.6|46137.6|46097.6|46137.6|46097.6|0
1649241390000|2022-04-06 10:36:30|46139.2|46099.2|46147.6|46107.6|46147.6|46107.6|46139.2|46099.2|0
1649241400000|2022-04-06 10:36:40|46149.2|46109.2|46147.6|46107.6|46149.2|46109.2|46147.6|46107.6|0
1649241410000|2022-04-06 10:36:50|46144.2|46104.2|46144.2|46104.2|46144.2|46104.2|46144.2|46104.2|0
1649241420000|2022-04-06 10:37:00|46139.2|46099.2|46139.2|46099.2|46139.2|46099.2|46139.2|46099.2|1
1649241440000|2022-04-06 10:37:20|46147.6|46107.6|46147.6|46107.6|46147.6|46107.6|46144.2|46104.2|0
1649241500000|2022-04-06 10:38:20|46144.2|46104.2|46147.6|46107.6|46147.6|46107.6|46144.2|46104.2|0
1649241510000|2022-04-06 10:38:30|46157.6|46117.6|46159.2|46119.2|46159.2|46119.2|46157.6|46117.6|1
1649241540000|2022-04-06 10:39:00|46157.6|46117.6|46157.6|46117.6|46157.6|46117.6|46157.6|46117.6|0
1649241560000|2022-04-06 10:39:20|46152.6|46112.6|46152.6|46112.6|46152.6|46112.6|46152.6|46112.6|0
1649241570000|2022-04-06 10:39:30|46149.2|46109.2|46149.2|46109.2|46149.2|46109.2|46149.2|46109.2|0
1649241600000|2022-04-06 10:40:00|46150.8|46110.8|46147.6|46107.6|46150.8|46110.8|46147.6|46107.6|1
1649241650000|2022-04-06 10:40:50|46152.6|46112.6|46147.6|46107.6|46152.6|46112.6|46147.6|46107.6|2
1649241670000|2022-04-06 10:41:10|46146|46106|46146|46106|46146|46106|46146|46106|0
1649241690000|2022-04-06 10:41:30|46145.9|46105.9|46145.9|46105.9|46145.9|46105.9|46145.9|46105.9|0
1649241700000|2022-04-06 10:41:40|46142.6|46102.6|46142.6|46102.6|46142.6|46102.6|46142.6|46102.6|0
1649241710000|2022-04-06 10:41:50|46152.6|46112.6|46149.2|46109.2|46154.2|46114.2|46149.2|46109.2|2
1649241720000|2022-04-06 10:42:00|46152.6|46112.6|46154.2|46114.2|46154.2|46114.2|46152.6|46112.6|1
1649241760000|2022-04-06 10:42:40|46150.8|46110.8|46149.2|46109.2|46152.6|46112.6|46149.2|46109.2|0
1649241770000|2022-04-06 10:42:50|46144.2|46104.2|46144.2|46104.2|46147.6|46107.6|46144.2|46104.2|1
1649241800000|2022-04-06 10:43:20|46137.6|46097.6|46144.2|46104.2|46144.2|46104.2|46137.6|46097.6|5
1649241840000|2022-04-06 10:44:00|46142.6|46102.6|46142.6|46102.6|46142.6|46102.6|46142.6|46102.6|0
1649241850000|2022-04-06 10:44:10|46144.2|46104.2|46137.6|46097.6|46144.2|46104.2|46137.6|46097.6|4
1649241860000|2022-04-06 10:44:20|46135.9|46095.9|46137.6|46097.6|46137.6|46097.6|46135.9|46095.9|0
1649241880000|2022-04-06 10:44:40|46137.5|46097.5|46137.5|46097.5|46137.5|46097.5|46137.5|46097.5|0
1649241900000|2022-04-06 10:45:00|46139.2|46099.2|46142.5|46102.5|46142.5|46102.5|46139.2|46099.2|0
1649241910000|2022-04-06 10:45:10|46149.2|46109.2|46149.2|46109.2|46149.2|46109.2|46149.2|46109.2|2
1649241920000|2022-04-06 10:45:20|46144.2|46104.2|46144.2|46104.2|46144.2|46104.2|46144.2|46104.2|0
1649241940000|2022-04-06 10:45:40|46147.5|46107.5|46154.2|46114.2|46154.2|46114.2|46147.5|46107.5|0
1649241960000|2022-04-06 10:46:00|46149.2|46109.2|46152.5|46112.5|46157.5|46117.5|46149.2|46109.2|1
1649241970000|2022-04-06 10:46:10|46154.2|46114.2|46152.5|46112.5|46154.2|46114.2|46152.5|46112.5|0
1649241980000|2022-04-06 10:46:20|46150.9|46110.9|46150.9|46110.9|46150.9|46110.9|46147.5|46107.5|0
1649241990000|2022-04-06 10:46:30|46147.5|46107.5|46150.9|46110.9|46150.9|46110.9|46147.5|46107.5|0
1649242010000|2022-04-06 10:46:50|46147.5|46107.5|46147.5|46107.5|46147.5|46107.5|46147.5|46107.5|0
1649242020000|2022-04-06 10:47:00|46150.9|46110.9|46147.5|46107.5|46150.9|46110.9|46147.5|46107.5|0
1649242040000|2022-04-06 10:47:20|46144.3|46104.3|46140.9|46100.9|46147.5|46107.5|46140.9|46100.9|1
1649242050000|2022-04-06 10:47:30|46147.5|46107.5|46147.5|46107.5|46147.5|46107.5|46145.9|46105.9|0
1649242060000|2022-04-06 10:47:40|46142.5|46102.5|46140.9|46100.9|46142.5|46102.5|46140.9|46100.9|0
1649242080000|2022-04-06 10:48:00|46137.5|46097.5|46137.5|46097.5|46140.9|46100.9|46137.5|46097.5|0
1649242200000|2022-04-06 10:50:00|46140.9|46100.9|46142.5|46102.5|46147.5|46107.5|46140.9|46100.9|0
1649242230000|2022-04-06 10:50:30|46144.1|46104.1|46147.5|46107.5|46147.5|46107.5|46144.1|46104.1|0
1649242240000|2022-04-06 10:50:40|46152.5|46112.5|46149.1|46109.1|46152.5|46112.5|46149.1|46109.1|0
1649242250000|2022-04-06 10:50:50|46152.5|46112.5|46157.5|46117.5|46157.5|46117.5|46152.5|46112.5|0
1649242260000|2022-04-06 10:51:00|46154.1|46114.1|46139.1|46099.1|46154.1|46114.1|46137.5|46097.5|2
1649242270000|2022-04-06 10:51:10|46142.5|46102.5|46142.5|46102.5|46142.5|46102.5|46142.5|46102.5|0
1649242280000|2022-04-06 10:51:20|46140.9|46100.9|46140.9|46100.9|46140.9|46100.9|46140.9|46100.9|0
1649242320000|2022-04-06 10:52:00|46147.5|46107.5|46147.5|46107.5|46147.5|46107.5|46147.5|46107.5|0
1649242350000|2022-04-06 10:52:30|46139.1|46099.1|46147.5|46107.5|46150.9|46110.9|46139.1|46099.1|0
1649242360000|2022-04-06 10:52:40|46150.9|46110.9|46147.5|46107.5|46150.9|46110.9|46147.5|46107.5|0
1649242390000|2022-04-06 10:53:10|46152.5|46112.5|46152.5|46112.5|46152.5|46112.5|46152.5|46112.5|0
1649242400000|2022-04-06 10:53:20|46154.1|46114.1|46169.1|46129.1|46169.1|46129.1|46154.1|46114.1|0
1649242410000|2022-04-06 10:53:30|46170.7|46130.7|46170.7|46130.7|46170.7|46130.7|46170.7|46130.7|1
1649242420000|2022-04-06 10:53:40|46174.1|46134.1|46174.1|46134.1|46177.5|46137.5|46174.1|46134.1|0
1649242440000|2022-04-06 10:54:00|46177.5|46137.5|46174.1|46134.1|46177.5|46137.5|46174.1|46134.1|0
1649242480000|2022-04-06 10:54:40|46169.1|46129.1|46169.1|46129.1|46174.1|46134.1|46169.1|46129.1|0
1649242490000|2022-04-06 10:54:50|46167.5|46127.5|46167.5|46127.5|46167.5|46127.5|46164.1|46124.1|1
1649242510000|2022-04-06 10:55:10|46164.1|46124.1|46164.1|46124.1|46164.1|46124.1|46164.1|46124.1|0
1649242520000|2022-04-06 10:55:20|46167.5|46127.5|46167.5|46127.5|46167.5|46127.5|46167.5|46127.5|0
1649242530000|2022-04-06 10:55:30|46169.1|46129.1|46174.1|46134.1|46174.1|46134.1|46169.1|46129.1|1
1649242540000|2022-04-06 10:55:40|46175.8|46135.8|46172.5|46132.5|46175.8|46135.8|46172.5|46132.5|0
1649242550000|2022-04-06 10:55:50|46175.8|46135.8|46177.5|46137.5|46177.5|46137.5|46175.8|46135.8|3
1649242560000|2022-04-06 10:56:00|46174.1|46134.1|46177.5|46137.5|46177.5|46137.5|46174.1|46134.1|0
1649242570000|2022-04-06 10:56:10|46187.5|46147.5|46194.1|46154.1|46194.1|46154.1|46187.5|46147.5|3
1649242580000|2022-04-06 10:56:20|46190.8|46150.8|46192.4|46152.4|46194.1|46154.1|46189.1|46149.1|0
1649242590000|2022-04-06 10:56:30|46194.1|46154.1|46197.4|46157.4|46197.4|46157.4|46194.1|46154.1|0
1649242600000|2022-04-06 10:56:40|46199.1|46159.1|46202.4|46162.4|46204.1|46164.1|46199.1|46159.1|2
1649242610000|2022-04-06 10:56:50|46204.1|46164.1|46202.4|46162.4|46207.4|46167.4|46202.4|46162.4|0
1649242620000|2022-04-06 10:57:00|46207.4|46167.4|46205.8|46165.8|46207.4|46167.4|46197.4|46157.4|1
1649242630000|2022-04-06 10:57:10|46202.4|46162.4|46205.8|46165.8|46205.8|46165.8|46202.4|46162.4|0
1649242640000|2022-04-06 10:57:20|46204.1|46164.1|46207.4|46167.4|46207.4|46167.4|46204.1|46164.1|0
1649242650000|2022-04-06 10:57:30|46204.1|46164.1|46204.1|46164.1|46204.1|46164.1|46204.1|46164.1|0
1649242660000|2022-04-06 10:57:40|46207.4|46167.4|46207.4|46167.4|46207.4|46167.4|46202.4|46162.4|0
1649242680000|2022-04-06 10:58:00|46202.4|46162.4|46207.4|46167.4|46207.4|46167.4|46202.4|46162.4|1
1649242740000|2022-04-06 10:59:00|46202.4|46162.4|46192.4|46152.4|46202.4|46162.4|46192.4|46152.4|2
1649242750000|2022-04-06 10:59:10|46195.8|46155.8|46195.8|46155.8|46195.8|46155.8|46195.8|46155.8|0
1649242760000|2022-04-06 10:59:20|46197.4|46157.4|46200.8|46160.8|46200.8|46160.8|46195.8|46155.8|1
1649242780000|2022-04-06 10:59:40|46195.8|46155.8|46200.8|46160.8|46200.8|46160.8|46195.8|46155.8|0
1649242800000|2022-04-06 11:00:00|46187.4|46147.4|46190.8|46150.8|46190.8|46150.8|46187.4|46147.4|0
1649242810000|2022-04-06 11:00:10|46182.4|46142.4|46190.8|46150.8|46190.8|46150.8|46182.4|46142.4|1
1649242840000|2022-04-06 11:00:40|46194.2|46154.2|46189.2|46149.2|46194.2|46154.2|46189.2|46149.2|0
1649242850000|2022-04-06 11:00:50|46185.8|46145.8|46189.2|46149.2|46189.2|46149.2|46185.8|46145.8|0
1649242860000|2022-04-06 11:01:00|46185.8|46145.8|46184.2|46144.2|46185.8|46145.8|46175.8|46135.8|0
1649242870000|2022-04-06 11:01:10|46180.8|46140.8|46180.8|46140.8|46180.8|46140.8|46179.2|46139.2|0
1649242880000|2022-04-06 11:01:20|46162.4|46122.4|46162.4|46122.4|46162.4|46122.4|46162.4|46122.4|0
1649242890000|2022-04-06 11:01:30|46160.8|46120.8|46155.8|46115.8|46160.8|46120.8|46155.8|46115.8|0
1649242900000|2022-04-06 11:01:40|46152.4|46112.4|46152.4|46112.4|46152.4|46112.4|46152.4|46112.4|0
1649242910000|2022-04-06 11:01:50|46155.8|46115.8|46152.4|46112.4|46157.4|46117.4|46152.4|46112.4|0
1649242920000|2022-04-06 11:02:00|46157.4|46117.4|46157.4|46117.4|46157.4|46117.4|46157.4|46117.4|0
1649242930000|2022-04-06 11:02:10|46160.8|46120.8|46165.8|46125.8|46165.8|46125.8|46160.8|46120.8|0
1649242950000|2022-04-06 11:02:30|46164|46124|46164|46124|46164|46124|46164|46124|0
1649242960000|2022-04-06 11:02:40|46167.4|46127.4|46164|46124|46167.4|46127.4|46164|46124|0
1649242990000|2022-04-06 11:03:10|46162.4|46122.4|46164|46124|46165.8|46125.8|46162.4|46122.4|1
1649243000000|2022-04-06 11:03:20|46167.4|46127.4|46164|46124|46167.4|46127.4|46164|46124|0
1649243010000|2022-04-06 11:03:30|46172.4|46132.4|46174|46134|46177.4|46137.4|46172.4|46132.4|0
1649243030000|2022-04-06 11:03:50|46177.4|46137.4|46182.4|46142.4|46182.4|46142.4|46177.4|46137.4|0
1649243040000|2022-04-06 11:04:00|46174|46134|46174|46134|46174|46134|46169|46129|1
1649243050000|2022-04-06 11:04:10|46177.4|46137.4|46177.4|46137.4|46177.4|46137.4|46177.4|46137.4|0
1649243070000|2022-04-06 11:04:30|46174|46134|46174|46134|46174|46134|46174|46134|0
1649243080000|2022-04-06 11:04:40|46172.4|46132.4|46172.4|46132.4|46172.4|46132.4|46169|46129|1
1649243090000|2022-04-06 11:04:50|46169|46129|46167.4|46127.4|46169|46129|46167.4|46127.4|0
1649243100000|2022-04-06 11:05:00|46162.4|46122.4|46152.4|46112.4|46162.4|46122.4|46152.4|46112.4|0
1649243120000|2022-04-06 11:05:20|||||||||1
1649243130000|2022-04-06 11:05:30|46155.7|46115.7|46162.4|46122.4|46165.7|46125.7|46155.7|46115.7|2
1649243140000|2022-04-06 11:05:40|46167.4|46127.4|46167.4|46127.4|46167.4|46127.4|46167.4|46127.4|0
1649243150000|2022-04-06 11:05:50|46165.7|46125.7|46162.4|46122.4|46165.7|46125.7|46162.4|46122.4|0
1649243160000|2022-04-06 11:06:00|46165.7|46125.7|46167.4|46127.4|46167.4|46127.4|46165.7|46125.7|0
1649243170000|2022-04-06 11:06:10|46174.1|46134.1|46167.4|46127.4|46174.1|46134.1|46167.4|46127.4|0
1649243180000|2022-04-06 11:06:20|46170.7|46130.7|46170.7|46130.7|46170.7|46130.7|46170.7|46130.7|0
1649243210000|2022-04-06 11:06:50|46172.4|46132.4|46174|46134|46174|46134|46172.4|46132.4|0
1649243220000|2022-04-06 11:07:00|46177.4|46137.4|46177.4|46137.4|46177.4|46137.4|46177.4|46137.4|0
1649243250000|2022-04-06 11:07:30|46182.4|46142.4|46189|46149|46190.7|46150.7|46182.4|46142.4|0
1649243260000|2022-04-06 11:07:40|46192.4|46152.4|46192.4|46152.4|46192.4|46152.4|46187.4|46147.4|0
1649243270000|2022-04-06 11:07:50|46187.4|46147.4|46187.4|46147.4|46187.4|46147.4|46187.4|46147.4|0
1649243280000|2022-04-06 11:08:00|46190.7|46150.7|46190.7|46150.7|46190.7|46150.7|46190.7|46150.7|0
1649243320000|2022-04-06 11:08:40|46187.3|46147.3|46185.7|46145.7|46187.3|46147.3|46182.3|46142.3|1
1649243340000|2022-04-06 11:09:00|46182.3|46142.3|46182.3|46142.3|46182.3|46142.3|46182.3|46142.3|0
1649243360000|2022-04-06 11:09:20|46185.7|46145.7|46185.7|46145.7|46185.7|46145.7|46185.7|46145.7|0
1649243370000|2022-04-06 11:09:30|46182.3|46142.3|46182.3|46142.3|46182.3|46142.3|46182.3|46142.3|0
1649243400000|2022-04-06 11:10:00|46180.7|46140.7|46170.7|46130.7|46180.7|46140.7|46167.3|46127.3|0
1649243450000|2022-04-06 11:10:50|46174.1|46134.1|46180.7|46140.7|46180.7|46140.7|46174.1|46134.1|1
1649243490000|2022-04-06 11:11:30|46177.3|46137.3|46180.7|46140.7|46180.7|46140.7|46177.3|46137.3|0
1649243500000|2022-04-06 11:11:40|46185.7|46145.7|46185.7|46145.7|46185.7|46145.7|46185.7|46145.7|0
1649243510000|2022-04-06 11:11:50|46182.3|46142.3|46182.3|46142.3|46182.3|46142.3|46182.3|46142.3|0
1649243520000|2022-04-06 11:12:00|46180.7|46140.7|46177.3|46137.3|46180.7|46140.7|46177.3|46137.3|0
1649243530000|2022-04-06 11:12:10|46180.7|46140.7|46177.3|46137.3|46180.7|46140.7|46177.3|46137.3|1
1649243540000|2022-04-06 11:12:20|46172.3|46132.3|46180.7|46140.7|46180.7|46140.7|46172.3|46132.3|3
1649243550000|2022-04-06 11:12:30|46174.1|46134.1|46163.9|46123.9|46174.1|46134.1|46163.9|46123.9|1
1649243560000|2022-04-06 11:12:40|46162.3|46122.3|46157.3|46117.3|46162.3|46122.3|46157.3|46117.3|1
1649243570000|2022-04-06 11:12:50|46160.7|46120.7|46160.7|46120.7|46160.7|46120.7|46160.7|46120.7|0
1649243580000|2022-04-06 11:13:00|46157.3|46117.3|46147.3|46107.3|46160.7|46120.7|46145.7|46105.7|1
1649243590000|2022-04-06 11:13:10|46150.7|46110.7|46155.7|46115.7|46155.7|46115.7|46150.7|46110.7|0
1649243600000|2022-04-06 11:13:20|46160.7|46120.7|46160.7|46120.7|46160.7|46120.7|46160.7|46120.7|0
1649243620000|2022-04-06 11:13:40|46157.3|46117.3|46157.3|46117.3|46157.3|46117.3|46157.3|46117.3|0
1649243660000|2022-04-06 11:14:20|46147.3|46107.3|46145.7|46105.7|46155.7|46115.7|46145.7|46105.7|1
1649243670000|2022-04-06 11:14:30|46140.7|46100.7|46118.9|46078.9|46140.7|46100.7|46118.9|46078.9|10
1649243680000|2022-04-06 11:14:40|46122.3|46082.3|46122.3|46082.3|46122.3|46082.3|46118.9|46078.9|4
1649243690000|2022-04-06 11:14:50|46118.9|46078.9|46118.9|46078.9|46118.9|46078.9|46118.9|46078.9|5
1649243700000|2022-04-06 11:15:00|||||||||2
1649243720000|2022-04-06 11:15:20|||||||||4
1649243730000|2022-04-06 11:15:30|46122.3|46082.3|46122.3|46082.3|46122.3|46082.3|46122.3|46082.3|2
1649243740000|2022-04-06 11:15:40|46115.5|46075.5|46087.3|46047.3|46122.3|46082.3|46087.3|46047.3|5
1649243760000|2022-04-06 11:16:00|46085.7|46045.7|46079|46039|46085.7|46045.7|46079|46039|2
1649243780000|2022-04-06 11:16:20|||||||||2
1649243790000|2022-04-06 11:16:30|||||||||3
1649243820000|2022-04-06 11:17:00|||||||||1
1649243870000|2022-04-06 11:17:50|46090.6|46050.6|46090.6|46050.6|46090.6|46050.6|46087.3|46047.3|7
1649243880000|2022-04-06 11:18:00|46092.3|46052.3|46090.6|46050.6|46095.6|46055.6|46087.3|46047.3|0
1649243900000|2022-04-06 11:18:20|46095.6|46055.6|46100.6|46060.6|46100.6|46060.6|46095.6|46055.6|0
1649243910000|2022-04-06 11:18:30|46095.6|46055.6|46094|46054|46095.6|46055.6|46090.6|46050.6|0
1649243920000|2022-04-06 11:18:40|46095.6|46055.6|46087.3|46047.3|46095.6|46055.6|46087.3|46047.3|0
1649243930000|2022-04-06 11:18:50|46085.6|46045.6|46085.6|46045.6|46085.6|46045.6|46084|46044|0
1649243940000|2022-04-06 11:19:00|46084|46044|46084|46044|46084|46044|46084|46044|0
1649243950000|2022-04-06 11:19:10|46085.6|46045.6|46085.6|46045.6|46085.6|46045.6|46085.6|46045.6|0
1649243970000|2022-04-06 11:19:30|46079|46039|46079|46039|46079|46039|46079|46039|0
1649243980000|2022-04-06 11:19:40|||||||||3
1649244010000|2022-04-06 11:20:10|46084|46044|46084|46044|46084|46044|46084|46044|1
1649244060000|2022-04-06 11:21:00|||||||||1
1649244080000|2022-04-06 11:21:20|46089|46049|46084|46044|46089|46049|46084|46044|1
1649244090000|2022-04-06 11:21:30|46085.6|46045.6|46085.6|46045.6|46085.6|46045.6|46085.6|46045.6|0
1649244110000|2022-04-06 11:21:50|46090.6|46050.6|46090.6|46050.6|46090.6|46050.6|46090.6|46050.6|0
1649244120000|2022-04-06 11:22:00|46094|46054|46085.6|46045.6|46094|46054|46085.6|46045.6|1
1649244130000|2022-04-06 11:22:10|46087.2|46047.2|46090.6|46050.6|46090.6|46050.6|46087.2|46047.2|0
1649244140000|2022-04-06 11:22:20|46094|46054|46094|46054|46094|46054|46090.6|46050.6|0
1649244180000|2022-04-06 11:23:00|46085.6|46045.6|46084|46044|46085.6|46045.6|46084|46044|2
1649244190000|2022-04-06 11:23:10|46082.3|46042.3|46079|46039|46082.3|46042.3|46079|46039|0
1649244200000|2022-04-06 11:23:20|46084|46044|46084|46044|46084|46044|46084|46044|17
1649244210000|2022-04-06 11:23:30|46087.3|46047.3|46087.3|46047.3|46087.3|46047.3|46087.3|46047.3|0
1649244220000|2022-04-06 11:23:40|46084|46044|46084|46044|46084|46044|46084|46044|0
1649244250000|2022-04-06 11:24:10|46082.3|46042.3|46079|46039|46082.3|46042.3|46079|46039|0
1649244260000|2022-04-06 11:24:20|46084|46044|46084|46044|46084|46044|46084|46044|2
1649244270000|2022-04-06 11:24:30|46079|46039|46084|46044|46084|46044|46079|46039|0
1649244290000|2022-04-06 11:24:50|46080.6|46040.6|46084|46044|46087.3|46047.3|46080.6|46040.6|0
1649244300000|2022-04-06 11:25:00|46094|46054|46094|46054|46094|46054|46090.6|46050.6|0
1649244310000|2022-04-06 11:25:10|46090.6|46050.6|46087.2|46047.2|46094|46054|46087.2|46047.2|0
1649244320000|2022-04-06 11:25:20|46085.6|46045.6|46087.2|46047.2|46094|46054|46085.6|46045.6|0
1649244330000|2022-04-06 11:25:30|46090.6|46050.6|46090.6|46050.6|46094|46054|46090.6|46050.6|0
1649244340000|2022-04-06 11:25:40|46087.2|46047.2|46094|46054|46094|46054|46087.2|46047.2|1
1649244350000|2022-04-06 11:25:50|46085.6|46045.6|46085.6|46045.6|46085.6|46045.6|46085.6|46045.6|0
1649244360000|2022-04-06 11:26:00|46089|46049|46090.6|46050.6|46094|46054|46085.6|46045.6|3
1649244370000|2022-04-06 11:26:10|46087.2|46047.2|46083.9|46043.9|46087.2|46047.2|46083.9|46043.9|0
1649244420000|2022-04-06 11:27:00|46078.9|46038.9|46078.9|46038.9|46078.9|46038.9|46078.9|46038.9|2
1649244460000|2022-04-06 11:27:40|46083.9|46043.9|46083.9|46043.9|46083.9|46043.9|46083.9|46043.9|1
1649244500000|2022-04-06 11:28:20|46085.6|46045.6|46093.9|46053.9|46095.6|46055.6|46085.6|46045.6|2
1649244510000|2022-04-06 11:28:30|46090.6|46050.6|46093.9|46053.9|46093.9|46053.9|46090.6|46050.6|0
1649244530000|2022-04-06 11:28:50|46083.8|46043.8|46083.9|46043.9|46083.9|46043.9|46078.9|46038.9|40
1649244540000|2022-04-06 11:29:00|46087.3|46047.3|46083.9|46043.9|46087.3|46047.3|46083.9|46043.9|0
1649244570000|2022-04-06 11:29:30|46082.3|46042.3|46078.9|46038.9|46082.3|46042.3|46078.9|46038.9|4
1649244580000|2022-04-06 11:29:40|||||||||2
1649244600000|2022-04-06 11:30:00|46083.9|46043.9|46083.9|46043.9|46083.9|46043.9|46083.9|46043.9|1
1649244660000|2022-04-06 11:31:00|46078.9|46038.9|46083.9|46043.9|46083.9|46043.9|46078.9|46038.9|3
1649244670000|2022-04-06 11:31:10|46082.3|46042.3|46078.9|46038.9|46082.3|46042.3|46078.9|46038.9|0
1649244690000|2022-04-06 11:31:30|46090.5|46050.5|46083.9|46043.9|46093.9|46053.9|46083.9|46043.9|2
1649244700000|2022-04-06 11:31:40|46085.5|46045.5|46093.9|46053.9|46093.9|46053.9|46085.5|46045.5|0
1649244710000|2022-04-06 11:31:50|46090.5|46050.5|46090.5|46050.5|46090.5|46050.5|46090.5|46050.5|0
1649244720000|2022-04-06 11:32:00|46093.9|46053.9|46093.9|46053.9|46093.9|46053.9|46090.5|46050.5|1
1649244730000|2022-04-06 11:32:10|46090.5|46050.5|46093.9|46053.9|46093.9|46053.9|46090.5|46050.5|0
1649244760000|2022-04-06 11:32:40|46090.5|46050.5|46090.5|46050.5|46090.5|46050.5|46090.5|46050.5|0
1649244770000|2022-04-06 11:32:50|46093.9|46053.9|46093.9|46053.9|46093.9|46053.9|46093.9|46053.9|0
1649244780000|2022-04-06 11:33:00|46090.5|46050.5|46083.9|46043.9|46093.9|46053.9|46080.5|46040.5|1
1649244790000|2022-04-06 11:33:10|46090.5|46050.5|46088.9|46048.9|46093.9|46053.9|46088.9|46048.9|0
1649244800000|2022-04-06 11:33:20|46093.9|46053.9|46093.9|46053.9|46093.9|46053.9|46090.5|46050.5|0
1649244810000|2022-04-06 11:33:30|46095.5|46055.5|46095.5|46055.5|46095.5|46055.5|46095.5|46055.5|0
1649244820000|2022-04-06 11:33:40|46088.9|46048.9|46090.5|46050.5|46090.5|46050.5|46088.9|46048.9|1
1649244840000|2022-04-06 11:34:00|46093.9|46053.9|46103.9|46063.9|46113.9|46073.9|46093.9|46053.9|8
1649244850000|2022-04-06 11:34:10|46105.5|46065.5|46110.5|46070.5|46113.9|46073.9|46105.5|46065.5|0
1649244860000|2022-04-06 11:34:20|46113.9|46073.9|46113.9|46073.9|46113.9|46073.9|46113.9|46073.9|0
1649244870000|2022-04-06 11:34:30|46105.5|46065.5|46103.9|46063.9|46105.5|46065.5|46103.9|46063.9|0
1649244890000|2022-04-06 11:34:50|46102.3|46062.3|46103.9|46063.9|46105.5|46065.5|46102.3|46062.3|0
1649244900000|2022-04-06 11:35:00|46100.5|46060.5|46103.9|46063.9|46105.5|46065.5|46100.5|46060.5|3
1649244910000|2022-04-06 11:35:10|46105.5|46065.5|46105.5|46065.5|46105.5|46065.5|46105.5|46065.5|0
1649244930000|2022-04-06 11:35:30|46113.9|46073.9|46110.5|46070.5|46113.9|46073.9|46110.5|46070.5|0
1649244940000|2022-04-06 11:35:40|46113.9|46073.9|46110.5|46070.5|46113.9|46073.9|46110.5|46070.5|0
1649244950000|2022-04-06 11:35:50|46113.9|46073.9|46110.5|46070.5|46113.9|46073.9|46110.5|46070.5|2
1649244960000|2022-04-06 11:36:00|46113.9|46073.9|46113.9|46073.9|46113.9|46073.9|46113.9|46073.9|0
1649244970000|2022-04-06 11:36:10|46103.9|46063.9|46103.9|46063.9|46103.9|46063.9|46103.9|46063.9|1
1649244990000|2022-04-06 11:36:30|46102.2|46062.2|46100.5|46060.5|46103.9|46063.9|46100.5|46060.5|0
1649245000000|2022-04-06 11:36:40|46097.1|46057.1|46097.1|46057.1|46100.5|46060.5|46097.1|46057.1|0
1649245010000|2022-04-06 11:36:50|46095.5|46055.5|46083.9|46043.9|46095.5|46055.5|46083.9|46043.9|3
1649245020000|2022-04-06 11:37:00|46080.5|46040.5|46078.9|46038.9|46080.5|46040.5|46078.9|46038.9|0
1649245040000|2022-04-06 11:37:20|46080.5|46040.5|46080.5|46040.5|46080.5|46040.5|46080.5|46040.5|0
1649245090000|2022-04-06 11:38:10|46083.8|46043.8|46090.5|46050.5|46093.8|46053.8|46083.8|46043.8|0
1649245100000|2022-04-06 11:38:20|46093.8|46053.8|46093.8|46053.8|46093.8|46053.8|46093.8|46053.8|0
1649245110000|2022-04-06 11:38:30|46092.2|46052.2|46093.8|46053.8|46093.8|46053.8|46083.7|46043.7|0
1649245120000|2022-04-06 11:38:40|46090.5|46050.5|46093.8|46053.8|46095.5|46055.5|46090.5|46050.5|0
1649245130000|2022-04-06 11:38:50|46087.1|46047.1|46087.1|46047.1|46087.1|46047.1|46087.1|46047.1|1
1649245140000|2022-04-06 11:39:00|46080.5|46040.5|46083.8|46043.8|46083.8|46043.8|46080.5|46040.5|6
1649245150000|2022-04-06 11:39:10|46080.5|46040.5|46080.5|46040.5|46083.8|46043.8|46080.5|46040.5|0
1649245160000|2022-04-06 11:39:20|46078.8|46038.8|46080.5|46040.5|46080.5|46040.5|46078.8|46038.8|0
1649245170000|2022-04-06 11:39:30|46078.8|46038.8|46078.8|46038.8|46078.8|46038.8|46078.8|46038.8|0
1649245180000|2022-04-06 11:39:40|46080.5|46040.5|46080.5|46040.5|46083.8|46043.8|46078.8|46038.8|0
1649245190000|2022-04-06 11:39:50|46078.8|46038.8|46083.8|46043.8|46083.8|46043.8|46078.8|46038.8|0
1649245200000|2022-04-06 11:40:00|46080.5|46040.5|46083.8|46043.8|46085.5|46045.5|46080.5|46040.5|0
1649245210000|2022-04-06 11:40:10|46080.5|46040.5|46083.8|46043.8|46085.5|46045.5|46080.5|46040.5|0
1649245220000|2022-04-06 11:40:20|46090.5|46050.5|46090.5|46050.5|46090.5|46050.5|46090.5|46050.5|0
1649245230000|2022-04-06 11:40:30|46087.1|46047.1|46080.5|46040.5|46087.1|46047.1|46080.5|46040.5|2
1649245250000|2022-04-06 11:40:50|46080.4|46040.4|46080.4|46040.4|46080.4|46040.4|46080.4|46040.4|0
1649245270000|2022-04-06 11:41:10|46083.8|46043.8|46087.1|46047.1|46090.4|46050.4|46083.8|46043.8|2
1649245280000|2022-04-06 11:41:20|46085.4|46045.4|46087.1|46047.1|46087.1|46047.1|46085.4|46045.4|1
1649245290000|2022-04-06 11:41:30|46090.4|46050.4|46090.4|46050.4|46090.4|46050.4|46090.4|46050.4|0
1649245300000|2022-04-06 11:41:40|46087.1|46047.1|46090.4|46050.4|46090.4|46050.4|46087.1|46047.1|0
1649245320000|2022-04-06 11:42:00|46085.4|46045.4|46072.1|46032.1|46085.4|46045.4|46072.1|46032.1|1
1649245330000|2022-04-06 11:42:10|46075.4|46035.4|46077.1|46037.1|46080.4|46040.4|46075.4|46035.4|1
1649245340000|2022-04-06 11:42:20|46075.4|46035.4|46085.4|46045.4|46085.4|46045.4|46075.4|46035.4|1
1649245350000|2022-04-06 11:42:30|46082.1|46042.1|46087.1|46047.1|46087.1|46047.1|46082.1|46042.1|0
1649245360000|2022-04-06 11:42:40|46083.7|46043.7|46080.4|46040.4|46083.7|46043.7|46080.4|46040.4|3
1649245370000|2022-04-06 11:42:50|46077.1|46037.1|46063.8|46023.8|46077.1|46037.1|46060.4|46020.4|4
1649245380000|2022-04-06 11:43:00|46053.8|46013.8|46040.4|46000.4|46053.8|46013.8|46037.1|45997.1|0
1649245390000|2022-04-06 11:43:10|46037.1|45997.1|46023.8|45983.8|46037.2|45997.2|46023.8|45983.8|4
1649245400000|2022-04-06 11:43:20|46025.4|45985.4|46028.8|45988.8|46028.8|45988.8|46025.4|45985.4|0
1649245410000|2022-04-06 11:43:30|46023.8|45983.8|45993.8|45953.8|46023.8|45983.8|45993.8|45953.8|2
1649245420000|2022-04-06 11:43:40|45992.2|45952.2|45993.8|45953.8|45995.4|45955.4|45990.4|45950.4|1
1649245430000|2022-04-06 11:43:50|45990.4|45950.4|45973.8|45933.8|45993.8|45953.8|45973.8|45933.8|2
1649245440000|2022-04-06 11:44:00|45978.8|45938.8|45978.8|45938.8|45983.8|45943.8|45978.8|45938.8|0
1649245450000|2022-04-06 11:44:10|45973.8|45933.8|45977|45937|45978.8|45938.8|45967|45927|2
1649245460000|2022-04-06 11:44:20|45978.8|45938.8|45973.8|45933.8|45978.8|45938.8|45965.4|45925.4|3
1649245470000|2022-04-06 11:44:30|45975.4|45935.4|45955.4|45915.4|45975.4|45935.4|45955.4|45915.4|7
1649245480000|2022-04-06 11:44:40|45957|45917|45925.4|45885.4|45957|45917|45925.4|45885.4|2
1649245490000|2022-04-06 11:44:50|45932|45892|45928.8|45888.8|45932|45892|45922|45882|1
1649245500000|2022-04-06 11:45:00|45925.4|45885.4|45925.4|45885.4|45925.4|45885.4|45925.4|45885.4|0
1649245510000|2022-04-06 11:45:10|45932|45892|45932|45892|45932|45892|45932|45892|0
1649245520000|2022-04-06 11:45:20|45930.4|45890.4|45925.4|45885.4|45930.4|45890.4|45925.4|45885.4|0
1649245530000|2022-04-06 11:45:30|45922|45882|45916.9|45876.9|45932|45892|45916.9|45876.9|9
1649245540000|2022-04-06 11:45:40|45922|45882|45917|45877|45922|45882|45913.7|45873.7|3
1649245550000|2022-04-06 11:45:50|45915.4|45875.4|45937|45897|45937|45897|45912|45872|3
1649245560000|2022-04-06 11:46:00|45935.4|45895.4|45932|45892|45937|45897|45932|45892|4
1649245570000|2022-04-06 11:46:10|45937|45897|45937|45897|45937|45897|45937|45897|0
1649245620000|2022-04-06 11:47:00|45930.4|45890.4|45932|45892|45932|45892|45930.4|45890.4|1
1649245630000|2022-04-06 11:47:10|45933.6|45893.6|45937|45897|45937|45897|45933.6|45893.6|0
1649245640000|2022-04-06 11:47:20|45932|45892|45937|45897|45937|45897|45932|45892|0
1649245650000|2022-04-06 11:47:30|45947|45907|45947|45907|45947|45907|45945.4|45905.4|1
1649245660000|2022-04-06 11:47:40|45950.4|45910.4|45952|45912|45955.3|45915.3|45950.4|45910.4|1
1649245670000|2022-04-06 11:47:50|45950.4|45910.4|45952|45912|45952|45912|45950.4|45910.4|1
1649245680000|2022-04-06 11:48:00|45947|45907|45950.4|45910.4|45950.4|45910.4|45945.4|45905.4|1
1649245690000|2022-04-06 11:48:10|45955.4|45915.4|45952|45912|45957|45917|45952|45912|0
1649245700000|2022-04-06 11:48:20|45957|45917|45957|45917|45957|45917|45957|45917|0
1649245720000|2022-04-06 11:48:40|45955.4|45915.4|45952|45912|45955.4|45915.4|45948.6|45908.6|2
1649245730000|2022-04-06 11:48:50|45957|45917|45957|45917|45957|45917|45957|45917|0
1649245740000|2022-04-06 11:49:00|45937|45897|45932|45892|45937|45897|45932|45892|4
1649245750000|2022-04-06 11:49:10|45930.4|45890.4|45930.4|45890.4|45930.4|45890.4|45927|45887|0
1649245760000|2022-04-06 11:49:20|45935.4|45895.4|45937|45897|45937|45897|45932|45892|1
1649245770000|2022-04-06 11:49:30|45938.6|45898.6|45932|45892|45938.6|45898.6|45932|45892|1
1649245780000|2022-04-06 11:49:40|45935.4|45895.4|45937|45897|45937|45897|45935.4|45895.4|1
1649245790000|2022-04-06 11:49:50|45932|45892|45932|45892|45932|45892|45922|45882|2
1649245800000|2022-04-06 11:50:00|45922|45882|45917|45877|45922|45882|45917|45877|3
1649245810000|2022-04-06 11:50:10|45915.4|45875.4|45917|45877|45920.4|45880.4|45912|45872|1
1649245820000|2022-04-06 11:50:20|45915.4|45875.4|45917|45877|45917|45877|45912|45872|2
1649245830000|2022-04-06 11:50:30|45918.6|45878.6|45927|45887|45927|45887|45918.6|45878.6|0
1649245840000|2022-04-06 11:50:40|45937|45897|45932|45892|45937|45897|45932|45892|0
1649245850000|2022-04-06 11:50:50|45927|45887|45927|45887|45927|45887|45927|45887|0
1649245860000|2022-04-06 11:51:00|45922|45882|45927|45887|45927|45887|45922|45882|1
1649245870000|2022-04-06 11:51:10|45928.6|45888.6|45927|45887|45940.4|45900.4|45927|45887|0
1649245900000|2022-04-06 11:51:40|45922|45882|45927|45887|45927|45887|45922|45882|0
1649245910000|2022-04-06 11:51:50|45917|45877|45917|45877|45917|45877|45917|45877|0
1649245920000|2022-04-06 11:52:00|45920.4|45880.4|45920.4|45880.4|45920.4|45880.4|45920.4|45880.4|1
1649245930000|2022-04-06 11:52:10|45917|45877|45917|45877|45917|45877|45912|45872|1
1649245940000|2022-04-06 11:52:20|45920.4|45880.4|45925.4|45885.4|45925.4|45885.4|45912|45872|1
1649245950000|2022-04-06 11:52:30|45920.4|45880.4|45912|45872|45920.4|45880.4|45912|45872|1
1649245960000|2022-04-06 11:52:40|45910.4|45870.4|45885.4|45845.4|45910.4|45870.4|45885.4|45845.4|3
1649245970000|2022-04-06 11:52:50|45883.7|45843.7|45882|45842|45885.3|45845.3|45875.3|45835.3|0
1649245980000|2022-04-06 11:53:00|45880.3|45840.3|45863.7|45823.7|45880.3|45840.3|45863.7|45823.7|11
1649245990000|2022-04-06 11:53:10|45857|45817|45875.3|45835.3|45875.3|45835.3|45855.3|45815.3|3
1649246000000|2022-04-06 11:53:20|45877|45837|45877|45837|45882|45842|45868.7|45828.7|2
1649246010000|2022-04-06 11:53:30|45880.3|45840.3|45872|45832|45880.3|45840.3|45872|45832|0
1649246020000|2022-04-06 11:53:40|45880.2|45840.2|45882|45842|45887|45847|45880.2|45840.2|17
1649246030000|2022-04-06 11:53:50|45887|45847|45892|45852|45892|45852|45887|45847|4
1649246040000|2022-04-06 11:54:00|45895.3|45855.3|45902|45862|45902|45862|45895.3|45855.3|1
1649246050000|2022-04-06 11:54:10|45900.3|45860.3|45895.3|45855.3|45900.3|45860.3|45895.3|45855.3|1
1649246060000|2022-04-06 11:54:20|45887|45847|45865.3|45825.3|45887|45847|45865.3|45825.3|13
1649246070000|2022-04-06 11:54:30|45862|45822|45867|45827|45867|45827|45862|45822|1
1649246080000|2022-04-06 11:54:40|45857|45817|45867|45827|45872|45832|45857|45817|3
1649246090000|2022-04-06 11:54:50|45877|45837|45877|45837|45877|45837|45877|45837|0
1649246100000|2022-04-06 11:55:00|45873.6|45833.6|45870.3|45830.3|45873.6|45833.6|45870.3|45830.3|1
1649246110000|2022-04-06 11:55:10|45867|45827|45890.3|45850.3|45890.3|45850.3|45865.3|45825.3|13
1649246120000|2022-04-06 11:55:20|45895.3|45855.3|45890.3|45850.3|45895.3|45855.3|45890.3|45850.3|1
1649246130000|2022-04-06 11:55:30|45888.7|45848.7|45896.9|45856.9|45897|45857|45888.7|45848.7|2
1649246140000|2022-04-06 11:55:40|45890.3|45850.3|45893.6|45853.6|45900.3|45860.3|45890.3|45850.3|0
1649246150000|2022-04-06 11:55:50|45891.9|45851.9|45886.9|45846.9|45896.9|45856.9|45886.9|45846.9|0
1649246160000|2022-04-06 11:56:00|45890.3|45850.3|45886.9|45846.9|45891.9|45851.9|45885.3|45845.3|0
1649246170000|2022-04-06 11:56:10|45881.9|45841.9|45881.9|45841.9|45881.9|45841.9|45881.9|45841.9|0
1649246180000|2022-04-06 11:56:20|45886.9|45846.9|45891.9|45851.9|45891.9|45851.9|45886.9|45846.9|0
1649246190000|2022-04-06 11:56:30|45893.6|45853.6|45893.6|45853.6|45893.6|45853.6|45893.6|45853.6|0
1649246200000|2022-04-06 11:56:40|45896.9|45856.9|45896.9|45856.9|45896.9|45856.9|45896.9|45856.9|0
1649246210000|2022-04-06 11:56:50|45893.6|45853.6|45893.6|45853.6|45893.6|45853.6|45893.6|45853.6|0
1649246220000|2022-04-06 11:57:00|45896.9|45856.9|45893.6|45853.6|45903.6|45863.6|45890.2|45850.2|0
1649246230000|2022-04-06 11:57:10|45890.2|45850.2|45893.6|45853.6|45896.9|45856.9|45890.2|45850.2|0
1649246240000|2022-04-06 11:57:20|45896.9|45856.9|45891.9|45851.9|45896.9|45856.9|45891.9|45851.9|0
1649246250000|2022-04-06 11:57:30|45903.6|45863.6|45903.6|45863.6|45903.6|45863.6|45900.2|45860.2|2
1649246260000|2022-04-06 11:57:40|45910.2|45870.2|45910.2|45870.2|45910.2|45870.2|45910.2|45870.2|0
1649246270000|2022-04-06 11:57:50|45903.6|45863.6|45903.6|45863.6|45903.6|45863.6|45898.6|45858.6|1
1649246280000|2022-04-06 11:58:00|45906.9|45866.9|45896.9|45856.9|45906.9|45866.9|45893.6|45853.6|2
1649246290000|2022-04-06 11:58:10|45898.6|45858.6|45896.9|45856.9|45906.9|45866.9|45896.9|45856.9|1
1649246300000|2022-04-06 11:58:20|45901.9|45861.9|45901.9|45861.9|45901.9|45861.9|45901.9|45861.9|0
1649246310000|2022-04-06 11:58:30|45900.3|45860.3|45896.9|45856.9|45900.3|45860.3|45896.9|45856.9|0
1649246320000|2022-04-06 11:58:40|45900.2|45860.2|45896.9|45856.9|45903.5|45863.5|45896.9|45856.9|1
1649246340000|2022-04-06 11:59:00|45906.9|45866.9|45905.3|45865.3|45906.9|45866.9|45905.3|45865.3|1
1649246350000|2022-04-06 11:59:10|45901.9|45861.9|45895.3|45855.3|45901.9|45861.9|45890.3|45850.3|1
1649246360000|2022-04-06 11:59:20|45896.9|45856.9|45890.3|45850.3|45896.9|45856.9|45890.3|45850.3|1
1649246370000|2022-04-06 11:59:30|45901.9|45861.9|45898.5|45858.5|45901.9|45861.9|45898.5|45858.5|2
1649246380000|2022-04-06 11:59:40|45896.9|45856.9|45896.9|45856.9|45896.9|45856.9|45896.9|45856.9|1
1649246400000|2022-04-06 12:00:00|45900.3|45860.3|45901.9|45861.9|45901.9|45861.9|45890.3|45850.3|6
1649246410000|2022-04-06 12:00:10|45905.3|45865.3|45891.9|45851.9|45905.3|45865.3|45888.5|45848.5|1
1649246420000|2022-04-06 12:00:20|45895.3|45855.3|45896.9|45856.9|45896.9|45856.9|45895.3|45855.3|0
1649246430000|2022-04-06 12:00:30|45895.3|45855.3|45901.9|45861.9|45905.3|45865.3|45886.9|45846.9|0
1649246440000|2022-04-06 12:00:40|45905.3|45865.3|45896.9|45856.9|45905.3|45865.3|45896.9|45856.9|0
1649246450000|2022-04-06 12:00:50|45903.7|45863.7|45898.5|45858.5|45903.7|45863.7|45898.5|45858.5|0
1649246460000|2022-04-06 12:01:00|45901.9|45861.9|45901.9|45861.9|45901.9|45861.9|45886.9|45846.9|3
1649246470000|2022-04-06 12:01:10|45905.1|45865.1|45893.5|45853.5|45905.1|45865.1|45893.5|45853.5|1
1649246480000|2022-04-06 12:01:20|45906.9|45866.9|45903.5|45863.5|45906.9|45866.9|45903.5|45863.5|0
1649246490000|2022-04-06 12:01:30|45906.9|45866.9|45906.9|45866.9|45906.9|45866.9|45903.5|45863.5|0
1649246500000|2022-04-06 12:01:40|45903.5|45863.5|45903.5|45863.5|45906.9|45866.9|45898.5|45858.5|0
1649246510000|2022-04-06 12:01:50|45901.9|45861.9|45906.9|45866.9|45906.9|45866.9|45898.5|45858.5|0
1649246520000|2022-04-06 12:02:00|45903.5|45863.5|45906.9|45866.9|45906.9|45866.9|45903.5|45863.5|2
1649246530000|2022-04-06 12:02:10|45910.3|45870.3|45908.5|45868.5|45916.9|45876.9|45908.5|45868.5|0
1649246540000|2022-04-06 12:02:20|45906.9|45866.9|45913.5|45873.5|45916.9|45876.9|45906.9|45866.9|1
1649246550000|2022-04-06 12:02:30|45910.1|45870.1|45913.5|45873.5|45913.5|45873.5|45905.3|45865.3|2
1649246560000|2022-04-06 12:02:40|45916.9|45876.9|45916.9|45876.9|45916.9|45876.9|45908.5|45868.5|0
1649246570000|2022-04-06 12:02:50|45913.5|45873.5|45913.5|45873.5|45916.9|45876.9|45913.5|45873.5|0
1649246580000|2022-04-06 12:03:00|45916.9|45876.9|45920.1|45880.1|45920.1|45880.1|45903.5|45863.5|7
1649246590000|2022-04-06 12:03:10|45918.5|45878.5|45910.1|45870.1|45918.5|45878.5|45910.1|45870.1|0
1649246600000|2022-04-06 12:03:20|45913.5|45873.5|45916.9|45876.9|45916.9|45876.9|45910.1|45870.1|0
1649246610000|2022-04-06 12:03:30|45913.5|45873.5|45913.5|45873.5|45913.5|45873.5|45913.5|45873.5|0
1649246630000|2022-04-06 12:03:50|45915.1|45875.1|45918.5|45878.5|45918.5|45878.5|45915.1|45875.1|0
1649246640000|2022-04-06 12:04:00|45920.1|45880.1|45923.5|45883.5|45923.5|45883.5|45920.1|45880.1|1
1649246650000|2022-04-06 12:04:10|45926.9|45886.9|45920.1|45880.1|45926.9|45886.9|45915.1|45875.1|1
1649246660000|2022-04-06 12:04:20|45925.1|45885.1|45920.1|45880.1|45925.1|45885.1|45920.1|45880.1|2
1649246670000|2022-04-06 12:04:30|45915.1|45875.1|45915.1|45875.1|45915.1|45875.1|45915.1|45875.1|0
1649246680000|2022-04-06 12:04:40|45923.5|45883.5|45915.1|45875.1|45923.5|45883.5|45915.1|45875.1|0
1649246690000|2022-04-06 12:04:50|45923.5|45883.5|45920.1|45880.1|45923.5|45883.5|45916.7|45876.7|0
1649246700000|2022-04-06 12:05:00|45918.5|45878.5|45920.1|45880.1|45925.1|45885.1|45918.5|45878.5|3
1649246710000|2022-04-06 12:05:10|45918.5|45878.5|45920.1|45880.1|45923.5|45883.5|45918.5|45878.5|0
1649246720000|2022-04-06 12:05:20|45928.5|45888.5|45925.1|45885.1|45928.5|45888.5|45925.1|45885.1|0
1649246730000|2022-04-06 12:05:30|45920.1|45880.1|45920.1|45880.1|45920.1|45880.1|45915.1|45875.1|1
1649246740000|2022-04-06 12:05:40|45923.5|45883.5|45940.1|45900.1|45950.1|45910.1|45923.5|45883.5|4
1649246750000|2022-04-06 12:05:50|45946.9|45906.9|45970.1|45930.1|45970.1|45930.1|45943.5|45903.5|4
1649246760000|2022-04-06 12:06:00|45973.4|45933.4|45980.1|45940.1|45980.1|45940.1|45971.7|45931.7|0
1649246770000|2022-04-06 12:06:10|45960.1|45920.1|45960.1|45920.1|45960.1|45920.1|45960.1|45920.1|1
1649246780000|2022-04-06 12:06:20|45961.7|45921.7|45960.1|45920.1|45965.1|45925.1|45960.1|45920.1|1
1649246800000|2022-04-06 12:06:40|45965.1|45925.1|45960.1|45920.1|45965.1|45925.1|45960.1|45920.1|0
1649246810000|2022-04-06 12:06:50|45961.7|45921.7|45970.1|45930.1|45978.5|45938.5|45961.7|45921.7|3
1649246820000|2022-04-06 12:07:00|45973.5|45933.5|45980.1|45940.1|45980.1|45940.1|45970.1|45930.1|2
1649246830000|2022-04-06 12:07:10|45970.1|45930.1|45963.5|45923.5|45973.5|45933.5|45963.5|45923.5|1
1649246840000|2022-04-06 12:07:20|45960.1|45920.1|45968.5|45928.5|45970.1|45930.1|45960.1|45920.1|0
1649246850000|2022-04-06 12:07:30|45961.7|45921.7|45960.1|45920.1|45965.1|45925.1|45960.1|45920.1|1
1649246870000|2022-04-06 12:07:50|45961.7|45921.7|45970.1|45930.1|45970.1|45930.1|45961.7|45921.7|0
1649246880000|2022-04-06 12:08:00|45968.5|45928.5|45970.1|45930.1|45970.1|45930.1|45963.5|45923.5|3
1649246900000|2022-04-06 12:08:20|45976.7|45936.7|45980.1|45940.1|45980.1|45940.1|45975.1|45935.1|13
1649246910000|2022-04-06 12:08:30|45970.1|45930.1|45955.1|45915.1|45970.1|45930.1|45955.1|45915.1|1
1649246920000|2022-04-06 12:08:40|45960.1|45920.1|45965.1|45925.1|45968.5|45928.5|45960.1|45920.1|4
1649246930000|2022-04-06 12:08:50|45960.1|45920.1|45970.1|45930.1|45970.1|45930.1|45960.1|45920.1|0
1649246940000|2022-04-06 12:09:00|45966.7|45926.7|45966.7|45926.7|45976.7|45936.7|45966.7|45926.7|7
1649246950000|2022-04-06 12:09:10|45965.1|45925.1|45951.7|45911.7|45965.1|45925.1|45951.7|45911.7|3
1649246960000|2022-04-06 12:09:20|45960.1|45920.1|45963.3|45923.3|45963.3|45923.3|45960.1|45920.1|2
1649246970000|2022-04-06 12:09:30|45961.7|45921.7|45963.3|45923.3|45963.3|45923.3|45961.7|45921.7|1
1649246980000|2022-04-06 12:09:40|45966.7|45926.7|45961.7|45921.7|45966.7|45926.7|45954.9|45914.9|0
1649246990000|2022-04-06 12:09:50|45960.1|45920.1|45963.3|45923.3|45963.3|45923.3|45960.1|45920.1|0
1649247000000|2022-04-06 12:10:00|45961.7|45921.7|45970.1|45930.1|45970.1|45930.1|45961.7|45921.7|2
1649247010000|2022-04-06 12:10:10|45966.7|45926.7|45970.1|45930.1|45971.7|45931.7|45966.7|45926.7|0
1649247020000|2022-04-06 12:10:20|45966.7|45926.7|45966.7|45926.7|45966.7|45926.7|45966.7|45926.7|0
1649247030000|2022-04-06 12:10:30|45956.7|45916.7|45953.3|45913.3|45956.7|45916.7|45953.3|45913.3|1
1649247040000|2022-04-06 12:10:40|45948.3|45908.3|45951.7|45911.7|45951.7|45911.7|45948.3|45908.3|7
1649247050000|2022-04-06 12:10:50|||||||||1
1649247060000|2022-04-06 12:11:00|45955.1|45915.1|45951.7|45911.7|45955.1|45915.1|45951.7|45911.7|3
1649247070000|2022-04-06 12:11:10|45953.3|45913.3|45948.3|45908.3|45953.3|45913.3|45948.3|45908.3|0
1649247080000|2022-04-06 12:11:20|45951.7|45911.7|45951.7|45911.7|45951.7|45911.7|45951.7|45911.7|0
1649247090000|2022-04-06 12:11:30|45953.3|45913.3|45951.7|45911.7|45953.3|45913.3|45948.3|45908.3|0
1649247100000|2022-04-06 12:11:40|45948.3|45908.3|45948.3|45908.3|45948.3|45908.3|45948.3|45908.3|4
1649247110000|2022-04-06 12:11:50|45949.9|45909.9|45948.3|45908.3|45953.3|45913.3|45948.3|45908.3|4
1649247120000|2022-04-06 12:12:00|45946.7|45906.7|45936.7|45896.7|45946.7|45906.7|45933.3|45893.3|2
1649247130000|2022-04-06 12:12:10|45940.1|45900.1|45946.7|45906.7|45948.3|45908.3|45940.1|45900.1|4
1649247140000|2022-04-06 12:12:20|45939.9|45899.9|45951.7|45911.7|45951.7|45911.7|45933.3|45893.3|1
1649247170000|2022-04-06 12:12:50|45948.3|45908.3|45948.3|45908.3|45948.3|45908.3|45948.3|45908.3|0
1649247180000|2022-04-06 12:13:00|45953.3|45913.3|45953.3|45913.3|45953.3|45913.3|45953.3|45913.3|1
1649247190000|2022-04-06 12:13:10|45948.3|45908.3|45941.7|45901.7|45948.3|45908.3|45941.7|45901.7|4
1649247200000|2022-04-06 12:13:20|45938.3|45898.3|45933.3|45893.3|45938.3|45898.3|45933.3|45893.3|3
1649247210000|2022-04-06 12:13:30|45943.3|45903.3|45933.3|45893.3|45943.3|45903.3|45931.7|45891.7|1
1649247220000|2022-04-06 12:13:40|45931.7|45891.7|45933.3|45893.3|45933.3|45893.3|45931.7|45891.7|0
1649247230000|2022-04-06 12:13:50|45928.3|45888.3|45933.3|45893.3|45933.3|45893.3|45928.3|45888.3|1
1649247240000|2022-04-06 12:14:00|45928.3|45888.3|45923.3|45883.3|45933.3|45893.3|45923.3|45883.3|5
1649247250000|2022-04-06 12:14:10|45921.7|45881.7|45921.7|45881.7|45921.7|45881.7|45921.7|45881.7|0
1649247260000|2022-04-06 12:14:20|45929.9|45889.9|45926.7|45886.7|45933.3|45893.3|45926.7|45886.7|1
1649247270000|2022-04-06 12:14:30|45923.3|45883.3|45933.3|45893.3|45933.3|45893.3|45923.3|45883.3|0
1649247280000|2022-04-06 12:14:40|45938.3|45898.3|45943.3|45903.3|45943.3|45903.3|45933.3|45893.3|0
1649247300000|2022-04-06 12:15:00|||||||||1
1649247360000|2022-04-06 12:16:00|45941.6|45901.6|45941.6|45901.6|45941.6|45901.6|45941.6|45901.6|1
1649247370000|2022-04-06 12:16:10|45938.3|45898.3|45943.3|45903.3|45946.6|45906.6|45938.3|45898.3|0
1649247400000|2022-04-06 12:16:40|45944.9|45904.9|45943.3|45903.3|45944.9|45904.9|45941.6|45901.6|1
1649247420000|2022-04-06 12:17:00|45938.3|45898.3|45941.6|45901.6|45941.6|45901.6|45938.3|45898.3|1
1649247440000|2022-04-06 12:17:20|45938.3|45898.3|45948.3|45908.3|45948.3|45908.3|45938.3|45898.3|3
1649247450000|2022-04-06 12:17:30|45946.6|45906.6|45946.6|45906.6|45946.6|45906.6|45946.6|45906.6|12
1649247460000|2022-04-06 12:17:40|45948.2|45908.2|45948.2|45908.2|45948.2|45908.2|45948.2|45908.2|0
1649247480000|2022-04-06 12:18:00|||||||||1
1649247530000|2022-04-06 12:18:50|45963.2|45923.2|45963.2|45923.2|45963.2|45923.2|45963.2|45923.2|3
1649247540000|2022-04-06 12:19:00|45964.9|45924.9|45963.2|45923.2|45968.2|45928.2|45963.2|45923.2|3
1649247550000|2022-04-06 12:19:10|45958.2|45918.2|45958.2|45918.2|45958.2|45918.2|45958.2|45918.2|0
1649247560000|2022-04-06 12:19:20|45956.6|45916.6|45943.2|45903.2|45956.6|45916.6|45943.2|45903.2|1
1649247580000|2022-04-06 12:19:40|45948.2|45908.2|45949.9|45909.9|45953.2|45913.2|45948.2|45908.2|0
1649247590000|2022-04-06 12:19:50|45953.2|45913.2|45943.2|45903.2|45953.2|45913.2|45943.2|45903.2|0
1649247600000|2022-04-06 12:20:00|45944.9|45904.9|45948.2|45908.2|45948.2|45908.2|45944.9|45904.9|0
1649247610000|2022-04-06 12:20:10|45953.2|45913.2|45953.2|45913.2|45953.2|45913.2|45953.2|45913.2|1
1649247620000|2022-04-06 12:20:20|45954.8|45914.8|45958.2|45918.2|45958.2|45918.2|45953.2|45913.2|2
1649247630000|2022-04-06 12:20:30|45953.2|45913.2|45953.2|45913.2|45963.2|45923.2|45953.2|45913.2|0
1649247640000|2022-04-06 12:20:40|45958.2|45918.2|45963.2|45923.2|45963.2|45923.2|45958.2|45918.2|0
1649247660000|2022-04-06 12:21:00|45964.8|45924.8|45968.2|45928.2|45968.2|45928.2|45964.8|45924.8|0
1649247670000|2022-04-06 12:21:10|45963.2|45923.2|45973.2|45933.2|45973.2|45933.2|45963.2|45923.2|2
1649247680000|2022-04-06 12:21:20|45971.6|45931.6|45969.8|45929.8|45973.2|45933.2|45969.8|45929.8|2
1649247690000|2022-04-06 12:21:30|45973.2|45933.2|45963.2|45923.2|45973.2|45933.2|45963.2|45923.2|0
1649247710000|2022-04-06 12:21:50|45970|45930|45966.6|45926.6|45970|45930|45966.6|45926.6|0
1649247720000|2022-04-06 12:22:00|45973.2|45933.2|45973.2|45933.2|45983.2|45943.2|45973.2|45933.2|5
1649247730000|2022-04-06 12:22:10|45976.6|45936.6|45978.2|45938.2|45978.2|45938.2|45973.2|45933.2|0
1649247740000|2022-04-06 12:22:20|45974.8|45934.8|45953.2|45913.2|45974.8|45934.8|45953.2|45913.2|0
1649247760000|2022-04-06 12:22:40|45961.6|45921.6|45973.2|45933.2|45978.2|45938.2|45961.6|45921.6|4
1649247770000|2022-04-06 12:22:50|||||||||2
1649247780000|2022-04-06 12:23:00|45953.2|45913.2|45983.2|45943.2|45983.2|45943.2|45953.2|45913.2|3
1649247790000|2022-04-06 12:23:10|45981.6|45941.6|45973.2|45933.2|45983.2|45943.2|45973.2|45933.2|2
1649247810000|2022-04-06 12:23:30|45969.8|45929.8|45968.2|45928.2|45969.8|45929.8|45968.2|45928.2|0
1649247820000|2022-04-06 12:23:40|45971.6|45931.6|45971.6|45931.6|45971.6|45931.6|45971.6|45931.6|0
1649247830000|2022-04-06 12:23:50|45975|45935|45968.2|45928.2|45975|45935|45968.2|45928.2|0
1649247840000|2022-04-06 12:24:00|45991.6|45951.6|46003.2|45963.2|46003.2|45963.2|45983.2|45943.2|7
1649247850000|2022-04-06 12:24:10|46004.8|45964.8|46013.2|45973.2|46034.9|45994.9|46004.8|45964.8|7
1649247860000|2022-04-06 12:24:20|46014.8|45974.8|46013.2|45973.2|46014.8|45974.8|46013.2|45973.2|1
1649247870000|2022-04-06 12:24:30|46014.8|45974.8|46021.6|45981.6|46021.6|45981.6|46014.8|45974.8|0
1649247900000|2022-04-06 12:25:00|46016.6|45976.6|46013.2|45973.2|46021.6|45981.6|46013.2|45973.2|1
1649247910000|2022-04-06 12:25:10|46016.6|45976.6|46016.6|45976.6|46016.6|45976.6|46011.6|45971.6|0
1649247920000|2022-04-06 12:25:20|46013.2|45973.2|46011.6|45971.6|46013.2|45973.2|46011.6|45971.6|0
1649247930000|2022-04-06 12:25:30|46001.6|45961.6|46001.6|45961.6|46001.6|45961.6|46001.6|45961.6|1
1649247940000|2022-04-06 12:25:40|46016.6|45976.6|46011.6|45971.6|46016.6|45976.6|46011.6|45971.6|5
1649247950000|2022-04-06 12:25:50|46013.2|45973.2|46016.6|45976.6|46016.6|45976.6|46013.2|45973.2|0
1649247960000|2022-04-06 12:26:00|46014.9|45974.9|46006.6|45966.6|46014.9|45974.9|46006.6|45966.6|1
1649247970000|2022-04-06 12:26:10|46003.2|45963.2|46006.6|45966.6|46006.6|45966.6|46003.2|45963.2|0
1649247990000|2022-04-06 12:26:30|45996.6|45956.6|46008.3|45968.3|46008.3|45968.3|45996.6|45956.6|2
1649248010000|2022-04-06 12:26:50|46004.9|45964.9|46008.3|45968.3|46008.3|45968.3|46004.9|45964.9|0
1649248020000|2022-04-06 12:27:00|46004.9|45964.9|45993.3|45953.3|46004.9|45964.9|45993.3|45953.3|1
1649248030000|2022-04-06 12:27:10|45983.3|45943.3|45983.3|45943.3|45984.9|45944.9|45983.3|45943.3|0
1649248040000|2022-04-06 12:27:20|45979.9|45939.9|45979.9|45939.9|45979.9|45939.9|45979.9|45939.9|1
1649248050000|2022-04-06 12:27:30|45986.7|45946.7|45946.7|45906.7|45986.7|45946.7|45938.3|45898.3|6
1649248060000|2022-04-06 12:27:40|45951.7|45911.7|45948.3|45908.3|45951.7|45911.7|45948.3|45908.3|0
1649248070000|2022-04-06 12:27:50|45951.7|45911.7|45950.1|45910.1|45955.1|45915.1|45948.3|45908.3|8
1649248080000|2022-04-06 12:28:00|45946.7|45906.7|45956.7|45916.7|45956.7|45916.7|45941.7|45901.7|3
1649248090000|2022-04-06 12:28:10|45958.3|45918.3|45956.7|45916.7|45958.3|45918.3|45956.7|45916.7|1
1649248100000|2022-04-06 12:28:20|45951.8|45911.8|45956.7|45916.7|45956.7|45916.7|45936.7|45896.7|8
1649248110000|2022-04-06 12:28:30|45953.3|45913.3|45959.9|45919.9|45959.9|45919.9|45953.3|45913.3|1
1649248140000|2022-04-06 12:29:00|45963.3|45923.3|45963.3|45923.3|45963.3|45923.3|45963.3|45923.3|0
1649248150000|2022-04-06 12:29:10|45964.9|45924.9|45964.9|45924.9|45964.9|45924.9|45964.9|45924.9|0
1649248160000|2022-04-06 12:29:20|45968.3|45928.3|45969.9|45929.9|45978.3|45938.3|45968.3|45928.3|2
1649248180000|2022-04-06 12:29:40|45973.3|45933.3|45969.9|45929.9|45973.3|45933.3|45969.9|45929.9|0
1649248190000|2022-04-06 12:29:50|45974.9|45934.9|45974.9|45934.9|45974.9|45934.9|45974.9|45934.9|0
1649248200000|2022-04-06 12:30:00|45973.3|45933.3|45973.3|45933.3|45973.3|45933.3|45969.9|45929.9|0
1649248210000|2022-04-06 12:30:10|45971.7|45931.7|45973.1|45933.1|45973.1|45933.1|45968.3|45928.3|3
1649248220000|2022-04-06 12:30:20|45983.3|45943.3|45979.9|45939.9|45983.3|45943.3|45979.9|45939.9|0
1649248230000|2022-04-06 12:30:30|45983.3|45943.3|45983.3|45943.3|45983.3|45943.3|45979.9|45939.9|1
1649248240000|2022-04-06 12:30:40|45979.9|45939.9|45979.9|45939.9|45979.9|45939.9|45978.3|45938.3|0
1649248250000|2022-04-06 12:30:50|45978.3|45938.3|45984.9|45944.9|45984.9|45944.9|45978.3|45938.3|0
1649248260000|2022-04-06 12:31:00|45979.9|45939.9|45974.9|45934.9|45979.9|45939.9|45974.9|45934.9|1
1649248290000|2022-04-06 12:31:30|45969.9|45929.9|45969.9|45929.9|45969.9|45929.9|45969.9|45929.9|0
1649248300000|2022-04-06 12:31:40|45968.3|45928.3|45968.3|45928.3|45968.3|45928.3|45968.3|45928.3|0
1649248320000|2022-04-06 12:32:00|45963.3|45923.3|45966.6|45926.6|45968.3|45928.3|45963.3|45923.3|2
1649248330000|2022-04-06 12:32:10|45963.3|45923.3|45963.3|45923.3|45963.3|45923.3|45963.3|45923.3|0
1649248340000|2022-04-06 12:32:20|45966.6|45926.6|45966.6|45926.6|45966.6|45926.6|45966.6|45926.6|0
1649248350000|2022-04-06 12:32:30|45963.3|45923.3|45963.3|45923.3|45963.3|45923.3|45963.3|45923.3|0
1649248410000|2022-04-06 12:33:30|45963.2|45923.2|45963.2|45923.2|45963.2|45923.2|45963.2|45923.2|0
1649248420000|2022-04-06 12:33:40|45966.6|45926.6|45966.6|45926.6|45966.6|45926.6|45966.6|45926.6|0
1649248430000|2022-04-06 12:33:50|45963.2|45923.2|45961.6|45921.6|45963.2|45923.2|45961.6|45921.6|1
1649248440000|2022-04-06 12:34:00|45960|45920|45948.2|45908.2|45961.6|45921.6|45948.2|45908.2|1
1649248470000|2022-04-06 12:34:30|45963.2|45923.2|45969.9|45929.9|45971.6|45931.6|45963.2|45923.2|7
1649248480000|2022-04-06 12:34:40|45973.2|45933.2|45968.2|45928.2|45973.2|45933.2|45968.2|45928.2|0
1649248490000|2022-04-06 12:34:50|45969.9|45929.9|45973.2|45933.2|45973.2|45933.2|45969.9|45929.9|0
1649248500000|2022-04-06 12:35:00|45969.9|45929.9|45976.6|45936.6|45976.6|45936.6|45968.2|45928.2|1
1649248530000|2022-04-06 12:35:30|45978.2|45938.2|45978.2|45938.2|45978.2|45938.2|45978.2|45938.2|0
1649248540000|2022-04-06 12:35:40|45981.6|45941.6|45998.2|45958.2|45998.2|45958.2|45981.6|45941.6|1
1649248570000|2022-04-06 12:36:10|45991.6|45951.6|45978.2|45938.2|45991.6|45951.6|45978.2|45938.2|1
1649248580000|2022-04-06 12:36:20|45976.6|45936.6|45976.6|45936.6|45976.6|45936.6|45976.6|45936.6|0
1649248590000|2022-04-06 12:36:30|45978.2|45938.2|45986.6|45946.6|45986.6|45946.6|45978.2|45938.2|1
1649248600000|2022-04-06 12:36:40|45983.2|45943.2|45978.2|45938.2|45983.2|45943.2|45978.2|45938.2|0
1649248620000|2022-04-06 12:37:00|45981.6|45941.6|45988.2|45948.2|45988.2|45948.2|45981.6|45941.6|0
1649248630000|2022-04-06 12:37:10|45984.8|45944.8|45988.2|45948.2|45988.2|45948.2|45984.8|45944.8|0
1649248650000|2022-04-06 12:37:30|45991.5|45951.5|45994.8|45954.8|45994.8|45954.8|45991.5|45951.5|1
1649248670000|2022-04-06 12:37:50|45993.2|45953.2|45993.2|45953.2|45993.2|45953.2|45993.2|45953.2|2
1649248680000|2022-04-06 12:38:00|45996.6|45956.6|45996.6|45956.6|45996.6|45956.6|45996.6|45956.6|0
1649248690000|2022-04-06 12:38:10|46008.2|45968.2|45999.8|45959.8|46008.2|45968.2|45999.8|45959.8|1
1649248700000|2022-04-06 12:38:20|46006.6|45966.6|46003.2|45963.2|46006.6|45966.6|46003.2|45963.2|0
1649248710000|2022-04-06 12:38:30|45999.8|45959.8|45999.8|45959.8|45999.8|45959.8|45999.8|45959.8|0
1649248720000|2022-04-06 12:38:40|46001.4|45961.4|46003.2|45963.2|46008.2|45968.2|45999.8|45959.8|0
1649248730000|2022-04-06 12:38:50|46004.8|45964.8|46008.2|45968.2|46008.2|45968.2|46004.8|45964.8|0
1649248750000|2022-04-06 12:39:10|46014.8|45974.8|46014.8|45974.8|46014.8|45974.8|46014.8|45974.8|1
1649248760000|2022-04-06 12:39:20|46023.2|45983.2|46023.2|45983.2|46023.2|45983.2|46019.8|45979.8|1
1649248770000|2022-04-06 12:39:30|46019.8|45979.8|46019.8|45979.8|46019.8|45979.8|46019.8|45979.8|0
1649248780000|2022-04-06 12:39:40|46023.2|45983.2|46028.2|45988.2|46029.8|45989.8|46023.2|45983.2|0
1649248790000|2022-04-06 12:39:50|46033.2|45993.2|46024.8|45984.8|46033.2|45993.2|46024.8|45984.8|0
1649248800000|2022-04-06 12:40:00|46021.4|45981.4|46019.8|45979.8|46029.8|45989.8|46019.8|45979.8|4
1649248810000|2022-04-06 12:40:10|46028.2|45988.2|46028.2|45988.2|46028.2|45988.2|46028.2|45988.2|0
1649248820000|2022-04-06 12:40:20|46029.8|45989.8|46033.2|45993.2|46033.2|45993.2|46029.8|45989.8|0
1649248830000|2022-04-06 12:40:30|46024.8|45984.8|46033.2|45993.2|46033.2|45993.2|46024.8|45984.8|0
1649248840000|2022-04-06 12:40:40|46031.6|45991.6|46033.2|45993.2|46033.2|45993.2|46028.2|45988.2|1
1649248850000|2022-04-06 12:40:50|46029.8|45989.8|46033.2|45993.2|46033.2|45993.2|46029.8|45989.8|0
1649248860000|2022-04-06 12:41:00|46034.8|45994.8|46044.8|46004.8|46044.8|46004.8|46034.8|45994.8|0
1649248870000|2022-04-06 12:41:10|||||||||1
1649248880000|2022-04-06 12:41:20|46049.8|46009.8|46054.8|46014.8|46058.2|46018.2|46049.8|46009.8|2
1649248890000|2022-04-06 12:41:30|46059.8|46019.8|46053.2|46013.2|46061.4|46021.4|46053.2|46013.2|5
1649248900000|2022-04-06 12:41:40|46046.6|46006.6|46046.6|46006.6|46048.2|46008.2|46046.6|46006.6|0
1649248910000|2022-04-06 12:41:50|46048.2|46008.2|46048.2|46008.2|46048.2|46008.2|46048.2|46008.2|0
1649248920000|2022-04-06 12:42:00|46058.2|46018.2|46049.8|46009.8|46058.2|46018.2|46049.8|46009.8|3
1649248930000|2022-04-06 12:42:10|46053.2|46013.2|46049.8|46009.8|46053.2|46013.2|46049.8|46009.8|0
1649248940000|2022-04-06 12:42:20|46053.2|46013.2|46053.2|46013.2|46053.2|46013.2|46053.2|46013.2|0
1649248950000|2022-04-06 12:42:30|46054.8|46014.8|46059.8|46019.8|46059.8|46019.8|46054.8|46014.8|1
1649248970000|2022-04-06 12:42:50|46061.4|46021.4|46059.8|46019.8|46061.4|46021.4|46059.8|46019.8|0
1649248980000|2022-04-06 12:43:00|46061.4|46021.4|46049.8|46009.8|46061.4|46021.4|46049.8|46009.8|1
1649248990000|2022-04-06 12:43:10|46051.4|46011.4|46054.8|46014.8|46054.8|46014.8|46051.4|46011.4|1
1649249010000|2022-04-06 12:43:30|||||||||1
1649249020000|2022-04-06 12:43:40|46058.2|46018.2|46058.2|46018.2|46058.2|46018.2|46058.2|46018.2|2
1649249030000|2022-04-06 12:43:50|46054.8|46014.8|46053.2|46013.2|46054.8|46014.8|46049.8|46009.8|0
1649249040000|2022-04-06 12:44:00|46054.8|46014.8|46086.5|46046.5|46098|46058|46054.8|46014.8|11
1649249050000|2022-04-06 12:44:10|46081.4|46041.4|46061.4|46021.4|46098.2|46058.2|46049.8|46009.8|3
1649249070000|2022-04-06 12:44:30|||||||||3
1649249080000|2022-04-06 12:44:40|46063|46023|46073|46033|46073|46033|46063|46023|0
1649249090000|2022-04-06 12:44:50|46074.6|46034.6|46088|46048|46089.8|46049.8|46074.6|46034.6|2
1649251800000|2022-04-06 13:30:00|46057.8|46017.8|46057.8|46017.8|46094.4|46054.4|46019.5|45979.5|196
1649251810000|2022-04-06 13:30:10|46026.2|45986.2|46057.8|46017.8|46084.4|46044.4|46026.2|45986.2|32
1649251820000|2022-04-06 13:30:20|46059.4|46019.4|46017.8|45977.8|46072.8|46032.8|46009.4|45969.4|37
1649251830000|2022-04-06 13:30:30|46026.1|45986.1|46096.1|46056.1|46097.8|46057.8|46026.1|45986.1|10
1649251840000|2022-04-06 13:30:40|46087.8|46047.8|46057.8|46017.8|46092.8|46052.8|46049.4|46009.4|9
1649251850000|2022-04-06 13:30:50|46052.8|46012.8|46006.1|45966.1|46052.8|46012.8|46006.1|45966.1|15
1649251860000|2022-04-06 13:31:00|46007.8|45967.8|46027.8|45987.8|46037.8|45997.8|46007.8|45967.8|17
1649251870000|2022-04-06 13:31:10|46026.1|45986.1|45974.5|45934.5|46026.1|45986.1|45972.9|45932.9|12
1649251880000|2022-04-06 13:31:20|45962.9|45922.9|45962.9|45922.9|45974.5|45934.5|45956.1|45916.1|5
1649251890000|2022-04-06 13:31:30|45966.3|45926.3|45902.9|45862.9|45966.3|45926.3|45892.9|45852.9|30
1649251900000|2022-04-06 13:31:40|45904.5|45864.5|45883.2|45843.2|45912.9|45872.9|45883|45843|38
1649251910000|2022-04-06 13:31:50|45884.8|45844.8|45868.5|45828.5|45903.2|45863.2|45862|45822|98
1649251920000|2022-04-06 13:32:00|45870.1|45830.1|45878.3|45838.3|45900|45860|45866.9|45826.9|88
1649251930000|2022-04-06 13:32:10|45873.3|45833.3|45923.2|45883.2|45926.6|45886.6|45871.7|45831.7|41
1649251940000|2022-04-06 13:32:20|45924.8|45884.8|45911.6|45871.6|45924.8|45884.8|45891.6|45851.6|18
1649251950000|2022-04-06 13:32:30|45918.2|45878.2|45888.3|45848.3|45918.2|45878.2|45875.1|45835.1|55
1649251960000|2022-04-06 13:32:40|45886.7|45846.7|45906.7|45866.7|45906.7|45866.7|45885|45845|27
1649251970000|2022-04-06 13:32:50|45908.3|45868.3|45898.3|45858.3|45908.3|45868.3|45891.7|45851.7|7
1649251980000|2022-04-06 13:33:00|45896.7|45856.7|45898.3|45858.3|45920|45880|45893.3|45853.3|17
1649251990000|2022-04-06 13:33:10|45896.7|45856.7|45906.7|45866.7|45906.7|45866.7|45873.3|45833.3|21
1649252000000|2022-04-06 13:33:20|45903.3|45863.3|45909.9|45869.9|45910|45870|45885|45845|11
1649252010000|2022-04-06 13:33:30|45908.3|45868.3|45893.3|45853.3|45908.3|45868.3|45886.7|45846.7|6
1649252020000|2022-04-06 13:33:40|45889.9|45849.9|45964.9|45924.9|45966.7|45926.7|45889.9|45849.9|6
1649252030000|2022-04-06 13:33:50|45961.6|45921.6|45963.2|45923.2|45976.6|45936.6|45961.6|45921.6|4
1649252040000|2022-04-06 13:34:00|45961.6|45921.6|45939.9|45899.9|45963.2|45923.2|45939.9|45899.9|9
1649252050000|2022-04-06 13:34:10|45931.6|45891.6|45943.2|45903.2|45943.2|45903.2|45931.6|45891.6|7
1649252060000|2022-04-06 13:34:20|45941.6|45901.6|45969.9|45929.9|45973.2|45933.2|45939.9|45899.9|5
1649252070000|2022-04-06 13:34:30|45961.6|45921.6|45953.2|45913.2|45973.2|45933.2|45953.2|45913.2|4
1649252080000|2022-04-06 13:34:40|45956.6|45916.6|45944.8|45904.8|45959.9|45919.9|45941.6|45901.6|8
1649252090000|2022-04-06 13:34:50|45951.6|45911.6|45943.2|45903.2|45953.2|45913.2|45939.8|45899.8|7
1649252100000|2022-04-06 13:35:00|45946.6|45906.6|45924.8|45884.8|45948.3|45908.3|45916.4|45876.4|11
1649252110000|2022-04-06 13:35:10|45919.8|45879.8|45923.2|45883.2|45924.8|45884.8|45919.8|45879.8|3
1649252120000|2022-04-06 13:35:20|45924.8|45884.8|45899.9|45859.9|45933.2|45893.2|45896.6|45856.6|22
1649252130000|2022-04-06 13:35:30|45896.6|45856.6|45889.9|45849.9|45909.9|45869.9|45889.9|45849.9|8
1649252140000|2022-04-06 13:35:40|45884.9|45844.9|45866.7|45826.7|45884.9|45844.9|45858.3|45818.3|9
1649252150000|2022-04-06 13:35:50|45863.3|45823.3|45889.9|45849.9|45891.5|45851.5|45859.9|45819.9|10
1649252160000|2022-04-06 13:36:00|45894.9|45854.9|45889.9|45849.9|45909.9|45869.9|45886.5|45846.5|11
1649252170000|2022-04-06 13:36:10|45861.5|45821.5|45869.9|45829.9|45871.5|45831.5|45861.5|45821.5|25
1649252180000|2022-04-06 13:36:20|45871.5|45831.5|45869.9|45829.9|45878.3|45838.3|45864.9|45824.9|11
1649252190000|2022-04-06 13:36:30|45868.3|45828.3|45868.3|45828.3|45873.3|45833.3|45864.9|45824.9|3
1649252200000|2022-04-06 13:36:40|45850.2|45810.2|45831.7|45791.7|45850.2|45810.2|45829.9|45789.9|12
1649252210000|2022-04-06 13:36:50|45828.3|45788.3|45829.9|45789.9|45829.9|45789.9|45818.3|45778.3|8
1649252220000|2022-04-06 13:37:00|45834.9|45794.9|45868.2|45828.2|45876.5|45836.5|45834.9|45794.9|16
1649252230000|2022-04-06 13:37:10|45869.9|45829.9|45853.2|45813.2|45873.2|45833.2|45853.2|45813.2|3
1649252240000|2022-04-06 13:37:20|45873.2|45833.2|45893.2|45853.2|45901.5|45861.5|45868.2|45828.2|6
1649252250000|2022-04-06 13:37:30|45896.5|45856.5|45923.2|45883.2|45923.2|45883.2|45893.2|45853.2|6
1649252260000|2022-04-06 13:37:40|45916.5|45876.5|45908.1|45868.1|45918.2|45878.2|45908.1|45868.1|14
1649252270000|2022-04-06 13:37:50|45914.8|45874.8|45913.1|45873.1|45923.1|45883.1|45908.1|45868.1|25
1649252280000|2022-04-06 13:38:00|45908.1|45868.1|45889.9|45849.9|45914.8|45874.8|45889.9|45849.9|30
1649252290000|2022-04-06 13:38:10|45886.5|45846.5|45893.1|45853.1|45893.1|45853.1|45873.1|45833.1|4
1649252300000|2022-04-06 13:38:20|45899.9|45859.9|45901.5|45861.5|45906.5|45866.5|45899.9|45859.9|1
1649252310000|2022-04-06 13:38:30|45899.9|45859.9|45891.5|45851.5|45906.5|45866.5|45888.1|45848.1|2
1649252320000|2022-04-06 13:38:40|45893.1|45853.1|45913.1|45873.1|45914.8|45874.8|45893.1|45853.1|15
1649252330000|2022-04-06 13:38:50|45914.8|45874.8|45908.1|45868.1|45923.1|45883.1|45908.1|45868.1|4
1649252340000|2022-04-06 13:39:00|45913.1|45873.1|45893.1|45853.1|45913.1|45873.1|45888.1|45848.1|16
1649252350000|2022-04-06 13:39:10|45898|45858|45913.1|45873.1|45919.8|45879.8|45898|45858|26
1649252360000|2022-04-06 13:39:20|45899.8|45859.8|45913.1|45873.1|45914.8|45874.8|45891.4|45851.4|8
1649252370000|2022-04-06 13:39:30|45911.5|45871.5|45914.8|45874.8|45919.8|45879.8|45911.5|45871.5|10
1649252380000|2022-04-06 13:39:40|45921.5|45881.5|45923.1|45883.1|45924.8|45884.8|45909.8|45869.8|5
1649252390000|2022-04-06 13:39:50|45926.4|45886.4|45939.7|45899.7|45944.7|45904.7|45919.8|45879.8|6
1649252400000|2022-04-06 13:40:00|45934.7|45894.7|45916.4|45876.4|45934.7|45894.7|45904.7|45864.7|17
1649252410000|2022-04-06 13:40:10|45919.7|45879.7|45916.4|45876.4|45924.7|45884.7|45909.7|45869.7|6
1649252420000|2022-04-06 13:40:20|45918|45878|45913.1|45873.1|45923.1|45883.1|45908.1|45868.1|17
1649252430000|2022-04-06 13:40:30|45909.7|45869.7|45904.7|45864.7|45914.7|45874.7|45904.7|45864.7|11
1649252440000|2022-04-06 13:40:40|45914.7|45874.7|45913.1|45873.1|45914.7|45874.7|45904.7|45864.7|8
1649252450000|2022-04-06 13:40:50|45909.7|45869.7|45909.7|45869.7|45914.7|45874.7|45908.1|45868.1|2
1649252460000|2022-04-06 13:41:00|45908.1|45868.1|45911.4|45871.4|45921.4|45881.4|45908.1|45868.1|30
1649252470000|2022-04-06 13:41:10|45914.7|45874.7|45901.4|45861.4|45914.7|45874.7|45901.4|45861.4|8
1649252480000|2022-04-06 13:41:20|45894.7|45854.7|45866.4|45826.4|45894.7|45854.7|45864.7|45824.7|10
1649252490000|2022-04-06 13:41:30|45864.7|45824.7|45861.4|45821.4|45869.7|45829.7|45861.4|45821.4|9
1649252500000|2022-04-06 13:41:40|45864.7|45824.7|45861.4|45821.4|45864.7|45824.7|45851.4|45811.4|41
1649252510000|2022-04-06 13:41:50|45858|45818|45861.3|45821.3|45866.4|45826.4|45856.4|45816.4|8
1649252520000|2022-04-06 13:42:00|45864.7|45824.7|45869.7|45829.7|45883.1|45843.1|45858.1|45818.1|27
1649252530000|2022-04-06 13:42:10|45873.1|45833.1|45866.3|45826.3|45874.7|45834.7|45863.1|45823.1|5
1649252540000|2022-04-06 13:42:20|45871.3|45831.3|45909.7|45869.7|45909.7|45869.7|45871.3|45831.3|12
1649252550000|2022-04-06 13:42:30|45906.3|45866.3|45896.3|45856.3|45906.3|45866.3|45891.3|45851.3|7
1649252560000|2022-04-06 13:42:40|45899.7|45859.7|45889.7|45849.7|45909.7|45869.7|45889.7|45849.7|7
1649252570000|2022-04-06 13:42:50|45888.1|45848.1|45871.3|45831.3|45888.1|45848.1|45871.3|45831.3|4
1649252580000|2022-04-06 13:43:00|45869.7|45829.7|45899.7|45859.7|45899.7|45859.7|45869.7|45829.7|8
1649252590000|2022-04-06 13:43:10|45909.7|45869.7|45913.1|45873.1|45916.3|45876.3|45909.7|45869.7|24
1649252600000|2022-04-06 13:43:20|45909.7|45869.7|45914.7|45874.7|45918.1|45878.1|45909.7|45869.7|1
1649252610000|2022-04-06 13:43:30|45911.3|45871.3|45906.3|45866.3|45911.3|45871.3|45896.3|45856.3|8
1649252620000|2022-04-06 13:43:40|45913.1|45873.1|45931.3|45891.3|45931.3|45891.3|45913.1|45873.1|8
1649252630000|2022-04-06 13:43:50|45929.7|45889.7|45931.3|45891.3|45934.7|45894.7|45924.7|45884.7|7
1649252640000|2022-04-06 13:44:00|45938|45898|45971.3|45931.3|45971.3|45931.3|45936.3|45896.3|18
1649252650000|2022-04-06 13:44:10|45966.3|45926.3|45984.7|45944.7|45986.3|45946.3|45966.3|45926.3|25
1649252660000|2022-04-06 13:44:20|45981.3|45941.3|45971.3|45931.3|45991.3|45951.3|45971.3|45931.3|9
1649252670000|2022-04-06 13:44:30|45986.3|45946.3|45989.7|45949.7|46001.3|45961.3|45986.3|45946.3|21
1649252680000|2022-04-06 13:44:40|45986.3|45946.3|45986.3|45946.3|45989.7|45949.7|45979.7|45939.7|2
1649252690000|2022-04-06 13:44:50|45976.3|45936.3|45939.7|45899.7|45976.3|45936.3|45936.3|45896.3|5
1649252700000|2022-04-06 13:45:00|45946.3|45906.3|45934.7|45894.7|45954.7|45914.7|45906.3|45866.3|4
1649252710000|2022-04-06 13:45:10|45946.3|45906.3|45976.3|45936.3|45976.3|45936.3|45936.3|45896.3|45
1649252720000|2022-04-06 13:45:20|45979.7|45939.7|45991.3|45951.3|45994.7|45954.7|45979.7|45939.7|4
1649252730000|2022-04-06 13:45:30|45989.7|45949.7|46006.3|45966.3|46011.3|45971.3|45989.7|45949.7|18
1649252740000|2022-04-06 13:45:40|46011.3|45971.3|46001.3|45961.3|46011.3|45971.3|45984.7|45944.7|11
1649252750000|2022-04-06 13:45:50|45999.7|45959.7|45944.7|45904.7|45999.7|45959.7|45929.7|45889.7|10
1649252760000|2022-04-06 13:46:00|45938.1|45898.1|45923.1|45883.1|45943.1|45903.1|45923.1|45883.1|26
1649252770000|2022-04-06 13:46:10|45928.1|45888.1|45934.7|45894.7|45934.7|45894.7|45923.1|45883.1|30
1649252780000|2022-04-06 13:46:20|45933.1|45893.1|45923.1|45883.1|45933.1|45893.1|45914.7|45874.7|8
1649252790000|2022-04-06 13:46:30|45929.7|45889.7|45919.7|45879.7|45933.1|45893.1|45914.7|45874.7|1
1649252800000|2022-04-06 13:46:40|45923.1|45883.1|45916.3|45876.3|45928.1|45888.1|45916.3|45876.3|1
1649252810000|2022-04-06 13:46:50|45914.7|45874.7|45913.1|45873.1|45914.7|45874.7|45899.7|45859.7|9
1649252820000|2022-04-06 13:47:00|45919.7|45879.7|45919.7|45879.7|45919.7|45879.7|45899.7|45859.7|9
1649252830000|2022-04-06 13:47:10|45918.1|45878.1|45923.1|45883.1|45933.1|45893.1|45913.1|45873.1|14
1649252840000|2022-04-06 13:47:20|45929.7|45889.7|45936.3|45896.3|45946.3|45906.3|45923.1|45883.1|1
1649252850000|2022-04-06 13:47:30|45943.1|45903.1|45943.1|45903.1|45943.1|45903.1|45939.7|45899.7|1
1649252860000|2022-04-06 13:47:40|45939.7|45899.7|45944.7|45904.7|45944.7|45904.7|45939.7|45899.7|0
1649252870000|2022-04-06 13:47:50|45939.7|45899.7|45926.3|45886.3|45939.7|45899.7|45919.7|45879.7|4
1649252880000|2022-04-06 13:48:00|45941.3|45901.3|45929.7|45889.7|45941.3|45901.3|45929.7|45889.7|2
1649252890000|2022-04-06 13:48:10|45924.7|45884.7|45956.3|45916.3|45962.9|45922.9|45924.7|45884.7|45
1649252900000|2022-04-06 13:48:20|45952.9|45912.9|45952.9|45912.9|45952.9|45912.9|45937.9|45897.9|25
1649252910000|2022-04-06 13:48:30|45949.5|45909.5|45954.5|45914.5|45954.5|45914.5|45949.5|45909.5|16
1649252920000|2022-04-06 13:48:40|45959.5|45919.5|45944.5|45904.5|45959.5|45919.5|45944.5|45904.5|7
1649252930000|2022-04-06 13:48:50|45937.9|45897.9|45947.9|45907.9|45954.5|45914.5|45937.9|45897.9|8
1649252940000|2022-04-06 13:49:00|45951.3|45911.3|45949.5|45909.5|45972.9|45932.9|45947.9|45907.9|12
1649252950000|2022-04-06 13:49:10|45952.9|45912.9|45936.3|45896.3|45952.9|45912.9|45936.3|45896.3|2
1649252960000|2022-04-06 13:49:20|45932.9|45892.9|45939.5|45899.5|45939.5|45899.5|45932.9|45892.9|1
1649252970000|2022-04-06 13:49:30|45937.9|45897.9|45967.9|45927.9|45967.9|45927.9|45937.9|45897.9|5
1649252980000|2022-04-06 13:49:40|45964.5|45924.5|45956.3|45916.3|45967.9|45927.9|45949.5|45909.5|2
1649252990000|2022-04-06 13:49:50|45957.9|45917.9|45959.5|45919.5|45967.9|45927.9|45949.5|45909.5|5
1649253000000|2022-04-06 13:50:00|45957.9|45917.9|45932.9|45892.9|45957.9|45917.9|45909.5|45869.5|28
1649253010000|2022-04-06 13:50:10|45929.5|45889.5|45932.9|45892.9|45932.9|45892.9|45922.9|45882.9|1
1649253020000|2022-04-06 13:50:20|45926.3|45886.3|45919.7|45879.7|45936.3|45896.3|45919.7|45879.7|7
1649253030000|2022-04-06 13:50:30|45912.9|45872.9|45874.7|45834.7|45912.9|45872.9|45873|45833|8
1649253040000|2022-04-06 13:50:40|45873|45833|45879.7|45839.7|45879.7|45839.7|45869.7|45829.7|13
1649253050000|2022-04-06 13:50:50|45876.3|45836.3|45871.3|45831.3|45879.7|45839.7|45869.7|45829.7|42
1649253060000|2022-04-06 13:51:00|45874.7|45834.7|45858|45818|45874.7|45834.7|45858|45818|15
1649253070000|2022-04-06 13:51:10|45838|45798|45828|45788|45839.7|45799.7|45823|45783|14
1649253080000|2022-04-06 13:51:20|45829.7|45789.7|45828|45788|45829.7|45789.7|45828|45788|3
1649253090000|2022-04-06 13:51:30|45823|45783|45823|45783|45823|45783|45823|45783|4
1649253100000|2022-04-06 13:51:40|45828|45788|45828|45788|45828|45788|45828|45788|3
1649253110000|2022-04-06 13:51:50|45838|45798|45833|45793|45853|45813|45833|45793|19
1649253120000|2022-04-06 13:52:00|45828|45788|45846.4|45806.4|45846.4|45806.4|45828|45788|9
1649253130000|2022-04-06 13:52:10|45843|45803|45848|45808|45848|45808|45843|45803|0
1649253140000|2022-04-06 13:52:20|45846.4|45806.4|45838|45798|45848|45808|45838|45798|1
1649253150000|2022-04-06 13:52:30|||||||||1
1649253160000|2022-04-06 13:52:40|45844.6|45804.6|45863|45823|45863|45823|45843|45803|4
1649253170000|2022-04-06 13:52:50|45864.6|45824.6|45871.3|45831.3|45871.3|45831.3|45859.6|45819.6|36
1649253180000|2022-04-06 13:53:00|45872.9|45832.9|45872.9|45832.9|45882.9|45842.9|45866.3|45826.3|111
1649253190000|2022-04-06 13:53:10|45869.5|45829.5|45869.5|45829.5|45879.5|45839.5|45857.9|45817.9|12
1649253200000|2022-04-06 13:53:20|45879.5|45839.5|45871.1|45831.1|45879.5|45839.5|45871.1|45831.1|0
1649253210000|2022-04-06 13:53:30|45874.5|45834.5|45879.5|45839.5|45879.5|45839.5|45871.1|45831.1|7
1649253220000|2022-04-06 13:53:40|45876.1|45836.1|45871.1|45831.1|45879.5|45839.5|45871.1|45831.1|0
1649253230000|2022-04-06 13:53:50|45866.1|45826.1|45866.1|45826.1|45866.1|45826.1|45862.7|45822.7|1
1649253240000|2022-04-06 13:54:00|45864.5|45824.5|45879.5|45839.5|45881.1|45841.1|45864.5|45824.5|10
1649253250000|2022-04-06 13:54:10|45874.5|45834.5|45869.5|45829.5|45874.5|45834.5|45866.1|45826.1|2
1649253270000|2022-04-06 13:54:30|45866.1|45826.1|45859.5|45819.5|45874.5|45834.5|45859.5|45819.5|28
1649253280000|2022-04-06 13:54:40|45861.1|45821.1|45861.1|45821.1|45862.9|45822.9|45854.5|45814.5|5
1649253290000|2022-04-06 13:54:50|45864.5|45824.5|45866.1|45826.1|45866.1|45826.1|45856.1|45816.1|4
1649253300000|2022-04-06 13:55:00|45879.5|45839.5|45874.5|45834.5|45884.5|45844.5|45874.5|45834.5|7
1649253310000|2022-04-06 13:55:10|45876.1|45836.1|45859.5|45819.5|45876.1|45836.1|45856.1|45816.1|0
1649253320000|2022-04-06 13:55:20|45871.1|45831.1|45879.5|45839.5|45879.5|45839.5|45871.1|45831.1|5
1649253330000|2022-04-06 13:55:30|45876.1|45836.1|45879.5|45839.5|45879.5|45839.5|45869.5|45829.5|1
1649253340000|2022-04-06 13:55:40|45877.9|45837.9|45879.5|45839.5|45879.5|45839.5|45876.1|45836.1|0
1649253350000|2022-04-06 13:55:50|45884.5|45844.5|45886.2|45846.2|45897.9|45857.9|45884.5|45844.5|16
1649253360000|2022-04-06 13:56:00|45882.9|45842.9|45867.9|45827.9|45882.9|45842.9|45866.2|45826.2|1
1649253370000|2022-04-06 13:56:10|45869.5|45829.5|45872.8|45832.8|45872.9|45832.9|45866.2|45826.2|2
1649253380000|2022-04-06 13:56:20|45866.2|45826.2|45862.8|45822.8|45866.2|45826.2|45862.8|45822.8|0
1649253390000|2022-04-06 13:56:30|45861.2|45821.2|45857.8|45817.8|45861.2|45821.2|45857.8|45817.8|1
1649253400000|2022-04-06 13:56:40|45854.5|45814.5|45842.8|45802.8|45854.5|45814.5|45836.2|45796.2|11
1649253410000|2022-04-06 13:56:50|45846.2|45806.2|45846.2|45806.2|45846.2|45806.2|45842.8|45802.8|3
1649253420000|2022-04-06 13:57:00|45851.2|45811.2|45856.2|45816.2|45856.2|45816.2|45846.2|45806.2|6
1649253430000|2022-04-06 13:57:10|45857.8|45817.8|45866.2|45826.2|45867.8|45827.8|45856.2|45816.2|1
1649253440000|2022-04-06 13:57:20|45861.2|45821.2|45846.2|45806.2|45861.2|45821.2|45846.2|45806.2|0
1649253450000|2022-04-06 13:57:30|45842.8|45802.8|45836.2|45796.2|45842.8|45802.8|45836.2|45796.2|4
1649253460000|2022-04-06 13:57:40|45832.8|45792.8|45826.2|45786.2|45832.8|45792.8|45821.2|45781.2|17
1649253470000|2022-04-06 13:57:50|45824.6|45784.6|45824.6|45784.6|45829.6|45789.6|45824.6|45784.6|2
1649253480000|2022-04-06 13:58:00|45826.2|45786.2|45818|45778|45826.2|45786.2|45818|45778|8
1649253490000|2022-04-06 13:58:10|45816.4|45776.4|45808|45768|45816.4|45776.4|45808|45768|32
1649253500000|2022-04-06 13:58:20|45804.6|45764.6|45799.6|45759.6|45808|45768|45799.6|45759.6|4
1649253510000|2022-04-06 13:58:30|45794.6|45754.6|45793|45753|45794.6|45754.6|45789.6|45749.6|1
1649253520000|2022-04-06 13:58:40|45794.6|45754.6|45793|45753|45794.6|45754.6|45793|45753|4
1649253530000|2022-04-06 13:58:50|45794.6|45754.6|45804.6|45764.6|45811.2|45771.2|45794.6|45754.6|5
1649253540000|2022-04-06 13:59:00|45806.2|45766.2|45816.2|45776.2|45823|45783|45806.2|45766.2|6
1649253550000|2022-04-06 13:59:10|45814.6|45774.6|45809.6|45769.6|45814.6|45774.6|45809.6|45769.6|0
1649253560000|2022-04-06 13:59:20|45803|45763|45824.4|45784.4|45824.4|45784.4|45799.6|45759.6|7
1649253570000|2022-04-06 13:59:30|45822.8|45782.8|45811.2|45771.2|45824.4|45784.4|45811.2|45771.2|12
1649253580000|2022-04-06 13:59:40|45814.6|45774.6|45847.8|45807.8|45859.4|45819.4|45814.4|45774.4|14
1649253590000|2022-04-06 13:59:50|45844.4|45804.4|45859.4|45819.4|45864.4|45824.4|45837.8|45797.8|22
1649253600000|2022-04-06 14:00:00|45862.8|45822.8|45887.8|45847.8|45889.4|45849.4|45852.8|45812.8|13
1649253610000|2022-04-06 14:00:10|45884.4|45844.4|45852.8|45812.8|45892.8|45852.8|45849.4|45809.4|24
1649253620000|2022-04-06 14:00:20|45849.4|45809.4|45859.4|45819.4|45859.4|45819.4|45847.8|45807.8|7
1649253630000|2022-04-06 14:00:30|45864.4|45824.4|45859.4|45819.4|45864.4|45824.4|45854.4|45814.4|0
1649253640000|2022-04-06 14:00:40|45857.8|45817.8|45852.8|45812.8|45857.8|45817.8|45852.8|45812.8|1
1649253650000|2022-04-06 14:00:50|45857.8|45817.8|45847.8|45807.8|45859.4|45819.4|45842.8|45802.8|3
1649253660000|2022-04-06 14:01:00|45854.6|45814.6|45864.4|45824.4|45869.4|45829.4|45849.4|45809.4|9
1649253670000|2022-04-06 14:01:10|45866|45826|45869.4|45829.4|45869.4|45829.4|45866|45826|3
1649253680000|2022-04-06 14:01:20|45867.8|45827.8|45907.8|45867.8|45907.8|45867.8|45867.8|45827.8|7
1649253690000|2022-04-06 14:01:30|45904.4|45864.4|45919.4|45879.4|45919.4|45879.4|45899.4|45859.4|6
1649253700000|2022-04-06 14:01:40|45917.8|45877.8|45889.4|45849.4|45917.8|45877.8|45889.4|45849.4|2
1649253710000|2022-04-06 14:01:50|45887.8|45847.8|45889.4|45849.4|45894.4|45854.4|45884.4|45844.4|3
1649253720000|2022-04-06 14:02:00|45899.4|45859.4|45899.4|45859.4|45902.8|45862.8|45897.8|45857.8|55
1649253730000|2022-04-06 14:02:10|45896|45856|45897.8|45857.8|45897.8|45857.8|45892.8|45852.8|0
1649253740000|2022-04-06 14:02:20|45894.4|45854.4|45882.8|45842.8|45894.4|45854.4|45877.8|45837.8|6
1649253750000|2022-04-06 14:02:30|45879.4|45839.4|45887.8|45847.8|45889.4|45849.4|45879.4|45839.4|3
1649253760000|2022-04-06 14:02:40|45891.2|45851.2|45892.8|45852.8|45902.8|45862.8|45889.4|45849.4|3
1649253770000|2022-04-06 14:02:50|45889.4|45849.4|45882.8|45842.8|45902.8|45862.8|45881.2|45841.2|11
1649253780000|2022-04-06 14:03:00|45886.2|45846.2|45872.8|45832.8|45886.2|45846.2|45871.2|45831.2|6
1649253790000|2022-04-06 14:03:10|45871.2|45831.2|45872.8|45832.8|45872.8|45832.8|45871.2|45831.2|0
1649253800000|2022-04-06 14:03:20|45879.4|45839.4|45866.2|45826.2|45882.8|45842.8|45866.2|45826.2|8
1649253810000|2022-04-06 14:03:30|45857.8|45817.8|45871.2|45831.2|45871.2|45831.2|45857.8|45817.8|3
1649253820000|2022-04-06 14:03:40|45872.9|45832.9|45872.9|45832.9|45872.9|45832.9|45869.6|45829.6|11
1649253830000|2022-04-06 14:03:50|45874.6|45834.6|45852.9|45812.9|45877.9|45837.9|45852.9|45812.9|4
1649253840000|2022-04-06 14:04:00|45847.9|45807.9|45816.2|45776.2|45852.9|45812.9|45816.2|45776.2|6
1649253850000|2022-04-06 14:04:10|45814.6|45774.6|45817.9|45777.9|45832.9|45792.9|45809.6|45769.6|19
1649253860000|2022-04-06 14:04:20|45811.2|45771.2|45802.9|45762.9|45812.9|45772.9|45802.9|45762.9|57
1649253870000|2022-04-06 14:04:30|45797.9|45757.9|45802.9|45762.9|45802.9|45762.9|45792.9|45752.9|0
1649253880000|2022-04-06 14:04:40|45799.6|45759.6|45804.5|45764.5|45804.6|45764.6|45774.6|45734.6|10
1649253890000|2022-04-06 14:04:50|45807.9|45767.9|45836.2|45796.2|45836.2|45796.2|45807.9|45767.9|32
1649253900000|2022-04-06 14:05:00|45832.8|45792.8|45852.8|45812.8|45852.8|45812.8|45832.8|45792.8|8
1649253910000|2022-04-06 14:05:10|45859.4|45819.4|45864.4|45824.4|45864.4|45824.4|45859.4|45819.4|8
1649253920000|2022-04-06 14:05:20|45866|45826|45871|45831|45884.4|45844.4|45866|45826|12
1649253930000|2022-04-06 14:05:30|45874.4|45834.4|45882.6|45842.6|45886|45846|45871|45831|3
1649253940000|2022-04-06 14:05:40|45881|45841|45869.4|45829.4|45882.6|45842.6|45869.4|45829.4|7
1649253950000|2022-04-06 14:05:50|45864.4|45824.4|45849.4|45809.4|45864.4|45824.4|45839.4|45799.4|4
1649253960000|2022-04-06 14:06:00|45859.4|45819.4|45859.4|45819.4|45859.4|45819.4|45859.4|45819.4|5
1649253970000|2022-04-06 14:06:10|45849.4|45809.4|45839.4|45799.4|45851|45811|45839.4|45799.4|13
1649253980000|2022-04-06 14:06:20|45837.8|45797.8|45852.8|45812.8|45852.8|45812.8|45834.4|45794.4|5
1649253990000|2022-04-06 14:06:30|45849.4|45809.4|45839.4|45799.4|45849.4|45809.4|45836|45796|3
1649254000000|2022-04-06 14:06:40|45834.4|45794.4|45829.4|45789.4|45834.4|45794.4|45821|45781|16
1649254010000|2022-04-06 14:06:50|45827.8|45787.8|45829.4|45789.4|45829.4|45789.4|45821|45781|2
1649254020000|2022-04-06 14:07:00|45836|45796|45831|45791|45836|45796|45829.4|45789.4|2
1649254030000|2022-04-06 14:07:10|45821|45781|45809.4|45769.4|45824.4|45784.4|45809.4|45769.4|5
1649254040000|2022-04-06 14:07:20|45811|45771|45819.4|45779.4|45821|45781|45811|45771|1
1649254050000|2022-04-06 14:07:30|45816|45776|45816|45776|45819.4|45779.4|45809.4|45769.4|3
1649254060000|2022-04-06 14:07:40|45814.4|45774.4|45806|45766|45814.4|45774.4|45806|45766|3
1649254070000|2022-04-06 14:07:50|45809.4|45769.4|45807.6|45767.6|45809.4|45769.4|45801|45761|3
1649254080000|2022-04-06 14:08:00|45811|45771|45811|45771|45824.4|45784.4|45806|45766|4
1649254090000|2022-04-06 14:08:10|45809.4|45769.4|45801|45761|45809.4|45769.4|45801|45761|0
1649254100000|2022-04-06 14:08:20|45806|45766|45829.4|45789.4|45829.4|45789.4|45806|45766|2
1649254110000|2022-04-06 14:08:30|45831|45791|45824.4|45784.4|45831|45791|45824.4|45784.4|55
1649254120000|2022-04-06 14:08:40|45819.4|45779.4|45819.4|45779.4|45819.4|45779.4|45819.4|45779.4|1
1649254130000|2022-04-06 14:08:50|45817.7|45777.7|45809.4|45769.4|45817.7|45777.7|45809.4|45769.4|2
1649254140000|2022-04-06 14:09:00|45816|45776|45814.4|45774.4|45816|45776|45809.4|45769.4|7
1649254160000|2022-04-06 14:09:20|45804.4|45764.4|45809.4|45769.4|45809.4|45769.4|45804.4|45764.4|2
1649254170000|2022-04-06 14:09:30|45804.4|45764.4|45809.4|45769.4|45809.4|45769.4|45804.4|45764.4|0
1649254180000|2022-04-06 14:09:40|45814.4|45774.4|45824.4|45784.4|45824.4|45784.4|45814.4|45774.4|5
1649254190000|2022-04-06 14:09:50|45827.7|45787.7|45829.4|45789.4|45829.4|45789.4|45822.7|45782.7|11
1649254200000|2022-04-06 14:10:00|45832.7|45792.7|45826.1|45786.1|45832.7|45792.7|45822.7|45782.7|15
1649254210000|2022-04-06 14:10:10|45822.7|45782.7|45826.1|45786.1|45826.1|45786.1|45817.7|45777.7|3
1649254220000|2022-04-06 14:10:20|45824.5|45784.5|45821.1|45781.1|45824.5|45784.5|45817.7|45777.7|0
1649254230000|2022-04-06 14:10:30|45816.1|45776.1|45816.1|45776.1|45816.1|45776.1|45816.1|45776.1|2
1649254250000|2022-04-06 14:10:50|45821.1|45781.1|45827.7|45787.7|45827.7|45787.7|45816.1|45776.1|5
1649254260000|2022-04-06 14:11:00|45832.7|45792.7|45812.7|45772.7|45832.7|45792.7|45812.7|45772.7|4
1649254270000|2022-04-06 14:11:10|45807.7|45767.7|45837.7|45797.7|45839.3|45799.3|45807.7|45767.7|7
1649254280000|2022-04-06 14:11:20|45832.7|45792.7|45847.7|45807.7|45851.1|45811.1|45832.7|45792.7|6
1649254290000|2022-04-06 14:11:30|45849.3|45809.3|45842.7|45802.7|45852.7|45812.7|45842.7|45802.7|3
1649254300000|2022-04-06 14:11:40|45846.1|45806.1|45857.7|45817.7|45857.7|45817.7|45842.7|45802.7|2
1649254310000|2022-04-06 14:11:50|45866.1|45826.1|45866.1|45826.1|45874.3|45834.3|45866.1|45826.1|12
1649254320000|2022-04-06 14:12:00|45862.7|45822.7|45847.7|45807.7|45862.7|45822.7|45847.7|45807.7|8
1649254330000|2022-04-06 14:12:10|45846.1|45806.1|45826.1|45786.1|45846.1|45806.1|45826.1|45786.1|5
1649254340000|2022-04-06 14:12:20|45824.5|45784.5|45821.1|45781.1|45824.5|45784.5|45816.1|45776.1|2
1649254350000|2022-04-06 14:12:30|45829.5|45789.5|45846.1|45806.1|45846.1|45806.1|45826.1|45786.1|10
1649254360000|2022-04-06 14:12:40|45836.1|45796.1|45836.1|45796.1|45836.1|45796.1|45836.1|45796.1|0
1649254370000|2022-04-06 14:12:50|45842.7|45802.7|45847.7|45807.7|45847.7|45807.7|45842.7|45802.7|0
1649254380000|2022-04-06 14:13:00|45857.7|45817.7|45856.1|45816.1|45857.7|45817.7|45851.1|45811.1|99
1649254390000|2022-04-06 14:13:10|45857.7|45817.7|45866.1|45826.1|45869.5|45829.5|45857.7|45817.7|47
1649254400000|2022-04-06 14:13:20|45869.5|45829.5|45892.7|45852.7|45909.3|45869.3|45869.5|45829.5|49
1649254410000|2022-04-06 14:13:30|45887.7|45847.7|45886.1|45846.1|45887.7|45847.7|45879.3|45839.3|26
1649254420000|2022-04-06 14:13:40|45887.7|45847.7|45854.5|45814.5|45892.7|45852.7|45851.1|45811.1|26
1649254430000|2022-04-06 14:13:50|45851.1|45811.1|45856.1|45816.1|45856.1|45816.1|45839.5|45799.5|3
1649254440000|2022-04-06 14:14:00|45861.1|45821.1|45866.1|45826.1|45871.1|45831.1|45861.1|45821.1|10
1649254450000|2022-04-06 14:14:10|45869.5|45829.5|45876.1|45836.1|45886.1|45846.1|45869.5|45829.5|2
1649254460000|2022-04-06 14:14:20|45874.5|45834.5|45866.1|45826.1|45874.5|45834.5|45866.1|45826.1|2
1649254470000|2022-04-06 14:14:30|45864.5|45824.5|45866.1|45826.1|45866.1|45826.1|45859.5|45819.5|0
1649254480000|2022-04-06 14:14:40|45871.1|45831.1|45849.5|45809.5|45871.1|45831.1|45846.1|45806.1|59
1649254490000|2022-04-06 14:14:50|45854.5|45814.5|45866.1|45826.1|45866.1|45826.1|45849.5|45809.5|8
1649254500000|2022-04-06 14:15:00|45869.5|45829.5|45866.1|45826.1|45872.9|45832.9|45866.1|45826.1|4
1649254510000|2022-04-06 14:15:10|45869.5|45829.5|45869.5|45829.5|45869.5|45829.5|45861.1|45821.1|0
1649254520000|2022-04-06 14:15:20|45871.1|45831.1|45881.1|45841.1|45881.1|45841.1|45871.1|45831.1|2
1649254530000|2022-04-06 14:15:30|45866.1|45826.1|45856.1|45816.1|45866.1|45826.1|45851.1|45811.1|4
1649254540000|2022-04-06 14:15:40|45854.5|45814.5|45849.5|45809.5|45866.1|45826.1|45849.5|45809.5|19
1649254550000|2022-04-06 14:15:50|45852.8|45812.8|45846.1|45806.1|45856.1|45816.1|45846.1|45806.1|50
1649254560000|2022-04-06 14:16:00|45851.1|45811.1|45846.1|45806.1|45851.1|45811.1|45846.1|45806.1|1
1649254570000|2022-04-06 14:16:10|45847.7|45807.7|45851.1|45811.1|45857.7|45817.7|45847.7|45807.7|5
1649254580000|2022-04-06 14:16:20|45846.1|45806.1|45846.1|45806.1|45851.1|45811.1|45846.1|45806.1|1
1649254590000|2022-04-06 14:16:30|45832.7|45792.7|45846.1|45806.1|45849.5|45809.5|45832.7|45792.7|2
1649254600000|2022-04-06 14:16:40|45849.5|45809.5|45866.1|45826.1|45881.1|45841.1|45849.5|45809.5|17
1649254610000|2022-04-06 14:16:50|45872.8|45832.8|45872.8|45832.8|45876.1|45836.1|45872.8|45832.8|3
1649254620000|2022-04-06 14:17:00|45869.5|45829.5|45881.1|45841.1|45881.1|45841.1|45869.5|45829.5|5
1649254630000|2022-04-06 14:17:10|45876.1|45836.1|45926.1|45886.1|45929.4|45889.4|45874.4|45834.4|17
1649254640000|2022-04-06 14:17:20|45931.1|45891.1|45896.1|45856.1|45931.1|45891.1|45896.1|45856.1|11
1649254650000|2022-04-06 14:17:30|45906.1|45866.1|45956.1|45916.1|45966.1|45926.1|45906.1|45866.1|12
1649254660000|2022-04-06 14:17:40|45954.4|45914.4|45966.1|45926.1|45971.1|45931.1|45946.1|45906.1|8
1649254670000|2022-04-06 14:17:50|45964.4|45924.4|45956.1|45916.1|45966.1|45926.1|45954.4|45914.4|32
1649254680000|2022-04-06 14:18:00|45952.7|45912.7|45942.7|45902.7|45952.7|45912.7|45939.3|45899.3|4
1649254690000|2022-04-06 14:18:10|45939.3|45899.3|45886.1|45846.1|45939.3|45899.3|45886.1|45846.1|25
1649254700000|2022-04-06 14:18:20|45884.4|45844.4|45879.3|45839.3|45884.4|45844.4|45862.7|45822.7|112
1649254710000|2022-04-06 14:18:30|45877.7|45837.7|45879.3|45839.3|45889.3|45849.3|45877.7|45837.7|36
1649254720000|2022-04-06 14:18:40|45889.3|45849.3|45899.3|45859.3|45899.3|45859.3|45889.3|45849.3|34
1649254730000|2022-04-06 14:18:50|45895.9|45855.9|45902.7|45862.7|45902.7|45862.7|45895.9|45855.9|0
1649254740000|2022-04-06 14:19:00|45909.3|45869.3|45899.3|45859.3|45909.3|45869.3|45899.3|45859.3|6
1649254750000|2022-04-06 14:19:10|45892.7|45852.7|45902.7|45862.7|45902.7|45862.7|45892.7|45852.7|1
1649254760000|2022-04-06 14:19:20|45904.3|45864.3|45899.3|45859.3|45907.7|45867.7|45889.3|45849.3|9
1649254770000|2022-04-06 14:19:30|45897.7|45857.7|45884.3|45844.3|45897.7|45857.7|45884.3|45844.3|0
1649254780000|2022-04-06 14:19:40|45887.7|45847.7|45899.3|45859.3|45899.3|45859.3|45887.7|45847.7|5
1649254790000|2022-04-06 14:19:50|45897.7|45857.7|45889.3|45849.3|45897.7|45857.7|45889.3|45849.3|6
1649254800000|2022-04-06 14:20:00|45896|45856|45879.3|45839.3|45899.3|45859.3|45872.7|45832.7|12
1649254810000|2022-04-06 14:20:10|45877.7|45837.7|45877.7|45837.7|45877.7|45837.7|45872.7|45832.7|0
1649254820000|2022-04-06 14:20:20|45876|45836|45874.4|45834.4|45876|45836|45871|45831|38
1649254830000|2022-04-06 14:20:30|45884.4|45844.4|45881|45841|45886|45846|45881|45841|8
1649254840000|2022-04-06 14:20:40|45884.4|45844.4|45866|45826|45884.4|45844.4|45866|45826|19
1649254850000|2022-04-06 14:20:50|45871|45831|45866|45826|45871|45831|45866|45826|0
1649254860000|2022-04-06 14:21:00|45881|45841|45856|45816|45884.4|45844.4|45856|45816|2
1649254870000|2022-04-06 14:21:10|45854.4|45814.4|45839.4|45799.4|45854.4|45814.4|45836|45796|7
1649254880000|2022-04-06 14:21:20|45841|45801|45856|45816|45856|45816|45841|45801|10
1649254890000|2022-04-06 14:21:30|45866|45826|45866|45826|45866|45826|45861|45821|1
1649254900000|2022-04-06 14:21:40|45849.4|45809.4|45849.4|45809.4|45859.4|45819.4|45842.8|45802.8|25
1649254910000|2022-04-06 14:21:50|45846|45806|45849.4|45809.4|45849.4|45809.4|45841|45801|4
1649254920000|2022-04-06 14:22:00|45846|45806|45824.4|45784.4|45851|45811|45821|45781|24
1649254930000|2022-04-06 14:22:10|45826|45786|45834.4|45794.4|45834.4|45794.4|45826|45786|10
1649254940000|2022-04-06 14:22:20|45837.8|45797.8|45837.8|45797.8|45837.8|45797.8|45834.4|45794.4|2
1649254950000|2022-04-06 14:22:30|45834.4|45794.4|45839.4|45799.4|45844.4|45804.4|45834.4|45794.4|7
1649254960000|2022-04-06 14:22:40|45837.8|45797.8|45829.4|45789.4|45837.8|45797.8|45826|45786|3
1649254970000|2022-04-06 14:22:50|45831|45791|45842.8|45802.8|45842.8|45802.8|45826|45786|3
1649254980000|2022-04-06 14:23:00|45846|45806|45841|45801|45846|45806|45826|45786|6
1649254990000|2022-04-06 14:23:10|45839.4|45799.4|45836|45796|45839.4|45799.4|45836|45796|20
1649255000000|2022-04-06 14:23:20|45827.8|45787.8|45829.4|45789.4|45832.8|45792.8|45824.4|45784.4|4
1649255010000|2022-04-06 14:23:30|45826|45786|45832.8|45792.8|45832.8|45792.8|45826|45786|11
1649255020000|2022-04-06 14:23:40|45836|45796|45829.4|45789.4|45836|45796|45829.4|45789.4|1
1649255030000|2022-04-06 14:23:50|45831|45791|45829.4|45789.4|45846|45806|45829.4|45789.4|3
1649255040000|2022-04-06 14:24:00|45824.4|45784.4|45829.4|45789.4|45829.4|45789.4|45824.4|45784.4|2
1649255050000|2022-04-06 14:24:10|45824.4|45784.4|45824.4|45784.4|45826|45786|45824.4|45784.4|2
1649255060000|2022-04-06 14:24:20|||||||||10
1649255070000|2022-04-06 14:24:30|45821|45781|45842.8|45802.8|45842.8|45802.8|45821|45781|6
1649255080000|2022-04-06 14:24:40|45854.4|45814.4|45859.4|45819.4|45884.4|45844.4|45854.4|45814.4|13
1649255090000|2022-04-06 14:24:50|45856|45816|45887.8|45847.8|45887.8|45847.8|45856|45816|13
1649255100000|2022-04-06 14:25:00|45882.8|45842.8|45859.4|45819.4|45882.8|45842.8|45852.8|45812.8|29
1649255110000|2022-04-06 14:25:10|45857.8|45817.8|45857.8|45817.8|45862.8|45822.8|45852.8|45812.8|2
1649255120000|2022-04-06 14:25:20|45854.4|45814.4|45864.4|45824.4|45869.4|45829.4|45854.4|45814.4|4
1649255130000|2022-04-06 14:25:30|45862.8|45822.8|45844.4|45804.4|45862.8|45822.8|45842.8|45802.8|37
1649255140000|2022-04-06 14:25:40|45839.4|45799.4|45844.4|45804.4|45844.4|45804.4|45839.4|45799.4|3
1649255150000|2022-04-06 14:25:50|45842.8|45802.8|45839.4|45799.4|45842.8|45802.8|45837.8|45797.8|4
1649255160000|2022-04-06 14:26:00|45842.8|45802.8|45829.4|45789.4|45842.8|45802.8|45819.4|45779.4|5
1649255170000|2022-04-06 14:26:10|45832.8|45792.8|45817.8|45777.8|45832.8|45792.8|45817.8|45777.8|3
1649255180000|2022-04-06 14:26:20|45824.4|45784.4|45832.8|45792.8|45832.8|45792.8|45822.8|45782.8|12
1649255190000|2022-04-06 14:26:30|45834.4|45794.4|45834.4|45794.4|45836|45796|45834.4|45794.4|2
1649255200000|2022-04-06 14:26:40|45829.4|45789.4|45822.8|45782.8|45832.8|45792.8|45822.8|45782.8|57
1649255210000|2022-04-06 14:26:50|45819.4|45779.4|45822.8|45782.8|45822.8|45782.8|45819.4|45779.4|0
1649255220000|2022-04-06 14:27:00|45826|45786|45831|45791|45834.4|45794.4|45826|45786|43
1649255230000|2022-04-06 14:27:10|45826|45786|45826|45786|45826|45786|45824.4|45784.4|21
1649255240000|2022-04-06 14:27:20|45827.6|45787.6|45816|45776|45831|45791|45816|45776|7
1649255250000|2022-04-06 14:27:30|45814.4|45774.4|45816|45776|45816|45776|45811|45771|2
1649255260000|2022-04-06 14:27:40|45812.6|45772.6|45806|45766|45816|45776|45806|45766|10
1649255270000|2022-04-06 14:27:50|45802.7|45762.7|45806|45766|45809.4|45769.4|45802.7|45762.7|8
1649255280000|2022-04-06 14:28:00|45809.4|45769.4|45789.4|45749.4|45809.4|45769.4|45777.7|45737.7|29
1649255290000|2022-04-06 14:28:10|45792.7|45752.7|45776|45736|45792.7|45752.7|45776|45736|1
1649255300000|2022-04-06 14:28:20|45774.4|45734.4|45776|45736|45776|45736|45774.4|45734.4|6
1649255310000|2022-04-06 14:28:30|45774.4|45734.4|45784.4|45744.4|45784.4|45744.4|45774.4|45734.4|4
1649255320000|2022-04-06 14:28:40|45779.4|45739.4|45784.4|45744.4|45786|45746|45779.4|45739.4|4
1649255330000|2022-04-06 14:28:50|45789.4|45749.4|45799.4|45759.4|45799.4|45759.4|45789.4|45749.4|1
1649255340000|2022-04-06 14:29:00|45796|45756|45776|45736|45802.7|45762.7|45776|45736|9
1649255350000|2022-04-06 14:29:10|45777.6|45737.6|45786|45746|45787.6|45747.6|45777.6|45737.6|6
1649255360000|2022-04-06 14:29:20|45787.6|45747.6|45787.6|45747.6|45791|45751|45787.6|45747.6|14
1649255370000|2022-04-06 14:29:30|45789.2|45749.2|45806|45766|45806|45766|45789.2|45749.2|5
1649255380000|2022-04-06 14:29:40|45807.6|45767.6|45817.6|45777.6|45819.2|45779.2|45807.6|45767.6|6
1649255390000|2022-04-06 14:29:50|45814.2|45774.2|45817.6|45777.6|45817.6|45777.6|45814.2|45774.2|1
1649255400000|2022-04-06 14:30:00|45819.2|45779.2|45799.2|45759.2|45819.2|45779.2|45799.2|45759.2|9
1649255410000|2022-04-06 14:30:10|45797.6|45757.6|45787.6|45747.6|45799.2|45759.2|45781|45741|3
1649255420000|2022-04-06 14:30:20|45782.6|45742.6|45777.6|45737.6|45782.6|45742.6|45777.6|45737.6|3
1649255430000|2022-04-06 14:30:30|45779.2|45739.2|45776|45736|45779.2|45739.2|45772.6|45732.6|6
1649255440000|2022-04-06 14:30:40|45777.6|45737.6|45772.6|45732.6|45777.6|45737.6|45772.6|45732.6|4
1649255450000|2022-04-06 14:30:50|45769.2|45729.2|45772.6|45732.6|45772.6|45732.6|45769.2|45729.2|1
1649255460000|2022-04-06 14:31:00|45774.2|45734.2|45777.6|45737.6|45782.6|45742.6|45772.6|45732.6|8
1649255470000|2022-04-06 14:31:10|45767.6|45727.6|45779.2|45739.2|45796|45756|45767.6|45727.6|10
1649255480000|2022-04-06 14:31:20|45777.6|45737.6|45777.6|45737.6|45779.2|45739.2|45774.2|45734.2|74
1649255490000|2022-04-06 14:31:30|45774.2|45734.2|45784.2|45744.2|45789.2|45749.2|45774.2|45734.2|2
1649255500000|2022-04-06 14:31:40|45779.2|45739.2|45775.9|45735.9|45782.6|45742.6|45770.9|45730.9|7
1649255510000|2022-04-06 14:31:50|45772.6|45732.6|45779.2|45739.2|45779.2|45739.2|45772.6|45732.6|16
1649255520000|2022-04-06 14:32:00|45782.6|45742.6|45779.2|45739.2|45782.6|45742.6|45775.8|45735.8|101
1649255530000|2022-04-06 14:32:10|45787.6|45747.6|45789.2|45749.2|45794.2|45754.2|45787.6|45747.6|57
1649255540000|2022-04-06 14:32:20|45790.8|45750.8|45789.2|45749.2|45795.8|45755.8|45789.2|45749.2|3
1649255550000|2022-04-06 14:32:30|45790.8|45750.8|45780.8|45740.8|45790.8|45750.8|45780.8|45740.8|0
1649255560000|2022-04-06 14:32:40|45775.8|45735.8|45779.2|45739.2|45779.2|45739.2|45774.2|45734.2|15
1649255570000|2022-04-06 14:32:50|45782.4|45742.4|45780.8|45740.8|45785.8|45745.8|45780.8|45740.8|8
1649255580000|2022-04-06 14:33:00|45779.2|45739.2|45779.2|45739.2|45780.8|45740.8|45775.8|45735.8|7
1649255590000|2022-04-06 14:33:10|45775.8|45735.8|45784.2|45744.2|45789.2|45749.2|45775.8|45735.8|4
1649255600000|2022-04-06 14:33:20|45787.5|45747.5|45784.2|45744.2|45789.2|45749.2|45784.2|45744.2|5
1649255610000|2022-04-06 14:33:30|45780.8|45740.8|45779.2|45739.2|45780.8|45740.8|45779.2|45739.2|3
1649255620000|2022-04-06 14:33:40|45774.2|45734.2|45774.2|45734.2|45774.2|45734.2|45764.2|45724.2|4
1649255630000|2022-04-06 14:33:50|45780.8|45740.8|45769.2|45729.2|45780.8|45740.8|45769.2|45729.2|8
1649255640000|2022-04-06 14:34:00|45770.8|45730.8|45775.8|45735.8|45775.8|45735.8|45769.2|45729.2|7
1649255650000|2022-04-06 14:34:10|45769.2|45729.2|45784.2|45744.2|45789.2|45749.2|45769.2|45729.2|9
1649255660000|2022-04-06 14:34:20|45785.8|45745.8|45780.8|45740.8|45785.8|45745.8|45780.8|45740.8|2
1649255670000|2022-04-06 14:34:30|45784.2|45744.2|45769.2|45729.2|45784.2|45744.2|45769.2|45729.2|69
1649255680000|2022-04-06 14:34:40|45764.2|45724.2|45764.1|45724.1|45770.8|45730.8|45760.8|45720.8|7
1649255690000|2022-04-06 14:34:50|45760.8|45720.8|45719.1|45679.1|45760.8|45720.8|45710.8|45670.8|5
1649255700000|2022-04-06 14:35:00|45714.1|45674.1|45684.1|45644.1|45719.1|45679.1|45680.8|45640.8|40
1649255710000|2022-04-06 14:35:10|45685.8|45645.8|45694.1|45654.1|45694.1|45654.1|45684.1|45644.1|16
1649255720000|2022-04-06 14:35:20|45684.1|45644.1|45724.1|45684.1|45729.1|45689.1|45684.1|45644.1|24
1649255730000|2022-04-06 14:35:30|45730.8|45690.8|45712.4|45672.4|45734.1|45694.1|45704.1|45664.1|27
1649255740000|2022-04-06 14:35:40|45710.8|45670.8|45700.8|45660.8|45710.8|45670.8|45697.4|45657.4|16
1649255750000|2022-04-06 14:35:50|45694.1|45654.1|45694.1|45654.1|45699.1|45659.1|45690.8|45650.8|17
1649255760000|2022-04-06 14:36:00|45690.8|45650.8|45679.1|45639.1|45690.8|45650.8|45674.1|45634.1|22
1649255770000|2022-04-06 14:36:10|45677.5|45637.5|45674.1|45634.1|45684.1|45644.1|45674.1|45634.1|8
1649255780000|2022-04-06 14:36:20|45670.7|45630.7|45675.7|45635.7|45675.7|45635.7|45670.7|45630.7|6
1649255790000|2022-04-06 14:36:30|45674.1|45634.1|45674.1|45634.1|45674.1|45634.1|45670.7|45630.7|4
1649255800000|2022-04-06 14:36:40|45670.7|45630.7|45659.1|45619.1|45670.7|45630.7|45654.1|45614.1|22
1649255810000|2022-04-06 14:36:50|45654.1|45614.1|45659.1|45619.1|45664.1|45624.1|45654.1|45614.1|7
1649255820000|2022-04-06 14:37:00|45655.7|45615.7|45659.1|45619.1|45664.1|45624.1|45650.7|45610.7|6
1649255830000|2022-04-06 14:37:10|45644.1|45604.1|45644.1|45604.1|45654.1|45614.1|45644.1|45604.1|31
1649255840000|2022-04-06 14:37:20|45640.7|45600.7|45634.1|45594.1|45640.7|45600.7|45630.7|45590.7|4
1649255850000|2022-04-06 14:37:30|45639.1|45599.1|45644.1|45604.1|45644.1|45604.1|45629|45589|54
1649255860000|2022-04-06 14:37:40|45642.5|45602.5|45639.1|45599.1|45642.5|45602.5|45639.1|45599.1|0
1649255870000|2022-04-06 14:37:50|45647.4|45607.4|45662.3|45622.3|45667.4|45627.4|45647.4|45607.4|35
1649255880000|2022-04-06 14:38:00|45660.7|45620.7|45662.3|45622.3|45667.3|45627.3|45660.7|45620.7|24
1649255890000|2022-04-06 14:38:10|45660.7|45620.7|45657.3|45617.3|45660.7|45620.7|45657.3|45617.3|0
1649255900000|2022-04-06 14:38:20|45652.3|45612.3|45647.3|45607.3|45652.3|45612.3|45637.3|45597.3|24
1649255910000|2022-04-06 14:38:30|45645.7|45605.7|45647.3|45607.3|45647.3|45607.3|45645.7|45605.7|3
1649255920000|2022-04-06 14:38:40|45645.7|45605.7|45652.3|45612.3|45655.7|45615.7|45645.7|45605.7|11
1649255930000|2022-04-06 14:38:50|45650.7|45610.7|45632.3|45592.3|45650.7|45610.7|45632.3|45592.3|1
1649255940000|2022-04-06 14:39:00|45630.7|45590.7|45640.7|45600.7|45642.3|45602.3|45630.7|45590.7|5
1649255950000|2022-04-06 14:39:10|45642.3|45602.3|45645.7|45605.7|45645.7|45605.7|45640.7|45600.7|4
1649255960000|2022-04-06 14:39:20|45647.3|45607.3|45652.3|45612.3|45655.7|45615.7|45647.3|45607.3|9
1649255970000|2022-04-06 14:39:30|45655.7|45615.7|45659.1|45619.1|45660.7|45620.7|45650.7|45610.7|2
1649255980000|2022-04-06 14:39:40|45660.7|45620.7|45662.3|45622.3|45662.3|45622.3|45652.3|45612.3|3
1649255990000|2022-04-06 14:39:50|45667.3|45627.3|45687.3|45647.3|45687.3|45647.3|45667.3|45627.3|12
1649256000000|2022-04-06 14:40:00|45690.7|45650.7|45672.3|45632.3|45690.7|45650.7|45672.3|45632.3|18
1649256010000|2022-04-06 14:40:10|45670.7|45630.7|45665.7|45625.7|45670.7|45630.7|45660.7|45620.7|5
1649256020000|2022-04-06 14:40:20|45664.1|45624.1|45675.7|45635.7|45675.7|45635.7|45660.7|45620.7|14
1649256030000|2022-04-06 14:40:30|45672.3|45632.3|45687.3|45647.3|45687.3|45647.3|45672.3|45632.3|32
1649256040000|2022-04-06 14:40:40|45697.3|45657.3|45688.9|45648.9|45697.3|45657.3|45688.9|45648.9|30
1649256050000|2022-04-06 14:40:50|45692.3|45652.3|45688.9|45648.9|45697.3|45657.3|45685.6|45645.6|2
1649256060000|2022-04-06 14:41:00|45687.3|45647.3|45682.3|45642.3|45697.3|45657.3|45682.3|45642.3|6
1649256070000|2022-04-06 14:41:10|45683.9|45643.9|45678.9|45638.9|45688.9|45648.9|45670.7|45630.7|4
1649256080000|2022-04-06 14:41:20|45682.3|45642.3|45672.3|45632.3|45683.9|45643.9|45672.3|45632.3|8
1649256090000|2022-04-06 14:41:30|45667.3|45627.3|45662.3|45622.3|45667.3|45627.3|45662.3|45622.3|1
1649256100000|2022-04-06 14:41:40|45663.9|45623.9|45677.3|45637.3|45677.3|45637.3|45662.3|45622.3|4
1649256110000|2022-04-06 14:41:50|45673.9|45633.9|45682.3|45642.3|45687.3|45647.3|45673.9|45633.9|1
1649256120000|2022-04-06 14:42:00|45680.7|45640.7|45682.3|45642.3|45685.7|45645.7|45680.7|45640.7|1
1649256130000|2022-04-06 14:42:10|45680.7|45640.7|45694.1|45654.1|45700.7|45660.7|45680.7|45640.7|5
1649256140000|2022-04-06 14:42:20|45690.7|45650.7|45722.3|45682.3|45725.7|45685.7|45690.7|45650.7|73
1649256150000|2022-04-06 14:42:30|45725.7|45685.7|45715.7|45675.7|45725.7|45685.7|45715.7|45675.7|57
1649256160000|2022-04-06 14:42:40|45710.7|45670.7|45695.7|45655.7|45710.7|45670.7|45692.3|45652.3|1
1649256170000|2022-04-06 14:42:50|45692.3|45652.3|45685.7|45645.7|45692.3|45652.3|45680.7|45640.7|12
1649256180000|2022-04-06 14:43:00|45689.1|45649.1|45709.1|45669.1|45709.1|45669.1|45689.1|45649.1|7
1649256190000|2022-04-06 14:43:10|45710.7|45670.7|45725.7|45685.7|45725.7|45685.7|45709.1|45669.1|4
1649256200000|2022-04-06 14:43:20|45720.7|45680.7|45715.7|45675.7|45720.7|45680.7|45714.1|45674.1|9
1649256210000|2022-04-06 14:43:30|45725.7|45685.7|45685.7|45645.7|45725.7|45685.7|45685.7|45645.7|7
1649256220000|2022-04-06 14:43:40|45682.5|45642.5|45679.1|45639.1|45685.7|45645.7|45670.7|45630.7|20
1649256230000|2022-04-06 14:43:50|45680.7|45640.7|45705.7|45665.7|45705.7|45665.7|45679.1|45639.1|9
1649256240000|2022-04-06 14:44:00|45704.1|45664.1|45700.7|45660.7|45705.7|45665.7|45695.7|45655.7|4
1649256250000|2022-04-06 14:44:10|45704.1|45664.1|45690.7|45650.7|45710.7|45670.7|45690.7|45650.7|10
1649256260000|2022-04-06 14:44:20|45694.1|45654.1|45715.7|45675.7|45715.7|45675.7|45690.7|45650.7|12
1649256270000|2022-04-06 14:44:30|45717.3|45677.3|45725.7|45685.7|45725.7|45685.7|45717.3|45677.3|1
1649256280000|2022-04-06 14:44:40|45722.3|45682.3|45715.7|45675.7|45722.3|45682.3|45715.7|45675.7|2
1649256290000|2022-04-06 14:44:50|45709.1|45669.1|45709.1|45669.1|45709.1|45669.1|45709.1|45669.1|3
1649256300000|2022-04-06 14:45:00|45695.7|45655.7|45669.1|45629.1|45699.1|45659.1|45669.1|45629.1|7
1649256310000|2022-04-06 14:45:10|45679.1|45639.1|45679.1|45639.1|45679.1|45639.1|45679.1|45639.1|2
1649256320000|2022-04-06 14:45:20|45682.4|45642.4|45677.4|45637.4|45684.1|45644.1|45677.4|45637.4|1
1649256330000|2022-04-06 14:45:30|45680.8|45640.8|45670.8|45630.8|45685.8|45645.8|45667.4|45627.4|14
1649256340000|2022-04-06 14:45:40|45672.4|45632.4|45685.8|45645.8|45687.4|45647.4|45672.4|45632.4|7
1649256350000|2022-04-06 14:45:50|45677.4|45637.4|45675.8|45635.8|45680.8|45640.8|45667.4|45627.4|25
1649256360000|2022-04-06 14:46:00|45670.8|45630.8|45675.8|45635.8|45680.8|45640.8|45670.8|45630.8|2
1649256370000|2022-04-06 14:46:10|45680.8|45640.8|45685.8|45645.8|45687.4|45647.4|45680.8|45640.8|8
1649256380000|2022-04-06 14:46:20|45692.4|45652.4|45699.1|45659.1|45712.4|45672.4|45692.4|45652.4|16
1649256390000|2022-04-06 14:46:30|45697.4|45657.4|45690.8|45650.8|45697.4|45657.4|45690.8|45650.8|2
1649256400000|2022-04-06 14:46:40|45687.4|45647.4|45675.8|45635.8|45695.8|45655.8|45670.8|45630.8|4
1649256410000|2022-04-06 14:46:50|45670.8|45630.8|45670.8|45630.8|45670.8|45630.8|45670.8|45630.8|1
1649256420000|2022-04-06 14:47:00|||||||||1
1649256430000|2022-04-06 14:47:10|45669|45629|45677.4|45637.4|45680.8|45640.8|45669|45629|8
1649256440000|2022-04-06 14:47:20|45680.8|45640.8|45705.8|45665.8|45705.8|45665.8|45670.8|45630.8|8
1649256450000|2022-04-06 14:47:30|45702.4|45662.4|45697.4|45657.4|45707.4|45667.4|45697.4|45657.4|2
1649256460000|2022-04-06 14:47:40|45695.8|45655.8|45692.4|45652.4|45695.8|45655.8|45692.4|45652.4|2
1649256470000|2022-04-06 14:47:50|||||||||3
1649256480000|2022-04-06 14:48:00|45695.8|45655.8|45697.4|45657.4|45697.4|45657.4|45692.4|45652.4|3
1649256490000|2022-04-06 14:48:10|45707.4|45667.4|45707.4|45667.4|45712.4|45672.4|45707.4|45667.4|4
1649256500000|2022-04-06 14:48:20|45705.8|45665.8|45715.8|45675.8|45715.8|45675.8|45702.4|45662.4|1
1649256510000|2022-04-06 14:48:30|45717.4|45677.4|45720.8|45680.8|45720.8|45680.8|45715.8|45675.8|1
1649256520000|2022-04-06 14:48:40|45715.8|45675.8|45732.4|45692.4|45732.4|45692.4|45715.8|45675.8|5
1649256530000|2022-04-06 14:48:50|45735.8|45695.8|45727.4|45687.4|45735.8|45695.8|45727.4|45687.4|1
1649256540000|2022-04-06 14:49:00|45725.8|45685.8|45720.8|45680.8|45727.4|45687.4|45720.8|45680.8|1
1649256550000|2022-04-06 14:49:10|45725.8|45685.8|45720.8|45680.8|45725.8|45685.8|45720.8|45680.8|3
1649256560000|2022-04-06 14:49:20|45714|45674|45710.8|45670.8|45714|45674|45710.8|45670.8|3
1649256570000|2022-04-06 14:49:30|||||||||4
1649256580000|2022-04-06 14:49:40|45712.4|45672.4|45720.8|45680.8|45720.8|45680.8|45712.4|45672.4|5
1649256590000|2022-04-06 14:49:50|45717.4|45677.4|45725.8|45685.8|45725.8|45685.8|45717.4|45677.4|6
1649256600000|2022-04-06 14:50:00|45720.8|45680.8|45720.8|45680.8|45725.8|45685.8|45720.8|45680.8|1
1649256610000|2022-04-06 14:50:10|45719.2|45679.2|45715.8|45675.8|45719.2|45679.2|45715.8|45675.8|2
1649256620000|2022-04-06 14:50:20|45720.8|45680.8|45715.8|45675.8|45720.8|45680.8|45715.8|45675.8|0
1649256640000|2022-04-06 14:50:40|45712.4|45672.4|45705.8|45665.8|45712.4|45672.4|45690.8|45650.8|46
1649256650000|2022-04-06 14:50:50|45710.8|45670.8|45710.8|45670.8|45710.8|45670.8|45710.8|45670.8|14
1649256660000|2022-04-06 14:51:00|45705.8|45665.8|45705.8|45665.8|45705.8|45665.8|45705.8|45665.8|1
1649256670000|2022-04-06 14:51:10|45710.8|45670.8|45705.8|45665.8|45710.8|45670.8|45705.8|45665.8|2
1649256680000|2022-04-06 14:51:20|45712.4|45672.4|45712.4|45672.4|45712.4|45672.4|45712.4|45672.4|5
1649256690000|2022-04-06 14:51:30|45714|45674|45725.8|45685.8|45725.8|45685.8|45714|45674|0
1649256700000|2022-04-06 14:51:40|45722.4|45682.4|45710.8|45670.8|45725.8|45685.8|45710.8|45670.8|6
1649256710000|2022-04-06 14:51:50|45725.8|45685.8|45725.8|45685.8|45725.8|45685.8|45725.8|45685.8|1
1649256720000|2022-04-06 14:52:00|45730.8|45690.8|45730.8|45690.8|45730.8|45690.8|45725.8|45685.8|7
1649256730000|2022-04-06 14:52:10|45727.4|45687.4|45735.8|45695.8|45735.8|45695.8|45725.8|45685.8|7
1649256740000|2022-04-06 14:52:20|45740.8|45700.8|45740.8|45700.8|45740.8|45700.8|45740.8|45700.8|1
1649256750000|2022-04-06 14:52:30|45735.8|45695.8|45735.8|45695.8|45740.8|45700.8|45724|45684|1
1649256760000|2022-04-06 14:52:40|45737.4|45697.4|45735.8|45695.8|45737.4|45697.4|45735.8|45695.8|0
1649256770000|2022-04-06 14:52:50|45732.4|45692.4|45729|45689|45735.8|45695.8|45725.8|45685.8|12
1649256780000|2022-04-06 14:53:00|45727.4|45687.4|45727.4|45687.4|45727.4|45687.4|45724|45684|0
1649256790000|2022-04-06 14:53:10|45724|45684|45747.4|45707.4|45754|45714|45724|45684|11
1649256800000|2022-04-06 14:53:20|45744|45704|45739|45699|45744|45704|45739|45699|2
1649256810000|2022-04-06 14:53:30|||||||||1
1649256820000|2022-04-06 14:53:40|45747.4|45707.4|45747.4|45707.4|45747.4|45707.4|45742.4|45702.4|3
1649256830000|2022-04-06 14:53:50|45744|45704|45747.4|45707.4|45747.4|45707.4|45744|45704|0
1649256840000|2022-04-06 14:54:00|45744|45704|45762.4|45722.4|45764|45724|45744|45704|26
1649256850000|2022-04-06 14:54:10|45759|45719|45754|45714|45759|45719|45754|45714|11
1649256860000|2022-04-06 14:54:20|45764|45724|45764|45724|45764|45724|45764|45724|2
1649256870000|2022-04-06 14:54:30|45759|45719|45754|45714|45759|45719|45754|45714|3
1649256880000|2022-04-06 14:54:40|45764|45724|45764|45724|45764|45724|45764|45724|81
1649256890000|2022-04-06 14:54:50|45770.6|45730.6|45774|45734|45774|45734|45769|45729|2
1649256900000|2022-04-06 14:55:00|45784|45744|45777.4|45737.4|45789|45749|45777.4|45737.4|21
1649256910000|2022-04-06 14:55:10|45769|45729|45775.8|45735.8|45775.8|45735.8|45769|45729|7
1649256920000|2022-04-06 14:55:20|45772.4|45732.4|45769|45729|45775.8|45735.8|45769|45729|0
1649256930000|2022-04-06 14:55:30|45762.4|45722.4|45757.4|45717.4|45765.8|45725.8|45757.4|45717.4|2
1649256940000|2022-04-06 14:55:40|45754|45714|45772.4|45732.4|45772.4|45732.4|45754|45714|11
1649256950000|2022-04-06 14:55:50|45769|45729|45769|45729|45772.4|45732.4|45767.4|45727.4|0
1649256960000|2022-04-06 14:56:00|45767.4|45727.4|45759|45719|45767.4|45727.4|45759|45719|1
1649256970000|2022-04-06 14:56:10|45757.4|45717.4|45769|45729|45772.4|45732.4|45757.4|45717.4|5
1649256980000|2022-04-06 14:56:20|||||||||4
1649256990000|2022-04-06 14:56:30|45767.4|45727.4|45767.4|45727.4|45767.4|45727.4|45764|45724|1
1649257000000|2022-04-06 14:56:40|45760.7|45720.7|45759|45719|45760.7|45720.7|45754|45714|12
1649257010000|2022-04-06 14:56:50|45765.7|45725.7|45764|45724|45765.7|45725.7|45757.4|45717.4|9
1649257020000|2022-04-06 14:57:00|45767.4|45727.4|45762.4|45722.4|45770.7|45730.7|45762.4|45722.4|3
1649257030000|2022-04-06 14:57:10|45765.7|45725.7|45759|45719|45767.4|45727.4|45757.4|45717.4|20
1649257050000|2022-04-06 14:57:30|45747.3|45707.3|45737.3|45697.3|45750.7|45710.7|45735.7|45695.7|8
1649257060000|2022-04-06 14:57:40|45739|45699|45735.7|45695.7|45742.3|45702.3|45735.7|45695.7|1
1649257070000|2022-04-06 14:57:50|45737.3|45697.3|45740.7|45700.7|45740.7|45700.7|45735.7|45695.7|3
1649257080000|2022-04-06 14:58:00|45735.7|45695.7|45705.7|45665.7|45735.7|45695.7|45705.7|45665.7|5
1649257090000|2022-04-06 14:58:10|45707.3|45667.3|45720.7|45680.7|45720.7|45680.7|45707.3|45667.3|4
1649257100000|2022-04-06 14:58:20|45715.7|45675.7|45715.7|45675.7|45715.7|45675.7|45715.7|45675.7|2
1649257110000|2022-04-06 14:58:30|45714.1|45674.1|45715.7|45675.7|45715.7|45675.7|45710.7|45670.7|2
1649257120000|2022-04-06 14:58:40|45714.1|45674.1|45700.7|45660.7|45714.1|45674.1|45697.3|45657.3|5
1649257130000|2022-04-06 14:58:50|45697.3|45657.3|45707.3|45667.3|45707.3|45667.3|45697.3|45657.3|8
1649257140000|2022-04-06 14:59:00|45708.9|45668.9|45725.7|45685.7|45727.3|45687.3|45708.9|45668.9|14
1649257150000|2022-04-06 14:59:10|||||||||1
1649257160000|2022-04-06 14:59:20|45727.3|45687.3|45722.3|45682.3|45727.3|45687.3|45722.3|45682.3|1
1649257170000|2022-04-06 14:59:30|45715.7|45675.7|45705.7|45665.7|45715.7|45675.7|45702.3|45662.3|4
1649257180000|2022-04-06 14:59:40|45702.3|45662.3|45715.7|45675.7|45715.7|45675.7|45702.3|45662.3|2
1649257190000|2022-04-06 14:59:50|45712.3|45672.3|45708.9|45668.9|45715.7|45675.7|45708.9|45668.9|1
1649257200000|2022-04-06 15:00:00|45710.7|45670.7|45682.3|45642.3|45710.7|45670.7|45682.3|45642.3|8
1649257210000|2022-04-06 15:00:10|45690.7|45650.7|45695.7|45655.7|45695.7|45655.7|45687.3|45647.3|3
1649257220000|2022-04-06 15:00:20|45687.3|45647.3|45692.3|45652.3|45695.7|45655.7|45687.3|45647.3|1
1649257230000|2022-04-06 15:00:30|45695.7|45655.7|45695.7|45655.7|45697.3|45657.3|45695.7|45655.7|0
1649257240000|2022-04-06 15:00:40|45700.7|45660.7|45700.7|45660.7|45700.7|45660.7|45697.3|45657.3|1
1649257250000|2022-04-06 15:00:50|45697.3|45657.3|45725.7|45685.7|45725.7|45685.7|45697.3|45657.3|9
1649257260000|2022-04-06 15:01:00|45715.7|45675.7|45702.3|45662.3|45715.7|45675.7|45700.7|45660.7|1
1649257270000|2022-04-06 15:01:10|||||||||1
1649257280000|2022-04-06 15:01:20|45692.3|45652.3|45697.3|45657.3|45697.3|45657.3|45692.3|45652.3|2
1649257290000|2022-04-06 15:01:30|45700.7|45660.7|45700.7|45660.7|45700.7|45660.7|45700.7|45660.7|2
1649257300000|2022-04-06 15:01:40|45704.1|45664.1|45727.3|45687.3|45727.3|45687.3|45704.1|45664.1|8
1649257310000|2022-04-06 15:01:50|45730.7|45690.7|45735.7|45695.7|45735.7|45695.7|45730.7|45690.7|2
1649257320000|2022-04-06 15:02:00|45730.7|45690.7|45732.3|45692.3|45737.3|45697.3|45730.7|45690.7|10
1649257330000|2022-04-06 15:02:10|45725.7|45685.7|45725.7|45685.7|45725.7|45685.7|45725.7|45685.7|0
1649257340000|2022-04-06 15:02:20|45728.9|45688.9|45727.3|45687.3|45732.3|45692.3|45724.1|45684.1|2
1649257350000|2022-04-06 15:02:30|45725.7|45685.7|45725.7|45685.7|45725.7|45685.7|45722.3|45682.3|6
1649257360000|2022-04-06 15:02:40|45722.3|45682.3|45722.3|45682.3|45722.3|45682.3|45722.3|45682.3|0
1649257370000|2022-04-06 15:02:50|45745.7|45705.7|45750.7|45710.7|45750.7|45710.7|45745.7|45705.7|11
1649257380000|2022-04-06 15:03:00|45755.7|45715.7|45745.7|45705.7|45755.7|45715.7|45745.7|45705.7|4
1649257390000|2022-04-06 15:03:10|45744.1|45704.1|45739.1|45699.1|45747.1|45707.1|45739.1|45699.1|16
1649257400000|2022-04-06 15:03:20|45735.7|45695.7|45734.1|45694.1|45739.1|45699.1|45734.1|45694.1|2
1649257410000|2022-04-06 15:03:30|45730.7|45690.7|45732.5|45692.5|45732.5|45692.5|45729.1|45689.1|3
1649257420000|2022-04-06 15:03:40|45729.1|45689.1|45737.5|45697.5|45737.5|45697.5|45729.1|45689.1|0
1649257430000|2022-04-06 15:03:50|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|45739.1|45699.1|2
1649257440000|2022-04-06 15:04:00|45740.7|45700.7|45762.5|45722.5|45762.5|45722.5|45740.7|45700.7|0
1649257450000|2022-04-06 15:04:10|45767.5|45727.5|45772.5|45732.5|45777.5|45737.5|45767.5|45727.5|2
1649257460000|2022-04-06 15:04:20|45762.5|45722.5|45762.5|45722.5|45769.1|45729.1|45759.1|45719.1|14
1649257480000|2022-04-06 15:04:40|45757.5|45717.5|45762.5|45722.5|45762.5|45722.5|45754.1|45714.1|2
1649257490000|2022-04-06 15:04:50|45764.1|45724.1|45762.5|45722.5|45764.1|45724.1|45762.5|45722.5|1
1649257500000|2022-04-06 15:05:00|45759.1|45719.1|45732.5|45692.5|45759.1|45719.1|45732.5|45692.5|6
1649257510000|2022-04-06 15:05:10|45734.1|45694.1|45734.1|45694.1|45735.7|45695.7|45734.1|45694.1|0
1649257520000|2022-04-06 15:05:20|45732.5|45692.5|45732.4|45692.4|45732.5|45692.5|45729.1|45689.1|2
1649257530000|2022-04-06 15:05:30|45729.1|45689.1|45732.4|45692.4|45732.4|45692.4|45729.1|45689.1|0
1649257540000|2022-04-06 15:05:40|45734.1|45694.1|45739.1|45699.1|45739.1|45699.1|45732.4|45692.4|1
1649257550000|2022-04-06 15:05:50|45735.7|45695.7|45732.4|45692.4|45735.7|45695.7|45730.8|45690.8|2
1649257560000|2022-04-06 15:06:00|45729.1|45689.1|45725.7|45685.7|45729.1|45689.1|45725.7|45685.7|0
1649257570000|2022-04-06 15:06:10|45732.4|45692.4|45734.1|45694.1|45734.1|45694.1|45732.4|45692.4|0
1649257580000|2022-04-06 15:06:20|45737.4|45697.4|45739.1|45699.1|45739.1|45699.1|45732.4|45692.4|13
1649257610000|2022-04-06 15:06:50|45739|45699|45739|45699|45739|45699|45739|45699|0
1649257620000|2022-04-06 15:07:00|45742.4|45702.4|45752.4|45712.4|45752.4|45712.4|45742.4|45702.4|2
1649257630000|2022-04-06 15:07:10|45749|45709|45747.4|45707.4|45749|45709|45747.4|45707.4|4
1649257640000|2022-04-06 15:07:20|45754|45714|45752.4|45712.4|45754|45714|45752.4|45712.4|4
1649257660000|2022-04-06 15:07:40|45744|45704|45764|45724|45780.8|45740.8|45744|45704|8
1649257670000|2022-04-06 15:07:50|45772.4|45732.4|45772.4|45732.4|45772.4|45732.4|45772.4|45732.4|1
1649257680000|2022-04-06 15:08:00|||||||||2
1649257690000|2022-04-06 15:08:10|45774|45734|45777.4|45737.4|45782.4|45742.4|45774|45734|1
1649257700000|2022-04-06 15:08:20|45772.4|45732.4|45777.4|45737.4|45777.4|45737.4|45772.4|45732.4|1
1649257710000|2022-04-06 15:08:30|45772.4|45732.4|45774|45734|45774|45734|45772.4|45732.4|0
1649257720000|2022-04-06 15:08:40|45777.4|45737.4|45774|45734|45777.4|45737.4|45774|45734|1
1649257730000|2022-04-06 15:08:50|45777.4|45737.4|45762.4|45722.4|45777.4|45737.4|45760.8|45720.8|86
1649257740000|2022-04-06 15:09:00|45765.8|45725.8|45760.8|45720.8|45765.8|45725.8|45760.8|45720.8|1
1649257760000|2022-04-06 15:09:20|||||||||4
1649257770000|2022-04-06 15:09:30|45755.8|45715.8|45760.8|45720.8|45760.8|45720.8|45755.8|45715.8|1
1649257780000|2022-04-06 15:09:40|45759.2|45719.2|45769.2|45729.2|45769.2|45729.2|45759.2|45719.2|35
1649257790000|2022-04-06 15:09:50|45765.8|45725.8|45772.6|45732.6|45772.6|45732.6|45762.6|45722.6|74
1649257800000|2022-04-06 15:10:00|45774.2|45734.2|45772.6|45732.6|45774.2|45734.2|45772.6|45732.6|2
1649257810000|2022-04-06 15:10:10|45771|45731|45772.6|45732.6|45776|45736|45766|45726|5
1649257820000|2022-04-06 15:10:20|45759.2|45719.2|45769.2|45729.2|45769.2|45729.2|45759.2|45719.2|0
1649257830000|2022-04-06 15:10:30|45772.6|45732.6|45772.6|45732.6|45774.2|45734.2|45772.6|45732.6|7
1649257840000|2022-04-06 15:10:40|45767.6|45727.6|45772.6|45732.6|45772.6|45732.6|45762.6|45722.6|1
1649257850000|2022-04-06 15:10:50|45776|45736|45762.6|45722.6|45776|45736|45762.6|45722.6|1
1649257860000|2022-04-06 15:11:00|45757.6|45717.6|45766|45726|45767.6|45727.6|45754.2|45714.2|3
1649257870000|2022-04-06 15:11:10|45767.6|45727.6|45767.6|45727.6|45767.6|45727.6|45766|45726|1
1649257880000|2022-04-06 15:11:20|45766|45726|45766|45726|45766|45726|45766|45726|0
1649257890000|2022-04-06 15:11:30|45767.6|45727.6|45757.6|45717.6|45767.6|45727.6|45757.6|45717.6|0
1649257900000|2022-04-06 15:11:40|45759.2|45719.2|45759.2|45719.2|45764.2|45724.2|45759.2|45719.2|9
1649257910000|2022-04-06 15:11:50|45755.8|45715.8|45759.2|45719.2|45759.2|45719.2|45755.8|45715.8|1
1649257920000|2022-04-06 15:12:00|||||||||1
1649257930000|2022-04-06 15:12:10|45762.6|45722.6|45762.6|45722.6|45767.6|45727.6|45759.2|45719.2|0
1649257940000|2022-04-06 15:12:20|45767.6|45727.6|45767.6|45727.6|45767.6|45727.6|45767.6|45727.6|1
1649257950000|2022-04-06 15:12:30|45764.2|45724.2|45767.6|45727.6|45767.6|45727.6|45764.2|45724.2|3
1649257960000|2022-04-06 15:12:40|45762.6|45722.6|45754.2|45714.2|45762.6|45722.6|45754.2|45714.2|1
1649257970000|2022-04-06 15:12:50|45757.6|45717.6|45757.6|45717.6|45757.6|45717.6|45754.2|45714.2|2
1649257980000|2022-04-06 15:13:00|45754.2|45714.2|45757.6|45717.6|45757.6|45717.6|45754.2|45714.2|6
1649258000000|2022-04-06 15:13:20|45767.7|45727.7|45782.7|45742.7|45782.7|45742.7|45764.3|45724.3|53
1649258010000|2022-04-06 15:13:30|45787.7|45747.7|45779.5|45739.5|45787.7|45747.7|45772.7|45732.7|8
1649258020000|2022-04-06 15:13:40|45777.9|45737.9|45784.5|45744.5|45784.5|45744.5|45777.9|45737.9|25
1649258030000|2022-04-06 15:13:50|45791.1|45751.1|45794.5|45754.5|45794.5|45754.5|45789.5|45749.5|3
1649258040000|2022-04-06 15:14:00|45791.1|45751.1|45791.1|45751.1|45791.1|45751.1|45779.5|45739.5|5
1649258050000|2022-04-06 15:14:10|45789.5|45749.5|45781.1|45741.1|45791.1|45751.1|45781.1|45741.1|0
1649258060000|2022-04-06 15:14:20|45787.9|45747.9|45797.7|45757.7|45797.7|45757.7|45787.9|45747.9|12
1649258070000|2022-04-06 15:14:30|45801.1|45761.1|45811.1|45771.1|45811.1|45771.1|45801.1|45761.1|8
1649258080000|2022-04-06 15:14:40|45807.7|45767.7|45792.7|45752.7|45811.1|45771.1|45792.7|45752.7|14
1649258090000|2022-04-06 15:14:50|||||||||1
1649258100000|2022-04-06 15:15:00|45782.7|45742.7|45782.7|45742.7|45782.7|45742.7|45782.7|45742.7|1
1649258110000|2022-04-06 15:15:10|45779.5|45739.5|45772.7|45732.7|45779.5|45739.5|45772.7|45732.7|2
1649258120000|2022-04-06 15:15:20|45781.1|45741.1|45781.1|45741.1|45781.1|45741.1|45777.7|45737.7|0
1649258130000|2022-04-06 15:15:30|45776.1|45736.1|45771.1|45731.1|45776.1|45736.1|45771.1|45731.1|3
1649258140000|2022-04-06 15:15:40|45767.7|45727.7|45771.1|45731.1|45771.1|45731.1|45767.7|45727.7|1
1649258150000|2022-04-06 15:15:50|45767.7|45727.7|45767.7|45727.7|45771.1|45731.1|45767.7|45727.7|0
1649258160000|2022-04-06 15:16:00|45771.1|45731.1|45772.7|45732.7|45777.7|45737.7|45767.7|45727.7|8
1649258170000|2022-04-06 15:16:10|||||||||1
1649258180000|2022-04-06 15:16:20|45776.1|45736.1|45772.7|45732.7|45777.7|45737.7|45771.1|45731.1|61
1649258190000|2022-04-06 15:16:30|45771.1|45731.1|45782.7|45742.7|45787.7|45747.7|45771.1|45731.1|43
1649258200000|2022-04-06 15:16:40|45781.1|45741.1|45776.1|45736.1|45782.7|45742.7|45772.7|45732.7|4
1649258210000|2022-04-06 15:16:50|45771.1|45731.1|45767.7|45727.7|45771.1|45731.1|45767.7|45727.7|12
1649258220000|2022-04-06 15:17:00|45771.1|45731.1|45774.3|45734.3|45782.7|45742.7|45770.9|45730.9|32
1649258230000|2022-04-06 15:17:10|45777.7|45737.7|45781.1|45741.1|45781.1|45741.1|45772.7|45732.7|1
1649258240000|2022-04-06 15:17:20|45777.7|45737.7|45777.7|45737.7|45777.7|45737.7|45777.7|45737.7|1
1649258250000|2022-04-06 15:17:30|45781.1|45741.1|45767.7|45727.7|45781.1|45741.1|45767.7|45727.7|4
1649258260000|2022-04-06 15:17:40|45771.1|45731.1|45776.1|45736.1|45776.1|45736.1|45767.7|45727.7|1
1649258270000|2022-04-06 15:17:50|45777.7|45737.7|45781.1|45741.1|45781.1|45741.1|45777.7|45737.7|3
1649258280000|2022-04-06 15:18:00|45779.5|45739.5|45767.7|45727.7|45779.5|45739.5|45767.7|45727.7|1
1649258290000|2022-04-06 15:18:10|45777.7|45737.7|45777.7|45737.7|45781.1|45741.1|45777.7|45737.7|7
1649258300000|2022-04-06 15:18:20|45781.1|45741.1|45781.1|45741.1|45781.1|45741.1|45777.7|45737.7|0
1649258310000|2022-04-06 15:18:30|45777.7|45737.7|45792.7|45752.7|45792.7|45752.7|45777.7|45737.7|4
1649258320000|2022-04-06 15:18:40|45797.7|45757.7|45802.7|45762.7|45802.7|45762.7|45797.7|45757.7|1
1649258340000|2022-04-06 15:19:00|45801.1|45761.1|45802.7|45762.7|45802.7|45762.7|45801.1|45761.1|3
1649258350000|2022-04-06 15:19:10|45811.1|45771.1|45811.1|45771.1|45811.1|45771.1|45811.1|45771.1|0
1649258360000|2022-04-06 15:19:20|45814.4|45774.4|45806.1|45766.1|45814.4|45774.4|45802.7|45762.7|4
1649258370000|2022-04-06 15:19:30|45802.7|45762.7|45802.7|45762.7|45806.1|45766.1|45801.1|45761.1|1
1649258380000|2022-04-06 15:19:40|45801.1|45761.1|45801.1|45761.1|45801.1|45761.1|45801.1|45761.1|2
1649258390000|2022-04-06 15:19:50|45782.7|45742.7|45791.1|45751.1|45794.4|45754.4|45782.7|45742.7|2
1649258400000|2022-04-06 15:20:00|45789.4|45749.4|45792.7|45752.7|45792.7|45752.7|45789.4|45749.4|16
1649258410000|2022-04-06 15:20:10|45794.3|45754.3|45792.7|45752.7|45794.3|45754.3|45792.7|45752.7|1
1649258420000|2022-04-06 15:20:20|45789.3|45749.3|45792.7|45752.7|45792.7|45752.7|45789.3|45749.3|1
1649258430000|2022-04-06 15:20:30|45791.1|45751.1|45774.3|45734.3|45792.7|45752.7|45774.3|45734.3|7
1649258440000|2022-04-06 15:20:40|45776.1|45736.1|45772.7|45732.7|45777.7|45737.7|45767.7|45727.7|6
1649258450000|2022-04-06 15:20:50|45767.7|45727.7|45767.7|45727.7|45767.7|45727.7|45767.7|45727.7|0
1649258460000|2022-04-06 15:21:00|45764.3|45724.3|45771|45731|45777.7|45737.7|45760.9|45720.9|33
1649258470000|2022-04-06 15:21:10|45767.7|45727.7|45777.7|45737.7|45782.7|45742.7|45767.7|45727.7|10
1649258480000|2022-04-06 15:21:20|45781|45741|45787.7|45747.7|45787.7|45747.7|45781|45741|2
1649258490000|2022-04-06 15:21:30|45782.7|45742.7|45774.3|45734.3|45782.7|45742.7|45774.3|45734.3|1
1649258500000|2022-04-06 15:21:40|||||||||1
1649258510000|2022-04-06 15:21:50|45777.7|45737.7|45777.7|45737.7|45792.7|45752.7|45774.3|45734.3|5
1649258520000|2022-04-06 15:22:00|45774.3|45734.3|45784.3|45744.3|45784.3|45744.3|45774.3|45734.3|3
1649258530000|2022-04-06 15:22:10|45790.9|45750.9|45790.9|45750.9|45790.9|45750.9|45790.9|45750.9|2
1649258540000|2022-04-06 15:22:20|45794.3|45754.3|45792.6|45752.6|45794.3|45754.3|45792.6|45752.6|4
1649258550000|2022-04-06 15:22:30|45789.3|45749.3|45792.6|45752.6|45792.6|45752.6|45782.6|45742.6|1
1649258560000|2022-04-06 15:22:40|45786|45746|45787.6|45747.6|45792.6|45752.6|45782.6|45742.6|5
1649258570000|2022-04-06 15:22:50|45789.3|45749.3|45789.3|45749.3|45789.3|45749.3|45789.3|45749.3|3
1649258580000|2022-04-06 15:23:00|45794.3|45754.3|45787.6|45747.6|45794.3|45754.3|45787.6|45747.6|1
1649258590000|2022-04-06 15:23:10|45784.3|45744.3|45784.3|45744.3|45784.3|45744.3|45784.3|45744.3|0
1649258600000|2022-04-06 15:23:20|45785.9|45745.9|45785.9|45745.9|45785.9|45745.9|45785.9|45745.9|3
1649258610000|2022-04-06 15:23:30|||||||||20
1649258620000|2022-04-06 15:23:40|45784.2|45744.2|45774.2|45734.2|45784.2|45744.2|45774.2|45734.2|2
1649258630000|2022-04-06 15:23:50|45785.9|45745.9|45794.2|45754.2|45794.2|45754.2|45785.9|45745.9|2
1649258640000|2022-04-06 15:24:00|45790.9|45750.9|45789.2|45749.2|45790.9|45750.9|45785.9|45745.9|5
1649258650000|2022-04-06 15:24:10|45785.9|45745.9|45789.2|45749.2|45789.2|45749.2|45785.9|45745.9|0
1649258660000|2022-04-06 15:24:20|45792.6|45752.6|45792.6|45752.6|45792.6|45752.6|45792.6|45752.6|2
1649258670000|2022-04-06 15:24:30|45789.2|45749.2|45794.2|45754.2|45794.2|45754.2|45789.2|45749.2|0
1649258680000|2022-04-06 15:24:40|45790.9|45750.9|45797.6|45757.6|45797.6|45757.6|45790.9|45750.9|5
1649258690000|2022-04-06 15:24:50|45804.2|45764.2|45829.2|45789.2|45839.2|45799.2|45804.2|45764.2|13
1649258700000|2022-04-06 15:25:00|45825.9|45785.9|45829.2|45789.2|45829.2|45789.2|45825.8|45785.8|0
1649258710000|2022-04-06 15:25:10|45830.8|45790.8|45834.2|45794.2|45834.2|45794.2|45824.2|45784.2|2
1649258730000|2022-04-06 15:25:30|45827.6|45787.6|45829.2|45789.2|45829.2|45789.2|45824.2|45784.2|3
1649258740000|2022-04-06 15:25:40|45820.8|45780.8|45820.8|45780.8|45820.8|45780.8|45820.8|45780.8|1
1649258760000|2022-04-06 15:26:00|45825.8|45785.8|45825.8|45785.8|45829.2|45789.2|45825.8|45785.8|0
1649258780000|2022-04-06 15:26:20|45820.8|45780.8|45804.2|45764.2|45820.8|45780.8|45804.2|45764.2|28
1649258790000|2022-04-06 15:26:30|||||||||1
1649258800000|2022-04-06 15:26:40|45797.6|45757.6|45789.2|45749.2|45797.6|45757.6|45789.2|45749.2|2
1649258810000|2022-04-06 15:26:50|45787.6|45747.6|45774.2|45734.2|45787.6|45747.6|45774.2|45734.2|42
1649258820000|2022-04-06 15:27:00|45772.6|45732.6|45767.6|45727.6|45772.6|45732.6|45767.6|45727.6|2
1649258830000|2022-04-06 15:27:10|45771|45731|45777.6|45737.6|45777.6|45737.6|45771|45731|3
1649258840000|2022-04-06 15:27:20|45774.2|45734.2|45774.2|45734.2|45777.6|45737.6|45774.2|45734.2|0
1649258850000|2022-04-06 15:27:30|45777.6|45737.6|45784.2|45744.2|45787.6|45747.6|45777.6|45737.6|2
1649258860000|2022-04-06 15:27:40|45782.6|45742.6|45772.6|45732.6|45782.6|45742.6|45769.2|45729.2|4
1649258870000|2022-04-06 15:27:50|45769.2|45729.2|45772.6|45732.6|45776|45736|45767.6|45727.6|4
1649258880000|2022-04-06 15:28:00|45767.6|45727.6|45791|45751|45791|45751|45767.6|45727.6|11
1649258890000|2022-04-06 15:28:10|45784.4|45744.4|45786|45746|45786|45746|45781|45741|3
1649258900000|2022-04-06 15:28:20|45789.4|45749.4|45786|45746|45789.4|45749.4|45786|45746|0
1649258910000|2022-04-06 15:28:30|45787.6|45747.6|45786|45746|45787.6|45747.6|45782.6|45742.6|0
1649258920000|2022-04-06 15:28:40|45781|45741|45771|45731|45781|45741|45771|45731|15
1649258930000|2022-04-06 15:28:50|45767.6|45727.6|45756.3|45716.3|45771|45731|45754.7|45714.7|13
1649258940000|2022-04-06 15:29:00|45754.7|45714.7|45756.3|45716.3|45756.3|45716.3|45754.7|45714.7|4
1649258950000|2022-04-06 15:29:10|45757.9|45717.9|45766.3|45726.3|45766.3|45726.3|45757.9|45717.9|8
1649258960000|2022-04-06 15:29:20|45774.7|45734.7|45776.3|45736.3|45776.3|45736.3|45774.7|45734.7|4
1649258970000|2022-04-06 15:29:30|||||||||1
1649258980000|2022-04-06 15:29:40|45781.3|45741.3|45781.3|45741.3|45781.3|45741.3|45777.9|45737.9|5
1649258990000|2022-04-06 15:29:50|45777.9|45737.9|45777.9|45737.9|45777.9|45737.9|45777.9|45737.9|2
1649259000000|2022-04-06 15:30:00|45774.5|45734.5|45754.7|45714.7|45774.5|45734.5|45754.7|45714.7|14
1649259010000|2022-04-06 15:30:10|||||||||23
1649259020000|2022-04-06 15:30:20|||||||||22
1649259030000|2022-04-06 15:30:30|45761.5|45721.5|45748.3|45708.3|45761.5|45721.5|45748.3|45708.3|70
1649259040000|2022-04-06 15:30:40|||||||||2
1649259050000|2022-04-06 15:30:50|||||||||2
1649259060000|2022-04-06 15:31:00|45758.3|45718.3|45749.9|45709.9|45758.3|45718.3|45728.3|45688.3|53
1649259070000|2022-04-06 15:31:10|45753.3|45713.3|45741.5|45701.5|45761.5|45721.5|45741.5|45701.5|24
1649259080000|2022-04-06 15:31:20|45739.9|45699.9|45728.3|45688.3|45739.9|45699.9|45721.5|45681.5|17
1649259090000|2022-04-06 15:31:30|45724.9|45684.9|45729.9|45689.9|45729.9|45689.9|45724.9|45684.9|3
1649259100000|2022-04-06 15:31:40|45728.3|45688.3|45728.3|45688.3|45728.3|45688.3|45724.9|45684.9|2
1649259110000|2022-04-06 15:31:50|45724.9|45684.9|45736.5|45696.5|45736.5|45696.5|45724.9|45684.9|7
1649259120000|2022-04-06 15:32:00|45733.1|45693.1|45721.5|45681.5|45736.5|45696.5|45718.1|45678.1|4
1649259130000|2022-04-06 15:32:10|45718.1|45678.1|45723.1|45683.1|45726.5|45686.5|45718.1|45678.1|11
1649259140000|2022-04-06 15:32:20|45721.5|45681.5|45711.5|45671.5|45721.5|45681.5|45711.5|45671.5|3
1649259150000|2022-04-06 15:32:30|45709.9|45669.9|45701.5|45661.5|45709.9|45669.9|45701.5|45661.5|2
1649259160000|2022-04-06 15:32:40|45666.5|45626.5|45659.9|45619.9|45671.5|45631.5|45656.5|45616.5|59
1649259170000|2022-04-06 15:32:50|45658.2|45618.2|45654.9|45614.9|45658.2|45618.2|45654.9|45614.9|2
1649259180000|2022-04-06 15:33:00|45648.1|45608.1|45641.5|45601.5|45648.1|45608.1|45621.5|45581.5|33
1649259190000|2022-04-06 15:33:10|45651.5|45611.5|45661.5|45621.5|45661.5|45621.5|45641.5|45601.5|9
1649259200000|2022-04-06 15:33:20|45656.5|45616.5|45661.5|45621.5|45661.5|45621.5|45654.7|45614.7|3
1649259210000|2022-04-06 15:33:30|45656.5|45616.5|45646.5|45606.5|45656.5|45616.5|45641.5|45601.5|6
1649259220000|2022-04-06 15:33:40|45651.5|45611.5|45651.5|45611.5|45651.5|45611.5|45651.5|45611.5|1
1649259230000|2022-04-06 15:33:50|||||||||2
1649259240000|2022-04-06 15:34:00|45656.5|45616.5|45666.5|45626.5|45666.5|45626.5|45654.8|45614.8|6
1649259250000|2022-04-06 15:34:10|45661.5|45621.5|45708.1|45668.1|45708.1|45668.1|45661.5|45621.5|16
1649259260000|2022-04-06 15:34:20|45694.7|45654.7|45691.5|45651.5|45694.7|45654.7|45679.7|45639.7|5
1649259270000|2022-04-06 15:34:30|45694.7|45654.7|45698.1|45658.1|45698.1|45658.1|45694.7|45654.7|2
1649259280000|2022-04-06 15:34:40|45708.1|45668.1|45693.1|45653.1|45711.5|45671.5|45693.1|45653.1|3
1649259290000|2022-04-06 15:34:50|45691.5|45651.5|45693.1|45653.1|45693.1|45653.1|45688.1|45648.1|2
1649259300000|2022-04-06 15:35:00|45694.7|45654.7|45689.7|45649.7|45708.1|45668.1|45689.7|45649.7|3
1649259310000|2022-04-06 15:35:10|45688.1|45648.1|45681.4|45641.4|45694.8|45654.8|45679.7|45639.7|32
1649259320000|2022-04-06 15:35:20|45678.1|45638.1|45681.4|45641.4|45686.4|45646.4|45674.7|45634.7|16
1649259330000|2022-04-06 15:35:30|45678.1|45638.1|45688.1|45648.1|45693.1|45653.1|45678.1|45638.1|8
1649259340000|2022-04-06 15:35:40|45681.4|45641.4|45683.1|45643.1|45683.1|45643.1|45678.1|45638.1|3
1649259350000|2022-04-06 15:35:50|45688.1|45648.1|45701.4|45661.4|45701.4|45661.4|45678.1|45638.1|11
1649259360000|2022-04-06 15:36:00|45698.1|45658.1|45696.4|45656.4|45698.1|45658.1|45693.1|45653.1|7
1649259370000|2022-04-06 15:36:10|45693.1|45653.1|45686.4|45646.4|45693.1|45653.1|45683.1|45643.1|3
1649259380000|2022-04-06 15:36:20|45684.8|45644.8|45678|45638|45684.8|45644.8|45674.7|45634.7|1
1649259390000|2022-04-06 15:36:30|45674.7|45634.7|45688|45648|45688|45648|45674.7|45634.7|9
1649259400000|2022-04-06 15:36:40|45686.4|45646.4|45686.4|45646.4|45688|45648|45686.4|45646.4|2
1649259410000|2022-04-06 15:36:50|45683|45643|45681.4|45641.4|45683|45643|45678|45638|3
1649259420000|2022-04-06 15:37:00|45678|45638|45696.4|45656.4|45696.4|45656.4|45678|45638|10
1649259430000|2022-04-06 15:37:10|45691.4|45651.4|45686.4|45646.4|45691.4|45651.4|45686.4|45646.4|1
1649259440000|2022-04-06 15:37:20|45691.4|45651.4|45691.4|45651.4|45691.4|45651.4|45681.4|45641.4|1
1649259450000|2022-04-06 15:37:30|45686.4|45646.4|45686.4|45646.4|45686.4|45646.4|45686.4|45646.4|1
1649259460000|2022-04-06 15:37:40|45681.4|45641.4|45691.4|45651.4|45696.4|45656.4|45678|45638|7
1649259470000|2022-04-06 15:37:50|45689.8|45649.8|45691.4|45651.4|45691.4|45651.4|45686.4|45646.4|1
1649259480000|2022-04-06 15:38:00|45686.4|45646.4|45691.4|45651.4|45691.4|45651.4|45686.4|45646.4|3
1649259490000|2022-04-06 15:38:10|45696.4|45656.4|45701.4|45661.4|45701.4|45661.4|45691.4|45651.4|6
1649259500000|2022-04-06 15:38:20|45711.4|45671.4|45711.4|45671.4|45711.4|45671.4|45711.4|45671.4|3
1649259510000|2022-04-06 15:38:30|||||||||3
1649259520000|2022-04-06 15:38:40|45708|45668|45698|45658|45708|45668|45698|45658|1
1649259530000|2022-04-06 15:38:50|45701.4|45661.4|45698|45658|45701.4|45661.4|45698|45658|0
1649259540000|2022-04-06 15:39:00|45696.4|45656.4|45696.4|45656.4|45701.4|45661.4|45691.4|45651.4|8
1649259550000|2022-04-06 15:39:10|45693|45653|45696.4|45656.4|45696.4|45656.4|45693|45653|2
1649259560000|2022-04-06 15:39:20|45693|45653|45693|45653|45693|45653|45693|45653|1
1649259570000|2022-04-06 15:39:30|45686.4|45646.4|45674.6|45634.6|45691.4|45651.4|45674.6|45634.6|5
1649259580000|2022-04-06 15:39:40|45678|45638|45703|45663|45703|45663|45678|45638|15
1649259590000|2022-04-06 15:39:50|45701.4|45661.4|45693|45653|45701.4|45661.4|45688|45648|3
1649259610000|2022-04-06 15:40:10|45691.4|45651.4|45691.4|45651.4|45691.4|45651.4|45691.4|45651.4|0
1649259620000|2022-04-06 15:40:20|45684.8|45644.8|45686.4|45646.4|45686.4|45646.4|45678|45638|17
1649259630000|2022-04-06 15:40:30|45683|45643|45683|45643|45686.4|45646.4|45674.6|45634.6|28
1649259640000|2022-04-06 15:40:40|45681.4|45641.4|45678|45638|45681.4|45641.4|45674.6|45634.6|0
1649259650000|2022-04-06 15:40:50|45674.6|45634.6|45683|45643|45686.4|45646.4|45674.6|45634.6|10
1649259660000|2022-04-06 15:41:00|45681.4|45641.4|45698|45658|45698|45658|45681.4|45641.4|13
1649259670000|2022-04-06 15:41:10|45703|45663|45708|45668|45708|45668|45703|45663|2
1649259680000|2022-04-06 15:41:20|45718|45678|45703|45663|45718|45678|45703|45663|7
1649259690000|2022-04-06 15:41:30|45708|45668|45713|45673|45713|45673|45706.4|45666.4|2
1649259710000|2022-04-06 15:41:50|45714.6|45674.6|45714.6|45674.6|45714.6|45674.6|45714.6|45674.6|0
1649259720000|2022-04-06 15:42:00|45713|45673|45708|45668|45713|45673|45704.6|45664.6|1
1649259730000|2022-04-06 15:42:10|45704.6|45664.6|45704.6|45664.6|45704.6|45664.6|45704.6|45664.6|0
1649259750000|2022-04-06 15:42:30|45699.6|45659.6|45696.4|45656.4|45708|45668|45691.4|45651.4|41
1649259760000|2022-04-06 15:42:40|45694.8|45654.8|45688|45648|45696.4|45656.4|45688|45648|3
1649259770000|2022-04-06 15:42:50|45686.4|45646.4|45686.4|45646.4|45686.4|45646.4|45683|45643|2
1649259780000|2022-04-06 15:43:00|||||||||3
1649259790000|2022-04-06 15:43:10|||||||||3
1649259800000|2022-04-06 15:43:20|45684.8|45644.8|45681.4|45641.4|45684.8|45644.8|45678|45638|4
1649259810000|2022-04-06 15:43:30|45683|45643|45686.4|45646.4|45686.4|45646.4|45683|45643|6
1649259820000|2022-04-06 15:43:40|45681.4|45641.4|45681.4|45641.4|45681.4|45641.4|45681.4|45641.4|21
1649259830000|2022-04-06 15:43:50|45678|45638|45691.4|45651.4|45691.4|45651.4|45678|45638|3
1649259840000|2022-04-06 15:44:00|45701.4|45661.4|45691.4|45651.4|45701.4|45661.4|45691.4|45651.4|9
1649259850000|2022-04-06 15:44:10|45688|45648|45686.4|45646.4|45691.4|45651.4|45684.8|45644.8|3
1649259880000|2022-04-06 15:44:40|45688|45648|45686.4|45646.4|45688|45648|45686.4|45646.4|1
1649259890000|2022-04-06 15:44:50|45684.8|45644.8|45678|45638|45684.8|45644.8|45678|45638|1
1649259900000|2022-04-06 15:45:00|45681.4|45641.4|45681.4|45641.4|45681.4|45641.4|45681.4|45641.4|3
1649259910000|2022-04-06 15:45:10|45683|45643|45686.4|45646.4|45691.4|45651.4|45683|45643|2
1649259920000|2022-04-06 15:45:20|45684.8|45644.8|45684.8|45644.8|45684.8|45644.8|45684.8|45644.8|55
1649259930000|2022-04-06 15:45:30|45686.4|45646.4|45693.2|45653.2|45694.8|45654.8|45686.4|45646.4|1
1649259940000|2022-04-06 15:45:40|45689.8|45649.8|45689.8|45649.8|45689.8|45649.8|45689.8|45649.8|0
1649259950000|2022-04-06 15:45:50|45693.2|45653.2|45693.2|45653.2|45694.8|45654.8|45686.4|45646.4|1
1649259960000|2022-04-06 15:46:00|45689.8|45649.8|45674.8|45634.8|45694.8|45654.8|45674.8|45634.8|5
1649259970000|2022-04-06 15:46:10|45678.2|45638.2|45678.2|45638.2|45678.2|45638.2|45678.2|45638.2|8
1649259980000|2022-04-06 15:46:20|45683.2|45643.2|45683.2|45643.2|45683.2|45643.2|45683.2|45643.2|7
1649259990000|2022-04-06 15:46:30|45683.1|45643.1|45683.1|45643.1|45683.1|45643.1|45683.1|45643.1|0
1649260000000|2022-04-06 15:46:40|45688.1|45648.1|45688.1|45648.1|45688.1|45648.1|45688.1|45648.1|2
1649260010000|2022-04-06 15:46:50|||||||||2
1649260020000|2022-04-06 15:47:00|45644.8|45604.8|45636.4|45596.4|45648.1|45608.1|45634.8|45594.8|15
1649260030000|2022-04-06 15:47:10|45639.8|45599.8|45644.8|45604.8|45644.8|45604.8|45636.4|45596.4|0
1649260040000|2022-04-06 15:47:20|45639.8|45599.8|45639.8|45599.8|45643.1|45603.1|45639.8|45599.8|2
1649260050000|2022-04-06 15:47:30|45643.1|45603.1|45636.4|45596.4|45644.8|45604.8|45636.4|45596.4|13
1649260060000|2022-04-06 15:47:40|45634.8|45594.8|45634.7|45594.7|45636.4|45596.4|45634.7|45594.7|1
1649260070000|2022-04-06 15:47:50|45629.7|45589.7|45619.7|45579.7|45629.7|45589.7|45619.7|45579.7|6
1649260080000|2022-04-06 15:48:00|45624.7|45584.7|45634.7|45594.7|45634.7|45594.7|45624.7|45584.7|6
1649260090000|2022-04-06 15:48:10|45619.7|45579.7|45618.1|45578.1|45619.7|45579.7|45618.1|45578.1|3
1649260100000|2022-04-06 15:48:20|45614.7|45574.7|45619.7|45579.7|45619.7|45579.7|45614.7|45574.7|1
1649260110000|2022-04-06 15:48:30|45618.1|45578.1|45613.1|45573.1|45618.1|45578.1|45613.1|45573.1|4
1649260120000|2022-04-06 15:48:40|45608.1|45568.1|45604.7|45564.7|45613.1|45573.1|45604.7|45564.7|2
1649260130000|2022-04-06 15:48:50|45608.1|45568.1|45604.7|45564.7|45608.1|45568.1|45604.7|45564.7|5
1649260140000|2022-04-06 15:49:00|45613.1|45573.1|45613.1|45573.1|45613.1|45573.1|45613.1|45573.1|13
1649260150000|2022-04-06 15:49:10|45614.7|45574.7|45613.1|45573.1|45614.7|45574.7|45613.1|45573.1|3
1649260160000|2022-04-06 15:49:20|45614.7|45574.7|45614.7|45574.7|45614.7|45574.7|45614.7|45574.7|0
1649260180000|2022-04-06 15:49:40|45613.1|45573.1|45614.7|45574.7|45614.7|45574.7|45613.1|45573.1|2
1649260190000|2022-04-06 15:49:50|45608.1|45568.1|45614.7|45574.7|45614.7|45574.7|45608.1|45568.1|3
1649260200000|2022-04-06 15:50:00|45618.1|45578.1|45614.7|45574.7|45618.1|45578.1|45614.7|45574.7|3
1649260210000|2022-04-06 15:50:10|45623.1|45583.1|45646.3|45606.3|45649.7|45609.7|45623.1|45583.1|18
1649260220000|2022-04-06 15:50:20|45649.7|45609.7|45634.7|45594.7|45649.7|45609.7|45633.1|45593.1|5
1649260230000|2022-04-06 15:50:30|45639.7|45599.7|45634.7|45594.7|45644.9|45604.9|45634.7|45594.7|5
1649260240000|2022-04-06 15:50:40|45638.1|45598.1|45634.7|45594.7|45638.1|45598.1|45633.1|45593.1|0
1649260250000|2022-04-06 15:50:50|||||||||5
1649260260000|2022-04-06 15:51:00|45638.1|45598.1|45634.7|45594.7|45638.1|45598.1|45634.7|45594.7|1
1649260270000|2022-04-06 15:51:10|45643.1|45603.1|45644.7|45604.7|45649.7|45609.7|45643.1|45603.1|10
1649260280000|2022-04-06 15:51:20|45648.1|45608.1|45654.7|45614.7|45654.7|45614.7|45644.7|45604.7|13
1649260290000|2022-04-06 15:51:30|45653.1|45613.1|45649.7|45609.7|45661.3|45621.3|45646.3|45606.3|20
1649260300000|2022-04-06 15:51:40|45646.3|45606.3|45636.3|45596.3|45646.3|45606.3|45636.3|45596.3|13
1649260310000|2022-04-06 15:51:50|45626.3|45586.3|45633.1|45593.1|45634.7|45594.7|45626.3|45586.3|4
1649260320000|2022-04-06 15:52:00|45614.7|45574.7|45624.7|45584.7|45624.7|45584.7|45614.7|45574.7|7
1649260330000|2022-04-06 15:52:10|45628.1|45588.1|45604.7|45564.7|45628.1|45588.1|45604.7|45564.7|7
1649260340000|2022-04-06 15:52:20|45601.3|45561.3|45604.7|45564.7|45604.7|45564.7|45601.3|45561.3|3
1649260350000|2022-04-06 15:52:30|45611.3|45571.3|45614.7|45574.7|45614.7|45574.7|45609.7|45569.7|28
1649260360000|2022-04-06 15:52:40|45619.7|45579.7|45623.1|45583.1|45624.7|45584.7|45619.7|45579.7|1
1649260370000|2022-04-06 15:52:50|45624.7|45584.7|45634.7|45594.7|45634.7|45594.7|45624.7|45584.7|7
1649260380000|2022-04-06 15:53:00|45636.3|45596.3|45639.7|45599.7|45646.3|45606.3|45636.3|45596.3|20
1649260390000|2022-04-06 15:53:10|45636.3|45596.3|45631.3|45591.3|45639.7|45599.7|45631.3|45591.3|21
1649260400000|2022-04-06 15:53:20|45629.7|45589.7|45631.3|45591.3|45631.3|45591.3|45629.7|45589.7|1
1649260410000|2022-04-06 15:53:30|45629.7|45589.7|45631.3|45591.3|45631.3|45591.3|45629.7|45589.7|6
1649260420000|2022-04-06 15:53:40|45629.7|45589.7|45624.7|45584.7|45629.7|45589.7|45624.7|45584.7|3
1649260430000|2022-04-06 15:53:50|45628.1|45588.1|45624.7|45584.7|45628.1|45588.1|45624.7|45584.7|0
1649260450000|2022-04-06 15:54:10|45621.3|45581.3|45624.7|45584.7|45624.7|45584.7|45621.3|45581.3|0
1649260470000|2022-04-06 15:54:30|45621.3|45581.3|45614.7|45574.7|45621.3|45581.3|45611.3|45571.3|4
1649260480000|2022-04-06 15:54:40|45611.3|45571.3|45621.3|45581.3|45621.3|45581.3|45611.3|45571.3|2
1649260490000|2022-04-06 15:54:50|45619.7|45579.7|45621.3|45581.3|45621.3|45581.3|45616.3|45576.3|0
1649260500000|2022-04-06 15:55:00|45619.7|45579.7|45616.3|45576.3|45619.7|45579.7|45616.3|45576.3|3
1649260510000|2022-04-06 15:55:10|||||||||1
1649260530000|2022-04-06 15:55:30|45612.9|45572.9|45611.3|45571.3|45614.7|45574.7|45611.3|45571.3|7
1649260540000|2022-04-06 15:55:40|45614.7|45574.7|45624.7|45584.7|45624.7|45584.7|45612.9|45572.9|13
1649260550000|2022-04-06 15:55:50|45639.7|45599.7|45644.7|45604.7|45644.7|45604.7|45636.3|45596.3|12
1649260560000|2022-04-06 15:56:00|45636.3|45596.3|45661.3|45621.3|45661.3|45621.3|45636.3|45596.3|6
1649260570000|2022-04-06 15:56:10|45664.5|45624.5|45664.5|45624.5|45664.5|45624.5|45662.9|45622.9|2
1649260580000|2022-04-06 15:56:20|45662.9|45622.9|45664.5|45624.5|45664.5|45624.5|45662.9|45622.9|4
1649260590000|2022-04-06 15:56:30|45659.5|45619.5|45659.5|45619.5|45664.5|45624.5|45659.5|45619.5|9
1649260600000|2022-04-06 15:56:40|45654.5|45614.5|45654.5|45614.5|45654.5|45614.5|45651.1|45611.1|17
1649260610000|2022-04-06 15:56:50|45651.1|45611.1|45651.1|45611.1|45651.1|45611.1|45651.1|45611.1|0
1649260630000|2022-04-06 15:57:10|45647.7|45607.7|45647.7|45607.7|45647.7|45607.7|45647.7|45607.7|2
1649260640000|2022-04-06 15:57:20|45646.1|45606.1|45632.7|45592.7|45646.1|45606.1|45631.1|45591.1|9
1649260650000|2022-04-06 15:57:30|45636.1|45596.1|45637.7|45597.7|45637.7|45597.7|45636.1|45596.1|0
1649260660000|2022-04-06 15:57:40|45636.1|45596.1|45631.1|45591.1|45636.1|45596.1|45631.1|45591.1|0
1649260670000|2022-04-06 15:57:50|45627.7|45587.7|45629.5|45589.5|45629.5|45589.5|45626.1|45586.1|6
1649260680000|2022-04-06 15:58:00|45626.1|45586.1|45622.7|45582.7|45629.5|45589.5|45622.7|45582.7|1
1649260690000|2022-04-06 15:58:10|45626.1|45586.1|45622.7|45582.7|45626.1|45586.1|45622.7|45582.7|0
1649260700000|2022-04-06 15:58:20|45629.5|45589.5|45622.7|45582.7|45629.5|45589.5|45622.7|45582.7|1
1649260710000|2022-04-06 15:58:30|45621.1|45581.1|45631.1|45591.1|45631.1|45591.1|45621.1|45581.1|8
1649260720000|2022-04-06 15:58:40|45634.5|45594.5|45631.1|45591.1|45634.5|45594.5|45631.1|45591.1|0
1649260750000|2022-04-06 15:59:10|45621.1|45581.1|45621.1|45581.1|45621.1|45581.1|45621.1|45581.1|4
1649260760000|2022-04-06 15:59:20|45619.5|45579.5|45616.1|45576.1|45619.5|45579.5|45614.5|45574.5|3
1649260770000|2022-04-06 15:59:30|45619.5|45579.5|45619.5|45579.5|45619.5|45579.5|45616.1|45576.1|0
1649260780000|2022-04-06 15:59:40|||||||||2
1649260790000|2022-04-06 15:59:50|45616.1|45576.1|45611.1|45571.1|45619.5|45579.5|45611.1|45571.1|18
1649260800000|2022-04-06 16:00:00|45614.5|45574.5|45619.5|45579.5|45621.1|45581.1|45614.5|45574.5|12
1649260810000|2022-04-06 16:00:10|45617.9|45577.9|45616.1|45576.1|45619.5|45579.5|45611.1|45571.1|5
1649260820000|2022-04-06 16:00:20|45619.5|45579.5|45591.1|45551.1|45619.5|45579.5|45587.7|45547.7|28
1649260830000|2022-04-06 16:00:30|45587.7|45547.7|45602.7|45562.7|45602.7|45562.7|45587.7|45547.7|8
1649260840000|2022-04-06 16:00:40|45601.1|45561.1|45611.1|45571.1|45611.1|45571.1|45601.1|45561.1|7
1649260860000|2022-04-06 16:01:00|45617.7|45577.7|45617.7|45577.7|45617.7|45577.7|45617.7|45577.7|5
1649260870000|2022-04-06 16:01:10|45607.7|45567.7|45607.7|45567.7|45607.7|45567.7|45607.7|45567.7|2
1649260880000|2022-04-06 16:01:20|||||||||5
1649260890000|2022-04-06 16:01:30|45606.1|45566.1|45597.7|45557.7|45606.1|45566.1|45597.7|45557.7|3
1649260910000|2022-04-06 16:01:50|||||||||6
1649260920000|2022-04-06 16:02:00|||||||||1
1649260930000|2022-04-06 16:02:10|45602.7|45562.7|45602.7|45562.7|45602.7|45562.7|45602.7|45562.7|19
1649260940000|2022-04-06 16:02:20|45599.3|45559.3|45602.7|45562.7|45602.7|45562.7|45599.3|45559.3|2
1649260950000|2022-04-06 16:02:30|45599.3|45559.3|45601.1|45561.1|45602.7|45562.7|45597.7|45557.7|1
1649260960000|2022-04-06 16:02:40|45597.7|45557.7|45597.7|45557.7|45597.7|45557.7|45597.7|45557.7|8
1649260970000|2022-04-06 16:02:50|45607.7|45567.7|45607.7|45567.7|45607.7|45567.7|45607.7|45567.7|4
1649260980000|2022-04-06 16:03:00|45604.3|45564.3|45634.3|45594.3|45634.3|45594.3|45604.3|45564.3|12
1649260990000|2022-04-06 16:03:10|45630.9|45590.9|45630.9|45590.9|45630.9|45590.9|45630.9|45590.9|0
1649261000000|2022-04-06 16:03:20|45627.5|45587.5|45640.9|45600.9|45645.9|45605.9|45627.5|45587.5|5
1649261010000|2022-04-06 16:03:30|45644.3|45604.3|45645.9|45605.9|45649.3|45609.3|45644.3|45604.3|3
1649261020000|2022-04-06 16:03:40|45649.3|45609.3|45649.3|45609.3|45654.3|45614.3|45649.3|45609.3|0
1649261030000|2022-04-06 16:03:50|45650.9|45610.9|45649.3|45609.3|45659.3|45619.3|45649.3|45609.3|8
1649261040000|2022-04-06 16:04:00|45645.9|45605.9|45650.9|45610.9|45650.9|45610.9|45645.9|45605.9|0
1649261050000|2022-04-06 16:04:10|45645.9|45605.9|45649.3|45609.3|45649.3|45609.3|45645.9|45605.9|6
1649261060000|2022-04-06 16:04:20|45645.9|45605.9|45640.9|45600.9|45645.9|45605.9|45640.9|45600.9|5
1649261070000|2022-04-06 16:04:30|45645.9|45605.9|45654.3|45614.3|45654.3|45614.3|45644.3|45604.3|2
1649261090000|2022-04-06 16:04:50|45657.7|45617.7|45669.3|45629.3|45669.3|45629.3|45657.7|45617.7|5
1649261100000|2022-04-06 16:05:00|45667.7|45627.7|45660.9|45620.9|45667.7|45627.7|45657.7|45617.7|4
1649261110000|2022-04-06 16:05:10|45659.3|45619.3|45659.3|45619.3|45659.3|45619.3|45659.3|45619.3|2
1649261120000|2022-04-06 16:05:20|45657.7|45617.7|45680.9|45640.9|45680.9|45640.9|45654.3|45614.3|3
1649261130000|2022-04-06 16:05:30|45684.3|45644.3|45684.3|45644.3|45684.3|45644.3|45684.3|45644.3|1
1649261140000|2022-04-06 16:05:40|45680.9|45640.9|45674.3|45634.3|45680.9|45640.9|45674.3|45634.3|4
1649261150000|2022-04-06 16:05:50|45684.3|45644.3|45699.3|45659.3|45704.3|45664.3|45684.3|45644.3|15
1649261160000|2022-04-06 16:06:00|45694.3|45654.3|45689.3|45649.3|45694.3|45654.3|45689.3|45649.3|3
1649261170000|2022-04-06 16:06:10|45679.3|45639.3|45699.3|45659.3|45699.3|45659.3|45679.3|45639.3|5
1649261180000|2022-04-06 16:06:20|45697.7|45657.7|45689.3|45649.3|45697.7|45657.7|45680.9|45640.9|0
1649261190000|2022-04-06 16:06:30|45697.7|45657.7|45704.3|45664.3|45709.3|45669.3|45697.7|45657.7|2
1649261210000|2022-04-06 16:06:50|45707.7|45667.7|45707.7|45667.7|45707.7|45667.7|45707.7|45667.7|13
1649261220000|2022-04-06 16:07:00|45704.3|45664.3|45719.3|45679.3|45719.3|45679.3|45704.3|45664.3|1
1649261230000|2022-04-06 16:07:10|45729.3|45689.3|45745.9|45705.9|45745.9|45705.9|45729.3|45689.3|9
1649261240000|2022-04-06 16:07:20|45725.9|45685.9|45722.5|45682.5|45734.3|45694.3|45722.5|45682.5|11
1649261250000|2022-04-06 16:07:30|45725.9|45685.9|45740.9|45700.9|45740.9|45700.9|45724.3|45684.3|2
1649261260000|2022-04-06 16:07:40|45735.9|45695.9|45745.9|45705.9|45745.9|45705.9|45735.9|45695.9|6
1649261270000|2022-04-06 16:07:50|45747.5|45707.5|45724.3|45684.3|45747.5|45707.5|45724.3|45684.3|7
1649261280000|2022-04-06 16:08:00|45727.6|45687.6|45725.9|45685.9|45730.9|45690.9|45725.9|45685.9|9
1649261290000|2022-04-06 16:08:10|45724.3|45684.3|45725.9|45685.9|45729.3|45689.3|45724.3|45684.3|3
1649261300000|2022-04-06 16:08:20|45732.6|45692.6|45744.3|45704.3|45744.3|45704.3|45729.3|45689.3|6
1649261310000|2022-04-06 16:08:30|45740.9|45700.9|45744.3|45704.3|45744.3|45704.3|45740.9|45700.9|0
1649261320000|2022-04-06 16:08:40|45740.9|45700.9|45742.6|45702.6|45742.6|45702.6|45729.3|45689.3|6
1649261330000|2022-04-06 16:08:50|45740.9|45700.9|45747.5|45707.5|45752.5|45712.5|45730.9|45690.9|18
1649261340000|2022-04-06 16:09:00|45750.9|45710.9|45755.9|45715.9|45755.9|45715.9|45745.9|45705.9|0
1649261350000|2022-04-06 16:09:10|45757.5|45717.5|45769.1|45729.1|45772.5|45732.5|45757.5|45717.5|10
1649261360000|2022-04-06 16:09:20|45772.5|45732.5|45779.1|45739.1|45779.1|45739.1|45769.1|45729.1|3
1649261370000|2022-04-06 16:09:30|45784.1|45744.1|45784.1|45744.1|45784.1|45744.1|45784.1|45744.1|0
1649261380000|2022-04-06 16:09:40|45780.7|45740.7|45780.7|45740.7|45785.7|45745.7|45780.7|45740.7|1
1649261390000|2022-04-06 16:09:50|45784.1|45744.1|45780.7|45740.7|45784.1|45744.1|45779.1|45739.1|3
1649261400000|2022-04-06 16:10:00|45784.1|45744.1|45764.1|45724.1|45784.1|45744.1|45760.7|45720.7|0
1649261410000|2022-04-06 16:10:10|45760.7|45720.7|45760.7|45720.7|45764.1|45724.1|45757.3|45717.3|3
1649261420000|2022-04-06 16:10:20|45764.1|45724.1|45760.7|45720.7|45764.1|45724.1|45760.7|45720.7|3
1649261430000|2022-04-06 16:10:30|45749.1|45709.1|45737.5|45697.5|45755.7|45715.7|45737.5|45697.5|39
1649261440000|2022-04-06 16:10:40|45742.5|45702.5|45754.1|45714.1|45757.5|45717.5|45742.5|45702.5|5
1649261450000|2022-04-06 16:10:50|45757.5|45717.5|45762.5|45722.5|45764.1|45724.1|45757.5|45717.5|4
1649261460000|2022-04-06 16:11:00|45764.1|45724.1|45757.5|45717.5|45767.5|45727.5|45757.5|45717.5|1
1649261470000|2022-04-06 16:11:10|45754.1|45714.1|45769.1|45729.1|45769.1|45729.1|45754.1|45714.1|1
1649261480000|2022-04-06 16:11:20|45772.4|45732.4|45772.4|45732.4|45772.4|45732.4|45772.4|45732.4|0
1649261510000|2022-04-06 16:11:50|45774.1|45734.1|45775.7|45735.7|45775.7|45735.7|45774.1|45734.1|2
1649261520000|2022-04-06 16:12:00|45764.1|45724.1|45755.7|45715.7|45764.1|45724.1|45755.7|45715.7|4
1649261530000|2022-04-06 16:12:10|45754.1|45714.1|45754.1|45714.1|45759.1|45719.1|45750.7|45710.7|2
1649261540000|2022-04-06 16:12:20|45724.1|45684.1|45745.7|45705.7|45745.7|45705.7|45720.7|45680.7|4
1649261550000|2022-04-06 16:12:30|45754|45714|45754|45714|45754|45714|45754|45714|0
1649261560000|2022-04-06 16:12:40|45749|45709|45759|45719|45759|45719|45749|45709|1
1649261570000|2022-04-06 16:12:50|45762.4|45722.4|45764|45724|45764|45724|45762.4|45722.4|2
1649261580000|2022-04-06 16:13:00|45769|45729|45769|45729|45772.4|45732.4|45754|45714|8
1649261590000|2022-04-06 16:13:10|45770.7|45730.7|45764|45724|45770.7|45730.7|45764|45724|7
1649261600000|2022-04-06 16:13:20|45765.7|45725.7|45769|45729|45774|45734|45764|45724|7
1649261610000|2022-04-06 16:13:30|45764|45724|45769|45729|45769|45729|45759|45719|1
1649261620000|2022-04-06 16:13:40|45770.6|45730.6|45764|45724|45770.6|45730.6|45742.3|45702.3|17
1649261630000|2022-04-06 16:13:50|45760.6|45720.6|45792.3|45752.3|45792.3|45752.3|45760.6|45720.6|26
1649261640000|2022-04-06 16:14:00|45787.3|45747.3|45787.3|45747.3|45792.3|45752.3|45785.6|45745.6|9
1649261650000|2022-04-06 16:14:10|45785.6|45745.6|45782.3|45742.3|45785.6|45745.6|45777.3|45737.3|3
1649261660000|2022-04-06 16:14:20|45788.9|45748.9|45792.3|45752.3|45799|45759|45788.9|45748.9|1
1649261670000|2022-04-06 16:14:30|45792.2|45752.2|45787.2|45747.2|45792.2|45752.2|45787.2|45747.2|1
1649261680000|2022-04-06 16:14:40|45788.9|45748.9|45797.2|45757.2|45797.2|45757.2|45788.9|45748.9|1
1649261690000|2022-04-06 16:14:50|45782.2|45742.2|45788.9|45748.9|45788.9|45748.9|45782.2|45742.2|7
1649261700000|2022-04-06 16:15:00|45785.5|45745.5|45785.5|45745.5|45788.9|45748.9|45783.9|45743.9|12
1649261710000|2022-04-06 16:15:10|45788.9|45748.9|45780.5|45740.5|45788.9|45748.9|45775.5|45735.5|0
1649261720000|2022-04-06 16:15:20|45783.9|45743.9|45765.5|45725.5|45783.9|45743.9|45763.9|45723.9|4
1649261730000|2022-04-06 16:15:30|45768.9|45728.9|45747.2|45707.2|45768.9|45728.9|45742.2|45702.2|5
1649261740000|2022-04-06 16:15:40|45748.8|45708.8|45742.2|45702.2|45748.8|45708.8|45740.6|45700.6|4
1649261750000|2022-04-06 16:15:50|45743.8|45703.8|45742.2|45702.2|45748.8|45708.8|45738.8|45698.8|1
1649261760000|2022-04-06 16:16:00|45738.8|45698.8|45737.2|45697.2|45742.2|45702.2|45737.2|45697.2|1
1649261770000|2022-04-06 16:16:10|45733.8|45693.8|45733.8|45693.8|45733.8|45693.8|45733.8|45693.8|6
1649261780000|2022-04-06 16:16:20|45737.2|45697.2|45728.8|45688.8|45737.2|45697.2|45727.2|45687.2|8
1649261790000|2022-04-06 16:16:30|45727.2|45687.2|45727.2|45687.2|45727.2|45687.2|45712.2|45672.2|13
1649261810000|2022-04-06 16:16:50|45710.6|45670.6|45707.2|45667.2|45710.6|45670.6|45707.2|45667.2|6
1649261820000|2022-04-06 16:17:00|45703.8|45663.8|45680.6|45640.6|45703.8|45663.8|45678.8|45638.8|10
1649261830000|2022-04-06 16:17:10|45677.2|45637.2|45670.6|45630.6|45680.6|45640.6|45670.6|45630.6|1
1649261840000|2022-04-06 16:17:20|45675.6|45635.6|45675.6|45635.6|45682.2|45642.2|45675.6|45635.6|14
1649261850000|2022-04-06 16:17:30|45672.2|45632.2|45672.2|45632.2|45672.2|45632.2|45672.2|45632.2|0
1649261860000|2022-04-06 16:17:40|45667.2|45627.2|45672.2|45632.2|45680.6|45640.6|45667.2|45627.2|5
1649261870000|2022-04-06 16:17:50|45670.6|45630.6|45665.6|45625.6|45670.6|45630.6|45665.6|45625.6|0
1649261880000|2022-04-06 16:18:00|45662.2|45622.2|45655.6|45615.6|45662.2|45622.2|45652.2|45612.2|1
1649261890000|2022-04-06 16:18:10|45652.2|45612.2|45647.2|45607.2|45652.2|45612.2|45647.2|45607.2|1
1649261900000|2022-04-06 16:18:20|45645.6|45605.6|45647.2|45607.2|45647.2|45607.2|45645.6|45605.6|1
1649261910000|2022-04-06 16:18:30|45653.8|45613.8|45660.6|45620.6|45660.6|45620.6|45652.2|45612.2|7
1649261920000|2022-04-06 16:18:40|45662.2|45622.2|45672.2|45632.2|45672.2|45632.2|45662.2|45622.2|6
1649261930000|2022-04-06 16:18:50|45673.8|45633.8|45675.6|45635.6|45682.2|45642.2|45673.8|45633.8|6
1649261940000|2022-04-06 16:19:00|45679|45639|45672.2|45632.2|45679|45639|45668.8|45628.8|0
1649261950000|2022-04-06 16:19:10|45662.2|45622.2|45662.2|45622.2|45665.6|45625.6|45662.2|45622.2|1
1649261960000|2022-04-06 16:19:20|45660.6|45620.6|45660.6|45620.6|45660.6|45620.6|45657.2|45617.2|1
1649261970000|2022-04-06 16:19:30|45657.2|45617.2|45642.4|45602.4|45657.2|45617.2|45639|45599|9
1649261980000|2022-04-06 16:19:40|45644|45604|45659|45619|45664|45624|45644|45604|20
1649261990000|2022-04-06 16:19:50|45655.6|45615.6|45642.2|45602.2|45655.6|45615.6|45642.2|45602.2|3
1649262000000|2022-04-06 16:20:00|45645.6|45605.6|45655.6|45615.6|45655.6|45615.6|45642.2|45602.2|3
1649262010000|2022-04-06 16:20:10|45652.2|45612.2|45652.2|45612.2|45652.2|45612.2|45652.2|45612.2|0
1649262020000|2022-04-06 16:20:20|45647.2|45607.2|45642.2|45602.2|45647.2|45607.2|45642.2|45602.2|2
1649262030000|2022-04-06 16:20:30|45647.2|45607.2|45652.2|45612.2|45652.2|45612.2|45647.2|45607.2|1
1649262040000|2022-04-06 16:20:40|45655.6|45615.6|45667.2|45627.2|45667.2|45627.2|45655.6|45615.6|6
1649262050000|2022-04-06 16:20:50|45658.8|45618.8|45662.2|45622.2|45662.2|45622.2|45658.8|45618.8|2
1649262060000|2022-04-06 16:21:00|45672.2|45632.2|45678.8|45638.8|45682.2|45642.2|45672.2|45632.2|1
1649262070000|2022-04-06 16:21:10|45682.2|45642.2|45673.8|45633.8|45682.2|45642.2|45673.8|45633.8|0
1649262080000|2022-04-06 16:21:20|45678.8|45638.8|45663.8|45623.8|45678.8|45638.8|45663.8|45623.8|11
1649262090000|2022-04-06 16:21:30|45665.4|45625.4|45662.2|45622.2|45667.2|45627.2|45662.2|45622.2|10
1649262100000|2022-04-06 16:21:40|45658.8|45618.8|45662.2|45622.2|45665.6|45625.6|45657.2|45617.2|1
1649262120000|2022-04-06 16:22:00|45660.6|45620.6|45668.8|45628.8|45668.8|45628.8|45652.2|45612.2|13
1649262130000|2022-04-06 16:22:10|45662|45622|45665.4|45625.4|45668.8|45628.8|45662|45622|0
1649262140000|2022-04-06 16:22:20|45663.8|45623.8|45660.4|45620.4|45663.8|45623.8|45658.8|45618.8|5
1649262150000|2022-04-06 16:22:30|45658.8|45618.8|45658.8|45618.8|45658.8|45618.8|45658.8|45618.8|1
1649262160000|2022-04-06 16:22:40|45657.2|45617.2|45637.2|45597.2|45658.8|45618.8|45623.8|45583.8|8
1649262170000|2022-04-06 16:22:50|45640.6|45600.6|45637.2|45597.2|45640.6|45600.6|45637.2|45597.2|0
1649262180000|2022-04-06 16:23:00|45643.8|45603.8|45612.2|45572.2|45645.6|45605.6|45612.2|45572.2|13
1649262190000|2022-04-06 16:23:10|45608.8|45568.8|45612.2|45572.2|45623.8|45583.8|45608.8|45568.8|3
1649262200000|2022-04-06 16:23:20|45608.8|45568.8|45603.8|45563.8|45608.8|45568.8|45603.8|45563.8|0
1649262210000|2022-04-06 16:23:30|45612.2|45572.2|45617.2|45577.2|45617.2|45577.2|45612.2|45572.2|3
1649262220000|2022-04-06 16:23:40|45613.8|45573.8|45618.8|45578.8|45622.2|45582.2|45612.2|45572.2|3
1649262230000|2022-04-06 16:23:50|45608.8|45568.8|45625.4|45585.4|45630.4|45590.4|45608.8|45568.8|3
1649262240000|2022-04-06 16:24:00|45620.4|45580.4|45625.4|45585.4|45628.8|45588.8|45620.4|45580.4|4
1649262250000|2022-04-06 16:24:10|45623.8|45583.8|45628.8|45588.8|45632.2|45592.2|45605.4|45565.4|10
1649262260000|2022-04-06 16:24:20|45633.8|45593.8|45605.4|45565.4|45633.8|45593.8|45605.4|45565.4|5
1649262270000|2022-04-06 16:24:30|45603.8|45563.8|45622|45582|45622|45582|45593.6|45553.6|8
1649262280000|2022-04-06 16:24:40|45618.6|45578.6|45622|45582|45622|45582|45612|45572|1
1649262290000|2022-04-06 16:24:50|45618.6|45578.6|45618.6|45578.6|45618.6|45578.6|45618.6|45578.6|0
1649262300000|2022-04-06 16:25:00|45613.6|45573.6|45612|45572|45613.6|45573.6|45612|45572|1
1649262310000|2022-04-06 16:25:10|45613.6|45573.6|45613.6|45573.6|45613.6|45573.6|45612|45572|1
1649262330000|2022-04-06 16:25:30|45607|45567|45610.2|45570.2|45610.2|45570.2|45603.6|45563.6|5
1649262340000|2022-04-06 16:25:40|45613.6|45573.6|45608.6|45568.6|45613.6|45573.6|45602|45562|6
1649262350000|2022-04-06 16:25:50|45603.6|45563.6|45608.6|45568.6|45608.6|45568.6|45603.6|45563.6|0
1649262360000|2022-04-06 16:26:00|45610.2|45570.2|45612|45572|45613.6|45573.6|45610.2|45570.2|2
1649262370000|2022-04-06 16:26:10|45607|45567|45603.6|45563.6|45607|45567|45603.6|45563.6|0
1649262380000|2022-04-06 16:26:20|45602|45562|45618.6|45578.6|45623.6|45583.6|45602|45562|13
1649262390000|2022-04-06 16:26:30|45623.6|45583.6|45623.6|45583.6|45623.6|45583.6|45623.6|45583.6|0
1649262400000|2022-04-06 16:26:40|45618.6|45578.6|45623.6|45583.6|45623.6|45583.6|45613.6|45573.6|1
1649262410000|2022-04-06 16:26:50|45622|45582|45622|45582|45622|45582|45618.6|45578.6|0
1649262420000|2022-04-06 16:27:00|45623.6|45583.6|45627|45587|45630.4|45590.4|45623.6|45583.6|5
1649262430000|2022-04-06 16:27:10|45630.4|45590.4|45632|45592|45632|45592|45630.4|45590.4|9
1649262440000|2022-04-06 16:27:20|45622|45582|45612|45572|45622|45582|45612|45572|4
1649262450000|2022-04-06 16:27:30|45607|45567|45593.6|45553.6|45607|45567|45593.6|45553.6|3
1649262460000|2022-04-06 16:27:40|45597|45557|45607|45567|45610.4|45570.4|45593.6|45553.6|8
1649262470000|2022-04-06 16:27:50|45603.6|45563.6|45597|45557|45603.6|45563.6|45597|45557|1
1649262480000|2022-04-06 16:28:00|45602|45562|45612|45572|45612|45572|45602|45562|2
1649262490000|2022-04-06 16:28:10|45613.6|45573.6|45617|45577|45617|45577|45608.6|45568.6|0
1649262510000|2022-04-06 16:28:30|45613.6|45573.6|45613.6|45573.6|45613.6|45573.6|45613.6|45573.6|0
1649262520000|2022-04-06 16:28:40|45612|45572|45612|45572|45613.6|45573.6|45608.6|45568.6|2
1649262530000|2022-04-06 16:28:50|45613.6|45573.6|45617|45577|45617|45577|45612|45572|1
1649262540000|2022-04-06 16:29:00|45613.6|45573.6|45627|45587|45627|45587|45613.6|45573.6|17
1649262550000|2022-04-06 16:29:10|45622|45582|45625.4|45585.4|45627|45587|45618.6|45578.6|0
1649262560000|2022-04-06 16:29:20|45622|45582|45617|45577|45623.6|45583.6|45612|45572|4
1649262570000|2022-04-06 16:29:30|45622|45582|45618.6|45578.6|45623.6|45583.6|45617|45577|3
1649262580000|2022-04-06 16:29:40|45622|45582|45642|45602|45645.3|45605.3|45622|45582|10
1649262590000|2022-04-06 16:29:50|45645.3|45605.3|45662|45622|45662|45622|45645.3|45605.3|0
1649262600000|2022-04-06 16:30:00|45665.3|45625.3|45667|45627|45667|45627|45662|45622|1
1649262610000|2022-04-06 16:30:10|45663.6|45623.6|45662|45622|45663.6|45623.6|45662|45622|0
1649262620000|2022-04-06 16:30:20|45661.9|45621.9|45661.9|45621.9|45661.9|45621.9|45661.9|45621.9|1
1649262630000|2022-04-06 16:30:30|45663.6|45623.6|45651.9|45611.9|45663.6|45623.6|45648.6|45608.6|1
1649262640000|2022-04-06 16:30:40|45648.6|45608.6|45631.9|45591.9|45648.6|45608.6|45631.9|45591.9|0
1649262650000|2022-04-06 16:30:50|45626.9|45586.9|45655.3|45615.3|45655.3|45615.3|45626.9|45586.9|1
1649262660000|2022-04-06 16:31:00|45660.3|45620.3|45665.3|45625.3|45665.3|45625.3|45656.9|45616.9|3
1649262670000|2022-04-06 16:31:10|45671.9|45631.9|45676.9|45636.9|45676.9|45636.9|45671.9|45631.9|3
1649262680000|2022-04-06 16:31:20|45675.3|45635.3|45681.9|45641.9|45681.9|45641.9|45671.9|45631.9|7
1649262690000|2022-04-06 16:31:30|45680.3|45640.3|45681.9|45641.9|45681.9|45641.9|45673.5|45633.5|0
1649262710000|2022-04-06 16:31:50|45686.9|45646.9|45685.3|45645.3|45701.9|45661.9|45685.3|45645.3|11
1649262720000|2022-04-06 16:32:00|45690.3|45650.3|45691.9|45651.9|45691.9|45651.9|45685.3|45645.3|10
1649262730000|2022-04-06 16:32:10|45690.3|45650.3|45688.7|45648.7|45690.3|45650.3|45685.3|45645.3|1
1649262740000|2022-04-06 16:32:20|45685.3|45645.3|45688.7|45648.7|45688.7|45648.7|45678.7|45638.7|0
1649262750000|2022-04-06 16:32:30|45687.1|45647.1|45692.1|45652.1|45693.7|45653.7|45687.1|45647.1|0
1649262760000|2022-04-06 16:32:40|45693.7|45653.7|45688.7|45648.7|45693.7|45653.7|45678.7|45638.7|5
1649262780000|2022-04-06 16:33:00|45687.1|45647.1|45703.7|45663.7|45703.7|45663.7|45683.7|45643.7|1
1649262790000|2022-04-06 16:33:10|45692.1|45652.1|45688.7|45648.7|45692.1|45652.1|45683.7|45643.7|14
1649262800000|2022-04-06 16:33:20|45690.3|45650.3|45680.3|45640.3|45690.3|45650.3|45680.3|45640.3|0
1649262810000|2022-04-06 16:33:30|45678.7|45638.7|45678.7|45638.7|45680.3|45640.3|45678.7|45638.7|1
1649262820000|2022-04-06 16:33:40|45675.3|45635.3|45675.3|45635.3|45675.3|45635.3|45675.3|45635.3|0
1649262830000|2022-04-06 16:33:50|45678.7|45638.7|45675.3|45635.3|45678.7|45638.7|45673.7|45633.7|0
1649262840000|2022-04-06 16:34:00|45673.7|45633.7|45668.7|45628.7|45675.3|45635.3|45668.7|45628.7|4
1649262850000|2022-04-06 16:34:10|45663.7|45623.7|45663.7|45623.7|45663.7|45623.7|45663.7|45623.7|0
1649262860000|2022-04-06 16:34:20|45667.1|45627.1|45678.7|45638.7|45678.7|45638.7|45667.1|45627.1|3
1649262870000|2022-04-06 16:34:30|45688.7|45648.7|45692.1|45652.1|45692.1|45652.1|45688.7|45648.7|0
1649262880000|2022-04-06 16:34:40|45688.7|45648.7|45698.7|45658.7|45703.7|45663.7|45688.7|45648.7|4
1649262890000|2022-04-06 16:34:50|45697.1|45657.1|45678.7|45638.7|45697.1|45657.1|45678.7|45638.7|9
1649262900000|2022-04-06 16:35:00|45703.7|45663.7|45708.7|45668.7|45708.7|45668.7|45702.1|45662.1|3
1649262910000|2022-04-06 16:35:10|45698.7|45658.7|45693.7|45653.7|45703.7|45663.7|45693.7|45653.7|3
1649262920000|2022-04-06 16:35:20|45695.3|45655.3|45690.3|45650.3|45695.3|45655.3|45690.3|45650.3|1
1649262930000|2022-04-06 16:35:30|45680.3|45640.3|45702.1|45662.1|45702.1|45662.1|45678.7|45638.7|11
1649262940000|2022-04-06 16:35:40|45698.7|45658.7|45697.1|45657.1|45698.7|45658.7|45693.7|45653.7|3
1649262950000|2022-04-06 16:35:50|45698.7|45658.7|45698.7|45658.7|45698.7|45658.7|45698.7|45658.7|1
1649262960000|2022-04-06 16:36:00|45702.1|45662.1|45702.1|45662.1|45703.7|45663.7|45698.7|45658.7|0
1649262970000|2022-04-06 16:36:10|45703.7|45663.7|45698.7|45658.7|45703.7|45663.7|45698.7|45658.7|0
1649262990000|2022-04-06 16:36:30|45695.3|45655.3|45675.3|45635.3|45695.3|45655.3|45675.3|45635.3|4
1649263000000|2022-04-06 16:36:40|45670.3|45630.3|45668.7|45628.7|45673.7|45633.7|45665.3|45625.3|1
1649263010000|2022-04-06 16:36:50|45665.3|45625.3|45665.3|45625.3|45668.7|45628.7|45665.3|45625.3|0
1649263020000|2022-04-06 16:37:00|45668.7|45628.7|45668.7|45628.7|45670.3|45630.3|45668.7|45628.7|0
1649263030000|2022-04-06 16:37:10|45673.7|45633.7|45675.3|45635.3|45678.7|45638.7|45673.7|45633.7|2
1649263040000|2022-04-06 16:37:20|45673.7|45633.7|45670.3|45630.3|45673.7|45633.7|45670.3|45630.3|11
1649263070000|2022-04-06 16:37:50|||||||||1
1649263090000|2022-04-06 16:38:10|45671.9|45631.9|45675.3|45635.3|45680.3|45640.3|45670.3|45630.3|36
1649263100000|2022-04-06 16:38:20|45673.7|45633.7|45665.3|45625.3|45675.3|45635.3|45665.3|45625.3|8
1649263120000|2022-04-06 16:38:40|45670.3|45630.3|45670.3|45630.3|45673.7|45633.7|45670.3|45630.3|0
1649263130000|2022-04-06 16:38:50|45678.7|45638.7|45675.3|45635.3|45680.3|45640.3|45675.3|45635.3|0
1649263140000|2022-04-06 16:39:00|45673.7|45633.7|45670.3|45630.3|45673.7|45633.7|45670.3|45630.3|0
1649263150000|2022-04-06 16:39:10|||||||||1
1649263160000|2022-04-06 16:39:20|45666.9|45626.9|45666.9|45626.9|45666.9|45626.9|45666.9|45626.9|1
1649263170000|2022-04-06 16:39:30|45658.7|45618.7|45655.3|45615.3|45658.7|45618.7|45651.9|45611.9|4
1649263180000|2022-04-06 16:39:40|45651.9|45611.9|45675.3|45635.3|45678.5|45638.5|45650.3|45610.3|21
1649263190000|2022-04-06 16:39:50|45671.9|45631.9|45676.9|45636.9|45676.9|45636.9|45671.9|45631.9|0
1649263200000|2022-04-06 16:40:00|45671.9|45631.9|45673.5|45633.5|45673.5|45633.5|45668.5|45628.5|3
1649263220000|2022-04-06 16:40:20|45671.9|45631.9|45671.9|45631.9|45671.9|45631.9|45671.9|45631.9|1
1649263230000|2022-04-06 16:40:30|45668.5|45628.5|45671.9|45631.9|45671.9|45631.9|45668.5|45628.5|0
1649263240000|2022-04-06 16:40:40|45668.5|45628.5|45660.3|45620.3|45673.5|45633.5|45658.5|45618.5|4
1649263250000|2022-04-06 16:40:50|45661.9|45621.9|45665.3|45625.3|45670.3|45630.3|45660.3|45620.3|5
1649263260000|2022-04-06 16:41:00|45666.9|45626.9|45665.3|45625.3|45670.3|45630.3|45660.3|45620.3|4
1649263270000|2022-04-06 16:41:10|||||||||10
1649263280000|2022-04-06 16:41:20|45666.9|45626.9|45665.3|45625.3|45666.9|45626.9|45665.3|45625.3|9
1649263300000|2022-04-06 16:41:40|45666.9|45626.9|45665.3|45625.3|45666.9|45626.9|45665.3|45625.3|0
1649263310000|2022-04-06 16:41:50|45666.9|45626.9|45670.3|45630.3|45670.3|45630.3|45666.9|45626.9|0
1649263320000|2022-04-06 16:42:00|||||||||11
1649263330000|2022-04-06 16:42:10|45675.3|45635.3|45675.3|45635.3|45675.3|45635.3|45675.3|45635.3|1
1649263340000|2022-04-06 16:42:20|45676.9|45636.9|45676.9|45636.9|45676.9|45636.9|45676.9|45636.9|0
1649263350000|2022-04-06 16:42:30|45680.2|45640.2|45676.9|45636.9|45680.2|45640.2|45676.9|45636.9|0
1649263370000|2022-04-06 16:42:50|45695.2|45655.2|45696.9|45656.9|45696.9|45656.9|45695.2|45655.2|2
1649263380000|2022-04-06 16:43:00|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|2
1649263390000|2022-04-06 16:43:10|45700.2|45660.2|45695.2|45655.2|45700.2|45660.2|45690.2|45650.2|3
1649263400000|2022-04-06 16:43:20|45693.6|45653.6|45700.2|45660.2|45700.2|45660.2|45688.6|45648.6|5
1649263410000|2022-04-06 16:43:30|45701.8|45661.8|45691.8|45651.8|45701.8|45661.8|45685.2|45645.2|1
1649263420000|2022-04-06 16:43:40|45690.2|45650.2|45686.8|45646.8|45691.8|45651.8|45686.8|45646.8|0
1649263430000|2022-04-06 16:43:50|45690.2|45650.2|45681.8|45641.8|45690.2|45650.2|45681.8|45641.8|1
1649263440000|2022-04-06 16:44:00|45683.4|45643.4|45690.2|45650.2|45691.8|45651.8|45683.4|45643.4|2
1649263450000|2022-04-06 16:44:10|45686.8|45646.8|45685.2|45645.2|45686.8|45646.8|45685.2|45645.2|0
1649263460000|2022-04-06 16:44:20|45688.6|45648.6|45685.2|45645.2|45688.6|45648.6|45685.2|45645.2|0
1649263470000|2022-04-06 16:44:30|||||||||1
1649263480000|2022-04-06 16:44:40|45688.6|45648.6|45688.6|45648.6|45688.6|45648.6|45688.6|45648.6|0
1649263490000|2022-04-06 16:44:50|45685.2|45645.2|45701.8|45661.8|45701.8|45661.8|45685.2|45645.2|0
1649263500000|2022-04-06 16:45:00|45700.2|45660.2|45715.2|45675.2|45715.2|45675.2|45695.2|45655.2|5
1649263510000|2022-04-06 16:45:10|45720.2|45680.2|45710.2|45670.2|45720.2|45680.2|45710.2|45670.2|0
1649263520000|2022-04-06 16:45:20|45708.6|45668.6|45705.2|45665.2|45708.6|45668.6|45705.2|45665.2|2
1649263530000|2022-04-06 16:45:30|45708.6|45668.6|45705.2|45665.2|45708.6|45668.6|45705.2|45665.2|1
1649263540000|2022-04-06 16:45:40|45710.2|45670.2|45702|45662|45710.2|45670.2|45702|45662|4
1649263550000|2022-04-06 16:45:50|45703.6|45663.6|45698.6|45658.6|45703.6|45663.6|45695.2|45655.2|4
1649263560000|2022-04-06 16:46:00|45702|45662|45698.6|45658.6|45702|45662|45698.6|45658.6|1
1649263570000|2022-04-06 16:46:10|45702|45662|45703.6|45663.6|45703.6|45663.6|45698.6|45658.6|2
1649263580000|2022-04-06 16:46:20|45708.6|45668.6|45703.6|45663.6|45713.6|45673.6|45703.6|45663.6|3
1649263590000|2022-04-06 16:46:30|45702|45662|45702|45662|45702|45662|45702|45662|1
1649263600000|2022-04-06 16:46:40|45693.6|45653.6|45688.6|45648.6|45693.6|45653.6|45688.6|45648.6|1
1649263610000|2022-04-06 16:46:50|45692|45652|45702|45662|45702|45662|45692|45652|1
1649263620000|2022-04-06 16:47:00|45703.6|45663.6|45700.2|45660.2|45703.6|45663.6|45698.6|45658.6|14
1649263630000|2022-04-06 16:47:10|45703.6|45663.6|45703.6|45663.6|45703.6|45663.6|45703.6|45663.6|0
1649263640000|2022-04-06 16:47:20|45700.2|45660.2|45700.2|45660.2|45703.6|45663.6|45698.6|45658.6|0
1649263650000|2022-04-06 16:47:30|45703.6|45663.6|45708.6|45668.6|45708.6|45668.6|45703.6|45663.6|8
1649263660000|2022-04-06 16:47:40|45705.2|45665.2|45702|45662|45715.2|45675.2|45698.6|45658.6|6
1649263670000|2022-04-06 16:47:50|45698.6|45658.6|45702|45662|45702|45662|45698.6|45658.6|1
1649263680000|2022-04-06 16:48:00|45698.6|45658.6|45702|45662|45703.6|45663.6|45698.6|45658.6|2
1649263690000|2022-04-06 16:48:10|45700.2|45660.2|45730.2|45690.2|45738.6|45698.6|45700.2|45660.2|14
1649263700000|2022-04-06 16:48:20|45733.6|45693.6|45718.6|45678.6|45733.6|45693.6|45718.6|45678.6|6
1649263710000|2022-04-06 16:48:30|45712|45672|45682|45642|45712|45672|45682|45642|10
1649263720000|2022-04-06 16:48:40|45683.6|45643.6|45690.4|45650.4|45690.4|45650.4|45683.6|45643.6|31
1649263730000|2022-04-06 16:48:50|45685.4|45645.4|45685.4|45645.4|45688.8|45648.8|45682|45642|2
1649263740000|2022-04-06 16:49:00|45690.4|45650.4|45690.4|45650.4|45690.4|45650.4|45690.4|45650.4|0
1649263750000|2022-04-06 16:49:10|45693.8|45653.8|45693.8|45653.8|45693.8|45653.8|45693.8|45653.8|1
1649263760000|2022-04-06 16:49:20|45690.4|45650.4|45690.4|45650.4|45695.4|45655.4|45690.4|45650.4|1
1649263770000|2022-04-06 16:49:30|45692|45652|45692|45652|45692|45652|45692|45652|0
1649263780000|2022-04-06 16:49:40|45690.4|45650.4|45690.4|45650.4|45690.4|45650.4|45690.4|45650.4|0
1649263790000|2022-04-06 16:49:50|45687|45647|45677|45637|45695.4|45655.4|45677|45637|8
1649263800000|2022-04-06 16:50:00|45672|45632|45677|45637|45677|45637|45672|45632|7
1649263810000|2022-04-06 16:50:10|45672|45632|45662|45622|45672|45632|45652|45612|9
1649263820000|2022-04-06 16:50:20|45660.4|45620.4|45652|45612|45667|45627|45652|45612|5
1649263830000|2022-04-06 16:50:30|45655.4|45615.4|45663.8|45623.8|45663.8|45623.8|45648.8|45608.8|22
1649263840000|2022-04-06 16:50:40|45650.4|45610.4|45672|45632|45672|45632|45650.4|45610.4|5
1649263860000|2022-04-06 16:51:00|45675.4|45635.4|45692|45652|45698.8|45658.8|45675.4|45635.4|2
1649263870000|2022-04-06 16:51:10|45690.4|45650.4|45712|45672|45715.4|45675.4|45690.4|45650.4|4
1649263880000|2022-04-06 16:51:20|45715.4|45675.4|45715.4|45675.4|45720.4|45680.4|45715.4|45675.4|3
1649263890000|2022-04-06 16:51:30|45718.8|45678.8|45715.4|45675.4|45718.8|45678.8|45715.4|45675.4|0
1649263900000|2022-04-06 16:51:40|45710.4|45670.4|45700.4|45660.4|45710.4|45670.4|45700.4|45660.4|1
1649263910000|2022-04-06 16:51:50|45715.4|45675.4|45715.4|45675.4|45715.4|45675.4|45715.4|45675.4|1
1649263920000|2022-04-06 16:52:00|45710.4|45670.4|45715.4|45675.4|45715.4|45675.4|45710.4|45670.4|1
1649263930000|2022-04-06 16:52:10|45710.4|45670.4|45705.4|45665.4|45710.4|45670.4|45705.4|45665.4|1
1649263940000|2022-04-06 16:52:20|45707|45667|45715.4|45675.4|45715.4|45675.4|45707|45667|3
1649263950000|2022-04-06 16:52:30|45717|45677|45725.4|45685.4|45725.4|45685.4|45717|45677|1
1649263970000|2022-04-06 16:52:50|45728.7|45688.7|45725.4|45685.4|45728.7|45688.7|45722|45682|0
1649263980000|2022-04-06 16:53:00|45725.3|45685.3|45708.7|45668.7|45728.7|45688.7|45705.3|45665.3|5
1649264010000|2022-04-06 16:53:30|45718.7|45678.7|45718.7|45678.7|45718.7|45678.7|45715.3|45675.3|2
1649264020000|2022-04-06 16:53:40|45720.3|45680.3|45715.3|45675.3|45720.3|45680.3|45715.3|45675.3|1
1649264030000|2022-04-06 16:53:50|45718.7|45678.7|45718.7|45678.7|45718.7|45678.7|45718.7|45678.7|0
1649264040000|2022-04-06 16:54:00|45720.3|45680.3|45720.3|45680.3|45720.3|45680.3|45720.3|45680.3|1
1649264050000|2022-04-06 16:54:10|45723.7|45683.7|45718.7|45678.7|45723.7|45683.7|45718.7|45678.7|0
1649264060000|2022-04-06 16:54:20|45720.3|45680.3|45720.3|45680.3|45720.3|45680.3|45720.3|45680.3|0
1649264070000|2022-04-06 16:54:30|45731.9|45691.9|45735.3|45695.3|45735.3|45695.3|45731.9|45691.9|7
1649264080000|2022-04-06 16:54:40|45761.9|45721.9|45761.9|45721.9|45765.3|45725.3|45761.9|45721.9|3
1649264090000|2022-04-06 16:54:50|45763.5|45723.5|45751.9|45711.9|45763.5|45723.5|45751.9|45711.9|3
1649264100000|2022-04-06 16:55:00|45750.3|45710.3|45745.3|45705.3|45750.3|45710.3|45745.3|45705.3|4
1649264110000|2022-04-06 16:55:10|45741.9|45701.9|45750.3|45710.3|45750.3|45710.3|45741.9|45701.9|13
1649264120000|2022-04-06 16:55:20|45756.9|45716.9|45746.9|45706.9|45756.9|45716.9|45741.9|45701.9|25
1649264130000|2022-04-06 16:55:30|45741.9|45701.9|45731.9|45691.9|45741.9|45701.9|45731.9|45691.9|12
1649264140000|2022-04-06 16:55:40|45741.9|45701.9|45736.9|45696.9|45741.9|45701.9|45736.9|45696.9|1
1649264150000|2022-04-06 16:55:50|45735.3|45695.3|45740.3|45700.3|45740.3|45700.3|45731.9|45691.9|1
1649264160000|2022-04-06 16:56:00|45741.9|45701.9|45741.9|45701.9|45741.9|45701.9|45741.9|45701.9|1
1649264170000|2022-04-06 16:56:10|45725.3|45685.3|45730.3|45690.3|45730.3|45690.3|45721.9|45681.9|1
1649264180000|2022-04-06 16:56:20|45731.9|45691.9|45731.9|45691.9|45735.3|45695.3|45730.3|45690.3|2
1649264190000|2022-04-06 16:56:30|45746.9|45706.9|45736.9|45696.9|45746.9|45706.9|45736.9|45696.9|12
1649264200000|2022-04-06 16:56:40|45731.9|45691.9|45731.9|45691.9|45736.9|45696.9|45726.9|45686.9|4
1649264210000|2022-04-06 16:56:50|45736.9|45696.9|45730.3|45690.3|45740.3|45700.3|45730.3|45690.3|1
1649264220000|2022-04-06 16:57:00|45731.9|45691.9|45735.3|45695.3|45736.9|45696.9|45731.9|45691.9|2
1649264230000|2022-04-06 16:57:10|45731.9|45691.9|45731.9|45691.9|45731.9|45691.9|45726.9|45686.9|1
1649264240000|2022-04-06 16:57:20|45735.3|45695.3|45740.3|45700.3|45740.3|45700.3|45735.3|45695.3|0
1649264250000|2022-04-06 16:57:30|45743.7|45703.7|45740.3|45700.3|45743.7|45703.7|45740.3|45700.3|1
1649264260000|2022-04-06 16:57:40|45736.9|45696.9|45730.3|45690.3|45736.9|45696.9|45730.3|45690.3|6
1649264270000|2022-04-06 16:57:50|45735.3|45695.3|45740.3|45700.3|45740.3|45700.3|45735.3|45695.3|1
1649264280000|2022-04-06 16:58:00|45735.3|45695.3|45725.3|45685.3|45735.3|45695.3|45721.9|45681.9|3
1649264290000|2022-04-06 16:58:10|45721.9|45681.9|45725.3|45685.3|45725.3|45685.3|45721.9|45681.9|0
1649264300000|2022-04-06 16:58:20|45721.9|45681.9|45721.9|45681.9|45721.9|45681.9|45721.9|45681.9|0
1649264310000|2022-04-06 16:58:30|45726.9|45686.9|45726.9|45686.9|45726.9|45686.9|45726.9|45686.9|7
1649264320000|2022-04-06 16:58:40|45721.9|45681.9|45721.9|45681.9|45721.9|45681.9|45721.9|45681.9|3
1649264330000|2022-04-06 16:58:50|45726.9|45686.9|45731.9|45691.9|45731.9|45691.9|45726.9|45686.9|4
1649264340000|2022-04-06 16:59:00|45733.5|45693.5|45725.3|45685.3|45733.5|45693.5|45718.5|45678.5|4
1649264350000|2022-04-06 16:59:10|45721.9|45681.9|45721.9|45681.9|45725.3|45685.3|45721.9|45681.9|1
1649264360000|2022-04-06 16:59:20|45730.3|45690.3|45731.9|45691.9|45731.9|45691.9|45726.9|45686.9|0
1649264370000|2022-04-06 16:59:30|45730.3|45690.3|45731.9|45691.9|45731.9|45691.9|45730.3|45690.3|0
1649264390000|2022-04-06 16:59:50|45730.3|45690.3|45731.9|45691.9|45731.9|45691.9|45730.3|45690.3|7
1649264400000|2022-04-06 17:00:00|45733.5|45693.5|45731.9|45691.9|45736.9|45696.9|45731.9|45691.9|0
1649264410000|2022-04-06 17:00:10|45733.5|45693.5|45731.9|45691.9|45736.9|45696.9|45731.9|45691.9|3
1649264420000|2022-04-06 17:00:20|||||||||1
1649264430000|2022-04-06 17:00:30|45740.3|45700.3|45735.3|45695.3|45740.3|45700.3|45735.3|45695.3|0
1649264440000|2022-04-06 17:00:40|45736.9|45696.9|45715.3|45675.3|45746.9|45706.9|45715.3|45675.3|6
1649264450000|2022-04-06 17:00:50|45700.3|45660.3|45710.3|45670.3|45710.3|45670.3|45700.3|45660.3|2
1649264460000|2022-04-06 17:01:00|45715.3|45675.3|45710.3|45670.3|45715.3|45675.3|45708.7|45668.7|1
1649264470000|2022-04-06 17:01:10|45711.9|45671.9|45718.7|45678.7|45723.7|45683.7|45711.9|45671.9|0
1649264480000|2022-04-06 17:01:20|45713.7|45673.7|45710.3|45670.3|45713.7|45673.7|45710.3|45670.3|0
1649264490000|2022-04-06 17:01:30|45705.3|45665.3|45708.7|45668.7|45708.7|45668.7|45705.3|45665.3|1
1649264500000|2022-04-06 17:01:40|45710.3|45670.3|45708.7|45668.7|45710.3|45670.3|45705.3|45665.3|1
1649264520000|2022-04-06 17:02:00|45698.7|45658.7|45690.3|45650.3|45698.7|45658.7|45690.3|45650.3|1
1649264530000|2022-04-06 17:02:10|45695.3|45655.3|45701.9|45661.9|45708.7|45668.7|45695.3|45655.3|6
1649264540000|2022-04-06 17:02:20|45700.3|45660.3|45700.3|45660.3|45700.3|45660.3|45700.3|45660.3|0
1649264550000|2022-04-06 17:02:30|45710.5|45670.5|45710.3|45670.3|45713.7|45673.7|45705.3|45665.3|10
1649264560000|2022-04-06 17:02:40|45720.3|45680.3|45730.3|45690.3|45730.3|45690.3|45716.9|45676.9|1
1649264570000|2022-04-06 17:02:50|45726.9|45686.9|45741.9|45701.9|45741.9|45701.9|45726.9|45686.9|21
1649264580000|2022-04-06 17:03:00|45740.3|45700.3|45733.5|45693.5|45741.9|45701.9|45731.9|45691.9|3
1649264590000|2022-04-06 17:03:10|45736.9|45696.9|45731.9|45691.9|45736.9|45696.9|45731.9|45691.9|7
1649264600000|2022-04-06 17:03:20|45735.3|45695.3|45735.3|45695.3|45735.3|45695.3|45735.3|45695.3|0
1649264610000|2022-04-06 17:03:30|45731.9|45691.9|45731.9|45691.9|45731.9|45691.9|45730.3|45690.3|0
1649264620000|2022-04-06 17:03:40|45730.3|45690.3|45730.3|45690.3|45730.3|45690.3|45730.3|45690.3|1
1649264630000|2022-04-06 17:03:50|45726.9|45686.9|45711.9|45671.9|45726.9|45686.9|45711.9|45671.9|4
1649264640000|2022-04-06 17:04:00|45710.3|45670.3|45720.3|45680.3|45721.9|45681.9|45710.3|45670.3|6
1649264650000|2022-04-06 17:04:10|45716.9|45676.9|45720.3|45680.3|45723.5|45683.5|45716.9|45676.9|14
1649264660000|2022-04-06 17:04:20|45716.9|45676.9|45711.9|45671.9|45720.3|45680.3|45711.9|45671.9|2
1649264670000|2022-04-06 17:04:30|45715.3|45675.3|45711.9|45671.9|45715.3|45675.3|45711.9|45671.9|1
1649264680000|2022-04-06 17:04:40|45715.3|45675.3|45715.3|45675.3|45715.3|45675.3|45715.3|45675.3|1
1649264690000|2022-04-06 17:04:50|45711.9|45671.9|45731.9|45691.9|45731.9|45691.9|45711.9|45671.9|5
1649264700000|2022-04-06 17:05:00|45736.9|45696.9|45731.9|45691.9|45736.9|45696.9|45731.9|45691.9|31
1649264710000|2022-04-06 17:05:10|45736.9|45696.9|45740.3|45700.3|45740.3|45700.3|45731.9|45691.9|5
1649264720000|2022-04-06 17:05:20|45741.9|45701.9|45735.3|45695.3|45741.9|45701.9|45731.9|45691.9|4
1649264730000|2022-04-06 17:05:30|45731.9|45691.9|45721.9|45681.9|45731.9|45691.9|45721.9|45681.9|12
1649264740000|2022-04-06 17:05:40|45723.5|45683.5|45721.9|45681.9|45726.9|45686.9|45721.9|45681.9|14
1649264750000|2022-04-06 17:05:50|45720.3|45680.3|45720.3|45680.3|45720.3|45680.3|45716.9|45676.9|2
1649264760000|2022-04-06 17:06:00|45725.3|45685.3|45718.6|45678.6|45725.3|45685.3|45715.3|45675.3|2
1649264770000|2022-04-06 17:06:10|45715.2|45675.2|45715.2|45675.2|45715.2|45675.2|45715.2|45675.2|0
1649264780000|2022-04-06 17:06:20|45711.9|45671.9|45710.2|45670.2|45711.9|45671.9|45708.6|45668.6|1
1649264790000|2022-04-06 17:06:30|45711.9|45671.9|45711.9|45671.9|45711.9|45671.9|45711.9|45671.9|1
1649264800000|2022-04-06 17:06:40|||||||||1
1649264810000|2022-04-06 17:06:50|45710.2|45670.2|45711.8|45671.8|45715.2|45675.2|45710.2|45670.2|0
1649264820000|2022-04-06 17:07:00|45710.2|45670.2|45711.8|45671.8|45711.8|45671.8|45710.2|45670.2|1
1649264830000|2022-04-06 17:07:10|45686.8|45646.8|45690.2|45650.2|45690.2|45650.2|45686.8|45646.8|1
1649264840000|2022-04-06 17:07:20|45686.8|45646.8|45675.2|45635.2|45686.8|45646.8|45675.2|45635.2|3
1649264850000|2022-04-06 17:07:30|45678.6|45638.6|45675.2|45635.2|45680.2|45640.2|45675.2|45635.2|6
1649264860000|2022-04-06 17:07:40|45680.2|45640.2|45685.2|45645.2|45685.2|45645.2|45680.2|45640.2|10
1649264880000|2022-04-06 17:08:00|45686.8|45646.8|45681.8|45641.8|45686.8|45646.8|45681.8|45641.8|1
1649264890000|2022-04-06 17:08:10|45686.8|45646.8|45685.2|45645.2|45686.8|45646.8|45685.2|45645.2|10
1649264900000|2022-04-06 17:08:20|45701.8|45661.8|45690.2|45650.2|45701.8|45661.8|45690.2|45650.2|10
1649264910000|2022-04-06 17:08:30|45691.8|45651.8|45690.2|45650.2|45691.8|45651.8|45690.2|45650.2|2
1649264930000|2022-04-06 17:08:50|45685.2|45645.2|45695.2|45655.2|45700.2|45660.2|45685.2|45645.2|1
1649264940000|2022-04-06 17:09:00|45696.8|45656.8|45695.2|45655.2|45701.8|45661.8|45695.2|45655.2|0
1649264950000|2022-04-06 17:09:10|||||||||1
1649264960000|2022-04-06 17:09:20|45691.8|45651.8|45710.2|45670.2|45710.2|45670.2|45691.8|45651.8|3
1649264970000|2022-04-06 17:09:30|45715.2|45675.2|45715.2|45675.2|45715.2|45675.2|45711.8|45671.8|1
1649264980000|2022-04-06 17:09:40|45720.2|45680.2|45720.2|45680.2|45720.2|45680.2|45720.2|45680.2|1
1649264990000|2022-04-06 17:09:50|45721.8|45681.8|45725.2|45685.2|45725.2|45685.2|45721.8|45681.8|0
1649265010000|2022-04-06 17:10:10|45735.2|45695.2|45736.8|45696.8|45741.8|45701.8|45735.2|45695.2|2
1649265020000|2022-04-06 17:10:20|45731.8|45691.8|45720.2|45680.2|45731.8|45691.8|45720.2|45680.2|9
1649265030000|2022-04-06 17:10:30|45715.2|45675.2|45695.2|45655.2|45721.8|45681.8|45695.2|45655.2|10
1649265040000|2022-04-06 17:10:40|45700.2|45660.2|45698.6|45658.6|45705.2|45665.2|45693.6|45653.6|57
1649265050000|2022-04-06 17:10:50|45697|45657|45697|45657|45698.6|45658.6|45693.6|45653.6|33
1649265060000|2022-04-06 17:11:00|45692|45652|45697|45657|45698.6|45658.6|45692|45652|4
1649265070000|2022-04-06 17:11:10|45698.6|45658.6|45698.6|45658.6|45698.6|45658.6|45697|45657|2
1649265080000|2022-04-06 17:11:20|45702|45662|45707|45667|45707|45667|45698.6|45658.6|1
1649265090000|2022-04-06 17:11:30|45708.6|45668.6|45708.6|45668.6|45708.6|45668.6|45708.6|45668.6|2
1649265100000|2022-04-06 17:11:40|45712|45672|45712|45672|45712|45672|45712|45672|0
1649265120000|2022-04-06 17:12:00|45717|45677|45715.4|45675.4|45722|45682|45712|45672|9
1649265180000|2022-04-06 17:13:00|45713.8|45673.8|45722|45682|45722|45682|45707|45667|4
1649265190000|2022-04-06 17:13:10|45720.4|45680.4|45725.4|45685.4|45730.4|45690.4|45720.4|45680.4|10
1649265200000|2022-04-06 17:13:20|45727|45687|45727|45687|45727|45687|45727|45687|2
1649265210000|2022-04-06 17:13:30|45725.4|45685.4|45728.6|45688.6|45730.4|45690.4|45725.4|45685.4|1
1649265220000|2022-04-06 17:13:40|45732|45692|45700.4|45660.4|45732|45692|45700.4|45660.4|28
1649265230000|2022-04-06 17:13:50|45702|45662|45702|45662|45705.4|45665.4|45697|45657|5
1649265240000|2022-04-06 17:14:00|45705.4|45665.4|45720.4|45680.4|45720.4|45680.4|45702|45662|4
1649265250000|2022-04-06 17:14:10|45718.8|45678.8|45720.4|45680.4|45720.4|45680.4|45717|45677|10
1649265260000|2022-04-06 17:14:20|45717|45677|45735.4|45695.4|45737|45697|45717|45677|2
1649265270000|2022-04-06 17:14:30|45732|45692|45732|45692|45732|45692|45732|45692|2
1649265280000|2022-04-06 17:14:40|45730.4|45690.4|45730.4|45690.4|45732|45692|45730.4|45690.4|2
1649265290000|2022-04-06 17:14:50|45732|45692|45735.4|45695.4|45735.4|45695.4|45732|45692|2
1649265300000|2022-04-06 17:15:00|45732|45692|45735.4|45695.4|45735.4|45695.4|45732|45692|0
1649265310000|2022-04-06 17:15:10|45732|45692|45730.4|45690.4|45732|45692|45730.4|45690.4|0
1649265320000|2022-04-06 17:15:20|45725.4|45685.4|45725.4|45685.4|45725.4|45685.4|45725.4|45685.4|2
1649265330000|2022-04-06 17:15:30|45720.4|45680.4|45720.4|45680.4|45720.4|45680.4|45720.4|45680.4|0
1649265340000|2022-04-06 17:15:40|||||||||1
1649265350000|2022-04-06 17:15:50|45705.4|45665.4|45690.4|45650.4|45705.4|45665.4|45690.4|45650.4|24
1649265360000|2022-04-06 17:16:00|45692|45652|45695.4|45655.4|45700.4|45660.4|45692|45652|17
1649265370000|2022-04-06 17:16:10|45693.8|45653.8|45695.4|45655.4|45695.4|45655.4|45687|45647|1
1649265380000|2022-04-06 17:16:20|45700.4|45660.4|45697|45657|45707|45667|45697|45657|5
1649265390000|2022-04-06 17:16:30|45695.4|45655.4|45695.4|45655.4|45697|45657|45695.4|45655.4|2
1649265400000|2022-04-06 17:16:40|45697|45657|45695.4|45655.4|45697|45657|45695.4|45655.4|0
1649265410000|2022-04-06 17:16:50|45697|45657|45700.4|45660.4|45700.4|45660.4|45697|45657|24
1649265420000|2022-04-06 17:17:00|45693.8|45653.8|45688.7|45648.7|45693.8|45653.8|45688.7|45648.7|4
1649265430000|2022-04-06 17:17:10|45687.1|45647.1|45688.7|45648.7|45693.7|45653.7|45683.7|45643.7|4
1649265440000|2022-04-06 17:17:20|45683.7|45643.7|45668.7|45628.7|45683.7|45643.7|45668.7|45628.7|12
1649265450000|2022-04-06 17:17:30|45667.1|45627.1|45677.1|45637.1|45677.1|45637.1|45660.4|45620.4|7
1649265460000|2022-04-06 17:17:40|45673.7|45633.7|45673.7|45633.7|45673.7|45633.7|45672.1|45632.1|0
1649265470000|2022-04-06 17:17:50|45677.1|45637.1|45668.7|45628.7|45677.1|45637.1|45668.7|45628.7|6
1649265480000|2022-04-06 17:18:00|45667.1|45627.1|45663.7|45623.7|45670.3|45630.3|45663.7|45623.7|1
1649265490000|2022-04-06 17:18:10|45667.1|45627.1|45660.3|45620.3|45667.1|45627.1|45660.3|45620.3|1
1649265500000|2022-04-06 17:18:20|45668.7|45628.7|45660.3|45620.3|45668.7|45628.7|45660.3|45620.3|3
1649265510000|2022-04-06 17:18:30|||||||||8
1649265520000|2022-04-06 17:18:40|45663.7|45623.7|45677.1|45637.1|45677.1|45637.1|45663.7|45623.7|5
1649265530000|2022-04-06 17:18:50|45678.7|45638.7|45678.7|45638.7|45682.1|45642.1|45678.7|45638.7|1
1649265540000|2022-04-06 17:19:00|45673.7|45633.7|45670.3|45630.3|45677.1|45637.1|45670.3|45630.3|12
1649265550000|2022-04-06 17:19:10|45668.7|45628.7|45663.7|45623.7|45668.7|45628.7|45660.3|45620.3|2
1649265560000|2022-04-06 17:19:20|45660.3|45620.3|45663.7|45623.7|45663.7|45623.7|45660.3|45620.3|0
1649265570000|2022-04-06 17:19:30|||||||||3
1649265590000|2022-04-06 17:19:50|||||||||5
1649265610000|2022-04-06 17:20:10|45665.3|45625.3|45663.7|45623.7|45667.1|45627.1|45663.7|45623.7|1
1649265620000|2022-04-06 17:20:20|45660.3|45620.3|45663.7|45623.7|45663.7|45623.7|45660.3|45620.3|1
1649265630000|2022-04-06 17:20:30|45650.3|45610.3|45653.7|45613.7|45653.7|45613.7|45650.3|45610.3|3
1649265640000|2022-04-06 17:20:40|45650.3|45610.3|45653.7|45613.7|45653.7|45613.7|45650.3|45610.3|1
1649265650000|2022-04-06 17:20:50|45650.3|45610.3|45653.7|45613.7|45653.7|45613.7|45650.3|45610.3|1
1649265660000|2022-04-06 17:21:00|||||||||1
1649265670000|2022-04-06 17:21:10|45648.7|45608.7|45643.7|45603.7|45648.7|45608.7|45640.3|45600.3|3
1649265680000|2022-04-06 17:21:20|||||||||1
1649265720000|2022-04-06 17:22:00|45647.1|45607.1|45660.3|45620.3|45660.3|45620.3|45647.1|45607.1|3
1649265730000|2022-04-06 17:22:10|45658.7|45618.7|45657.1|45617.1|45658.7|45618.7|45657.1|45617.1|1
1649265740000|2022-04-06 17:22:20|45653.7|45613.7|45653.7|45613.7|45657.1|45617.1|45653.7|45613.7|1
1649265750000|2022-04-06 17:22:30|||||||||1
1649265760000|2022-04-06 17:22:40|45658.7|45618.7|45660.3|45620.3|45660.3|45620.3|45658.7|45618.7|4
1649265770000|2022-04-06 17:22:50|45658.7|45618.7|45655.3|45615.3|45658.7|45618.7|45653.7|45613.7|3
1649265780000|2022-04-06 17:23:00|45660.3|45620.3|45660.3|45620.3|45660.3|45620.3|45660.3|45620.3|2
1649265790000|2022-04-06 17:23:10|45658.7|45618.7|45658.7|45618.7|45658.7|45618.7|45658.7|45618.7|2
1649265800000|2022-04-06 17:23:20|||||||||4
1649265810000|2022-04-06 17:23:30|45660.3|45620.3|45660.3|45620.3|45660.3|45620.3|45660.3|45620.3|3
1649265820000|2022-04-06 17:23:40|45665.3|45625.3|45693.7|45653.7|45693.7|45653.7|45665.3|45625.3|10
1649265830000|2022-04-06 17:23:50|||||||||1
1649265840000|2022-04-06 17:24:00|45698.7|45658.7|45693.7|45653.7|45698.7|45658.7|45693.7|45653.7|2
1649265850000|2022-04-06 17:24:10|45683.7|45643.7|45683.7|45643.7|45683.7|45643.7|45683.7|45643.7|6
1649265860000|2022-04-06 17:24:20|45687.1|45647.1|45695.3|45655.3|45695.3|45655.3|45683.7|45643.7|7
1649265870000|2022-04-06 17:24:30|45693.7|45653.7|45716.9|45676.9|45721.9|45681.9|45693.7|45653.7|13
1649265880000|2022-04-06 17:24:40|45720.3|45680.3|45725.3|45685.3|45732.1|45692.1|45715.3|45675.3|31
1649265890000|2022-04-06 17:24:50|45726.9|45686.9|45711.9|45671.9|45726.9|45686.9|45711.9|45671.9|2
1649265900000|2022-04-06 17:25:00|45710.3|45670.3|45710.3|45670.3|45710.3|45670.3|45708.7|45668.7|2
1649265910000|2022-04-06 17:25:10|45713.7|45673.7|45720.3|45680.3|45725.3|45685.3|45710.3|45670.3|4
1649265920000|2022-04-06 17:25:20|45721.9|45681.9|45713.7|45673.7|45725.3|45685.3|45710.3|45670.3|13
1649265930000|2022-04-06 17:25:30|45725.3|45685.3|45718.7|45678.7|45725.3|45685.3|45718.7|45678.7|11
1649265940000|2022-04-06 17:25:40|45715.3|45675.3|45715.3|45675.3|45715.3|45675.3|45715.3|45675.3|0
1649265950000|2022-04-06 17:25:50|45718.7|45678.7|45730.3|45690.3|45733.7|45693.7|45718.7|45678.7|2
1649265960000|2022-04-06 17:26:00|45725.3|45685.3|45725.3|45685.3|45726.9|45686.9|45721.9|45681.9|0
1649265970000|2022-04-06 17:26:10|45726.9|45686.9|45726.9|45686.9|45726.9|45686.9|45725.3|45685.3|0
1649265980000|2022-04-06 17:26:20|45725.3|45685.3|45721.9|45681.9|45725.3|45685.3|45721.9|45681.9|0
1649265990000|2022-04-06 17:26:30|45715.3|45675.3|45725.3|45685.3|45725.3|45685.3|45715.3|45675.3|1
1649266000000|2022-04-06 17:26:40|45721.9|45681.9|45721.9|45681.9|45721.9|45681.9|45721.9|45681.9|0
1649266010000|2022-04-06 17:26:50|45725.3|45685.3|45725.3|45685.3|45725.3|45685.3|45725.3|45685.3|0
1649266020000|2022-04-06 17:27:00|45721.9|45681.9|45721.9|45681.9|45721.9|45681.9|45721.9|45681.9|0
1649266030000|2022-04-06 17:27:10|45725.3|45685.3|45745.3|45705.3|45746.9|45706.9|45721.9|45681.9|6
1649266040000|2022-04-06 17:27:20|45733.5|45693.5|45710.3|45670.3|45733.5|45693.5|45706.9|45666.9|5
1649266050000|2022-04-06 17:27:30|45713.5|45673.5|45716.9|45676.9|45716.9|45676.9|45713.5|45673.5|1
1649266060000|2022-04-06 17:27:40|45720.3|45680.3|45716.9|45676.9|45720.3|45680.3|45716.9|45676.9|0
1649266070000|2022-04-06 17:27:50|45713.5|45673.5|45716.9|45676.9|45716.9|45676.9|45711.9|45671.9|1
1649266080000|2022-04-06 17:28:00|45721.9|45681.9|45721.9|45681.9|45721.9|45681.9|45718.5|45678.5|1
1649266090000|2022-04-06 17:28:10|45716.9|45676.9|45721.9|45681.9|45721.9|45681.9|45716.9|45676.9|0
1649266110000|2022-04-06 17:28:30|45723.5|45683.5|45706.9|45666.9|45723.5|45683.5|45705.3|45665.3|2
1649266120000|2022-04-06 17:28:40|45708.5|45668.5|45720.3|45680.3|45720.3|45680.3|45706.9|45666.9|8
1649266130000|2022-04-06 17:28:50|45716.9|45676.9|45706.9|45666.9|45716.9|45676.9|45703.5|45663.5|1
1649266150000|2022-04-06 17:29:10|45705.3|45665.3|45691.9|45651.9|45706.9|45666.9|45671.9|45631.9|5
1649266160000|2022-04-06 17:29:20|45690.3|45650.3|45690.3|45650.3|45695.3|45655.3|45690.3|45650.3|12
1649266170000|2022-04-06 17:29:30|||||||||1
1649266180000|2022-04-06 17:29:40|45688.7|45648.7|45685.3|45645.3|45688.7|45648.7|45685.3|45645.3|3
1649266190000|2022-04-06 17:29:50|45690.3|45650.3|45690.3|45650.3|45690.3|45650.3|45690.3|45650.3|10
1649266200000|2022-04-06 17:30:00|45688.7|45648.7|45690.3|45650.3|45690.3|45650.3|45688.7|45648.7|0
1649266210000|2022-04-06 17:30:10|45688.7|45648.7|45683.7|45643.7|45688.7|45648.7|45678.7|45638.7|2
1649266220000|2022-04-06 17:30:20|45687|45647|45683.7|45643.7|45687|45647|45683.7|45643.7|9
1649266230000|2022-04-06 17:30:30|45677|45637|45668.7|45628.7|45677|45637|45668.7|45628.7|8
1649266240000|2022-04-06 17:30:40|45665.3|45625.3|45663.6|45623.6|45668.6|45628.6|45663.6|45623.6|2
1649266250000|2022-04-06 17:30:50|45665.3|45625.3|45672|45632|45673.6|45633.6|45665.3|45625.3|2
1649266260000|2022-04-06 17:31:00|45668.6|45628.6|45673.6|45633.6|45673.6|45633.6|45668.6|45628.6|1
1649266270000|2022-04-06 17:31:10|45668.6|45628.6|45668.6|45628.6|45668.6|45628.6|45665.2|45625.2|1
1649266280000|2022-04-06 17:31:20|45667|45627|45662|45622|45668.6|45628.6|45662|45622|0
1649266290000|2022-04-06 17:31:30|45663.6|45623.6|45663.6|45623.6|45663.6|45623.6|45658.6|45618.6|7
1649266300000|2022-04-06 17:31:40|45662|45622|45658.6|45618.6|45662|45622|45657|45617|1
1649266310000|2022-04-06 17:31:50|45662|45622|45670.2|45630.2|45670.2|45630.2|45658.6|45618.6|67
1649266320000|2022-04-06 17:32:00|45665.2|45625.2|45660.2|45620.2|45666.8|45626.8|45656.8|45616.8|8
1649266330000|2022-04-06 17:32:10|45666.8|45626.8|45685.1|45645.1|45686.7|45646.7|45666.8|45626.8|55
1649266340000|2022-04-06 17:32:20|45683.4|45643.4|45681.7|45641.7|45683.4|45643.4|45680.1|45640.1|1
1649266350000|2022-04-06 17:32:30|45685.1|45645.1|45695|45655|45696.7|45656.7|45681.7|45641.7|5
1649266360000|2022-04-06 17:32:40|45690|45650|45691.7|45651.7|45695|45655|45686.7|45646.7|3
1649266370000|2022-04-06 17:32:50|45690|45650|45691.7|45651.7|45695|45655|45686.7|45646.7|1
1649266380000|2022-04-06 17:33:00|45690|45650|45691.6|45651.6|45696.6|45656.6|45686.6|45646.6|1
1649266390000|2022-04-06 17:33:10|45690|45650|45691.6|45651.6|45691.6|45651.6|45690|45650|0
1649266400000|2022-04-06 17:33:20|45695|45655|45690|45650|45696.6|45656.6|45690|45650|6
1649266410000|2022-04-06 17:33:30|45693.4|45653.4|45690|45650|45693.4|45653.4|45690|45650|1
1649266420000|2022-04-06 17:33:40|45691.6|45651.6|45691.6|45651.6|45691.6|45651.6|45691.6|45651.6|1
1649266430000|2022-04-06 17:33:50|45695|45655|45691.6|45651.6|45695|45655|45691.6|45651.6|0
1649266440000|2022-04-06 17:34:00|45690|45650|45690|45650|45693.4|45653.4|45690|45650|0
1649266450000|2022-04-06 17:34:10|||||||||1
1649266470000|2022-04-06 17:34:30|45686.6|45646.6|45695|45655|45695|45655|45676.6|45636.6|14
1649266480000|2022-04-06 17:34:40|45686.6|45646.6|45676.6|45636.6|45690|45650|45676.6|45636.6|3
1649266490000|2022-04-06 17:34:50|45673.2|45633.2|45673.2|45633.2|45676.6|45636.6|45673.2|45633.2|87
1649266500000|2022-04-06 17:35:00|45678.2|45638.2|45678.2|45638.2|45678.2|45638.2|45673.2|45633.2|17
1649266510000|2022-04-06 17:35:10|45679.8|45639.8|45683.2|45643.2|45688.2|45648.2|45679.8|45639.8|1
1649266520000|2022-04-06 17:35:20|45693.2|45653.2|45684.8|45644.8|45693.2|45653.2|45684.8|45644.8|3
1649266530000|2022-04-06 17:35:30|45688.2|45648.2|45684.8|45644.8|45688.2|45648.2|45683.2|45643.2|2
1649266540000|2022-04-06 17:35:40|45683.2|45643.2|45683.2|45643.2|45683.2|45643.2|45683.2|45643.2|0
1649266550000|2022-04-06 17:35:50|45679.8|45639.8|45683.2|45643.2|45683.2|45643.2|45679.8|45639.8|0
1649266560000|2022-04-06 17:36:00|45688.2|45648.2|45683.2|45643.2|45688.2|45648.2|45679.8|45639.8|5
1649266570000|2022-04-06 17:36:10|45679.8|45639.8|45684.8|45644.8|45684.8|45644.8|45679.8|45639.8|4
1649266580000|2022-04-06 17:36:20|45683.2|45643.2|45684.8|45644.8|45684.8|45644.8|45683.2|45643.2|0
1649266610000|2022-04-06 17:36:50|45693.2|45653.2|45681.4|45641.4|45693.2|45653.2|45681.4|45641.4|27
1649266620000|2022-04-06 17:37:00|45678|45638|45678|45638|45681.4|45641.4|45678|45638|1
1649266630000|2022-04-06 17:37:10|45681.4|45641.4|45689.6|45649.6|45693|45653|45678|45638|50
1649266640000|2022-04-06 17:37:20|45693|45653|45702.8|45662.8|45706.2|45666.2|45693|45653|72
1649266650000|2022-04-06 17:37:30|45706.2|45666.2|45712.6|45672.6|45712.6|45672.6|45706.2|45666.2|53
1649266660000|2022-04-06 17:37:40|45711|45671|45711|45671|45711|45671|45711|45671|2
1649266670000|2022-04-06 17:37:50|45709.4|45669.4|45711|45671|45711|45671|45709.4|45669.4|12
1649266680000|2022-04-06 17:38:00|45709.4|45669.4|45709.4|45669.4|45709.4|45669.4|45709.4|45669.4|3
1649266690000|2022-04-06 17:38:10|45706|45666|45697.6|45657.6|45706|45666|45697.6|45657.6|2
1649266700000|2022-04-06 17:38:20|45709.4|45669.4|45711|45671|45711|45671|45709.4|45669.4|5
1649266710000|2022-04-06 17:38:30|45709.4|45669.4|45711|45671|45711|45671|45709.4|45669.4|3
1649266720000|2022-04-06 17:38:40|45731|45691|45731|45691|45731|45691|45731|45691|4
1649266730000|2022-04-06 17:38:50|45729.4|45689.4|45731|45691|45731|45691|45726|45686|0
1649266740000|2022-04-06 17:39:00|45727.6|45687.6|45719.4|45679.4|45727.6|45687.6|45719.4|45679.4|3
1649266750000|2022-04-06 17:39:10|45716|45676|45716|45676|45716|45676|45716|45676|0
1649266760000|2022-04-06 17:39:20|45727.6|45687.6|45727.6|45687.6|45727.6|45687.6|45727.6|45687.6|18
1649266770000|2022-04-06 17:39:30|45726|45686|45726|45686|45726|45686|45726|45686|0
1649266780000|2022-04-06 17:39:40|45721|45681|45711|45671|45721|45681|45711|45671|6
1649266800000|2022-04-06 17:40:00|45709.4|45669.4|45711|45671|45711|45671|45709.4|45669.4|3
1649266820000|2022-04-06 17:40:20|45712.6|45672.6|45716|45676|45716|45676|45712.6|45672.6|0
1649266830000|2022-04-06 17:40:30|45711|45671|45711|45671|45711|45671|45711|45671|2
1649266840000|2022-04-06 17:40:40|45709.4|45669.4|45709.4|45669.4|45709.4|45669.4|45709.4|45669.4|0
1649266850000|2022-04-06 17:40:50|45711|45671|45711|45671|45711|45671|45709.4|45669.4|4
1649266860000|2022-04-06 17:41:00|45709.4|45669.4|45709.4|45669.4|45709.4|45669.4|45706|45666|0
1649266870000|2022-04-06 17:41:10|45716|45676|45712.6|45672.6|45726|45686|45712.6|45672.6|5
1649266880000|2022-04-06 17:41:20|45716|45676|45707.8|45667.8|45716|45676|45697.8|45657.8|46
1649266890000|2022-04-06 17:41:30|45709.4|45669.4|45712.8|45672.8|45712.8|45672.8|45709.4|45669.4|0
1649266900000|2022-04-06 17:41:40|45709.4|45669.4|45712.8|45672.8|45712.8|45672.8|45709.4|45669.4|1
1649266920000|2022-04-06 17:42:00|45717.8|45677.8|45729.4|45689.4|45729.4|45689.4|45714.4|45674.4|6
1649266930000|2022-04-06 17:42:10|45726.2|45686.2|45722.8|45682.8|45726.2|45686.2|45722.8|45682.8|3
1649266940000|2022-04-06 17:42:20|45717.8|45677.8|45717.8|45677.8|45717.8|45677.8|45717.8|45677.8|1
1649266950000|2022-04-06 17:42:30|||||||||2
1649266970000|2022-04-06 17:42:50|45726.2|45686.2|45726.2|45686.2|45726.2|45686.2|45726.2|45686.2|1
1649266980000|2022-04-06 17:43:00|45722.8|45682.8|45722.8|45682.8|45722.8|45682.8|45719.4|45679.4|12
1649266990000|2022-04-06 17:43:10|||||||||1
1649267000000|2022-04-06 17:43:20|45721.2|45681.2|45717.8|45677.8|45721.2|45681.2|45717.8|45677.8|2
1649267010000|2022-04-06 17:43:30|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|45716.2|45676.2|0
1649267020000|2022-04-06 17:43:40|45719.4|45679.4|45719.4|45679.4|45722.8|45682.8|45717.8|45677.8|6
1649267030000|2022-04-06 17:43:50|45722.8|45682.8|45739.4|45699.4|45739.4|45699.4|45719.4|45679.4|13
1649267040000|2022-04-06 17:44:00|45742.8|45702.8|45752.8|45712.8|45754.4|45714.4|45742.8|45702.8|12
1649267050000|2022-04-06 17:44:10|45754.4|45714.4|45757.8|45717.8|45764.4|45724.4|45754.4|45714.4|1
1649267060000|2022-04-06 17:44:20|45754.4|45714.4|45739.4|45699.4|45754.4|45714.4|45739.4|45699.4|1
1649267070000|2022-04-06 17:44:30|45734.4|45694.4|45737.8|45697.8|45739.4|45699.4|45732.8|45692.8|2
1649267080000|2022-04-06 17:44:40|45731|45691|45734.4|45694.4|45734.4|45694.4|45731|45691|1
1649267090000|2022-04-06 17:44:50|45731|45691|45732.8|45692.8|45739.4|45699.4|45731|45691|3
1649267100000|2022-04-06 17:45:00|45729.4|45689.4|45727.8|45687.8|45732.8|45692.8|45727.8|45687.8|4
1649267110000|2022-04-06 17:45:10|45729.4|45689.4|45722.8|45682.8|45729.4|45689.4|45722.8|45682.8|2
1649267120000|2022-04-06 17:45:20|45729.4|45689.4|45727.8|45687.8|45732.8|45692.8|45726.2|45686.2|44
1649267130000|2022-04-06 17:45:30|45729.4|45689.4|45732.8|45692.8|45732.8|45692.8|45726.2|45686.2|9
1649267140000|2022-04-06 17:45:40|45729.4|45689.4|45732.8|45692.8|45732.8|45692.8|45727.8|45687.8|0
1649267150000|2022-04-06 17:45:50|45729.4|45689.4|45754.4|45714.4|45759.4|45719.4|45729.4|45689.4|25
1649267160000|2022-04-06 17:46:00|45764.4|45724.4|45764.4|45724.4|45769.4|45729.4|45764.4|45724.4|11
1649267170000|2022-04-06 17:46:10|45761|45721|45764.4|45724.4|45764.4|45724.4|45761|45721|0
1649267180000|2022-04-06 17:46:20|||||||||1
1649267190000|2022-04-06 17:46:30|||||||||2
1649267200000|2022-04-06 17:46:40|45769.4|45729.4|45762.8|45722.8|45772.8|45732.8|45762.8|45722.8|1
1649267210000|2022-04-06 17:46:50|45764.4|45724.4|45764.4|45724.4|45767.8|45727.8|45764.4|45724.4|2
1649267220000|2022-04-06 17:47:00|||||||||3
1649267230000|2022-04-06 17:47:10|45767.8|45727.8|45772.8|45732.8|45772.8|45732.8|45767.8|45727.8|1
1649267240000|2022-04-06 17:47:20|45781.2|45741.2|45772.8|45732.8|45781.2|45741.2|45772.8|45732.8|14
1649267250000|2022-04-06 17:47:30|45777.8|45737.8|45772.8|45732.8|45777.8|45737.8|45772.8|45732.8|11
1649267260000|2022-04-06 17:47:40|45776.2|45736.2|45774.4|45734.4|45779.4|45739.4|45774.4|45734.4|24
1649267270000|2022-04-06 17:47:50|45772.8|45732.8|45771|45731|45772.8|45732.8|45771|45731|1
1649267280000|2022-04-06 17:48:00|45774.4|45734.4|45782.8|45742.8|45782.8|45742.8|45774.4|45734.4|5
1649267290000|2022-04-06 17:48:10|45779.4|45739.4|45769.4|45729.4|45779.4|45739.4|45764.4|45724.4|4
1649267300000|2022-04-06 17:48:20|45774.4|45734.4|45777.7|45737.7|45777.7|45737.7|45774.4|45734.4|2
1649267310000|2022-04-06 17:48:30|45769.4|45729.4|45764.4|45724.4|45769.4|45729.4|45764.4|45724.4|0
1649267320000|2022-04-06 17:48:40|45764.3|45724.3|45764.3|45724.3|45764.3|45724.3|45762.7|45722.7|1
1649267330000|2022-04-06 17:48:50|||||||||1
1649267340000|2022-04-06 17:49:00|45769.3|45729.3|45764.3|45724.3|45769.3|45729.3|45764.3|45724.3|1
1649267360000|2022-04-06 17:49:20|45772.5|45732.5|45759.3|45719.3|45772.5|45732.5|45759.3|45719.3|13
1649267370000|2022-04-06 17:49:30|45754.3|45714.3|45749.3|45709.3|45754.3|45714.3|45749.3|45709.3|2
1649267380000|2022-04-06 17:49:40|45745.9|45705.9|45745.9|45705.9|45745.9|45705.9|45745.9|45705.9|11
1649267390000|2022-04-06 17:49:50|45744.3|45704.3|45734.3|45694.3|45744.3|45704.3|45734.3|45694.3|3
1649267400000|2022-04-06 17:50:00|45737.7|45697.7|45739.3|45699.3|45739.3|45699.3|45737.7|45697.7|0
1649267410000|2022-04-06 17:50:10|45742.7|45702.7|45749.3|45709.3|45752.7|45712.7|45732.7|45692.7|14
1649267420000|2022-04-06 17:50:20|45744.3|45704.3|45744.3|45704.3|45744.3|45704.3|45744.3|45704.3|1
1649267430000|2022-04-06 17:50:30|45732.7|45692.7|45734.3|45694.3|45739.3|45699.3|45729.3|45689.3|12
1649267440000|2022-04-06 17:50:40|45735.9|45695.9|45734.3|45694.3|45735.9|45695.9|45734.3|45694.3|5
1649267450000|2022-04-06 17:50:50|45735.9|45695.9|45734.3|45694.3|45739.3|45699.3|45732.7|45692.7|9
1649267460000|2022-04-06 17:51:00|45737.7|45697.7|45746.1|45706.1|45746.1|45706.1|45734.3|45694.3|9
1649267470000|2022-04-06 17:51:10|45742.7|45702.7|45744.3|45704.3|45744.3|45704.3|45742.7|45702.7|3
1649267480000|2022-04-06 17:51:20|45749.3|45709.3|45759.3|45719.3|45759.3|45719.3|45749.3|45709.3|5
1649267490000|2022-04-06 17:51:30|45766.1|45726.1|45759.3|45719.3|45766.1|45726.1|45752.7|45712.7|20
1649267500000|2022-04-06 17:51:40|||||||||12
1649267510000|2022-04-06 17:51:50|45757.7|45717.7|45760.9|45720.9|45760.9|45720.9|45754.3|45714.3|7
1649267520000|2022-04-06 17:52:00|45764.3|45724.3|45754.3|45714.3|45764.3|45724.3|45754.3|45714.3|0
1649267540000|2022-04-06 17:52:20|45760.9|45720.9|45770.9|45730.9|45770.9|45730.9|45760.9|45720.9|6
1649267550000|2022-04-06 17:52:30|45767.5|45727.5|45767.5|45727.5|45770.9|45730.9|45764.1|45724.1|10
1649267560000|2022-04-06 17:52:40|45770.9|45730.9|45770.9|45730.9|45770.9|45730.9|45767.5|45727.5|10
1649267570000|2022-04-06 17:52:50|45767.5|45727.5|45767.5|45727.5|45775.9|45735.9|45767.5|45727.5|21
1649267580000|2022-04-06 17:53:00|45760.9|45720.9|45765.9|45725.9|45765.9|45725.9|45760.9|45720.9|2
1649267590000|2022-04-06 17:53:10|45760.9|45720.9|45757.7|45717.7|45760.9|45720.9|45757.7|45717.7|9
1649267600000|2022-04-06 17:53:20|45750.9|45710.9|45744.3|45704.3|45750.9|45710.9|45744.3|45704.3|9
1649267610000|2022-04-06 17:53:30|45740.9|45700.9|45744.3|45704.3|45744.3|45704.3|45740.9|45700.9|0
1649267620000|2022-04-06 17:53:40|45737.7|45697.7|45734.3|45694.3|45742.7|45702.7|45734.3|45694.3|10
1649267630000|2022-04-06 17:53:50|45737.7|45697.7|45724.3|45684.3|45739.3|45699.3|45722.5|45682.5|1
1649267640000|2022-04-06 17:54:00|45732.7|45692.7|45729.3|45689.3|45732.7|45692.7|45727.7|45687.7|4
1649267650000|2022-04-06 17:54:10|45732.7|45692.7|45724.3|45684.3|45732.7|45692.7|45719.3|45679.3|3
1649267660000|2022-04-06 17:54:20|45722.7|45682.7|45714.3|45674.3|45722.7|45682.7|45714.3|45674.3|1
1649267670000|2022-04-06 17:54:30|45716.1|45676.1|45681.1|45641.1|45717.7|45677.7|45677.7|45637.7|36
1649267680000|2022-04-06 17:54:40|45682.7|45642.7|45681.1|45641.1|45682.7|45642.7|45681.1|45641.1|3
1649267690000|2022-04-06 17:54:50|45682.7|45642.7|45681.1|45641.1|45691.1|45651.1|45681.1|45641.1|1
1649267700000|2022-04-06 17:55:00|45677.7|45637.7|45687.7|45647.7|45687.7|45647.7|45677.7|45637.7|10
1649267710000|2022-04-06 17:55:10|45689.3|45649.3|45687.7|45647.7|45694.3|45654.3|45687.7|45647.7|3
1649267720000|2022-04-06 17:55:20|45681.1|45641.1|45662.7|45622.7|45682.7|45642.7|45657.7|45617.7|15
1649267730000|2022-04-06 17:55:30|45664.3|45624.3|45654.3|45614.3|45664.3|45624.3|45654.3|45614.3|2
1649267740000|2022-04-06 17:55:40|45652.7|45612.7|45647.7|45607.7|45654.3|45614.3|45647.7|45607.7|16
1649267750000|2022-04-06 17:55:50|45652.7|45612.7|45642.7|45602.7|45652.7|45612.7|45639.3|45599.3|0
1649267760000|2022-04-06 17:56:00|45646.1|45606.1|45667.7|45627.7|45667.7|45627.7|45646.1|45606.1|8
1649267770000|2022-04-06 17:56:10|45664.3|45624.3|45659.3|45619.3|45669.3|45629.3|45659.3|45619.3|5
1649267780000|2022-04-06 17:56:20|45664.3|45624.3|45659.3|45619.3|45664.3|45624.3|45659.3|45619.3|1
1649267790000|2022-04-06 17:56:30|45660.9|45620.9|45664.3|45624.3|45664.3|45624.3|45659.3|45619.3|4
1649267800000|2022-04-06 17:56:40|45662.7|45622.7|45664.3|45624.3|45664.3|45624.3|45659.3|45619.3|0
1649267810000|2022-04-06 17:56:50|45662.7|45622.7|45659.3|45619.3|45662.7|45622.7|45659.3|45619.3|3
1649267820000|2022-04-06 17:57:00|45664.3|45624.3|45674.3|45634.3|45677.7|45637.7|45664.3|45624.3|5
1649267830000|2022-04-06 17:57:10|45659.3|45619.3|45659.3|45619.3|45660.9|45620.9|45659.3|45619.3|10
1649267840000|2022-04-06 17:57:20|45649.3|45609.3|45644.3|45604.3|45650.9|45610.9|45640.9|45600.9|4
1649267850000|2022-04-06 17:57:30|45640.9|45600.9|45644.3|45604.3|45649.3|45609.3|45640.9|45600.9|23
1649267860000|2022-04-06 17:57:40|45640.9|45600.9|45639.3|45599.3|45640.9|45600.9|45630.9|45590.9|10
1649267870000|2022-04-06 17:57:50|45646.1|45606.1|45644.3|45604.3|45646.1|45606.1|45639.3|45599.3|1
1649267880000|2022-04-06 17:58:00|45649.3|45609.3|45639.3|45599.3|45649.3|45609.3|45634.3|45594.3|7
1649267890000|2022-04-06 17:58:10|45627.7|45587.7|45634.3|45594.3|45637.7|45597.7|45624.3|45584.3|16
1649267900000|2022-04-06 17:58:20|45641.1|45601.1|45634.3|45594.3|45641.1|45601.1|45634.3|45594.3|0
1649267910000|2022-04-06 17:58:30|45632.7|45592.7|45634.3|45594.3|45639.3|45599.3|45632.7|45592.7|2
1649267920000|2022-04-06 17:58:40|45642.7|45602.7|45637.7|45597.7|45642.7|45602.7|45637.7|45597.7|5
1649267930000|2022-04-06 17:58:50|45634.3|45594.3|45634.3|45594.3|45644.3|45604.3|45629.3|45589.3|4
1649267940000|2022-04-06 17:59:00|45635.9|45595.9|45639.3|45599.3|45642.7|45602.7|45635.9|45595.9|0
1649267950000|2022-04-06 17:59:10|45644.3|45604.3|45649.3|45609.3|45649.3|45609.3|45644.3|45604.3|3
1649267960000|2022-04-06 17:59:20|45647.7|45607.7|45644.3|45604.3|45647.7|45607.7|45642.7|45602.7|7
1649267970000|2022-04-06 17:59:30|45639.3|45599.3|45637.7|45597.7|45639.3|45599.3|45637.7|45597.7|1
1649267990000|2022-04-06 17:59:50|45639.3|45599.3|45639.3|45599.3|45639.3|45599.3|45634.3|45594.3|1
1649268010000|2022-04-06 18:00:10|45634.3|45594.3|45634.3|45594.3|45634.3|45594.3|45629.3|45589.3|5
1649268020000|2022-04-06 18:00:20|45632.7|45592.7|45634.3|45594.3|45634.3|45594.3|45629.3|45589.3|0
1649268030000|2022-04-06 18:00:30|45639.3|45599.3|45604.3|45564.3|45639.3|45599.3|45602.7|45562.7|14
1649268040000|2022-04-06 18:00:40|45607.7|45567.7|45612.7|45572.7|45612.7|45572.7|45604.3|45564.3|0
1649268050000|2022-04-06 18:00:50|45612.6|45572.6|45622.6|45582.6|45622.6|45582.6|45612.6|45572.6|4
1649268060000|2022-04-06 18:01:00|45627.6|45587.6|45624.2|45584.2|45634.2|45594.2|45622.6|45582.6|26
1649268070000|2022-04-06 18:01:10|||||||||2
1649268080000|2022-04-06 18:01:20|45627.6|45587.6|45634.2|45594.2|45639.2|45599.2|45624.2|45584.2|3
1649268090000|2022-04-06 18:01:30|45626|45586|45624.2|45584.2|45632.6|45592.6|45622.6|45582.6|19
1649268100000|2022-04-06 18:01:40|45622.6|45582.6|45624.2|45584.2|45629.2|45589.2|45622.6|45582.6|2
1649268110000|2022-04-06 18:01:50|45619.2|45579.2|45629.2|45589.2|45629.2|45589.2|45619.2|45579.2|1
1649268120000|2022-04-06 18:02:00|45627.6|45587.6|45612.6|45572.6|45634.2|45594.2|45612.6|45572.6|9
1649268130000|2022-04-06 18:02:10|45617.6|45577.6|45606|45566|45617.6|45577.6|45606|45566|4
1649268140000|2022-04-06 18:02:20|45599.2|45559.2|45611|45571|45611|45571|45599.2|45559.2|4
1649268150000|2022-04-06 18:02:30|45614.2|45574.2|45606|45566|45614.2|45574.2|45606|45566|3
1649268160000|2022-04-06 18:02:40|45602.6|45562.6|45592.6|45552.6|45602.6|45562.6|45592.6|45552.6|12
1649268170000|2022-04-06 18:02:50|45594.2|45554.2|45597.6|45557.6|45597.6|45557.6|45594.2|45554.2|0
1649268180000|2022-04-06 18:03:00|45599.2|45559.2|45614.2|45574.2|45624.2|45584.2|45599.2|45559.2|6
1649268190000|2022-04-06 18:03:10|45607.6|45567.6|45604.2|45564.2|45614.2|45574.2|45604.2|45564.2|6
1649268200000|2022-04-06 18:03:20|45599.2|45559.2|45594.2|45554.2|45604.2|45564.2|45594.2|45554.2|2
1649268210000|2022-04-06 18:03:30|45590.8|45550.8|45594.2|45554.2|45597.6|45557.6|45590.8|45550.8|2
1649268220000|2022-04-06 18:03:40|45592.6|45552.6|45584.2|45544.2|45592.6|45552.6|45582.6|45542.6|1
1649268230000|2022-04-06 18:03:50|45582.6|45542.6|45584.2|45544.2|45591|45551|45582.6|45542.6|1
1649268240000|2022-04-06 18:04:00|45589.2|45549.2|45594.2|45554.2|45599.2|45559.2|45589.2|45549.2|13
1649268250000|2022-04-06 18:04:10|45590.8|45550.8|45589.2|45549.2|45592.6|45552.6|45589.2|45549.2|4
1649268260000|2022-04-06 18:04:20|45590.8|45550.8|45599.2|45559.2|45599.2|45559.2|45590.8|45550.8|0
1649268270000|2022-04-06 18:04:30|45602.6|45562.6|45602.6|45562.6|45602.6|45562.6|45602.6|45562.6|0
1649268280000|2022-04-06 18:04:40|45597.6|45557.6|45594.2|45554.2|45597.6|45557.6|45592.6|45552.6|6
1649268290000|2022-04-06 18:04:50|45599.2|45559.2|45594.2|45554.2|45599.2|45559.2|45594.2|45554.2|4
1649268300000|2022-04-06 18:05:00|45597.6|45557.6|45599.2|45559.2|45599.2|45559.2|45594.2|45554.2|6
1649268310000|2022-04-06 18:05:10|45594.2|45554.2|45599.2|45559.2|45599.2|45559.2|45594.2|45554.2|6
1649268320000|2022-04-06 18:05:20|45594.2|45554.2|45582.4|45542.4|45594.2|45554.2|45582.4|45542.4|6
1649268330000|2022-04-06 18:05:30|45589.2|45549.2|45579.2|45539.2|45589.2|45549.2|45579.2|45539.2|27
1649268340000|2022-04-06 18:05:40|45584.2|45544.2|45584.2|45544.2|45584.2|45544.2|45582.6|45542.6|4
1649268350000|2022-04-06 18:05:50|45582.6|45542.6|45584.2|45544.2|45584.2|45544.2|45579.2|45539.2|13
1649268360000|2022-04-06 18:06:00|45589.2|45549.2|45584.2|45544.2|45589.2|45549.2|45582.6|45542.6|14
1649268370000|2022-04-06 18:06:10|45585.8|45545.8|45579.2|45539.2|45585.8|45545.8|45572.4|45532.4|4
1649268380000|2022-04-06 18:06:20|45589.2|45549.2|45564.2|45524.2|45589.2|45549.2|45562.6|45522.6|7
1649268390000|2022-04-06 18:06:30|45560.8|45520.8|45559.2|45519.2|45560.8|45520.8|45559.2|45519.2|2
1649268400000|2022-04-06 18:06:40|45562.6|45522.6|45562.6|45522.6|45564.2|45524.2|45559.2|45519.2|5
1649268410000|2022-04-06 18:06:50|45559.2|45519.2|45549.2|45509.2|45559.2|45519.2|45549.2|45509.2|33
1649268420000|2022-04-06 18:07:00|45554.2|45514.2|45554.2|45514.2|45559.2|45519.2|45554.2|45514.2|32
1649268430000|2022-04-06 18:07:10|45555.8|45515.8|45559.2|45519.2|45559.2|45519.2|45555.8|45515.8|25
1649268440000|2022-04-06 18:07:20|45555.8|45515.8|45566.2|45526.2|45574.4|45534.4|45549.2|45509.2|77
1649268450000|2022-04-06 18:07:30|45562.8|45522.8|45576|45536|45576|45536|45562.8|45522.8|8
1649268460000|2022-04-06 18:07:40|45579.4|45539.4|45579.4|45539.4|45579.4|45539.4|45576|45536|5
1649268470000|2022-04-06 18:07:50|45584.4|45544.4|45581|45541|45589.4|45549.4|45579.4|45539.4|17
1649268480000|2022-04-06 18:08:00|45586|45546|45571|45531|45591|45551|45571|45531|12
1649268490000|2022-04-06 18:08:10|45569.4|45529.4|45566|45526|45571|45531|45566|45526|1
1649268500000|2022-04-06 18:08:20|45567.6|45527.6|45571|45531|45571|45531|45567.6|45527.6|3
1649268510000|2022-04-06 18:08:30|45566|45526|45566|45526|45571|45531|45566|45526|0
1649268520000|2022-04-06 18:08:40|45569.4|45529.4|45569.4|45529.4|45569.4|45529.4|45569.4|45529.4|1
1649268530000|2022-04-06 18:08:50|45566|45526|45561|45521|45571|45531|45561|45521|5
1649268540000|2022-04-06 18:09:00|45566|45526|45571|45531|45571|45531|45561|45521|6
1649268550000|2022-04-06 18:09:10|45569.4|45529.4|45566|45526|45571|45531|45566|45526|6
1649268560000|2022-04-06 18:09:20|45561|45521|45561|45521|45571|45531|45561|45521|17
1649268570000|2022-04-06 18:09:30|45571|45531|45571|45531|45576|45536|45561|45521|32
1649268580000|2022-04-06 18:09:40|45576|45536|45574.4|45534.4|45576.2|45536.2|45571|45531|40
1649268590000|2022-04-06 18:09:50|45577.8|45537.8|45577.8|45537.8|45582.8|45542.8|45572.8|45532.8|2
1649268600000|2022-04-06 18:10:00|45579.4|45539.4|45599.4|45559.4|45601|45561|45577.8|45537.8|22
1649268610000|2022-04-06 18:10:10|45596|45556|45584.4|45544.4|45596|45556|45581|45541|2
1649268620000|2022-04-06 18:10:20|45576|45536|45594.4|45554.4|45596|45556|45576|45536|11
1649268630000|2022-04-06 18:10:30|45591|45551|45577.6|45537.6|45591|45551|45577.6|45537.6|2
1649268640000|2022-04-06 18:10:40|45576|45536|45596|45556|45601|45561|45576|45536|7
1649268650000|2022-04-06 18:10:50|45606|45566|45602.6|45562.6|45606|45566|45589.4|45549.4|86
1649268660000|2022-04-06 18:11:00|45594.2|45554.2|45589.2|45549.2|45604.2|45564.2|45589.2|45549.2|28
1649268670000|2022-04-06 18:11:10|45592.6|45552.6|45604.2|45564.2|45609.2|45569.2|45592.6|45552.6|5
1649268680000|2022-04-06 18:11:20|45607.6|45567.6|45602.6|45562.6|45615.8|45575.8|45599.2|45559.2|6
1649268690000|2022-04-06 18:11:30|45599.2|45559.2|45617.4|45577.4|45617.4|45577.4|45599.2|45559.2|31
1649268700000|2022-04-06 18:11:40|45614|45574|45605.8|45565.8|45617.4|45577.4|45605.8|45565.8|23
1649268710000|2022-04-06 18:11:50|45602.4|45562.4|45607.4|45567.4|45607.4|45567.4|45602.4|45562.4|1
1649268720000|2022-04-06 18:12:00|45602.4|45562.4|45617.4|45577.4|45617.4|45577.4|45602.4|45562.4|19
1649268730000|2022-04-06 18:12:10|45612.4|45572.4|45615.8|45575.8|45615.8|45575.8|45612.4|45572.4|2
1649268740000|2022-04-06 18:12:20|45619|45579|45615.8|45575.8|45622.4|45582.4|45615.8|45575.8|11
1649268750000|2022-04-06 18:12:30|45622.4|45582.4|45612.4|45572.4|45627.4|45587.4|45612.4|45572.4|9
1649268760000|2022-04-06 18:12:40|45619|45579|45614|45574|45620.6|45580.6|45614|45574|81
1649268770000|2022-04-06 18:12:50|45615.6|45575.6|45635.6|45595.6|45635.6|45595.6|45615.6|45575.6|50
1649268780000|2022-04-06 18:13:00|45645.6|45605.6|45652.2|45612.2|45652.2|45612.2|45639|45599|99
1649268790000|2022-04-06 18:13:10|45643.8|45603.8|45658.8|45618.8|45673.8|45633.8|45637.2|45597.2|50
1649268800000|2022-04-06 18:13:20|45653.8|45613.8|45692.2|45652.2|45692.2|45652.2|45653.8|45613.8|35
1649268810000|2022-04-06 18:13:30|45688.8|45648.8|45690.6|45650.6|45700.6|45660.6|45683.8|45643.8|40
1649268820000|2022-04-06 18:13:40|45687.2|45647.2|45697.2|45657.2|45697.2|45657.2|45682.2|45642.2|27
1649268830000|2022-04-06 18:13:50|45698.8|45658.8|45730.4|45690.4|45730.4|45690.4|45698.8|45658.8|88
1649268840000|2022-04-06 18:14:00|45710.4|45670.4|45663.7|45623.7|45710.4|45670.4|45647|45607|106
1649268850000|2022-04-06 18:14:10|45662.1|45622.1|45682.1|45642.1|45685.5|45645.5|45657.1|45617.1|131
1649268860000|2022-04-06 18:14:20|45687.1|45647.1|45700.3|45660.3|45707.1|45667.1|45687.1|45647.1|172
1649268870000|2022-04-06 18:14:30|45703.7|45663.7|45711.9|45671.9|45713.7|45673.7|45696.9|45656.9|102
1649268880000|2022-04-06 18:14:40|45703.5|45663.5|45708.5|45668.5|45731.9|45691.9|45703.5|45663.5|109
1649268890000|2022-04-06 18:14:50|45711.9|45671.9|45698.5|45658.5|45715.1|45675.1|45688.5|45648.5|113
1649268900000|2022-04-06 18:15:00|45701.9|45661.9|45713.5|45673.5|45735.1|45695.1|45681.9|45641.9|41
1649268910000|2022-04-06 18:15:10|45715.1|45675.1|45703.5|45663.5|45715.1|45675.1|45703.5|45663.5|4
1649268920000|2022-04-06 18:15:20|45700.1|45660.1|45698.5|45658.5|45701.9|45661.9|45693.5|45653.5|41
1649268930000|2022-04-06 18:15:30|45696.9|45656.9|45685.1|45645.1|45701.9|45661.9|45685.1|45645.1|12
1649268940000|2022-04-06 18:15:40|45688.5|45648.5|45690.1|45650.1|45703.5|45663.5|45685.1|45645.1|15
1649268950000|2022-04-06 18:15:50|45693.5|45653.5|45688.5|45648.5|45693.5|45653.5|45688.5|45648.5|4
1649268960000|2022-04-06 18:16:00|45685.1|45645.1|45718.5|45678.5|45718.5|45678.5|45685.1|45645.1|61
1649268970000|2022-04-06 18:16:10|45725.1|45685.1|45700.1|45660.1|45725.1|45685.1|45700.1|45660.1|82
1649268980000|2022-04-06 18:16:20|||||||||1
1649268990000|2022-04-06 18:16:30|45703.5|45663.5|45700.1|45660.1|45703.5|45663.5|45696.7|45656.7|0
1649269000000|2022-04-06 18:16:40|45698.5|45658.5|45698.5|45658.5|45698.5|45658.5|45695.1|45655.1|0
1649269010000|2022-04-06 18:16:50|45695.1|45655.1|45688.5|45648.5|45698.5|45658.5|45688.5|45648.5|31
1649269020000|2022-04-06 18:17:00|45700.1|45660.1|45701.9|45661.9|45705.1|45665.1|45700.1|45660.1|10
1649269030000|2022-04-06 18:17:10|45706.9|45666.9|45695.1|45655.1|45706.9|45666.9|45691.9|45651.9|8
1649269040000|2022-04-06 18:17:20|45693.5|45653.5|45695.1|45655.1|45695.1|45655.1|45693.5|45653.5|3
1649269050000|2022-04-06 18:17:30|||||||||1
1649269060000|2022-04-06 18:17:40|45691.7|45651.7|45695.1|45655.1|45695.1|45655.1|45688.5|45648.5|4
1649269080000|2022-04-06 18:18:00|||||||||6
1649269090000|2022-04-06 18:18:10|45685.1|45645.1|45685.1|45645.1|45685.1|45645.1|45678.3|45638.3|6
1649269100000|2022-04-06 18:18:20|45678.3|45638.3|45686.7|45646.7|45695.1|45655.1|45678.3|45638.3|18
1649269110000|2022-04-06 18:18:30|45683.3|45643.3|45688.3|45648.3|45688.3|45648.3|45679.9|45639.9|0
1649269120000|2022-04-06 18:18:40|45685.1|45645.1|45685.1|45645.1|45685.1|45645.1|45685.1|45645.1|16
1649269130000|2022-04-06 18:18:50|45668.5|45628.5|45658.3|45618.3|45668.5|45628.5|45658.3|45618.3|35
1649269140000|2022-04-06 18:19:00|45656.7|45616.7|45658.3|45618.3|45661.5|45621.5|45653.3|45613.3|19
1649269150000|2022-04-06 18:19:10|45656.7|45616.7|45656.7|45616.7|45658.3|45618.3|45656.7|45616.7|0
1649269160000|2022-04-06 18:19:20|45658.3|45618.3|45655.1|45615.1|45658.3|45618.3|45655.1|45615.1|7
1649269170000|2022-04-06 18:19:30|45648.3|45608.3|45655.1|45615.1|45655.1|45615.1|45648.3|45608.3|8
1649269180000|2022-04-06 18:19:40|45651.7|45611.7|45655.1|45615.1|45655.1|45615.1|45651.7|45611.7|0
1649269190000|2022-04-06 18:19:50|45658.5|45618.5|45661.9|45621.9|45661.9|45621.9|45658.5|45618.5|29
1649289600000|2022-04-07 00:00:00|45512.4|45472.4|45502.7|45462.7|45534.2|45494.2|45489.2|45449.2|73
1649289610000|2022-04-07 00:00:10|45492.4|45452.4|45519|45479|45549|45509|45492.4|45452.4|27
1649289620000|2022-04-07 00:00:20|45545.8|45505.8|45529|45489|45545.8|45505.8|45527.4|45487.4|10
1649289630000|2022-04-07 00:00:30|45532.4|45492.4|45529|45489|45532.4|45492.4|45529|45489|0
1649289640000|2022-04-07 00:00:40|45532.4|45492.4|45552.4|45512.4|45552.4|45512.4|45524|45484|2
1649289650000|2022-04-07 00:00:50|45547.4|45507.4|45550.8|45510.8|45552.4|45512.4|45542.4|45502.4|3
1649289660000|2022-04-07 00:01:00|45545.8|45505.8|45570.8|45530.8|45570.8|45530.8|45545.8|45505.8|7
1649289680000|2022-04-07 00:01:20|45577.4|45537.4|45580.8|45540.8|45582.4|45542.4|45577.4|45537.4|1
1649289690000|2022-04-07 00:01:30|45582.4|45542.4|45577.4|45537.4|45585.8|45545.8|45577.4|45537.4|0
1649289700000|2022-04-07 00:01:40|45575.8|45535.8|45575.8|45535.8|45575.8|45535.8|45575.8|45535.8|2
1649289710000|2022-04-07 00:01:50|45579.2|45539.2|45614|45574|45614|45574|45574|45534|14
1649289720000|2022-04-07 00:02:00|45617.4|45577.4|45644|45604|45644|45604|45614|45574|15
1649289730000|2022-04-07 00:02:10|45640.5|45600.5|45627.1|45587.1|45640.5|45600.5|45627.1|45587.1|4
1649289740000|2022-04-07 00:02:20|45619|45579|45610.5|45570.5|45619|45579|45605.5|45565.5|2
1649289750000|2022-04-07 00:02:30|45614|45574|45624|45584|45624|45584|45614|45574|0
1649289760000|2022-04-07 00:02:40|45620.5|45580.5|45619|45579|45620.5|45580.5|45619|45579|1
1649289770000|2022-04-07 00:02:50|45610.5|45570.5|45610.5|45570.5|45614|45574|45610.5|45570.5|2
1649289780000|2022-04-07 00:03:00|45612.1|45572.1|45607.1|45567.1|45618.7|45578.7|45600.5|45560.5|3
1649289790000|2022-04-07 00:03:10|45605.5|45565.5|45595.5|45555.5|45605.5|45565.5|45594|45554|1
1649289800000|2022-04-07 00:03:20|45582.4|45542.4|45584|45544|45584|45544|45582.4|45542.4|1
1649289810000|2022-04-07 00:03:30|45582.4|45542.4|45565.5|45525.5|45584|45544|45565.5|45525.5|1
1649289820000|2022-04-07 00:03:40|45567.1|45527.1|45549|45509|45570.5|45530.5|45549|45509|2
1649289830000|2022-04-07 00:03:50|45552.4|45512.4|45559|45519|45567.1|45527.1|45552.4|45512.4|5
1649289840000|2022-04-07 00:04:00|45560.5|45520.5|45565.5|45525.5|45569|45529|45559|45519|3
1649289870000|2022-04-07 00:04:30|45568.9|45528.9|45558.9|45518.9|45568.9|45528.9|45558.9|45518.9|1
1649289880000|2022-04-07 00:04:40|45560.5|45520.5|45565.5|45525.5|45565.5|45525.5|45560.5|45520.5|2
1649289910000|2022-04-07 00:05:10|45560.5|45520.5|45565.5|45525.5|45565.5|45525.5|45560.5|45520.5|0
1649289940000|2022-04-07 00:05:40|45558.9|45518.9|45563.9|45523.9|45565.5|45525.5|45558.7|45518.7|2
1649289950000|2022-04-07 00:05:50|45567.4|45527.4|45563.9|45523.9|45567.4|45527.4|45563.9|45523.9|0
1649289960000|2022-04-07 00:06:00|45567.4|45527.4|45563.9|45523.9|45567.4|45527.4|45563.9|45523.9|0
1649289990000|2022-04-07 00:06:30|45562.4|45522.4|45563.9|45523.9|45563.9|45523.9|45562.4|45522.4|3
1649290000000|2022-04-07 00:06:40|45553.9|45513.9|45557.3|45517.3|45557.3|45517.3|45553.9|45513.9|2
1649290020000|2022-04-07 00:07:00|45558.9|45518.9|45563.9|45523.9|45563.9|45523.9|45558.9|45518.9|2
1649290060000|2022-04-07 00:07:40|||||||||1
1649290110000|2022-04-07 00:08:30|45588.9|45548.9|45588.9|45548.9|45588.9|45548.9|45588.9|45548.9|1
1649290120000|2022-04-07 00:08:40|45592.3|45552.3|45592.3|45552.3|45592.3|45552.3|45592.3|45552.3|10
1649290130000|2022-04-07 00:08:50|45595.7|45555.7|45597.3|45557.3|45597.3|45557.3|45595.7|45555.7|1
1649290140000|2022-04-07 00:09:00|45595.7|45555.7|45592.3|45552.3|45595.7|45555.7|45592.3|45552.3|1
1649290150000|2022-04-07 00:09:10|45632.3|45592.3|45633.9|45593.9|45638.9|45598.9|45632.3|45592.3|6
1649290160000|2022-04-07 00:09:20|45630.5|45590.5|45635.5|45595.5|45635.5|45595.5|45630.5|45590.5|0
1649290170000|2022-04-07 00:09:30|45645.7|45605.7|45638.9|45598.9|45645.7|45605.7|45638.9|45598.9|4
1649290180000|2022-04-07 00:09:40|45635.5|45595.5|45635.5|45595.5|45635.5|45595.5|45635.5|45595.5|0
1649290200000|2022-04-07 00:10:00|45630.5|45590.5|45630.5|45590.5|45630.5|45590.5|45630.5|45590.5|0
1649290220000|2022-04-07 00:10:20|45625.5|45585.5|45635.5|45595.5|45635.7|45595.7|45625.5|45585.5|8
1649290240000|2022-04-07 00:10:40|45640.5|45600.5|45642.1|45602.1|45642.1|45602.1|45640.5|45600.5|0
1649290250000|2022-04-07 00:10:50|45645.5|45605.5|45637.1|45597.1|45645.5|45605.5|45637.1|45597.1|0
1649290260000|2022-04-07 00:11:00|45643.9|45603.9|45633.9|45593.9|45643.9|45603.9|45633.9|45593.9|1
1649290280000|2022-04-07 00:11:20|45615.5|45575.5|45618.9|45578.9|45620.5|45580.5|45615.5|45575.5|3
1649290300000|2022-04-07 00:11:40|45615.5|45575.5|45612|45572|45615.5|45575.5|45612|45572|0
1649290310000|2022-04-07 00:11:50|45615.5|45575.5|45615.5|45575.5|45615.5|45575.5|45615.5|45575.5|0
1649290320000|2022-04-07 00:12:00|45612|45572|45615.5|45575.5|45615.5|45575.5|45612|45572|0
1649290340000|2022-04-07 00:12:20|45610.5|45570.5|45610.5|45570.5|45610.5|45570.5|45607|45567|0
1649290350000|2022-04-07 00:12:30|45607|45567|45607|45567|45607|45567|45607|45567|0
1649290360000|2022-04-07 00:12:40|45613.9|45573.9|45610.5|45570.5|45613.9|45573.9|45610.5|45570.5|0
1649290370000|2022-04-07 00:12:50|45613.9|45573.9|45613.9|45573.9|45613.9|45573.9|45613.9|45573.9|0
1649290380000|2022-04-07 00:13:00|45610.5|45570.5|45617|45577|45617|45577|45610.5|45570.5|3
1649290390000|2022-04-07 00:13:10|45620.5|45580.5|45620.5|45580.5|45620.5|45580.5|45620.5|45580.5|0
1649290400000|2022-04-07 00:13:20|45622|45582|45625.5|45585.5|45625.5|45585.5|45622|45582|0
1649290410000|2022-04-07 00:13:30|45623.9|45583.9|45620.5|45580.5|45623.9|45583.9|45620.5|45580.5|0
1649290420000|2022-04-07 00:13:40|45620.4|45580.4|45617|45577|45620.4|45580.4|45617|45577|0
1649290430000|2022-04-07 00:13:50|45618.6|45578.6|45622|45582|45622|45582|45618.6|45578.6|0
1649290440000|2022-04-07 00:14:00|45630.4|45590.4|45630.4|45590.4|45630.4|45590.4|45628.9|45588.9|2
1649290450000|2022-04-07 00:14:10|45633.9|45593.9|45633.9|45593.9|45633.9|45593.9|45633.9|45593.9|15
1649290480000|2022-04-07 00:14:40|45638.9|45598.9|45645.4|45605.4|45645.4|45605.4|45638.9|45598.9|1
1649290490000|2022-04-07 00:14:50|||||||||15
1649290500000|2022-04-07 00:15:00|45655.4|45615.4|45652|45612|45655.4|45615.4|45652|45612|2
1649290520000|2022-04-07 00:15:20|45655.4|45615.4|45655.4|45615.4|45655.4|45615.4|45655.4|45615.4|0
1649290530000|2022-04-07 00:15:30|45653.9|45613.9|45665.4|45625.4|45665.4|45625.4|45653.9|45613.9|3
1649290540000|2022-04-07 00:15:40|45667|45627|45667|45627|45667|45627|45665.4|45625.4|0
1649290570000|2022-04-07 00:16:10|45672|45632|45677|45637|45677|45637|45672|45632|1
1649290590000|2022-04-07 00:16:30|45675.4|45635.4|45678.6|45638.6|45683.8|45643.8|45675.4|45635.4|11
1649290600000|2022-04-07 00:16:40|45682|45642|45678.6|45638.6|45682|45642|45678.6|45638.6|12
1649290620000|2022-04-07 00:17:00|45677|45637|45677|45637|45677|45637|45673.6|45633.6|1
1649290640000|2022-04-07 00:17:20|45680.4|45640.4|45692|45652|45692|45652|45678.6|45638.6|27
1649290650000|2022-04-07 00:17:30|45693.6|45653.6|45692|45652|45693.6|45653.6|45692|45652|1
1649290660000|2022-04-07 00:17:40|45690.4|45650.4|45690.4|45650.4|45690.4|45650.4|45690.4|45650.4|0
1649290670000|2022-04-07 00:17:50|45687|45647|45687|45647|45687|45647|45687|45647|0
1649290690000|2022-04-07 00:18:10|45682|45642|45682|45642|45682|45642|45682|45642|0
1649290700000|2022-04-07 00:18:20|45693.6|45653.6|45697|45657|45697|45657|45692|45652|2
1649290710000|2022-04-07 00:18:30|45698.6|45658.6|45697|45657|45698.6|45658.6|45697|45657|1
1649290730000|2022-04-07 00:18:50|||||||||1
1649290740000|2022-04-07 00:19:00|45692|45652|45693.6|45653.6|45697|45657|45692|45652|2
1649290750000|2022-04-07 00:19:10|45692|45652|45688.6|45648.6|45692|45652|45688.6|45648.6|0
1649290770000|2022-04-07 00:19:30|45692|45652|45693.6|45653.6|45693.6|45653.6|45692|45652|0
1649290780000|2022-04-07 00:19:40|45698.6|45658.6|45697|45657|45698.6|45658.6|45693.6|45653.6|4
1649290800000|2022-04-07 00:20:00|45698.6|45658.6|45697|45657|45698.6|45658.6|45697|45657|1
1649290820000|2022-04-07 00:20:20|45692|45652|45703.8|45663.8|45703.8|45663.8|45692|45652|3
1649290840000|2022-04-07 00:20:40|45708.8|45668.8|45708.8|45668.8|45708.8|45668.8|45708.8|45668.8|6
1649290850000|2022-04-07 00:20:50|45707|45667|45705.4|45665.4|45707|45667|45705.4|45665.4|0
1649290860000|2022-04-07 00:21:00|45707|45667|45710.4|45670.4|45710.4|45670.4|45705.4|45665.4|0
1649290870000|2022-04-07 00:21:10|45708.8|45668.8|45703.8|45663.8|45708.8|45668.8|45703.8|45663.8|0
1649290880000|2022-04-07 00:21:20|45698.8|45658.8|45698.8|45658.8|45698.8|45658.8|45698.8|45658.8|0
1649290890000|2022-04-07 00:21:30|45695.4|45655.4|45695.4|45655.4|45695.4|45655.4|45695.4|45655.4|0
1649290900000|2022-04-07 00:21:40|45692|45652|45690.4|45650.4|45692|45652|45690.4|45650.4|2
1649290910000|2022-04-07 00:21:50|45688.8|45648.8|45670.4|45630.4|45688.8|45648.8|45670.4|45630.4|1
1649290920000|2022-04-07 00:22:00|45672|45632|45665.4|45625.4|45672|45632|45665.4|45625.4|0
1649290930000|2022-04-07 00:22:10|45668.8|45628.8|45688.5|45648.5|45688.5|45648.5|45668.8|45628.8|2
1649290950000|2022-04-07 00:22:30|45687|45647|45687|45647|45687|45647|45687|45647|0
1649290970000|2022-04-07 00:22:50|45688.5|45648.5|45688.5|45648.5|45688.5|45648.5|45688.5|45648.5|0
1649290990000|2022-04-07 00:23:10|45686.9|45646.9|45686.9|45646.9|45686.9|45646.9|45686.9|45646.9|1
1649291040000|2022-04-07 00:24:00|45700.4|45660.4|45701.9|45661.9|45701.9|45661.9|45696.9|45656.9|1
1649291050000|2022-04-07 00:24:10|45700.4|45660.4|45701.9|45661.9|45701.9|45661.9|45698.5|45658.5|0
1649291070000|2022-04-07 00:24:30|45705.4|45665.4|45705.4|45665.4|45705.4|45665.4|45705.4|45665.4|0
1649291130000|2022-04-07 00:25:30|45705.3|45665.3|45705.3|45665.3|45705.3|45665.3|45705.3|45665.3|0
1649291160000|2022-04-07 00:26:00|45703.8|45663.8|45705.3|45665.3|45705.3|45665.3|45703.8|45663.8|1
1649291200000|2022-04-07 00:26:40|45706.9|45666.9|45700.3|45660.3|45706.9|45666.9|45700.3|45660.3|3
1649291220000|2022-04-07 00:27:00|45695.3|45655.3|45695.3|45655.3|45695.3|45655.3|45695.3|45655.3|2
1649291230000|2022-04-07 00:27:10|45698.8|45658.8|45698.8|45658.8|45698.8|45658.8|45698.8|45658.8|0
1649291240000|2022-04-07 00:27:20|45700.3|45660.3|45703.8|45663.8|45703.8|45663.8|45700.3|45660.3|1
1649291260000|2022-04-07 00:27:40|45703.7|45663.7|45703.7|45663.7|45703.7|45663.7|45703.7|45663.7|0
1649291270000|2022-04-07 00:27:50|45705.3|45665.3|45698.7|45658.7|45705.3|45665.3|45698.7|45658.7|3
1649291300000|2022-04-07 00:28:20|45700.3|45660.3|45705.3|45665.3|45705.3|45665.3|45700.3|45660.3|1
1649291310000|2022-04-07 00:28:30|45710.3|45670.3|45718.7|45678.7|45718.7|45678.7|45710.3|45670.3|1
1649291320000|2022-04-07 00:28:40|45721.9|45681.9|45725.3|45685.3|45730.3|45690.3|45721.9|45681.9|1
1649291330000|2022-04-07 00:28:50|||||||||1
1649291340000|2022-04-07 00:29:00|45723.7|45683.7|45723.7|45683.7|45723.7|45683.7|45723.7|45683.7|0
1649291350000|2022-04-07 00:29:10|45720.3|45680.3|45720.3|45680.3|45720.3|45680.3|45720.3|45680.3|0
1649291370000|2022-04-07 00:29:30|45721.9|45681.9|45725.3|45685.3|45725.3|45685.3|45721.9|45681.9|0
1649291390000|2022-04-07 00:29:50|45726.9|45686.9|45725.3|45685.3|45730.3|45690.3|45725.3|45685.3|5
1649291420000|2022-04-07 00:30:20|45728.5|45688.5|45733.5|45693.5|45733.5|45693.5|45728.5|45688.5|0
1649291430000|2022-04-07 00:30:30|45736.9|45696.9|45738.5|45698.5|45738.5|45698.5|45735|45695|3
1649291440000|2022-04-07 00:30:40|45735|45695|45735|45695|45735|45695|45735|45695|0
1649291450000|2022-04-07 00:30:50|45741.9|45701.9|45741.9|45701.9|45741.9|45701.9|45741.9|45701.9|0
1649291460000|2022-04-07 00:31:00|45745.3|45705.3|45741.9|45701.9|45745.3|45705.3|45741.9|45701.9|0
1649291480000|2022-04-07 00:31:20|45745.3|45705.3|45761.9|45721.9|45761.9|45721.9|45745.3|45705.3|3
1649291510000|2022-04-07 00:31:50|45758.5|45718.5|45766.9|45726.9|45771.9|45731.9|45758.5|45718.5|3
1649291520000|2022-04-07 00:32:00|45765.3|45725.3|45765.3|45725.3|45765.3|45725.3|45765.3|45725.3|1
1649291530000|2022-04-07 00:32:10|45763.4|45723.4|45763.7|45723.7|45766.9|45726.9|45763.4|45723.4|2
1649291540000|2022-04-07 00:32:20|45762.1|45722.1|45763.7|45723.7|45763.7|45723.7|45762.1|45722.1|1
1649291550000|2022-04-07 00:32:30|45760.3|45720.3|45761.9|45721.9|45761.9|45721.9|45760.3|45720.3|0
1649291560000|2022-04-07 00:32:40|45760.3|45720.3|45760.3|45720.3|45760.3|45720.3|45760.3|45720.3|0
1649291580000|2022-04-07 00:33:00|45755.3|45715.3|45755.3|45715.3|45760.3|45720.3|45755.3|45715.3|0
1649291610000|2022-04-07 00:33:30|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|0
1649291630000|2022-04-07 00:33:50|45755.3|45715.3|45753.7|45713.7|45755.3|45715.3|45753.7|45713.7|0
1649291640000|2022-04-07 00:34:00|45746.9|45706.9|45743.7|45703.7|45746.9|45706.9|45742.1|45702.1|1
1649291650000|2022-04-07 00:34:10|45740.3|45700.3|45745.3|45705.3|45745.3|45705.3|45740.3|45700.3|0
1649291690000|2022-04-07 00:34:50|45746.8|45706.8|45750.3|45710.3|45750.3|45710.3|45746.8|45706.8|0
1649291700000|2022-04-07 00:35:00|45745.3|45705.3|45745.3|45705.3|45745.3|45705.3|45745.3|45705.3|2
1649291740000|2022-04-07 00:35:40|45750.3|45710.3|45745.3|45705.3|45750.3|45710.3|45745.3|45705.3|0
1649291800000|2022-04-07 00:36:40|45738.7|45698.7|45733.7|45693.7|45738.7|45698.7|45733.7|45693.7|2
1649291840000|2022-04-07 00:37:20|45735.2|45695.2|45733.7|45693.7|45735.2|45695.2|45733.7|45693.7|1
1649291930000|2022-04-07 00:38:50|||||||||3
1649291970000|2022-04-07 00:39:30|45733.6|45693.6|45733.6|45693.6|45733.6|45693.6|45733.6|45693.6|0
1649291990000|2022-04-07 00:39:50|45735.2|45695.2|45721.8|45681.8|45735.2|45695.2|45721.8|45681.8|3
1649292010000|2022-04-07 00:40:10|45723.4|45683.4|45726.8|45686.8|45726.8|45686.8|45723.4|45683.4|0
1649292110000|2022-04-07 00:41:50|45718.6|45678.6|45718.6|45678.6|45718.6|45678.6|45718.6|45678.6|1
1649292120000|2022-04-07 00:42:00|45715.2|45675.2|45715.2|45675.2|45715.2|45675.2|45715.2|45675.2|0
1649292130000|2022-04-07 00:42:10|45711.8|45671.8|45715.2|45675.2|45715.2|45675.2|45711.8|45671.8|0
1649292140000|2022-04-07 00:42:20|45713.6|45673.6|45713.6|45673.6|45713.6|45673.6|45713.6|45673.6|0
1649292150000|2022-04-07 00:42:30|45715.2|45675.2|45713.6|45673.6|45715.2|45675.2|45713.6|45673.6|0
1649292170000|2022-04-07 00:42:50|45715.2|45675.2|45713.6|45673.6|45715.2|45675.2|45713.6|45673.6|0
1649292240000|2022-04-07 00:44:00|45705.2|45665.2|45705.2|45665.2|45705.2|45665.2|45705.2|45665.2|0
1649292250000|2022-04-07 00:44:10|45708.6|45668.6|45708.6|45668.6|45708.6|45668.6|45708.6|45668.6|0
1649292410000|2022-04-07 00:46:50|45710.2|45670.2|45715.2|45675.2|45715.2|45675.2|45708.6|45668.6|1
1649292420000|2022-04-07 00:47:00|45713.6|45673.6|45708.6|45668.6|45715.2|45675.2|45708.6|45668.6|0
1649292430000|2022-04-07 00:47:10|45705.2|45665.2|45705.2|45665.2|45705.2|45665.2|45705.2|45665.2|0
1649292470000|2022-04-07 00:47:50|45708.6|45668.6|45708.6|45668.6|45708.6|45668.6|45708.6|45668.6|0
1649292480000|2022-04-07 00:48:00|45705.2|45665.2|45705.2|45665.2|45705.2|45665.2|45705.2|45665.2|0
1649292490000|2022-04-07 00:48:10|||||||||1
1649292510000|2022-04-07 00:48:30|45705.1|45665.1|45706.7|45666.7|45706.7|45666.7|45705.1|45665.1|0
1649292550000|2022-04-07 00:49:10|45710.1|45670.1|45710.1|45670.1|45710.1|45670.1|45710.1|45670.1|0
1649292660000|2022-04-07 00:51:00|45693.5|45653.5|45693.5|45653.5|45693.5|45653.5|45693.5|45653.5|3
1649292720000|2022-04-07 00:52:00|45683.5|45643.5|45683.5|45643.5|45683.5|45643.5|45683.5|45643.5|3
1649292760000|2022-04-07 00:52:40|45685.1|45645.1|45693.5|45653.5|45693.5|45653.5|45685.1|45645.1|0
1649292770000|2022-04-07 00:52:50|45692|45652|45683.5|45643.5|45692|45652|45683.5|45643.5|0
1649292820000|2022-04-07 00:53:40|45700.6|45660.6|45693.5|45653.5|45700.6|45660.6|45693.5|45653.5|2
1649292880000|2022-04-07 00:54:40|45691.9|45651.9|45691.9|45651.9|45691.9|45651.9|45691.9|45651.9|10
1649293140000|2022-04-07 00:59:00|45695.3|45655.3|45691.9|45651.9|45698.5|45658.5|45691.9|45651.9|2
1649293160000|2022-04-07 00:59:20|45696.9|45656.9|45696.9|45656.9|45696.9|45656.9|45696.9|45656.9|0
1649293180000|2022-04-07 00:59:40|45701.9|45661.9|45701.9|45661.9|45701.9|45661.9|45701.9|45661.9|0
1649293200000|2022-04-07 01:00:00|45681.9|45641.9|45661.9|45621.9|45681.9|45641.9|45653.5|45613.5|2
1649293210000|2022-04-07 01:00:10|45666.9|45626.9|45666.9|45626.9|45668.5|45628.5|45665.3|45625.3|0
1649293220000|2022-04-07 01:00:20|45671.9|45631.9|45671.9|45631.9|45680.3|45640.3|45671.9|45631.9|0
1649293230000|2022-04-07 01:00:30|45666.9|45626.9|45650.3|45610.3|45666.9|45626.9|45640.3|45600.3|3
1649293240000|2022-04-07 01:00:40|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|45651.9|45611.9|0
1649293250000|2022-04-07 01:00:50|45648.7|45608.7|45641.9|45601.9|45648.7|45608.7|45640.3|45600.3|1
1649293260000|2022-04-07 01:01:00|45640.3|45600.3|45618.5|45578.5|45640.3|45600.3|45618.5|45578.5|4
1649293270000|2022-04-07 01:01:10|45620|45580|45621.9|45581.9|45621.9|45581.9|45620|45580|1
1649293310000|2022-04-07 01:01:50|45618.5|45578.5|45618.5|45578.5|45618.5|45578.5|45618.5|45578.5|0
1649293320000|2022-04-07 01:02:00|||||||||2
1649293330000|2022-04-07 01:02:10|45621.9|45581.9|45621.9|45581.9|45621.9|45581.9|45621.9|45581.9|0
1649293340000|2022-04-07 01:02:20|45623.5|45583.5|45623.5|45583.5|45626.9|45586.9|45623.5|45583.5|0
1649293350000|2022-04-07 01:02:30|45631.9|45591.9|45631.9|45591.9|45631.9|45591.9|45631.9|45591.9|1
1649293360000|2022-04-07 01:02:40|45628.4|45588.4|45628.4|45588.4|45628.4|45588.4|45628.4|45588.4|0
1649293380000|2022-04-07 01:03:00|45626.9|45586.9|45608.4|45568.4|45626.9|45586.9|45608.4|45568.4|4
1649293390000|2022-04-07 01:03:10|45611.9|45571.9|45581.9|45541.9|45611.9|45571.9|45573.4|45533.4|0
1649293400000|2022-04-07 01:03:20|||||||||1
1649293420000|2022-04-07 01:03:40|45578.4|45538.4|45578.4|45538.4|45578.4|45538.4|45578.4|45538.4|0
1649293430000|2022-04-07 01:03:50|45581.9|45541.9|45581.9|45541.9|45583.4|45543.4|45581.9|45541.9|6
1649293440000|2022-04-07 01:04:00|45583.4|45543.4|45583.4|45543.4|45583.4|45543.4|45583.4|45543.4|0
1649293450000|2022-04-07 01:04:10|45591.9|45551.9|45611.9|45571.9|45611.9|45571.9|45588.4|45548.4|1
1649293460000|2022-04-07 01:04:20|45608.4|45568.4|45611.9|45571.9|45611.9|45571.9|45608.4|45568.4|0
1649293500000|2022-04-07 01:05:00|45610.3|45570.3|45603.4|45563.4|45610.3|45570.3|45591.9|45551.9|4
1649293510000|2022-04-07 01:05:10|45605|45565|45611.9|45571.9|45611.9|45571.9|45605|45565|0
1649293520000|2022-04-07 01:05:20|45611.8|45571.8|45616.8|45576.8|45616.8|45576.8|45611.8|45571.8|0
1649293540000|2022-04-07 01:05:40|45621.8|45581.8|45623.4|45583.4|45623.4|45583.4|45621.8|45581.8|0
1649293560000|2022-04-07 01:06:00|45621.8|45581.8|45623.4|45583.4|45623.4|45583.4|45621.8|45581.8|2
1649293610000|2022-04-07 01:06:50|45628.4|45588.4|45631.8|45591.8|45631.8|45591.8|45628.4|45588.4|0
1649293620000|2022-04-07 01:07:00|45633.4|45593.4|45631.8|45591.8|45636.8|45596.8|45631.8|45591.8|2
1649293630000|2022-04-07 01:07:10|45635.3|45595.3|45643.4|45603.4|45643.4|45603.4|45635.3|45595.3|0
1649293640000|2022-04-07 01:07:20|45651.8|45611.8|45653.4|45613.4|45653.4|45613.4|45651.8|45611.8|0
1649293650000|2022-04-07 01:07:30|45661.8|45621.8|45663.4|45623.4|45663.4|45623.4|45661.8|45621.8|0
1649293660000|2022-04-07 01:07:40|45666.8|45626.8|45678.4|45638.4|45678.4|45638.4|45666.8|45626.8|0
1649293670000|2022-04-07 01:07:50|45685|45645|45693.4|45653.4|45696.8|45656.8|45685|45645|3
1649293680000|2022-04-07 01:08:00|45686.8|45646.8|45691.8|45651.8|45691.8|45651.8|45686.8|45646.8|1
1649293690000|2022-04-07 01:08:10|45693.4|45653.4|45693.4|45653.4|45693.4|45653.4|45693.4|45653.4|0
1649293720000|2022-04-07 01:08:40|45695|45655|45693.4|45653.4|45695|45655|45693.4|45653.4|0
1649293740000|2022-04-07 01:09:00|45698.4|45658.4|45693.4|45653.4|45698.4|45658.4|45693.4|45653.4|1
1649293780000|2022-04-07 01:09:40|45696.8|45656.8|45711.8|45671.8|45711.8|45671.8|45696.8|45656.8|2
1649293790000|2022-04-07 01:09:50|45716.8|45676.8|45716.8|45676.8|45718.4|45678.4|45716.8|45676.8|0
1649293800000|2022-04-07 01:10:00|45715.2|45675.2|45715.2|45675.2|45716.8|45676.8|45708.4|45668.4|0
1649293810000|2022-04-07 01:10:10|45716.8|45676.8|45716.8|45676.8|45718.4|45678.4|45711.8|45671.8|0
1649293820000|2022-04-07 01:10:20|45718.4|45678.4|45716.8|45676.8|45718.4|45678.4|45716.8|45676.8|0
1649293830000|2022-04-07 01:10:30|45711.8|45671.8|45718.4|45678.4|45718.4|45678.4|45711.8|45671.8|0
1649293840000|2022-04-07 01:10:40|45721.8|45681.8|45721.8|45681.8|45721.8|45681.8|45721.8|45681.8|0
1649293850000|2022-04-07 01:10:50|45741.8|45701.8|45743.4|45703.4|45743.4|45703.4|45741.8|45701.8|3
1649293860000|2022-04-07 01:11:00|45741.8|45701.8|45743.4|45703.4|45743.4|45703.4|45738.4|45698.4|0
1649293870000|2022-04-07 01:11:10|45746.8|45706.8|45776.8|45736.8|45776.8|45736.8|45746.8|45706.8|3
1649293880000|2022-04-07 01:11:20|45788.4|45748.4|45793.4|45753.4|45793.4|45753.4|45788.4|45748.4|8
1649293890000|2022-04-07 01:11:30|45801.8|45761.8|45801.8|45761.8|45801.8|45761.8|45798.4|45758.4|1
1649293900000|2022-04-07 01:11:40|45811.8|45771.8|45815.2|45775.2|45816.8|45776.8|45811.8|45771.8|2
1649293910000|2022-04-07 01:11:50|45819.9|45779.9|45816.8|45776.8|45825.2|45785.2|45816.8|45776.8|1
1649293920000|2022-04-07 01:12:00|45815.2|45775.2|45811.8|45771.8|45816.8|45776.8|45810.2|45770.2|0
1649293950000|2022-04-07 01:12:30|45815.2|45775.2|45821.8|45781.8|45821.8|45781.8|45811.8|45771.8|0
1649293960000|2022-04-07 01:12:40|45825.2|45785.2|45865.2|45825.2|45865.2|45825.2|45825.2|45785.2|5
1649293970000|2022-04-07 01:12:50|45863.6|45823.6|45865.2|45825.2|45865.2|45825.2|45863.6|45823.6|1
1649293990000|2022-04-07 01:13:10|45863.6|45823.6|45860.2|45820.2|45863.6|45823.6|45860.2|45820.2|0
1649294000000|2022-04-07 01:13:20|45855.2|45815.2|45836.8|45796.8|45855.2|45815.2|45836.8|45796.8|0
1649294010000|2022-04-07 01:13:30|45835.2|45795.2|45840.2|45800.2|45840.2|45800.2|45835.2|45795.2|0
1649294020000|2022-04-07 01:13:40|45836.8|45796.8|45825.2|45785.2|45836.8|45796.8|45825.2|45785.2|0
1649294030000|2022-04-07 01:13:50|45818.4|45778.4|45816.8|45776.8|45821.8|45781.8|45816.8|45776.8|0
1649294040000|2022-04-07 01:14:00|45815.2|45775.2|45810.2|45770.2|45816.8|45776.8|45810.2|45770.2|0
1649294050000|2022-04-07 01:14:10|45805.2|45765.2|45816.8|45776.8|45816.8|45776.8|45805.2|45765.2|1
1649294060000|2022-04-07 01:14:20|45825.2|45785.2|45830.2|45790.2|45830.2|45790.2|45825.2|45785.2|0
1649294070000|2022-04-07 01:14:30|45845.2|45805.2|45841.8|45801.8|45845.2|45805.2|45836.8|45796.8|1
1649294080000|2022-04-07 01:14:40|45845.2|45805.2|45845.2|45805.2|45845.2|45805.2|45845.2|45805.2|0
1649294100000|2022-04-07 01:15:00|45841.8|45801.8|45835.2|45795.2|45841.8|45801.8|45835.2|45795.2|0
1649294110000|2022-04-07 01:15:10|||||||||1
1649294170000|2022-04-07 01:16:10|45833.6|45793.6|45830.2|45790.2|45835.2|45795.2|45830.2|45790.2|1
1649294180000|2022-04-07 01:16:20|45821.8|45781.8|45820.2|45780.2|45821.8|45781.8|45815.2|45775.2|1
1649294190000|2022-04-07 01:16:30|45816.8|45776.8|45815.2|45775.2|45820.2|45780.2|45815.2|45775.2|0
1649294210000|2022-04-07 01:16:50|45820.2|45780.2|45820.2|45780.2|45820.2|45780.2|45815.2|45775.2|0
1649294220000|2022-04-07 01:17:00|45815.2|45775.2|45815.2|45775.2|45820.2|45780.2|45815.2|45775.2|2
1649294280000|2022-04-07 01:18:00|45811.7|45771.7|45815.2|45775.2|45815.2|45775.2|45811.7|45771.7|0
1649294290000|2022-04-07 01:18:10|45810.2|45770.2|45815.2|45775.2|45815.2|45775.2|45810.2|45770.2|0
1649294300000|2022-04-07 01:18:20|45810.2|45770.2|45810.2|45770.2|45810.2|45770.2|45810.2|45770.2|0
1649294320000|2022-04-07 01:18:40|45811.7|45771.7|45810.2|45770.2|45813.6|45773.6|45810.2|45770.2|0
1649294340000|2022-04-07 01:19:00|45805.2|45765.2|45800.2|45760.2|45805.2|45765.2|45800.2|45760.2|0
1649294380000|2022-04-07 01:19:40|45793.6|45753.6|45785.2|45745.2|45793.6|45753.6|45785.2|45745.2|0
1649294400000|2022-04-07 01:20:00|45785.1|45745.1|45785.1|45745.1|45785.1|45745.1|45785.1|45745.1|0
1649294420000|2022-04-07 01:20:20|45780.1|45740.1|45780.1|45740.1|45780.1|45740.1|45780.1|45740.1|0
1649294460000|2022-04-07 01:21:00|45761.7|45721.7|45756.7|45716.7|45761.7|45721.7|45756.7|45716.7|2
1649294470000|2022-04-07 01:21:10|45760.1|45720.1|45760.1|45720.1|45760.1|45720.1|45760.1|45720.1|0
1649294480000|2022-04-07 01:21:20|45761.7|45721.7|45760.1|45720.1|45761.7|45721.7|45760.1|45720.1|0
1649294490000|2022-04-07 01:21:30|45756.7|45716.7|45760.1|45720.1|45761.7|45721.7|45753.3|45713.3|0
1649294500000|2022-04-07 01:21:40|45761.7|45721.7|45761.7|45721.7|45761.7|45721.7|45760.1|45720.1|0
1649294510000|2022-04-07 01:21:50|45760.1|45720.1|45763.3|45723.3|45763.3|45723.3|45760.1|45720.1|0
1649294520000|2022-04-07 01:22:00|45761.7|45721.7|45766.7|45726.7|45766.7|45726.7|45761.7|45721.7|0
1649294570000|2022-04-07 01:22:50|45768.3|45728.3|45766.7|45726.7|45771.7|45731.7|45766.7|45726.7|0
1649294610000|2022-04-07 01:23:30|45768.3|45728.3|45771.7|45731.7|45771.7|45731.7|45768.3|45728.3|0
1649294640000|2022-04-07 01:24:00|45766.7|45726.7|45766.7|45726.7|45766.7|45726.7|45766.7|45726.7|0
1649294700000|2022-04-07 01:25:00|||||||||1
1649294730000|2022-04-07 01:25:30|45765.1|45725.1|45765.1|45725.1|45765.1|45725.1|45765.1|45725.1|0
1649294740000|2022-04-07 01:25:40|45766.7|45726.7|45766.7|45726.7|45766.7|45726.7|45766.7|45726.7|2
1649294750000|2022-04-07 01:25:50|45768.3|45728.3|45766.7|45726.7|45768.3|45728.3|45766.7|45726.7|0
1649294760000|2022-04-07 01:26:00|45768.2|45728.2|45768.2|45728.2|45768.2|45728.2|45768.2|45728.2|0
1649294770000|2022-04-07 01:26:10|45770.1|45730.1|45770.1|45730.1|45770.1|45730.1|45770.1|45730.1|1
1649294800000|2022-04-07 01:26:40|45766.7|45726.7|45766.7|45726.7|45766.7|45726.7|45766.7|45726.7|0
1649294820000|2022-04-07 01:27:00|45765.1|45725.1|45766.7|45726.7|45766.7|45726.7|45765.1|45725.1|0
1649294850000|2022-04-07 01:27:30|45765.1|45725.1|45761.7|45721.7|45765.1|45725.1|45761.7|45721.7|0
1649294860000|2022-04-07 01:27:40|45766.7|45726.7|45766.7|45726.7|45766.7|45726.7|45766.7|45726.7|0
1649294880000|2022-04-07 01:28:00|45761.7|45721.7|45766.7|45726.7|45766.7|45726.7|45761.7|45721.7|0
1649294920000|2022-04-07 01:28:40|45776.7|45736.7|45781.7|45741.7|45781.7|45741.7|45776.7|45736.7|0
1649294930000|2022-04-07 01:28:50|45781.6|45741.6|45776.6|45736.6|45781.6|45741.6|45776.6|45736.6|0
1649294940000|2022-04-07 01:29:00|45780.1|45740.1|45776.6|45736.6|45780.1|45740.1|45776.6|45736.6|0
1649294970000|2022-04-07 01:29:30|45781.6|45741.6|45781.6|45741.6|45781.6|45741.6|45781.6|45741.6|0
1649294980000|2022-04-07 01:29:40|45785.1|45745.1|45795.1|45755.1|45795.1|45755.1|45785.1|45745.1|1
1649294990000|2022-04-07 01:29:50|45791.6|45751.6|45791.6|45751.6|45791.6|45751.6|45791.6|45751.6|0
1649295000000|2022-04-07 01:30:00|45795.1|45755.1|45785.1|45745.1|45795.1|45755.1|45785.1|45745.1|0
1649295010000|2022-04-07 01:30:10|45795.1|45755.1|45795.1|45755.1|45795.1|45755.1|45795.1|45755.1|1
1649295040000|2022-04-07 01:30:40|45793.5|45753.5|45793.5|45753.5|45793.5|45753.5|45793.5|45753.5|0
1649295060000|2022-04-07 01:31:00|45790.1|45750.1|45791.6|45751.6|45791.6|45751.6|45790.1|45750.1|0
1649295070000|2022-04-07 01:31:10|45790.1|45750.1|45786.6|45746.6|45790.1|45750.1|45786.6|45746.6|0
1649295150000|2022-04-07 01:32:30|45785|45745|45770|45730|45785|45745|45770|45730|0
1649295160000|2022-04-07 01:32:40|||||||||5
1649295210000|2022-04-07 01:33:30|45766.6|45726.6|45766.6|45726.6|45766.6|45726.6|45766.6|45726.6|0
1649295220000|2022-04-07 01:33:40|45770|45730|45770|45730|45770|45730|45770|45730|0
1649295250000|2022-04-07 01:34:10|45766.6|45726.6|45766.6|45726.6|45766.6|45726.6|45766.6|45726.6|0
1649295260000|2022-04-07 01:34:20|45768.2|45728.2|45771.6|45731.6|45773.2|45733.2|45768.2|45728.2|0
1649295290000|2022-04-07 01:34:50|45773.2|45733.2|45780|45740|45780|45740|45773.2|45733.2|0
1649295300000|2022-04-07 01:35:00|45786.6|45746.6|45786.6|45746.6|45786.6|45746.6|45786.6|45746.6|0
1649295310000|2022-04-07 01:35:10|45785|45745|45786.6|45746.6|45786.6|45746.6|45785|45745|0
1649295390000|2022-04-07 01:36:30|45785|45745|45780|45740|45785|45745|45780|45740|0
1649295400000|2022-04-07 01:36:40|45781.6|45741.6|45786.6|45746.6|45786.6|45746.6|45781.6|45741.6|0
1649295430000|2022-04-07 01:37:10|45785|45745|45786.6|45746.6|45786.6|45746.6|45785|45745|0
1649295490000|2022-04-07 01:38:10|45805|45765|45815|45775|45815|45775|45805|45765|1
1649295530000|2022-04-07 01:38:50|45816.6|45776.6|45831.6|45791.6|45831.6|45791.6|45816.6|45776.6|0
1649295540000|2022-04-07 01:39:00|45835|45795|45836.6|45796.6|45840|45800|45835|45795|0
1649295560000|2022-04-07 01:39:20|45840|45800|45840|45800|45840|45800|45840|45800|0
1649295570000|2022-04-07 01:39:30|45841.6|45801.6|45866.6|45826.6|45866.6|45826.6|45841.6|45801.6|0
1649295580000|2022-04-07 01:39:40|45870|45830|45860|45820|45870|45830|45860|45820|2
1649295590000|2022-04-07 01:39:50|45858.4|45818.4|45850|45810|45858.4|45818.4|45850|45810|0
1649295600000|2022-04-07 01:40:00|||||||||2
1649295610000|2022-04-07 01:40:10|45851.6|45811.6|45850|45810|45851.6|45811.6|45850|45810|0
1649295620000|2022-04-07 01:40:20|45851.6|45811.6|45855|45815|45855|45815|45851.6|45811.6|0
1649295630000|2022-04-07 01:40:30|45856.6|45816.6|45861.5|45821.5|45861.6|45821.6|45853.1|45813.1|0
1649295690000|2022-04-07 01:41:30|45866.5|45826.5|45871.5|45831.5|45871.5|45831.5|45866.5|45826.5|0
1649295720000|2022-04-07 01:42:00|45876.5|45836.5|45890|45850|45891.5|45851.5|45876.5|45836.5|1
1649295730000|2022-04-07 01:42:10|45895|45855|45896.5|45856.5|45896.5|45856.5|45895|45855|0
1649295740000|2022-04-07 01:42:20|45898.1|45858.1|45898.4|45858.4|45910|45870|45896.5|45856.5|3
1649295750000|2022-04-07 01:42:30|45890|45850|45890|45850|45890|45850|45890|45850|1
1649295770000|2022-04-07 01:42:50|45895|45855|45890|45850|45895|45855|45890|45850|0
1649295780000|2022-04-07 01:43:00|45891.5|45851.5|45890|45850|45895|45855|45890|45850|0
1649295790000|2022-04-07 01:43:10|45886.5|45846.5|45880|45840|45886.5|45846.5|45876.5|45836.5|0
1649295810000|2022-04-07 01:43:30|45879.9|45839.9|45884.9|45844.9|45884.9|45844.9|45879.9|45839.9|0
1649295830000|2022-04-07 01:43:50|45879.9|45839.9|45869.9|45829.9|45879.9|45839.9|45869.9|45829.9|0
1649295840000|2022-04-07 01:44:00|45859.9|45819.9|45849.9|45809.9|45859.9|45819.9|45849.9|45809.9|3
1649295850000|2022-04-07 01:44:10|45839.9|45799.9|45839.9|45799.9|45839.9|45799.9|45839.9|45799.9|1
1649295860000|2022-04-07 01:44:20|45849.9|45809.9|45849.9|45809.9|45849.9|45809.9|45849.9|45809.9|4
1649295870000|2022-04-07 01:44:30|45859.9|45819.9|45859.9|45819.9|45859.9|45819.9|45854.9|45814.9|1
1649295880000|2022-04-07 01:44:40|45861.5|45821.5|45861.5|45821.5|45861.5|45821.5|45861.5|45821.5|0
1649295910000|2022-04-07 01:45:10|45854.9|45814.9|45851.5|45811.5|45854.9|45814.9|45849.9|45809.9|0
1649295920000|2022-04-07 01:45:20|45849.9|45809.9|45869.9|45829.9|45871.5|45831.5|45849.9|45809.9|1
1649295930000|2022-04-07 01:45:30|45871.5|45831.5|45869.9|45829.9|45871.5|45831.5|45869.9|45829.9|1
1649295940000|2022-04-07 01:45:40|45859.9|45819.9|45859.9|45819.9|45861.5|45821.5|45856.5|45816.5|0
1649295960000|2022-04-07 01:46:00|45861.5|45821.5|45861.5|45821.5|45861.5|45821.5|45861.5|45821.5|1
1649295980000|2022-04-07 01:46:20|45856.5|45816.5|45856.5|45816.5|45856.5|45816.5|45856.5|45816.5|1
1649295990000|2022-04-07 01:46:30|45853.1|45813.1|45853.1|45813.1|45853.1|45813.1|45853.1|45813.1|1
1649296000000|2022-04-07 01:46:40|45863.1|45823.1|45863.1|45823.1|45863.1|45823.1|45863.1|45823.1|0
1649296010000|2022-04-07 01:46:50|45853.1|45813.1|45843.1|45803.1|45853.1|45813.1|45843.1|45803.1|2
1649296060000|2022-04-07 01:47:40|45846.5|45806.5|45843.1|45803.1|45848.1|45808.1|45843.1|45803.1|0
1649296080000|2022-04-07 01:48:00|45846.5|45806.5|45833.1|45793.1|45846.5|45806.5|45833.1|45793.1|2
1649296090000|2022-04-07 01:48:10|45834.6|45794.6|45843.1|45803.1|45843.1|45803.1|45834.6|45794.6|0
1649296130000|2022-04-07 01:48:50|45848.1|45808.1|45848.1|45808.1|45848.1|45808.1|45848.1|45808.1|0
1649296140000|2022-04-07 01:49:00|45844.6|45804.6|45833.1|45793.1|45844.6|45804.6|45833.1|45793.1|1
1649296150000|2022-04-07 01:49:10|45828.1|45788.1|45818.1|45778.1|45828.1|45788.1|45818.1|45778.1|0
1649296160000|2022-04-07 01:49:20|45818|45778|45818|45778|45818|45778|45818|45778|0
1649296170000|2022-04-07 01:49:30|45823|45783|45833|45793|45838|45798|45823|45783|2
1649296200000|2022-04-07 01:50:00|||||||||1
1649296250000|2022-04-07 01:50:50|45841.5|45801.5|45841.5|45801.5|45841.5|45801.5|45841.5|45801.5|0
1649296270000|2022-04-07 01:51:10|45843|45803|45843|45803|45843|45803|45843|45803|0
1649296280000|2022-04-07 01:51:20|45836.2|45796.2|45833|45793|45836.2|45796.2|45833|45793|1
1649296300000|2022-04-07 01:51:40|45836.5|45796.5|45836.5|45796.5|45836.5|45796.5|45836.5|45796.5|0
1649296310000|2022-04-07 01:51:50|45833|45793|45841.5|45801.5|45841.5|45801.5|45833|45793|0
1649296320000|2022-04-07 01:52:00|45843|45803|45841.5|45801.5|45843|45803|45841.5|45801.5|0
1649296330000|2022-04-07 01:52:10|45836.5|45796.5|45833|45793|45836.5|45796.5|45833|45793|0
1649296360000|2022-04-07 01:52:40|45836.4|45796.4|45836.4|45796.4|45836.4|45796.4|45836.4|45796.4|0
1649296380000|2022-04-07 01:53:00|45833|45793|45833|45793|45833|45793|45833|45793|0
1649296390000|2022-04-07 01:53:10|45836.4|45796.4|45836.4|45796.4|45836.4|45796.4|45836.4|45796.4|0
1649296400000|2022-04-07 01:53:20|45833|45793|45833|45793|45833|45793|45833|45793|0
1649296410000|2022-04-07 01:53:30|45839.9|45799.9|45843|45803|45843|45803|45839.9|45799.9|1
1649296440000|2022-04-07 01:54:00|45849.6|45809.6|45861.4|45821.4|45863|45823|45849.6|45809.6|1
1649296450000|2022-04-07 01:54:10|45858|45818|45856.4|45816.4|45858|45818|45856.4|45816.4|0
1649296460000|2022-04-07 01:54:20|45858|45818|45861.4|45821.4|45861.4|45821.4|45858|45818|0
1649296470000|2022-04-07 01:54:30|45854.9|45814.9|45854.9|45814.9|45854.9|45814.9|45854.9|45814.9|3
1649296490000|2022-04-07 01:54:50|45851.4|45811.4|45856.4|45816.4|45856.4|45816.4|45851.4|45811.4|0
1649296500000|2022-04-07 01:55:00|45851.4|45811.4|45851.4|45811.4|45851.4|45811.4|45851.4|45811.4|0
1649296590000|2022-04-07 01:56:30|45844.8|45804.8|45841.4|45801.4|45844.8|45804.8|45838|45798|0
1649296620000|2022-04-07 01:57:00|45834.6|45794.6|45818|45778|45834.6|45794.6|45818|45778|0
1649296630000|2022-04-07 01:57:10|45811.4|45771.4|45813|45773|45813|45773|45811.4|45771.4|0
1649296640000|2022-04-07 01:57:20|45811.4|45771.4|45816.4|45776.4|45816.4|45776.4|45811.4|45771.4|0
1649296650000|2022-04-07 01:57:30|45813|45773|45813|45773|45813|45773|45813|45773|0
1649296660000|2022-04-07 01:57:40|45816.4|45776.4|45816.4|45776.4|45816.4|45776.4|45816.4|45776.4|0
1649296670000|2022-04-07 01:57:50|45833|45793|45818|45778|45833|45793|45818|45778|2
1649296680000|2022-04-07 01:58:00|45813|45773|45821.4|45781.4|45823|45783|45806.4|45766.4|3
1649296690000|2022-04-07 01:58:10|45823|45783|45821.4|45781.4|45823|45783|45821.4|45781.4|0
1649296700000|2022-04-07 01:58:20|45823|45783|45831.4|45791.4|45831.4|45791.4|45823|45783|0
1649296800000|2022-04-07 02:00:00|45828|45788|45811.4|45771.4|45828|45788|45811.4|45771.4|0
1649296820000|2022-04-07 02:00:20|45809.8|45769.8|45801.4|45761.4|45809.8|45769.8|45801.4|45761.4|0
1649296850000|2022-04-07 02:00:50|45803|45763|45803|45763|45806.4|45766.4|45803|45763|1
1649296860000|2022-04-07 02:01:00|45802.9|45762.9|45802.9|45762.9|45802.9|45762.9|45802.9|45762.9|1
1649296920000|2022-04-07 02:02:00|45782.9|45742.9|45776.4|45736.4|45782.9|45742.9|45776.4|45736.4|2
1649296930000|2022-04-07 02:02:10|45772.9|45732.9|45772.9|45732.9|45772.9|45732.9|45772.9|45732.9|1
1649296940000|2022-04-07 02:02:20|45766.4|45726.4|45742.9|45702.9|45766.4|45726.4|45742.9|45702.9|1
1649296950000|2022-04-07 02:02:30|45741.4|45701.4|45741.4|45701.4|45742.9|45702.9|45741.4|45701.4|0
1649296960000|2022-04-07 02:02:40|45742.9|45702.9|45742.9|45702.9|45742.9|45702.9|45742.9|45702.9|0
1649296980000|2022-04-07 02:03:00|45741.4|45701.4|45742.9|45702.9|45742.9|45702.9|45741.4|45701.4|0
1649296990000|2022-04-07 02:03:10|45739.5|45699.5|45762.9|45722.9|45762.9|45722.9|45739.5|45699.5|0
1649297000000|2022-04-07 02:03:20|||||||||1
1649297030000|2022-04-07 02:03:50|45764.5|45724.5|45764.5|45724.5|45764.5|45724.5|45764.5|45724.5|0
1649297040000|2022-04-07 02:04:00|45767.9|45727.9|45772.9|45732.9|45772.9|45732.9|45767.9|45727.9|1
1649297100000|2022-04-07 02:05:00|||||||||1
1649297130000|2022-04-07 02:05:30|45769.5|45729.5|45769.5|45729.5|45769.5|45729.5|45769.5|45729.5|0
1649297140000|2022-04-07 02:05:40|45772.9|45732.9|45772.9|45732.9|45772.9|45732.9|45772.9|45732.9|0
1649297220000|2022-04-07 02:07:00|45777.9|45737.9|45777.9|45737.9|45777.9|45737.9|45777.9|45737.9|0
1649297250000|2022-04-07 02:07:30|45774.5|45734.5|45761.3|45721.3|45774.5|45734.5|45761.3|45721.3|1
1649297260000|2022-04-07 02:07:40|45751.3|45711.3|45752.9|45712.9|45752.9|45712.9|45751.3|45711.3|0
1649297280000|2022-04-07 02:08:00|45751.3|45711.3|45751.3|45711.3|45751.3|45711.3|45751.3|45711.3|0
1649297290000|2022-04-07 02:08:10|45744.7|45704.7|45741.3|45701.3|45744.7|45704.7|45741.3|45701.3|0
1649297300000|2022-04-07 02:08:20|45737.9|45697.9|45732.9|45692.9|45737.9|45697.9|45732.9|45692.9|0
1649297320000|2022-04-07 02:08:40|45742.9|45702.9|45732.9|45692.9|45742.9|45702.9|45732.9|45692.9|2
1649297350000|2022-04-07 02:09:10|45737.9|45697.9|45754.5|45714.5|45754.5|45714.5|45737.9|45697.9|3
1649297360000|2022-04-07 02:09:20|45757.9|45717.9|45757.9|45717.9|45757.9|45717.9|45757.9|45717.9|0
1649297390000|2022-04-07 02:09:50|45747.9|45707.9|45741.3|45701.3|45747.9|45707.9|45741.3|45701.3|2
1649297400000|2022-04-07 02:10:00|45737.9|45697.9|45742.9|45702.9|45742.9|45702.9|45737.9|45697.9|1
1649297410000|2022-04-07 02:10:10|45744.4|45704.4|45747.9|45707.9|45747.9|45707.9|45744.4|45704.4|0
1649297420000|2022-04-07 02:10:20|45751.3|45711.3|45756|45716|45756|45716|45751.3|45711.3|2
1649297440000|2022-04-07 02:10:40|45761|45721|45761|45721|45761|45721|45761|45721|0
1649297460000|2022-04-07 02:11:00|45756|45716|45754.4|45714.4|45756|45716|45751|45711|2
1649297490000|2022-04-07 02:11:30|45761|45721|45761|45721|45761|45721|45761|45721|0
1649297510000|2022-04-07 02:11:50|45757.6|45717.6|45756|45716|45759.4|45719.4|45754.4|45714.4|0
1649297530000|2022-04-07 02:12:10|45749.4|45709.4|45749.4|45709.4|45749.4|45709.4|45749.4|45709.4|0
1649297550000|2022-04-07 02:12:30|45746|45706|45746|45706|45746|45706|45746|45706|0
1649297560000|2022-04-07 02:12:40|||||||||5
1649297580000|2022-04-07 02:13:00|45747.6|45707.6|45751|45711|45751|45711|45747.6|45707.6|0
1649297590000|2022-04-07 02:13:10|45752.6|45712.6|45756|45716|45756|45716|45752.6|45712.6|0
1649297640000|2022-04-07 02:14:00|45761|45721|45757.6|45717.6|45761|45721|45756|45716|2
1649297650000|2022-04-07 02:14:10|45761|45721|45761|45721|45761|45721|45761|45721|0
1649297690000|2022-04-07 02:14:50|45772.6|45732.6|45776|45736|45776|45736|45772.6|45732.6|2
1649297700000|2022-04-07 02:15:00|45781|45741|45791|45751|45791|45751|45781|45741|1
1649297750000|2022-04-07 02:15:50|45786|45746|45781|45741|45786|45746|45779.4|45739.4|0
1649297760000|2022-04-07 02:16:00|45779.4|45739.4|45774.4|45734.4|45779.4|45739.4|45774.4|45734.4|0
1649297850000|2022-04-07 02:17:30|45779.4|45739.4|45774.4|45734.4|45779.4|45739.4|45774.4|45734.4|0
1649297860000|2022-04-07 02:17:40|45776|45736|45781|45741|45781|45741|45776|45736|0
1649297870000|2022-04-07 02:17:50|45774.4|45734.4|45774.4|45734.4|45774.4|45734.4|45774.4|45734.4|2
1649297890000|2022-04-07 02:18:10|45769.4|45729.4|45765.9|45725.9|45769.4|45729.4|45765.9|45725.9|0
1649297920000|2022-04-07 02:18:40|45774.4|45734.4|45774.4|45734.4|45774.4|45734.4|45774.4|45734.4|0
1649297990000|2022-04-07 02:19:50|45775.9|45735.9|45775.9|45735.9|45775.9|45735.9|45775.9|45735.9|1
1649298060000|2022-04-07 02:21:00|45774.4|45734.4|45774.4|45734.4|45774.4|45734.4|45774.4|45734.4|0
1649298070000|2022-04-07 02:21:10|45774.3|45734.3|45774.3|45734.3|45774.3|45734.3|45774.3|45734.3|0
1649298120000|2022-04-07 02:22:00|45775.9|45735.9|45775.9|45735.9|45775.9|45735.9|45775.9|45735.9|1
1649298170000|2022-04-07 02:22:50|45777.5|45737.5|45780.9|45740.9|45780.9|45740.9|45777.5|45737.5|0
1649298200000|2022-04-07 02:23:20|45789.3|45749.3|45785.9|45745.9|45789.3|45749.3|45785.9|45745.9|0
1649298210000|2022-04-07 02:23:30|45790.9|45750.9|45790.9|45750.9|45790.9|45750.9|45790.9|45750.9|0
1649298250000|2022-04-07 02:24:10|45789.3|45749.3|45785.9|45745.9|45790.9|45750.9|45784.3|45744.3|0
1649298280000|2022-04-07 02:24:40|45784.3|45744.3|45784.3|45744.3|45784.3|45744.3|45784.3|45744.3|0
1649298290000|2022-04-07 02:24:50|45785.9|45745.9|45784.3|45744.3|45785.9|45745.9|45784.3|45744.3|0
1649298300000|2022-04-07 02:25:00|45785.9|45745.9|45785.9|45745.9|45785.9|45745.9|45784.3|45744.3|0
1649298360000|2022-04-07 02:26:00|||||||||1
1649298380000|2022-04-07 02:26:20|45789.3|45749.3|45794.3|45754.3|45794.3|45754.3|45789.3|45749.3|1
1649298410000|2022-04-07 02:26:50|45799.3|45759.3|45802.7|45762.7|45802.7|45762.7|45799.3|45759.3|0
1649298420000|2022-04-07 02:27:00|45804.3|45764.3|45802.7|45762.7|45807.7|45767.7|45802.7|45762.7|0
1649298430000|2022-04-07 02:27:10|45807.7|45767.7|45802.7|45762.7|45807.7|45767.7|45802.7|45762.7|0
1649298440000|2022-04-07 02:27:20|45807.7|45767.7|45807.7|45767.7|45807.7|45767.7|45807.7|45767.7|0
1649298500000|2022-04-07 02:28:20|45814.3|45774.3|45814.3|45774.3|45814.3|45774.3|45814.3|45774.3|2
1649298520000|2022-04-07 02:28:40|45815.9|45775.9|45812.7|45772.7|45815.9|45775.9|45812.7|45772.7|0
1649298540000|2022-04-07 02:29:00|45814.3|45774.3|45812.7|45772.7|45814.3|45774.3|45812.7|45772.7|0
1649298600000|2022-04-07 02:30:00|45814.3|45774.3|45812.7|45772.7|45814.3|45774.3|45809.3|45769.3|0
1649298610000|2022-04-07 02:30:10|45809.3|45769.3|45814.3|45774.3|45814.3|45774.3|45809.3|45769.3|0
1649298650000|2022-04-07 02:30:50|45815.8|45775.8|45815.8|45775.8|45815.8|45775.8|45815.8|45775.8|0
1649298660000|2022-04-07 02:31:00|45814.3|45774.3|45814.3|45774.3|45814.3|45774.3|45814.3|45774.3|0
1649298670000|2022-04-07 02:31:10|45809.3|45769.3|45785.8|45745.8|45809.3|45769.3|45784.3|45744.3|3
1649298680000|2022-04-07 02:31:20|45790.8|45750.8|45790.8|45750.8|45790.8|45750.8|45790.8|45750.8|0
1649298690000|2022-04-07 02:31:30|45787.7|45747.7|45784.3|45744.3|45787.7|45747.7|45784.3|45744.3|2
1649298700000|2022-04-07 02:31:40|45790.8|45750.8|45784.3|45744.3|45790.8|45750.8|45784.3|45744.3|0
1649298710000|2022-04-07 02:31:50|45785.8|45745.8|45785.8|45745.8|45785.8|45745.8|45785.8|45745.8|0
1649298720000|2022-04-07 02:32:00|45784.3|45744.3|45784.3|45744.3|45785.8|45745.8|45784.3|45744.3|0
1649298730000|2022-04-07 02:32:10|45782.7|45742.7|45774.3|45734.3|45784.3|45744.3|45774.3|45734.3|0
1649298760000|2022-04-07 02:32:40|45774.2|45734.2|45785.8|45745.8|45785.8|45745.8|45774.2|45734.2|1
1649298770000|2022-04-07 02:32:50|45784.2|45744.2|45784.2|45744.2|45784.2|45744.2|45784.2|45744.2|0
1649298810000|2022-04-07 02:33:30|45785.8|45745.8|45785.8|45745.8|45785.8|45745.8|45785.8|45745.8|0
1649298830000|2022-04-07 02:33:50|45784.2|45744.2|45784.2|45744.2|45784.2|45744.2|45784.2|45744.2|0
1649298840000|2022-04-07 02:34:00|45785.8|45745.8|45785.8|45745.8|45785.8|45745.8|45785.8|45745.8|0
1649298870000|2022-04-07 02:34:30|45794.2|45754.2|45794.2|45754.2|45794.2|45754.2|45794.2|45754.2|0
1649298880000|2022-04-07 02:34:40|45795.8|45755.8|45795.8|45755.8|45795.8|45755.8|45795.8|45755.8|0
1649298890000|2022-04-07 02:34:50|45794.2|45754.2|45794.2|45754.2|45794.2|45754.2|45790.8|45750.8|0
1649298900000|2022-04-07 02:35:00|45790.8|45750.8|45790.8|45750.8|45790.8|45750.8|45790.8|45750.8|0
1649298930000|2022-04-07 02:35:30|45794.2|45754.2|45795.8|45755.8|45795.8|45755.8|45794.2|45754.2|0
1649298950000|2022-04-07 02:35:50|45794.2|45754.2|45795.8|45755.8|45795.8|45755.8|45794.2|45754.2|0
1649298960000|2022-04-07 02:36:00|45794.2|45754.2|45795.8|45755.8|45795.8|45755.8|45794.2|45754.2|0
1649298980000|2022-04-07 02:36:20|45792.4|45752.4|45795.8|45755.8|45799.2|45759.2|45792.4|45752.4|0
1649299020000|2022-04-07 02:37:00|45794.2|45754.2|45794.2|45754.2|45794.2|45754.2|45794.2|45754.2|1
1649299030000|2022-04-07 02:37:10|45790.8|45750.8|45790.8|45750.8|45790.8|45750.8|45790.8|45750.8|0
1649299040000|2022-04-07 02:37:20|45794.2|45754.2|45794.2|45754.2|45794.2|45754.2|45794.2|45754.2|0
1649299140000|2022-04-07 02:39:00|45795.8|45755.8|45795.8|45755.8|45795.8|45755.8|45795.8|45755.8|0
1649299160000|2022-04-07 02:39:20|45794.2|45754.2|45794.2|45754.2|45794.2|45754.2|45794.2|45754.2|0
1649299170000|2022-04-07 02:39:30|45795.8|45755.8|45814.2|45774.2|45814.2|45774.2|45795.8|45755.8|0
1649299180000|2022-04-07 02:39:40|45815.8|45775.8|45814.2|45774.2|45819.2|45779.2|45814.2|45774.2|0
1649299190000|2022-04-07 02:39:50|45815.8|45775.8|45817.6|45777.6|45819.2|45779.2|45814.2|45774.2|0
1649299200000|2022-04-07 02:40:00|45814.2|45774.2|45814.2|45774.2|45814.2|45774.2|45814.2|45774.2|0
1649299400000|2022-04-07 02:43:20|45819.2|45779.2|45822.6|45782.6|45822.6|45782.6|45819.2|45779.2|0
1649299440000|2022-04-07 02:44:00|45821|45781|45817.6|45777.6|45821|45781|45817.6|45777.6|0
1649299460000|2022-04-07 02:44:20|45821|45781|45822.6|45782.6|45822.6|45782.6|45821|45781|1
1649299490000|2022-04-07 02:44:50|45812.6|45772.6|45812.6|45772.6|45812.6|45772.6|45812.6|45772.6|1
1649299500000|2022-04-07 02:45:00|45809.1|45769.1|45807.6|45767.6|45809.1|45769.1|45807.6|45767.6|0
1649299510000|2022-04-07 02:45:10|45809.1|45769.1|45809.1|45769.1|45809.1|45769.1|45809.1|45769.1|0
1649299520000|2022-04-07 02:45:20|45810.7|45770.7|45812.6|45772.6|45812.6|45772.6|45810.7|45770.7|0
1649299600000|2022-04-07 02:46:40|45807.6|45767.6|45807.6|45767.6|45807.6|45767.6|45807.6|45767.6|0
1649299610000|2022-04-07 02:46:50|45799.1|45759.1|45802.6|45762.6|45802.6|45762.6|45799.1|45759.1|2
1649299620000|2022-04-07 02:47:00|45795.7|45755.7|45792.6|45752.6|45795.7|45755.7|45792.6|45752.6|0
1649299640000|2022-04-07 02:47:20|45799.1|45759.1|45799.1|45759.1|45799.1|45759.1|45799.1|45759.1|0
1649299680000|2022-04-07 02:48:00|45792.5|45752.5|45792.5|45752.5|45792.5|45752.5|45792.5|45752.5|0
1649299690000|2022-04-07 02:48:10|45789.1|45749.1|45782.5|45742.5|45792.5|45752.5|45782.5|45742.5|0
1649299700000|2022-04-07 02:48:20|45779.1|45739.1|45772.5|45732.5|45779.1|45739.1|45772.5|45732.5|0
1649299710000|2022-04-07 02:48:30|45774.1|45734.1|45774.1|45734.1|45774.1|45734.1|45774.1|45734.1|0
1649299720000|2022-04-07 02:48:40|45775.7|45735.7|45780.7|45740.7|45780.7|45740.7|45775.7|45735.7|2
1649299730000|2022-04-07 02:48:50|45784.1|45744.1|45780.7|45740.7|45784.1|45744.1|45780.7|45740.7|0
1649299740000|2022-04-07 02:49:00|45779.1|45739.1|45779.1|45739.1|45779.1|45739.1|45779.1|45739.1|2
1649299750000|2022-04-07 02:49:10|45782.5|45742.5|45780.7|45740.7|45782.5|45742.5|45780.7|45740.7|0
1649299760000|2022-04-07 02:49:20|45784.1|45744.1|45784.1|45744.1|45784.1|45744.1|45784.1|45744.1|0
1649299780000|2022-04-07 02:49:40|45781|45741|45784.1|45744.1|45784.1|45744.1|45781|45741|1
1649299860000|2022-04-07 02:51:00|45785.7|45745.7|45789.1|45749.1|45789.1|45749.1|45785.7|45745.7|0
1649299890000|2022-04-07 02:51:30|45785.7|45745.7|45789.1|45749.1|45789.1|45749.1|45785.7|45745.7|0
1649299900000|2022-04-07 02:51:40|45785.7|45745.7|45784.1|45744.1|45785.7|45745.7|45784.1|45744.1|0
1649299910000|2022-04-07 02:51:50|45789.1|45749.1|45782.5|45742.5|45789.1|45749.1|45782.5|45742.5|0
1649299920000|2022-04-07 02:52:00|45784.1|45744.1|45782.5|45742.5|45784.1|45744.1|45782.5|45742.5|0
1649299950000|2022-04-07 02:52:30|45784.1|45744.1|45784.1|45744.1|45784.1|45744.1|45784.1|45744.1|0
1649299960000|2022-04-07 02:52:40|45789.1|45749.1|45792.5|45752.5|45792.5|45752.5|45789.1|45749.1|0
1649299970000|2022-04-07 02:52:50|45794.1|45754.1|45794.1|45754.1|45794.1|45754.1|45794.1|45754.1|0
1649300030000|2022-04-07 02:53:50|45792.5|45752.5|45792.5|45752.5|45792.5|45752.5|45792.5|45752.5|0
1649300040000|2022-04-07 02:54:00|45794.1|45754.1|45794.1|45754.1|45794.1|45754.1|45794.1|45754.1|0
1649300110000|2022-04-07 02:55:10|45792.5|45752.5|45815.6|45775.6|45825.6|45785.6|45792.5|45752.5|7
1649300120000|2022-04-07 02:55:20|45817.2|45777.2|45824.1|45784.1|45824.1|45784.1|45817.2|45777.2|0
1649300130000|2022-04-07 02:55:30|45815.6|45775.6|45820.6|45780.6|45824.1|45784.1|45815.6|45775.6|4
1649300140000|2022-04-07 02:55:40|45824.1|45784.1|45820.6|45780.6|45824.1|45784.1|45817.2|45777.2|0
1649300150000|2022-04-07 02:55:50|45824.1|45784.1|45817.2|45777.2|45824.1|45784.1|45817.2|45777.2|0
1649300160000|2022-04-07 02:56:00|45824|45784|45824|45784|45824|45784|45824|45784|0
1649300170000|2022-04-07 02:56:10|45817.2|45777.2|45824|45784|45824|45784|45817.2|45777.2|0
1649300180000|2022-04-07 02:56:20|45820.6|45780.6|45817.2|45777.2|45820.6|45780.6|45817.2|45777.2|0
1649300190000|2022-04-07 02:56:30|45820.6|45780.6|45820.6|45780.6|45820.6|45780.6|45820.6|45780.6|0
1649300200000|2022-04-07 02:56:40|45815.6|45775.6|45820.6|45780.6|45820.6|45780.6|45815.6|45775.6|0
1649300210000|2022-04-07 02:56:50|45815.6|45775.6|45815.6|45775.6|45815.6|45775.6|45815.6|45775.6|0
1649300260000|2022-04-07 02:57:40|45804|45764|45804|45764|45804|45764|45804|45764|0
1649300280000|2022-04-07 02:58:00|45807.5|45767.5|45819|45779|45819|45779|45807.5|45767.5|0
1649300290000|2022-04-07 02:58:10|45814|45774|45814|45774|45814|45774|45814|45774|1
1649300340000|2022-04-07 02:59:00|45815.6|45775.6|45819|45779|45819|45779|45815.6|45775.6|0
1649300360000|2022-04-07 02:59:20|45814|45774|45814|45774|45814|45774|45814|45774|0
1649300370000|2022-04-07 02:59:30|45807.4|45767.4|45807.4|45767.4|45807.4|45767.4|45807.4|45767.4|0
1649300380000|2022-04-07 02:59:40|45804|45764|45804|45764|45804|45764|45804|45764|0
1649300440000|2022-04-07 03:00:40|45805.6|45765.6|45799|45759|45805.6|45765.6|45797.4|45757.4|1
1649300460000|2022-04-07 03:01:00|45794|45754|45795.6|45755.6|45799|45759|45794|45754|0
1649300500000|2022-04-07 03:01:40|45794|45754|45794|45754|45795.6|45755.6|45794|45754|0
1649300510000|2022-04-07 03:01:50|45795.6|45755.6|45795.6|45755.6|45795.6|45755.6|45795.6|45755.6|0
1649300540000|2022-04-07 03:02:20|45794|45754|45794|45754|45794|45754|45794|45754|0
1649300570000|2022-04-07 03:02:50|45795.6|45755.6|45795.6|45755.6|45795.6|45755.6|45795.6|45755.6|0
1649300580000|2022-04-07 03:03:00|45799|45759|45799|45759|45799|45759|45799|45759|0
1649300600000|2022-04-07 03:03:20|45795.6|45755.6|45799|45759|45799|45759|45795.6|45755.6|0
1649300610000|2022-04-07 03:03:30|45795.6|45755.6|45799|45759|45799|45759|45794|45754|0
1649300690000|2022-04-07 03:04:50|45795.5|45755.5|45799|45759|45799|45759|45795.5|45755.5|0
1649300710000|2022-04-07 03:05:10|45800.5|45760.5|45804|45764|45804|45764|45800.5|45760.5|0
1649300740000|2022-04-07 03:05:40|45805.5|45765.5|45814|45774|45814|45774|45805.5|45765.5|0
1649300820000|2022-04-07 03:07:00|45812.4|45772.4|45809|45769|45812.4|45772.4|45809|45769|0
1649300860000|2022-04-07 03:07:40|45808.9|45768.9|45808.9|45768.9|45808.9|45768.9|45808.9|45768.9|0
1649300890000|2022-04-07 03:08:10|45802.4|45762.4|45802.4|45762.4|45802.4|45762.4|45802.4|45762.4|0
1649300920000|2022-04-07 03:08:40|45803.9|45763.9|45802.4|45762.4|45803.9|45763.9|45802.4|45762.4|0
1649300950000|2022-04-07 03:09:10|45803.9|45763.9|45803.9|45763.9|45803.9|45763.9|45803.9|45763.9|0
1649300980000|2022-04-07 03:09:40|45798.9|45758.9|45805.5|45765.5|45805.5|45765.5|45798.9|45758.9|0
1649301000000|2022-04-07 03:10:00|45803.9|45763.9|45803.9|45763.9|45805.5|45765.5|45803.9|45763.9|0
1649301010000|2022-04-07 03:10:10|45805.5|45765.5|45803.9|45763.9|45805.5|45765.5|45803.9|45763.9|0
1649301030000|2022-04-07 03:10:30|45805.5|45765.5|45805.5|45765.5|45805.5|45765.5|45805.5|45765.5|0
1649301040000|2022-04-07 03:10:40|45803.9|45763.9|45805.5|45765.5|45805.5|45765.5|45803.9|45763.9|0
1649301100000|2022-04-07 03:11:40|45803.9|45763.9|45803.9|45763.9|45803.9|45763.9|45803.9|45763.9|0
1649301160000|2022-04-07 03:12:40|45800.8|45760.8|45805.5|45765.5|45805.5|45765.5|45800.8|45760.8|1
1649301220000|2022-04-07 03:13:40|45808.9|45768.9|45808.9|45768.9|45808.9|45768.9|45808.9|45768.9|0
1649301240000|2022-04-07 03:14:00|45805.5|45765.5|45805.5|45765.5|45805.5|45765.5|45805.5|45765.5|0
1649301270000|2022-04-07 03:14:30|45808.9|45768.9|45808.9|45768.9|45808.9|45768.9|45808.9|45768.9|0
1649301280000|2022-04-07 03:14:40|45805.5|45765.5|45808.9|45768.9|45808.9|45768.9|45805.5|45765.5|0
1649301310000|2022-04-07 03:15:10|45813.9|45773.9|45813.9|45773.9|45813.9|45773.9|45813.9|45773.9|0
1649301370000|2022-04-07 03:16:10|45810.4|45770.4|45813.9|45773.9|45813.9|45773.9|45810.4|45770.4|0
1649301400000|2022-04-07 03:16:40|45810.4|45770.4|45810.4|45770.4|45810.4|45770.4|45810.4|45770.4|0
1649301410000|2022-04-07 03:16:50|45813.9|45773.9|45813.9|45773.9|45813.9|45773.9|45813.9|45773.9|0
1649301460000|2022-04-07 03:17:40|45810.4|45770.4|45810.4|45770.4|45810.4|45770.4|45810.4|45770.4|0
1649301470000|2022-04-07 03:17:50|45813.9|45773.9|45813.9|45773.9|45813.9|45773.9|45813.9|45773.9|1
1649301550000|2022-04-07 03:19:10|45813.8|45773.8|45813.8|45773.8|45813.8|45773.8|45813.8|45773.8|0
1649301600000|2022-04-07 03:20:00|45807.3|45767.3|45807.3|45767.3|45807.3|45767.3|45807.3|45767.3|0
1649301610000|2022-04-07 03:20:10|45803.8|45763.8|45808.8|45768.8|45808.8|45768.8|45803.8|45763.8|1
1649301690000|2022-04-07 03:21:30|45810.4|45770.4|45815.4|45775.4|45815.4|45775.4|45810.4|45770.4|0
1649301810000|2022-04-07 03:23:30|45813.8|45773.8|45813.8|45773.8|45813.8|45773.8|45813.8|45773.8|0
1649301830000|2022-04-07 03:23:50|45806.9|45766.9|45805.4|45765.4|45806.9|45766.9|45805.4|45765.4|0
1649302030000|2022-04-07 03:27:10|45805.3|45765.3|45795.3|45755.3|45805.3|45765.3|45795.3|45755.3|2
1649302090000|2022-04-07 03:28:10|45793.8|45753.8|45793.8|45753.8|45795.3|45755.3|45793.8|45753.8|0
1649302200000|2022-04-07 03:30:00|45795.3|45755.3|45793.8|45753.8|45795.3|45755.3|45793.8|45753.8|0
1649302240000|2022-04-07 03:30:40|45793.7|45753.7|45793.7|45753.7|45793.7|45753.7|45793.7|45753.7|0
1649302430000|2022-04-07 03:33:50|45783.7|45743.7|45783.7|45743.7|45783.7|45743.7|45783.7|45743.7|0
1649302440000|2022-04-07 03:34:00|45793.7|45753.7|45793.7|45753.7|45793.7|45753.7|45793.7|45753.7|0
1649302550000|2022-04-07 03:35:50|45790.3|45750.3|45793.7|45753.7|45793.7|45753.7|45790.3|45750.3|0
1649302810000|2022-04-07 03:40:10|45795.2|45755.2|45795.2|45755.2|45795.2|45755.2|45795.2|45755.2|0
1649302820000|2022-04-07 03:40:20|45798.7|45758.7|45798.7|45758.7|45798.7|45758.7|45798.7|45758.7|0
1649302840000|2022-04-07 03:40:40|45795.2|45755.2|45795.2|45755.2|45802.1|45762.1|45795.2|45755.2|0
1649302850000|2022-04-07 03:40:50|45798.7|45758.7|45803.7|45763.7|45803.7|45763.7|45798.7|45758.7|0
1649302950000|2022-04-07 03:42:30|45803.6|45763.6|45803.6|45763.6|45803.6|45763.6|45803.6|45763.6|0
1649303000000|2022-04-07 03:43:20|45800.2|45760.2|45803.6|45763.6|45803.6|45763.6|45800.2|45760.2|0
1649303020000|2022-04-07 03:43:40|45800.5|45760.5|45803.6|45763.6|45803.6|45763.6|45800.5|45760.5|1
1649303280000|2022-04-07 03:48:00|45805.2|45765.2|45803.6|45763.6|45805.2|45765.2|45803.6|45763.6|0
1649303410000|2022-04-07 03:50:10|45805.1|45765.1|45805.1|45765.1|45805.1|45765.1|45805.1|45765.1|0
1649303420000|2022-04-07 03:50:20|45808.6|45768.6|45808.6|45768.6|45808.6|45768.6|45808.6|45768.6|0
1649303440000|2022-04-07 03:50:40|45813.6|45773.6|45813.6|45773.6|45815.1|45775.1|45813.6|45773.6|0
1649303470000|2022-04-07 03:51:10|45815.1|45775.1|45815.1|45775.1|45815.1|45775.1|45815.1|45775.1|0
1649303550000|2022-04-07 03:52:30|45813.6|45773.6|45802|45762|45813.6|45773.6|45802|45762|1
1649303580000|2022-04-07 03:53:00|45808.6|45768.6|45812|45772|45812|45772|45808.6|45768.6|0
1649303590000|2022-04-07 03:53:10|45807|45767|45808.6|45768.6|45808.6|45768.6|45807|45767|0
1649303640000|2022-04-07 03:54:00|45808.5|45768.5|45808.5|45768.5|45808.5|45768.5|45808.5|45768.5|0
1649303650000|2022-04-07 03:54:10|45807|45767|45803.5|45763.5|45807|45767|45803.5|45763.5|0
1649303680000|2022-04-07 03:54:40|45802|45762|45802|45762|45802|45762|45802|45762|0
1649303700000|2022-04-07 03:55:00|45803.5|45763.5|45803.5|45763.5|45803.5|45763.5|45803.5|45763.5|0
1649303710000|2022-04-07 03:55:10|45802|45762|45803.5|45763.5|45803.5|45763.5|45802|45762|0
1649303990000|2022-04-07 03:59:50|45808.5|45768.5|45813.5|45773.5|45813.5|45773.5|45808.5|45768.5|0
1649304080000|2022-04-07 04:01:20|45803.5|45763.5|45803.5|45763.5|45803.5|45763.5|45803.5|45763.5|0
1649304110000|2022-04-07 04:01:50|45806.9|45766.9|45803.5|45763.5|45806.9|45766.9|45803.5|45763.5|0
1649304330000|2022-04-07 04:05:30|45803.4|45763.4|45803.4|45763.4|45803.4|45763.4|45803.4|45763.4|0
1649304660000|2022-04-07 04:11:00|45808.4|45768.4|45803.4|45763.4|45808.4|45768.4|45803.4|45763.4|0
1649304680000|2022-04-07 04:11:20|45805|45765|45803.4|45763.4|45805|45765|45803.4|45763.4|0
1649304710000|2022-04-07 04:11:50|45808.4|45768.4|45808.4|45768.4|45808.4|45768.4|45808.4|45768.4|0
1649304730000|2022-04-07 04:12:10|45813.4|45773.4|45806.8|45766.8|45813.4|45773.4|45806.8|45766.8|0
1649304740000|2022-04-07 04:12:20|45803.4|45763.4|45803.4|45763.4|45803.4|45763.4|45803.4|45763.4|0
1649304790000|2022-04-07 04:13:10|45808.4|45768.4|45803.4|45763.4|45808.4|45768.4|45803.4|45763.4|0
1649304800000|2022-04-07 04:13:20|45808.4|45768.4|45801.8|45761.8|45808.4|45768.4|45801.8|45761.8|0
1649304930000|2022-04-07 04:15:30|45800.2|45760.2|45796.8|45756.8|45801.8|45761.8|45796.8|45756.8|1
1649304940000|2022-04-07 04:15:40|45801.5|45761.5|45804.9|45764.9|45808.4|45768.4|45801.5|45761.5|1
1649304960000|2022-04-07 04:16:00|45801.8|45761.8|45801.8|45761.8|45801.8|45761.8|45801.8|45761.8|0
1649304970000|2022-04-07 04:16:10|45803.4|45763.4|45803.4|45763.4|45803.4|45763.4|45801.8|45761.8|0
1649304980000|2022-04-07 04:16:20|45808.4|45768.4|45808.4|45768.4|45808.4|45768.4|45808.4|45768.4|0
1649305000000|2022-04-07 04:16:40|45806.8|45766.8|45806.8|45766.8|45806.8|45766.8|45806.8|45766.8|1
1649305020000|2022-04-07 04:17:00|45808.4|45768.4|45811.8|45771.8|45811.8|45771.8|45808.4|45768.4|0
1649305030000|2022-04-07 04:17:10|45810.2|45770.2|45803.3|45763.3|45810.2|45770.2|45800.2|45760.2|1
1649305040000|2022-04-07 04:17:20|45806.8|45766.8|45806.8|45766.8|45806.8|45766.8|45806.8|45766.8|0
1649305050000|2022-04-07 04:17:30|45801.8|45761.8|45801.8|45761.8|45801.8|45761.8|45801.8|45761.8|0
1649305060000|2022-04-07 04:17:40|45796.8|45756.8|45796.8|45756.8|45796.8|45756.8|45796.8|45756.8|0
1649305070000|2022-04-07 04:17:50|45791.8|45751.8|45791.8|45751.8|45791.8|45751.8|45791.8|45751.8|0
1649305080000|2022-04-07 04:18:00|45801.8|45761.8|45791.8|45751.8|45801.8|45761.8|45791.8|45751.8|1
1649305220000|2022-04-07 04:20:20|45793.3|45753.3|45793.3|45753.3|45801.8|45761.8|45793.3|45753.3|0
1649305230000|2022-04-07 04:20:30|45791.8|45751.8|45791.8|45751.8|45791.8|45751.8|45791.8|45751.8|0
1649305270000|2022-04-07 04:21:10|45791.7|45751.7|45791.7|45751.7|45791.7|45751.7|45791.7|45751.7|0
1649305280000|2022-04-07 04:21:20|45793.3|45753.3|45793.3|45753.3|45793.3|45753.3|45793.3|45753.3|0
1649305300000|2022-04-07 04:21:40|45791.7|45751.7|45791.7|45751.7|45791.7|45751.7|45791.7|45751.7|0
1649305320000|2022-04-07 04:22:00|45788.3|45748.3|45791.7|45751.7|45791.7|45751.7|45788.3|45748.3|0
1649305340000|2022-04-07 04:22:20|45793.3|45753.3|45793.3|45753.3|45793.3|45753.3|45793.3|45753.3|0
1649305480000|2022-04-07 04:24:40|45786.7|45746.7|45781.7|45741.7|45786.7|45746.7|45781.7|45741.7|0
1649305560000|2022-04-07 04:26:00|45783.3|45743.3|45781.7|45741.7|45783.3|45743.3|45781.7|45741.7|0
1649305610000|2022-04-07 04:26:50|45783.3|45743.3|45803.3|45763.3|45803.3|45763.3|45783.3|45743.3|1
1649305690000|2022-04-07 04:28:10|45799.8|45759.8|45803.3|45763.3|45803.3|45763.3|45799.8|45759.8|0
1649305720000|2022-04-07 04:28:40|45803.2|45763.2|45803.2|45763.2|45803.2|45763.2|45803.2|45763.2|0
1649305810000|2022-04-07 04:30:10|45808.2|45768.2|45833.2|45793.2|45833.2|45793.2|45808.2|45768.2|0
1649305860000|2022-04-07 04:31:00|45831.7|45791.7|45833.2|45793.2|45833.2|45793.2|45831.7|45791.7|0
1649306100000|2022-04-07 04:35:00|45831.6|45791.6|45833.2|45793.2|45833.2|45793.2|45831.6|45791.6|0
1649306130000|2022-04-07 04:35:30|45836.6|45796.6|45841.6|45801.6|45841.6|45801.6|45836.6|45796.6|0
1649306220000|2022-04-07 04:37:00|45831.6|45791.6|45836.6|45796.6|45836.6|45796.6|45831.6|45791.6|4
1649306230000|2022-04-07 04:37:10|45831.6|45791.6|45831.6|45791.6|45831.6|45791.6|45831.6|45791.6|0
1649306240000|2022-04-07 04:37:20|45833.2|45793.2|45836.6|45796.6|45836.6|45796.6|45833.2|45793.2|0
1649306270000|2022-04-07 04:37:50|45838.2|45798.2|45841.6|45801.6|45841.6|45801.6|45838.2|45798.2|0
1649306330000|2022-04-07 04:38:50|45843.2|45803.2|45843.2|45803.2|45843.2|45803.2|45843.2|45803.2|0
1649306410000|2022-04-07 04:40:10|45843.1|45803.1|45843.1|45803.1|45843.1|45803.1|45843.1|45803.1|0
1649306460000|2022-04-07 04:41:00|45841.6|45801.6|45831.6|45791.6|45841.6|45801.6|45821.6|45781.6|2
1649306480000|2022-04-07 04:41:20|45833.1|45793.1|45831.6|45791.6|45833.1|45793.1|45831.6|45791.6|0
1649306580000|2022-04-07 04:43:00|45833.1|45793.1|45833.1|45793.1|45833.1|45793.1|45833.1|45793.1|0
1649306760000|2022-04-07 04:46:00|45831.5|45791.5|45821.5|45781.5|45833.1|45793.1|45821.5|45781.5|0
1649306790000|2022-04-07 04:46:30|45831.5|45791.5|45831.5|45791.5|45831.5|45791.5|45831.5|45791.5|3
1649306900000|2022-04-07 04:48:20|45836.5|45796.5|45841.5|45801.5|45841.5|45801.5|45836.5|45796.5|1
1649306910000|2022-04-07 04:48:30|45843.1|45803.1|45853.1|45813.1|45853.1|45813.1|45843.1|45803.1|1
1649306940000|2022-04-07 04:49:00|45851.5|45811.5|45854.6|45814.6|45854.6|45814.6|45851.5|45811.5|0
1649306950000|2022-04-07 04:49:10|45858.1|45818.1|45861.5|45821.5|45861.5|45821.5|45858.1|45818.1|0
1649307000000|2022-04-07 04:50:00|45858.1|45818.1|45863.1|45823.1|45863.1|45823.1|45858.1|45818.1|3
1649307030000|2022-04-07 04:50:30|45868.1|45828.1|45868.1|45828.1|45868.1|45828.1|45864.6|45824.6|0
1649307110000|2022-04-07 04:51:50|45871.5|45831.5|45883|45843|45883|45843|45871.5|45831.5|0
1649307120000|2022-04-07 04:52:00|45884.6|45844.6|45893|45853|45893|45853|45884.6|45844.6|0
1649307130000|2022-04-07 04:52:10|45891.5|45851.5|45883|45843|45891.5|45851.5|45881.5|45841.5|2
1649307160000|2022-04-07 04:52:40|45881.5|45841.5|45883|45843|45883|45843|45881.5|45841.5|15
1649307180000|2022-04-07 04:53:00|45881.5|45841.5|45881.5|45841.5|45881.5|45841.5|45881.5|45841.5|0
1649307190000|2022-04-07 04:53:10|45883|45843|45881.5|45841.5|45883|45843|45881.5|45841.5|2
1649307200000|2022-04-07 04:53:20|45878|45838|45871.5|45831.5|45878|45838|45871.5|45831.5|2
1649307210000|2022-04-07 04:53:30|45868|45828|45871.5|45831.5|45873|45833|45868|45828|0
1649307220000|2022-04-07 04:53:40|45873|45833|45876.5|45836.5|45876.5|45836.5|45873|45833|0
1649307290000|2022-04-07 04:54:50|45874.9|45834.9|45874.9|45834.9|45874.9|45834.9|45874.9|45834.9|0
1649307300000|2022-04-07 04:55:00|45871.5|45831.5|45871.5|45831.5|45871.5|45831.5|45871.5|45831.5|0
1649307310000|2022-04-07 04:55:10|45876.5|45836.5|45876.5|45836.5|45876.5|45836.5|45876.5|45836.5|0
1649307360000|2022-04-07 04:56:00|45876.4|45836.4|45876.4|45836.4|45876.4|45836.4|45876.4|45836.4|0
1649307620000|2022-04-07 05:00:20|45896.4|45856.4|45896.4|45856.4|45896.4|45856.4|45896.4|45856.4|8
1649307650000|2022-04-07 05:00:50|45901.4|45861.4|45901.4|45861.4|45901.4|45861.4|45901.4|45861.4|11
1649307720000|2022-04-07 05:02:00|45898|45858|45893|45853|45898|45858|45893|45853|0
1649307770000|2022-04-07 05:02:50|45894.5|45854.5|45893|45853|45894.5|45854.5|45893|45853|0
1649307810000|2022-04-07 05:03:30|45892.9|45852.9|45892.9|45852.9|45892.9|45852.9|45892.9|45852.9|0
1649307870000|2022-04-07 05:04:30|45882.9|45842.9|45882.9|45842.9|45882.9|45842.9|45882.9|45842.9|2
1649307880000|2022-04-07 05:04:40|45881.4|45841.4|45881.4|45841.4|45881.4|45841.4|45877.9|45837.9|0
1649307890000|2022-04-07 05:04:50|45877.9|45837.9|45877.9|45837.9|45877.9|45837.9|45877.9|45837.9|0
1649307900000|2022-04-07 05:05:00|45874.5|45834.5|45874.5|45834.5|45874.5|45834.5|45874.5|45834.5|0
1649307910000|2022-04-07 05:05:10|45871.4|45831.4|45871.4|45831.4|45871.4|45831.4|45867.9|45827.9|6
1649307920000|2022-04-07 05:05:20|45866.4|45826.4|45851.4|45811.4|45866.4|45826.4|45851.4|45811.4|1
1649307930000|2022-04-07 05:05:30|||||||||1
1649307940000|2022-04-07 05:05:40|45846.4|45806.4|45841.4|45801.4|45846.4|45806.4|45841.4|45801.4|1
1649307950000|2022-04-07 05:05:50|45839.8|45799.8|45851.4|45811.4|45851.4|45811.4|45839.8|45799.8|1
1649308010000|2022-04-07 05:06:50|45841.4|45801.4|45841.4|45801.4|45841.4|45801.4|45841.4|45801.4|0
1649308060000|2022-04-07 05:07:40|45841.3|45801.3|45837.9|45797.9|45841.3|45801.3|45837.9|45797.9|0
1649308080000|2022-04-07 05:08:00|45841.3|45801.3|45841.3|45801.3|45841.3|45801.3|45841.3|45801.3|0
1649308140000|2022-04-07 05:09:00|45842.9|45802.9|45842.9|45802.9|45842.9|45802.9|45842.9|45802.9|0
1649308150000|2022-04-07 05:09:10|45846.3|45806.3|45841.3|45801.3|45846.3|45806.3|45841.3|45801.3|0
1649308190000|2022-04-07 05:09:50|45842.9|45802.9|45851.3|45811.3|45851.3|45811.3|45842.9|45802.9|0
1649308210000|2022-04-07 05:10:10|45852.9|45812.9|45852.9|45812.9|45852.9|45812.9|45852.9|45812.9|0
1649308220000|2022-04-07 05:10:20|45851.3|45811.3|45851.3|45811.3|45851.3|45811.3|45851.3|45811.3|0
1649308240000|2022-04-07 05:10:40|45852.9|45812.9|45852.9|45812.9|45852.9|45812.9|45852.9|45812.9|0
1649308260000|2022-04-07 05:11:00|45851.3|45811.3|45851.3|45811.3|45851.3|45811.3|45846.3|45806.3|0
1649308290000|2022-04-07 05:11:30|45849.8|45809.8|45851.3|45811.3|45851.3|45811.3|45846.3|45806.3|0
1649308340000|2022-04-07 05:12:20|45849.7|45809.7|45851.3|45811.3|45852.9|45812.9|45849.7|45809.7|0
1649308440000|2022-04-07 05:14:00|45849.7|45809.7|45851.3|45811.3|45851.3|45811.3|45849.7|45809.7|0
1649308450000|2022-04-07 05:14:10|45846.3|45806.3|45841.3|45801.3|45846.3|45806.3|45841.3|45801.3|1
1649308470000|2022-04-07 05:14:30|45844.7|45804.7|45851.3|45811.3|45851.3|45811.3|45844.7|45804.7|0
1649308490000|2022-04-07 05:14:50|45846.3|45806.3|45841.3|45801.3|45849.7|45809.7|45841.3|45801.3|0
1649308500000|2022-04-07 05:15:00|45844.4|45804.4|45844.4|45804.4|45844.4|45804.4|45844.4|45804.4|0
1649308510000|2022-04-07 05:15:10|45851.3|45811.3|45851.3|45811.3|45851.3|45811.3|45846.3|45806.3|0
1649308560000|2022-04-07 05:16:00|45849.7|45809.7|45851.3|45811.3|45851.3|45811.3|45849.7|45809.7|0
1649308670000|2022-04-07 05:17:50|45849.7|45809.7|45841.3|45801.3|45851.3|45811.3|45841.3|45801.3|2
1649308700000|2022-04-07 05:18:20|45837.8|45797.8|45837.8|45797.8|45837.8|45797.8|45837.8|45797.8|2
1649308710000|2022-04-07 05:18:30|45841.3|45801.3|45841.3|45801.3|45841.3|45801.3|45841.3|45801.3|0
1649308760000|2022-04-07 05:19:20|45836.2|45796.2|45837.8|45797.8|45837.8|45797.8|45836.2|45796.2|0
1649308770000|2022-04-07 05:19:30|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|0
1649308790000|2022-04-07 05:19:50|45836.2|45796.2|45836.2|45796.2|45841.2|45801.2|45836.2|45796.2|0
1649308830000|2022-04-07 05:20:30|45837.8|45797.8|45841.2|45801.2|45841.2|45801.2|45837.8|45797.8|0
1649308840000|2022-04-07 05:20:40|45836.2|45796.2|45837.8|45797.8|45841.2|45801.2|45836.2|45796.2|0
1649308860000|2022-04-07 05:21:00|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|0
1649308880000|2022-04-07 05:21:20|45836.2|45796.2|45836.2|45796.2|45836.2|45796.2|45836.2|45796.2|0
1649308900000|2022-04-07 05:21:40|45806.2|45766.2|45811.2|45771.2|45811.2|45771.2|45806.2|45766.2|2
1649308910000|2022-04-07 05:21:50|45807.8|45767.8|45811.2|45771.2|45811.2|45771.2|45807.8|45767.8|0
1649308930000|2022-04-07 05:22:10|45812.8|45772.8|45807.8|45767.8|45812.8|45772.8|45807.8|45767.8|0
1649308940000|2022-04-07 05:22:20|45804.3|45764.3|45802.8|45762.8|45804.3|45764.3|45802.8|45762.8|0
1649308980000|2022-04-07 05:23:00|45804.3|45764.3|45792.8|45752.8|45804.3|45764.3|45792.8|45752.8|2
1649309000000|2022-04-07 05:23:20|45794.3|45754.3|45794.3|45754.3|45794.3|45754.3|45794.3|45754.3|0
1649309010000|2022-04-07 05:23:30|45797.8|45757.8|45796.2|45756.2|45797.8|45757.8|45796.2|45756.2|0
1649309040000|2022-04-07 05:24:00|45792.8|45752.8|45787.8|45747.8|45792.8|45752.8|45787.8|45747.8|0
1649309060000|2022-04-07 05:24:20|45789.3|45749.3|45789.3|45749.3|45789.3|45749.3|45789.3|45749.3|0
1649309080000|2022-04-07 05:24:40|45787.8|45747.8|45792.8|45752.8|45792.8|45752.8|45787.8|45747.8|0
1649309090000|2022-04-07 05:24:50|45787.8|45747.8|45789.3|45749.3|45792.8|45752.8|45787.8|45747.8|0
1649309110000|2022-04-07 05:25:10|45787.8|45747.8|45789.3|45749.3|45789.3|45749.3|45787.8|45747.8|0
1649309120000|2022-04-07 05:25:20|45787.8|45747.8|45777.8|45737.8|45787.8|45747.8|45777.8|45737.8|0
1649309130000|2022-04-07 05:25:30|45779.3|45739.3|45782.8|45742.8|45786.2|45746.2|45779.3|45739.3|0
1649309160000|2022-04-07 05:26:00|45777.8|45737.8|45776.2|45736.2|45777.8|45737.8|45776.2|45736.2|1
1649309180000|2022-04-07 05:26:20|45772.8|45732.8|45772.8|45732.8|45772.8|45732.8|45772.8|45732.8|0
1649309190000|2022-04-07 05:26:30|45774.3|45734.3|45772.7|45732.7|45774.3|45734.3|45772.7|45732.7|0
1649309200000|2022-04-07 05:26:40|45779.3|45739.3|45779.3|45739.3|45779.3|45739.3|45779.3|45739.3|0
1649309220000|2022-04-07 05:27:00|45782.7|45742.7|45782.7|45742.7|45782.7|45742.7|45782.7|45742.7|0
1649309250000|2022-04-07 05:27:30|45777.7|45737.7|45777.7|45737.7|45777.7|45737.7|45777.7|45737.7|0
1649309260000|2022-04-07 05:27:40|45779.3|45739.3|45782.7|45742.7|45782.7|45742.7|45779.3|45739.3|0
1649309280000|2022-04-07 05:28:00|45781.2|45741.2|45782.7|45742.7|45782.7|45742.7|45781.2|45741.2|0
1649309290000|2022-04-07 05:28:10|45786.2|45746.2|45782.7|45742.7|45786.2|45746.2|45782.7|45742.7|0
1649309400000|2022-04-07 05:30:00|45789.3|45749.3|45762.7|45722.7|45789.3|45749.3|45762.7|45722.7|1
1649309410000|2022-04-07 05:30:10|45761.2|45721.2|45761.2|45721.2|45762.7|45722.7|45761.2|45721.2|0
1649309420000|2022-04-07 05:30:20|45762.7|45722.7|45764.6|45724.6|45766.2|45726.2|45762.7|45722.7|0
1649309430000|2022-04-07 05:30:30|45761.2|45721.2|45769.3|45729.3|45772.7|45732.7|45761.2|45721.2|0
1649309440000|2022-04-07 05:30:40|45772.7|45732.7|45772.7|45732.7|45772.7|45732.7|45769.3|45729.3|0
1649309450000|2022-04-07 05:30:50|45769.3|45729.3|45766.2|45726.2|45772.7|45732.7|45766.2|45726.2|0
1649309460000|2022-04-07 05:31:00|45766.1|45726.1|45766.1|45726.1|45766.1|45726.1|45766.1|45726.1|0
1649309470000|2022-04-07 05:31:10|45771.1|45731.1|45772.7|45732.7|45772.7|45732.7|45771.1|45731.1|0
1649309480000|2022-04-07 05:31:20|45769.3|45729.3|45764.3|45724.3|45772.7|45732.7|45764.3|45724.3|0
1649309490000|2022-04-07 05:31:30|45767.7|45727.7|45766.1|45726.1|45771.1|45731.1|45762.7|45722.7|3
1649309500000|2022-04-07 05:31:40|45762.7|45722.7|45727.7|45687.7|45762.7|45722.7|45727.7|45687.7|7
1649309510000|2022-04-07 05:31:50|45717.7|45677.7|45704.3|45664.3|45721.1|45681.1|45704.3|45664.3|3
1649309520000|2022-04-07 05:32:00|45702.7|45662.7|45697.7|45657.7|45702.7|45662.7|45694.3|45654.3|1
1649309530000|2022-04-07 05:32:10|45694.3|45654.3|45689.3|45649.3|45694.3|45654.3|45689.3|45649.3|0
1649309540000|2022-04-07 05:32:20|45676.1|45636.1|45679.3|45639.3|45682.7|45642.7|45659.3|45619.3|12
1649309550000|2022-04-07 05:32:30|45677.7|45637.7|45682.7|45642.7|45684.3|45644.3|45677.7|45637.7|0
1649309560000|2022-04-07 05:32:40|45677.7|45637.7|45677.7|45637.7|45677.7|45637.7|45677.7|45637.7|1
1649309570000|2022-04-07 05:32:50|45682.7|45642.7|45682.7|45642.7|45682.7|45642.7|45682.7|45642.7|1
1649309580000|2022-04-07 05:33:00|45679.3|45639.3|45679.3|45639.3|45682.7|45642.7|45679.3|45639.3|0
1649309590000|2022-04-07 05:33:10|45682.7|45642.7|45679.3|45639.3|45682.7|45642.7|45679.3|45639.3|0
1649309600000|2022-04-07 05:33:20|45677.7|45637.7|45674.3|45634.3|45677.7|45637.7|45674.3|45634.3|0
1649309620000|2022-04-07 05:33:40|45684.3|45644.3|45679.2|45639.2|45684.3|45644.3|45679.2|45639.2|0
1649309630000|2022-04-07 05:33:50|45682.7|45642.7|45679.2|45639.2|45682.7|45642.7|45679.2|45639.2|0
1649309650000|2022-04-07 05:34:10|45682.7|45642.7|45682.7|45642.7|45689.2|45649.2|45682.7|45642.7|0
1649309660000|2022-04-07 05:34:20|45689.2|45649.2|45689.2|45649.2|45689.2|45649.2|45689.2|45649.2|0
1649309680000|2022-04-07 05:34:40|45686.1|45646.1|45679.2|45639.2|45689.2|45649.2|45679.2|45639.2|1
1649309690000|2022-04-07 05:34:50|45682.7|45642.7|45679.2|45639.2|45682.7|45642.7|45679.2|45639.2|0
1649309750000|2022-04-07 05:35:50|45682.7|45642.7|45674.2|45634.2|45682.7|45642.7|45674.2|45634.2|0
1649309760000|2022-04-07 05:36:00|45679.2|45639.2|45679.2|45639.2|45679.2|45639.2|45679.2|45639.2|1
1649309770000|2022-04-07 05:36:10|45682.7|45642.7|45682.7|45642.7|45682.7|45642.7|45682.7|45642.7|10
1649309780000|2022-04-07 05:36:20|45687.7|45647.7|45687.7|45647.7|45687.7|45647.7|45687.7|45647.7|0
1649309790000|2022-04-07 05:36:30|45682.7|45642.7|45669.2|45629.2|45682.7|45642.7|45669.2|45629.2|0
1649309800000|2022-04-07 05:36:40|45667.7|45627.7|45657.7|45617.7|45669.2|45629.2|45657.7|45617.7|0
1649309810000|2022-04-07 05:36:50|45652.7|45612.7|45639.2|45599.2|45652.7|45612.7|45639.2|45599.2|3
1649309820000|2022-04-07 05:37:00|45642.7|45602.7|45637.7|45597.7|45642.7|45602.7|45637.7|45597.7|1
1649309840000|2022-04-07 05:37:20|45634.2|45594.2|45634.2|45594.2|45634.2|45594.2|45634.2|45594.2|0
1649309850000|2022-04-07 05:37:30|45635.8|45595.8|45649.2|45609.2|45649.2|45609.2|45634.2|45594.2|4
1649309880000|2022-04-07 05:38:00|45647.7|45607.7|45647.7|45607.7|45647.7|45607.7|45647.7|45607.7|0
1649309890000|2022-04-07 05:38:10|45647.6|45607.6|45647.6|45607.6|45647.6|45607.6|45647.6|45607.6|0
1649309910000|2022-04-07 05:38:30|45652.6|45612.6|45659.2|45619.2|45669.2|45629.2|45652.6|45612.6|1
1649309920000|2022-04-07 05:38:40|45660.8|45620.8|45669.2|45629.2|45669.2|45629.2|45660.8|45620.8|0
1649309940000|2022-04-07 05:39:00|45667.6|45627.6|45659.2|45619.2|45667.6|45627.6|45654.2|45614.2|0
1649309950000|2022-04-07 05:39:10|45662.6|45622.6|45664.2|45624.2|45664.2|45624.2|45662.6|45622.6|0
1649309990000|2022-04-07 05:39:50|45672.6|45632.6|45692.6|45652.6|45692.6|45652.6|45672.6|45632.6|0
1649310000000|2022-04-07 05:40:00|45689.2|45649.2|45689.2|45649.2|45692.6|45652.6|45687.6|45647.6|2
1649310010000|2022-04-07 05:40:10|||||||||11
1649310030000|2022-04-07 05:40:30|45687.6|45647.6|45687.6|45647.6|45687.6|45647.6|45687.6|45647.6|0
1649310050000|2022-04-07 05:40:50|45686.1|45646.1|45689.2|45649.2|45689.2|45649.2|45682.6|45642.6|1
1649310060000|2022-04-07 05:41:00|45692.6|45652.6|45689.2|45649.2|45692.6|45652.6|45679.2|45639.2|1
1649310090000|2022-04-07 05:41:30|45687.6|45647.6|45684.2|45644.2|45687.6|45647.6|45684.2|45644.2|0
1649310100000|2022-04-07 05:41:40|45662.6|45622.6|45649.2|45609.2|45662.6|45622.6|45649.2|45609.2|1
1649310120000|2022-04-07 05:42:00|45652.6|45612.6|45664.2|45624.2|45664.2|45624.2|45652.6|45612.6|0
1649310180000|2022-04-07 05:43:00|45660.7|45620.7|45684.2|45644.2|45684.2|45644.2|45660.7|45620.7|2
1649310210000|2022-04-07 05:43:30|45685.7|45645.7|45689.2|45649.2|45689.2|45649.2|45685.7|45645.7|0
1649310240000|2022-04-07 05:44:00|45684.2|45644.2|45672.6|45632.6|45684.2|45644.2|45662.6|45622.6|1
1649310250000|2022-04-07 05:44:10|45667.6|45627.6|45669.2|45629.2|45669.2|45629.2|45664.2|45624.2|0
1649310260000|2022-04-07 05:44:20|45664.2|45624.2|45664.2|45624.2|45664.2|45624.2|45664.2|45624.2|0
1649310300000|2022-04-07 05:45:00|45662.6|45622.6|45664.2|45624.2|45664.2|45624.2|45659.2|45619.2|1
1649310310000|2022-04-07 05:45:10|45664.1|45624.1|45664.1|45624.1|45664.1|45624.1|45664.1|45624.1|0
1649310360000|2022-04-07 05:46:00|45662.6|45622.6|45664.1|45624.1|45664.1|45624.1|45659.1|45619.1|2
1649310390000|2022-04-07 05:46:30|45665.7|45625.7|45674.1|45634.1|45674.1|45634.1|45665.7|45625.7|0
1649310410000|2022-04-07 05:46:50|45672.6|45632.6|45672.6|45632.6|45672.6|45632.6|45672.6|45632.6|0
1649310420000|2022-04-07 05:47:00|45669.1|45629.1|45664.1|45624.1|45669.1|45629.1|45659.1|45619.1|3
1649310480000|2022-04-07 05:48:00|||||||||1
1649310510000|2022-04-07 05:48:30|45665.7|45625.7|45681|45641|45681|45641|45665.7|45625.7|0
1649310520000|2022-04-07 05:48:40|45682.6|45642.6|45682.6|45642.6|45682.6|45642.6|45682.6|45642.6|0
1649310530000|2022-04-07 05:48:50|45681|45641|45681|45641|45682.6|45642.6|45681|45641|0
1649310540000|2022-04-07 05:49:00|45682.6|45642.6|45692.6|45652.6|45692.6|45652.6|45682.6|45642.6|1
1649310570000|2022-04-07 05:49:30|45697.6|45657.6|45697.6|45657.6|45697.6|45657.6|45697.6|45657.6|0
1649310590000|2022-04-07 05:49:50|45696|45656|45696|45656|45697.5|45657.5|45696|45656|0
1649310600000|2022-04-07 05:50:00|45697.5|45657.5|45697.5|45657.5|45697.5|45657.5|45696|45656|0
1649310610000|2022-04-07 05:50:10|45701|45661|45722.5|45682.5|45722.5|45682.5|45701|45661|3
1649310630000|2022-04-07 05:50:30|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|0
1649310640000|2022-04-07 05:50:40|45752.5|45712.5|45757.5|45717.5|45757.5|45717.5|45752.5|45712.5|0
1649310660000|2022-04-07 05:51:00|45756|45716|45757.5|45717.5|45757.5|45717.5|45756|45716|3
1649310670000|2022-04-07 05:51:10|45756|45716|45756|45716|45756|45716|45756|45716|0
1649310690000|2022-04-07 05:51:30|45752.5|45712.5|45757.5|45717.5|45757.5|45717.5|45752.5|45712.5|0
1649310720000|2022-04-07 05:52:00|45752.5|45712.5|45762.5|45722.5|45762.5|45722.5|45752.5|45712.5|2
1649310730000|2022-04-07 05:52:10|45757.5|45717.5|45757.5|45717.5|45757.5|45717.5|45757.5|45717.5|0
1649310800000|2022-04-07 05:53:20|45752.5|45712.5|45736|45696|45752.5|45712.5|45736|45696|2
1649310810000|2022-04-07 05:53:30|45741|45701|45736|45696|45741|45701|45736|45696|0
1649310850000|2022-04-07 05:54:10|45739.4|45699.4|45742.5|45702.5|45742.5|45702.5|45736|45696|0
1649310860000|2022-04-07 05:54:20|45740.9|45700.9|45735.9|45695.9|45740.9|45700.9|45735.9|45695.9|0
1649310870000|2022-04-07 05:54:30|45742.5|45702.5|45740.9|45700.9|45742.5|45702.5|45740.9|45700.9|0
1649310880000|2022-04-07 05:54:40|45742.5|45702.5|45740.9|45700.9|45742.5|45702.5|45740.9|45700.9|0
1649310900000|2022-04-07 05:55:00|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|45742.5|45702.5|0
1649310920000|2022-04-07 05:55:20|45744.1|45704.1|45749.1|45709.1|45749.1|45709.1|45744.1|45704.1|0
1649310930000|2022-04-07 05:55:30|45747.5|45707.5|45747.5|45707.5|45747.5|45707.5|45747.5|45707.5|0
1649310950000|2022-04-07 05:55:50|45745.9|45705.9|45755.9|45715.9|45755.9|45715.9|45740.9|45700.9|0
1649310960000|2022-04-07 05:56:00|45760.9|45720.9|45780.9|45740.9|45780.9|45740.9|45760.9|45720.9|0
1649310970000|2022-04-07 05:56:10|45782.5|45742.5|45782.5|45742.5|45782.5|45742.5|45782.5|45742.5|10
1649310980000|2022-04-07 05:56:20|45779.1|45739.1|45784.1|45744.1|45784.1|45744.1|45779.1|45739.1|10
1649310990000|2022-04-07 05:56:30|45790.9|45750.9|45790.9|45750.9|45790.9|45750.9|45790.9|45750.9|0
1649311000000|2022-04-07 05:56:40|45785.9|45745.9|45785.9|45745.9|45785.9|45745.9|45785.9|45745.9|0
1649311010000|2022-04-07 05:56:50|45780.9|45740.9|45782.5|45742.5|45782.5|45742.5|45780.9|45740.9|0
1649311110000|2022-04-07 05:58:30|45787.5|45747.5|45787.5|45747.5|45787.5|45747.5|45787.5|45747.5|1
1649311140000|2022-04-07 05:59:00|45785.6|45745.6|45785.6|45745.6|45785.6|45745.6|45785.6|45745.6|0
1649311150000|2022-04-07 05:59:10|||||||||1
1649311170000|2022-04-07 05:59:30|45784|45744|45785.6|45745.6|45785.6|45745.6|45784|45744|0
1649311190000|2022-04-07 05:59:50|45784|45744|45794|45754|45794|45754|45784|45744|0
1649311200000|2022-04-07 06:00:00|45795.6|45755.6|45799|45759|45799|45759|45794|45754|0
1649311210000|2022-04-07 06:00:10|45805.9|45765.9|45819|45779|45819|45779|45805.9|45765.9|1
1649311220000|2022-04-07 06:00:20|45824|45784|45834|45794|45834|45794|45824|45784|1
1649311240000|2022-04-07 06:00:40|45815.9|45775.9|45820.9|45780.9|45822.5|45782.5|45815.9|45775.9|9
1649311260000|2022-04-07 06:01:00|45819.3|45779.3|45827.5|45787.5|45835.9|45795.9|45815.9|45775.9|0
1649311270000|2022-04-07 06:01:10|45845.9|45805.9|45845.9|45805.9|45845.9|45805.9|45845.9|45805.9|1
1649311280000|2022-04-07 06:01:20|45842.8|45802.8|45835.9|45795.9|45842.8|45802.8|45835.9|45795.9|0
1649311290000|2022-04-07 06:01:30|45837.4|45797.4|45835.9|45795.9|45837.4|45797.4|45835.9|45795.9|0
1649311310000|2022-04-07 06:01:50|45837.4|45797.4|45837.4|45797.4|45837.4|45797.4|45837.4|45797.4|0
1649311320000|2022-04-07 06:02:00|45832.4|45792.4|45832.4|45792.4|45832.4|45792.4|45832.4|45792.4|0
1649311350000|2022-04-07 06:02:30|45835.9|45795.9|45837.4|45797.4|45837.4|45797.4|45835.9|45795.9|0
1649311380000|2022-04-07 06:03:00|45842.4|45802.4|45842.4|45802.4|45847.4|45807.4|45842.4|45802.4|1
1649311390000|2022-04-07 06:03:10|45847.4|45807.4|45842.4|45802.4|45847.4|45807.4|45842.4|45802.4|0
1649311400000|2022-04-07 06:03:20|45844|45804|45842.4|45802.4|45844|45804|45842.4|45802.4|0
1649311410000|2022-04-07 06:03:30|45844|45804|45842.4|45802.4|45844|45804|45842.4|45802.4|0
1649311440000|2022-04-07 06:04:00|45850.9|45810.9|45850.9|45810.9|45850.9|45810.9|45850.9|45810.9|0
1649311450000|2022-04-07 06:04:10|45852.4|45812.4|45850.9|45810.9|45852.4|45812.4|45850.9|45810.9|0
1649311470000|2022-04-07 06:04:30|45852.4|45812.4|45850.9|45810.9|45855.9|45815.9|45850.9|45810.9|2
1649311500000|2022-04-07 06:05:00|45837.4|45797.4|45830.9|45790.9|45840.9|45800.9|45830.9|45790.9|1
1649311510000|2022-04-07 06:05:10|45832.4|45792.4|45835.9|45795.9|45840.9|45800.9|45832.4|45792.4|0
1649311530000|2022-04-07 06:05:30|45840.9|45800.9|45840.9|45800.9|45844.3|45804.3|45840.9|45800.9|0
1649311550000|2022-04-07 06:05:50|45835.9|45795.9|45835.9|45795.9|45835.9|45795.9|45835.9|45795.9|0
1649311560000|2022-04-07 06:06:00|45835.8|45795.8|45820.8|45780.8|45835.8|45795.8|45820.8|45780.8|1
1649311620000|2022-04-07 06:07:00|45830.8|45790.8|45830.8|45790.8|45835.8|45795.8|45830.8|45790.8|1
1649311630000|2022-04-07 06:07:10|45825.8|45785.8|45825.8|45785.8|45825.8|45785.8|45825.8|45785.8|0
1649311640000|2022-04-07 06:07:20|45820.8|45780.8|45822.4|45782.4|45825.8|45785.8|45820.8|45780.8|0
1649311650000|2022-04-07 06:07:30|45830.8|45790.8|45830.8|45790.8|45830.8|45790.8|45830.8|45790.8|1
1649311660000|2022-04-07 06:07:40|45835.8|45795.8|45835.8|45795.8|45835.8|45795.8|45835.8|45795.8|0
1649311670000|2022-04-07 06:07:50|45832.4|45792.4|45830.8|45790.8|45835.8|45795.8|45830.8|45790.8|1
1649311700000|2022-04-07 06:08:20|||||||||1
1649311740000|2022-04-07 06:09:00|45835.8|45795.8|45840.8|45800.8|45840.8|45800.8|45835.8|45795.8|1
1649311770000|2022-04-07 06:09:30|45842.4|45802.4|45840.8|45800.8|45842.4|45802.4|45840.8|45800.8|0
1649311780000|2022-04-07 06:09:40|45842.4|45802.4|45850.8|45810.8|45850.8|45810.8|45842.4|45802.4|1
1649311800000|2022-04-07 06:10:00|45835.8|45795.8|45845.8|45805.8|45845.8|45805.8|45835.8|45795.8|2
1649311810000|2022-04-07 06:10:10|45840.8|45800.8|45845.8|45805.8|45845.8|45805.8|45835.8|45795.8|0
1649311830000|2022-04-07 06:10:30|45840.8|45800.8|45840.8|45800.8|45840.8|45800.8|45835.8|45795.8|0
1649311840000|2022-04-07 06:10:40|45835.8|45795.8|45840.8|45800.8|45840.8|45800.8|45835.8|45795.8|0
1649311860000|2022-04-07 06:11:00|45842.4|45802.4|45850.8|45810.8|45850.8|45810.8|45842.4|45802.4|1
1649311880000|2022-04-07 06:11:20|45852.4|45812.4|45862.4|45822.4|45862.4|45822.4|45852.4|45812.4|1
1649311890000|2022-04-07 06:11:30|45860.8|45820.8|45860.8|45820.8|45860.8|45820.8|45860.8|45820.8|0
1649311900000|2022-04-07 06:11:40|45857.4|45817.4|45862.4|45822.4|45862.4|45822.4|45855.8|45815.8|0
1649311910000|2022-04-07 06:11:50|45860.8|45820.8|45860.8|45820.8|45860.8|45820.8|45850.8|45810.8|3
1649311920000|2022-04-07 06:12:00|45855.8|45815.8|45850.8|45810.8|45860.8|45820.8|45850.8|45810.8|0
1649311950000|2022-04-07 06:12:30|45855.8|45815.8|45860.8|45820.8|45860.8|45820.8|45855.8|45815.8|0
1649311980000|2022-04-07 06:13:00|45862.3|45822.3|45862.3|45822.3|45862.3|45822.3|45862.3|45822.3|1
1649312000000|2022-04-07 06:13:20|45860.8|45820.8|45860.8|45820.8|45862.3|45822.3|45860.8|45820.8|0
1649312010000|2022-04-07 06:13:30|45857.3|45817.3|45857.3|45817.3|45857.3|45817.3|45857.3|45817.3|0
1649312060000|2022-04-07 06:14:20|||||||||1
1649312070000|2022-04-07 06:14:30|45858.9|45818.9|45858.9|45818.9|45858.9|45818.9|45858.9|45818.9|0
1649312080000|2022-04-07 06:14:40|45862.3|45822.3|45862.3|45822.3|45862.3|45822.3|45862.3|45822.3|0
1649312090000|2022-04-07 06:14:50|45855.8|45815.8|45855.8|45815.8|45855.8|45815.8|45855.8|45815.8|0
1649312100000|2022-04-07 06:15:00|45860.8|45820.8|45832.3|45792.3|45860.8|45820.8|45830.8|45790.8|2
1649312110000|2022-04-07 06:15:10|45827.3|45787.3|45825.8|45785.8|45830.8|45790.8|45825.8|45785.8|0
1649312120000|2022-04-07 06:15:20|45812.3|45772.3|45817.3|45777.3|45822.3|45782.3|45812.3|45772.3|0
1649312130000|2022-04-07 06:15:30|45813.9|45773.9|45812.3|45772.3|45817.3|45777.3|45812.3|45772.3|0
1649312140000|2022-04-07 06:15:40|45807.3|45767.3|45807.3|45767.3|45807.3|45767.3|45807.3|45767.3|2
1649312150000|2022-04-07 06:15:50|45810.8|45770.8|45812.3|45772.3|45812.3|45772.3|45810.8|45770.8|0
1649312160000|2022-04-07 06:16:00|45815.8|45775.8|45805.8|45765.8|45815.8|45775.8|45802.3|45762.3|1
1649312170000|2022-04-07 06:16:10|45803.9|45763.9|45803.9|45763.9|45803.9|45763.9|45803.9|45763.9|1
1649312180000|2022-04-07 06:16:20|45805.8|45765.8|45802.3|45762.3|45805.8|45765.8|45798.9|45758.9|0
1649312210000|2022-04-07 06:16:50|45800.8|45760.8|45800.8|45760.8|45800.8|45760.8|45800.8|45760.8|0
1649312220000|2022-04-07 06:17:00|45802.3|45762.3|45807.3|45767.3|45810.8|45770.8|45802.3|45762.3|1
1649312230000|2022-04-07 06:17:10|45810.8|45770.8|45807.3|45767.3|45810.8|45770.8|45807.3|45767.3|0
1649312240000|2022-04-07 06:17:20|45810.8|45770.8|45822.3|45782.3|45822.3|45782.3|45810.8|45770.8|1
1649312250000|2022-04-07 06:17:30|45818.9|45778.9|45822.3|45782.3|45822.3|45782.3|45818.9|45778.9|0
1649312270000|2022-04-07 06:17:50|45820.7|45780.7|45822.3|45782.3|45822.3|45782.3|45820.7|45780.7|0
1649312290000|2022-04-07 06:18:10|45812.3|45772.3|45812.3|45772.3|45812.3|45772.3|45812.3|45772.3|0
1649312330000|2022-04-07 06:18:50|45822.3|45782.3|45822.3|45782.3|45822.3|45782.3|45822.3|45782.3|0
1649312390000|2022-04-07 06:19:50|45823.8|45783.8|45828.8|45788.8|45828.8|45788.8|45823.8|45783.8|0
1649312400000|2022-04-07 06:20:00|45823.8|45783.8|45823.8|45783.8|45823.8|45783.8|45823.8|45783.8|1
1649312410000|2022-04-07 06:20:10|45827.3|45787.3|45827.3|45787.3|45827.3|45787.3|45827.3|45787.3|0
1649312450000|2022-04-07 06:20:50|45828.8|45788.8|45847.3|45807.3|45847.3|45807.3|45828.8|45788.8|0
1649312470000|2022-04-07 06:21:10|45842.3|45802.3|45840.7|45800.7|45842.3|45802.3|45840.7|45800.7|0
1649312490000|2022-04-07 06:21:30|45842.3|45802.3|45845.7|45805.7|45845.7|45805.7|45842.3|45802.3|0
1649312530000|2022-04-07 06:22:10|45849.2|45809.2|45852.3|45812.3|45858.8|45818.8|45849.2|45809.2|1
1649312540000|2022-04-07 06:22:20|45855.7|45815.7|45852.3|45812.3|45858.8|45818.8|45852.3|45812.3|0
1649312580000|2022-04-07 06:23:00|45853.8|45813.8|45860.7|45820.7|45860.7|45820.7|45853.8|45813.8|0
1649312620000|2022-04-07 06:23:40|45857.3|45817.3|45857.3|45817.3|45857.3|45817.3|45857.3|45817.3|0
1649312630000|2022-04-07 06:23:50|45852.3|45812.3|45852.3|45812.3|45852.3|45812.3|45852.3|45812.3|2
1649312640000|2022-04-07 06:24:00|45845.7|45805.7|45845.7|45805.7|45845.7|45805.7|45845.7|45805.7|0
1649312660000|2022-04-07 06:24:20|45842.3|45802.3|45842.3|45802.3|45842.3|45802.3|45842.3|45802.3|0
1649312680000|2022-04-07 06:24:40|45842.2|45802.2|45830.7|45790.7|45842.2|45802.2|45830.7|45790.7|2
1649312700000|2022-04-07 06:25:00|45825.7|45785.7|45830.7|45790.7|45830.7|45790.7|45825.7|45785.7|1
1649312740000|2022-04-07 06:25:40|45825.7|45785.7|45825.7|45785.7|45825.7|45785.7|45825.7|45785.7|0
1649312750000|2022-04-07 06:25:50|45822.2|45782.2|45830.7|45790.7|45830.7|45790.7|45822.2|45782.2|0
1649312760000|2022-04-07 06:26:00|45835.7|45795.7|45830.7|45790.7|45835.7|45795.7|45830.7|45790.7|0
1649312770000|2022-04-07 06:26:10|45833.8|45793.8|45820.7|45780.7|45840.7|45800.7|45820.7|45780.7|5
1649312800000|2022-04-07 06:26:40|45837.6|45797.6|45837.6|45797.6|45837.6|45797.6|45837.6|45797.6|7
1649312810000|2022-04-07 06:26:50|45830.7|45790.7|45830.7|45790.7|45830.7|45790.7|45830.7|45790.7|1
1649312820000|2022-04-07 06:27:00|45825.7|45785.7|45830.7|45790.7|45830.7|45790.7|45825.7|45785.7|0
1649312840000|2022-04-07 06:27:20|45829.1|45789.1|45830.7|45790.7|45830.7|45790.7|45827.2|45787.2|0
1649312850000|2022-04-07 06:27:30|45825.7|45785.7|45827.2|45787.2|45827.2|45787.2|45820.7|45780.7|0
1649312860000|2022-04-07 06:27:40|45830.7|45790.7|45830.7|45790.7|45830.7|45790.7|45830.7|45790.7|0
1649312870000|2022-04-07 06:27:50|45827.2|45787.2|45830.7|45790.7|45830.7|45790.7|45827.2|45787.2|0
1649312940000|2022-04-07 06:29:00|45840.7|45800.7|45830.7|45790.7|45840.7|45800.7|45830.7|45790.7|1
1649312970000|2022-04-07 06:29:30|45830.6|45790.6|45830.6|45790.6|45830.6|45790.6|45830.6|45790.6|0
1649313000000|2022-04-07 06:30:00|45825.6|45785.6|45830.6|45790.6|45830.6|45790.6|45825.6|45785.6|0
1649313010000|2022-04-07 06:30:10|45832.2|45792.2|45840.6|45800.6|45840.6|45800.6|45832.2|45792.2|1
1649313020000|2022-04-07 06:30:20|45837.2|45797.2|45840.6|45800.6|45840.6|45800.6|45837.2|45797.2|0
1649313060000|2022-04-07 06:31:00|45832.2|45792.2|45830.6|45790.6|45832.2|45792.2|45830.6|45790.6|0
1649313070000|2022-04-07 06:31:10|45835.6|45795.6|45840.6|45800.6|45840.6|45800.6|45835.6|45795.6|0
1649313080000|2022-04-07 06:31:20|45835.6|45795.6|45840.6|45800.6|45840.6|45800.6|45835.6|45795.6|0
1649313110000|2022-04-07 06:31:50|45830.6|45790.6|45832.2|45792.2|45835.6|45795.6|45827.2|45787.2|1
1649313120000|2022-04-07 06:32:00|45830.6|45790.6|45830.6|45790.6|45830.6|45790.6|45830.6|45790.6|0
1649313130000|2022-04-07 06:32:10|45827.2|45787.2|45830.6|45790.6|45830.6|45790.6|45823.7|45783.7|0
1649313140000|2022-04-07 06:32:20|45827.2|45787.2|45822.2|45782.2|45827.2|45787.2|45815.6|45775.6|1
1649313150000|2022-04-07 06:32:30|45818.7|45778.7|45815.6|45775.6|45822.2|45782.2|45815.6|45775.6|0
1649313170000|2022-04-07 06:32:50|45812.2|45772.2|45812.2|45772.2|45812.2|45772.2|45810.6|45770.6|0
1649313180000|2022-04-07 06:33:00|45810.6|45770.6|45810.6|45770.6|45810.6|45770.6|45810.6|45770.6|0
1649313190000|2022-04-07 06:33:10|45812.2|45772.2|45812.2|45772.2|45812.2|45772.2|45812.2|45772.2|0
1649313200000|2022-04-07 06:33:20|45810.6|45770.6|45817.2|45777.2|45817.2|45777.2|45810.6|45770.6|0
1649313210000|2022-04-07 06:33:30|45815.6|45775.6|45812.2|45772.2|45815.6|45775.6|45812.2|45772.2|0
1649313220000|2022-04-07 06:33:40|45810.6|45770.6|45812.2|45772.2|45812.2|45772.2|45803.7|45763.7|0
1649313230000|2022-04-07 06:33:50|45810.6|45770.6|45810.6|45770.6|45810.6|45770.6|45810.6|45770.6|0
1649313250000|2022-04-07 06:34:10|45812.2|45772.2|45810.6|45770.6|45812.2|45772.2|45810.6|45770.6|0
1649313260000|2022-04-07 06:34:20|45812.2|45772.2|45812.2|45772.2|45813.7|45773.7|45812.2|45772.2|0
1649313270000|2022-04-07 06:34:30|45798.7|45758.7|45802.2|45762.2|45802.2|45762.2|45787.2|45747.2|3
1649313300000|2022-04-07 06:35:00|45798.7|45758.7|45792.2|45752.2|45798.7|45758.7|45792.2|45752.2|1
1649313310000|2022-04-07 06:35:10|45797.2|45757.2|45797.2|45757.2|45797.2|45757.2|45797.2|45757.2|0
1649313330000|2022-04-07 06:35:30|45802.2|45762.2|45822.2|45782.2|45822.2|45782.2|45802.2|45762.2|1
1649313350000|2022-04-07 06:35:50|45820.6|45780.6|45820.6|45780.6|45820.6|45780.6|45820.6|45780.6|0
1649313400000|2022-04-07 06:36:40|45822.1|45782.1|45829|45789|45837.5|45797.5|45822.1|45782.1|0
1649313430000|2022-04-07 06:37:10|45827.5|45787.5|45832.5|45792.5|45832.5|45792.5|45822.5|45782.5|0
1649313460000|2022-04-07 06:37:40|45829|45789|45829|45789|45830.6|45790.6|45829|45789|0
1649313470000|2022-04-07 06:37:50|45827.5|45787.5|45829|45789|45830.6|45790.6|45827.5|45787.5|0
1649313480000|2022-04-07 06:38:00|45830.6|45790.6|45834|45794|45834|45794|45829|45789|0
1649313490000|2022-04-07 06:38:10|45830.6|45790.6|45830.6|45790.6|45830.6|45790.6|45830.6|45790.6|0
1649313500000|2022-04-07 06:38:20|45829|45789|45829|45789|45829|45789|45829|45789|0
1649313510000|2022-04-07 06:38:30|45830.6|45790.6|45830.6|45790.6|45830.6|45790.6|45830.6|45790.6|0
1649313520000|2022-04-07 06:38:40|45829|45789|45829|45789|45829|45789|45829|45789|0
1649313530000|2022-04-07 06:38:50|45862.1|45822.1|45867.1|45827.1|45867.1|45827.1|45862.1|45822.1|6
1649313540000|2022-04-07 06:39:00|45865.6|45825.6|45860.6|45820.6|45865.6|45825.6|45860.6|45820.6|0
1649313580000|2022-04-07 06:39:40|45865.6|45825.6|45855.6|45815.6|45865.6|45825.6|45855.6|45815.6|0
1649313620000|2022-04-07 06:40:20|45867.1|45827.1|45867.1|45827.1|45867.1|45827.1|45867.1|45827.1|2
1649313630000|2022-04-07 06:40:30|45862.1|45822.1|45862.1|45822.1|45862.1|45822.1|45862.1|45822.1|0
1649313640000|2022-04-07 06:40:40|45860.6|45820.6|45863.7|45823.7|45864|45824|45860.6|45820.6|1
1649313660000|2022-04-07 06:41:00|45862.1|45822.1|45862.1|45822.1|45862.1|45822.1|45862.1|45822.1|0
1649313680000|2022-04-07 06:41:20|45863.7|45823.7|45862.1|45822.1|45865.5|45825.5|45862.1|45822.1|0
1649313710000|2022-04-07 06:41:50|45865.5|45825.5|45872.1|45832.1|45872.1|45832.1|45865.5|45825.5|0
1649313720000|2022-04-07 06:42:00|45868.7|45828.7|45862.1|45822.1|45872.1|45832.1|45862.1|45822.1|0
1649313740000|2022-04-07 06:42:20|45860.5|45820.5|45857.1|45817.1|45860.5|45820.5|45857.1|45817.1|0
1649313760000|2022-04-07 06:42:40|45860.5|45820.5|45857.1|45817.1|45860.5|45820.5|45853.7|45813.7|0
1649313770000|2022-04-07 06:42:50|45853.6|45813.6|45857.1|45817.1|45857.1|45817.1|45853.6|45813.6|1
1649313780000|2022-04-07 06:43:00|45853.6|45813.6|45857.1|45817.1|45857.1|45817.1|45853.6|45813.6|0
1649313790000|2022-04-07 06:43:10|45860.5|45820.5|45860.5|45820.5|45860.5|45820.5|45860.5|45820.5|0
1649313840000|2022-04-07 06:44:00|||||||||3
1649313850000|2022-04-07 06:44:10|||||||||9
1649313860000|2022-04-07 06:44:20|45850.5|45810.5|45850.5|45810.5|45850.5|45810.5|45850.5|45810.5|8
1649313870000|2022-04-07 06:44:30|45830.5|45790.5|45830.5|45790.5|45830.5|45790.5|45830.5|45790.5|13
1649313880000|2022-04-07 06:44:40|45834|45794|45830.5|45790.5|45834|45794|45830.5|45790.5|0
1649313890000|2022-04-07 06:44:50|45829|45789|45819|45779|45829|45789|45819|45779|0
1649313920000|2022-04-07 06:45:20|45817.4|45777.4|45827.4|45787.4|45829|45789|45817.4|45777.4|27
1649313930000|2022-04-07 06:45:30|45829|45789|45829|45789|45829|45789|45827.4|45787.4|0
1649313960000|2022-04-07 06:46:00|45828.9|45788.9|45832.4|45792.4|45833.9|45793.9|45828.9|45788.9|3
1649313970000|2022-04-07 06:46:10|45833.9|45793.9|45848.9|45808.9|45853.9|45813.9|45833.9|45793.9|18
1649313990000|2022-04-07 06:46:30|45852.4|45812.4|45853.9|45813.9|45853.9|45813.9|45852.4|45812.4|0
1649314010000|2022-04-07 06:46:50|45848.9|45808.9|45848.9|45808.9|45848.9|45808.9|45848.9|45808.9|0
1649314020000|2022-04-07 06:47:00|45853.9|45813.9|45848.9|45808.9|45853.9|45813.9|45848.9|45808.9|0
1649314030000|2022-04-07 06:47:10|45850.5|45810.5|45858.9|45818.9|45858.9|45818.9|45850.5|45810.5|0
1649314150000|2022-04-07 06:49:10|45848.9|45808.9|45848.9|45808.9|45848.9|45808.9|45848.9|45808.9|0
1649314170000|2022-04-07 06:49:30|45852.4|45812.4|45848.9|45808.9|45852.4|45812.4|45848.9|45808.9|0
1649314240000|2022-04-07 06:50:40|45853.9|45813.9|45848.9|45808.9|45853.9|45813.9|45848.9|45808.9|0
1649314280000|2022-04-07 06:51:20|45847.3|45807.3|45838.9|45798.9|45847.3|45807.3|45838.9|45798.9|0
1649314290000|2022-04-07 06:51:30|45835.5|45795.5|45835.5|45795.5|45837.3|45797.3|45833.9|45793.9|0
1649314300000|2022-04-07 06:51:40|45828.9|45788.9|45828.9|45788.9|45828.9|45788.9|45828.9|45788.9|0
1649314330000|2022-04-07 06:52:10|45833.9|45793.9|45833.9|45793.9|45833.9|45793.9|45833.9|45793.9|0
1649314350000|2022-04-07 06:52:30|45837.3|45797.3|45837.3|45797.3|45837.3|45797.3|45837.3|45797.3|0
1649314360000|2022-04-07 06:52:40|45838.9|45798.9|45840.4|45800.4|45840.4|45800.4|45838.9|45798.9|0
1649314370000|2022-04-07 06:52:50|45838.9|45798.9|45833.9|45793.9|45838.9|45798.9|45833.9|45793.9|0
1649314380000|2022-04-07 06:53:00|45837.3|45797.3|45837.3|45797.3|45837.3|45797.3|45837.3|45797.3|0
1649314430000|2022-04-07 06:53:50|45838.9|45798.9|45848.9|45808.9|45855.4|45815.4|45838.9|45798.9|2
1649314440000|2022-04-07 06:54:00|45850.4|45810.4|45855.4|45815.4|45855.4|45815.4|45850.4|45810.4|0
1649314470000|2022-04-07 06:54:30|45853.9|45813.9|45852.3|45812.3|45853.9|45813.9|45852.3|45812.3|0
1649314480000|2022-04-07 06:54:40|45848.9|45808.9|45848.9|45808.9|45848.9|45808.9|45848.9|45808.9|1
1649314500000|2022-04-07 06:55:00|45853.9|45813.9|45852.3|45812.3|45853.9|45813.9|45852.3|45812.3|0
1649314510000|2022-04-07 06:55:10|45848.9|45808.9|45848.9|45808.9|45848.9|45808.9|45848.9|45808.9|0
1649314540000|2022-04-07 06:55:40|45850.4|45810.4|45848.9|45808.9|45850.4|45810.4|45848.9|45808.9|0
1649314550000|2022-04-07 06:55:50|45850.4|45810.4|45858.9|45818.9|45862.3|45822.3|45850.4|45810.4|2
1649314580000|2022-04-07 06:56:20|45862.3|45822.3|45858.9|45818.9|45862.3|45822.3|45858.9|45818.9|0
1649314600000|2022-04-07 06:56:40|45863.9|45823.9|45867.3|45827.3|45867.3|45827.3|45863.9|45823.9|0
1649314610000|2022-04-07 06:56:50|45863.9|45823.9|45862.3|45822.3|45863.9|45823.9|45858.9|45818.9|0
1649314620000|2022-04-07 06:57:00|45858.9|45818.9|45863.9|45823.9|45863.9|45823.9|45858.9|45818.9|0
1649314630000|2022-04-07 06:57:10|45867.3|45827.3|45867.3|45827.3|45867.3|45827.3|45867.3|45827.3|0
1649314640000|2022-04-07 06:57:20|45863.9|45823.9|45883.9|45843.9|45883.9|45843.9|45863.9|45823.9|4
1649314650000|2022-04-07 06:57:30|45888.9|45848.9|45888.9|45848.9|45888.9|45848.9|45888.9|45848.9|0
1649314660000|2022-04-07 06:57:40|45885.4|45845.4|45883.8|45843.8|45888.8|45848.8|45883.8|45843.8|10
1649314670000|2022-04-07 06:57:50|45888.8|45848.8|45888.8|45848.8|45888.8|45848.8|45888.8|45848.8|0
1649314700000|2022-04-07 06:58:20|45893.8|45853.8|45893.8|45853.8|45893.8|45853.8|45893.8|45853.8|0
1649314710000|2022-04-07 06:58:30|45897.3|45857.3|45897.3|45857.3|45897.3|45857.3|45897.3|45857.3|0
1649314720000|2022-04-07 06:58:40|45895.7|45855.7|45892.3|45852.3|45895.7|45855.7|45892.3|45852.3|0
1649314730000|2022-04-07 06:58:50|45882.3|45842.3|45878.8|45838.8|45882.3|45842.3|45878.8|45838.8|0
1649314740000|2022-04-07 06:59:00|45868.8|45828.8|45868.8|45828.8|45868.8|45828.8|45868.8|45828.8|0
1649314770000|2022-04-07 06:59:30|45860.4|45820.4|45845.4|45805.4|45860.4|45820.4|45845.4|45805.4|1
1649314790000|2022-04-07 06:59:50|45843.8|45803.8|45835.4|45795.4|45843.8|45803.8|45831.9|45791.9|0
1649314800000|2022-04-07 07:00:00|45838.8|45798.8|45835.4|45795.4|45840.4|45800.4|45835.4|45795.4|0
1649314830000|2022-04-07 07:00:30|45840.4|45800.4|45840.4|45800.4|45840.4|45800.4|45840.4|45800.4|0
1649314850000|2022-04-07 07:00:50|45850.7|45810.7|45883.8|45843.8|45883.8|45843.8|45850.7|45810.7|4
1649314860000|2022-04-07 07:01:00|45880.4|45840.4|45873.8|45833.8|45880.4|45840.4|45873.8|45833.8|0
1649314870000|2022-04-07 07:01:10|45866.9|45826.9|45865.4|45825.4|45866.9|45826.9|45857.3|45817.3|6
1649314880000|2022-04-07 07:01:20|45868.8|45828.8|45868.8|45828.8|45868.8|45828.8|45868.8|45828.8|0
1649314950000|2022-04-07 07:02:30|45863.8|45823.8|45863.8|45823.8|45863.8|45823.8|45863.8|45823.8|0
1649314960000|2022-04-07 07:02:40|45865.4|45825.4|45865.4|45825.4|45865.4|45825.4|45865.4|45825.4|0
1649314970000|2022-04-07 07:02:50|45863.8|45823.8|45862.2|45822.2|45867.2|45827.2|45862.2|45822.2|0
1649314980000|2022-04-07 07:03:00|45855.4|45815.4|45855.4|45815.4|45855.4|45815.4|45855.4|45815.4|0
1649315010000|2022-04-07 07:03:30|45856.9|45816.9|45858.8|45818.8|45858.8|45818.8|45856.9|45816.9|0
1649315040000|2022-04-07 07:04:00|45855.4|45815.4|45850.4|45810.4|45855.4|45815.4|45850.4|45810.4|0
1649315050000|2022-04-07 07:04:10|45840.4|45800.4|45840.4|45800.4|45840.4|45800.4|45840.4|45800.4|7
1649315070000|2022-04-07 07:04:30|45840.3|45800.3|45840.3|45800.3|45840.3|45800.3|45840.3|45800.3|0
1649315100000|2022-04-07 07:05:00|45846.9|45806.9|45845.3|45805.3|45850.3|45810.3|45845.3|45805.3|1
1649315110000|2022-04-07 07:05:10|45850.3|45810.3|45850.3|45810.3|45850.3|45810.3|45850.3|45810.3|0
1649315120000|2022-04-07 07:05:20|45845.3|45805.3|45840.3|45800.3|45850.3|45810.3|45840.3|45800.3|0
1649315130000|2022-04-07 07:05:30|45830.3|45790.3|45830.3|45790.3|45830.3|45790.3|45830.3|45790.3|0
1649315190000|2022-04-07 07:06:30|45825.3|45785.3|45830.3|45790.3|45830.3|45790.3|45825.3|45785.3|0
1649315210000|2022-04-07 07:06:50|||||||||1
1649315320000|2022-04-07 07:08:40|45823.8|45783.8|45820.3|45780.3|45823.8|45783.8|45820.3|45780.3|1
1649315370000|2022-04-07 07:09:30|45823.7|45783.7|45820.3|45780.3|45823.7|45783.7|45820.3|45780.3|0
1649315390000|2022-04-07 07:09:50|45825.3|45785.3|45825.3|45785.3|45825.3|45785.3|45825.3|45785.3|0
1649315400000|2022-04-07 07:10:00|45828.7|45788.7|45828.7|45788.7|45828.7|45788.7|45828.7|45788.7|1
1649315440000|2022-04-07 07:10:40|45840.3|45800.3|45845.3|45805.3|45845.3|45805.3|45840.3|45800.3|2
1649315450000|2022-04-07 07:10:50|45850.3|45810.3|45833.7|45793.7|45851.8|45811.8|45833.7|45793.7|1
1649315460000|2022-04-07 07:11:00|45830.3|45790.3|45830.3|45790.3|45833.7|45793.7|45830.3|45790.3|0
1649315470000|2022-04-07 07:11:10|45833.7|45793.7|45838.7|45798.7|45838.7|45798.7|45833.7|45793.7|0
1649315480000|2022-04-07 07:11:20|45835.3|45795.3|45833.7|45793.7|45835.3|45795.3|45830.3|45790.3|0
1649315490000|2022-04-07 07:11:30|45850.3|45810.3|45850.3|45810.3|45850.3|45810.3|45850.3|45810.3|1
1649315500000|2022-04-07 07:11:40|45851.8|45811.8|45845.3|45805.3|45855.3|45815.3|45845.3|45805.3|1
1649315530000|2022-04-07 07:12:10|45848.7|45808.7|45850.3|45810.3|45850.3|45810.3|45848.7|45808.7|0
1649315550000|2022-04-07 07:12:30|45860.3|45820.3|45883.4|45843.4|45883.4|45843.4|45860.3|45820.3|10
1649315560000|2022-04-07 07:12:40|45886.8|45846.8|45883.4|45843.4|45886.8|45846.8|45883.4|45843.4|0
1649315570000|2022-04-07 07:12:50|45876.8|45836.8|45876.8|45836.8|45880.3|45840.3|45876.8|45836.8|0
1649315580000|2022-04-07 07:13:00|45873.4|45833.4|45886.8|45846.8|45886.8|45846.8|45873.4|45833.4|10
1649315600000|2022-04-07 07:13:20|45888.4|45848.4|45891.8|45851.8|45891.8|45851.8|45888.4|45848.4|0
1649315610000|2022-04-07 07:13:30|45886.8|45846.8|45886.8|45846.8|45886.8|45846.8|45886.8|45846.8|0
1649315700000|2022-04-07 07:15:00|45885.3|45845.3|45881.8|45841.8|45885.3|45845.3|45881.8|45841.8|0
1649315720000|2022-04-07 07:15:20|45884.9|45844.9|45886.8|45846.8|45886.8|45846.8|45883.4|45843.4|1
1649315730000|2022-04-07 07:15:30|45876.8|45836.8|45876.8|45836.8|45876.8|45836.8|45876.8|45836.8|1
1649315750000|2022-04-07 07:15:50|45878.4|45838.4|45896.8|45856.8|45896.8|45856.8|45878.4|45838.4|3
1649315760000|2022-04-07 07:16:00|45898.4|45858.4|45893.4|45853.4|45900.2|45860.2|45893.4|45853.4|1
1649315790000|2022-04-07 07:16:30|||||||||1
1649315800000|2022-04-07 07:16:40|45896.8|45856.8|45896.8|45856.8|45896.8|45856.8|45893.4|45853.4|0
1649315810000|2022-04-07 07:16:50|45891.8|45851.8|45891.8|45851.8|45891.8|45851.8|45891.8|45851.8|1
1649315820000|2022-04-07 07:17:00|45886.8|45846.8|45890.2|45850.2|45890.2|45850.2|45886.8|45846.8|1
1649315830000|2022-04-07 07:17:10|45896.8|45856.8|45896.8|45856.8|45896.8|45856.8|45896.8|45856.8|1
1649315840000|2022-04-07 07:17:20|45891.8|45851.8|45891.8|45851.8|45891.8|45851.8|45891.8|45851.8|0
1649315850000|2022-04-07 07:17:30|45900.2|45860.2|45900.2|45860.2|45900.2|45860.2|45900.2|45860.2|0
1649315860000|2022-04-07 07:17:40|45896.8|45856.8|45896.8|45856.8|45896.8|45856.8|45896.8|45856.8|0
1649315880000|2022-04-07 07:18:00|45895.2|45855.2|45886.8|45846.8|45895.2|45855.2|45886.8|45846.8|0
1649315900000|2022-04-07 07:18:20|45890.2|45850.2|45890.2|45850.2|45890.2|45850.2|45890.2|45850.2|0
1649315910000|2022-04-07 07:18:30|45886.8|45846.8|45886.8|45846.8|45886.8|45846.8|45886.8|45846.8|0
1649315930000|2022-04-07 07:18:50|45896.8|45856.8|45896.8|45856.8|45896.8|45856.8|45896.8|45856.8|0
1649315940000|2022-04-07 07:19:00|45901.8|45861.8|45900.2|45860.2|45901.8|45861.8|45900.2|45860.2|0
1649315950000|2022-04-07 07:19:10|45926.8|45886.8|45926.8|45886.8|45931.8|45891.8|45926.8|45886.8|2
1649315960000|2022-04-07 07:19:20|45911.8|45871.8|45915.2|45875.2|45915.2|45875.2|45911.8|45871.8|2
1649315970000|2022-04-07 07:19:30|45918.3|45878.3|45921.8|45881.8|45923.3|45883.3|45918.3|45878.3|0
1649316010000|2022-04-07 07:20:10|45931.8|45891.8|45926.8|45886.8|45931.8|45891.8|45926.8|45886.8|2
1649316020000|2022-04-07 07:20:20|45931.8|45891.8|45926.8|45886.8|45931.8|45891.8|45926.8|45886.8|0
1649316040000|2022-04-07 07:20:40|45931.8|45891.8|45926.8|45886.8|45931.8|45891.8|45926.8|45886.8|0
1649316060000|2022-04-07 07:21:00|45930.2|45890.2|45931.8|45891.8|45931.8|45891.8|45930.2|45890.2|0
1649316110000|2022-04-07 07:21:50|45921.8|45881.8|45921.8|45881.8|45926.8|45886.8|45921.8|45881.8|1
1649316120000|2022-04-07 07:22:00|45920.2|45880.2|45921.8|45881.8|45923.3|45883.3|45916.8|45876.8|1
1649316130000|2022-04-07 07:22:10|45923.3|45883.3|45923.3|45883.3|45923.3|45883.3|45923.3|45883.3|0
1649316160000|2022-04-07 07:22:40|45921.7|45881.7|45923.3|45883.3|45923.3|45883.3|45916.7|45876.7|0
1649316170000|2022-04-07 07:22:50|45926.7|45886.7|45923.3|45883.3|45928.3|45888.3|45923.3|45883.3|0
1649316180000|2022-04-07 07:23:00|45926.7|45886.7|45930.2|45890.2|45931.7|45891.7|45926.7|45886.7|1
1649316190000|2022-04-07 07:23:10|45926.7|45886.7|45926.7|45886.7|45926.7|45886.7|45926.7|45886.7|0
1649316210000|2022-04-07 07:23:30|45930.2|45890.2|45930.2|45890.2|45931.7|45891.7|45926.7|45886.7|0
1649316220000|2022-04-07 07:23:40|45931.7|45891.7|45931.7|45891.7|45931.7|45891.7|45931.7|45891.7|0
1649316230000|2022-04-07 07:23:50|45926.7|45886.7|45926.7|45886.7|45926.7|45886.7|45926.7|45886.7|1
1649316280000|2022-04-07 07:24:40|45931.7|45891.7|45931.7|45891.7|45931.7|45891.7|45931.7|45891.7|0
1649316290000|2022-04-07 07:24:50|45926.7|45886.7|45926.7|45886.7|45926.7|45886.7|45926.7|45886.7|0
1649316300000|2022-04-07 07:25:00|45931.7|45891.7|45946.7|45906.7|45951.7|45911.7|45931.7|45891.7|4
1649316310000|2022-04-07 07:25:10|45951.7|45911.7|45951.7|45911.7|45951.7|45911.7|45951.7|45911.7|0
1649316330000|2022-04-07 07:25:30|45946.7|45906.7|45953.3|45913.3|45953.3|45913.3|45946.7|45906.7|0
1649316360000|2022-04-07 07:26:00|45958.3|45918.3|45963.3|45923.3|45963.3|45923.3|45958.3|45918.3|0
1649316400000|2022-04-07 07:26:40|45968.3|45928.3|45968.3|45928.3|45968.3|45928.3|45968.3|45928.3|0
1649316410000|2022-04-07 07:26:50|45964.8|45924.8|45963.3|45923.3|45964.8|45924.8|45963.3|45923.3|2
1649316420000|2022-04-07 07:27:00|45961.7|45921.7|45961.7|45921.7|45961.7|45921.7|45961.7|45921.7|0
1649316440000|2022-04-07 07:27:20|45988.3|45948.3|45988.3|45948.3|45988.3|45948.3|45988.3|45948.3|13
1649316450000|2022-04-07 07:27:30|45983.3|45943.3|45988.3|45948.3|45988.3|45948.3|45983.3|45943.3|2
1649316460000|2022-04-07 07:27:40|45991.7|45951.7|45991.7|45951.7|45991.7|45951.7|45991.7|45951.7|0
1649316480000|2022-04-07 07:28:00|45988.3|45948.3|45983.3|45943.3|45991.7|45951.7|45983.3|45943.3|2
1649316500000|2022-04-07 07:28:20|45990.1|45950.1|46001.7|45961.7|46001.7|45961.7|45986.7|45946.7|9
1649316510000|2022-04-07 07:28:30|45993.3|45953.3|45993.3|45953.3|45993.3|45953.3|45993.3|45953.3|1
1649316520000|2022-04-07 07:28:40|45986.7|45946.7|45983.3|45943.3|45986.7|45946.7|45983.3|45943.3|4
1649316530000|2022-04-07 07:28:50|45983.2|45943.2|45983.2|45943.2|45983.2|45943.2|45983.2|45943.2|0
1649316540000|2022-04-07 07:29:00|45981.7|45941.7|45996.7|45956.7|45996.7|45956.7|45981.7|45941.7|14
1649316550000|2022-04-07 07:29:10|45993.2|45953.2|45991.7|45951.7|45993.2|45953.2|45991.7|45951.7|0
1649316580000|2022-04-07 07:29:40|45993.2|45953.2|45993.2|45953.2|45993.2|45953.2|45993.2|45953.2|0
1649316600000|2022-04-07 07:30:00|45991.7|45951.7|45991.7|45951.7|45991.7|45951.7|45991.7|45951.7|0
1649316670000|2022-04-07 07:31:10|45988.2|45948.2|45988.2|45948.2|45988.2|45948.2|45988.2|45948.2|2
1649316680000|2022-04-07 07:31:20|||||||||1
1649316690000|2022-04-07 07:31:30|||||||||1
1649316710000|2022-04-07 07:31:50|45998.2|45958.2|45998.2|45958.2|45998.2|45958.2|45998.2|45958.2|1
1649316720000|2022-04-07 07:32:00|46001.7|45961.7|45998.2|45958.2|46001.7|45961.7|45993.2|45953.2|4
1649316730000|2022-04-07 07:32:10|45993.2|45953.2|45994.8|45954.8|45994.8|45954.8|45993.2|45953.2|0
1649316740000|2022-04-07 07:32:20|45998.2|45958.2|45998.2|45958.2|45998.2|45958.2|45998.2|45958.2|0
1649316780000|2022-04-07 07:33:00|45993.2|45953.2|45993.2|45953.2|45998.2|45958.2|45993.2|45953.2|1
1649316790000|2022-04-07 07:33:10|45991.7|45951.7|45991.7|45951.7|45991.7|45951.7|45991.7|45951.7|0
1649316800000|2022-04-07 07:33:20|45988.2|45948.2|45988.2|45948.2|45988.2|45948.2|45988.2|45948.2|2
1649316810000|2022-04-07 07:33:30|45983.2|45943.2|45983.2|45943.2|45988.2|45948.2|45983.2|45943.2|1
1649316830000|2022-04-07 07:33:50|45979.8|45939.8|45979.8|45939.8|45979.8|45939.8|45979.8|45939.8|5
1649316840000|2022-04-07 07:34:00|45983.2|45943.2|45983.2|45943.2|45983.2|45943.2|45983.2|45943.2|0
1649316860000|2022-04-07 07:34:20|45984.8|45944.8|45999.8|45959.8|45999.8|45959.8|45984.8|45944.8|5
1649316870000|2022-04-07 07:34:30|46003.2|45963.2|46008.2|45968.2|46008.2|45968.2|46003.2|45963.2|0
1649316880000|2022-04-07 07:34:40|46001.6|45961.6|45993.2|45953.2|46001.6|45961.6|45993.2|45953.2|3
1649316900000|2022-04-07 07:35:00|45989.8|45949.8|45993.2|45953.2|45993.2|45953.2|45989.8|45949.8|0
1649316910000|2022-04-07 07:35:10|45988.2|45948.2|45986.6|45946.6|45988.2|45948.2|45986.6|45946.6|0
1649316920000|2022-04-07 07:35:20|45988.2|45948.2|45983.2|45943.2|45990.1|45950.1|45983.2|45943.2|0
1649316950000|2022-04-07 07:35:50|46003.2|45963.2|46001.6|45961.6|46003.2|45963.2|45998.2|45958.2|2
1649316960000|2022-04-07 07:36:00|46003.2|45963.2|46003.2|45963.2|46003.2|45963.2|46003.2|45963.2|1
1649316970000|2022-04-07 07:36:10|46008.2|45968.2|46013.2|45973.2|46013.2|45973.2|46008.2|45968.2|0
1649316980000|2022-04-07 07:36:20|46016.6|45976.6|46013.2|45973.2|46016.6|45976.6|46013.2|45973.2|2
1649316990000|2022-04-07 07:36:30|||||||||1
1649317020000|2022-04-07 07:37:00|46010.1|45970.1|46003.2|45963.2|46010.1|45970.1|46003.2|45963.2|0
1649317030000|2022-04-07 07:37:10|46008.2|45968.2|46006.6|45966.6|46013.2|45973.2|46003.2|45963.2|1
1649317040000|2022-04-07 07:37:20|46003.2|45963.2|46008.2|45968.2|46008.2|45968.2|46003.2|45963.2|0
1649317050000|2022-04-07 07:37:30|46003.2|45963.2|46003.2|45963.2|46003.2|45963.2|46003.2|45963.2|0
1649317070000|2022-04-07 07:37:50|46001.6|45961.6|46003.2|45963.2|46003.2|45963.2|46001.6|45961.6|1
1649317080000|2022-04-07 07:38:00|45998.2|45958.2|45993.2|45953.2|46001.6|45961.6|45993.2|45953.2|1
1649317100000|2022-04-07 07:38:20|45988.2|45948.2|46013.2|45973.2|46016.6|45976.6|45988.2|45948.2|7
1649317110000|2022-04-07 07:38:30|46014.7|45974.7|46023.2|45983.2|46023.2|45983.2|46014.7|45974.7|0
1649317140000|2022-04-07 07:39:00|||||||||11
1649317150000|2022-04-07 07:39:10|46021.6|45981.6|46021.6|45981.6|46021.6|45981.6|46021.6|45981.6|2
1649317170000|2022-04-07 07:39:30|46023.2|45983.2|46023.2|45983.2|46023.2|45983.2|46023.2|45983.2|0
1649317230000|2022-04-07 07:40:30|46023.1|45983.1|46023.1|45983.1|46023.1|45983.1|46023.1|45983.1|0
1649317280000|2022-04-07 07:41:20|46018.1|45978.1|46023.1|45983.1|46023.1|45983.1|46018.1|45978.1|0
1649317330000|2022-04-07 07:42:10|46028.1|45988.1|46006.6|45966.6|46028.1|45988.1|46006.6|45966.6|8
1649317340000|2022-04-07 07:42:20|46010|45970|46013.1|45973.1|46013.1|45973.1|46006.6|45966.6|0
1649317370000|2022-04-07 07:42:50|46011.6|45971.6|46011.6|45971.6|46011.6|45971.6|46011.6|45971.6|0
1649317380000|2022-04-07 07:43:00|46013.1|45973.1|46013.1|45973.1|46021.6|45981.6|46013.1|45973.1|5
1649317410000|2022-04-07 07:43:30|46016.6|45976.6|46013.1|45973.1|46021.6|45981.6|46013.1|45973.1|4
1649317420000|2022-04-07 07:43:40|46011.6|45971.6|46008.1|45968.1|46011.6|45971.6|46008.1|45968.1|0
1649317430000|2022-04-07 07:43:50|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|1
1649317440000|2022-04-07 07:44:00|46001.6|45961.6|46001.6|45961.6|46001.6|45961.6|45998.1|45958.1|0
1649317460000|2022-04-07 07:44:20|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|2
1649317500000|2022-04-07 07:45:00|46004.7|45964.7|46003.1|45963.1|46004.7|45964.7|46003.1|45963.1|2
1649317520000|2022-04-07 07:45:20|45993.1|45953.1|45993.1|45953.1|45993.1|45953.1|45993.1|45953.1|1
1649317540000|2022-04-07 07:45:40|45996.5|45956.5|46003.1|45963.1|46003.1|45963.1|45996.5|45956.5|0
1649317550000|2022-04-07 07:45:50|46001.5|45961.5|45993.1|45953.1|46001.5|45961.5|45993.1|45953.1|2
1649317570000|2022-04-07 07:46:10|45988.1|45948.1|45991.5|45951.5|45991.5|45951.5|45988.1|45948.1|0
1649317590000|2022-04-07 07:46:30|45988.1|45948.1|45988.1|45948.1|45988.1|45948.1|45988.1|45948.1|0
1649317620000|2022-04-07 07:47:00|45993.1|45953.1|45993.1|45953.1|45993.1|45953.1|45993.1|45953.1|0
1649317630000|2022-04-07 07:47:10|46010.3|45970.3|46028.1|45988.1|46028.1|45988.1|46010.3|45970.3|7
1649317640000|2022-04-07 07:47:20|46029.6|45989.6|46029.6|45989.6|46029.6|45989.6|46029.6|45989.6|0
1649317650000|2022-04-07 07:47:30|46023.1|45983.1|46018.1|45978.1|46023.1|45983.1|46018.1|45978.1|3
1649317690000|2022-04-07 07:48:10|46013.1|45973.1|46013.1|45973.1|46013.1|45973.1|46013.1|45973.1|2
1649317700000|2022-04-07 07:48:20|46009.6|45969.6|46006.5|45966.5|46009.6|45969.6|45993.1|45953.1|4
1649317710000|2022-04-07 07:48:30|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|0
1649317730000|2022-04-07 07:48:50|45996.2|45956.2|45999.6|45959.6|46003.1|45963.1|45994.6|45954.6|0
1649317740000|2022-04-07 07:49:00|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|0
1649317760000|2022-04-07 07:49:20|46008.1|45968.1|46008.1|45968.1|46008.1|45968.1|46008.1|45968.1|0
1649317770000|2022-04-07 07:49:30|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|1
1649317790000|2022-04-07 07:49:50|46001.5|45961.5|45993.1|45953.1|46001.5|45961.5|45993.1|45953.1|0
1649317830000|2022-04-07 07:50:30|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|6
1649317860000|2022-04-07 07:51:00|45996.5|45956.5|46003.1|45963.1|46011.5|45971.5|45996.5|45956.5|2
1649317870000|2022-04-07 07:51:10|46006.5|45966.5|46006.5|45966.5|46006.5|45966.5|46006.5|45966.5|0
1649317880000|2022-04-07 07:51:20|46008.1|45968.1|46011.5|45971.5|46011.5|45971.5|46008.1|45968.1|0
1649317890000|2022-04-07 07:51:30|46013.1|45973.1|46013.1|45973.1|46013.1|45973.1|46013.1|45973.1|0
1649317900000|2022-04-07 07:51:40|46003.1|45963.1|46006.5|45966.5|46006.5|45966.5|46003.1|45963.1|0
1649317910000|2022-04-07 07:51:50|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|46003.1|45963.1|0
1649317920000|2022-04-07 07:52:00|46003|45963|46003|45963|46003|45963|46003|45963|0
1649317930000|2022-04-07 07:52:10|45996.5|45956.5|45998|45958|45998|45958|45996.5|45956.5|0
1649317940000|2022-04-07 07:52:20|45993|45953|45993|45953|45993|45953|45993|45953|0
1649318000000|2022-04-07 07:53:20|46003|45963|46008|45968|46011.5|45971.5|46003|45963|6
1649318010000|2022-04-07 07:53:30|46006.5|45966.5|46008|45968|46008|45968|46006.5|45966.5|1
1649318020000|2022-04-07 07:53:40|46011.5|45971.5|46011.5|45971.5|46011.5|45971.5|46011.5|45971.5|0
1649318040000|2022-04-07 07:54:00|46006.5|45966.5|46011.5|45971.5|46011.5|45971.5|46006.5|45966.5|3
1649318050000|2022-04-07 07:54:10|46009.9|45969.9|46006.5|45966.5|46009.9|45969.9|46006.5|45966.5|0
1649318080000|2022-04-07 07:54:40|||||||||1
1649318120000|2022-04-07 07:55:20|46003|45963|46006.5|45966.5|46006.5|45966.5|46003|45963|0
1649318140000|2022-04-07 07:55:40|46001.5|45961.5|45998|45958|46001.5|45961.5|45998|45958|2
1649318150000|2022-04-07 07:55:50|46001.5|45961.5|46001.5|45961.5|46001.5|45961.5|46001.5|45961.5|0
1649318200000|2022-04-07 07:56:40|46006.5|45966.5|46006.5|45966.5|46006.5|45966.5|46006.5|45966.5|0
1649318220000|2022-04-07 07:57:00|46008|45968|46008|45968|46008|45968|46008|45968|0
1649318260000|2022-04-07 07:57:40|46011.4|45971.4|46001.4|45961.4|46011.4|45971.4|45994.9|45954.9|5
1649318270000|2022-04-07 07:57:50|45994.6|45954.6|46001.4|45961.4|46001.4|45961.4|45994.6|45954.6|1
1649318320000|2022-04-07 07:58:40|46009.9|45969.9|46009.9|45969.9|46009.9|45969.9|46009.9|45969.9|5
1649318330000|2022-04-07 07:58:50|46011.4|45971.4|46001.4|45961.4|46011.4|45971.4|46001.4|45961.4|1
1649318340000|2022-04-07 07:59:00|46006.4|45966.4|46009.9|45969.9|46009.9|45969.9|46006.4|45966.4|2
1649318360000|2022-04-07 07:59:20|46006.4|45966.4|46009.9|45969.9|46009.9|45969.9|46006.4|45966.4|0
1649318370000|2022-04-07 07:59:30|46011.4|45971.4|46011.4|45971.4|46011.4|45971.4|46011.4|45971.4|17
1649318380000|2022-04-07 07:59:40|46001.4|45961.4|46001.4|45961.4|46001.4|45961.4|46001.4|45961.4|4
1649318400000|2022-04-07 08:00:00|46006.4|45966.4|46006.4|45966.4|46006.4|45966.4|46006.4|45966.4|1
1649318420000|2022-04-07 08:00:20|46004.9|45964.9|46006.4|45966.4|46006.4|45966.4|46001.4|45961.4|0
1649318460000|2022-04-07 08:01:00|46009.9|45969.9|46006.4|45966.4|46009.9|45969.9|46006.4|45966.4|0
1649318470000|2022-04-07 08:01:10|46009.9|45969.9|46006.4|45966.4|46009.9|45969.9|46006.4|45966.4|0
1649318490000|2022-04-07 08:01:30|46009.9|45969.9|46006.4|45966.4|46009.9|45969.9|46006.4|45966.4|0
1649318520000|2022-04-07 08:02:00|46011.4|45971.4|46011.4|45971.4|46011.4|45971.4|46011.4|45971.4|0
1649318540000|2022-04-07 08:02:20|46008|45968|46003|45963|46008|45968|46003|45963|2
1649318550000|2022-04-07 08:02:30|46008|45968|46008|45968|46008|45968|46008|45968|0
1649318560000|2022-04-07 08:02:40|46011.4|45971.4|46011.4|45971.4|46011.4|45971.4|46011.4|45971.4|0
1649318570000|2022-04-07 08:02:50|46008|45968|46008|45968|46008|45968|46008|45968|0
1649318580000|2022-04-07 08:03:00|46011.4|45971.4|46001.4|45961.4|46011.4|45971.4|45999.8|45959.8|3
1649318600000|2022-04-07 08:03:20|||||||||1
1649318610000|2022-04-07 08:03:30|45997.9|45957.9|46001.4|45961.4|46001.4|45961.4|45997.9|45957.9|3
1649318630000|2022-04-07 08:03:50|45997.9|45957.9|45997.9|45957.9|45997.9|45957.9|45997.9|45957.9|3
1649318640000|2022-04-07 08:04:00|46001.4|45961.4|45991.4|45951.4|46001.4|45961.4|45991.4|45951.4|2
1649318650000|2022-04-07 08:04:10|45972.9|45932.9|45976.4|45936.4|45976.4|45936.4|45972.9|45932.9|2
1649318660000|2022-04-07 08:04:20|45972.9|45932.9|45972.9|45932.9|45972.9|45932.9|45972.9|45932.9|1
1649318670000|2022-04-07 08:04:30|45981.4|45941.4|45977.9|45937.9|45981.4|45941.4|45977.9|45937.9|1
1649318680000|2022-04-07 08:04:40|45981.4|45941.4|45977.9|45937.9|45982.9|45942.9|45977.9|45937.9|0
1649318690000|2022-04-07 08:04:50|45981.4|45941.4|45981.4|45941.4|45981.4|45941.4|45977.9|45937.9|0
1649318700000|2022-04-07 08:05:00|45976.4|45936.4|45976.4|45936.4|45981.4|45941.4|45972.9|45932.9|1
1649318710000|2022-04-07 08:05:10|45971.4|45931.4|45971.4|45931.4|45971.4|45931.4|45967.9|45927.9|1
1649318720000|2022-04-07 08:05:20|45961.4|45921.4|45961.4|45921.4|45962.9|45922.9|45961.4|45921.4|4
1649318730000|2022-04-07 08:05:30|45962.9|45922.9|45962.9|45922.9|45966.4|45926.4|45961.4|45921.4|2
1649318740000|2022-04-07 08:05:40|45969.8|45929.8|45952.9|45912.9|45969.8|45929.8|45951.4|45911.4|1
1649318750000|2022-04-07 08:05:50|45951.4|45911.4|45947.9|45907.9|45951.4|45911.4|45947.9|45907.9|0
1649318760000|2022-04-07 08:06:00|45951.4|45911.4|45962.9|45922.9|45962.9|45922.9|45951.4|45911.4|3
1649318790000|2022-04-07 08:06:30|45957.9|45917.9|45966.4|45926.4|45966.4|45926.4|45957.9|45917.9|0
1649318800000|2022-04-07 08:06:40|45967.9|45927.9|45966.4|45926.4|45969.8|45929.8|45966.4|45926.4|0
1649318810000|2022-04-07 08:06:50|45971.4|45931.4|45972.9|45932.9|45972.9|45932.9|45971.4|45931.4|1
1649318820000|2022-04-07 08:07:00|45974.5|45934.5|45956.4|45916.4|45974.5|45934.5|45952.9|45912.9|5
1649318830000|2022-04-07 08:07:10|45952.9|45912.9|45951.4|45911.4|45952.9|45912.9|45951.4|45911.4|4
1649318840000|2022-04-07 08:07:20|45952.9|45912.9|45952.9|45912.9|45952.9|45912.9|45952.9|45912.9|0
1649318870000|2022-04-07 08:07:50|45956.4|45916.4|45961.4|45921.4|45961.4|45921.4|45956.4|45916.4|1
1649318880000|2022-04-07 08:08:00|45952.9|45912.9|45956.4|45916.4|45956.4|45916.4|45952.9|45912.9|0
1649318910000|2022-04-07 08:08:30|45952.9|45912.9|45957.9|45917.9|45957.9|45917.9|45952.9|45912.9|0
1649318920000|2022-04-07 08:08:40|45956.4|45916.4|45956.4|45916.4|45956.4|45916.4|45952.9|45912.9|0
1649318930000|2022-04-07 08:08:50|45957.9|45917.9|45952.9|45912.9|45959.8|45919.8|45952.9|45912.9|0
1649318970000|2022-04-07 08:09:30|45951.3|45911.3|45952.9|45912.9|45952.9|45912.9|45951.3|45911.3|0
1649318990000|2022-04-07 08:09:50|45947.9|45907.9|45952.9|45912.9|45952.9|45912.9|45947.9|45907.9|0
1649319060000|2022-04-07 08:11:00|||||||||1
1649319110000|2022-04-07 08:11:50|||||||||1
1649319120000|2022-04-07 08:12:00|45947.9|45907.9|45947.9|45907.9|45947.9|45907.9|45947.9|45907.9|0
1649319130000|2022-04-07 08:12:10|45944.4|45904.4|45942.9|45902.9|45951.3|45911.3|45937.9|45897.9|8
1649319140000|2022-04-07 08:12:20|45952.9|45912.9|45961.3|45921.3|45961.3|45921.3|45951.3|45911.3|0
1649319150000|2022-04-07 08:12:30|45964.8|45924.8|45952.9|45912.9|45964.8|45924.8|45947.9|45907.9|18
1649319170000|2022-04-07 08:12:50|45951.3|45911.3|45946.3|45906.3|45952.9|45912.9|45946.3|45906.3|0
1649319180000|2022-04-07 08:13:00|45942.9|45902.9|45952.9|45912.9|45952.9|45912.9|45942.9|45902.9|1
1649319190000|2022-04-07 08:13:10|45951.3|45911.3|45952.9|45912.9|45952.9|45912.9|45951.3|45911.3|0
1649319200000|2022-04-07 08:13:20|45951.3|45911.3|45942.9|45902.9|45951.3|45911.3|45942.9|45902.9|2
1649319210000|2022-04-07 08:13:30|45941.3|45901.3|45941.3|45901.3|45941.3|45901.3|45937.9|45897.9|2
1649319220000|2022-04-07 08:13:40|45942.9|45902.9|45951.3|45911.3|45951.3|45911.3|45942.9|45902.9|0
1649319230000|2022-04-07 08:13:50|45947.9|45907.9|45937.9|45897.9|45947.9|45907.9|45937.9|45897.9|9
1649319240000|2022-04-07 08:14:00|45934.8|45894.8|45947.9|45907.9|45947.9|45907.9|45931.3|45891.3|16
1649319250000|2022-04-07 08:14:10|45951.3|45911.3|45952.9|45912.9|45952.9|45912.9|45951.3|45911.3|0
1649319260000|2022-04-07 08:14:20|45951.3|45911.3|45951.3|45911.3|45951.3|45911.3|45951.3|45911.3|0
1649319270000|2022-04-07 08:14:30|45952.9|45912.9|45957.9|45917.9|45957.9|45917.9|45952.9|45912.9|2
1649319280000|2022-04-07 08:14:40|45961.3|45921.3|45952.9|45912.9|45961.3|45921.3|45952.9|45912.9|9
1649319290000|2022-04-07 08:14:50|45957.9|45917.9|45952.8|45912.8|45957.9|45917.9|45952.8|45912.8|0
1649319300000|2022-04-07 08:15:00|45956.3|45916.3|45952.8|45912.8|45956.3|45916.3|45952.8|45912.8|1
1649319310000|2022-04-07 08:15:10|45951.3|45911.3|45951.3|45911.3|45951.3|45911.3|45951.3|45911.3|0
1649319320000|2022-04-07 08:15:20|45947.8|45907.8|45942.8|45902.8|45947.8|45907.8|45942.8|45902.8|2
1649319330000|2022-04-07 08:15:30|45944.4|45904.4|45946.3|45906.3|45947.8|45907.8|45942.8|45902.8|0
1649319340000|2022-04-07 08:15:40|45942.8|45902.8|45946.3|45906.3|45946.3|45906.3|45942.8|45902.8|0
1649319350000|2022-04-07 08:15:50|45942.8|45902.8|45942.8|45902.8|45942.8|45902.8|45942.8|45902.8|0
1649319360000|2022-04-07 08:16:00|45941.3|45901.3|45942.8|45902.8|45942.8|45902.8|45941.3|45901.3|1
1649319370000|2022-04-07 08:16:10|45947.8|45907.8|45947.8|45907.8|45947.8|45907.8|45941.3|45901.3|2
1649319380000|2022-04-07 08:16:20|45946.3|45906.3|45942.8|45902.8|45946.3|45906.3|45942.8|45902.8|0
1649319390000|2022-04-07 08:16:30|45961.3|45921.3|45961.3|45921.3|45961.3|45921.3|45957.8|45917.8|11
1649319400000|2022-04-07 08:16:40|45964.7|45924.7|45964.7|45924.7|45964.7|45924.7|45964.7|45924.7|0
1649319410000|2022-04-07 08:16:50|45961.3|45921.3|45956.3|45916.3|45961.3|45921.3|45956.3|45916.3|14
1649319420000|2022-04-07 08:17:00|45952.8|45912.8|45952.8|45912.8|45956.3|45916.3|45952.8|45912.8|0
1649319470000|2022-04-07 08:17:50|45951.3|45911.3|45951.3|45911.3|45951.3|45911.3|45951.3|45911.3|1
1649319480000|2022-04-07 08:18:00|45942.8|45902.8|45942.8|45902.8|45946.3|45906.3|45942.8|45902.8|2
1649319510000|2022-04-07 08:18:30|45944.4|45904.4|45942.8|45902.8|45947.8|45907.8|45942.8|45902.8|5
1649319520000|2022-04-07 08:18:40|45961.3|45921.3|45961.3|45921.3|45961.3|45921.3|45961.3|45921.3|8
1649319530000|2022-04-07 08:18:50|||||||||3
1649319540000|2022-04-07 08:19:00|45952.8|45912.8|45942.8|45902.8|45952.8|45912.8|45942.8|45902.8|18
1649319550000|2022-04-07 08:19:10|45946.3|45906.3|45952.8|45912.8|45956.3|45916.3|45946.3|45906.3|0
1649319560000|2022-04-07 08:19:20|45956.3|45916.3|45956.3|45916.3|45956.3|45916.3|45956.3|45916.3|0
1649319570000|2022-04-07 08:19:30|45957.8|45917.8|45961.3|45921.3|45964.7|45924.7|45956.3|45916.3|2
1649319580000|2022-04-07 08:19:40|45952.8|45912.8|45952.8|45912.8|45952.8|45912.8|45951.3|45911.3|1
1649319590000|2022-04-07 08:19:50|45956.3|45916.3|45952.8|45912.8|45956.3|45916.3|45952.8|45912.8|0
1649319620000|2022-04-07 08:20:20|45957.8|45917.8|45961.2|45921.2|45961.2|45921.2|45957.8|45917.8|0
1649319630000|2022-04-07 08:20:30|45957.8|45917.8|45951.2|45911.2|45957.8|45917.8|45949.7|45909.7|20
1649319640000|2022-04-07 08:20:40|45954.7|45914.7|45954.7|45914.7|45954.7|45914.7|45954.7|45914.7|0
1649319650000|2022-04-07 08:20:50|45949.7|45909.7|45941.2|45901.2|45949.7|45909.7|45941.2|45901.2|8
1649319660000|2022-04-07 08:21:00|||||||||1
1649319670000|2022-04-07 08:21:10|45944.7|45904.7|45946.2|45906.2|45951.2|45911.2|45944.7|45904.7|1
1649319700000|2022-04-07 08:21:40|45941.2|45901.2|45941.2|45901.2|45941.2|45901.2|45941.2|45901.2|0
1649319720000|2022-04-07 08:22:00|45951.2|45911.2|45951.2|45911.2|45951.2|45911.2|45951.2|45911.2|5
1649319730000|2022-04-07 08:22:10|45952.8|45912.8|45959.7|45919.7|45959.7|45919.7|45952.8|45912.8|2
1649319740000|2022-04-07 08:22:20|45952.8|45912.8|45952.8|45912.8|45952.8|45912.8|45952.8|45912.8|0
1649319750000|2022-04-07 08:22:30|45956.2|45916.2|45956.2|45916.2|45956.2|45916.2|45956.2|45916.2|0
1649319770000|2022-04-07 08:22:50|45962.8|45922.8|45962.8|45922.8|45962.8|45922.8|45962.8|45922.8|1
1649319810000|2022-04-07 08:23:30|45952.4|45912.4|45931.2|45891.2|45952.4|45912.4|45931.2|45891.2|5
1649319830000|2022-04-07 08:23:50|45932.8|45892.8|45931.2|45891.2|45932.8|45892.8|45927.8|45887.8|6
1649319840000|2022-04-07 08:24:00|45934.7|45894.7|45937.8|45897.8|45937.8|45897.8|45934.7|45894.7|2
1649319850000|2022-04-07 08:24:10|45936.2|45896.2|45932.8|45892.8|45936.2|45896.2|45932.8|45892.8|2
1649319880000|2022-04-07 08:24:40|45936.2|45896.2|45932.8|45892.8|45936.2|45896.2|45932.8|45892.8|0
1649319970000|2022-04-07 08:26:10|45937.8|45897.8|45937.8|45897.8|45941.2|45901.2|45937.8|45897.8|0
1649319990000|2022-04-07 08:26:30|45937.7|45897.7|45937.7|45897.7|45937.7|45897.7|45937.7|45897.7|0
1649320000000|2022-04-07 08:26:40|45932.7|45892.7|45932.7|45892.7|45932.7|45892.7|45932.7|45892.7|1
1649320020000|2022-04-07 08:27:00|45931.2|45891.2|45922.7|45882.7|45931.2|45891.2|45917.7|45877.7|4
1649320030000|2022-04-07 08:27:10|||||||||2
1649320060000|2022-04-07 08:27:40|45932.7|45892.7|45942.7|45902.7|45946.2|45906.2|45932.7|45892.7|2
1649320080000|2022-04-07 08:28:00|45944.3|45904.3|45947.7|45907.7|45947.7|45907.7|45944.3|45904.3|0
1649320090000|2022-04-07 08:28:10|45951.2|45911.2|45951.2|45911.2|45951.2|45911.2|45947.7|45907.7|0
1649320100000|2022-04-07 08:28:20|45947.7|45907.7|45947.7|45907.7|45951.2|45911.2|45947.7|45907.7|0
1649320110000|2022-04-07 08:28:30|45951.2|45911.2|45951.2|45911.2|45951.2|45911.2|45951.2|45911.2|0
1649320140000|2022-04-07 08:29:00|45952.7|45912.7|45957.7|45917.7|45962.7|45922.7|45952.7|45912.7|1
1649320150000|2022-04-07 08:29:10|45961.2|45921.2|45962.7|45922.7|45962.7|45922.7|45961.2|45921.2|0
1649320160000|2022-04-07 08:29:20|45967.7|45927.7|45972.7|45932.7|45972.7|45932.7|45967.7|45927.7|2
1649320190000|2022-04-07 08:29:50|||||||||1
1649320200000|2022-04-07 08:30:00|45974.3|45934.3|45961.2|45921.2|45977.7|45937.7|45961.2|45921.2|4
1649320220000|2022-04-07 08:30:20|45956.2|45916.2|45961.2|45921.2|45961.2|45921.2|45952.7|45912.7|0
1649320230000|2022-04-07 08:30:30|45952.7|45912.7|45952.7|45912.7|45952.7|45912.7|45952.7|45912.7|1
1649320250000|2022-04-07 08:30:50|45951.2|45911.2|45951.2|45911.2|45951.2|45911.2|45951.2|45911.2|0
1649320260000|2022-04-07 08:31:00|45954.6|45914.6|45952.7|45912.7|45956.2|45916.2|45952.7|45912.7|2
1649320270000|2022-04-07 08:31:10|45957.7|45917.7|45951.2|45911.2|45957.7|45917.7|45951.2|45911.2|81
1649320280000|2022-04-07 08:31:20|45952.7|45912.7|45952.7|45912.7|45952.7|45912.7|45952.7|45912.7|1
1649320290000|2022-04-07 08:31:30|45956.2|45916.2|45952.7|45912.7|45956.2|45916.2|45952.7|45912.7|0
1649320310000|2022-04-07 08:31:50|45956.2|45916.2|45952.7|45912.7|45956.2|45916.2|45952.7|45912.7|0
1649320320000|2022-04-07 08:32:00|45956.2|45916.2|45956.1|45916.1|45956.2|45916.2|45951.1|45911.1|0
1649320330000|2022-04-07 08:32:10|45949.3|45909.3|45951.1|45911.1|45951.1|45911.1|45949.3|45909.3|3
1649320340000|2022-04-07 08:32:20|45952.7|45912.7|45952.7|45912.7|45952.7|45912.7|45952.7|45912.7|0
1649320350000|2022-04-07 08:32:30|45956.1|45916.1|45956.1|45916.1|45956.1|45916.1|45956.1|45916.1|0
1649320360000|2022-04-07 08:32:40|45952.7|45912.7|45946.1|45906.1|45952.7|45912.7|45946.1|45906.1|1
1649320380000|2022-04-07 08:33:00|45949.6|45909.6|45949.6|45909.6|45949.6|45909.6|45949.6|45909.6|1
1649320390000|2022-04-07 08:33:10|45951.1|45911.1|45949.6|45909.6|45951.1|45911.1|45949.6|45909.6|0
1649320400000|2022-04-07 08:33:20|45946.1|45906.1|45946.1|45906.1|45946.1|45906.1|45946.1|45906.1|0
1649320420000|2022-04-07 08:33:40|45949.6|45909.6|45959.6|45919.6|45959.6|45919.6|45949.6|45909.6|12
1649320450000|2022-04-07 08:34:10|45961.1|45921.1|45961.1|45921.1|45961.1|45921.1|45961.1|45921.1|1
1649320460000|2022-04-07 08:34:20|45959.6|45919.6|45959.6|45919.6|45959.6|45919.6|45959.6|45919.6|1
1649320500000|2022-04-07 08:35:00|45952.7|45912.7|45956.1|45916.1|45959.6|45919.6|45951.1|45911.1|0
1649320520000|2022-04-07 08:35:20|45952.7|45912.7|45952.7|45912.7|45952.7|45912.7|45952.7|45912.7|0
1649320530000|2022-04-07 08:35:30|45956.1|45916.1|45956.1|45916.1|45956.1|45916.1|45956.1|45916.1|0
1649320540000|2022-04-07 08:35:40|45952.7|45912.7|45949.6|45909.6|45952.7|45912.7|45949.6|45909.6|1
1649320560000|2022-04-07 08:36:00|45946.1|45906.1|45956.1|45916.1|45956.1|45916.1|45946.1|45906.1|1
1649320570000|2022-04-07 08:36:10|45952.7|45912.7|45946.1|45906.1|45952.7|45912.7|45946.1|45906.1|1
1649320590000|2022-04-07 08:36:30|45949.6|45909.6|45956.1|45916.1|45956.1|45916.1|45946.1|45906.1|0
1649320600000|2022-04-07 08:36:40|45951.1|45911.1|45951.1|45911.1|45951.1|45911.1|45951.1|45911.1|0
1649320620000|2022-04-07 08:37:00|45949.6|45909.6|45959.6|45919.6|45959.6|45919.6|45949.6|45909.6|1
1649320630000|2022-04-07 08:37:10|45956.1|45916.1|45939.6|45899.6|45956.1|45916.1|45939.6|45899.6|6
1649320640000|2022-04-07 08:37:20|||||||||12
1649320650000|2022-04-07 08:37:30|45943|45903|45939.6|45899.6|45943|45903|45939.6|45899.6|0
1649320660000|2022-04-07 08:37:40|45943|45903|45943|45903|45943|45903|45943|45903|0
1649320670000|2022-04-07 08:37:50|||||||||27
1649320680000|2022-04-07 08:38:00|45929.5|45889.5|45938|45898|45938|45898|45929.5|45889.5|2
1649320690000|2022-04-07 08:38:10|45931.4|45891.4|45936.4|45896.4|45938|45898|45931.4|45891.4|2
1649320700000|2022-04-07 08:38:20|45941.4|45901.4|45936.4|45896.4|45941.4|45901.4|45936.4|45896.4|1
1649320710000|2022-04-07 08:38:30|45938|45898|45941.4|45901.4|45941.4|45901.4|45938|45898|1
1649320720000|2022-04-07 08:38:40|45944.9|45904.9|45929.9|45889.9|45944.9|45904.9|45929.9|45889.9|48
1649320740000|2022-04-07 08:39:00|45933.3|45893.3|45933.3|45893.3|45933.3|45893.3|45933.3|45893.3|4
1649320760000|2022-04-07 08:39:20|45931.8|45891.8|45928.3|45888.3|45931.8|45891.8|45928.3|45888.3|2
1649320770000|2022-04-07 08:39:30|45913.3|45873.3|45908.3|45868.3|45913.3|45873.3|45908.3|45868.3|3
1649320780000|2022-04-07 08:39:40|45913.3|45873.3|45913.3|45873.3|45913.3|45873.3|45913.3|45873.3|0
1649320790000|2022-04-07 08:39:50|45916.8|45876.8|45916.8|45876.8|45916.8|45876.8|45916.8|45876.8|0
1649320800000|2022-04-07 08:40:00|45913.3|45873.3|45913.3|45873.3|45916.8|45876.8|45913.3|45873.3|0
1649320820000|2022-04-07 08:40:20|45923.3|45883.3|45913.3|45873.3|45923.3|45883.3|45913.3|45873.3|3
1649320840000|2022-04-07 08:40:40|45916.8|45876.8|45923.3|45883.3|45923.3|45883.3|45916.8|45876.8|0
1649320850000|2022-04-07 08:40:50|45921.8|45881.8|45916.8|45876.8|45921.8|45881.8|45913.3|45873.3|34
1649320860000|2022-04-07 08:41:00|45918.7|45878.7|45920.2|45880.2|45920.2|45880.2|45915.2|45875.2|53
1649320870000|2022-04-07 08:41:10|45923.3|45883.3|45923.3|45883.3|45926.8|45886.8|45921.8|45881.8|2
1649320880000|2022-04-07 08:41:20|45916.8|45876.8|45913.3|45873.3|45916.8|45876.8|45913.3|45873.3|0
1649320900000|2022-04-07 08:41:40|45918.3|45878.3|45921.8|45881.8|45921.8|45881.8|45918.3|45878.3|0
1649320910000|2022-04-07 08:41:50|45923.3|45883.3|45923.3|45883.3|45923.3|45883.3|45923.3|45883.3|0
1649320920000|2022-04-07 08:42:00|||||||||3
1649320960000|2022-04-07 08:42:40|45926.8|45886.8|45940.2|45900.2|45940.2|45900.2|45926.8|45886.8|2
1649320980000|2022-04-07 08:43:00|45941.8|45901.8|45941.8|45901.8|45941.8|45901.8|45941.8|45901.8|1
1649320990000|2022-04-07 08:43:10|45941.7|45901.7|45940.2|45900.2|45941.7|45901.7|45940.2|45900.2|1
1649321000000|2022-04-07 08:43:20|45926.7|45886.7|45926.7|45886.7|45926.7|45886.7|45926.7|45886.7|0
1649321010000|2022-04-07 08:43:30|45933.3|45893.3|45933.3|45893.3|45933.3|45893.3|45933.3|45893.3|2
1649321030000|2022-04-07 08:43:50|45940.2|45900.2|45936.7|45896.7|45940.2|45900.2|45936.7|45896.7|0
1649321050000|2022-04-07 08:44:10|45933.3|45893.3|45928.3|45888.3|45933.3|45893.3|45926.7|45886.7|0
1649321060000|2022-04-07 08:44:20|45931.7|45891.7|45940.2|45900.2|45940.2|45900.2|45931.7|45891.7|0
1649321070000|2022-04-07 08:44:30|45936.7|45896.7|45970.2|45930.2|45970.2|45930.2|45936.7|45896.7|13
1649321080000|2022-04-07 08:44:40|45966.7|45926.7|45966.7|45926.7|45966.7|45926.7|45966.7|45926.7|0
1649321100000|2022-04-07 08:45:00|45970.2|45930.2|45966.7|45926.7|45970.2|45930.2|45966.7|45926.7|0
1649321150000|2022-04-07 08:45:50|45965.2|45925.2|45956.7|45916.7|45965.2|45925.2|45951.7|45911.7|1
1649321200000|2022-04-07 08:46:40|45960.2|45920.2|45956.7|45916.7|45960.2|45920.2|45956.7|45916.7|0
1649321230000|2022-04-07 08:47:10|||||||||3
1649321240000|2022-04-07 08:47:20|45960.2|45920.2|45966.7|45926.7|45970.2|45930.2|45960.2|45920.2|0
1649321250000|2022-04-07 08:47:30|45963.6|45923.6|45973.6|45933.6|45973.6|45933.6|45960.2|45920.2|2
1649321270000|2022-04-07 08:47:50|45972.1|45932.1|45960.2|45920.2|45972.1|45932.1|45960.2|45920.2|1
1649321280000|2022-04-07 08:48:00|45968.6|45928.6|45968.6|45928.6|45968.6|45928.6|45968.6|45928.6|0
1649321290000|2022-04-07 08:48:10|||||||||1
1649321300000|2022-04-07 08:48:20|45958.6|45918.6|45958.6|45918.6|45958.6|45918.6|45958.6|45918.6|0
1649321310000|2022-04-07 08:48:30|45953.6|45913.6|45953.6|45913.6|45953.6|45913.6|45953.6|45913.6|0
1649321360000|2022-04-07 08:49:20|45948.6|45908.6|45948.6|45908.6|45948.6|45908.6|45948.6|45908.6|0
1649321370000|2022-04-07 08:49:30|45943.6|45903.6|45948.6|45908.6|45948.6|45908.6|45943.6|45903.6|0
1649321390000|2022-04-07 08:49:50|45950.1|45910.1|45953.6|45913.6|45953.6|45913.6|45950.1|45910.1|0
1649321400000|2022-04-07 08:50:00|45960.1|45920.1|45953.6|45913.6|45963.6|45923.6|45953.6|45913.6|1
1649321410000|2022-04-07 08:50:10|45955.1|45915.1|45963.6|45923.6|45963.6|45923.6|45955.1|45915.1|0
1649321420000|2022-04-07 08:50:20|45962|45922|45958.6|45918.6|45962|45922|45958.6|45918.6|0
1649321430000|2022-04-07 08:50:30|45957|45917|45953.6|45913.6|45957|45917|45953.6|45913.6|0
1649321470000|2022-04-07 08:51:10|45958.6|45918.6|45963.6|45923.6|45963.6|45923.6|45958.6|45918.6|0
1649321490000|2022-04-07 08:51:30|45965.1|45925.1|45963.6|45923.6|45967|45927|45963.6|45923.6|0
1649321600000|2022-04-07 08:53:20|45973.6|45933.6|45973.6|45933.6|45973.6|45933.6|45973.6|45933.6|0
1649321620000|2022-04-07 08:53:40|45980.1|45940.1|45980.1|45940.1|45980.1|45940.1|45980.1|45940.1|0
1649321640000|2022-04-07 08:54:00|45983.6|45943.6|45978.6|45938.6|45983.6|45943.6|45978.6|45938.6|0
1649321650000|2022-04-07 08:54:10|45983.6|45943.6|45983.6|45943.6|45983.6|45943.6|45983.6|45943.6|0
1649321670000|2022-04-07 08:54:30|45980.1|45940.1|45980.1|45940.1|45980.1|45940.1|45980.1|45940.1|0
1649321680000|2022-04-07 08:54:40|45981.7|45941.7|45981.7|45941.7|45981.7|45941.7|45981.7|45941.7|0
1649321690000|2022-04-07 08:54:50|45980.1|45940.1|45980.1|45940.1|45980.1|45940.1|45980.1|45940.1|0
1649321710000|2022-04-07 08:55:10|45978.6|45938.6|45980.1|45940.1|45980.1|45940.1|45976.7|45936.7|0
1649321730000|2022-04-07 08:55:30|45978.5|45938.5|45976.6|45936.6|45978.5|45938.5|45975.1|45935.1|0
1649321740000|2022-04-07 08:55:40|45980.1|45940.1|45980.1|45940.1|45980.1|45940.1|45980.1|45940.1|0
1649321760000|2022-04-07 08:56:00|45985.1|45945.1|45980.1|45940.1|45985.1|45945.1|45980.1|45940.1|0
1649321820000|2022-04-07 08:57:00|45975.1|45935.1|45976.6|45936.6|45976.6|45936.6|45975.1|45935.1|0
1649321830000|2022-04-07 08:57:10|45980.1|45940.1|45980.1|45940.1|45983.5|45943.5|45980.1|45940.1|0
1649321840000|2022-04-07 08:57:20|45975.1|45935.1|45975.1|45935.1|45980.1|45940.1|45975.1|45935.1|2
1649321850000|2022-04-07 08:57:30|45980.1|45940.1|45980.1|45940.1|45980.1|45940.1|45980.1|45940.1|0
1649321860000|2022-04-07 08:57:40|45978.5|45938.5|45975.1|45935.1|45978.5|45938.5|45975.1|45935.1|0
1649321890000|2022-04-07 08:58:10|45970.1|45930.1|45968.5|45928.5|45970.1|45930.1|45968.5|45928.5|0
1649321900000|2022-04-07 08:58:20|45965.1|45925.1|45973.5|45933.5|45978.5|45938.5|45965.1|45925.1|1
1649321980000|2022-04-07 08:59:40|45978.5|45938.5|45973.5|45933.5|45978.5|45938.5|45972|45932|0
1649322000000|2022-04-07 09:00:00|45978.5|45938.5|45973.5|45933.5|45980.1|45940.1|45973.5|45933.5|1
1649322050000|2022-04-07 09:00:50|45970.1|45930.1|45970.1|45930.1|45970.1|45930.1|45970.1|45930.1|0
1649322080000|2022-04-07 09:01:20|45970|45930|45983.5|45943.5|45983.5|45943.5|45970|45930|0
1649322120000|2022-04-07 09:02:00|45978.5|45938.5|45983.5|45943.5|45983.5|45943.5|45978.5|45938.5|0
1649322130000|2022-04-07 09:02:10|45976.6|45936.6|45983.5|45943.5|45983.5|45943.5|45976.6|45936.6|2
1649322140000|2022-04-07 09:02:20|45981.9|45941.9|45976.9|45936.9|45983.5|45943.5|45976.9|45936.9|0
1649322170000|2022-04-07 09:02:50|45971.9|45931.9|45973.5|45933.5|45976.9|45936.9|45968.5|45928.5|0
1649322180000|2022-04-07 09:03:00|45976.9|45936.9|45986.9|45946.9|45986.9|45946.9|45976.9|45936.9|0
1649322190000|2022-04-07 09:03:10|45983.5|45943.5|45983.5|45943.5|45983.5|45943.5|45983.5|45943.5|0
1649322240000|2022-04-07 09:04:00|45986.9|45946.9|45983.5|45943.5|45986.9|45946.9|45983.5|45943.5|0
1649322290000|2022-04-07 09:04:50|45986.9|45946.9|45983.5|45943.5|45986.9|45946.9|45983.5|45943.5|0
1649322310000|2022-04-07 09:05:10|45986.9|45946.9|45986.9|45946.9|45986.9|45946.9|45986.9|45946.9|0
1649322320000|2022-04-07 09:05:20|45991.9|45951.9|45980|45940|45991.9|45951.9|45978.5|45938.5|2
1649322330000|2022-04-07 09:05:30|45983.5|45943.5|45983.5|45943.5|45983.5|45943.5|45981.9|45941.9|0
1649322340000|2022-04-07 09:05:40|45981.9|45941.9|45978.5|45938.5|45981.9|45941.9|45978.5|45938.5|0
1649322350000|2022-04-07 09:05:50|45973.5|45933.5|45983.5|45943.5|45983.5|45943.5|45973.5|45933.5|1
1649322380000|2022-04-07 09:06:20|45981.9|45941.9|45983.5|45943.5|45983.5|45943.5|45978.5|45938.5|0
1649322390000|2022-04-07 09:06:30|45986.9|45946.9|45983.5|45943.5|45986.9|45946.9|45983.5|45943.5|0
1649322400000|2022-04-07 09:06:40|45978.5|45938.5|45976.9|45936.9|45978.5|45938.5|45976.9|45936.9|0
1649322420000|2022-04-07 09:07:00|45986.9|45946.9|45983.5|45943.5|45986.9|45946.9|45983.5|45943.5|0
1649322430000|2022-04-07 09:07:10|45981.9|45941.9|45976.9|45936.9|45981.9|45941.9|45976.9|45936.9|1
1649322440000|2022-04-07 09:07:20|45978.5|45938.5|45986.9|45946.9|45986.9|45946.9|45978.5|45938.5|0
1649322450000|2022-04-07 09:07:30|45983.4|45943.4|45983.4|45943.4|45983.4|45943.4|45983.4|45943.4|0
1649322510000|2022-04-07 09:08:30|45986.9|45946.9|45991.9|45951.9|45991.9|45951.9|45986.9|45946.9|0
1649322530000|2022-04-07 09:08:50|45986.9|45946.9|45986.9|45946.9|45986.9|45946.9|45986.9|45946.9|0
1649322540000|2022-04-07 09:09:00|45988.4|45948.4|45988.4|45948.4|45991.9|45951.9|45988.4|45948.4|0
1649322550000|2022-04-07 09:09:10|45991.9|45951.9|45988.4|45948.4|45991.9|45951.9|45988.4|45948.4|0
1649322570000|2022-04-07 09:09:30|45991.9|45951.9|45988.4|45948.4|45991.9|45951.9|45988.4|45948.4|0
1649322600000|2022-04-07 09:10:00|45986.9|45946.9|45986.9|45946.9|45986.9|45946.9|45986.9|45946.9|0
1649322620000|2022-04-07 09:10:20|45983.4|45943.4|45986.9|45946.9|45986.9|45946.9|45983.4|45943.4|0
1649322640000|2022-04-07 09:10:40|45981.9|45941.9|45981.9|45941.9|45981.9|45941.9|45981.9|45941.9|0
1649322650000|2022-04-07 09:10:50|45973.4|45933.4|45981.9|45941.9|45981.9|45941.9|45973.4|45933.4|5
1649322660000|2022-04-07 09:11:00|45986.9|45946.9|45986.9|45946.9|45986.9|45946.9|45986.9|45946.9|0
1649322690000|2022-04-07 09:11:30|45981.9|45941.9|45981.9|45941.9|45981.9|45941.9|45981.9|45941.9|5
1649322720000|2022-04-07 09:12:00|45983.4|45943.4|45966.9|45926.9|45986.9|45946.9|45966.9|45926.9|4
1649322730000|2022-04-07 09:12:10|||||||||15
1649322750000|2022-04-07 09:12:30|45968.4|45928.4|45976.9|45936.9|45976.9|45936.9|45968.4|45928.4|0
1649322770000|2022-04-07 09:12:50|45971.9|45931.9|45971.9|45931.9|45971.9|45931.9|45971.9|45931.9|0
1649322780000|2022-04-07 09:13:00|45973.4|45933.4|45976.9|45936.9|45976.9|45936.9|45973.4|45933.4|0
1649322790000|2022-04-07 09:13:10|45975.3|45935.3|45965.3|45925.3|45975.3|45935.3|45965.3|45925.3|2
1649322810000|2022-04-07 09:13:30|45963.8|45923.8|45963.8|45923.8|45963.8|45923.8|45960.3|45920.3|0
1649322820000|2022-04-07 09:13:40|45960.3|45920.3|45960.3|45920.3|45963.8|45923.8|45960.3|45920.3|0
1649322830000|2022-04-07 09:13:50|45963.8|45923.8|45960.3|45920.3|45963.8|45923.8|45953.4|45913.4|0
1649322840000|2022-04-07 09:14:00|45963.7|45923.7|45960.3|45920.3|45963.7|45923.7|45960.3|45920.3|0
1649322850000|2022-04-07 09:14:10|45963.7|45923.7|45963.7|45923.7|45963.7|45923.7|45963.7|45923.7|0
1649322860000|2022-04-07 09:14:20|45960.3|45920.3|45963.7|45923.7|45963.7|45923.7|45960.3|45920.3|0
1649322870000|2022-04-07 09:14:30|45960.3|45920.3|45960.3|45920.3|45960.3|45920.3|45960.3|45920.3|0
1649322880000|2022-04-07 09:14:40|45963.7|45923.7|45963.7|45923.7|45963.7|45923.7|45963.7|45923.7|0
1649322900000|2022-04-07 09:15:00|45965.3|45925.3|45963.7|45923.7|45968.7|45928.7|45963.7|45923.7|2
1649322940000|2022-04-07 09:15:40|||||||||1
1649322960000|2022-04-07 09:16:00|45958.7|45918.7|45953.7|45913.7|45960.3|45920.3|45953.7|45913.7|0
1649322980000|2022-04-07 09:16:20|45960.3|45920.3|45973.7|45933.7|45973.7|45933.7|45960.3|45920.3|0
1649322990000|2022-04-07 09:16:30|45970.3|45930.3|45973.7|45933.7|45973.7|45933.7|45970.3|45930.3|0
1649323000000|2022-04-07 09:16:40|45970.3|45930.3|45973.7|45933.7|45973.7|45933.7|45970.3|45930.3|0
1649323020000|2022-04-07 09:17:00|45970.3|45930.3|45980.3|45940.3|45980.3|45940.3|45970.3|45930.3|2
1649323070000|2022-04-07 09:17:50|45978.7|45938.7|45975.3|45935.3|45978.7|45938.7|45975.3|45935.3|0
1649323080000|2022-04-07 09:18:00|45976.8|45936.8|45975.3|45935.3|45980.3|45940.3|45975.3|45935.3|0
1649323110000|2022-04-07 09:18:30|45973.7|45933.7|45973.7|45933.7|45973.7|45933.7|45973.7|45933.7|1
1649323120000|2022-04-07 09:18:40|45970.3|45930.3|45970.3|45930.3|45970.3|45930.3|45970.3|45930.3|0
1649323140000|2022-04-07 09:19:00|45973.7|45933.7|45978.7|45938.7|45978.7|45938.7|45973.7|45933.7|0
1649323170000|2022-04-07 09:19:30|45977.2|45937.2|45978.7|45938.7|45978.7|45938.7|45973.7|45933.7|0
1649323180000|2022-04-07 09:19:40|45983.7|45943.7|45980.3|45940.3|45983.7|45943.7|45980.3|45940.3|0
1649323190000|2022-04-07 09:19:50|45978.7|45938.7|45975.3|45935.3|45978.7|45938.7|45975.3|45935.3|0
1649323200000|2022-04-07 09:20:00|45973.7|45933.7|45973.7|45933.7|45973.7|45933.7|45973.7|45933.7|0
1649323230000|2022-04-07 09:20:30|45975.2|45935.2|45983.7|45943.7|45983.7|45943.7|45975.2|45935.2|2
1649323240000|2022-04-07 09:20:40|45980.2|45940.2|45980.2|45940.2|45980.2|45940.2|45980.2|45940.2|0
1649323260000|2022-04-07 09:21:00|45983.7|45943.7|45993.7|45953.7|45993.7|45953.7|45983.7|45943.7|0
1649323270000|2022-04-07 09:21:10|45990.2|45950.2|45993.7|45953.7|45993.7|45953.7|45990.2|45950.2|0
1649323280000|2022-04-07 09:21:20|45990.2|45950.2|45993.7|45953.7|45993.7|45953.7|45990.2|45950.2|0
1649323320000|2022-04-07 09:22:00|45990.2|45950.2|45990.2|45950.2|45990.2|45950.2|45990.2|45950.2|0
1649323330000|2022-04-07 09:22:10|45993.7|45953.7|45993.7|45953.7|45993.7|45953.7|45993.7|45953.7|0
1649323380000|2022-04-07 09:23:00|45995.2|45955.2|45998.7|45958.7|45998.7|45958.7|45995.2|45955.2|2
1649323390000|2022-04-07 09:23:10|45995.2|45955.2|45993.7|45953.7|45995.2|45955.2|45993.7|45953.7|3
1649323400000|2022-04-07 09:23:20|45988.7|45948.7|45993.7|45953.7|45993.7|45953.7|45988.7|45948.7|1
1649323410000|2022-04-07 09:23:30|45990.2|45950.2|45990.2|45950.2|45990.2|45950.2|45990.2|45950.2|0
1649323420000|2022-04-07 09:23:40|45993.7|45953.7|45993.7|45953.7|45993.7|45953.7|45993.7|45953.7|0
1649323470000|2022-04-07 09:24:30|45990.2|45950.2|45983.7|45943.7|45993.7|45953.7|45983.7|45943.7|0
1649323580000|2022-04-07 09:26:20|45993.7|45953.7|45993.7|45953.7|45993.7|45953.7|45993.7|45953.7|0
1649323600000|2022-04-07 09:26:40|45993.6|45953.6|45993.6|45953.6|45993.6|45953.6|45993.6|45953.6|0
1649323620000|2022-04-07 09:27:00|45992.1|45952.1|45983.6|45943.6|45992.1|45952.1|45983.6|45943.6|1
1649323630000|2022-04-07 09:27:10|45990.2|45950.2|45993.6|45953.6|45993.6|45953.6|45990.2|45950.2|1
1649323740000|2022-04-07 09:29:00|45988.6|45948.6|45988.6|45948.6|45988.6|45948.6|45988.6|45948.6|0
1649323780000|2022-04-07 09:29:40|45983.6|45943.6|45983.6|45943.6|45983.6|45943.6|45983.6|45943.6|0
1649323800000|2022-04-07 09:30:00|45978.6|45938.6|45978.6|45938.6|45978.6|45938.6|45978.6|45938.6|1
1649323810000|2022-04-07 09:30:10|45980.2|45940.2|45983.6|45943.6|45983.6|45943.6|45980.2|45940.2|0
1649323820000|2022-04-07 09:30:20|45987.1|45947.1|45983.6|45943.6|45987.1|45947.1|45983.6|45943.6|0
1649323900000|2022-04-07 09:31:40|45985.2|45945.2|45985.2|45945.2|45985.2|45945.2|45985.2|45945.2|3
1649323910000|2022-04-07 09:31:50|45983.6|45943.6|45973.6|45933.6|45983.6|45943.6|45973.6|45933.6|4
1649323920000|2022-04-07 09:32:00|45983.6|45943.6|45983.6|45943.6|45983.6|45943.6|45983.6|45943.6|0
1649323970000|2022-04-07 09:32:50|45973.6|45933.6|45973.6|45933.6|45973.6|45933.6|45973.6|45933.6|0
1649324060000|2022-04-07 09:34:20|45968.6|45928.6|45968.6|45928.6|45968.6|45928.6|45968.6|45928.6|1
1649324110000|2022-04-07 09:35:10|||||||||2
1649324140000|2022-04-07 09:35:40|45970.1|45930.1|45973.6|45933.6|45975.1|45935.1|45970.1|45930.1|2
1649324150000|2022-04-07 09:35:50|45970.1|45930.1|45970.1|45930.1|45970.1|45930.1|45970.1|45930.1|0
1649324190000|2022-04-07 09:36:30|45965.1|45925.1|45966.7|45926.7|45966.7|45926.7|45965.1|45925.1|0
1649324200000|2022-04-07 09:36:40|45968.6|45928.6|45973.6|45933.6|45973.6|45933.6|45966.7|45926.7|0
1649324220000|2022-04-07 09:37:00|45975.1|45935.1|45973.6|45933.6|45975.1|45935.1|45973.6|45933.6|0
1649324240000|2022-04-07 09:37:20|45975.1|45935.1|45973.6|45933.6|45975.1|45935.1|45973.6|45933.6|0
1649324330000|2022-04-07 09:38:50|45970.1|45930.1|45970.1|45930.1|45970.1|45930.1|45970.1|45930.1|0
1649324350000|2022-04-07 09:39:10|45965.1|45925.1|45953.5|45913.5|45965.1|45925.1|45953.5|45913.5|3
1649324360000|2022-04-07 09:39:20|45950.1|45910.1|45953.5|45913.5|45955.1|45915.1|45950.1|45910.1|0
1649324370000|2022-04-07 09:39:30|45950.1|45910.1|45955.1|45915.1|45955.1|45915.1|45950.1|45910.1|0
1649324380000|2022-04-07 09:39:40|45953.5|45913.5|45953.5|45913.5|45953.5|45913.5|45953.5|45913.5|0
1649324390000|2022-04-07 09:39:50|45955.1|45915.1|45955.1|45915.1|45955.1|45915.1|45955.1|45915.1|0
1649324460000|2022-04-07 09:41:00|45960.1|45920.1|45960.1|45920.1|45960.1|45920.1|45960.1|45920.1|1
1649324570000|2022-04-07 09:42:50|45956.6|45916.6|45956.6|45916.6|45956.6|45916.6|45956.6|45916.6|0
1649324580000|2022-04-07 09:43:00|45960.1|45920.1|45956.6|45916.6|45960.1|45920.1|45956.6|45916.6|0
1649324590000|2022-04-07 09:43:10|45960.1|45920.1|45960.1|45920.1|45960.1|45920.1|45960.1|45920.1|1
1649324640000|2022-04-07 09:44:00|45961.6|45921.6|45956.6|45916.6|45961.6|45921.6|45945.1|45905.1|6
1649324680000|2022-04-07 09:44:40|45950.1|45910.1|45950.1|45910.1|45950.1|45910.1|45950.1|45910.1|1
1649324690000|2022-04-07 09:44:50|45951.6|45911.6|45955.1|45915.1|45955.1|45915.1|45951.6|45911.6|0
1649324700000|2022-04-07 09:45:00|45955|45915|45940|45900|45955|45915|45940|45900|2
1649324720000|2022-04-07 09:45:20|45938.5|45898.5|45940|45900|45940|45900|45933.5|45893.5|3
1649324730000|2022-04-07 09:45:30|45943.5|45903.5|45945|45905|45945|45905|45943.5|45903.5|0
1649324740000|2022-04-07 09:45:40|45943.5|45903.5|45940|45900|45943.5|45903.5|45940|45900|0
1649324760000|2022-04-07 09:46:00|45941.6|45901.6|45940|45900|45945|45905|45940|45900|1
1649324850000|2022-04-07 09:47:30|45945|45905|45945|45905|45945|45905|45945|45905|0
1649324870000|2022-04-07 09:47:50|||||||||1
1649324880000|2022-04-07 09:48:00|45948.5|45908.5|45945|45905|45948.5|45908.5|45945|45905|1
1649324890000|2022-04-07 09:48:10|45940|45900|45940|45900|45940|45900|45940|45900|0
1649324910000|2022-04-07 09:48:30|||||||||2
1649324920000|2022-04-07 09:48:40|45945|45905|45936.6|45896.6|45945|45905|45936.6|45896.6|0
1649324930000|2022-04-07 09:48:50|45940|45900|45936.6|45896.6|45940|45900|45936.6|45896.6|0
1649324940000|2022-04-07 09:49:00|45940|45900|45943.5|45903.5|45943.5|45903.5|45940|45900|0
1649324950000|2022-04-07 09:49:10|45940|45900|45940|45900|45940|45900|45940|45900|0
1649324970000|2022-04-07 09:49:30|45943.5|45903.5|45943.5|45903.5|45943.5|45903.5|45943.5|45903.5|0
1649324990000|2022-04-07 09:49:50|45945|45905|45945|45905|45945|45905|45945|45905|0
1649325000000|2022-04-07 09:50:00|45940|45900|45940|45900|45940|45900|45940|45900|1
1649325030000|2022-04-07 09:50:30|45936.6|45896.6|45936.6|45896.6|45936.6|45896.6|45936.6|45896.6|0
1649325040000|2022-04-07 09:50:40|45936.5|45896.5|45936.5|45896.5|45936.5|45896.5|45936.5|45896.5|0
1649325050000|2022-04-07 09:50:50|45935|45895|45935|45895|45935|45895|45935|45895|0
1649325060000|2022-04-07 09:51:00|45925|45885|45915|45875|45925|45885|45915|45875|9
1649325080000|2022-04-07 09:51:20|45923.5|45883.5|45923.5|45883.5|45923.5|45883.5|45923.5|45883.5|3
1649325090000|2022-04-07 09:51:30|45923.4|45883.4|45920|45880|45923.4|45883.4|45920|45880|0
1649325100000|2022-04-07 09:51:40|45916.5|45876.5|45920|45880|45920|45880|45916.5|45876.5|0
1649325120000|2022-04-07 09:52:00|45925|45885|45925|45885|45925|45885|45925|45885|0
1649325130000|2022-04-07 09:52:10|45923.4|45883.4|45920|45880|45923.4|45883.4|45920|45880|0
1649325140000|2022-04-07 09:52:20|45923.4|45883.4|45925|45885|45925|45885|45920|45880|0
1649325150000|2022-04-07 09:52:30|45921.5|45881.5|45918.4|45878.4|45921.5|45881.5|45915|45875|14
1649325170000|2022-04-07 09:52:50|45920|45880|45918.4|45878.4|45923.4|45883.4|45918.4|45878.4|2
1649325180000|2022-04-07 09:53:00|45913.4|45873.4|45908.4|45868.4|45913.4|45873.4|45908.4|45868.4|11
1649325190000|2022-04-07 09:53:10|45903.4|45863.4|45903.4|45863.4|45903.4|45863.4|45903.4|45863.4|3
1649325230000|2022-04-07 09:53:50|45901.9|45861.9|45891.9|45851.9|45901.9|45861.9|45888.4|45848.4|7
1649325240000|2022-04-07 09:54:00|45893.4|45853.4|45888.4|45848.4|45893.4|45853.4|45888.4|45848.4|7
1649325260000|2022-04-07 09:54:20|45891.9|45851.9|45891.9|45851.9|45891.9|45851.9|45891.9|45851.9|0
1649325270000|2022-04-07 09:54:30|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|0
1649325280000|2022-04-07 09:54:40|45891.9|45851.9|45891.9|45851.9|45891.9|45851.9|45891.9|45851.9|1
1649325290000|2022-04-07 09:54:50|45898.4|45858.4|45893.4|45853.4|45898.4|45858.4|45893.4|45853.4|3
1649325310000|2022-04-07 09:55:10|45900.3|45860.3|45913.4|45873.4|45913.4|45873.4|45900.3|45860.3|3
1649325330000|2022-04-07 09:55:30|45911.9|45871.9|45911.9|45871.9|45911.9|45871.9|45911.9|45871.9|0
1649325350000|2022-04-07 09:55:50|45913.4|45873.4|45923.4|45883.4|45923.4|45883.4|45913.4|45873.4|1
1649325370000|2022-04-07 09:56:10|45925|45885|45923.4|45883.4|45925|45885|45920|45880|0
1649325380000|2022-04-07 09:56:20|45920|45880|45920|45880|45920|45880|45920|45880|1
1649325390000|2022-04-07 09:56:30|45923.4|45883.4|45920|45880|45923.4|45883.4|45920|45880|0
1649325400000|2022-04-07 09:56:40|45916.5|45876.5|45916.5|45876.5|45916.5|45876.5|45916.5|45876.5|0
1649325410000|2022-04-07 09:56:50|45906.5|45866.5|45906.5|45866.5|45906.5|45866.5|45906.5|45866.5|3
1649325420000|2022-04-07 09:57:00|45911.5|45871.5|45911.5|45871.5|45911.5|45871.5|45911.5|45871.5|0
1649325430000|2022-04-07 09:57:10|45910|45870|45906.5|45866.5|45910|45870|45906.5|45866.5|0
1649325460000|2022-04-07 09:57:40|45926.5|45886.5|45926.5|45886.5|45926.5|45886.5|45926.5|45886.5|2
1649325470000|2022-04-07 09:57:50|45924.9|45884.9|45919.9|45879.9|45924.9|45884.9|45914.9|45874.9|1
1649325480000|2022-04-07 09:58:00|45921.5|45881.5|45924.9|45884.9|45924.9|45884.9|45921.5|45881.5|0
1649325490000|2022-04-07 09:58:10|45926.5|45886.5|45926.5|45886.5|45926.5|45886.5|45926.5|45886.5|0
1649325530000|2022-04-07 09:58:50|45929.9|45889.9|45929.9|45889.9|45934.9|45894.9|45929.9|45889.9|0
1649325540000|2022-04-07 09:59:00|45931.5|45891.5|45936.5|45896.5|45936.5|45896.5|45931.5|45891.5|0
1649325580000|2022-04-07 09:59:40|45949.9|45909.9|45949.9|45909.9|45949.9|45909.9|45949.9|45909.9|3
1649325600000|2022-04-07 10:00:00|45946.5|45906.5|45946.5|45906.5|45946.5|45906.5|45943.4|45903.4|0
1649325680000|2022-04-07 10:01:20|45944.9|45904.9|45936.5|45896.5|45944.9|45904.9|45936.5|45896.5|0
1649325690000|2022-04-07 10:01:30|45934.9|45894.9|45946.5|45906.5|45946.5|45906.5|45934.9|45894.9|2
1649325700000|2022-04-07 10:01:40|45949.9|45909.9|45949.9|45909.9|45949.9|45909.9|45949.9|45909.9|0
1649325720000|2022-04-07 10:02:00|45953.4|45913.4|45953.4|45913.4|45953.4|45913.4|45953.4|45913.4|0
1649325730000|2022-04-07 10:02:10|45949.9|45909.9|45949.9|45909.9|45949.9|45909.9|45949.9|45909.9|0
1649325750000|2022-04-07 10:02:30|45944.9|45904.9|45936.5|45896.5|45944.9|45904.9|45934.9|45894.9|1
1649325760000|2022-04-07 10:02:40|45934.9|45894.9|45939.9|45899.9|45939.9|45899.9|45934.9|45894.9|0
1649325770000|2022-04-07 10:02:50|45936.5|45896.5|45944.9|45904.9|45944.9|45904.9|45936.5|45896.5|0
1649325780000|2022-04-07 10:03:00|45943.4|45903.4|45946.5|45906.5|45946.5|45906.5|45936.5|45896.5|0
1649325790000|2022-04-07 10:03:10|45946.4|45906.4|45949.9|45909.9|45949.9|45909.9|45946.4|45906.4|0
1649325810000|2022-04-07 10:03:30|45946.4|45906.4|45946.4|45906.4|45949.9|45909.9|45946.4|45906.4|0
1649325860000|2022-04-07 10:04:20|45944.9|45904.9|45944.9|45904.9|45944.9|45904.9|45944.9|45904.9|0
1649325870000|2022-04-07 10:04:30|45946.4|45906.4|45946.4|45906.4|45946.4|45906.4|45944.9|45904.9|0
1649325900000|2022-04-07 10:05:00|45948|45908|45946.4|45906.4|45948|45908|45946.4|45906.4|1
1649325930000|2022-04-07 10:05:30|45949.9|45909.9|45951.4|45911.4|45951.4|45911.4|45946.4|45906.4|0
1649325940000|2022-04-07 10:05:40|45946.4|45906.4|45949.9|45909.9|45949.9|45909.9|45946.4|45906.4|1
1649325950000|2022-04-07 10:05:50|45946.4|45906.4|45946.4|45906.4|45946.4|45906.4|45946.4|45906.4|0
1649325960000|2022-04-07 10:06:00|45936.4|45896.4|45941.4|45901.4|45941.4|45901.4|45936.4|45896.4|1
1649325970000|2022-04-07 10:06:10|45951.4|45911.4|45946.4|45906.4|45951.4|45911.4|45946.4|45906.4|2
1649326000000|2022-04-07 10:06:40|45944.9|45904.9|45921.4|45881.4|45946.4|45906.4|45921.4|45881.4|4
1649326010000|2022-04-07 10:06:50|45924.9|45884.9|45921.4|45881.4|45924.9|45884.9|45921.4|45881.4|0
1649326020000|2022-04-07 10:07:00|45924.9|45884.9|45924.9|45884.9|45924.9|45884.9|45921.4|45881.4|0
1649326030000|2022-04-07 10:07:10|45916.4|45876.4|45916.4|45876.4|45916.4|45876.4|45916.4|45876.4|0
1649326040000|2022-04-07 10:07:20|45921.4|45881.4|45921.4|45881.4|45921.4|45881.4|45921.4|45881.4|0
1649326050000|2022-04-07 10:07:30|45924.9|45884.9|45936.4|45896.4|45936.4|45896.4|45924.9|45884.9|11
1649326070000|2022-04-07 10:07:50|45941.4|45901.4|45941.4|45901.4|45941.4|45901.4|45938|45898|0
1649326080000|2022-04-07 10:08:00|45944.9|45904.9|45946.4|45906.4|45946.4|45906.4|45944.9|45904.9|1
1649326090000|2022-04-07 10:08:10|45936.4|45896.4|45946.4|45906.4|45946.4|45906.4|45936.4|45896.4|0
1649326100000|2022-04-07 10:08:20|45944.9|45904.9|45936.4|45896.4|45944.9|45904.9|45936.4|45896.4|0
1649326110000|2022-04-07 10:08:30|45939.9|45899.9|45946.4|45906.4|45946.4|45906.4|45939.9|45899.9|8
1649326130000|2022-04-07 10:08:50|45939.9|45899.9|45944.9|45904.9|45944.9|45904.9|45939.9|45899.9|0
1649326140000|2022-04-07 10:09:00|45946.4|45906.4|45942.9|45902.9|45948.3|45908.3|45939.5|45899.5|2
1649326150000|2022-04-07 10:09:10|45939.5|45899.5|45939.5|45899.5|45939.5|45899.5|45939.5|45899.5|0
1649326160000|2022-04-07 10:09:20|45937.9|45897.9|45937.9|45897.9|45937.9|45897.9|45937.9|45897.9|0
1649326180000|2022-04-07 10:09:40|45931.4|45891.4|45931.4|45891.4|45931.4|45891.4|45931.4|45891.4|0
1649326190000|2022-04-07 10:09:50|45939.5|45899.5|45949.5|45909.5|45949.5|45909.5|45939.5|45899.5|10
1649326200000|2022-04-07 10:10:00|45944.5|45904.5|45939.5|45899.5|45946.4|45906.4|45939.5|45899.5|0
1649326210000|2022-04-07 10:10:10|45941.4|45901.4|45946.4|45906.4|45946.4|45906.4|45941.4|45901.4|14
1649326230000|2022-04-07 10:10:30|45936.4|45896.4|45936.4|45896.4|45936.4|45896.4|45936.4|45896.4|0
1649326240000|2022-04-07 10:10:40|45937.9|45897.9|45946.4|45906.4|45946.4|45906.4|45937.9|45897.9|0
1649326250000|2022-04-07 10:10:50|45936.4|45896.4|45936.4|45896.4|45937.9|45897.9|45936.4|45896.4|0
1649326260000|2022-04-07 10:11:00|45944.8|45904.8|45946.4|45906.4|45946.4|45906.4|45934.8|45894.8|1
1649326280000|2022-04-07 10:11:20|45944.8|45904.8|45936.4|45896.4|45944.8|45904.8|45936.4|45896.4|1
1649326320000|2022-04-07 10:12:00|45941.4|45901.4|45936.4|45896.4|45941.4|45901.4|45936.4|45896.4|1
1649326360000|2022-04-07 10:12:40|45929.8|45889.8|45926.4|45886.4|45929.8|45889.8|45926.4|45886.4|0
1649326380000|2022-04-07 10:13:00|45934.8|45894.8|45929.8|45889.8|45934.8|45894.8|45929.8|45889.8|0
1649326390000|2022-04-07 10:13:10|45926.4|45886.4|45936.4|45896.4|45936.4|45896.4|45926.4|45886.4|4
1649326430000|2022-04-07 10:13:50|45927.9|45887.9|45926.4|45886.4|45927.9|45887.9|45921.4|45881.4|2
1649326440000|2022-04-07 10:14:00|45927.9|45887.9|45926.4|45886.4|45931.4|45891.4|45926.4|45886.4|0
1649326500000|2022-04-07 10:15:00|45924.8|45884.8|45924.8|45884.8|45924.8|45884.8|45924.8|45884.8|0
1649326510000|2022-04-07 10:15:10|45921.4|45881.4|45921.4|45881.4|45921.4|45881.4|45921.4|45881.4|0
1649326520000|2022-04-07 10:15:20|45921.3|45881.3|45921.3|45881.3|45921.3|45881.3|45921.3|45881.3|0
1649326530000|2022-04-07 10:15:30|45926.3|45886.3|45926.3|45886.3|45926.3|45886.3|45926.3|45886.3|1
1649326600000|2022-04-07 10:16:40|||||||||1
1649326620000|2022-04-07 10:17:00|45931.3|45891.3|45931.3|45891.3|45931.3|45891.3|45926.3|45886.3|0
1649326650000|2022-04-07 10:17:30|45921.3|45881.3|45926.3|45886.3|45926.3|45886.3|45921.3|45881.3|2
1649326700000|2022-04-07 10:18:20|45921.3|45881.3|45914.8|45874.8|45921.3|45881.3|45914.8|45874.8|4
1649326710000|2022-04-07 10:18:30|45911.3|45871.3|45911.3|45871.3|45911.3|45871.3|45911.3|45871.3|0
1649326770000|2022-04-07 10:19:30|45914.8|45874.8|45911.3|45871.3|45914.8|45874.8|45911.3|45871.3|0
1649326800000|2022-04-07 10:20:00|45914.8|45874.8|45921.3|45881.3|45921.3|45881.3|45911.3|45871.3|2
1649326810000|2022-04-07 10:20:10|45911.3|45871.3|45921.3|45881.3|45921.3|45881.3|45911.3|45871.3|1
1649326820000|2022-04-07 10:20:20|45924.8|45884.8|45921.3|45881.3|45924.8|45884.8|45921.3|45881.3|0
1649326840000|2022-04-07 10:20:40|45916.3|45876.3|45911.3|45871.3|45916.3|45876.3|45911.3|45871.3|0
1649326850000|2022-04-07 10:20:50|45914.8|45874.8|45906.3|45866.3|45914.8|45874.8|45906.3|45866.3|0
1649326860000|2022-04-07 10:21:00|45907.8|45867.8|45911.3|45871.3|45911.3|45871.3|45907.8|45867.8|0
1649326870000|2022-04-07 10:21:10|45914.8|45874.8|45916.3|45876.3|45916.3|45876.3|45914.8|45874.8|0
1649326880000|2022-04-07 10:21:20|45921.3|45881.3|45921.3|45881.3|45921.3|45881.3|45921.3|45881.3|0
1649326890000|2022-04-07 10:21:30|45926.3|45886.3|45926.3|45886.3|45926.3|45886.3|45926.3|45886.3|0
1649326930000|2022-04-07 10:22:10|45921.3|45881.3|45916.3|45876.3|45921.3|45881.3|45916.3|45876.3|0
1649326940000|2022-04-07 10:22:20|45914.7|45874.7|45911.3|45871.3|45914.7|45874.7|45911.3|45871.3|0
1649326950000|2022-04-07 10:22:30|45909.7|45869.7|45906.3|45866.3|45909.7|45869.7|45906.3|45866.3|0
1649326990000|2022-04-07 10:23:10|45911.3|45871.3|45906.3|45866.3|45911.3|45871.3|45906.3|45866.3|0
1649327000000|2022-04-07 10:23:20|45911.3|45871.3|45906.3|45866.3|45911.3|45871.3|45906.3|45866.3|1
1649327020000|2022-04-07 10:23:40|45909.7|45869.7|45911.3|45871.3|45911.3|45871.3|45909.7|45869.7|0
1649327030000|2022-04-07 10:23:50|45909.7|45869.7|45906.3|45866.3|45909.7|45869.7|45906.3|45866.3|0
1649327040000|2022-04-07 10:24:00|45907.8|45867.8|45911.3|45871.3|45911.3|45871.3|45907.8|45867.8|0
1649327090000|2022-04-07 10:24:50|45891.3|45851.3|45891.3|45851.3|45891.3|45851.3|45891.3|45851.3|2
1649327110000|2022-04-07 10:25:10|45896.3|45856.3|45891.3|45851.3|45896.3|45856.3|45891.3|45851.3|5
1649327140000|2022-04-07 10:25:40|45896.3|45856.3|45896.3|45856.3|45896.3|45856.3|45896.3|45856.3|0
1649327160000|2022-04-07 10:26:00|45892.8|45852.8|45881.3|45841.3|45892.8|45852.8|45881.3|45841.3|0
1649327170000|2022-04-07 10:26:10|45886.3|45846.3|45891.3|45851.3|45894.7|45854.7|45886.3|45846.3|0
1649327180000|2022-04-07 10:26:20|45886.3|45846.3|45886.3|45846.3|45886.3|45846.3|45886.3|45846.3|0
1649327210000|2022-04-07 10:26:50|45887.8|45847.8|45891.3|45851.3|45891.3|45851.3|45887.8|45847.8|0
1649327220000|2022-04-07 10:27:00|45881.3|45841.3|45891.3|45851.3|45891.3|45851.3|45881.3|45841.3|6
1649327240000|2022-04-07 10:27:20|45886.3|45846.3|45886.3|45846.3|45886.3|45846.3|45886.3|45846.3|1
1649327260000|2022-04-07 10:27:40|45886.2|45846.2|45886.2|45846.2|45886.2|45846.2|45881.2|45841.2|0
1649327300000|2022-04-07 10:28:20|45884.7|45844.7|45871.2|45831.2|45884.7|45844.7|45871.2|45831.2|1
1649327310000|2022-04-07 10:28:30|45876.2|45836.2|45876.2|45836.2|45876.2|45836.2|45876.2|45836.2|3
1649327330000|2022-04-07 10:28:50|45881.2|45841.2|45881.2|45841.2|45881.2|45841.2|45881.2|45841.2|0
1649327340000|2022-04-07 10:29:00|45891.2|45851.2|45887.8|45847.8|45891.2|45851.2|45886.2|45846.2|5
1649327350000|2022-04-07 10:29:10|45891.2|45851.2|45881.2|45841.2|45891.2|45851.2|45881.2|45841.2|2
1649327390000|2022-04-07 10:29:50|45886.2|45846.2|45886.2|45846.2|45886.2|45846.2|45886.2|45846.2|0
1649327400000|2022-04-07 10:30:00|45882.8|45842.8|45881.2|45841.2|45886.2|45846.2|45881.2|45841.2|0
1649327420000|2022-04-07 10:30:20|45886.2|45846.2|45886.2|45846.2|45886.2|45846.2|45886.2|45846.2|1
1649327430000|2022-04-07 10:30:30|45884.7|45844.7|45884.7|45844.7|45884.7|45844.7|45884.7|45844.7|0
1649327440000|2022-04-07 10:30:40|45886.2|45846.2|45886.2|45846.2|45886.2|45846.2|45886.2|45846.2|0
1649327450000|2022-04-07 10:30:50|45881.2|45841.2|45886.2|45846.2|45886.2|45846.2|45881.2|45841.2|1
1649327510000|2022-04-07 10:31:50|45881.2|45841.2|45881.2|45841.2|45881.2|45841.2|45881.2|45841.2|0
1649327520000|2022-04-07 10:32:00|||||||||1
1649327580000|2022-04-07 10:33:00|||||||||1
1649327590000|2022-04-07 10:33:10|45879.7|45839.7|45876.2|45836.2|45879.7|45839.7|45876.2|45836.2|10
1649327600000|2022-04-07 10:33:20|45874.7|45834.7|45878.1|45838.1|45878.1|45838.1|45874.7|45834.7|0
1649327660000|2022-04-07 10:34:20|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|1
1649327700000|2022-04-07 10:35:00|45891.2|45851.2|45893.1|45853.1|45893.1|45853.1|45891.2|45851.2|1
1649327720000|2022-04-07 10:35:20|45891.6|45851.6|45888.1|45848.1|45893.1|45853.1|45888.1|45848.1|3
1649327730000|2022-04-07 10:35:30|||||||||2
1649327760000|2022-04-07 10:36:00|45873.1|45833.1|45868.1|45828.1|45873.1|45833.1|45868.1|45828.1|2
1649327770000|2022-04-07 10:36:10|45873.1|45833.1|45873.1|45833.1|45873.1|45833.1|45873.1|45833.1|0
1649327780000|2022-04-07 10:36:20|45871.5|45831.5|45881.5|45841.5|45883.1|45843.1|45868.1|45828.1|2
1649327790000|2022-04-07 10:36:30|45878.1|45838.1|45881.5|45841.5|45881.5|45841.5|45878.1|45838.1|0
1649327800000|2022-04-07 10:36:40|45883.1|45843.1|45878.1|45838.1|45883.1|45843.1|45878.1|45838.1|1
1649327810000|2022-04-07 10:36:50|45873.1|45833.1|45883.1|45843.1|45883.1|45843.1|45873.1|45833.1|1
1649327820000|2022-04-07 10:37:00|45881.5|45841.5|45883.1|45843.1|45891.5|45851.5|45878.1|45838.1|2
1649327830000|2022-04-07 10:37:10|45881.5|45841.5|45883.1|45843.1|45883.1|45843.1|45881.5|45841.5|0
1649327840000|2022-04-07 10:37:20|45886.5|45846.5|45886.5|45846.5|45886.5|45846.5|45886.5|45846.5|0
1649327850000|2022-04-07 10:37:30|45883.1|45843.1|45883.1|45843.1|45886.5|45846.5|45883.1|45843.1|0
1649327900000|2022-04-07 10:38:20|45888.1|45848.1|45891.5|45851.5|45891.5|45851.5|45888.1|45848.1|0
1649327920000|2022-04-07 10:38:40|45903.1|45863.1|45911.5|45871.5|45911.5|45871.5|45903.1|45863.1|1
1649327930000|2022-04-07 10:38:50|45908.1|45868.1|45908.1|45868.1|45911.5|45871.5|45908.1|45868.1|0
1649327940000|2022-04-07 10:39:00|45903.1|45863.1|45903.1|45863.1|45903.1|45863.1|45903.1|45863.1|1
1649327950000|2022-04-07 10:39:10|45898.1|45858.1|45893.1|45853.1|45898.1|45858.1|45893.1|45853.1|0
1649327990000|2022-04-07 10:39:50|45910|45870|45903.1|45863.1|45910|45870|45903.1|45863.1|1
1649328000000|2022-04-07 10:40:00|45901.5|45861.5|45903.1|45863.1|45903.1|45863.1|45898.1|45858.1|0
1649328020000|2022-04-07 10:40:20|45908.1|45868.1|45911.5|45871.5|45913.1|45873.1|45908.1|45868.1|0
1649328030000|2022-04-07 10:40:30|45908.1|45868.1|45903.1|45863.1|45908.1|45868.1|45903.1|45863.1|0
1649328060000|2022-04-07 10:41:00|45901.5|45861.5|45903.1|45863.1|45903.1|45863.1|45901.5|45861.5|0
1649328070000|2022-04-07 10:41:10|45901.5|45861.5|45901.5|45861.5|45901.5|45861.5|45901.5|45861.5|0
1649328080000|2022-04-07 10:41:20|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|0
1649328090000|2022-04-07 10:41:30|45901.5|45861.5|45901.5|45861.5|45901.5|45861.5|45901.5|45861.5|0
1649328100000|2022-04-07 10:41:40|45898|45858|45901.5|45861.5|45901.5|45861.5|45898|45858|1
1649328130000|2022-04-07 10:42:10|45913|45873|45913|45873|45913|45873|45913|45873|1
1649328140000|2022-04-07 10:42:20|45911.5|45871.5|45911.5|45871.5|45911.5|45871.5|45911.5|45871.5|0
1649328170000|2022-04-07 10:42:50|45916.1|45876.1|45923|45883|45923|45883|45916.1|45876.1|2
1649328190000|2022-04-07 10:43:10|||||||||5
1649328200000|2022-04-07 10:43:20|45929.6|45889.6|45933|45893|45933|45893|45929.6|45889.6|3
1649328220000|2022-04-07 10:43:40|45931.5|45891.5|45928|45888|45931.5|45891.5|45928|45888|0
1649328240000|2022-04-07 10:44:00|45931.5|45891.5|45928|45888|45931.5|45891.5|45928|45888|0
1649328250000|2022-04-07 10:44:10|45923|45883|45923|45883|45923|45883|45923|45883|1
1649328260000|2022-04-07 10:44:20|45913|45873|45918|45878|45918|45878|45913|45873|0
1649328270000|2022-04-07 10:44:30|45909.6|45869.6|45913|45873|45913|45873|45909.6|45869.6|2
1649328300000|2022-04-07 10:45:00|45911.5|45871.5|45908|45868|45911.5|45871.5|45908|45868|0
1649328310000|2022-04-07 10:45:10|45911.5|45871.5|45911.5|45871.5|45911.5|45871.5|45911.5|45871.5|0
1649328330000|2022-04-07 10:45:30|45908|45868|45908|45868|45908|45868|45908|45868|0
1649328340000|2022-04-07 10:45:40|45903|45863|45911.5|45871.5|45911.5|45871.5|45903|45863|0
1649328350000|2022-04-07 10:45:50|45909.9|45869.9|45901.5|45861.5|45909.9|45869.9|45901.5|45861.5|0
1649328360000|2022-04-07 10:46:00|45893|45853|45891.5|45851.5|45901.5|45861.5|45891.5|45851.5|1
1649328440000|2022-04-07 10:47:20|45888|45848|45888|45848|45888|45848|45888|45848|0
1649328450000|2022-04-07 10:47:30|45891.5|45851.5|45891.5|45851.5|45891.5|45851.5|45891.5|45851.5|1
1649328460000|2022-04-07 10:47:40|||||||||1
1649328480000|2022-04-07 10:48:00|45883|45843|45883|45843|45891.5|45851.5|45881.5|45841.5|4
1649328500000|2022-04-07 10:48:20|45881.5|45841.5|45881.5|45841.5|45881.5|45841.5|45881.5|45841.5|0
1649328510000|2022-04-07 10:48:30|||||||||1
1649328520000|2022-04-07 10:48:40|45881.4|45841.4|45876.4|45836.4|45881.4|45841.4|45876.4|45836.4|0
1649328530000|2022-04-07 10:48:50|45874.9|45834.9|45881.4|45841.4|45881.4|45841.4|45874.9|45834.9|1
1649328560000|2022-04-07 10:49:20|45878|45838|45881.4|45841.4|45881.4|45841.4|45878|45838|0
1649328590000|2022-04-07 10:49:50|45878|45838|45878|45838|45878|45838|45878|45838|0
1649328600000|2022-04-07 10:50:00|45881.4|45841.4|45881.4|45841.4|45881.4|45841.4|45881.4|45841.4|0
1649328610000|2022-04-07 10:50:10|||||||||1
1649328630000|2022-04-07 10:50:30|45884.9|45844.9|45888.3|45848.3|45888.3|45848.3|45884.9|45844.9|17
1649328660000|2022-04-07 10:51:00|45889.9|45849.9|45889.9|45849.9|45894.9|45854.9|45889.9|45849.9|1
1649328670000|2022-04-07 10:51:10|45888.3|45848.3|45894.9|45854.9|45894.9|45854.9|45888.3|45848.3|1
1649328680000|2022-04-07 10:51:20|45891.4|45851.4|45889.9|45849.9|45891.4|45851.4|45889.9|45849.9|0
1649328720000|2022-04-07 10:52:00|45891.8|45851.8|45891.8|45851.8|45891.8|45851.8|45886.8|45846.8|11
1649328740000|2022-04-07 10:52:20|45895.2|45855.2|45886.8|45846.8|45895.2|45855.2|45876.8|45836.8|10
1649328760000|2022-04-07 10:52:40|45885.2|45845.2|45895.2|45855.2|45895.2|45855.2|45885.2|45845.2|1
1649328770000|2022-04-07 10:52:50|45896.8|45856.8|45891.8|45851.8|45896.8|45856.8|45891.8|45851.8|2
1649328780000|2022-04-07 10:53:00|45886.8|45846.8|45896.8|45856.8|45896.8|45856.8|45886.8|45846.8|6
1649328800000|2022-04-07 10:53:20|45895.2|45855.2|45896.8|45856.8|45896.8|45856.8|45895.2|45855.2|0
1649328830000|2022-04-07 10:53:50|45891.8|45851.8|45895.2|45855.2|45895.2|45855.2|45891.8|45851.8|0
1649328840000|2022-04-07 10:54:00|45896.8|45856.8|45900.2|45860.2|45900.2|45860.2|45896.8|45856.8|0
1649328860000|2022-04-07 10:54:20|45896.8|45856.8|45900.2|45860.2|45900.2|45860.2|45896.8|45856.8|0
1649328870000|2022-04-07 10:54:30|45896.8|45856.8|45896.8|45856.8|45896.8|45856.8|45896.8|45856.8|0
1649328890000|2022-04-07 10:54:50|45903.7|45863.7|45903.7|45863.7|45903.7|45863.7|45903.7|45863.7|0
1649328900000|2022-04-07 10:55:00|45900.2|45860.2|45900.2|45860.2|45900.2|45860.2|45900.2|45860.2|0
1649328920000|2022-04-07 10:55:20|45896.8|45856.8|45896.8|45856.8|45900.2|45860.2|45896.8|45856.8|0
1649328950000|2022-04-07 10:55:50|45895.2|45855.2|45895.2|45855.2|45895.2|45855.2|45895.2|45855.2|0
1649328960000|2022-04-07 10:56:00|45885.2|45845.2|45885.2|45845.2|45885.2|45845.2|45885.2|45845.2|5
1649328970000|2022-04-07 10:56:10|45875.2|45835.2|45875.2|45835.2|45876.8|45836.8|45875.2|45835.2|1
1649328990000|2022-04-07 10:56:30|45865.2|45825.2|45855.2|45815.2|45865.2|45825.2|45855.2|45815.2|13
1649329040000|2022-04-07 10:57:20|45866.8|45826.8|45855.2|45815.2|45866.8|45826.8|45855.2|45815.2|4
1649329070000|2022-04-07 10:57:50|45856.7|45816.7|45856.7|45816.7|45856.7|45816.7|45856.7|45816.7|1
1649329080000|2022-04-07 10:58:00|45860.2|45820.2|45856.7|45816.7|45860.2|45820.2|45856.7|45816.7|0
1649329100000|2022-04-07 10:58:20|45858.3|45818.3|45856.7|45816.7|45858.3|45818.3|45856.7|45816.7|1
1649329110000|2022-04-07 10:58:30|45855.2|45815.2|45846.7|45806.7|45855.2|45815.2|45846.7|45806.7|1
1649329120000|2022-04-07 10:58:40|45851.7|45811.7|45851.7|45811.7|45855.2|45815.2|45851.7|45811.7|0
1649329130000|2022-04-07 10:58:50|45855.2|45815.2|45850.2|45810.2|45855.2|45815.2|45846.7|45806.7|0
1649329140000|2022-04-07 10:59:00|45846.7|45806.7|45846.7|45806.7|45850.2|45810.2|45846.7|45806.7|0
1649329150000|2022-04-07 10:59:10|45845.2|45805.2|45845.2|45805.2|45845.2|45805.2|45845.2|45805.2|0
1649329160000|2022-04-07 10:59:20|||||||||1
1649329180000|2022-04-07 10:59:40|45865.2|45825.2|45866.7|45826.7|45876.7|45836.7|45865.2|45825.2|6
1649329190000|2022-04-07 10:59:50|45865.2|45825.2|45856.7|45816.7|45865.2|45825.2|45856.7|45816.7|0
1649329200000|2022-04-07 11:00:00|45855.2|45815.2|45856.7|45816.7|45860.2|45820.2|45850.2|45810.2|0
1649329220000|2022-04-07 11:00:20|45855.2|45815.2|45855.2|45815.2|45855.2|45815.2|45855.2|45815.2|0
1649329240000|2022-04-07 11:00:40|45866.7|45826.7|45866.7|45826.7|45866.7|45826.7|45866.7|45826.7|2
1649329250000|2022-04-07 11:00:50|45861.7|45821.7|45846.7|45806.7|45861.7|45821.7|45846.7|45806.7|0
1649329260000|2022-04-07 11:01:00|45855.2|45815.2|45856.7|45816.7|45856.7|45816.7|45846.7|45806.7|0
1649329300000|2022-04-07 11:01:40|45855.2|45815.2|45850.2|45810.2|45855.2|45815.2|45850.2|45810.2|0
1649329320000|2022-04-07 11:02:00|45846.7|45806.7|45846.7|45806.7|45850.2|45810.2|45846.7|45806.7|1
1649329330000|2022-04-07 11:02:10|45845.2|45805.2|45840.2|45800.2|45845.2|45805.2|45836.7|45796.7|0
1649329340000|2022-04-07 11:02:20|45830.2|45790.2|45830.2|45790.2|45830.2|45790.2|45830.2|45790.2|1
1649329350000|2022-04-07 11:02:30|45833.6|45793.6|45830.2|45790.2|45833.6|45793.6|45830.2|45790.2|0
1649329360000|2022-04-07 11:02:40|45833.6|45793.6|45835.2|45795.2|45835.2|45795.2|45833.6|45793.6|0
1649329370000|2022-04-07 11:02:50|45846.3|45806.3|45851.7|45811.7|45856.7|45816.7|45846.3|45806.3|5
1649329380000|2022-04-07 11:03:00|45855.2|45815.2|45850.2|45810.2|45860.2|45820.2|45850.2|45810.2|2
1649329390000|2022-04-07 11:03:10|45845.2|45805.2|45840.2|45800.2|45845.2|45805.2|45840.2|45800.2|0
1649329400000|2022-04-07 11:03:20|45836.7|45796.7|45840.2|45800.2|45840.2|45800.2|45836.7|45796.7|0
1649329410000|2022-04-07 11:03:30|45836.7|45796.7|45840.2|45800.2|45843.6|45803.6|45836.7|45796.7|0
1649329420000|2022-04-07 11:03:40|45845.2|45805.2|45840.2|45800.2|45845.2|45805.2|45840.2|45800.2|0
1649329440000|2022-04-07 11:04:00|45836.7|45796.7|45840.2|45800.2|45840.2|45800.2|45836.7|45796.7|0
1649329480000|2022-04-07 11:04:40|45845.2|45805.2|45845.2|45805.2|45845.2|45805.2|45845.2|45805.2|0
1649329490000|2022-04-07 11:04:50|45841.7|45801.7|45845.2|45805.2|45845.2|45805.2|45841.7|45801.7|1
1649329500000|2022-04-07 11:05:00|45845.1|45805.1|45855.1|45815.1|45855.1|45815.1|45845.1|45805.1|3
1649329510000|2022-04-07 11:05:10|45863.6|45823.6|45856.7|45816.7|45863.6|45823.6|45856.7|45816.7|1
1649329520000|2022-04-07 11:05:20|45851.7|45811.7|45846.7|45806.7|45851.7|45811.7|45846.7|45806.7|1
1649329540000|2022-04-07 11:05:40|45850.1|45810.1|45833.6|45793.6|45850.1|45810.1|45828.6|45788.6|10
1649329550000|2022-04-07 11:05:50|45835.1|45795.1|45836.7|45796.7|45836.7|45796.7|45835.1|45795.1|0
1649329560000|2022-04-07 11:06:00|45835.1|45795.1|45835.1|45795.1|45835.1|45795.1|45835.1|45795.1|1
1649329590000|2022-04-07 11:06:30|45836.7|45796.7|45840.1|45800.1|45840.1|45800.1|45836.7|45796.7|0
1649329600000|2022-04-07 11:06:40|45841.7|45801.7|45845.1|45805.1|45845.1|45805.1|45841.7|45801.7|0
1649329610000|2022-04-07 11:06:50|45835.1|45795.1|45835.1|45795.1|45835.1|45795.1|45835.1|45795.1|1
1649329620000|2022-04-07 11:07:00|45830.1|45790.1|45830.1|45790.1|45830.1|45790.1|45830.1|45790.1|1
1649329630000|2022-04-07 11:07:10|45825.1|45785.1|45826.7|45786.7|45826.7|45786.7|45825.1|45785.1|1
1649329640000|2022-04-07 11:07:20|45825.1|45785.1|45825.1|45785.1|45825.1|45785.1|45825.1|45785.1|0
1649329650000|2022-04-07 11:07:30|45821.7|45781.7|45825.1|45785.1|45825.1|45785.1|45821.7|45781.7|0
1649329660000|2022-04-07 11:07:40|45821.7|45781.7|45825.1|45785.1|45825.1|45785.1|45821.7|45781.7|0
1649329670000|2022-04-07 11:07:50|45820.5|45780.5|45810.1|45770.1|45820.5|45780.5|45805.1|45765.1|2
1649329680000|2022-04-07 11:08:00|45805.1|45765.1|45806.7|45766.7|45810.1|45770.1|45805.1|45765.1|1
1649329690000|2022-04-07 11:08:10|45810.1|45770.1|45770.1|45730.1|45810.1|45770.1|45766.7|45726.7|5
1649329700000|2022-04-07 11:08:20|45766.7|45726.7|45755.1|45715.1|45773.6|45733.6|45755.1|45715.1|19
1649329710000|2022-04-07 11:08:30|45760.1|45720.1|45738.6|45698.6|45760.1|45720.1|45735.1|45695.1|22
1649329720000|2022-04-07 11:08:40|45733.6|45693.6|45733.6|45693.6|45733.6|45693.6|45733.6|45693.6|3
1649329730000|2022-04-07 11:08:50|45728.6|45688.6|45733.6|45693.6|45733.6|45693.6|45728.6|45688.6|0
1649329740000|2022-04-07 11:09:00|45732|45692|45733.6|45693.6|45733.6|45693.6|45732|45692|0
1649329750000|2022-04-07 11:09:10|45732|45692|45733.6|45693.6|45733.6|45693.6|45732|45692|1
1649329760000|2022-04-07 11:09:20|45728.6|45688.6|45715.1|45675.1|45728.6|45688.6|45715.1|45675.1|3
1649329770000|2022-04-07 11:09:30|45708.6|45668.6|45708.6|45668.6|45710.1|45670.1|45703.6|45663.6|1
1649329780000|2022-04-07 11:09:40|45710.1|45670.1|45710.1|45670.1|45715.1|45675.1|45710.1|45670.1|1
1649329790000|2022-04-07 11:09:50|45706.7|45666.7|45690.1|45650.1|45710.1|45670.1|45690.1|45650.1|0
1649329800000|2022-04-07 11:10:00|45695.1|45655.1|45710.1|45670.1|45710.1|45670.1|45693.6|45653.6|1
1649329820000|2022-04-07 11:10:20|45711.7|45671.7|45711.7|45671.7|45716.7|45676.7|45706.7|45666.7|0
1649329830000|2022-04-07 11:10:30|45715.1|45675.1|45716.6|45676.6|45716.7|45676.7|45715.1|45675.1|0
1649329840000|2022-04-07 11:10:40|45715.1|45675.1|45705.1|45665.1|45715.1|45675.1|45705.1|45665.1|0
1649329850000|2022-04-07 11:10:50|45703.6|45663.6|45696.6|45656.6|45703.6|45663.6|45696.6|45656.6|0
1649329860000|2022-04-07 11:11:00|45695.1|45655.1|45700.1|45660.1|45700.1|45660.1|45695.1|45655.1|0
1649329870000|2022-04-07 11:11:10|45705.1|45665.1|45700.1|45660.1|45705.1|45665.1|45700.1|45660.1|0
1649329900000|2022-04-07 11:11:40|45698.6|45658.6|45706.6|45666.6|45706.6|45666.6|45698.6|45658.6|2
1649329910000|2022-04-07 11:11:50|45705.1|45665.1|45700.1|45660.1|45705.1|45665.1|45700.1|45660.1|0
1649329920000|2022-04-07 11:12:00|45706.6|45666.6|45706.6|45666.6|45706.6|45666.6|45706.6|45666.6|1
1649329930000|2022-04-07 11:12:10|45703.6|45663.6|45701.6|45661.6|45706.6|45666.6|45700.1|45660.1|0
1649329940000|2022-04-07 11:12:20|45705.1|45665.1|45691.6|45651.6|45705.1|45665.1|45691.6|45651.6|1
1649329950000|2022-04-07 11:12:30|45695.1|45655.1|45690.1|45650.1|45695.1|45655.1|45690.1|45650.1|0
1649329960000|2022-04-07 11:12:40|45696.3|45656.3|45706.6|45666.6|45706.6|45666.6|45696.3|45656.3|34
1649329970000|2022-04-07 11:12:50|45698.2|45658.2|45705.1|45665.1|45705.1|45665.1|45698.2|45658.2|0
1649329980000|2022-04-07 11:13:00|45706.6|45666.6|45716.6|45676.6|45716.6|45676.6|45706.6|45666.6|0
1649329990000|2022-04-07 11:13:10|45720.1|45680.1|45716.6|45676.6|45720.1|45680.1|45716.6|45676.6|0
1649330000000|2022-04-07 11:13:20|45715.1|45675.1|45716.6|45676.6|45716.6|45676.6|45715.1|45675.1|1
1649330030000|2022-04-07 11:13:50|45715.1|45675.1|45721.3|45681.3|45721.3|45681.3|45715.1|45675.1|47
1649330040000|2022-04-07 11:14:00|45724.7|45684.7|45724.7|45684.7|45724.7|45684.7|45724.7|45684.7|3
1649330050000|2022-04-07 11:14:10|45720.1|45680.1|45709.7|45669.7|45720.1|45680.1|45709.7|45669.7|1
1649330070000|2022-04-07 11:14:30|45704.7|45664.7|45704.7|45664.7|45704.7|45664.7|45704.7|45664.7|0
1649330080000|2022-04-07 11:14:40|45689.7|45649.7|45694.7|45654.7|45694.7|45654.7|45689.7|45649.7|2
1649330090000|2022-04-07 11:14:50|45699.7|45659.7|45699.7|45659.7|45699.7|45659.7|45699.7|45659.7|0
1649330100000|2022-04-07 11:15:00|45698.2|45658.2|45694.7|45654.7|45698.2|45658.2|45694.7|45654.7|1
1649330110000|2022-04-07 11:15:10|45693.2|45653.2|45693.2|45653.2|45693.2|45653.2|45693.2|45653.2|1
1649330120000|2022-04-07 11:15:20|45694.7|45654.7|45699.7|45659.7|45709.7|45669.7|45694.7|45654.7|2
1649330130000|2022-04-07 11:15:30|45698.2|45658.2|45699.7|45659.7|45699.7|45659.7|45694.7|45654.7|0
1649330140000|2022-04-07 11:15:40|45698.2|45658.2|45699.7|45659.7|45699.7|45659.7|45694.7|45654.7|0
1649330150000|2022-04-07 11:15:50|45698.2|45658.2|45678.1|45638.1|45698.2|45658.2|45678.1|45638.1|9
1649330160000|2022-04-07 11:16:00|45684.7|45644.7|45688.1|45648.1|45689.7|45649.7|45684.7|45644.7|1
1649330170000|2022-04-07 11:16:10|45689.7|45649.7|45689.7|45649.7|45689.7|45649.7|45689.7|45649.7|0
1649330180000|2022-04-07 11:16:20|45693.1|45653.1|45693.1|45653.1|45694.7|45654.7|45689.7|45649.7|1
1649330190000|2022-04-07 11:16:30|45689.7|45649.7|45689.7|45649.7|45689.7|45649.7|45683.1|45643.1|0
1649330200000|2022-04-07 11:16:40|45688.1|45648.1|45699.7|45659.7|45699.7|45659.7|45683.1|45643.1|1
1649330220000|2022-04-07 11:17:00|45703.1|45663.1|45708.1|45668.1|45708.1|45668.1|45699.7|45659.7|0
1649330230000|2022-04-07 11:17:10|45699.7|45659.7|45694.7|45654.7|45699.7|45659.7|45694.7|45654.7|1
1649330240000|2022-04-07 11:17:20|45703.1|45663.1|45698.1|45658.1|45704.7|45664.7|45698.1|45658.1|2
1649330250000|2022-04-07 11:17:30|45699.7|45659.7|45699.7|45659.7|45699.7|45659.7|45699.7|45659.7|0
1649330270000|2022-04-07 11:17:50|45703.1|45663.1|45708.1|45668.1|45708.1|45668.1|45703.1|45663.1|0
1649330280000|2022-04-07 11:18:00|45706.6|45666.6|45719.7|45679.7|45719.7|45679.7|45706.6|45666.6|1
1649330300000|2022-04-07 11:18:20|45716.6|45676.6|45709.7|45669.7|45716.6|45676.6|45709.7|45669.7|1
1649330310000|2022-04-07 11:18:30|45708.1|45668.1|45703.1|45663.1|45708.1|45668.1|45703.1|45663.1|0
1649330320000|2022-04-07 11:18:40|45699.7|45659.7|45703.1|45663.1|45703.1|45663.1|45699.7|45659.7|0
1649330330000|2022-04-07 11:18:50|45709.7|45669.7|45709.7|45669.7|45709.7|45669.7|45709.7|45669.7|1
1649330340000|2022-04-07 11:19:00|||||||||1
1649330360000|2022-04-07 11:19:20|45708.1|45668.1|45708.1|45668.1|45708.1|45668.1|45708.1|45668.1|0
1649330370000|2022-04-07 11:19:30|45706.6|45666.6|45703.1|45663.1|45706.6|45666.6|45703.1|45663.1|0
1649330380000|2022-04-07 11:19:40|45698.1|45658.1|45703.1|45663.1|45703.1|45663.1|45698.1|45658.1|1
1649330400000|2022-04-07 11:20:00|45699.7|45659.7|45699.7|45659.7|45699.7|45659.7|45699.7|45659.7|0
1649330410000|2022-04-07 11:20:10|45703.1|45663.1|45708.1|45668.1|45708.1|45668.1|45698.1|45658.1|1
1649330420000|2022-04-07 11:20:20|45709.7|45669.7|45724.7|45684.7|45724.7|45684.7|45709.7|45669.7|7
1649330430000|2022-04-07 11:20:30|45723.1|45683.1|45719.7|45679.7|45723.1|45683.1|45719.7|45679.7|0
1649330450000|2022-04-07 11:20:50|45718.1|45678.1|45714.7|45674.7|45718.1|45678.1|45714.7|45674.7|0
1649330460000|2022-04-07 11:21:00|45718.1|45678.1|45719.7|45679.7|45723.1|45683.1|45718.1|45678.1|1
1649330470000|2022-04-07 11:21:10|45724.7|45684.7|45724.7|45684.7|45724.7|45684.7|45724.7|45684.7|2
1649330480000|2022-04-07 11:21:20|45724.6|45684.6|45724.6|45684.6|45724.6|45684.6|45719.6|45679.6|0
1649330490000|2022-04-07 11:21:30|45719.6|45679.6|45724.6|45684.6|45724.6|45684.6|45719.6|45679.6|0
1649330510000|2022-04-07 11:21:50|45719.6|45679.6|45721.2|45681.2|45721.2|45681.2|45719.6|45679.6|0
1649330520000|2022-04-07 11:22:00|45724.6|45684.6|45724.6|45684.6|45724.6|45684.6|45724.6|45684.6|0
1649330530000|2022-04-07 11:22:10|45739.6|45699.6|45739.6|45699.6|45739.6|45699.6|45739.6|45699.6|2
1649330610000|2022-04-07 11:23:30|45733.1|45693.1|45733.1|45693.1|45733.1|45693.1|45733.1|45693.1|0
1649330620000|2022-04-07 11:23:40|45734.6|45694.6|45739.6|45699.6|45739.6|45699.6|45734.6|45694.6|0
1649330630000|2022-04-07 11:23:50|45743.1|45703.1|45743.1|45703.1|45743.1|45703.1|45743.1|45703.1|0
1649330640000|2022-04-07 11:24:00|45748.1|45708.1|45748.1|45708.1|45748.1|45708.1|45748.1|45708.1|0
1649330650000|2022-04-07 11:24:10|45751.5|45711.5|45748.1|45708.1|45751.5|45711.5|45748.1|45708.1|1
1649330670000|2022-04-07 11:24:30|45741.5|45701.5|45726.5|45686.5|45743.1|45703.1|45723.1|45683.1|3
1649330680000|2022-04-07 11:24:40|45723.1|45683.1|45723.1|45683.1|45728.1|45688.1|45718.1|45678.1|0
1649330690000|2022-04-07 11:24:50|45736.5|45696.5|45743.1|45703.1|45743.1|45703.1|45733.1|45693.1|0
1649330700000|2022-04-07 11:25:00|45744.6|45704.6|45763.1|45723.1|45763.1|45723.1|45743.1|45703.1|2
1649330710000|2022-04-07 11:25:10|45758.1|45718.1|45753.1|45713.1|45758.1|45718.1|45753.1|45713.1|0
1649330720000|2022-04-07 11:25:20|45749.6|45709.6|45753.1|45713.1|45753.1|45713.1|45749.6|45709.6|0
1649330730000|2022-04-07 11:25:30|45754.6|45714.6|45749.6|45709.6|45754.6|45714.6|45749.6|45709.6|0
1649330740000|2022-04-07 11:25:40|45753.1|45713.1|45753.1|45713.1|45753.1|45713.1|45749.6|45709.6|0
1649330750000|2022-04-07 11:25:50|45748.1|45708.1|45759.6|45719.6|45759.6|45719.6|45748.1|45708.1|1
1649330760000|2022-04-07 11:26:00|45763.1|45723.1|45763.1|45723.1|45763.1|45723.1|45763.1|45723.1|0
1649330820000|2022-04-07 11:27:00|45758.1|45718.1|45774.6|45734.6|45774.6|45734.6|45758.1|45718.1|3
1649330860000|2022-04-07 11:27:40|45773.1|45733.1|45769.6|45729.6|45773.1|45733.1|45769.6|45729.6|0
1649330880000|2022-04-07 11:28:00|45768.1|45728.1|45768.1|45728.1|45768.1|45728.1|45768.1|45728.1|0
1649330910000|2022-04-07 11:28:30|45766.5|45726.5|45766.5|45726.5|45766.5|45726.5|45766.5|45726.5|1
1649330920000|2022-04-07 11:28:40|45763|45723|45763|45723|45763|45723|45763|45723|0
1649330930000|2022-04-07 11:28:50|45764.6|45724.6|45758|45718|45764.6|45724.6|45758|45718|1
1649330970000|2022-04-07 11:29:30|45761.5|45721.5|45769.6|45729.6|45769.6|45729.6|45759.6|45719.6|3
1649330980000|2022-04-07 11:29:40|45764.6|45724.6|45764.6|45724.6|45764.6|45724.6|45764.6|45724.6|0
1649330990000|2022-04-07 11:29:50|45763|45723|45759.6|45719.6|45763|45723|45759.6|45719.6|0
1649331000000|2022-04-07 11:30:00|45763|45723|45759.6|45719.6|45763|45723|45759.6|45719.6|3
1649331020000|2022-04-07 11:30:20|45749.6|45709.6|45743|45703|45749.6|45709.6|45743|45703|2
1649331040000|2022-04-07 11:30:40|45746.1|45706.1|45749.6|45709.6|45749.6|45709.6|45746.1|45706.1|0
1649331060000|2022-04-07 11:31:00|45754.6|45714.6|45764.6|45724.6|45769.6|45729.6|45754.6|45714.6|2
1649331070000|2022-04-07 11:31:10|45759.6|45719.6|45764.6|45724.6|45769.6|45729.6|45759.6|45719.6|0
1649331080000|2022-04-07 11:31:20|45759.6|45719.6|45758|45718|45759.6|45719.6|45758|45718|0
1649331090000|2022-04-07 11:31:30|45749.6|45709.6|45748|45708|45749.6|45709.6|45748|45708|0
1649331110000|2022-04-07 11:31:50|45764.6|45724.6|45759.6|45719.6|45764.6|45724.6|45759.6|45719.6|2
1649331120000|2022-04-07 11:32:00|45758|45718|45758|45718|45758|45718|45758|45718|0
1649331140000|2022-04-07 11:32:20|45749.6|45709.6|45758|45718|45758|45718|45749.6|45709.6|3
1649331170000|2022-04-07 11:32:50|45756.5|45716.5|45756.5|45716.5|45756.5|45716.5|45756.5|45716.5|2
1649331180000|2022-04-07 11:33:00|45749.6|45709.6|45748|45708|45749.6|45709.6|45748|45708|0
1649331190000|2022-04-07 11:33:10|45743|45703|45748|45708|45748|45708|45743|45703|0
1649331200000|2022-04-07 11:33:20|45744.6|45704.6|45744.6|45704.6|45747.6|45707.6|45744.6|45704.6|1
1649331220000|2022-04-07 11:33:40|45748|45708|45749.6|45709.6|45749.6|45709.6|45748|45708|0
1649331230000|2022-04-07 11:33:50|45749.5|45709.5|45749.5|45709.5|45749.5|45709.5|45749.5|45709.5|0
1649331240000|2022-04-07 11:34:00|45748|45708|45749.5|45709.5|45749.5|45709.5|45748|45708|0
1649331260000|2022-04-07 11:34:20|45743|45703|45743|45703|45743|45703|45743|45703|0
1649331270000|2022-04-07 11:34:30|45744.5|45704.5|45744.5|45704.5|45744.5|45704.5|45743|45703|0
1649331280000|2022-04-07 11:34:40|45748|45708|45749.5|45709.5|45749.5|45709.5|45748|45708|0
1649331290000|2022-04-07 11:34:50|45748|45708|45744.5|45704.5|45748|45708|45744.5|45704.5|0
1649331320000|2022-04-07 11:35:20|45743|45703|45743|45703|45743|45703|45743|45703|0
1649331330000|2022-04-07 11:35:30|45738|45698|45748|45708|45748|45708|45738|45698|3
1649331340000|2022-04-07 11:35:40|45746.5|45706.5|45746.5|45706.5|45746.5|45706.5|45746.5|45706.5|0
1649331350000|2022-04-07 11:35:50|45743|45703|45743|45703|45743|45703|45743|45703|0
1649331360000|2022-04-07 11:36:00|45738|45698|45743|45703|45743|45703|45738|45698|1
1649331400000|2022-04-07 11:36:40|||||||||2
1649331410000|2022-04-07 11:36:50|45748|45708|45743|45703|45748|45708|45743|45703|0
1649331420000|2022-04-07 11:37:00|45739.5|45699.5|45739.5|45699.5|45739.5|45699.5|45739.5|45699.5|0
1649331440000|2022-04-07 11:37:20|45743|45703|45746.4|45706.4|45748|45708|45743|45703|0
1649331450000|2022-04-07 11:37:30|45741.4|45701.4|45741.4|45701.4|45741.4|45701.4|45741.4|45701.4|0
1649331460000|2022-04-07 11:37:40|45743|45703|45743|45703|45746.4|45706.4|45743|45703|1
1649331470000|2022-04-07 11:37:50|45741.4|45701.4|45749.5|45709.5|45753|45713|45741.4|45701.4|1
1649331480000|2022-04-07 11:38:00|45748|45708|45749.5|45709.5|45756.4|45716.4|45748|45708|1
1649331500000|2022-04-07 11:38:20|45753|45713|45753|45713|45753|45713|45753|45713|0
1649331510000|2022-04-07 11:38:30|45749.5|45709.5|45749.5|45709.5|45749.5|45709.5|45749.5|45709.5|0
1649331520000|2022-04-07 11:38:40|45753|45713|45763|45723|45768|45728|45749.5|45709.5|0
1649331540000|2022-04-07 11:39:00|45759.5|45719.5|45756.4|45716.4|45759.5|45719.5|45756.4|45716.4|1
1649331550000|2022-04-07 11:39:10|45751.4|45711.4|45748|45708|45751.4|45711.4|45748|45708|0
1649331560000|2022-04-07 11:39:20|||||||||1
1649331570000|2022-04-07 11:39:30|45746.4|45706.4|45741.4|45701.4|45746.4|45706.4|45741.4|45701.4|1
1649331590000|2022-04-07 11:39:50|45738|45698|45734.5|45694.5|45738|45698|45734.5|45694.5|0
1649331600000|2022-04-07 11:40:00|45738|45698|45738|45698|45738|45698|45738|45698|1
1649331660000|2022-04-07 11:41:00|45736.4|45696.4|45728|45688|45736.4|45696.4|45728|45688|2
1649331670000|2022-04-07 11:41:10|45721.4|45681.4|45718|45678|45721.4|45681.4|45718|45678|2
1649331690000|2022-04-07 11:41:30|45717.9|45677.9|45712.9|45672.9|45717.9|45677.9|45712.9|45672.9|1
1649331700000|2022-04-07 11:41:40|45711.4|45671.4|45707.9|45667.9|45711.4|45671.4|45707.9|45667.9|0
1649331720000|2022-04-07 11:42:00|45717.9|45677.9|45717.9|45677.9|45717.9|45677.9|45717.9|45677.9|2
1649331750000|2022-04-07 11:42:30|45712.9|45672.9|45712.9|45672.9|45712.9|45672.9|45712.9|45672.9|1
1649331760000|2022-04-07 11:42:40|45704.9|45664.9|45716.4|45676.4|45716.4|45676.4|45704.9|45664.9|25
1649331770000|2022-04-07 11:42:50|45706.4|45666.4|45706.4|45666.4|45706.4|45666.4|45706.4|45666.4|0
1649331780000|2022-04-07 11:43:00|45704.9|45664.9|45699.9|45659.9|45704.9|45664.9|45699.9|45659.9|1
1649331790000|2022-04-07 11:43:10|45698.3|45658.3|45699.9|45659.9|45699.9|45659.9|45694.9|45654.9|1
1649331800000|2022-04-07 11:43:20|45704.9|45664.9|45719.9|45679.9|45719.9|45679.9|45704.9|45664.9|1
1649331820000|2022-04-07 11:43:40|45721.4|45681.4|45729.9|45689.9|45729.9|45689.9|45721.4|45681.4|0
1649331830000|2022-04-07 11:43:50|45726.4|45686.4|45729.9|45689.9|45729.9|45689.9|45726.4|45686.4|0
1649331840000|2022-04-07 11:44:00|45719.9|45679.9|45711.4|45671.4|45719.9|45679.9|45706.4|45666.4|2
1649331860000|2022-04-07 11:44:20|45712.9|45672.9|45716.4|45676.4|45716.4|45676.4|45712.9|45672.9|0
1649331880000|2022-04-07 11:44:40|45714.8|45674.8|45706.4|45666.4|45714.8|45674.8|45706.4|45666.4|2
1649331890000|2022-04-07 11:44:50|45709.8|45669.8|45706.4|45666.4|45709.8|45669.8|45706.4|45666.4|0
1649331900000|2022-04-07 11:45:00|45709.8|45669.8|45706.4|45666.4|45709.8|45669.8|45699.8|45659.8|1
1649331910000|2022-04-07 11:45:10|45709.8|45669.8|45709.8|45669.8|45709.8|45669.8|45709.8|45669.8|0
1649331920000|2022-04-07 11:45:20|45714.8|45674.8|45714.8|45674.8|45714.8|45674.8|45714.8|45674.8|0
1649331940000|2022-04-07 11:45:40|45711.4|45671.4|45706.4|45666.4|45711.4|45671.4|45706.4|45666.4|1
1649331950000|2022-04-07 11:45:50|45699.8|45659.8|45719.8|45679.8|45719.8|45679.8|45694.8|45654.8|3
1649331960000|2022-04-07 11:46:00|45718.3|45678.3|45711.4|45671.4|45718.3|45678.3|45711.4|45671.4|0
1649331990000|2022-04-07 11:46:30|45709.8|45669.8|45706.4|45666.4|45709.8|45669.8|45706.4|45666.4|0
1649332010000|2022-04-07 11:46:50|45704.8|45664.8|45694.8|45654.8|45704.8|45664.8|45694.8|45654.8|0
1649332020000|2022-04-07 11:47:00|45699.8|45659.8|45698.3|45658.3|45699.8|45659.8|45698.3|45658.3|1
1649332030000|2022-04-07 11:47:10|45694.8|45654.8|45694.8|45654.8|45694.8|45654.8|45694.8|45654.8|0
1649332040000|2022-04-07 11:47:20|45699.8|45659.8|45699.8|45659.8|45699.8|45659.8|45698.3|45658.3|3
1649332080000|2022-04-07 11:48:00|45701.4|45661.4|45704.8|45664.8|45704.8|45664.8|45701.4|45661.4|0
1649332090000|2022-04-07 11:48:10|45709.8|45669.8|45709.8|45669.8|45709.8|45669.8|45709.8|45669.8|0
1649332110000|2022-04-07 11:48:30|45711.4|45671.4|45709.8|45669.8|45711.4|45671.4|45709.8|45669.8|0
1649332120000|2022-04-07 11:48:40|45706.4|45666.4|45709.8|45669.8|45709.8|45669.8|45706.4|45666.4|0
1649332140000|2022-04-07 11:49:00|45706.4|45666.4|45709.8|45669.8|45709.8|45669.8|45706.4|45666.4|0
1649332150000|2022-04-07 11:49:10|45704.8|45664.8|45704.8|45664.8|45704.8|45664.8|45704.8|45664.8|1
1649332160000|2022-04-07 11:49:20|45709.8|45669.8|45706.3|45666.3|45709.8|45669.8|45706.3|45666.3|0
1649332170000|2022-04-07 11:49:30|45709.8|45669.8|45704.8|45664.8|45709.8|45669.8|45704.8|45664.8|0
1649332200000|2022-04-07 11:50:00|45706.3|45666.3|45706.3|45666.3|45706.3|45666.3|45704.8|45664.8|1
1649332210000|2022-04-07 11:50:10|45709.8|45669.8|45709.8|45669.8|45709.8|45669.8|45704.8|45664.8|15
1649332220000|2022-04-07 11:50:20|45706.3|45666.3|45699.8|45659.8|45706.3|45666.3|45699.8|45659.8|1
1649332240000|2022-04-07 11:50:40|45694.8|45654.8|45699.8|45659.8|45699.8|45659.8|45694.8|45654.8|0
1649332250000|2022-04-07 11:50:50|45694.8|45654.8|45694.8|45654.8|45694.8|45654.8|45694.8|45654.8|2
1649332260000|2022-04-07 11:51:00|45696.3|45656.3|45696.3|45656.3|45696.3|45656.3|45696.3|45656.3|2
1649332270000|2022-04-07 11:51:10|45694.8|45654.8|45694.8|45654.8|45694.8|45654.8|45694.8|45654.8|1
1649332300000|2022-04-07 11:51:40|45683.3|45643.3|45683.3|45643.3|45683.3|45643.3|45683.3|45643.3|1
1649332310000|2022-04-07 11:51:50|45674.8|45634.8|45679.8|45639.8|45679.8|45639.8|45671.7|45631.7|2
1649332320000|2022-04-07 11:52:00|45673.2|45633.2|45669.8|45629.8|45674.8|45634.8|45669.8|45629.8|1
1649332350000|2022-04-07 11:52:30|||||||||4
1649332360000|2022-04-07 11:52:40|45666.3|45626.3|45669.8|45629.8|45669.8|45629.8|45666.3|45626.3|0
1649332370000|2022-04-07 11:52:50|45673.2|45633.2|45673.2|45633.2|45673.2|45633.2|45673.2|45633.2|0
1649332390000|2022-04-07 11:53:10|45679.8|45639.8|45679.8|45639.8|45679.8|45639.8|45676.3|45636.3|1
1649332400000|2022-04-07 11:53:20|45674.8|45634.8|45669.8|45629.8|45674.8|45634.8|45669.8|45629.8|0
1649332410000|2022-04-07 11:53:30|45664.8|45624.8|45664.8|45624.8|45664.8|45624.8|45664.8|45624.8|0
1649332430000|2022-04-07 11:53:50|45653.2|45613.2|45649.8|45609.8|45659.8|45619.8|45646.3|45606.3|2
1649332440000|2022-04-07 11:54:00|45648.2|45608.2|45633.2|45593.2|45648.2|45608.2|45633.2|45593.2|2
1649332450000|2022-04-07 11:54:10|45628.2|45588.2|45639.8|45599.8|45641.3|45601.3|45628.2|45588.2|1
1649332470000|2022-04-07 11:54:30|45641.3|45601.3|45641.3|45601.3|45641.3|45601.3|45641.3|45601.3|0
1649332480000|2022-04-07 11:54:40|45639.8|45599.8|45639.8|45599.8|45639.8|45599.8|45639.8|45599.8|0
1649332490000|2022-04-07 11:54:50|45641.3|45601.3|45639.8|45599.8|45641.3|45601.3|45639.8|45599.8|0
1649332500000|2022-04-07 11:55:00|45633.2|45593.2|45626.7|45586.7|45633.2|45593.2|45626.7|45586.7|3
1649332510000|2022-04-07 11:55:10|45623.2|45583.2|45631.3|45591.3|45636.3|45596.3|45619.8|45579.8|3
1649332520000|2022-04-07 11:55:20|45629.8|45589.8|45626.3|45586.3|45629.8|45589.8|45626.3|45586.3|0
1649332530000|2022-04-07 11:55:30|45629.8|45589.8|45629.8|45589.8|45629.8|45589.8|45629.8|45589.8|0
1649332540000|2022-04-07 11:55:40|45626.3|45586.3|45631.3|45591.3|45631.3|45591.3|45626.3|45586.3|0
1649332560000|2022-04-07 11:56:00|45636.3|45596.3|45631.3|45591.3|45636.3|45596.3|45631.3|45591.3|2
1649332570000|2022-04-07 11:56:10|45634.8|45594.8|45634.8|45594.8|45634.8|45594.8|45634.8|45594.8|0
1649332580000|2022-04-07 11:56:20|45633.2|45593.2|45629.8|45589.8|45633.2|45593.2|45629.8|45589.8|0
1649332590000|2022-04-07 11:56:30|45628.2|45588.2|45628.2|45588.2|45629.8|45589.8|45628.2|45588.2|14
1649332610000|2022-04-07 11:56:50|45629.8|45589.8|45653.2|45613.2|45653.2|45613.2|45629.8|45589.8|4
1649332620000|2022-04-07 11:57:00|45649.7|45609.7|45643.2|45603.2|45649.7|45609.7|45643.2|45603.2|1
1649332640000|2022-04-07 11:57:20|45639.7|45599.7|45639.7|45599.7|45643.2|45603.2|45639.7|45599.7|0
1649332650000|2022-04-07 11:57:30|45643.2|45603.2|45644.7|45604.7|45644.7|45604.7|45643.2|45603.2|0
1649332660000|2022-04-07 11:57:40|45649.7|45609.7|45649.7|45609.7|45654.7|45614.7|45649.7|45609.7|1
1649332670000|2022-04-07 11:57:50|45653.2|45613.2|45654.7|45614.7|45654.7|45614.7|45653.2|45613.2|0
1649332680000|2022-04-07 11:58:00|45646.7|45606.7|45639.7|45599.7|45646.7|45606.7|45639.7|45599.7|1
1649332690000|2022-04-07 11:58:10|45659.7|45619.7|45659.7|45619.7|45659.7|45619.7|45659.7|45619.7|2
1649332700000|2022-04-07 11:58:20|45664.7|45624.7|45664.7|45624.7|45664.7|45624.7|45664.7|45624.7|1
1649332710000|2022-04-07 11:58:30|45669.7|45629.7|45669.7|45629.7|45669.7|45629.7|45669.7|45629.7|0
1649332720000|2022-04-07 11:58:40|45666.3|45626.3|45656.3|45616.3|45669.7|45629.7|45654.7|45614.7|1
1649332730000|2022-04-07 11:58:50|45654.7|45614.7|45643.2|45603.2|45654.7|45614.7|45643.2|45603.2|2
1649332740000|2022-04-07 11:59:00|45639.7|45599.7|45619.7|45579.7|45639.7|45599.7|45619.7|45579.7|1
1649332760000|2022-04-07 11:59:20|45618.2|45578.2|45614.7|45574.7|45618.2|45578.2|45614.7|45574.7|0
1649332770000|2022-04-07 11:59:30|45610.1|45570.1|45611.7|45571.7|45611.7|45571.7|45606.7|45566.7|29
1649332780000|2022-04-07 11:59:40|45610.1|45570.1|45610.1|45570.1|45610.1|45570.1|45610.1|45570.1|43
1649332790000|2022-04-07 11:59:50|45615.1|45575.1|45610.1|45570.1|45615.1|45575.1|45610.1|45570.1|0
1649332800000|2022-04-07 12:00:00|45613.6|45573.6|45620.1|45580.1|45623.6|45583.6|45613.6|45573.6|0
1649332810000|2022-04-07 12:00:10|45623.6|45583.6|45623.6|45583.6|45623.6|45583.6|45620.1|45580.1|0
1649332820000|2022-04-07 12:00:20|45620.1|45580.1|45621.6|45581.6|45625.1|45585.1|45620.1|45580.1|0
1649332850000|2022-04-07 12:00:50|45636.6|45596.6|45636.6|45596.6|45636.6|45596.6|45631.6|45591.6|2
1649332860000|2022-04-07 12:01:00|45630.1|45590.1|45626.6|45586.6|45631.6|45591.6|45626.6|45586.6|4
1649332880000|2022-04-07 12:01:20|45623.2|45583.2|45625.1|45585.1|45625.1|45585.1|45621.6|45581.6|1
1649332900000|2022-04-07 12:01:40|45620.1|45580.1|45620.1|45580.1|45620.1|45580.1|45620.1|45580.1|0
1649332910000|2022-04-07 12:01:50|45625.1|45585.1|45620.1|45580.1|45625.1|45585.1|45620.1|45580.1|1
1649332920000|2022-04-07 12:02:00|45623.6|45583.6|45602|45562|45623.6|45583.6|45597|45557|11
1649332930000|2022-04-07 12:02:10|45615.1|45575.1|45618.6|45578.6|45618.6|45578.6|45615.1|45575.1|1
1649332960000|2022-04-07 12:02:40|45618.5|45578.5|45615.1|45575.1|45622|45582|45615.1|45575.1|0
1649332970000|2022-04-07 12:02:50|45618.5|45578.5|45618.5|45578.5|45618.5|45578.5|45618.5|45578.5|1
1649332980000|2022-04-07 12:03:00|45608.5|45568.5|45593.5|45553.5|45612|45572|45593.5|45553.5|5
1649332990000|2022-04-07 12:03:10|45602|45562|45600.5|45560.5|45602|45562|45600.5|45560.5|84
1649333000000|2022-04-07 12:03:20|45597|45557|45588.5|45548.5|45597|45557|45588.5|45548.5|0
1649333010000|2022-04-07 12:03:30|45597|45557|45597|45557|45597|45557|45593.5|45553.5|14
1649333030000|2022-04-07 12:03:50|45590.1|45550.1|45590.1|45550.1|45590.1|45550.1|45590.1|45550.1|0
1649333040000|2022-04-07 12:04:00|45593.5|45553.5|45593.5|45553.5|45593.5|45553.5|45593.5|45553.5|1
1649333050000|2022-04-07 12:04:10|45596.6|45556.6|45596.6|45556.6|45596.6|45556.6|45595.1|45555.1|32
1649333060000|2022-04-07 12:04:20|45610.1|45570.1|45610.1|45570.1|45610.1|45570.1|45610.1|45570.1|1
1649333100000|2022-04-07 12:05:00|45616.6|45576.6|45616.6|45576.6|45616.6|45576.6|45616.6|45576.6|2
1649333110000|2022-04-07 12:05:10|45621.6|45581.6|45621.6|45581.6|45621.6|45581.6|45621.6|45581.6|0
1649333120000|2022-04-07 12:05:20|45615.1|45575.1|45610.1|45570.1|45615.1|45575.1|45610.1|45570.1|1
1649333130000|2022-04-07 12:05:30|45611.6|45571.6|45615.1|45575.1|45615.1|45575.1|45611.6|45571.6|1
1649333160000|2022-04-07 12:06:00|45620.1|45580.1|45615.1|45575.1|45631.6|45591.6|45615.1|45575.1|2
1649333170000|2022-04-07 12:06:10|45625.1|45585.1|45621.6|45581.6|45625.1|45585.1|45621.6|45581.6|1
1649333190000|2022-04-07 12:06:30|45625.1|45585.1|45625.1|45585.1|45625.1|45585.1|45625.1|45585.1|0
1649333200000|2022-04-07 12:06:40|45621.6|45581.6|45621.6|45581.6|45621.6|45581.6|45621.6|45581.6|0
1649333220000|2022-04-07 12:07:00|45618.5|45578.5|45615.1|45575.1|45620.1|45580.1|45615.1|45575.1|1
1649333230000|2022-04-07 12:07:10|45616.6|45576.6|45620.1|45580.1|45620.1|45580.1|45616.6|45576.6|0
1649333240000|2022-04-07 12:07:20|45616.6|45576.6|45626.6|45586.6|45628.1|45588.1|45616.6|45576.6|3
1649333270000|2022-04-07 12:07:50|45630|45590|45630|45590|45630|45590|45630|45590|0
1649333280000|2022-04-07 12:08:00|45626.6|45586.6|45616.6|45576.6|45626.6|45586.6|45616.6|45576.6|1
1649333290000|2022-04-07 12:08:10|45615|45575|45615|45575|45620|45580|45615|45575|1
1649333310000|2022-04-07 12:08:30|45616.6|45576.6|45625|45585|45625|45585|45616.6|45576.6|0
1649333320000|2022-04-07 12:08:40|45626.6|45586.6|45626.6|45586.6|45626.6|45586.6|45626.6|45586.6|0
1649333340000|2022-04-07 12:09:00|45621.6|45581.6|45621.6|45581.6|45621.6|45581.6|45621.6|45581.6|1
1649333350000|2022-04-07 12:09:10|45628.5|45588.5|45620|45580|45628.5|45588.5|45620|45580|0
1649333400000|2022-04-07 12:10:00|45611.6|45571.6|45611.6|45571.6|45611.6|45571.6|45611.6|45571.6|1
1649333410000|2022-04-07 12:10:10|45626.6|45586.6|45626.6|45586.6|45626.6|45586.6|45626.6|45586.6|3
1649333430000|2022-04-07 12:10:30|45623.1|45583.1|45636.6|45596.6|45636.6|45596.6|45621.6|45581.6|7
1649333440000|2022-04-07 12:10:40|45633.1|45593.1|45626.6|45586.6|45633.1|45593.1|45626.6|45586.6|0
1649333450000|2022-04-07 12:10:50|45630|45590|45630|45590|45630|45590|45626.6|45586.6|0
1649333460000|2022-04-07 12:11:00|45636.6|45596.6|45636.6|45596.6|45636.6|45596.6|45631.6|45591.6|2
1649333490000|2022-04-07 12:11:30|45658.1|45618.1|45668.1|45628.1|45668.1|45628.1|45658.1|45618.1|19
1649333500000|2022-04-07 12:11:40|45663.1|45623.1|45673.1|45633.1|45673.1|45633.1|45663.1|45623.1|7
1649333510000|2022-04-07 12:11:50|45676.6|45636.6|45713.1|45673.1|45721.6|45681.6|45676.6|45636.6|18
1649333520000|2022-04-07 12:12:00|45714.6|45674.6|45703.1|45663.1|45714.6|45674.6|45703.1|45663.1|3
1649333530000|2022-04-07 12:12:10|45701.6|45661.6|45698.1|45658.1|45701.6|45661.6|45698.1|45658.1|0
1649333550000|2022-04-07 12:12:30|45696.6|45656.6|45686.6|45646.6|45696.6|45656.6|45686.6|45646.6|0
1649333570000|2022-04-07 12:12:50|45683.1|45643.1|45683.1|45643.1|45683.1|45643.1|45683.1|45643.1|2
1649333580000|2022-04-07 12:13:00|45680|45640|45666.5|45626.5|45680|45640|45661.5|45621.5|2
1649333590000|2022-04-07 12:13:10|45661.5|45621.5|45661.5|45621.5|45661.5|45621.5|45661.5|45621.5|1
1649333620000|2022-04-07 12:13:40|45665|45625|45661.5|45621.5|45665|45625|45661.5|45621.5|0
1649333630000|2022-04-07 12:13:50|45650|45610|45665|45625|45665|45625|45650|45610|3
1649333640000|2022-04-07 12:14:00|45661.5|45621.5|45656.5|45616.5|45661.5|45621.5|45656.5|45616.5|1
1649333660000|2022-04-07 12:14:20|45651.5|45611.5|45651.5|45611.5|45651.5|45611.5|45651.5|45611.5|0
1649333670000|2022-04-07 12:14:30|45646.5|45606.5|45646.5|45606.5|45646.5|45606.5|45646.5|45606.5|0
1649333690000|2022-04-07 12:14:50|45638.1|45598.1|45613.1|45573.1|45638.1|45598.1|45613.1|45573.1|6
1649333700000|2022-04-07 12:15:00|45598.1|45558.1|45603.1|45563.1|45613.1|45573.1|45598.1|45558.1|3
1649333710000|2022-04-07 12:15:10|||||||||1
1649333760000|2022-04-07 12:16:00|45586.5|45546.5|45583.1|45543.1|45586.5|45546.5|45583.1|45543.1|3
1649333770000|2022-04-07 12:16:10|45586.5|45546.5|45583.1|45543.1|45586.5|45546.5|45583.1|45543.1|4
1649333780000|2022-04-07 12:16:20|45591.5|45551.5|45603.1|45563.1|45603.1|45563.1|45591.5|45551.5|2
1649333790000|2022-04-07 12:16:30|45604.6|45564.6|45613.1|45573.1|45613.1|45573.1|45603.1|45563.1|0
1649333800000|2022-04-07 12:16:40|45603.1|45563.1|45603.1|45563.1|45603.1|45563.1|45603.1|45563.1|1
1649333820000|2022-04-07 12:17:00|45593.1|45553.1|45593.1|45553.1|45593.1|45553.1|45593.1|45553.1|1
1649333830000|2022-04-07 12:17:10|45596.5|45556.5|45596.5|45556.5|45596.5|45556.5|45596.5|45556.5|1
1649333840000|2022-04-07 12:17:20|45600|45560|45593.1|45553.1|45600|45560|45593.1|45553.1|1
1649333850000|2022-04-07 12:17:30|45584.6|45544.6|45583.1|45543.1|45584.6|45544.6|45583.1|45543.1|0
1649333860000|2022-04-07 12:17:40|45586.5|45546.5|45593.1|45553.1|45593.1|45553.1|45585|45545|1
1649333870000|2022-04-07 12:17:50|45596.5|45556.5|45596.5|45556.5|45596.5|45556.5|45596.5|45556.5|0
1649333880000|2022-04-07 12:18:00|45593|45553|45593|45553|45596.5|45556.5|45593|45553|1
1649333890000|2022-04-07 12:18:10|45594.6|45554.6|45593|45553|45598|45558|45593|45553|1
1649333910000|2022-04-07 12:18:30|45596.5|45556.5|45593|45553|45596.5|45556.5|45593|45553|0
1649333920000|2022-04-07 12:18:40|45591.5|45551.5|45591.5|45551.5|45591.5|45551.5|45591.5|45551.5|0
1649333940000|2022-04-07 12:19:00|45588|45548|45591.5|45551.5|45593|45553|45588|45548|2
1649333950000|2022-04-07 12:19:10|45588|45548|45586.5|45546.5|45591.5|45551.5|45583|45543|1
1649333970000|2022-04-07 12:19:30|45583|45543|45583|45543|45583|45543|45583|45543|0
1649333980000|2022-04-07 12:19:40|45586.5|45546.5|45586.5|45546.5|45586.5|45546.5|45583|45543|1
1649333990000|2022-04-07 12:19:50|45583|45543|45581.5|45541.5|45583|45543|45581.5|45541.5|2
1649334000000|2022-04-07 12:20:00|45578|45538|45591.5|45551.5|45591.5|45551.5|45578|45538|4
1649334010000|2022-04-07 12:20:10|45599.6|45559.6|45603|45563|45603|45563|45599.6|45559.6|1
1649334030000|2022-04-07 12:20:30|45601.5|45561.5|45593|45553|45601.5|45561.5|45593|45553|0
1649334040000|2022-04-07 12:20:40|45591.5|45551.5|45593|45553|45593|45553|45591.5|45551.5|1
1649334050000|2022-04-07 12:20:50|45598|45558|45593|45553|45598|45558|45593|45553|0
1649334060000|2022-04-07 12:21:00|45594.6|45554.6|45593|45553|45594.6|45554.6|45591.5|45551.5|1
1649334120000|2022-04-07 12:22:00|45588|45548|45579.6|45539.6|45591.5|45551.5|45579.6|45539.6|35
1649334130000|2022-04-07 12:22:10|45583|45543|45579.6|45539.6|45583|45543|45579.6|45539.6|0
1649334150000|2022-04-07 12:22:30|45576.1|45536.1|45576.1|45536.1|45576.1|45536.1|45576.1|45536.1|0
1649334160000|2022-04-07 12:22:40|45574.6|45534.6|45571.1|45531.1|45574.6|45534.6|45571.1|45531.1|6
1649334170000|2022-04-07 12:22:50|45584.6|45544.6|45579.6|45539.6|45584.6|45544.6|45579.6|45539.6|3
1649334180000|2022-04-07 12:23:00|45579.5|45539.5|45579.5|45539.5|45586.1|45546.1|45576.1|45536.1|2
1649334190000|2022-04-07 12:23:10|45576.1|45536.1|45579.5|45539.5|45579.5|45539.5|45574.5|45534.5|1
1649334200000|2022-04-07 12:23:20|45576.1|45536.1|45579.5|45539.5|45579.5|45539.5|45576.1|45536.1|0
1649334210000|2022-04-07 12:23:30|45581.1|45541.1|45589.5|45549.5|45589.5|45549.5|45581.1|45541.1|4
1649334230000|2022-04-07 12:23:50|45593|45553|45589.5|45549.5|45594.5|45554.5|45589.5|45549.5|50
1649334240000|2022-04-07 12:24:00|45591.1|45551.1|45589.5|45549.5|45594.5|45554.5|45584.5|45544.5|1
1649334250000|2022-04-07 12:24:10|45586.1|45546.1|45589.5|45549.5|45589.5|45549.5|45586.1|45546.1|0
1649334310000|2022-04-07 12:25:10|45584.5|45544.5|45599.5|45559.5|45599.5|45559.5|45579.5|45539.5|5
1649334330000|2022-04-07 12:25:30|45604.5|45564.5|45604.5|45564.5|45604.5|45564.5|45604.5|45564.5|0
1649334340000|2022-04-07 12:25:40|45606.1|45566.1|45614.5|45574.5|45614.5|45574.5|45606.1|45566.1|0
1649334350000|2022-04-07 12:25:50|45613|45573|45606.1|45566.1|45613|45573|45606.1|45566.1|0
1649334360000|2022-04-07 12:26:00|45609.5|45569.5|45606.1|45566.1|45609.5|45569.5|45606.1|45566.1|1
1649334370000|2022-04-07 12:26:10|45599.5|45559.5|45599.5|45559.5|45599.5|45559.5|45599.5|45559.5|1
1649334380000|2022-04-07 12:26:20|45596.1|45556.1|45596.1|45556.1|45596.1|45556.1|45596.1|45556.1|0
1649334390000|2022-04-07 12:26:30|45594.5|45554.5|45606.1|45566.1|45606.1|45566.1|45594.5|45554.5|1
1649334420000|2022-04-07 12:27:00|45611.1|45571.1|45611.1|45571.1|45611.1|45571.1|45611.1|45571.1|0
1649334430000|2022-04-07 12:27:10|45616.1|45576.1|45616.1|45576.1|45616.1|45576.1|45616.1|45576.1|0
1649334480000|2022-04-07 12:28:00|45616|45576|45621|45581|45621|45581|45609.5|45569.5|3
1649334490000|2022-04-07 12:28:10|45616|45576|45612.6|45572.6|45616|45576|45611|45571|0
1649334500000|2022-04-07 12:28:20|45616|45576|45611|45571|45616|45576|45604.5|45564.5|1
1649334520000|2022-04-07 12:28:40|45614.5|45574.5|45611|45571|45614.5|45574.5|45611|45571|0
1649334530000|2022-04-07 12:28:50|45608|45568|45611|45571|45611|45571|45608|45568|1
1649334560000|2022-04-07 12:29:20|45612.6|45572.6|45612.6|45572.6|45612.6|45572.6|45612.6|45572.6|0
1649334570000|2022-04-07 12:29:30|45616|45576|45616|45576|45616|45576|45616|45576|0
1649334580000|2022-04-07 12:29:40|45614.5|45574.5|45611|45571|45614.5|45574.5|45611|45571|0
1649334600000|2022-04-07 12:30:00|45626|45546|45589.5|45549.5|45626|45549.5|45574.5|45534.5|12
1649334610000|2022-04-07 12:30:10|45584.5|45544.5|45584.5|45544.5|45584.5|45544.5|45584.5|45544.5|0
1649334640000|2022-04-07 12:30:40|45581.4|45541.4|45584.5|45544.5|45584.5|45544.5|45574.5|45534.5|1
1649334660000|2022-04-07 12:31:00|45586|45546|45584.5|45544.5|45586|45546|45581|45541|0
1649334680000|2022-04-07 12:31:20|45581|45541|45581|45541|45581|45541|45581|45541|51
1649334690000|2022-04-07 12:31:30|45579.5|45539.5|45581|45541|45584.5|45544.5|45579.5|45539.5|0
1649334700000|2022-04-07 12:31:40|45584.5|45544.5|45591|45551|45591|45551|45584.5|45544.5|5
1649334710000|2022-04-07 12:31:50|45597.6|45557.6|45599.5|45559.5|45601.4|45561.4|45594.5|45554.5|3
1649334720000|2022-04-07 12:32:00|45591|45551|45591|45551|45594.5|45554.5|45591|45551|0
1649334730000|2022-04-07 12:32:10|45599.5|45559.5|45611|45571|45611|45571|45599.5|45559.5|1
1649334740000|2022-04-07 12:32:20|45621|45581|45611|45571|45621|45581|45611|45571|3
1649334750000|2022-04-07 12:32:30|45621|45581|45622.9|45582.9|45622.9|45582.9|45621|45581|1
1649334760000|2022-04-07 12:32:40|45619.5|45579.5|45621|45581|45621|45581|45619.5|45579.5|0
1649334780000|2022-04-07 12:33:00|45619.5|45579.5|45619.5|45579.5|45619.5|45579.5|45611|45571|1
1649334790000|2022-04-07 12:33:10|45621|45581|45626|45586|45631|45591|45621|45581|1
1649334800000|2022-04-07 12:33:20|45624.5|45584.5|45621|45581|45624.5|45584.5|45621|45581|0
1649334810000|2022-04-07 12:33:30|45614.5|45574.5|45616|45576|45616|45576|45611|45571|1
1649334840000|2022-04-07 12:34:00|45621|45581|45621|45581|45621|45581|45621|45581|0
1649334850000|2022-04-07 12:34:10|45606|45566|45606|45566|45606|45566|45606|45566|1
1649334860000|2022-04-07 12:34:20|45612.9|45572.9|45609.5|45569.5|45612.9|45572.9|45606|45566|2
1649334880000|2022-04-07 12:34:40|45606|45566|45606|45566|45606|45566|45606|45566|0
1649334900000|2022-04-07 12:35:00|45604.5|45564.5|45601|45561|45604.5|45564.5|45601|45561|1
1649334910000|2022-04-07 12:35:10|45599.5|45559.5|45594.5|45554.5|45599.5|45559.5|45594.5|45554.5|0
1649334920000|2022-04-07 12:35:20|45596|45556|45596|45556|45599.5|45559.5|45596|45556|1
1649334930000|2022-04-07 12:35:30|45599.5|45559.5|45599.5|45559.5|45599.5|45559.5|45596|45556|0
1649334940000|2022-04-07 12:35:40|45596|45556|45596|45556|45599.5|45559.5|45596|45556|0
1649334950000|2022-04-07 12:35:50|45599.5|45559.5|45604.5|45564.5|45604.5|45564.5|45596|45556|0
1649334960000|2022-04-07 12:36:00|45604.4|45564.4|45596|45556|45604.4|45564.4|45596|45556|0
1649334980000|2022-04-07 12:36:20|45599.4|45559.4|45591|45551|45604.4|45564.4|45591|45551|0
1649334990000|2022-04-07 12:36:30|45596|45556|45596|45556|45596|45556|45596|45556|0
1649335000000|2022-04-07 12:36:40|45601|45561|45611|45571|45611|45571|45601|45561|9
1649335010000|2022-04-07 12:36:50|45606|45566|45611|45571|45611|45571|45606|45566|0
1649335030000|2022-04-07 12:37:10|45609.4|45569.4|45607.5|45567.5|45609.4|45569.4|45607.5|45567.5|0
1649335040000|2022-04-07 12:37:20|45609.4|45569.4|45616|45576|45616|45576|45609.4|45569.4|0
1649335060000|2022-04-07 12:37:40|45621|45581|45616|45576|45621|45581|45616|45576|0
1649335070000|2022-04-07 12:37:50|45614.4|45574.4|45616|45576|45617.5|45577.5|45614.4|45574.4|1
1649335080000|2022-04-07 12:38:00|45611|45571|45616|45576|45616|45576|45611|45571|1
1649335090000|2022-04-07 12:38:10|45611|45571|45614.4|45574.4|45616|45576|45611|45571|0
1649335100000|2022-04-07 12:38:20|45616|45576|45609.4|45569.4|45616|45576|45609.4|45569.4|1
1649335110000|2022-04-07 12:38:30|45606|45566|45606|45566|45611|45571|45606|45566|0
1649335120000|2022-04-07 12:38:40|45601|45561|45606|45566|45606|45566|45601|45561|0
1649335150000|2022-04-07 12:39:10|45607.5|45567.5|45611|45571|45611|45571|45607.5|45567.5|0
1649335160000|2022-04-07 12:39:20|45606|45566|45606|45566|45606|45566|45606|45566|1
1649335180000|2022-04-07 12:39:40|45604.4|45564.4|45601|45561|45604.4|45564.4|45601|45561|0
1649335190000|2022-04-07 12:39:50|45624.4|45584.4|45621|45581|45624.4|45584.4|45621|45581|4
1649335200000|2022-04-07 12:40:00|45616.3|45576.3|45574.4|45534.4|45616.3|45576.3|45574.4|45534.4|66
1649335210000|2022-04-07 12:40:10|45571|45531|45576|45536|45582.9|45542.9|45571|45531|24
1649335220000|2022-04-07 12:40:20|45579.4|45539.4|45574.4|45534.4|45579.4|45539.4|45574.4|45534.4|0
1649335230000|2022-04-07 12:40:30|||||||||1
1649335240000|2022-04-07 12:40:40|45577.9|45537.9|45586|45546|45586|45546|45574.4|45534.4|8
1649335250000|2022-04-07 12:40:50|45585.9|45545.9|45585.9|45545.9|45585.9|45545.9|45585.9|45545.9|0
1649335290000|2022-04-07 12:41:30|45590.9|45550.9|45590.9|45550.9|45590.9|45550.9|45590.9|45550.9|1
1649335300000|2022-04-07 12:41:40|45592.5|45552.5|45590.9|45550.9|45594.4|45554.4|45590.9|45550.9|0
1649335310000|2022-04-07 12:41:50|||||||||1
1649335320000|2022-04-07 12:42:00|45592.5|45552.5|45590.9|45550.9|45595.9|45555.9|45590.9|45550.9|0
1649335330000|2022-04-07 12:42:10|45580.9|45540.9|45585.9|45545.9|45585.9|45545.9|45580.9|45540.9|3
1649335350000|2022-04-07 12:42:30|45602.5|45562.5|45602.5|45562.5|45602.5|45562.5|45602.5|45562.5|6
1649335420000|2022-04-07 12:43:40|45600.9|45560.9|45589|45549|45600.9|45560.9|45589|45549|1
1649335430000|2022-04-07 12:43:50|45582.5|45542.5|45585.9|45545.9|45585.9|45545.9|45582.5|45542.5|1
1649335440000|2022-04-07 12:44:00|45582.5|45542.5|45582.5|45542.5|45585.9|45545.9|45582.5|45542.5|0
1649335450000|2022-04-07 12:44:10|45579|45539|45582.5|45542.5|45582.5|45542.5|45577.5|45537.5|0
1649335460000|2022-04-07 12:44:20|45585.9|45545.9|45580.9|45540.9|45585.9|45545.9|45580.9|45540.9|1
1649335480000|2022-04-07 12:44:40|45577.5|45537.5|45585.9|45545.9|45585.9|45545.9|45577.5|45537.5|0
1649335490000|2022-04-07 12:44:50|45582.5|45542.5|45582.5|45542.5|45585.9|45545.9|45580.9|45540.9|2
1649338200000|2022-04-07 13:30:00|45572.1|45532.1|45669|45629|45675.6|45635.6|45572.1|45532.1|145
1649338210000|2022-04-07 13:30:10|45665.6|45625.6|45689.4|45649.4|45699|45659|45657.5|45617.5|78
1649338220000|2022-04-07 13:30:20|45687.9|45647.9|45719.4|45679.4|45721|45681|45687.9|45647.9|41
1649338230000|2022-04-07 13:30:30|45716|45676|45769.4|45729.4|45786|45746|45716|45676|11
1649338240000|2022-04-07 13:30:40|45761|45721|45759.4|45719.4|45774.4|45734.4|45756|45716|52
1649338250000|2022-04-07 13:30:50|45762.9|45722.9|45756|45716|45782.9|45742.9|45756|45716|14
1649338260000|2022-04-07 13:31:00|45759.4|45719.4|45779.4|45739.4|45784.4|45744.4|45754.4|45714.4|15
1649338270000|2022-04-07 13:31:10|45814.4|45774.4|45809.4|45769.4|45824.4|45784.4|45806|45766|29
1649338280000|2022-04-07 13:31:20|45804.4|45764.4|45849.4|45809.4|45859.4|45819.4|45794.4|45754.4|54
1649338290000|2022-04-07 13:31:30|45844.4|45804.4|45856|45816|45859.4|45819.4|45844.4|45804.4|22
1649338300000|2022-04-07 13:31:40|45852.5|45812.5|45847.5|45807.5|45866|45826|45841|45801|25
1649338310000|2022-04-07 13:31:50|45837.5|45797.5|45837.5|45797.5|45847.5|45807.5|45819.4|45779.4|8
1649338320000|2022-04-07 13:32:00|45839|45799|45827.9|45787.9|45844|45804|45765.9|45725.9|42
1649338330000|2022-04-07 13:32:10|45822.9|45782.9|45822.5|45782.5|45859.4|45819.4|45820.9|45780.9|79
1649338340000|2022-04-07 13:32:20|45825.9|45785.9|45834.4|45794.4|45834.4|45794.4|45822.5|45782.5|4
1649338350000|2022-04-07 13:32:30|45839.4|45799.4|45852.5|45812.5|45859.4|45819.4|45839.4|45799.4|37
1649338360000|2022-04-07 13:32:40|45842.5|45802.5|45829.4|45789.4|45859|45819|45805.9|45765.9|47
1649338370000|2022-04-07 13:32:50|45830.9|45790.9|45849.4|45809.4|45849.4|45809.4|45830.9|45790.9|5
1649338380000|2022-04-07 13:33:00|45845.9|45805.9|45845.9|45805.9|45859.4|45819.4|45840.9|45800.9|10
1649338390000|2022-04-07 13:33:10|45849.4|45809.4|45840.9|45800.9|45855.9|45815.9|45840.9|45800.9|13
1649338400000|2022-04-07 13:33:20|45845.9|45805.9|45852.5|45812.5|45852.5|45812.5|45840.9|45800.9|7
1649338410000|2022-04-07 13:33:30|45842.5|45802.5|45842.5|45802.5|45852.5|45812.5|45839|45799|12
1649338420000|2022-04-07 13:33:40|45837.5|45797.5|45832.5|45792.5|45842.5|45802.5|45829|45789|6
1649338430000|2022-04-07 13:33:50|45839|45799|45825.5|45785.5|45839|45799|45824|45784|12
1649338440000|2022-04-07 13:34:00|45824|45784|45832.5|45792.5|45842.5|45802.5|45824|45784|9
1649338450000|2022-04-07 13:34:10|45827.5|45787.5|45835.9|45795.9|45837.5|45797.5|45824.4|45784.4|17
1649338460000|2022-04-07 13:34:20|45840.9|45800.9|45872.5|45832.5|45875.9|45835.9|45840.9|45800.9|11
1649338470000|2022-04-07 13:34:30|45870.9|45830.9|45849.4|45809.4|45870.9|45830.9|45849.4|45809.4|6
1649338480000|2022-04-07 13:34:40|45850.9|45810.9|45800.9|45760.9|45860.9|45820.9|45790.9|45750.9|31
1649338490000|2022-04-07 13:34:50|45794.4|45754.4|45799.4|45759.4|45799.4|45759.4|45775.9|45735.9|30
1649338500000|2022-04-07 13:35:00|45795.9|45755.9|45762.5|45722.5|45799.4|45759.4|45762.5|45722.5|17
1649338510000|2022-04-07 13:35:10|45769.4|45729.4|45754.4|45714.4|45769.4|45729.4|45754.4|45714.4|8
1649338520000|2022-04-07 13:35:20|45759.4|45719.4|45784.4|45744.4|45784.4|45744.4|45759.4|45719.4|13
1649338530000|2022-04-07 13:35:30|45787.9|45747.9|45779.4|45739.4|45790.9|45750.9|45776.3|45736.3|23
1649338540000|2022-04-07 13:35:40|45777.9|45737.9|45787.9|45747.9|45799.4|45759.4|45769.4|45729.4|29
1649338550000|2022-04-07 13:35:50|45779.4|45739.4|45777.9|45737.9|45787.9|45747.9|45777.9|45737.9|6
1649338560000|2022-04-07 13:36:00|45774.4|45734.4|45772.9|45732.9|45791.3|45751.3|45772.9|45732.9|15
1649338570000|2022-04-07 13:36:10|45766.3|45726.3|45767.9|45727.9|45776.3|45736.3|45766.3|45726.3|6
1649338580000|2022-04-07 13:36:20|45771.3|45731.3|45781.3|45741.3|45791.3|45751.3|45771.3|45731.3|6
1649338590000|2022-04-07 13:36:30|45776.3|45736.3|45746.3|45706.3|45776.3|45736.3|45746.3|45706.3|15
1649338600000|2022-04-07 13:36:40|45747.8|45707.8|45736.3|45696.3|45751.3|45711.3|45731.3|45691.3|41
1649338610000|2022-04-07 13:36:50|45741.3|45701.3|45736.3|45696.3|45744.4|45704.4|45732.8|45692.8|50
1649338620000|2022-04-07 13:37:00|45732.8|45692.8|45704.8|45664.8|45732.8|45692.8|45704.8|45664.8|14
1649338630000|2022-04-07 13:37:10|45701.3|45661.3|45708.2|45668.2|45708.2|45668.2|45701.3|45661.3|12
1649338640000|2022-04-07 13:37:20|45709.8|45669.8|45703.2|45663.2|45713.2|45673.2|45693.2|45653.2|27
1649338650000|2022-04-07 13:37:30|45704.8|45664.8|45723.2|45683.2|45723.2|45683.2|45704.8|45664.8|2
1649338660000|2022-04-07 13:37:40|45733.2|45693.2|45726.3|45686.3|45733.2|45693.2|45718.2|45678.2|22
1649338670000|2022-04-07 13:37:50|45729.8|45689.8|45719.8|45679.8|45729.8|45689.8|45714.8|45674.8|3
1649338680000|2022-04-07 13:38:00|45718.2|45678.2|45673.2|45633.2|45718.2|45678.2|45669.8|45629.8|59
1649338690000|2022-04-07 13:38:10|45668.2|45628.2|45623.2|45583.2|45668.2|45628.2|45619.8|45579.8|16
1649338700000|2022-04-07 13:38:20|45614.8|45574.8|45676.3|45636.3|45676.3|45636.3|45614.8|45574.8|10
1649338710000|2022-04-07 13:38:30|45671.3|45631.3|45702.8|45662.8|45702.8|45662.8|45666.3|45626.3|16
1649338720000|2022-04-07 13:38:40|45691.3|45651.3|45707.8|45667.8|45707.8|45667.8|45691.3|45651.3|40
1649338730000|2022-04-07 13:38:50|45711.3|45671.3|45737.8|45697.8|45742.8|45702.8|45706.3|45666.3|12
1649338740000|2022-04-07 13:39:00|45736.3|45696.3|45726.3|45686.3|45736.3|45696.3|45726.3|45686.3|8
1649338750000|2022-04-07 13:39:10|45714.8|45674.8|45698.2|45658.2|45714.8|45674.8|45693.2|45653.2|76
1649338760000|2022-04-07 13:39:20|45691.3|45651.3|45703.2|45663.2|45703.2|45663.2|45689.8|45649.8|12
1649338770000|2022-04-07 13:39:30|45704.8|45664.8|45704.8|45664.8|45713.2|45673.2|45704.8|45664.8|7
1649338780000|2022-04-07 13:39:40|45708.2|45668.2|45703.2|45663.2|45708.2|45668.2|45698.2|45658.2|3
1649338790000|2022-04-07 13:39:50|45704.8|45664.8|45699.8|45659.8|45716.7|45676.7|45699.8|45659.8|5
1649338800000|2022-04-07 13:40:00|45703.2|45663.2|45706.3|45666.3|45733.2|45693.2|45699.8|45659.8|11
1649338810000|2022-04-07 13:40:10|45704.8|45664.8|45709.8|45669.8|45709.8|45669.8|45696.3|45656.3|33
1649338820000|2022-04-07 13:40:20|45704.8|45664.8|45703.2|45663.2|45704.8|45664.8|45693.2|45653.2|8
1649338830000|2022-04-07 13:40:30|45699.8|45659.8|45714.8|45674.8|45714.8|45674.8|45699.8|45659.8|16
1649338840000|2022-04-07 13:40:40|45708.2|45668.2|45688.2|45648.2|45708.2|45668.2|45683.2|45643.2|21
1649338850000|2022-04-07 13:40:50|45683.2|45643.2|45696.7|45656.7|45698.2|45658.2|45683.2|45643.2|2
1649338860000|2022-04-07 13:41:00|45693.2|45653.2|45678.2|45638.2|45693.2|45653.2|45678.2|45638.2|7
1649338870000|2022-04-07 13:41:10|||||||||2
1649338880000|2022-04-07 13:41:20|45673.2|45633.2|45623.2|45583.2|45673.2|45633.2|45619.7|45579.7|22
1649338890000|2022-04-07 13:41:30|45624.7|45584.7|45623.2|45583.2|45648.2|45608.2|45623.2|45583.2|14
1649338900000|2022-04-07 13:41:40|45613.2|45573.2|45648.2|45608.2|45648.2|45608.2|45613.2|45573.2|4
1649338910000|2022-04-07 13:41:50|45655.1|45615.1|45663.2|45623.2|45668.2|45628.2|45655.1|45615.1|7
1649338920000|2022-04-07 13:42:00|45661.7|45621.7|45648.2|45608.2|45661.7|45621.7|45643.2|45603.2|12
1649338930000|2022-04-07 13:42:10|45654.7|45614.7|45660.1|45620.1|45660.1|45620.1|45648.2|45608.2|10
1649338940000|2022-04-07 13:42:20|45653.2|45613.2|45645.1|45605.1|45660.1|45620.1|45635.1|45595.1|45
1649338950000|2022-04-07 13:42:30|45650.1|45610.1|45655.1|45615.1|45655.1|45615.1|45645.1|45605.1|27
1649338960000|2022-04-07 13:42:40|45652.1|45612.1|45658.6|45618.6|45658.6|45618.6|45651.7|45611.7|56
1649338970000|2022-04-07 13:42:50|45657.1|45617.1|45648.6|45608.6|45657.1|45617.1|45648.6|45608.6|118
1649338980000|2022-04-07 13:43:00|45647.1|45607.1|45625.5|45585.5|45647.1|45607.1|45622.1|45582.1|133
1649338990000|2022-04-07 13:43:10|45634|45594|45640.5|45600.5|45652.1|45612.1|45630.5|45590.5|190
1649339000000|2022-04-07 13:43:20|45642.1|45602.1|45663.2|45623.2|45670.1|45630.1|45642.1|45602.1|44
1649339010000|2022-04-07 13:43:30|45666.7|45626.7|45663.6|45623.6|45666.7|45626.7|45650.1|45610.1|55
1649339020000|2022-04-07 13:43:40|45660.1|45620.1|45650.1|45610.1|45663.6|45623.6|45638.6|45598.6|16
1649339030000|2022-04-07 13:43:50|45648.6|45608.6|45665.1|45625.1|45673.6|45633.6|45636.7|45596.7|4
1649339040000|2022-04-07 13:44:00|45663.6|45623.6|45668.6|45628.6|45678.6|45638.6|45660.1|45620.1|8
1649339050000|2022-04-07 13:44:10|45678.6|45638.6|45693.2|45653.2|45696.7|45656.7|45677.1|45637.1|43
1649339060000|2022-04-07 13:44:20|45701.7|45661.7|45703.2|45663.2|45713.2|45673.2|45701.7|45661.7|3
1649339070000|2022-04-07 13:44:30|45693.2|45653.2|45683.2|45643.2|45696.7|45656.7|45683.2|45643.2|3
1649339080000|2022-04-07 13:44:40|45691.7|45651.7|45691.7|45651.7|45691.7|45651.7|45683.2|45643.2|3
1649339090000|2022-04-07 13:44:50|45690.1|45650.1|45680.1|45640.1|45691.7|45651.7|45670.1|45630.1|7
1649339100000|2022-04-07 13:45:00|45675.1|45635.1|45766.7|45726.7|45766.7|45726.7|45675.1|45635.1|40
1649339110000|2022-04-07 13:45:10|45760.1|45720.1|45770.1|45730.1|45770.1|45730.1|45746.7|45706.7|6
1649339120000|2022-04-07 13:45:20|45771.7|45731.7|45770.1|45730.1|45771.7|45731.7|45755.1|45715.1|45
1649339130000|2022-04-07 13:45:30|45780.1|45740.1|45776.6|45736.6|45780.1|45740.1|45770.1|45730.1|11
1649339140000|2022-04-07 13:45:40|45773.2|45733.2|45770.1|45730.1|45773.2|45733.2|45770.1|45730.1|4
1649339150000|2022-04-07 13:45:50|45766.6|45726.6|45750.1|45710.1|45766.6|45726.6|45750.1|45710.1|7
1649339160000|2022-04-07 13:46:00|45746.6|45706.6|45721.6|45681.6|45750.1|45710.1|45720.1|45680.1|12
1649339170000|2022-04-07 13:46:10|45720.1|45680.1|45730.1|45690.1|45735.1|45695.1|45720.1|45680.1|8
1649339180000|2022-04-07 13:46:20|45725.1|45685.1|45730.1|45690.1|45735.1|45695.1|45716.6|45676.6|6
1649339190000|2022-04-07 13:46:30|45733.6|45693.6|45735.1|45695.1|45735.1|45695.1|45730.1|45690.1|2
1649339200000|2022-04-07 13:46:40|45737|45697|45720.5|45680.5|45737|45697|45720.5|45680.5|44
1649339210000|2022-04-07 13:46:50|45749|45709|45749|45709|45749|45709|45749|45709|7
1649339220000|2022-04-07 13:47:00|45757.4|45717.4|45739|45699|45759|45719|45739|45699|22
1649339230000|2022-04-07 13:47:10|45754|45714|45774|45734|45774|45734|45754|45714|22
1649339240000|2022-04-07 13:47:20|45775.5|45735.5|45835.5|45795.5|45835.5|45795.5|45775.5|45735.5|81
1649339250000|2022-04-07 13:47:30|45825.5|45785.5|45867|45827|45872|45832|45825.5|45785.5|82
1649339260000|2022-04-07 13:47:40|45868.6|45828.6|45857|45817|45872|45832|45857|45817|23
1649339270000|2022-04-07 13:47:50|45852|45812|45877|45837|45877|45837|45847|45807|7
1649339280000|2022-04-07 13:48:00|45875.5|45835.5|45874|45834|45879|45839|45870.5|45830.5|31
1649339290000|2022-04-07 13:48:10|45875.5|45835.5|45834|45794|45875.5|45835.5|45834|45794|17
1649339300000|2022-04-07 13:48:20|45835.5|45795.5|45819|45779|45839|45799|45819|45779|11
1649339310000|2022-04-07 13:48:30|45815.5|45775.5|45779|45739|45815.5|45775.5|45779|45739|17
1649339320000|2022-04-07 13:48:40|45774|45734|45774|45734|45779|45739|45769|45729|12
1649339330000|2022-04-07 13:48:50|45769|45729|45824|45784|45824|45784|45769|45729|12
1649339340000|2022-04-07 13:49:00|45825.5|45785.5|45824|45784|45834|45794|45824|45784|5
1649339350000|2022-04-07 13:49:10|45819|45779|45829|45789|45829|45789|45794|45754|16
1649339360000|2022-04-07 13:49:20|45834|45794|45860.5|45820.5|45864|45824|45829|45789|7
1649339370000|2022-04-07 13:49:30|45865.5|45825.5|45864|45824|45865.5|45825.5|45862.4|45822.4|2
1649339380000|2022-04-07 13:49:40|45865.5|45825.5|45847|45807|45869|45829|45847|45807|10
1649339390000|2022-04-07 13:49:50|45852|45812|45857|45817|45860.5|45820.5|45852|45812|11
1649339400000|2022-04-07 13:50:00|45860.5|45820.5|45874|45834|45887|45847|45847|45807|12
1649339410000|2022-04-07 13:50:10|45875.5|45835.5|45864|45824|45875.5|45835.5|45857|45817|4
1649339420000|2022-04-07 13:50:20|45863.9|45823.9|45855.5|45815.5|45870.5|45830.5|45855.5|45815.5|8
1649339430000|2022-04-07 13:50:30|45857|45817|45842|45802|45857|45817|45837|45797|7
1649339440000|2022-04-07 13:50:40|45847|45807|45837|45797|45847|45807|45837|45797|5
1649339450000|2022-04-07 13:50:50|45840.5|45800.5|45845.5|45805.5|45853.9|45813.9|45835.5|45795.5|4
1649339460000|2022-04-07 13:51:00|45842.4|45802.4|45788.9|45748.9|45842.4|45802.4|45788.9|45748.9|15
1649339470000|2022-04-07 13:51:10|45785.5|45745.5|45773.9|45733.9|45785.5|45745.5|45773.9|45733.9|3
1649339480000|2022-04-07 13:51:20|45775.5|45735.5|45775.5|45735.5|45778.9|45738.9|45773.9|45733.9|2
1649339490000|2022-04-07 13:51:30|45770.5|45730.5|45773.9|45733.9|45775.5|45735.5|45770.5|45730.5|3
1649339500000|2022-04-07 13:51:40|45775.5|45735.5|45778.9|45738.9|45783.9|45743.9|45773.9|45733.9|3
1649339510000|2022-04-07 13:51:50|45775.5|45735.5|45758.9|45718.9|45778.9|45738.9|45758.9|45718.9|4
1649339520000|2022-04-07 13:52:00|45755.5|45715.5|45773.9|45733.9|45773.9|45733.9|45743.9|45703.9|19
1649339530000|2022-04-07 13:52:10|45780.9|45740.9|45805.5|45765.5|45808.9|45768.9|45780.9|45740.9|31
1649339540000|2022-04-07 13:52:20|45808.9|45768.9|45825.5|45785.5|45828.9|45788.9|45805.5|45765.5|9
1649339550000|2022-04-07 13:52:30|45828.9|45788.9|45828.9|45788.9|45838.9|45798.9|45828.9|45788.9|8
1649339560000|2022-04-07 13:52:40|45825.5|45785.5|45813.9|45773.9|45830.5|45790.5|45813.9|45773.9|5
1649339570000|2022-04-07 13:52:50|45807|45767|45803.9|45763.9|45813.9|45773.9|45803.9|45763.9|8
1649339580000|2022-04-07 13:53:00|45795.5|45755.5|45815.5|45775.5|45818.9|45778.9|45787|45747|40
1649339590000|2022-04-07 13:53:10|45818.9|45778.9|45823.9|45783.9|45823.9|45783.9|45813.9|45773.9|9
1649339600000|2022-04-07 13:53:20|||||||||1
1649339610000|2022-04-07 13:53:30|45820.5|45780.5|45803.9|45763.9|45823.9|45783.9|45803.9|45763.9|2
1649339620000|2022-04-07 13:53:40|45805.5|45765.5|45818.9|45778.9|45818.9|45778.9|45802|45762|4
1649339630000|2022-04-07 13:53:50|45815.5|45775.5|45813.9|45773.9|45815.5|45775.5|45808.9|45768.9|2
1649339640000|2022-04-07 13:54:00|45808.9|45768.9|45783.9|45743.9|45813.9|45773.9|45783.9|45743.9|8
1649339650000|2022-04-07 13:54:10|45788.9|45748.9|45793.9|45753.9|45793.9|45753.9|45783.9|45743.9|6
1649339660000|2022-04-07 13:54:20|45790.5|45750.5|45803.9|45763.9|45808.9|45768.9|45782.4|45742.4|34
1649339670000|2022-04-07 13:54:30|45818.9|45778.9|45815.5|45775.5|45825.5|45785.5|45815.5|45775.5|19
1649339680000|2022-04-07 13:54:40|45813.9|45773.9|45812|45772|45817|45777|45808.9|45768.9|24
1649339690000|2022-04-07 13:54:50|45817|45777|45807|45767|45817|45777|45807|45767|0
1649339700000|2022-04-07 13:55:00|45802|45762|45777|45737|45807|45767|45777|45737|10
1649339710000|2022-04-07 13:55:10|45758.5|45718.5|45740.4|45700.4|45762|45722|45732|45692|10
1649339720000|2022-04-07 13:55:20|45737|45697|45757|45717|45758.5|45718.5|45732|45692|10
1649339730000|2022-04-07 13:55:30|45770.4|45730.4|45768.5|45728.5|45780.4|45740.4|45767|45727|23
1649339740000|2022-04-07 13:55:40|45761.6|45721.6|45777|45737|45777|45737|45757|45717|10
1649339750000|2022-04-07 13:55:50|45780.4|45740.4|45777|45737|45795.4|45755.4|45777|45737|9
1649339760000|2022-04-07 13:56:00|45778.5|45738.5|45792|45752|45793.5|45753.5|45777|45737|3
1649339770000|2022-04-07 13:56:10|45788.5|45748.5|45797|45757|45818.5|45778.5|45788.5|45748.5|8
1649339780000|2022-04-07 13:56:20|45802|45762|45797|45757|45807|45767|45797|45757|0
1649339790000|2022-04-07 13:56:30|45803.5|45763.5|45817|45777|45822|45782|45803.5|45763.5|3
1649339800000|2022-04-07 13:56:40|45818.5|45778.5|45822|45782|45827|45787|45817|45777|3
1649339810000|2022-04-07 13:56:50|45832|45792|45827|45787|45832|45792|45827|45787|1
1649339820000|2022-04-07 13:57:00|45832|45792|45817|45777|45832|45792|45812|45772|5
1649339830000|2022-04-07 13:57:10|45815.4|45775.4|45815.4|45775.4|45815.4|45775.4|45815.4|45775.4|0
1649339840000|2022-04-07 13:57:20|45812|45772|45822|45782|45822|45782|45797|45757|10
1649339850000|2022-04-07 13:57:30|45820.4|45780.4|45817|45777|45820.4|45780.4|45808.5|45768.5|3
1649339860000|2022-04-07 13:57:40|45815.4|45775.4|45817|45777|45817|45777|45808.5|45768.5|2
1649339870000|2022-04-07 13:57:50|45812|45772|45817|45777|45817|45777|45812|45772|3
1649339880000|2022-04-07 13:58:00|45838.5|45798.5|45818.5|45778.5|45838.5|45798.5|45818.5|45778.5|9
1649339890000|2022-04-07 13:58:10|45817|45777|45808.5|45768.5|45823.5|45783.5|45808.5|45768.5|1
1649339900000|2022-04-07 13:58:20|45810|45770|45833.5|45793.5|45837|45797|45810|45770|9
1649339910000|2022-04-07 13:58:30|45828.5|45788.5|45837|45797|45837|45797|45818.5|45778.5|2
1649339920000|2022-04-07 13:58:40|45840.4|45800.4|45868.5|45828.5|45868.5|45828.5|45840.4|45800.4|8
1649339930000|2022-04-07 13:58:50|45867|45827|45868.5|45828.5|45868.5|45828.5|45867|45827|3
1649339940000|2022-04-07 13:59:00|45867|45827|45888.5|45848.5|45897|45857|45867|45827|5
1649339950000|2022-04-07 13:59:10|45887|45847|45888.5|45848.5|45907|45867|45887|45847|6
1649339960000|2022-04-07 13:59:20|45897|45857|45903.5|45863.5|45903.5|45863.5|45895.4|45855.4|12
1649339970000|2022-04-07 13:59:30|45907|45867|45893.5|45853.5|45907|45867|45893.5|45853.5|3
1649339980000|2022-04-07 13:59:40|45898.5|45858.5|45943.1|45903.1|45950|45910|45898.5|45858.5|14
1649339990000|2022-04-07 13:59:50|45941.5|45901.5|45946.5|45906.5|45946.5|45906.5|45933.1|45893.1|8
1649340000000|2022-04-07 14:00:00|45951.5|45911.5|45943.1|45903.1|45951.5|45911.5|45926.5|45886.5|28
1649340010000|2022-04-07 14:00:10|45941.5|45901.5|45923.1|45883.1|45948.1|45908.1|45923.1|45883.1|14
1649340020000|2022-04-07 14:00:20|45926.5|45886.5|45886.5|45846.5|45926.5|45886.5|45886.5|45846.5|11
1649340030000|2022-04-07 14:00:30|45890|45850|45901.5|45861.5|45901.5|45861.5|45890|45850|25
1649340040000|2022-04-07 14:00:40|45903.1|45863.1|45903.1|45863.1|45903.1|45863.1|45903.1|45863.1|1
1649340050000|2022-04-07 14:00:50|||||||||1
1649340060000|2022-04-07 14:01:00|45901.5|45861.5|45876.5|45836.5|45903.1|45863.1|45876.5|45836.5|46
1649340070000|2022-04-07 14:01:10|45873.1|45833.1|45883.1|45843.1|45893.1|45853.1|45843.1|45803.1|48
1649340080000|2022-04-07 14:01:20|45878.1|45838.1|45881.5|45841.5|45883.1|45843.1|45863.1|45823.1|8
1649340090000|2022-04-07 14:01:30|45898.1|45858.1|45893.1|45853.1|45898.1|45858.1|45891.5|45851.5|9
1649340100000|2022-04-07 14:01:40|45898.1|45858.1|45893.1|45853.1|45898.1|45858.1|45893.1|45853.1|2
1649340110000|2022-04-07 14:01:50|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|45898.1|45858.1|4
1649340120000|2022-04-07 14:02:00|45893.1|45853.1|45888.1|45848.1|45896.5|45856.5|45888.1|45848.1|3
1649340130000|2022-04-07 14:02:10|45891.5|45851.5|45906.5|45866.5|45908.1|45868.1|45888.1|45848.1|5
1649340140000|2022-04-07 14:02:20|45908.1|45868.1|45901.5|45861.5|45908.1|45868.1|45901.5|45861.5|3
1649340150000|2022-04-07 14:02:30|45898.1|45858.1|45911.5|45871.5|45915|45875|45898.1|45858.1|2
1649340160000|2022-04-07 14:02:40|45918.1|45878.1|45903.1|45863.1|45918.1|45878.1|45903.1|45863.1|12
1649340170000|2022-04-07 14:02:50|45901.5|45861.5|45908.1|45868.1|45911.5|45871.5|45901.5|45861.5|3
1649340180000|2022-04-07 14:03:00|45911.5|45871.5|45920|45880|45933.1|45893.1|45911.5|45871.5|45
1649340190000|2022-04-07 14:03:10|45916.5|45876.5|45901.5|45861.5|45921.5|45881.5|45901.5|45861.5|7
1649340200000|2022-04-07 14:03:20|45888.1|45848.1|45883.1|45843.1|45888.1|45848.1|45883.1|45843.1|25
1649340210000|2022-04-07 14:03:30|45874.6|45834.6|45866.5|45826.5|45874.6|45834.6|45851.5|45811.5|9
1649340220000|2022-04-07 14:03:40|45863|45823|45876.5|45836.5|45881.5|45841.5|45856.5|45816.5|13
1649340230000|2022-04-07 14:03:50|45880|45840|45911.5|45871.5|45911.5|45871.5|45863|45823|16
1649340240000|2022-04-07 14:04:00|45918|45878|45921.5|45881.5|45928|45888|45908|45868|22
1649340250000|2022-04-07 14:04:10|45933|45893|45928|45888|45933|45893|45923|45883|5
1649340260000|2022-04-07 14:04:20|45931.5|45891.5|45943|45903|45953|45913|45923|45883|20
1649340270000|2022-04-07 14:04:30|45939.6|45899.6|45933|45893|45943|45903|45933|45893|9
1649340280000|2022-04-07 14:04:40|45931.5|45891.5|45928|45888|45931.5|45891.5|45923|45883|18
1649340290000|2022-04-07 14:04:50|45926.5|45886.5|45931.5|45891.5|45931.5|45891.5|45918|45878|3
1649340300000|2022-04-07 14:05:00|45934.6|45894.6|45923|45883|45951.5|45911.5|45923|45883|12
1649340310000|2022-04-07 14:05:10|45921.5|45881.5|45881.5|45841.5|45921.5|45881.5|45881.5|45841.5|11
1649340320000|2022-04-07 14:05:20|45883|45843|45878|45838|45891.5|45851.5|45878|45838|27
1649340330000|2022-04-07 14:05:30|45881.5|45841.5|45903|45863|45906.5|45866.5|45881.5|45841.5|55
1649340340000|2022-04-07 14:05:40|45913|45873|45953|45913|45958|45918|45913|45873|70
1649340350000|2022-04-07 14:05:50|45963|45923|45963|45923|45968|45928|45958|45918|15
1649340360000|2022-04-07 14:06:00|45961.5|45921.5|45991.5|45951.5|45996.5|45956.5|45961.5|45921.5|32
1649340370000|2022-04-07 14:06:10|45988|45948|46001.5|45961.5|46001.5|45961.5|45981.5|45941.5|35
1649340380000|2022-04-07 14:06:20|46005|45965|46011.5|45971.5|46011.5|45971.5|46000|45960|21
1649340390000|2022-04-07 14:06:30|46010|45970|46011.5|45971.5|46015|45975|46005|45965|3
1649340400000|2022-04-07 14:06:40|46015|45975|45966.5|45926.5|46015|45975|45966.5|45926.5|11
1649340410000|2022-04-07 14:06:50|45976.5|45936.5|45996.5|45956.5|46001.5|45961.5|45976.5|45936.5|5
1649340420000|2022-04-07 14:07:00|45993|45953|45971.5|45931.5|45993|45953|45971.5|45931.5|10
1649340430000|2022-04-07 14:07:10|45981.5|45941.5|45981.5|45941.5|45981.5|45941.5|45980|45940|3
1649340440000|2022-04-07 14:07:20|45988|45948|45991.5|45951.5|45991.5|45951.5|45988|45948|6
1649340450000|2022-04-07 14:07:30|45984.6|45944.6|45993|45953|45998|45958|45983|45943|15
1649340460000|2022-04-07 14:07:40|45991.5|45951.5|45991.5|45951.5|45991.5|45951.5|45983|45943|3
1649340470000|2022-04-07 14:07:50|45983|45943|45983|45943|45983|45943|45983|45943|1
1649340480000|2022-04-07 14:08:00|45984.5|45944.5|45993|45953|45993|45953|45984.5|45944.5|4
1649340490000|2022-04-07 14:08:10|45983|45943|45986.5|45946.5|45986.5|45946.5|45983|45943|4
1649340500000|2022-04-07 14:08:20|45985|45945|45970|45930|45988|45948|45970|45930|6
1649340510000|2022-04-07 14:08:30|45971.5|45931.5|45943|45903|45971.5|45931.5|45934.5|45894.5|14
1649340520000|2022-04-07 14:08:40|45944.5|45904.5|45969.9|45929.9|45971.5|45931.5|45944.5|45904.5|15
1649340530000|2022-04-07 14:08:50|45966.5|45926.5|45963|45923|45969.9|45929.9|45956.5|45916.5|17
1649340540000|2022-04-07 14:09:00|45966.5|45926.5|45949.9|45909.9|45966.5|45926.5|45946.5|45906.5|6
1649340550000|2022-04-07 14:09:10|45953|45913|45979.9|45939.9|45979.9|45939.9|45951.5|45911.5|24
1649340560000|2022-04-07 14:09:20|45981.5|45941.5|45971.5|45931.5|45981.5|45941.5|45966.5|45926.5|19
1649340570000|2022-04-07 14:09:30|45976.5|45936.5|45976.5|45936.5|45976.5|45936.5|45961.5|45921.5|23
1649340580000|2022-04-07 14:09:40|45973|45933|45966.5|45926.5|45976.5|45936.5|45963|45923|19
1649340590000|2022-04-07 14:09:50|45968|45928|45973|45933|45973|45933|45966.5|45926.5|13
1649340600000|2022-04-07 14:10:00|45971.5|45931.5|45968|45928|45971.5|45931.5|45968|45928|1
1649340610000|2022-04-07 14:10:10|45963|45923|45966.5|45926.5|45969.9|45929.9|45958|45918|16
1649340620000|2022-04-07 14:10:20|45959.9|45919.9|45966.5|45926.5|45966.5|45926.5|45956.5|45916.5|6
1649340630000|2022-04-07 14:10:30|45968|45928|45971.5|45931.5|45976.5|45936.5|45968|45928|1
1649340640000|2022-04-07 14:10:40|45969.9|45929.9|45969.9|45929.9|45969.9|45929.9|45966.5|45926.5|7
1649340650000|2022-04-07 14:10:50|45963|45923|45959.9|45919.9|45963|45923|45959.9|45919.9|2
1649340660000|2022-04-07 14:11:00|45956.5|45916.5|45956.5|45916.5|45956.5|45916.5|45956.5|45916.5|2
1649340670000|2022-04-07 14:11:10|45966.5|45926.5|45931.5|45891.5|45969.9|45929.9|45931.5|45891.5|16
1649340680000|2022-04-07 14:11:20|45929.9|45889.9|45941.5|45901.5|45949.9|45909.9|45928.4|45888.4|29
1649340690000|2022-04-07 14:11:30|45938.4|45898.4|45939.9|45899.9|45944.9|45904.9|45934.9|45894.9|5
1649340700000|2022-04-07 14:11:40|45941.5|45901.5|45944.9|45904.9|45944.9|45904.9|45941.5|45901.5|1
1649340710000|2022-04-07 14:11:50|45946.5|45906.5|45966.5|45926.5|45973|45933|45946.5|45906.5|17
1649340720000|2022-04-07 14:12:00|45968|45928|45961.5|45921.5|45968|45928|45959.9|45919.9|5
1649340730000|2022-04-07 14:12:10|45964.9|45924.9|45951.5|45911.5|45964.9|45924.9|45951.5|45911.5|6
1649340740000|2022-04-07 14:12:20|45949.9|45909.9|45939.9|45899.9|45949.9|45909.9|45939.9|45899.9|13
1649340750000|2022-04-07 14:12:30|45934.9|45894.9|45929.9|45889.9|45934.9|45894.9|45924.9|45884.9|4
1649340760000|2022-04-07 14:12:40|45928.4|45888.4|45931.5|45891.5|45931.5|45891.5|45921.5|45881.5|5
1649340770000|2022-04-07 14:12:50|45934.9|45894.9|45929.9|45889.9|45939.9|45899.9|45929.9|45889.9|8
1649340780000|2022-04-07 14:13:00|45931.5|45891.5|45931.4|45891.4|45939.9|45899.9|45931.4|45891.4|2
1649340790000|2022-04-07 14:13:10|45936.4|45896.4|45939.9|45899.9|45939.9|45899.9|45931.4|45891.4|1
1649340800000|2022-04-07 14:13:20|45941.4|45901.4|45921.4|45881.4|45941.4|45901.4|45921.4|45881.4|4
1649340810000|2022-04-07 14:13:30|45911.4|45871.4|45911.4|45871.4|45911.4|45871.4|45911.4|45871.4|2
1649340830000|2022-04-07 14:13:50|45909.9|45869.9|45909.9|45869.9|45914.9|45874.9|45909.9|45869.9|4
1649340840000|2022-04-07 14:14:00|45906.4|45866.4|45914.9|45874.9|45914.9|45874.9|45906.4|45866.4|9
1649340850000|2022-04-07 14:14:10|45904.9|45864.9|45909.9|45869.9|45909.9|45869.9|45904.9|45864.9|22
1649340860000|2022-04-07 14:14:20|45911.4|45871.4|45909.9|45869.9|45911.4|45871.4|45909.9|45869.9|1
1649340870000|2022-04-07 14:14:30|45913|45873|45886.8|45846.8|45913.4|45873.4|45886.8|45846.8|14
1649340880000|2022-04-07 14:14:40|45888.4|45848.4|45876.8|45836.8|45888.4|45848.4|45866.8|45826.8|2
1649340890000|2022-04-07 14:14:50|45866.8|45826.8|45861.8|45821.8|45866.8|45826.8|45856.8|45816.8|4
1649340900000|2022-04-07 14:15:00|45865.3|45825.3|45836.8|45796.8|45865.3|45825.3|45836.8|45796.8|33
1649340910000|2022-04-07 14:15:10|45831.8|45791.8|45831.8|45791.8|45846.8|45806.8|45831.8|45791.8|5
1649340920000|2022-04-07 14:15:20|45828.4|45788.4|45818.4|45778.4|45828.4|45788.4|45818.4|45778.4|10
1649340930000|2022-04-07 14:15:30|45828.4|45788.4|45858.4|45818.4|45858.4|45818.4|45828.4|45788.4|8
1649340940000|2022-04-07 14:15:40|45848.4|45808.4|45846.8|45806.8|45858.4|45818.4|45843.4|45803.4|12
1649340950000|2022-04-07 14:15:50|45843.4|45803.4|45838.4|45798.4|45846.8|45806.8|45838.4|45798.4|3
1649340960000|2022-04-07 14:16:00|45839.9|45799.9|45818.4|45778.4|45843.4|45803.4|45818.4|45778.4|8
1649340970000|2022-04-07 14:16:10|45813.4|45773.4|45806.8|45766.8|45813.4|45773.4|45806.8|45766.8|2
1649340980000|2022-04-07 14:16:20|45799.9|45759.9|45836.8|45796.8|45843.4|45803.4|45799.9|45759.9|3
1649340990000|2022-04-07 14:16:30|45833.4|45793.4|45843.8|45803.8|45846.8|45806.8|45828.4|45788.4|3
1649341000000|2022-04-07 14:16:40|45836.8|45796.8|45848.4|45808.4|45851.8|45811.8|45836.8|45796.8|7
1649341010000|2022-04-07 14:16:50|45859.9|45819.9|45859.9|45819.9|45859.9|45819.9|45859.9|45819.9|2
1649341020000|2022-04-07 14:17:00|45858.4|45818.4|45858.4|45818.4|45858.4|45818.4|45856.8|45816.8|1
1649341030000|2022-04-07 14:17:10|45848.4|45808.4|45836.8|45796.8|45848.4|45808.4|45835.3|45795.3|20
1649341040000|2022-04-07 14:17:20|45838.4|45798.4|45848.4|45808.4|45848.4|45808.4|45838.4|45798.4|6
1649341050000|2022-04-07 14:17:30|45866.8|45826.8|45859.9|45819.9|45866.8|45826.8|45858.4|45818.4|4
1649341060000|2022-04-07 14:17:40|||||||||2
1649341070000|2022-04-07 14:17:50|45858.4|45818.4|45858.4|45818.4|45858.4|45818.4|45858.4|45818.4|1
1649341080000|2022-04-07 14:18:00|45859.9|45819.9|45863.4|45823.4|45868.4|45828.4|45859.9|45819.9|4
1649341090000|2022-04-07 14:18:10|45863.3|45823.3|45856.8|45816.8|45863.3|45823.3|45856.8|45816.8|4
1649341100000|2022-04-07 14:18:20|45851.8|45811.8|45826.8|45786.8|45851.8|45811.8|45826.8|45786.8|11
1649341110000|2022-04-07 14:18:30|45825.3|45785.3|45838.3|45798.3|45838.3|45798.3|45821.8|45781.8|12
1649341120000|2022-04-07 14:18:40|45836.8|45796.8|45826.8|45786.8|45836.8|45796.8|45826.8|45786.8|8
1649341130000|2022-04-07 14:18:50|45830.3|45790.3|45826.8|45786.8|45830.3|45790.3|45821.8|45781.8|4
1649341140000|2022-04-07 14:19:00|45819.9|45779.9|45796.8|45756.8|45819.9|45779.9|45794.9|45754.9|11
1649341150000|2022-04-07 14:19:10|45806.8|45766.8|45808.3|45768.3|45811.8|45771.8|45806.8|45766.8|10
1649341160000|2022-04-07 14:19:20|45806.8|45766.8|45798.3|45758.3|45806.8|45766.8|45798.3|45758.3|4
1649341170000|2022-04-07 14:19:30|45791.8|45751.8|45798.3|45758.3|45798.3|45758.3|45788.3|45748.3|15
1649341180000|2022-04-07 14:19:40|45801.8|45761.8|45773.7|45733.7|45808.3|45768.3|45766.8|45726.8|173
1649341190000|2022-04-07 14:19:50|45767.2|45727.2|45766.8|45726.8|45775.3|45735.3|45763.7|45723.7|17
1649341200000|2022-04-07 14:20:00|45768.3|45728.3|45748.7|45708.7|45770.3|45730.3|45748.7|45708.7|39
1649341210000|2022-04-07 14:20:10|45753.7|45713.7|45740.7|45700.7|45758.7|45718.7|45735.7|45695.7|10
1649341220000|2022-04-07 14:20:20|45742.2|45702.2|45735.7|45695.7|45760.7|45720.7|45735.7|45695.7|18
1649341230000|2022-04-07 14:20:30|45737.2|45697.2|45745.7|45705.7|45745.7|45705.7|45735.7|45695.7|7
1649341240000|2022-04-07 14:20:40|45742.2|45702.2|45750.7|45710.7|45760.7|45720.7|45742.2|45702.2|10
1649341250000|2022-04-07 14:20:50|45744.1|45704.1|45760.7|45720.7|45760.7|45720.7|45740.7|45700.7|11
1649341260000|2022-04-07 14:21:00|45759.1|45719.1|45757.6|45717.6|45760.7|45720.7|45757.6|45717.6|8
1649341270000|2022-04-07 14:21:10|45754.1|45714.1|45792.2|45752.2|45792.2|45752.2|45750.7|45710.7|5
1649341280000|2022-04-07 14:21:20|45790.7|45750.7|45775.7|45735.7|45790.7|45750.7|45775.7|45735.7|60
1649341290000|2022-04-07 14:21:30|45772.2|45732.2|45780.7|45740.7|45789.1|45749.1|45765.7|45725.7|35
1649341300000|2022-04-07 14:21:40|45770.7|45730.7|45792.2|45752.2|45792.2|45752.2|45765.7|45725.7|15
1649341310000|2022-04-07 14:21:50|45795.7|45755.7|45790.7|45750.7|45795.7|45755.7|45785.7|45745.7|4
1649341320000|2022-04-07 14:22:00|45789.1|45749.1|45809.1|45769.1|45810.7|45770.7|45789.1|45749.1|7
1649341330000|2022-04-07 14:22:10|45800.7|45760.7|45794.1|45754.1|45800.7|45760.7|45794.1|45754.1|4
1649341340000|2022-04-07 14:22:20|45795.7|45755.7|45792.2|45752.2|45799.1|45759.1|45789.1|45749.1|6
1649341350000|2022-04-07 14:22:30|45795.7|45755.7|45790.7|45750.7|45797.2|45757.2|45790.7|45750.7|5
1649341360000|2022-04-07 14:22:40|45789.1|45749.1|45790.7|45750.7|45790.7|45750.7|45789.1|45749.1|16
1649341370000|2022-04-07 14:22:50|45789.1|45749.1|45789.1|45749.1|45789.1|45749.1|45789.1|45749.1|1
1649341380000|2022-04-07 14:23:00|45782.2|45742.2|45754.1|45714.1|45782.2|45742.2|45749.1|45709.1|24
1649341390000|2022-04-07 14:23:10|45752.2|45712.2|45747.6|45707.6|45752.2|45712.2|45734.1|45694.1|13
1649341400000|2022-04-07 14:23:20|45740.7|45700.7|45734.1|45694.1|45749.1|45709.1|45732.6|45692.6|14
1649341410000|2022-04-07 14:23:30|45737.6|45697.6|45739.1|45699.1|45739.1|45699.1|45737.6|45697.6|26
1649341420000|2022-04-07 14:23:40|45744.1|45704.1|45747.6|45707.6|45747.6|45707.6|45742.6|45702.6|3
1649341430000|2022-04-07 14:23:50|45749.1|45709.1|45749.1|45709.1|45754.1|45714.1|45744.1|45704.1|1
1649341440000|2022-04-07 14:24:00|45744.1|45704.1|45739.1|45699.1|45744.1|45704.1|45737.6|45697.6|4
1649341450000|2022-04-07 14:24:10|45742.2|45702.2|45757.6|45717.6|45759.1|45719.1|45740.7|45700.7|12
1649341460000|2022-04-07 14:24:20|45754.1|45714.1|45760.7|45720.7|45760.7|45720.7|45737.6|45697.6|9
1649341470000|2022-04-07 14:24:30|45759.1|45719.1|45770.6|45730.6|45770.6|45730.6|45759.1|45719.1|4
1649341480000|2022-04-07 14:24:40|45772.2|45732.2|45770.6|45730.6|45772.2|45732.2|45769.1|45729.1|6
1649341490000|2022-04-07 14:24:50|45777.6|45737.6|45780.6|45740.6|45780.6|45740.6|45777.6|45737.6|2
1649341500000|2022-04-07 14:25:00|45779.1|45739.1|45769.1|45729.1|45782.6|45742.6|45764.1|45724.1|5
1649341510000|2022-04-07 14:25:10|45767.6|45727.6|45785.6|45745.6|45785.6|45745.6|45760.6|45720.6|7
1649341520000|2022-04-07 14:25:20|45784.1|45744.1|45787.2|45747.2|45787.2|45747.2|45775.6|45735.6|12
1649341530000|2022-04-07 14:25:30|45780.6|45740.6|45780.6|45740.6|45782.2|45742.2|45780.6|45740.6|2
1649341540000|2022-04-07 14:25:40|45779.1|45739.1|45780.6|45740.6|45784.1|45744.1|45779.1|45739.1|2
1649341550000|2022-04-07 14:25:50|45775.6|45735.6|45775.6|45735.6|45775.6|45735.6|45774.1|45734.1|3
1649341560000|2022-04-07 14:26:00|45774.1|45734.1|45769.1|45729.1|45775.6|45735.6|45764.1|45724.1|4
1649341570000|2022-04-07 14:26:10|45762.2|45722.2|45749.1|45709.1|45762.2|45722.2|45749.1|45709.1|12
1649341580000|2022-04-07 14:26:20|45750.6|45710.6|45740.6|45700.6|45750.6|45710.6|45740.6|45700.6|5
1649341590000|2022-04-07 14:26:30|45744.1|45704.1|45760.6|45720.6|45769.1|45729.1|45744.1|45704.1|8
1649341600000|2022-04-07 14:26:40|45762.2|45722.2|45770.6|45730.6|45782.2|45742.2|45762.2|45722.2|6
1649341610000|2022-04-07 14:26:50|45772.2|45732.2|45780.6|45740.6|45782.2|45742.2|45770.6|45730.6|1
1649341620000|2022-04-07 14:27:00|45777.2|45737.2|45750.6|45710.6|45780.6|45740.6|45750.6|45710.6|21
1649341630000|2022-04-07 14:27:10|45752.2|45712.2|45755.6|45715.6|45762.2|45722.2|45752.2|45712.2|8
1649341640000|2022-04-07 14:27:20|45770.6|45730.6|45780.6|45740.6|45780.6|45740.6|45770.6|45730.6|11
1649341650000|2022-04-07 14:27:30|||||||||1
1649341660000|2022-04-07 14:27:40|45779.1|45739.1|45780.6|45740.6|45789.1|45749.1|45779.1|45739.1|2
1649341670000|2022-04-07 14:27:50|45779.1|45739.1|45784.1|45744.1|45784.1|45744.1|45775.6|45735.6|8
1649341680000|2022-04-07 14:28:00|45780.6|45740.6|45774.1|45734.1|45785.6|45745.6|45770.6|45730.6|5
1649341690000|2022-04-07 14:28:10|45770.6|45730.6|45769.1|45729.1|45770.6|45730.6|45760.6|45720.6|4
1649341700000|2022-04-07 14:28:20|45765.6|45725.6|45740.6|45700.6|45769.1|45729.1|45739.1|45699.1|6
1649341710000|2022-04-07 14:28:30|45739.1|45699.1|45750.6|45710.6|45750.6|45710.6|45739.1|45699.1|27
1649341720000|2022-04-07 14:28:40|45747.6|45707.6|45749.1|45709.1|45750.6|45710.6|45739.1|45699.1|12
1649341730000|2022-04-07 14:28:50|45750.6|45710.6|45745.6|45705.6|45750.6|45710.6|45745.6|45705.6|3
1649341740000|2022-04-07 14:29:00|45749.1|45709.1|45744.1|45704.1|45750.6|45710.6|45740.6|45700.6|25
1649341750000|2022-04-07 14:29:10|45747.6|45707.6|45770.6|45730.6|45770.6|45730.6|45734.1|45694.1|29
1649341760000|2022-04-07 14:29:20|45774.1|45734.1|45770.6|45730.6|45777.1|45737.1|45758.7|45718.7|7
1649341770000|2022-04-07 14:29:30|45769.1|45729.1|45762.1|45722.1|45769.1|45729.1|45762.1|45722.1|0
1649341780000|2022-04-07 14:29:40|45760.6|45720.6|45760.6|45720.6|45765.6|45725.6|45755.6|45715.6|7
1649341790000|2022-04-07 14:29:50|45759.1|45719.1|45760.6|45720.6|45762.1|45722.1|45757.1|45717.1|3
1649341800000|2022-04-07 14:30:00|45753.7|45713.7|45780.6|45740.6|45782.1|45742.1|45752.1|45712.1|11
1649341810000|2022-04-07 14:30:10|45782.1|45742.1|45780.6|45740.6|45782.1|45742.1|45773.7|45733.7|3
1649341820000|2022-04-07 14:30:20|45779.1|45739.1|45775.6|45735.6|45780.6|45740.6|45770.6|45730.6|2
1649341830000|2022-04-07 14:30:30|45769.1|45729.1|45769.1|45729.1|45769.1|45729.1|45765.6|45725.6|1
1649341840000|2022-04-07 14:30:40|||||||||1
1649341850000|2022-04-07 14:30:50|45780.6|45740.6|45770.6|45730.6|45780.6|45740.6|45770.6|45730.6|16
1649341860000|2022-04-07 14:31:00|45769.1|45729.1|45759.1|45719.1|45769.1|45729.1|45759.1|45719.1|1
1649341870000|2022-04-07 14:31:10|45765.6|45725.6|45754.1|45714.1|45765.6|45725.6|45754.1|45714.1|7
1649341880000|2022-04-07 14:31:20|45759.1|45719.1|45759.1|45719.1|45759.1|45719.1|45755.6|45715.6|0
1649341890000|2022-04-07 14:31:30|45754.1|45714.1|45749.1|45709.1|45754.1|45714.1|45745.6|45705.6|9
1649341900000|2022-04-07 14:31:40|45759.1|45719.1|45759.1|45719.1|45759.1|45719.1|45759.1|45719.1|11
1649341910000|2022-04-07 14:31:50|||||||||2
1649341920000|2022-04-07 14:32:00|45752.5|45712.5|45749.1|45709.1|45759.1|45719.1|45747.5|45707.5|19
1649341930000|2022-04-07 14:32:10|45739.1|45699.1|45747.5|45707.5|45747.5|45707.5|45737.1|45697.1|17
1649341940000|2022-04-07 14:32:20|45749.1|45709.1|45757.5|45717.5|45757.5|45717.5|45749.1|45709.1|5
1649341950000|2022-04-07 14:32:30|||||||||6
1649341960000|2022-04-07 14:32:40|45752.5|45712.5|45770.6|45730.6|45772.1|45732.1|45752.5|45712.5|32
1649341970000|2022-04-07 14:32:50|45785.6|45745.6|45780.6|45740.6|45789.1|45749.1|45780.6|45740.6|24
1649341980000|2022-04-07 14:33:00|45779.1|45739.1|45769.1|45729.1|45779.1|45739.1|45769.1|45729.1|7
1649341990000|2022-04-07 14:33:10|45755.6|45715.6|45764.1|45724.1|45764.1|45724.1|45755.6|45715.6|4
1649342000000|2022-04-07 14:33:20|45767.5|45727.5|45760.6|45720.6|45780.6|45740.6|45752.1|45712.1|26
1649342010000|2022-04-07 14:33:30|45762.1|45722.1|45752.1|45712.1|45762.1|45722.1|45752.1|45712.1|11
1649342020000|2022-04-07 14:33:40|45750.6|45710.6|45750.6|45710.6|45750.6|45710.6|45750.6|45710.6|2
1649342030000|2022-04-07 14:33:50|45742.1|45702.1|45735.6|45695.6|45742.1|45702.1|45732.1|45692.1|4
1649342040000|2022-04-07 14:34:00|45732.1|45692.1|45742.1|45702.1|45745.6|45705.6|45729.1|45689.1|9
1649342050000|2022-04-07 14:34:10|45737.1|45697.1|45732.5|45692.5|45738.6|45698.6|45732.5|45692.5|8
1649342060000|2022-04-07 14:34:20|45739.1|45699.1|45752.5|45712.5|45752.5|45712.5|45739.1|45699.1|5
1649342070000|2022-04-07 14:34:30|45749.1|45709.1|45767.5|45727.5|45769.1|45729.1|45749.1|45709.1|7
1649342080000|2022-04-07 14:34:40|45762.5|45722.5|45772.5|45732.5|45772.5|45732.5|45762.5|45722.5|7
1649342090000|2022-04-07 14:34:50|45769|45729|45772.5|45732.5|45772.5|45732.5|45767.5|45727.5|3
1649342100000|2022-04-07 14:35:00|45782.5|45742.5|45782.5|45742.5|45789|45749|45777.5|45737.5|22
1649342110000|2022-04-07 14:35:10|45781|45741|45766|45726|45784.5|45744.5|45766|45726|14
1649342120000|2022-04-07 14:35:20|45764.5|45724.5|45756|45716|45764.5|45724.5|45756|45716|13
1649342130000|2022-04-07 14:35:30|45766|45726|45764.5|45724.5|45771|45731|45761|45721|5
1649342140000|2022-04-07 14:35:40|45766|45726|45776|45736|45776|45736|45766|45726|4
1649342150000|2022-04-07 14:35:50|45777.5|45737.5|45776|45736|45796|45756|45776|45736|8
1649342160000|2022-04-07 14:36:00|45767.9|45727.9|45749.5|45709.5|45767.9|45727.9|45746|45706|45
1649342170000|2022-04-07 14:36:10|45751|45711|45754.4|45714.4|45756|45716|45751|45711|3
1649342180000|2022-04-07 14:36:20|45756|45716|45744.4|45704.4|45756|45716|45739.4|45699.4|7
1649342190000|2022-04-07 14:36:30|45746|45706|45734.4|45694.4|45746|45706|45734.4|45694.4|3
1649342200000|2022-04-07 14:36:40|45736|45696|45734.4|45694.4|45736|45696|45734.4|45694.4|3
1649342210000|2022-04-07 14:36:50|45732.9|45692.9|45729.4|45689.4|45732.9|45692.9|45729.4|45689.4|3
1649342220000|2022-04-07 14:37:00|45722.5|45682.5|45711|45671|45722.5|45682.5|45711|45671|35
1649342230000|2022-04-07 14:37:10|45707.5|45667.5|45706|45666|45716|45676|45706|45666|4
1649342240000|2022-04-07 14:37:20|45709.4|45669.4|45711|45671|45716|45676|45705.6|45665.6|10
1649342250000|2022-04-07 14:37:30|45707.5|45667.5|45676|45636|45707.5|45667.5|45676|45636|9
1649342260000|2022-04-07 14:37:40|45677.5|45637.5|45686|45646|45687.5|45647.5|45676|45636|18
1649342270000|2022-04-07 14:37:50|45677.5|45637.5|45659.4|45619.4|45681|45641|45656|45616|7
1649342280000|2022-04-07 14:38:00|45656|45616|45674.4|45634.4|45679.4|45639.4|45656|45616|18
1649342290000|2022-04-07 14:38:10|45676|45636|45684.4|45644.4|45689.4|45649.4|45674.4|45634.4|9
1649342300000|2022-04-07 14:38:20|45686|45646|45696|45656|45699.4|45659.4|45684.4|45644.4|13
1649342310000|2022-04-07 14:38:30|45699.4|45659.4|45699.4|45659.4|45699.4|45659.4|45699.4|45659.4|0
1649342320000|2022-04-07 14:38:40|45696|45656|45701|45661|45701|45661|45696|45656|5
1649342340000|2022-04-07 14:39:00|45702.5|45662.5|45706|45666|45706|45666|45702.5|45662.5|3
1649342350000|2022-04-07 14:39:10|||||||||6
1649342360000|2022-04-07 14:39:20|45709.4|45669.4|45696|45656|45709.4|45669.4|45696|45656|4
1649342370000|2022-04-07 14:39:30|45694.4|45654.4|45702.5|45662.5|45702.5|45662.5|45691|45651|2
1649342380000|2022-04-07 14:39:40|45701|45661|45694.4|45654.4|45701|45661|45694.4|45654.4|12
1649342390000|2022-04-07 14:39:50|45696|45656|45702.5|45662.5|45706|45666|45694.4|45654.4|6
1649342400000|2022-04-07 14:40:00|45706|45666|45706|45666|45706|45666|45694.4|45654.4|11
1649342410000|2022-04-07 14:40:10|45697.5|45657.5|45714.4|45674.4|45716|45676|45697.5|45657.5|15
1649342420000|2022-04-07 14:40:20|45711|45671|45707.5|45667.5|45711|45671|45706|45666|4
1649342430000|2022-04-07 14:40:30|45712.5|45672.5|45722.5|45682.5|45722.5|45682.5|45711|45671|13
1649342440000|2022-04-07 14:40:40|45724|45684|45724|45684|45724|45684|45724|45684|8
1649342450000|2022-04-07 14:40:50|45722.5|45682.5|45722.5|45682.5|45724|45684|45715.9|45675.9|52
1649342460000|2022-04-07 14:41:00|||||||||5
1649342470000|2022-04-07 14:41:10|45710.9|45670.9|45707.5|45667.5|45712.5|45672.5|45707.5|45667.5|5
1649342480000|2022-04-07 14:41:20|45710.9|45670.9|45712.5|45672.5|45712.5|45672.5|45707.5|45667.5|6
1649342490000|2022-04-07 14:41:30|45707.5|45667.5|45712.5|45672.5|45712.5|45672.5|45707.5|45667.5|33
1649342500000|2022-04-07 14:41:40|45715.9|45675.9|45717.5|45677.5|45717.5|45677.5|45715.9|45675.9|3
1649342510000|2022-04-07 14:41:50|45715.9|45675.9|45712.5|45672.5|45715.9|45675.9|45712.5|45672.5|12
1649342520000|2022-04-07 14:42:00|45707.5|45667.5|45712.5|45672.5|45712.5|45672.5|45705.9|45665.9|13
1649342530000|2022-04-07 14:42:10|||||||||1
1649342540000|2022-04-07 14:42:20|45720.9|45680.9|45724|45684|45725.5|45685.5|45710.1|45670.1|31
1649342550000|2022-04-07 14:42:30|45722.5|45682.5|45734|45694|45734|45694|45722.5|45682.5|7
1649342560000|2022-04-07 14:42:40|45745.5|45705.5|45740.5|45700.5|45745.5|45705.5|45730.5|45690.5|30
1649342570000|2022-04-07 14:42:50|45734|45694|45727.5|45687.5|45734|45694|45719|45679|4
1649342580000|2022-04-07 14:43:00|45724|45684|45720.5|45680.5|45734|45694|45719|45679|7
1649342590000|2022-04-07 14:43:10|45724|45684|45715.5|45675.5|45724|45684|45709|45669|2
1649342600000|2022-04-07 14:43:20|45719|45679|45729|45689|45730.5|45690.5|45719|45679|13
1649342610000|2022-04-07 14:43:30|45724|45684|45724|45684|45734|45694|45724|45684|4
1649342620000|2022-04-07 14:43:40|45725.5|45685.5|45729|45689|45734|45694|45725.5|45685.5|3
1649342630000|2022-04-07 14:43:50|45734|45694|45730.5|45690.5|45734|45694|45730.5|45690.5|3
1649342640000|2022-04-07 14:44:00|45739|45699|45730.5|45690.5|45739|45699|45730.5|45690.5|9
1649342650000|2022-04-07 14:44:10|45735.5|45695.5|45755.5|45715.5|45760.5|45720.5|45735.5|45695.5|17
1649342660000|2022-04-07 14:44:20|45750.5|45710.5|45745.5|45705.5|45755.5|45715.5|45745.5|45705.5|4
1649342670000|2022-04-07 14:44:30|45749|45709|45750.5|45710.5|45760.5|45720.5|45744|45704|38
1649342680000|2022-04-07 14:44:40|45754|45714|45737|45697|45755.5|45715.5|45732|45692|19
1649342690000|2022-04-07 14:44:50|45733.6|45693.6|45700.5|45660.5|45733.6|45693.6|45700.5|45660.5|13
1649342700000|2022-04-07 14:45:00|45699|45659|45687.5|45647.5|45700.5|45660.5|45684|45644|10
1649342710000|2022-04-07 14:45:10|45692.5|45652.5|45667.4|45627.4|45692.5|45652.5|45667.4|45627.4|2
1649342720000|2022-04-07 14:45:20|45665.9|45625.9|45657.4|45617.4|45669|45629|45657.4|45617.4|18
1649342730000|2022-04-07 14:45:30|45652.4|45612.4|45629|45589|45652.4|45612.4|45629|45589|29
1649342740000|2022-04-07 14:45:40|45637.4|45597.4|45639|45599|45649|45609|45637.4|45597.4|16
1649342750000|2022-04-07 14:45:50|45637.4|45597.4|45635.5|45595.5|45644|45604|45635.5|45595.5|28
1649342760000|2022-04-07 14:46:00|45642.4|45602.4|45630.5|45590.5|45642.4|45602.4|45628.6|45588.6|7
1649342770000|2022-04-07 14:46:10|45632|45592|45622|45582|45640.5|45600.5|45622|45582|17
1649342780000|2022-04-07 14:46:20|45618.6|45578.6|45617|45577|45618.6|45578.6|45617|45577|8
1649342790000|2022-04-07 14:46:30|45613.6|45573.6|45628.6|45588.6|45633.6|45593.6|45608.6|45568.6|2
1649342800000|2022-04-07 14:46:40|45625.1|45585.1|45615.1|45575.1|45625.1|45585.1|45615.1|45575.1|3
1649342810000|2022-04-07 14:46:50|45613.6|45573.6|45615.1|45575.1|45615.1|45575.1|45613.6|45573.6|14
1649342820000|2022-04-07 14:47:00|45608.6|45568.6|45608.6|45568.6|45613.6|45573.6|45605.1|45565.1|12
1649342830000|2022-04-07 14:47:10|45605.1|45565.1|45623.6|45583.6|45625.1|45585.1|45605.1|45565.1|12
1649342840000|2022-04-07 14:47:20|45613.1|45573.1|45617|45577|45618.6|45578.6|45613.1|45573.1|17
1649342850000|2022-04-07 14:47:30|45613.6|45573.6|45608.6|45568.6|45613.6|45573.6|45608.6|45568.6|17
1649342860000|2022-04-07 14:47:40|45605.1|45565.1|45608.6|45568.6|45618.6|45578.6|45605.1|45565.1|9
1649342870000|2022-04-07 14:47:50|45608.5|45568.5|45615.1|45575.1|45618.5|45578.5|45608.5|45568.5|6
1649342880000|2022-04-07 14:48:00|45613.5|45573.5|45612|45572|45618.5|45578.5|45612|45572|14
1649342890000|2022-04-07 14:48:10|45613.5|45573.5|45617|45577|45617|45577|45613.5|45573.5|2
1649342900000|2022-04-07 14:48:20|45618.5|45578.5|45622|45582|45622|45582|45618.5|45578.5|4
1649342910000|2022-04-07 14:48:30|45617|45577|45613.5|45573.5|45617|45577|45608.5|45568.5|7
1649342920000|2022-04-07 14:48:40|45612|45572|45618.5|45578.5|45618.5|45578.5|45612|45572|4
1649342930000|2022-04-07 14:48:50|45613.5|45573.5|45613.5|45573.5|45617|45577|45612|45572|4
1649342940000|2022-04-07 14:49:00|45618.5|45578.5|45612|45572|45622|45582|45612|45572|4
1649342950000|2022-04-07 14:49:10|45579|45539|45577|45537|45580.5|45540.5|45568.5|45528.5|8
1649342960000|2022-04-07 14:49:20|45580.5|45540.5|45585.5|45545.5|45590.5|45550.5|45580.5|45540.5|19
1649342970000|2022-04-07 14:49:30|45582|45542|45575.5|45535.5|45582|45542|45575.5|45535.5|6
1649342980000|2022-04-07 14:49:40|45577|45537|45592|45552|45595.5|45555.5|45577|45537|4
1649342990000|2022-04-07 14:49:50|45585.5|45545.5|45600.5|45560.5|45600.5|45560.5|45585.5|45545.5|12
1649343000000|2022-04-07 14:50:00|45598.9|45558.9|45610.5|45570.5|45610.5|45570.5|45595.5|45555.5|5
1649343010000|2022-04-07 14:50:10|45605.5|45565.5|45595.5|45555.5|45605.5|45565.5|45595.5|45555.5|87
1649343020000|2022-04-07 14:50:20|45598.9|45558.9|45603.9|45563.9|45603.9|45563.9|45598.9|45558.9|1
1649343030000|2022-04-07 14:50:30|45605.5|45565.5|45603.9|45563.9|45608.9|45568.9|45603.9|45563.9|11
1649343040000|2022-04-07 14:50:40|45607.4|45567.4|45587.4|45547.4|45607.4|45567.4|45583.9|45543.9|28
1649343050000|2022-04-07 14:50:50|45588.9|45548.9|45573.9|45533.9|45592.4|45552.4|45573.9|45533.9|1
1649343060000|2022-04-07 14:51:00|45577.4|45537.4|45558.9|45518.9|45577.4|45537.4|45557.4|45517.4|5
1649343070000|2022-04-07 14:51:10|45557.4|45517.4|45538.9|45498.9|45557.4|45517.4|45538.9|45498.9|23
1649343080000|2022-04-07 14:51:20|45537.4|45497.4|45543.9|45503.9|45548.9|45508.9|45537.4|45497.4|18
1649343090000|2022-04-07 14:51:30|45542.4|45502.4|45557.4|45517.4|45558.9|45518.9|45538.9|45498.9|5
1649343100000|2022-04-07 14:51:40|45548.9|45508.9|45538.9|45498.9|45548.9|45508.9|45538.9|45498.9|2
1649343110000|2022-04-07 14:51:50|45567.4|45527.4|45562.4|45522.4|45572.4|45532.4|45562.4|45522.4|3
1649343120000|2022-04-07 14:52:00|45558.9|45518.9|45568.9|45528.9|45568.9|45528.9|45547.4|45507.4|14
1649343130000|2022-04-07 14:52:10|45565.5|45525.5|45578.9|45538.9|45578.9|45538.9|45565.5|45525.5|7
1649343140000|2022-04-07 14:52:20|45575.9|45535.9|45575.5|45535.5|45575.9|45535.9|45572.4|45532.4|9
1649343150000|2022-04-07 14:52:30|45578.9|45538.9|45582.4|45542.4|45582.4|45542.4|45578.9|45538.9|1
1649343160000|2022-04-07 14:52:40|45578.9|45538.9|45578.9|45538.9|45578.9|45538.9|45573.9|45533.9|6
1649343170000|2022-04-07 14:52:50|45568.9|45528.9|45568.9|45528.9|45572.4|45532.4|45568.9|45528.9|9
1649343180000|2022-04-07 14:53:00|45570.5|45530.5|45545.9|45505.9|45573.9|45533.9|45545.9|45505.9|9
1649343190000|2022-04-07 14:53:10|45542.4|45502.4|45548.9|45508.9|45548.9|45508.9|45538.9|45498.9|7
1649343200000|2022-04-07 14:53:20|45553.9|45513.9|45557.4|45517.4|45558.9|45518.9|45553.9|45513.9|9
1649343210000|2022-04-07 14:53:30|45550.5|45510.5|45557.4|45517.4|45560.9|45520.9|45547.4|45507.4|9
1649343220000|2022-04-07 14:53:40|45555.9|45515.9|45567.4|45527.4|45567.4|45527.4|45552.4|45512.4|9
1649343230000|2022-04-07 14:53:50|45565.9|45525.9|45557.4|45517.4|45568.9|45528.9|45557.4|45517.4|6
1649343240000|2022-04-07 14:54:00|45558.9|45518.9|45548.9|45508.9|45558.9|45518.9|45548.9|45508.9|5
1649343250000|2022-04-07 14:54:10|45552.4|45512.4|45568.9|45528.9|45572.4|45532.4|45552.4|45512.4|5
1649343260000|2022-04-07 14:54:20|45567.4|45527.4|45572.4|45532.4|45572.4|45532.4|45567.4|45527.4|3
1649343270000|2022-04-07 14:54:30|45568.9|45528.9|45562.4|45522.4|45572.4|45532.4|45562.4|45522.4|6
1649343280000|2022-04-07 14:54:40|45565.9|45525.9|45558.9|45518.9|45565.9|45525.9|45558.9|45518.9|2
1649343290000|2022-04-07 14:54:50|45560.9|45520.9|45557.4|45517.4|45560.9|45520.9|45547.4|45507.4|1
1649343300000|2022-04-07 14:55:00|45547.4|45507.4|45547.4|45507.4|45552.4|45512.4|45547.4|45507.4|0
1649343310000|2022-04-07 14:55:10|||||||||1
1649343320000|2022-04-07 14:55:20|||||||||2
1649343330000|2022-04-07 14:55:30|||||||||1
1649343340000|2022-04-07 14:55:40|45542.4|45502.4|45547.4|45507.4|45547.4|45507.4|45542.4|45502.4|5
1649343350000|2022-04-07 14:55:50|45548.9|45508.9|45557.4|45517.4|45557.4|45517.4|45548.9|45508.9|10
1649343360000|2022-04-07 14:56:00|45548.9|45508.9|45552.4|45512.4|45552.4|45512.4|45548.9|45508.9|2
1649343370000|2022-04-07 14:56:10|45548.9|45508.9|45548.9|45508.9|45548.9|45508.9|45548.9|45508.9|0
1649343380000|2022-04-07 14:56:20|45547.4|45507.4|45547.4|45507.4|45547.4|45507.4|45547.4|45507.4|6
1649343390000|2022-04-07 14:56:30|45548.9|45508.9|45542.4|45502.4|45557.4|45517.4|45542.4|45502.4|7
1649343400000|2022-04-07 14:56:40|45539.3|45499.3|45527.4|45487.4|45539.3|45499.3|45527.4|45487.4|16
1649343410000|2022-04-07 14:56:50|45528.9|45488.9|45532.4|45492.4|45532.4|45492.4|45528.9|45488.9|19
1649343420000|2022-04-07 14:57:00|45548.9|45508.9|45542.4|45502.4|45548.9|45508.9|45542.4|45502.4|15
1649343440000|2022-04-07 14:57:20|45543.9|45503.9|45557.4|45517.4|45562.4|45522.4|45543.9|45503.9|80
1649343450000|2022-04-07 14:57:30|45558.9|45518.9|45548.9|45508.9|45562.4|45522.4|45548.9|45508.9|8
1649343460000|2022-04-07 14:57:40|45543.9|45503.9|45542.4|45502.4|45552.4|45512.4|45542.4|45502.4|54
1649343470000|2022-04-07 14:57:50|45539.3|45499.3|45525.8|45485.8|45539.3|45499.3|45525.8|45485.8|7
1649343480000|2022-04-07 14:58:00|45522.4|45482.4|45509.3|45469.3|45525.8|45485.8|45504.3|45464.3|11
1649343490000|2022-04-07 14:58:10|45505.8|45465.8|45525.8|45485.8|45535.4|45495.4|45505.8|45465.8|33
1649343500000|2022-04-07 14:58:20|45524.3|45484.3|45519.3|45479.3|45529.3|45489.3|45519.3|45479.3|3
1649343510000|2022-04-07 14:58:30|45515.8|45475.8|45505.8|45465.8|45515.8|45475.8|45505.8|45465.8|5
1649343520000|2022-04-07 14:58:40|45504.3|45464.3|45514.3|45474.3|45515.8|45475.8|45504.3|45464.3|5
1649343530000|2022-04-07 14:58:50|45517.8|45477.8|45510.8|45470.8|45519.3|45479.3|45509.3|45469.3|7
1649343540000|2022-04-07 14:59:00|45514.3|45474.3|45505.8|45465.8|45514.3|45474.3|45505.8|45465.8|1
1649343550000|2022-04-07 14:59:10|45540.4|45500.4|45532.4|45492.4|45543.9|45503.9|45532.4|45492.4|29
1649343560000|2022-04-07 14:59:20|45537.4|45497.4|45522.4|45482.4|45537.4|45497.4|45517.4|45477.4|6
1649343570000|2022-04-07 14:59:30|45518.9|45478.9|45522.4|45482.4|45522.4|45482.4|45518.9|45478.9|14
1649343580000|2022-04-07 14:59:40|45518.9|45478.9|45507.4|45467.4|45518.9|45478.9|45505.8|45465.8|7
1649343590000|2022-04-07 14:59:50|45512.4|45472.4|45527.4|45487.4|45528.9|45488.9|45512.4|45472.4|4
1649343600000|2022-04-07 15:00:00|45525.8|45485.8|45548.9|45508.9|45548.9|45508.9|45522.4|45482.4|20
1649343610000|2022-04-07 15:00:10|45557.3|45517.3|45562.3|45522.3|45565.8|45525.8|45552.3|45512.3|20
1649343620000|2022-04-07 15:00:20|45558.9|45518.9|45562.3|45522.3|45568.9|45528.9|45558.9|45518.9|9
1649343630000|2022-04-07 15:00:30|45565.4|45525.4|45568.9|45528.9|45572.3|45532.3|45562.3|45522.3|4
1649343640000|2022-04-07 15:00:40|45572.3|45532.3|45582.3|45542.3|45582.3|45542.3|45568.9|45528.9|8
1649343650000|2022-04-07 15:00:50|45583.9|45543.9|45588.9|45548.9|45588.9|45548.9|45582.3|45542.3|10
1649343660000|2022-04-07 15:01:00|45587.3|45547.3|45612.3|45572.3|45615.4|45575.4|45577.3|45537.3|26
1649343670000|2022-04-07 15:01:10|45613.9|45573.9|45608.9|45568.9|45617.3|45577.3|45608.9|45568.9|12
1649343680000|2022-04-07 15:01:20|45612.3|45572.3|45615.4|45575.4|45615.4|45575.4|45589.3|45549.3|50
1649343690000|2022-04-07 15:01:30|45611.9|45571.9|45631.9|45591.9|45631.9|45591.9|45611.9|45571.9|29
1649343700000|2022-04-07 15:01:40|45641.9|45601.9|45631.9|45591.9|45641.9|45601.9|45631.9|45591.9|7
1649343710000|2022-04-07 15:01:50|45640.4|45600.4|45635.4|45595.4|45645.4|45605.4|45635.4|45595.4|4
1649343720000|2022-04-07 15:02:00|45636.9|45596.9|45670.4|45630.4|45671.9|45631.9|45636.9|45596.9|11
1649343730000|2022-04-07 15:02:10|45665.4|45625.4|45658.9|45618.9|45670.4|45630.4|45651.9|45611.9|30
1649343740000|2022-04-07 15:02:20|45650.4|45610.4|45653.9|45613.9|45653.9|45613.9|45650.4|45610.4|3
1649343750000|2022-04-07 15:02:30|45648.9|45608.9|45653.9|45613.9|45660.4|45620.4|45648.9|45608.9|12
1649343760000|2022-04-07 15:02:40|45648.9|45608.9|45648.9|45608.9|45648.9|45608.9|45642.3|45602.3|3
1649343770000|2022-04-07 15:02:50|45645.8|45605.8|45637.3|45597.3|45645.8|45605.8|45637.3|45597.3|4
1649343780000|2022-04-07 15:03:00|||||||||1
1649343790000|2022-04-07 15:03:10|45633.9|45593.9|45648.9|45608.9|45648.9|45608.9|45633.9|45593.9|6
1649343800000|2022-04-07 15:03:20|45647.3|45607.3|45647.3|45607.3|45647.3|45607.3|45647.3|45607.3|3
1649343810000|2022-04-07 15:03:30|45648.9|45608.9|45647.3|45607.3|45652.3|45612.3|45638.9|45598.9|4
1649343820000|2022-04-07 15:03:40|45638.9|45598.9|45632.3|45592.3|45647.3|45607.3|45632.3|45592.3|4
1649343830000|2022-04-07 15:03:50|45628.9|45588.9|45657.3|45617.3|45662.3|45622.3|45628.9|45588.9|15
1649343840000|2022-04-07 15:04:00|45652.3|45612.3|45657.3|45617.3|45657.3|45617.3|45652.3|45612.3|58
1649343850000|2022-04-07 15:04:10|45652.3|45612.3|45642.3|45602.3|45652.3|45612.3|45642.3|45602.3|6
1649343860000|2022-04-07 15:04:20|45647.3|45607.3|45662.3|45622.3|45662.3|45622.3|45647.3|45607.3|3
1649343870000|2022-04-07 15:04:30|45672.3|45632.3|45682.3|45642.3|45682.3|45642.3|45672.3|45632.3|5
1649343880000|2022-04-07 15:04:40|45677.3|45637.3|45682.3|45642.3|45682.3|45642.3|45677.3|45637.3|6
1649343890000|2022-04-07 15:04:50|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|45678.8|45638.8|5
1649343900000|2022-04-07 15:05:00|45677.3|45637.3|45662.3|45622.3|45677.3|45637.3|45658.8|45618.8|3
1649343910000|2022-04-07 15:05:10|45658.8|45618.8|45662.3|45622.3|45662.3|45622.3|45647.3|45607.3|9
1649343920000|2022-04-07 15:05:20|45657.3|45617.3|45657.3|45617.3|45657.3|45617.3|45657.3|45617.3|1
1649343930000|2022-04-07 15:05:30|45647.3|45607.3|45647.3|45607.3|45652.3|45612.3|45647.3|45607.3|18
1649343940000|2022-04-07 15:05:40|45645.8|45605.8|45638.8|45598.8|45645.8|45605.8|45638.8|45598.8|1
1649343950000|2022-04-07 15:05:50|45637.3|45597.3|45627.3|45587.3|45642.3|45602.3|45627.3|45587.3|2
1649343960000|2022-04-07 15:06:00|45625.8|45585.8|45607.3|45567.3|45627.3|45587.3|45607.3|45567.3|10
1649343970000|2022-04-07 15:06:10|45602.3|45562.3|45602.3|45562.3|45602.3|45562.3|45602.3|45562.3|2
1649343980000|2022-04-07 15:06:20|45608.8|45568.8|45607.3|45567.3|45608.8|45568.8|45597.3|45557.3|10
1649343990000|2022-04-07 15:06:30|||||||||3
1649344000000|2022-04-07 15:06:40|45602.3|45562.3|45602.3|45562.3|45607.3|45567.3|45602.3|45562.3|0
1649344010000|2022-04-07 15:06:50|45597.3|45557.3|45592.3|45552.3|45597.3|45557.3|45592.3|45552.3|10
1649344020000|2022-04-07 15:07:00|45587.3|45547.3|45563.8|45523.8|45587.3|45547.3|45563.8|45523.8|13
1649344030000|2022-04-07 15:07:10|45565.8|45525.8|45578.8|45538.8|45582.3|45542.3|45557.3|45517.3|18
1649344040000|2022-04-07 15:07:20|45577.3|45537.3|45577.3|45537.3|45578.8|45538.8|45577.3|45537.3|2
1649344050000|2022-04-07 15:07:30|45578.8|45538.8|45578.8|45538.8|45578.8|45538.8|45578.8|45538.8|3
1649344060000|2022-04-07 15:07:40|45577.3|45537.3|45572.3|45532.3|45577.3|45537.3|45572.3|45532.3|4
1649344070000|2022-04-07 15:07:50|45562.3|45522.3|45562.3|45522.3|45562.3|45522.3|45562.3|45522.3|5
1649344080000|2022-04-07 15:08:00|45557.3|45517.3|45607.3|45567.3|45607.3|45567.3|45555.4|45515.4|20
1649344090000|2022-04-07 15:08:10|45612.3|45572.3|45598.8|45558.8|45612.3|45572.3|45598.8|45558.8|1
1649344100000|2022-04-07 15:08:20|45602.3|45562.3|45607.3|45567.3|45607.3|45567.3|45602.3|45562.3|4
1649344110000|2022-04-07 15:08:30|45602.3|45562.3|45597.3|45557.3|45602.3|45562.3|45597.3|45557.3|3
1649344120000|2022-04-07 15:08:40|45592.3|45552.3|45582.3|45542.3|45592.3|45552.3|45582.3|45542.3|3
1649344140000|2022-04-07 15:09:00|||||||||12
1649344150000|2022-04-07 15:09:10|45587.3|45547.3|45590.8|45550.8|45592.3|45552.3|45587.3|45547.3|6
1649344160000|2022-04-07 15:09:20|45587.3|45547.3|45587.3|45547.3|45587.3|45547.3|45587.3|45547.3|1
1649344170000|2022-04-07 15:09:30|45588.8|45548.8|45592.3|45552.3|45592.3|45552.3|45587.3|45547.3|1
1649344180000|2022-04-07 15:09:40|45587.3|45547.3|45587.3|45547.3|45587.3|45547.3|45587.3|45547.3|1
1649344190000|2022-04-07 15:09:50|45583.8|45543.8|45582.3|45542.3|45583.8|45543.8|45582.3|45542.3|2
1649344200000|2022-04-07 15:10:00|45589.2|45549.2|45610.8|45570.8|45612.3|45572.3|45587.3|45547.3|15
1649344210000|2022-04-07 15:10:10|45612.3|45572.3|45597.3|45557.3|45612.3|45572.3|45597.3|45557.3|3
1649344220000|2022-04-07 15:10:20|45592.3|45552.3|45592.3|45552.3|45592.3|45552.3|45592.3|45552.3|2
1649344230000|2022-04-07 15:10:30|45595.8|45555.8|45602.3|45562.3|45602.3|45562.3|45595.8|45555.8|1
1649344240000|2022-04-07 15:10:40|||||||||2
1649344250000|2022-04-07 15:10:50|45612.3|45572.3|45632.3|45592.3|45632.3|45592.3|45612.3|45572.3|15
1649344260000|2022-04-07 15:11:00|||||||||3
1649344270000|2022-04-07 15:11:10|||||||||1
1649344290000|2022-04-07 15:11:30|||||||||2
1649344300000|2022-04-07 15:11:40|||||||||2
1649344310000|2022-04-07 15:11:50|||||||||26
1649344320000|2022-04-07 15:12:00|45627.3|45587.3|45632.3|45592.3|45632.3|45592.3|45622.3|45582.3|5
1649344330000|2022-04-07 15:12:10|45627.3|45587.3|45628.8|45588.8|45632.3|45592.3|45627.3|45587.3|3
1649344340000|2022-04-07 15:12:20|45632.3|45592.3|45657.3|45617.3|45657.3|45617.3|45628.8|45588.8|7
1649344350000|2022-04-07 15:12:30|45652.3|45612.3|45652.3|45612.3|45657.3|45617.3|45647.3|45607.3|7
1649344370000|2022-04-07 15:12:50|45642.3|45602.3|45642.3|45602.3|45642.3|45602.3|45642.3|45602.3|3
1649344380000|2022-04-07 15:13:00|45640.7|45600.7|45662.3|45622.3|45662.3|45622.3|45637.3|45597.3|6
1649344390000|2022-04-07 15:13:10|45667.3|45627.3|45657.3|45617.3|45667.3|45627.3|45657.3|45617.3|2
1649344400000|2022-04-07 15:13:20|45647.3|45607.3|45652.3|45612.3|45657.3|45617.3|45647.3|45607.3|32
1649344410000|2022-04-07 15:13:30|45648.8|45608.8|45652.3|45612.3|45660.7|45620.7|45648.8|45608.8|1
1649344420000|2022-04-07 15:13:40|45655.7|45615.7|45667.3|45627.3|45668.8|45628.8|45652.3|45612.3|13
1649344440000|2022-04-07 15:14:00|45665.7|45625.7|45667.3|45627.3|45667.3|45627.3|45662.3|45622.3|3
1649344450000|2022-04-07 15:14:10|45672.3|45632.3|45672.3|45632.3|45672.3|45632.3|45672.3|45632.3|0
1649344460000|2022-04-07 15:14:20|45678.8|45638.8|45687.3|45647.3|45690.7|45650.7|45678.8|45638.8|4
1649344470000|2022-04-07 15:14:30|45692.3|45652.3|45678.8|45638.8|45692.3|45652.3|45678.8|45638.8|7
1649344480000|2022-04-07 15:14:40|45677.3|45637.3|45667.3|45627.3|45677.3|45637.3|45667.3|45627.3|8
1649344500000|2022-04-07 15:15:00|45667.2|45627.2|45667.2|45627.2|45667.2|45627.2|45657.2|45617.2|2
1649344510000|2022-04-07 15:15:10|45658.8|45618.8|45647.2|45607.2|45658.8|45618.8|45643.8|45603.8|2
1649344520000|2022-04-07 15:15:20|45642.2|45602.2|45638.8|45598.8|45642.2|45602.2|45622.2|45582.2|12
1649344530000|2022-04-07 15:15:30|45642.2|45602.2|45647.2|45607.2|45647.2|45607.2|45622.2|45582.2|4
1649344540000|2022-04-07 15:15:40|45643.8|45603.8|45667.2|45627.2|45667.2|45627.2|45642.2|45602.2|13
1649344550000|2022-04-07 15:15:50|45668.8|45628.8|45677.2|45637.2|45677.2|45637.2|45668.8|45628.8|3
1649344560000|2022-04-07 15:16:00|45672.2|45632.2|45667.2|45627.2|45672.2|45632.2|45667.2|45627.2|0
1649344570000|2022-04-07 15:16:10|45652.2|45612.2|45657.2|45617.2|45658.8|45618.8|45652.2|45612.2|43
1649344580000|2022-04-07 15:16:20|45665.7|45625.7|45664.2|45624.2|45665.7|45625.7|45657.2|45617.2|30
1649344590000|2022-04-07 15:16:30|45665.7|45625.7|45664.2|45624.2|45669.2|45629.2|45664.2|45624.2|3
1649344600000|2022-04-07 15:16:40|45665.7|45625.7|45664.2|45624.2|45665.7|45625.7|45657.2|45617.2|0
1649344610000|2022-04-07 15:16:50|45665.7|45625.7|45665.7|45625.7|45665.7|45625.7|45665.7|45625.7|15
1649344620000|2022-04-07 15:17:00|45664.2|45624.2|45665.7|45625.7|45665.7|45625.7|45664.2|45624.2|2
1649344630000|2022-04-07 15:17:10|45674.2|45634.2|45684.2|45644.2|45684.2|45644.2|45667.2|45627.2|8
1649344640000|2022-04-07 15:17:20|45685.7|45645.7|45685.7|45645.7|45685.7|45645.7|45685.7|45645.7|0
1649344650000|2022-04-07 15:17:30|45694.2|45654.2|45694.2|45654.2|45695.7|45655.7|45694.2|45654.2|5
1649344660000|2022-04-07 15:17:40|45705.7|45665.7|45720.7|45680.7|45720.7|45680.7|45705.7|45665.7|4
1649344670000|2022-04-07 15:17:50|45714.2|45674.2|45707.2|45667.2|45715.7|45675.7|45707.2|45667.2|1
1649344680000|2022-04-07 15:18:00|45705.7|45665.7|45717.2|45677.2|45725.7|45685.7|45705.7|45665.7|5
1649344690000|2022-04-07 15:18:10|45708.8|45668.8|45717.2|45677.2|45717.2|45677.2|45708.8|45668.8|15
1649344700000|2022-04-07 15:18:20|45692.2|45652.2|45702.2|45662.2|45702.2|45662.2|45692.2|45652.2|25
1649344710000|2022-04-07 15:18:30|45707.2|45667.2|45722.2|45682.2|45722.2|45682.2|45707.2|45667.2|10
1649344720000|2022-04-07 15:18:40|45717.2|45677.2|45724.2|45684.2|45724.2|45684.2|45717.2|45677.2|5
1649344730000|2022-04-07 15:18:50|45725.7|45685.7|45743.8|45703.8|45745.3|45705.3|45720.7|45680.7|9
1649344740000|2022-04-07 15:19:00|45742.2|45702.2|45742.2|45702.2|45743.8|45703.8|45738.7|45698.7|8
1649344750000|2022-04-07 15:19:10|45745.3|45705.3|45745.3|45705.3|45746.8|45706.8|45745.3|45705.3|9
1649344760000|2022-04-07 15:19:20|45746.8|45706.8|45746.8|45706.8|45748.3|45708.3|45743.7|45703.7|17
1649344770000|2022-04-07 15:19:30|45745.3|45705.3|45746.8|45706.8|45746.8|45706.8|45743.7|45703.7|8
1649344780000|2022-04-07 15:19:40|45745.3|45705.3|45745.3|45705.3|45746.8|45706.8|45745.3|45705.3|4
1649344790000|2022-04-07 15:19:50|45743.7|45703.7|45743.7|45703.7|45745.3|45705.3|45743.7|45703.7|24
1649344800000|2022-04-07 15:20:00|45742.2|45702.2|45717.2|45677.2|45742.2|45702.2|45717.2|45677.2|8
1649344810000|2022-04-07 15:20:10|45718.7|45678.7|45745.3|45705.3|45745.3|45705.3|45718.7|45678.7|21
1649344820000|2022-04-07 15:20:20|45755.3|45715.3|45758.7|45718.7|45758.7|45718.7|45755.3|45715.3|1
1649344830000|2022-04-07 15:20:30|45757.2|45717.2|45752.2|45712.2|45758.7|45718.7|45748.7|45708.7|2
1649344840000|2022-04-07 15:20:40|45748.7|45708.7|45748.7|45708.7|45748.7|45708.7|45733.7|45693.7|6
1649344850000|2022-04-07 15:20:50|||||||||16
1649344860000|2022-04-07 15:21:00|45738.7|45698.7|45747.2|45707.2|45748.7|45708.7|45738.7|45698.7|3
1649344870000|2022-04-07 15:21:10|45748.7|45708.7|45748.7|45708.7|45748.7|45708.7|45748.7|45708.7|4
1649344880000|2022-04-07 15:21:20|45737.2|45697.2|45738.7|45698.7|45738.7|45698.7|45733.7|45693.7|8
1649344890000|2022-04-07 15:21:30|45732.2|45692.2|45720.3|45680.3|45732.2|45692.2|45720.3|45680.3|36
1649344900000|2022-04-07 15:21:40|45718.7|45678.7|45718.7|45678.7|45718.7|45678.7|45718.7|45678.7|1
1649344910000|2022-04-07 15:21:50|45713.7|45673.7|45713.7|45673.7|45717.2|45677.2|45710.3|45670.3|7
1649344920000|2022-04-07 15:22:00|45708.7|45668.7|45707.2|45667.2|45708.7|45668.7|45703.7|45663.7|4
1649344930000|2022-04-07 15:22:10|45708.7|45668.7|45703.7|45663.7|45712.2|45672.2|45702.2|45662.2|5
1649344940000|2022-04-07 15:22:20|45708.7|45668.7|45702.2|45662.2|45708.7|45668.7|45702.2|45662.2|8
1649344950000|2022-04-07 15:22:30|45698.7|45658.7|45712.2|45672.2|45712.2|45672.2|45698.7|45658.7|6
1649344960000|2022-04-07 15:22:40|45708.7|45668.7|45750.3|45710.3|45750.3|45710.3|45708.7|45668.7|33
1649344970000|2022-04-07 15:22:50|45753.7|45713.7|45768.7|45728.7|45775.3|45735.3|45750.3|45710.3|6
1649344980000|2022-04-07 15:23:00|45765.3|45725.3|45765.2|45725.2|45765.3|45725.3|45758.7|45718.7|4
1649344990000|2022-04-07 15:23:10|45761.8|45721.8|45753.3|45713.3|45761.8|45721.8|45751.8|45711.8|27
1649345000000|2022-04-07 15:23:20|45751.8|45711.8|45751.8|45711.8|45753.3|45713.3|45743.3|45703.3|7
1649345010000|2022-04-07 15:23:30|45743.3|45703.3|45733.3|45693.3|45750.2|45710.2|45733.3|45693.3|5
1649345020000|2022-04-07 15:23:40|45734.8|45694.8|45741.8|45701.8|45741.8|45701.8|45733.3|45693.3|5
1649345030000|2022-04-07 15:23:50|45740.2|45700.2|45726.8|45686.8|45740.2|45700.2|45726.8|45686.8|0
1649345040000|2022-04-07 15:24:00|45728.3|45688.3|45726.8|45686.8|45728.3|45688.3|45726.8|45686.8|1
1649345050000|2022-04-07 15:24:10|45728.3|45688.3|45721.8|45681.8|45728.3|45688.3|45721.8|45681.8|1
1649345060000|2022-04-07 15:24:20|45726.8|45686.8|45730.2|45690.2|45731.8|45691.8|45723.3|45683.3|3
1649345070000|2022-04-07 15:24:30|45733.3|45693.3|45731.8|45691.8|45733.3|45693.3|45726.8|45686.8|5
1649345080000|2022-04-07 15:24:40|45733.3|45693.3|45741.8|45701.8|45741.8|45701.8|45733.3|45693.3|0
1649345090000|2022-04-07 15:24:50|45730.2|45690.2|45721.8|45681.8|45731.8|45691.8|45721.8|45681.8|5
1649345100000|2022-04-07 15:25:00|45720.2|45680.2|45720.2|45680.2|45721.8|45681.8|45716.8|45676.8|5
1649345110000|2022-04-07 15:25:10|45721.8|45681.8|45710.2|45670.2|45721.8|45681.8|45706.8|45666.8|4
1649345120000|2022-04-07 15:25:20|45706.8|45666.8|45710.2|45670.2|45711.8|45671.8|45706.8|45666.8|1
1649345130000|2022-04-07 15:25:30|45708.7|45668.7|45706.8|45666.8|45708.7|45668.7|45701.8|45661.8|2
1649345140000|2022-04-07 15:25:40|45708.3|45668.3|45710.2|45670.2|45710.2|45670.2|45708.3|45668.3|1
1649345150000|2022-04-07 15:25:50|45711.8|45671.8|45711.8|45671.8|45711.8|45671.8|45710.2|45670.2|13
1649345160000|2022-04-07 15:26:00|45710.2|45670.2|45721.8|45681.8|45721.8|45681.8|45708.3|45668.3|37
1649345170000|2022-04-07 15:26:10|45718.3|45678.3|45730.2|45690.2|45730.2|45690.2|45718.3|45678.3|40
1649345180000|2022-04-07 15:26:20|45736.8|45696.8|45728.7|45688.7|45740.2|45700.2|45725.2|45685.2|32
1649345190000|2022-04-07 15:26:30|45733.7|45693.7|45740.2|45700.2|45740.2|45700.2|45733.7|45693.7|8
1649345200000|2022-04-07 15:26:40|45741.8|45701.8|45760.2|45720.2|45761.8|45721.8|45740.2|45700.2|8
1649345210000|2022-04-07 15:26:50|45761.8|45721.8|45740.2|45700.2|45761.8|45721.8|45735.2|45695.2|4
1649345220000|2022-04-07 15:27:00|45735.2|45695.2|45731.7|45691.7|45735.2|45695.2|45731.7|45691.7|1
1649345230000|2022-04-07 15:27:10|45736.7|45696.7|45761.7|45721.7|45771.7|45731.7|45736.7|45696.7|6
1649345240000|2022-04-07 15:27:20|45764.8|45724.8|45783.3|45743.3|45783.3|45743.3|45764.8|45724.8|13
1649345250000|2022-04-07 15:27:30|45786.7|45746.7|45775.2|45735.2|45786.7|45746.7|45775.2|45735.2|0
1649345260000|2022-04-07 15:27:40|45771.7|45731.7|45781.7|45741.7|45786.7|45746.7|45771.7|45731.7|12
1649345270000|2022-04-07 15:27:50|45780.2|45740.2|45770.2|45730.2|45780.2|45740.2|45770.2|45730.2|7
1649345280000|2022-04-07 15:28:00|45765.2|45725.2|45771.7|45731.7|45771.7|45731.7|45760.2|45720.2|3
1649345290000|2022-04-07 15:28:10|45768.3|45728.3|45761.7|45721.7|45768.3|45728.3|45761.7|45721.7|3
1649345300000|2022-04-07 15:28:20|45760.2|45720.2|45755.2|45715.2|45760.2|45720.2|45755.2|45715.2|14
1649345310000|2022-04-07 15:28:30|45751.7|45711.7|45745.2|45705.2|45755.2|45715.2|45745.2|45705.2|7
1649345320000|2022-04-07 15:28:40|45750.2|45710.2|45747.2|45707.2|45751.7|45711.7|45743.7|45703.7|7
1649345330000|2022-04-07 15:28:50|45743.7|45703.7|45765.2|45725.2|45765.2|45725.2|45743.7|45703.7|63
1649345340000|2022-04-07 15:29:00|45766.7|45726.7|45770.2|45730.2|45770.2|45730.2|45766.7|45726.7|3
1649345350000|2022-04-07 15:29:10|45780.2|45740.2|45780.2|45740.2|45780.2|45740.2|45780.2|45740.2|0
1649345370000|2022-04-07 15:29:30|45781.7|45741.7|45790.2|45750.2|45790.2|45750.2|45781.7|45741.7|3
1649345380000|2022-04-07 15:29:40|45786.7|45746.7|45781.7|45741.7|45786.7|45746.7|45781.7|45741.7|0
1649345390000|2022-04-07 15:29:50|45786.7|45746.7|45800.2|45760.2|45800.2|45760.2|45783.3|45743.3|2
1649345400000|2022-04-07 15:30:00|45815.2|45775.2|45795.2|45755.2|45835.2|45795.2|45795.2|45755.2|10
1649345410000|2022-04-07 15:30:10|45805.2|45765.2|45805.2|45765.2|45805.2|45765.2|45805.2|45765.2|7
1649345420000|2022-04-07 15:30:20|45800.2|45760.2|45805.2|45765.2|45805.2|45765.2|45800.2|45760.2|1
1649345430000|2022-04-07 15:30:30|45810.2|45770.2|45815.2|45775.2|45815.2|45775.2|45791.7|45751.7|14
1649345440000|2022-04-07 15:30:40|45818.7|45778.7|45826.7|45786.7|45831.7|45791.7|45815.2|45775.2|21
1649345450000|2022-04-07 15:30:50|45828.7|45788.7|45816.7|45776.7|45828.7|45788.7|45805.2|45765.2|18
1649345460000|2022-04-07 15:31:00|45811.7|45771.7|45798.7|45758.7|45811.7|45771.7|45795.2|45755.2|4
1649345470000|2022-04-07 15:31:10|45805.6|45765.6|45798.7|45758.7|45805.6|45765.6|45798.7|45758.7|4
1649345480000|2022-04-07 15:31:20|45801.7|45761.7|45800.2|45760.2|45801.7|45761.7|45800.2|45760.2|3
1649345490000|2022-04-07 15:31:30|45807.1|45767.1|45807.1|45767.1|45807.1|45767.1|45798.7|45758.7|1
1649345500000|2022-04-07 15:31:40|45803.7|45763.7|45803.7|45763.7|45807.1|45767.1|45803.7|45763.7|2
1649345510000|2022-04-07 15:31:50|45807.1|45767.1|45797.1|45757.1|45808.7|45768.7|45797.1|45757.1|46
1649345520000|2022-04-07 15:32:00|45793.7|45753.7|45788.7|45748.7|45797.1|45757.1|45788.7|45748.7|2
1649345530000|2022-04-07 15:32:10|45782.1|45742.1|45792.1|45752.1|45792.1|45752.1|45777.1|45737.1|6
1649345540000|2022-04-07 15:32:20|45788.7|45748.7|45792.1|45752.1|45792.1|45752.1|45788.7|45748.7|1
1649345550000|2022-04-07 15:32:30|||||||||1
1649345560000|2022-04-07 15:32:40|45787.1|45747.1|45787.1|45747.1|45787.1|45747.1|45787.1|45747.1|5
1649345570000|2022-04-07 15:32:50|45788.7|45748.7|45827.1|45787.1|45837.1|45797.1|45788.7|45748.7|4
1649345580000|2022-04-07 15:33:00|45822.1|45782.1|45832.1|45792.1|45832.1|45792.1|45822.1|45782.1|28
1649345590000|2022-04-07 15:33:10|45828.7|45788.7|45827.1|45787.1|45828.7|45788.7|45827.1|45787.1|6
1649345600000|2022-04-07 15:33:20|45832.1|45792.1|45832.1|45792.1|45832.1|45792.1|45827.1|45787.1|4
1649345610000|2022-04-07 15:33:30|45835.2|45795.2|45837.1|45797.1|45842.1|45802.1|45833.7|45793.7|5
1649345620000|2022-04-07 15:33:40|45848.7|45808.7|45848.7|45808.7|45848.7|45808.7|45848.7|45808.7|5
1649345630000|2022-04-07 15:33:50|45848.6|45808.6|45852.1|45812.1|45852.1|45812.1|45848.6|45808.6|25
1649345640000|2022-04-07 15:34:00|45848.6|45808.6|45848.6|45808.6|45848.6|45808.6|45848.6|45808.6|20
1649345650000|2022-04-07 15:34:10|45853.6|45813.6|45858.6|45818.6|45858.6|45818.6|45853.6|45813.6|5
1649345660000|2022-04-07 15:34:20|45868.6|45828.6|45867.1|45827.1|45868.6|45828.6|45867.1|45827.1|3
1649345670000|2022-04-07 15:34:30|45863.6|45823.6|45867.1|45827.1|45867.1|45827.1|45855.2|45815.2|2
1649345680000|2022-04-07 15:34:40|45868.6|45828.6|45867.1|45827.1|45868.6|45828.6|45867.1|45827.1|1
1649345690000|2022-04-07 15:34:50|45858.6|45818.6|45857.1|45817.1|45858.6|45818.6|45857.1|45817.1|15
1649345700000|2022-04-07 15:35:00|45855.6|45815.6|45855.6|45815.6|45857.1|45817.1|45848.6|45808.6|4
1649345710000|2022-04-07 15:35:10|45848.6|45808.6|45848.6|45808.6|45848.6|45808.6|45848.6|45808.6|2
1649345720000|2022-04-07 15:35:20|45828.6|45788.6|45827.1|45787.1|45828.6|45788.6|45827.1|45787.1|25
1649345730000|2022-04-07 15:35:30|45825.6|45785.6|45820.6|45780.6|45825.6|45785.6|45819.1|45779.1|4
1649345740000|2022-04-07 15:35:40|45822.1|45782.1|45820.6|45780.6|45822.1|45782.1|45820.6|45780.6|18
1649345750000|2022-04-07 15:35:50|45815.6|45775.6|45814.1|45774.1|45815.6|45775.6|45814.1|45774.1|25
1649345760000|2022-04-07 15:36:00|45810.6|45770.6|45810.6|45770.6|45810.6|45770.6|45810.6|45770.6|1
1649345770000|2022-04-07 15:36:10|45809.1|45769.1|45800.6|45760.6|45809.1|45769.1|45800.6|45760.6|2
1649345780000|2022-04-07 15:36:20|45804.1|45764.1|45805.6|45765.6|45805.6|45765.6|45799.1|45759.1|4
1649345790000|2022-04-07 15:36:30|45804.1|45764.1|45780.6|45740.6|45805.6|45765.6|45779.1|45739.1|21
1649345800000|2022-04-07 15:36:40|45785.6|45745.6|45804|45764|45804|45764|45780.6|45740.6|16
1649345810000|2022-04-07 15:36:50|45809|45769|45804|45764|45809|45769|45794|45754|154
1649345820000|2022-04-07 15:37:00|45802.5|45762.5|45832.5|45792.5|45832.5|45792.5|45802.5|45762.5|9
1649345840000|2022-04-07 15:37:20|45834|45794|45844|45804|45844|45804|45832.5|45792.5|7
1649345850000|2022-04-07 15:37:30|45842.5|45802.5|45837.5|45797.5|45842.5|45802.5|45837.5|45797.5|0
1649345860000|2022-04-07 15:37:40|45834|45794|45832.5|45792.5|45834|45794|45832.5|45792.5|1
1649345870000|2022-04-07 15:37:50|45836|45796|45822.5|45782.5|45836|45796|45822.5|45782.5|2
1649345880000|2022-04-07 15:38:00|45811|45771|45796|45756|45817.5|45777.5|45796|45756|88
1649345890000|2022-04-07 15:38:10|45801|45761|45801|45761|45801|45761|45801|45761|4
1649345900000|2022-04-07 15:38:20|45797.5|45757.5|45796|45756|45801|45761|45796|45756|1
1649345910000|2022-04-07 15:38:30|45792.5|45752.5|45796|45756|45796|45756|45792.5|45752.5|6
1649345920000|2022-04-07 15:38:40|45801|45761|45801|45761|45801|45761|45801|45761|1
1649345930000|2022-04-07 15:38:50|||||||||1
1649345940000|2022-04-07 15:39:00|45806|45766|45797.5|45757.5|45806|45766|45797.5|45757.5|0
1649345950000|2022-04-07 15:39:10|45801|45761|45801|45761|45806|45766|45801|45761|7
1649345960000|2022-04-07 15:39:20|45806|45766|45796|45756|45806|45766|45796|45756|0
1649345970000|2022-04-07 15:39:30|45789.5|45749.5|45796|45756|45796|45756|45781|45741|8
1649345980000|2022-04-07 15:39:40|45792.5|45752.5|45786|45746|45796|45756|45781|45741|6
1649345990000|2022-04-07 15:39:50|45791|45751|45786|45746|45791|45751|45786|45746|13
1649346000000|2022-04-07 15:40:00|45792.5|45752.5|45787.5|45747.5|45806|45766|45787.5|45747.5|5
1649346010000|2022-04-07 15:40:10|45782.5|45742.5|45774.4|45734.4|45782.5|45742.5|45774.4|45734.4|24
1649346020000|2022-04-07 15:40:20|45771|45731|45776|45736|45776|45736|45771|45731|3
1649346030000|2022-04-07 15:40:30|45772.5|45732.5|45756|45716|45772.5|45732.5|45751|45711|5
1649346040000|2022-04-07 15:40:40|45766|45726|45746|45706|45766|45726|45746|45706|8
1649346050000|2022-04-07 15:40:50|||||||||5
1649346060000|2022-04-07 15:41:00|45742.9|45702.9|45751|45711|45754.4|45714.4|45742.9|45702.9|17
1649346080000|2022-04-07 15:41:20|||||||||2
1649346090000|2022-04-07 15:41:30|45754.4|45714.4|45749.4|45709.4|45757.9|45717.9|45749.4|45709.4|1
1649346100000|2022-04-07 15:41:40|45751|45711|45761|45721|45761|45721|45751|45711|8
1649346110000|2022-04-07 15:41:50|45764.4|45724.4|45769.4|45729.4|45769.4|45729.4|45761|45721|1
1649346120000|2022-04-07 15:42:00|45767.9|45727.9|45771|45731|45771|45731|45764.4|45724.4|9
1649346130000|2022-04-07 15:42:10|45769.4|45729.4|45757.9|45717.9|45769.4|45729.4|45757.9|45717.9|3
1649346140000|2022-04-07 15:42:20|45762.9|45722.9|45762.9|45722.9|45762.9|45722.9|45762.9|45722.9|5
1649346150000|2022-04-07 15:42:30|45767.9|45727.9|45767.9|45727.9|45772.9|45732.9|45759.4|45719.4|5
1649346170000|2022-04-07 15:42:50|45764.4|45724.4|45757.9|45717.9|45767.9|45727.9|45757.9|45717.9|3
1649346180000|2022-04-07 15:43:00|45759.4|45719.4|45759.4|45719.4|45759.4|45719.4|45759.4|45719.4|0
1649346190000|2022-04-07 15:43:10|||||||||1
1649346200000|2022-04-07 15:43:20|45752.9|45712.9|45754.4|45714.4|45757.9|45717.9|45749.4|45709.4|10
1649346210000|2022-04-07 15:43:30|45752.9|45712.9|45751|45711|45757.9|45717.9|45749.4|45709.4|7
1649346220000|2022-04-07 15:43:40|||||||||1
1649346230000|2022-04-07 15:43:50|45756|45716|45759.4|45719.4|45759.4|45719.4|45756|45716|3
1649346240000|2022-04-07 15:44:00|45755.9|45715.9|45737.9|45697.9|45755.9|45715.9|45737.9|45697.9|12
1649346250000|2022-04-07 15:44:10|||||||||2
1649346260000|2022-04-07 15:44:20|45739.4|45699.4|45737.9|45697.9|45739.4|45699.4|45737.9|45697.9|1
1649346270000|2022-04-07 15:44:30|45732.9|45692.9|45732.9|45692.9|45732.9|45692.9|45732.9|45692.9|2
1649346280000|2022-04-07 15:44:40|45734.4|45694.4|45734.4|45694.4|45734.4|45694.4|45734.4|45694.4|2
1649346290000|2022-04-07 15:44:50|45737.9|45697.9|45737.9|45697.9|45737.9|45697.9|45737.9|45697.9|8
1649346300000|2022-04-07 15:45:00|45739.4|45699.4|45732.9|45692.9|45746.4|45706.4|45732.9|45692.9|8
1649346310000|2022-04-07 15:45:10|45729.4|45689.4|45737.9|45697.9|45737.9|45697.9|45729.4|45689.4|6
1649346320000|2022-04-07 15:45:20|45742.9|45702.9|45744.4|45704.4|45752.9|45712.9|45742.9|45702.9|3
1649346330000|2022-04-07 15:45:30|45747.9|45707.9|45747.9|45707.9|45747.9|45707.9|45747.9|45707.9|6
1649346340000|2022-04-07 15:45:40|45750.9|45710.9|45762.9|45722.9|45762.9|45722.9|45750.9|45710.9|5
1649346350000|2022-04-07 15:45:50|45764.4|45724.4|45764.4|45724.4|45765.9|45725.9|45764.4|45724.4|5
1649346360000|2022-04-07 15:46:00|45762.9|45722.9|45739.4|45699.4|45762.9|45722.9|45739.4|45699.4|9
1649346370000|2022-04-07 15:46:10|45734.4|45694.4|45729.4|45689.4|45734.4|45694.4|45729.4|45689.4|2
1649346380000|2022-04-07 15:46:20|45724.4|45684.4|45749.4|45709.4|45754.4|45714.4|45724.4|45684.4|63
1649346390000|2022-04-07 15:46:30|||||||||1
1649346400000|2022-04-07 15:46:40|45744.4|45704.4|45750.9|45710.9|45754.4|45714.4|45744.4|45704.4|21
1649346410000|2022-04-07 15:46:50|45757.9|45717.9|45757.9|45717.9|45757.9|45717.9|45754.4|45714.4|0
1649346420000|2022-04-07 15:47:00|45755.9|45715.9|45757.9|45717.9|45757.9|45717.9|45752.9|45712.9|5
1649346430000|2022-04-07 15:47:10|45754.4|45714.4|45739.4|45699.4|45757.9|45717.9|45739.4|45699.4|5
1649346440000|2022-04-07 15:47:20|45737.9|45697.9|45754.4|45714.4|45754.4|45714.4|45737.9|45697.9|6
1649346450000|2022-04-07 15:47:30|45757.9|45717.9|45769.4|45729.4|45769.4|45729.4|45757.9|45717.9|15
1649346460000|2022-04-07 15:47:40|45767.9|45727.9|45754.4|45714.4|45767.9|45727.9|45754.4|45714.4|32
1649346470000|2022-04-07 15:47:50|45750.9|45710.9|45747.9|45707.9|45750.9|45710.9|45747.9|45707.9|1
1649346480000|2022-04-07 15:48:00|45742.9|45702.9|45737.9|45697.9|45742.9|45702.9|45737.9|45697.9|0
1649346490000|2022-04-07 15:48:10|45736.3|45696.3|45729.4|45689.4|45737.9|45697.9|45729.4|45689.4|12
1649346500000|2022-04-07 15:48:20|45737.9|45697.9|45734.4|45694.4|45742.9|45702.9|45734.4|45694.4|1
1649346510000|2022-04-07 15:48:30|45737.9|45697.9|45739.4|45699.4|45739.4|45699.4|45734.4|45694.4|2
1649346520000|2022-04-07 15:48:40|45742.4|45702.4|45747.9|45707.9|45747.9|45707.9|45739.4|45699.4|8
1649346530000|2022-04-07 15:48:50|45751.3|45711.3|45752.9|45712.9|45752.9|45712.9|45749.4|45709.4|1
1649346540000|2022-04-07 15:49:00|45757.9|45717.9|45767.9|45727.9|45769.4|45729.4|45757.9|45717.9|5
1649346550000|2022-04-07 15:49:10|45769.4|45729.4|45769.4|45729.4|45769.4|45729.4|45769.4|45729.4|4
1649346560000|2022-04-07 15:49:20|45772.9|45732.9|45769.4|45729.4|45772.9|45732.9|45766.3|45726.3|2
1649346570000|2022-04-07 15:49:30|45767.9|45727.9|45767.9|45727.9|45772.9|45732.9|45767.9|45727.9|1
1649346580000|2022-04-07 15:49:40|45747.9|45707.9|45747.9|45707.9|45747.9|45707.9|45744.4|45704.4|1
1649346590000|2022-04-07 15:49:50|45732.9|45692.9|45737.9|45697.9|45737.9|45697.9|45732.9|45692.9|64
1649346600000|2022-04-07 15:50:00|45734.4|45694.4|45737.9|45697.9|45737.9|45697.9|45734.4|45694.4|2
1649346610000|2022-04-07 15:50:10|45739.4|45699.4|45737.9|45697.9|45739.4|45699.4|45737.9|45697.9|1
1649346620000|2022-04-07 15:50:20|45742.9|45702.9|45737.9|45697.9|45742.9|45702.9|45737.9|45697.9|2
1649346630000|2022-04-07 15:50:30|45736.3|45696.3|45737.9|45697.9|45737.9|45697.9|45732.9|45692.9|1
1649346640000|2022-04-07 15:50:40|45739.4|45699.4|45737.9|45697.9|45747.9|45707.9|45734.4|45694.4|14
1649346650000|2022-04-07 15:50:50|45732.9|45692.9|45727.9|45687.9|45732.9|45692.9|45727.9|45687.9|7
1649346660000|2022-04-07 15:51:00|45732.9|45692.9|45734.4|45694.4|45737.9|45697.9|45727.9|45687.9|3
1649346670000|2022-04-07 15:51:10|45737.9|45697.9|45749.4|45709.4|45749.4|45709.4|45732.9|45692.9|7
1649346680000|2022-04-07 15:51:20|45752.9|45712.9|45752.8|45712.8|45752.9|45712.9|45752.8|45712.8|7
1649346690000|2022-04-07 15:51:30|45757.8|45717.8|45757.8|45717.8|45757.8|45717.8|45757.8|45717.8|2
1649346700000|2022-04-07 15:51:40|45759.4|45719.4|45770.9|45730.9|45774.4|45734.4|45759.4|45719.4|18
1649346710000|2022-04-07 15:51:50|45774.4|45734.4|45769.4|45729.4|45774.4|45734.4|45769.4|45729.4|1
1649346720000|2022-04-07 15:52:00|45762.4|45722.4|45759.4|45719.4|45762.4|45722.4|45752.8|45712.8|15
1649346730000|2022-04-07 15:52:10|45757.8|45717.8|45754.4|45714.4|45757.8|45717.8|45754.4|45714.4|3
1649346740000|2022-04-07 15:52:20|45757.8|45717.8|45747.8|45707.8|45757.8|45717.8|45747.8|45707.8|4
1649346750000|2022-04-07 15:52:30|45749.4|45709.4|45744.4|45704.4|45749.4|45709.4|45742.8|45702.8|4
1649346760000|2022-04-07 15:52:40|45747.8|45707.8|45747.8|45707.8|45747.8|45707.8|45747.8|45707.8|0
1649346770000|2022-04-07 15:52:50|45749.4|45709.4|45752.8|45712.8|45752.8|45712.8|45742.8|45702.8|60
1649346780000|2022-04-07 15:53:00|45747.8|45707.8|45749.4|45709.4|45749.4|45709.4|45747.8|45707.8|26
1649346790000|2022-04-07 15:53:10|45747.8|45707.8|45749.4|45709.4|45752.8|45712.8|45747.8|45707.8|1
1649346800000|2022-04-07 15:53:20|45747.8|45707.8|45759.4|45719.4|45764.4|45724.4|45747.8|45707.8|31
1649346810000|2022-04-07 15:53:30|45764.4|45724.4|45769.4|45729.4|45769.4|45729.4|45764.4|45724.4|6
1649346820000|2022-04-07 15:53:40|45770.9|45730.9|45769.4|45729.4|45774.4|45734.4|45769.4|45729.4|2
1649346830000|2022-04-07 15:53:50|45770.9|45730.9|45775.9|45735.9|45775.9|45735.9|45769.4|45729.4|6
1649346840000|2022-04-07 15:54:00|||||||||5
1649346850000|2022-04-07 15:54:10|45774.4|45734.4|45775.9|45735.9|45775.9|45735.9|45770.9|45730.9|5
1649346860000|2022-04-07 15:54:20|45770.9|45730.9|45775.9|45735.9|45775.9|45735.9|45770.9|45730.9|2
1649346870000|2022-04-07 15:54:30|45777.4|45737.4|45784.4|45744.4|45784.4|45744.4|45777.4|45737.4|1
1649346880000|2022-04-07 15:54:40|45785.9|45745.9|45804.4|45764.4|45809.4|45769.4|45785.9|45745.9|10
1649346890000|2022-04-07 15:54:50|45807.8|45767.8|45807.8|45767.8|45809.4|45769.4|45807.8|45767.8|2
1649346900000|2022-04-07 15:55:00|45809.4|45769.4|45844.4|45804.4|45855.9|45815.9|45807.8|45767.8|20
1649346910000|2022-04-07 15:55:10|45839.4|45799.4|45827.8|45787.8|45839.4|45799.4|45827.8|45787.8|11
1649346920000|2022-04-07 15:55:20|45822.8|45782.8|45824.3|45784.3|45829.3|45789.3|45819.4|45779.4|4
1649346930000|2022-04-07 15:55:30|45820.9|45780.9|45819.3|45779.3|45824.3|45784.3|45819.3|45779.3|1
1649346940000|2022-04-07 15:55:40|45822.8|45782.8|45822.8|45782.8|45822.8|45782.8|45819.3|45779.3|1
1649346950000|2022-04-07 15:55:50|45829.3|45789.3|45820.9|45780.9|45830.9|45790.9|45820.9|45780.9|17
1649346960000|2022-04-07 15:56:00|45819.3|45779.3|45817.8|45777.8|45819.3|45779.3|45817.8|45777.8|1
1649346970000|2022-04-07 15:56:10|45824.3|45784.3|45819.3|45779.3|45824.3|45784.3|45817.8|45777.8|3
1649346980000|2022-04-07 15:56:20|45824.3|45784.3|45815.9|45775.9|45824.3|45784.3|45815.9|45775.9|2
1649346990000|2022-04-07 15:56:30|45819.3|45779.3|45834.3|45794.3|45839.3|45799.3|45816.3|45776.3|8
1649347000000|2022-04-07 15:56:40|45829.3|45789.3|45824.3|45784.3|45829.3|45789.3|45824.3|45784.3|3
1649347010000|2022-04-07 15:56:50|45820.9|45780.9|45825.9|45785.9|45825.9|45785.9|45820.9|45780.9|1
1649347020000|2022-04-07 15:57:00|45829.3|45789.3|45824.3|45784.3|45830.9|45790.9|45824.3|45784.3|3
1649347030000|2022-04-07 15:57:10|45825.9|45785.9|45824.3|45784.3|45825.9|45785.9|45824.3|45784.3|5
1649347040000|2022-04-07 15:57:20|45825.9|45785.9|45839.3|45799.3|45839.3|45799.3|45825.9|45785.9|5
1649347050000|2022-04-07 15:57:30|||||||||1
1649347060000|2022-04-07 15:57:40|||||||||1
1649347070000|2022-04-07 15:57:50|45830.9|45790.9|45830.9|45790.9|45830.9|45790.9|45830.9|45790.9|3
1649347080000|2022-04-07 15:58:00|45829.3|45789.3|45830.9|45790.9|45830.9|45790.9|45824.3|45784.3|3
1649347090000|2022-04-07 15:58:10|45829.3|45789.3|45829.3|45789.3|45829.3|45789.3|45829.3|45789.3|0
1649347100000|2022-04-07 15:58:20|||||||||1
1649347110000|2022-04-07 15:58:30|45819.3|45779.3|45817.8|45777.8|45819.3|45779.3|45817.8|45777.8|1
1649347120000|2022-04-07 15:58:40|45814.3|45774.3|45810.9|45770.9|45814.3|45774.3|45810.9|45770.9|2
1649347130000|2022-04-07 15:58:50|45809.3|45769.3|45804.3|45764.3|45809.3|45769.3|45804.3|45764.3|2
1649347140000|2022-04-07 15:59:00|45807.8|45767.8|45810.9|45770.9|45817.8|45777.8|45807.8|45767.8|3
1649347150000|2022-04-07 15:59:10|||||||||1
1649347160000|2022-04-07 15:59:20|45810.8|45770.8|45810.8|45770.8|45810.8|45770.8|45810.8|45770.8|2
1649347170000|2022-04-07 15:59:30|45814.3|45774.3|45814.3|45774.3|45814.3|45774.3|45812.8|45772.8|2
1649347180000|2022-04-07 15:59:40|45812.8|45772.8|45802.8|45762.8|45812.8|45772.8|45802.8|45762.8|2
1649347190000|2022-04-07 15:59:50|45799.3|45759.3|45805.8|45765.8|45809.3|45769.3|45799.3|45759.3|12
1649347200000|2022-04-07 16:00:00|45809.3|45769.3|45819.3|45779.3|45819.3|45779.3|45809.3|45769.3|4
1649347210000|2022-04-07 16:00:10|45822.8|45782.8|45820.8|45780.8|45822.8|45782.8|45820.8|45780.8|2
1649347220000|2022-04-07 16:00:20|||||||||2
1649347230000|2022-04-07 16:00:30|45819.3|45779.3|45814.3|45774.3|45819.3|45779.3|45814.3|45774.3|2
1649347240000|2022-04-07 16:00:40|45810.8|45770.8|45804.3|45764.3|45817.8|45777.8|45800.8|45760.8|5
1649347250000|2022-04-07 16:00:50|45800.8|45760.8|45804.3|45764.3|45807.8|45767.8|45800.8|45760.8|1
1649347260000|2022-04-07 16:01:00|45799.3|45759.3|45799.3|45759.3|45799.3|45759.3|45794.3|45754.3|1
1649347270000|2022-04-07 16:01:10|45797.8|45757.8|45797.8|45757.8|45797.8|45757.8|45797.8|45757.8|1
1649347280000|2022-04-07 16:01:20|||||||||5
1649347290000|2022-04-07 16:01:30|||||||||2
1649347300000|2022-04-07 16:01:40|45794.3|45754.3|45795.8|45755.8|45799.3|45759.3|45794.3|45754.3|84
1649347310000|2022-04-07 16:01:50|45824.3|45784.3|45810.8|45770.8|45824.3|45784.3|45810.8|45770.8|33
1649347320000|2022-04-07 16:02:00|45812.4|45772.4|45812.4|45772.4|45812.4|45772.4|45812.4|45772.4|0
1649347330000|2022-04-07 16:02:10|45810.8|45770.8|45815.8|45775.8|45815.8|45775.8|45810.8|45770.8|9
1649347340000|2022-04-07 16:02:20|45803.9|45763.9|45810.8|45770.8|45810.8|45770.8|45803.9|45763.9|1
1649347350000|2022-04-07 16:02:30|45809.3|45769.3|45800.8|45760.8|45809.3|45769.3|45800.8|45760.8|3
1649347380000|2022-04-07 16:03:00|45797.4|45757.4|45800.8|45760.8|45800.8|45760.8|45797.4|45757.4|2
1649347390000|2022-04-07 16:03:10|45797.4|45757.4|45797.3|45757.3|45797.4|45757.4|45797.3|45757.3|0
1649347400000|2022-04-07 16:03:20|45800.8|45760.8|45800.8|45760.8|45800.8|45760.8|45800.8|45760.8|1
1649347420000|2022-04-07 16:03:40|45799.3|45759.3|45800.8|45760.8|45800.8|45760.8|45799.3|45759.3|2
1649347430000|2022-04-07 16:03:50|45797.3|45757.3|45800.8|45760.8|45800.8|45760.8|45797.3|45757.3|0
1649347440000|2022-04-07 16:04:00|45797.3|45757.3|45800.8|45760.8|45800.8|45760.8|45797.3|45757.3|1
1649347460000|2022-04-07 16:04:20|45799.3|45759.3|45802.3|45762.3|45802.3|45762.3|45799.3|45759.3|6
1649347480000|2022-04-07 16:04:40|45800.8|45760.8|45802.3|45762.3|45805.8|45765.8|45800.8|45760.8|4
1649347490000|2022-04-07 16:04:50|||||||||1
1649347500000|2022-04-07 16:05:00|45800.8|45760.8|45800.8|45760.8|45800.8|45760.8|45800.8|45760.8|0
1649347510000|2022-04-07 16:05:10|45797.3|45757.3|45810.8|45770.8|45810.8|45770.8|45797.3|45757.3|2
1649347520000|2022-04-07 16:05:20|45807.3|45767.3|45807.3|45767.3|45807.3|45767.3|45807.3|45767.3|0
1649347530000|2022-04-07 16:05:30|||||||||1
1649347540000|2022-04-07 16:05:40|45800.8|45760.8|45815.8|45775.8|45815.8|45775.8|45800.8|45760.8|8
1649347550000|2022-04-07 16:05:50|45810.8|45770.8|45840.8|45800.8|45842.3|45802.3|45810.8|45770.8|35
1649347560000|2022-04-07 16:06:00|45839.3|45799.3|45825.8|45785.8|45839.3|45799.3|45825.8|45785.8|2
1649347570000|2022-04-07 16:06:10|45830.8|45790.8|45828.9|45788.9|45835.8|45795.8|45828.9|45788.9|2
1649347580000|2022-04-07 16:06:20|45827.3|45787.3|45830.8|45790.8|45832.3|45792.3|45827.3|45787.3|5
1649347590000|2022-04-07 16:06:30|45832.3|45792.3|45823.9|45783.9|45832.3|45792.3|45823.9|45783.9|2
1649347600000|2022-04-07 16:06:40|45822.3|45782.3|45818.9|45778.9|45828.9|45788.9|45818.9|45778.9|5
1649347610000|2022-04-07 16:06:50|45813.9|45773.9|45800.8|45760.8|45813.9|45773.9|45800.8|45760.8|8
1649347620000|2022-04-07 16:07:00|45797.3|45757.3|45785.8|45745.8|45797.3|45757.3|45785.8|45745.8|1
1649347630000|2022-04-07 16:07:10|45788.8|45748.8|45788.8|45748.8|45792.3|45752.3|45788.8|45748.8|20
1649347640000|2022-04-07 16:07:20|45777.3|45737.3|45775.8|45735.8|45777.3|45737.3|45772.3|45732.3|2
1649347650000|2022-04-07 16:07:30|45772.3|45732.3|45772.3|45732.3|45772.3|45732.3|45772.3|45732.3|1
1649347660000|2022-04-07 16:07:40|45770.8|45730.8|45772.3|45732.3|45772.3|45732.3|45770.8|45730.8|1
1649347670000|2022-04-07 16:07:50|||||||||1
1649347680000|2022-04-07 16:08:00|45783.8|45743.8|45783.8|45743.8|45783.8|45743.8|45783.8|45743.8|6
1649347690000|2022-04-07 16:08:10|45782.3|45742.3|45777.3|45737.3|45782.3|45742.3|45777.3|45737.3|0
1649347700000|2022-04-07 16:08:20|45775.8|45735.8|45773.8|45733.8|45782.3|45742.3|45773.8|45733.8|12
1649347710000|2022-04-07 16:08:30|45768.8|45728.8|45755.4|45715.4|45776.9|45736.9|45751.9|45711.9|13
1649347720000|2022-04-07 16:08:40|45751.9|45711.9|45739.9|45699.9|45758.4|45718.4|45739.9|45699.9|6
1649347730000|2022-04-07 16:08:50|45738.4|45698.4|45739.9|45699.9|45743.4|45703.4|45733.4|45693.4|2
1649347740000|2022-04-07 16:09:00|45738.4|45698.4|45736.5|45696.5|45743|45703|45734.9|45694.9|89
1649347760000|2022-04-07 16:09:20|45738|45698|45741.5|45701.5|45741.5|45701.5|45738|45698|3
1649347770000|2022-04-07 16:09:30|||||||||2
1649347780000|2022-04-07 16:09:40|45739.9|45699.9|45741.5|45701.5|45741.5|45701.5|45734.9|45694.9|3
1649347790000|2022-04-07 16:09:50|45739.9|45699.9|45739.9|45699.9|45739.9|45699.9|45739.9|45699.9|1
1649347800000|2022-04-07 16:10:00|45741.5|45701.5|45751.5|45711.5|45751.5|45711.5|45739.9|45699.9|2
1649347810000|2022-04-07 16:10:10|||||||||1
1649347820000|2022-04-07 16:10:20|45749.9|45709.9|45751.5|45711.5|45751.5|45711.5|45749.9|45709.9|2
1649347830000|2022-04-07 16:10:30|||||||||3
1649347840000|2022-04-07 16:10:40|45751.4|45711.4|45749.9|45709.9|45751.4|45711.4|45749.9|45709.9|5
1649347850000|2022-04-07 16:10:50|45744.9|45704.9|45744.9|45704.9|45749.9|45709.9|45744.9|45704.9|4
1649347860000|2022-04-07 16:11:00|45741.9|45701.9|45736.9|45696.9|45741.9|45701.9|45729.9|45689.9|13
1649347870000|2022-04-07 16:11:10|45735.3|45695.3|45733.8|45693.8|45735.3|45695.3|45723.4|45683.4|7
1649347880000|2022-04-07 16:11:20|45726.9|45686.9|45731.9|45691.9|45735.3|45695.3|45726.9|45686.9|0
1649347890000|2022-04-07 16:11:30|45733.8|45693.8|45735.3|45695.3|45735.3|45695.3|45730.3|45690.3|1
1649347900000|2022-04-07 16:11:40|45733.8|45693.8|45725.3|45685.3|45733.8|45693.8|45721.9|45681.9|1
1649347910000|2022-04-07 16:11:50|45730.3|45690.3|45735.3|45695.3|45735.3|45695.3|45730.3|45690.3|7
1649347920000|2022-04-07 16:12:00|45736.9|45696.9|45736.9|45696.9|45745.3|45705.3|45736.9|45696.9|3
1649347940000|2022-04-07 16:12:20|45740.3|45700.3|45736.9|45696.9|45740.3|45700.3|45736.9|45696.9|1
1649347950000|2022-04-07 16:12:30|45740.3|45700.3|45743.8|45703.8|45743.8|45703.8|45736.9|45696.9|1
1649347960000|2022-04-07 16:12:40|45736.9|45696.9|45735.3|45695.3|45743.8|45703.8|45735.3|45695.3|2
1649347970000|2022-04-07 16:12:50|45728.8|45688.8|45725.3|45685.3|45728.8|45688.8|45725.3|45685.3|4
1649347980000|2022-04-07 16:13:00|45728.8|45688.8|45743.8|45703.8|45745.3|45705.3|45728.8|45688.8|16
1649347990000|2022-04-07 16:13:10|||||||||2
1649348000000|2022-04-07 16:13:20|45738.8|45698.8|45738.8|45698.8|45738.8|45698.8|45738.8|45698.8|1
1649348010000|2022-04-07 16:13:30|45743.8|45703.8|45748.8|45708.8|45748.8|45708.8|45743.8|45703.8|4
1649348020000|2022-04-07 16:13:40|45745.3|45705.3|45748.8|45708.8|45748.8|45708.8|45743.8|45703.8|1
1649348030000|2022-04-07 16:13:50|45747.3|45707.3|45760.3|45720.3|45760.3|45720.3|45743.8|45703.8|14
1649348040000|2022-04-07 16:14:00|45756.9|45716.9|45756.9|45716.9|45756.9|45716.9|45756.9|45716.9|2
1649348050000|2022-04-07 16:14:10|||||||||1
1649348070000|2022-04-07 16:14:30|45760.3|45720.3|45756.8|45716.8|45760.3|45720.3|45745.3|45705.3|4
1649348090000|2022-04-07 16:14:50|45760.3|45720.3|45756.8|45716.8|45760.3|45720.3|45756.8|45716.8|2
1649348100000|2022-04-07 16:15:00|45755.3|45715.3|45755.3|45715.3|45755.3|45715.3|45755.3|45715.3|1
1649348110000|2022-04-07 16:15:10|45756.8|45716.8|45756.8|45716.8|45756.8|45716.8|45756.8|45716.8|1
1649348120000|2022-04-07 16:15:20|45758.4|45718.4|45761.8|45721.8|45761.8|45721.8|45758.4|45718.4|4
1649348130000|2022-04-07 16:15:30|45756.8|45716.8|45760.3|45720.3|45760.3|45720.3|45756.8|45716.8|4
1649348140000|2022-04-07 16:15:40|45756.8|45716.8|45766.8|45726.8|45771.8|45731.8|45756.8|45716.8|6
1649348150000|2022-04-07 16:15:50|||||||||1
1649348160000|2022-04-07 16:16:00|45765.3|45725.3|45765.3|45725.3|45765.3|45725.3|45765.3|45725.3|1
1649348170000|2022-04-07 16:16:10|45770.3|45730.3|45776.8|45736.8|45776.8|45736.8|45766.8|45726.8|6
1649348190000|2022-04-07 16:16:30|45780.3|45740.3|45776.8|45736.8|45780.3|45740.3|45776.8|45736.8|0
1649348200000|2022-04-07 16:16:40|45790.3|45750.3|45786.8|45746.8|45790.3|45750.3|45786.8|45746.8|11
1649348210000|2022-04-07 16:16:50|45790.3|45750.3|45791.8|45751.8|45791.8|45751.8|45790.3|45750.3|1
1649348220000|2022-04-07 16:17:00|45790.3|45750.3|45806.8|45766.8|45811.8|45771.8|45790.3|45750.3|13
1649348230000|2022-04-07 16:17:10|45810.3|45770.3|45815.3|45775.3|45815.3|45775.3|45810.3|45770.3|0
1649348240000|2022-04-07 16:17:20|45796.8|45756.8|45808.4|45768.4|45808.4|45768.4|45796.8|45756.8|26
1649348250000|2022-04-07 16:17:30|45821.4|45781.4|45822.9|45782.9|45826.4|45786.4|45821.4|45781.4|20
1649348260000|2022-04-07 16:17:40|45819.9|45779.9|45824.4|45784.4|45824.4|45784.4|45812.9|45772.9|43
1649348270000|2022-04-07 16:17:50|45827.9|45787.9|45854.4|45814.4|45857.9|45817.9|45824.4|45784.4|35
1649348280000|2022-04-07 16:18:00|45846|45806|45839.4|45799.4|45857.9|45817.9|45837.9|45797.9|22
1649348290000|2022-04-07 16:18:10|45847.9|45807.9|45849.4|45809.4|45852.9|45812.9|45847.9|45807.9|2
1649348300000|2022-04-07 16:18:20|45852.9|45812.9|45849.4|45809.4|45852.9|45812.9|45834.4|45794.4|7
1649348310000|2022-04-07 16:18:30|45852.9|45812.9|45844.4|45804.4|45852.9|45812.9|45844.4|45804.4|2
1649348320000|2022-04-07 16:18:40|45852.9|45812.9|45842.9|45802.9|45852.9|45812.9|45842.9|45802.9|2
1649348330000|2022-04-07 16:18:50|45841.4|45801.4|45841.4|45801.4|45846.4|45806.4|45841.4|45801.4|48
1649348340000|2022-04-07 16:19:00|45842.9|45802.9|45842.9|45802.9|45842.9|45802.9|45841.4|45801.4|3
1649348350000|2022-04-07 16:19:10|||||||||2
1649348370000|2022-04-07 16:19:30|45844.4|45804.4|45846.4|45806.4|45851.4|45811.4|45842.9|45802.9|7
1649348380000|2022-04-07 16:19:40|45849.9|45809.9|45842.9|45802.9|45849.9|45809.9|45842.9|45802.9|0
1649348390000|2022-04-07 16:19:50|45846.4|45806.4|45829.9|45789.9|45846.4|45806.4|45822.9|45782.9|13
1649348400000|2022-04-07 16:20:00|45826.4|45786.4|45799.9|45759.9|45828.3|45788.3|45799.9|45759.9|4
1649348410000|2022-04-07 16:20:10|45801.4|45761.4|45799.9|45759.9|45801.4|45761.4|45799.9|45759.9|2
1649348420000|2022-04-07 16:20:20|45796.8|45756.8|45796.8|45756.8|45801.8|45761.8|45796.8|45756.8|6
1649348430000|2022-04-07 16:20:30|45794.9|45754.9|45798.3|45758.3|45798.3|45758.3|45794.9|45754.9|4
1649348440000|2022-04-07 16:20:40|45793.3|45753.3|45788.3|45748.3|45795.3|45755.3|45788.3|45748.3|3
1649348450000|2022-04-07 16:20:50|45791.8|45751.8|45798.3|45758.3|45798.3|45758.3|45791.8|45751.8|5
1649348460000|2022-04-07 16:21:00|45799.9|45759.9|45798.3|45758.3|45816.8|45776.8|45798.3|45758.3|14
1649348470000|2022-04-07 16:21:10|45796.8|45756.8|45788.3|45748.3|45796.8|45756.8|45788.3|45748.3|1
1649348480000|2022-04-07 16:21:20|45789.9|45749.9|45796.8|45756.8|45796.8|45756.8|45789.9|45749.9|1
1649348490000|2022-04-07 16:21:30|45798.3|45758.3|45796.8|45756.8|45798.3|45758.3|45791.8|45751.8|3
1649348500000|2022-04-07 16:21:40|45798.3|45758.3|45798.3|45758.3|45801.8|45761.8|45798.3|45758.3|2
1649348510000|2022-04-07 16:21:50|||||||||1
1649348520000|2022-04-07 16:22:00|45796.8|45756.8|45796.8|45756.8|45796.8|45756.8|45796.8|45756.8|6
1649348530000|2022-04-07 16:22:10|45795.3|45755.3|45786.8|45746.8|45796.8|45756.8|45786.8|45746.8|1
1649348540000|2022-04-07 16:22:20|45788.3|45748.3|45788.3|45748.3|45788.3|45748.3|45788.3|45748.3|2
1649348550000|2022-04-07 16:22:30|45791.8|45751.8|45786.8|45746.8|45791.8|45751.8|45783.3|45743.3|0
1649348560000|2022-04-07 16:22:40|||||||||3
1649348570000|2022-04-07 16:22:50|45790.3|45750.3|45798.3|45758.3|45798.3|45758.3|45790.3|45750.3|5
1649348580000|2022-04-07 16:23:00|45796.8|45756.8|45796.8|45756.8|45796.8|45756.8|45791.8|45751.8|2
1649348590000|2022-04-07 16:23:10|45791.8|45751.8|45796.8|45756.8|45796.8|45756.8|45791.8|45751.8|1
1649348600000|2022-04-07 16:23:20|||||||||1
1649348610000|2022-04-07 16:23:30|45795.3|45755.3|45781.8|45741.8|45795.3|45755.3|45781.8|45741.8|5
1649348620000|2022-04-07 16:23:40|45784.8|45744.8|45816.8|45776.8|45816.8|45776.8|45784.8|45744.8|16
1649348630000|2022-04-07 16:23:50|45818.3|45778.3|45808.3|45768.3|45818.3|45778.3|45806.8|45766.8|2
1649348640000|2022-04-07 16:24:00|45806.8|45766.8|45806.8|45766.8|45808.3|45768.3|45806.8|45766.8|16
1649348650000|2022-04-07 16:24:10|45808.3|45768.3|45788.3|45748.3|45808.3|45768.3|45788.3|45748.3|3
1649348660000|2022-04-07 16:24:20|45786.8|45746.8|45789.8|45749.8|45793.3|45753.3|45786.8|45746.8|4
1649348670000|2022-04-07 16:24:30|45794.8|45754.8|45796.8|45756.8|45798.3|45758.3|45788.3|45748.3|4
1649348680000|2022-04-07 16:24:40|45798.3|45758.3|45823.3|45783.3|45823.3|45783.3|45793.3|45753.3|22
1649348690000|2022-04-07 16:24:50|||||||||1
1649348700000|2022-04-07 16:25:00|45821.8|45781.8|45818.3|45778.3|45821.8|45781.8|45818.3|45778.3|0
1649348710000|2022-04-07 16:25:10|||||||||12
1649348730000|2022-04-07 16:25:30|||||||||11
1649348740000|2022-04-07 16:25:40|||||||||1
1649348750000|2022-04-07 16:25:50|45828.3|45788.3|45828.3|45788.3|45828.3|45788.3|45828.3|45788.3|25
1649348760000|2022-04-07 16:26:00|45834.8|45794.8|45814.8|45774.8|45834.8|45794.8|45811.3|45771.3|6
1649348770000|2022-04-07 16:26:10|45821.3|45781.3|45812.9|45772.9|45821.3|45781.3|45812.9|45772.9|3
1649348780000|2022-04-07 16:26:20|45819.8|45779.8|45819.8|45779.8|45821.3|45781.3|45819.8|45779.8|3
1649348790000|2022-04-07 16:26:30|45821.3|45781.3|45829.8|45789.8|45831.3|45791.3|45821.3|45781.3|4
1649348800000|2022-04-07 16:26:40|45826.3|45786.3|45826.3|45786.3|45826.3|45786.3|45821.3|45781.3|1
1649348810000|2022-04-07 16:26:50|45822.9|45782.9|45822.9|45782.9|45822.9|45782.9|45822.9|45782.9|0
1649348820000|2022-04-07 16:27:00|45817.9|45777.9|45812.9|45772.9|45819.8|45779.8|45809.8|45769.8|5
1649348830000|2022-04-07 16:27:10|45809.8|45769.8|45808.3|45768.3|45811.3|45771.3|45804.8|45764.8|45
1649348840000|2022-04-07 16:27:20|45804.8|45764.8|45799.8|45759.8|45804.8|45764.8|45791.3|45751.3|16
1649348850000|2022-04-07 16:27:30|45791.3|45751.3|45794.8|45754.8|45794.8|45754.8|45791.3|45751.3|0
1649348860000|2022-04-07 16:27:40|45791.3|45751.3|45789.8|45749.8|45794.8|45754.8|45789.8|45749.8|1
1649348870000|2022-04-07 16:27:50|45788.3|45748.3|45798.3|45758.3|45798.3|45758.3|45788.3|45748.3|6
1649348880000|2022-04-07 16:28:00|45796.8|45756.8|45796.8|45756.8|45796.8|45756.8|45793.3|45753.3|0
1649348890000|2022-04-07 16:28:10|45793.3|45753.3|45789.8|45749.8|45798.3|45758.3|45789.8|45749.8|3
1649348900000|2022-04-07 16:28:20|45788.3|45748.3|45788.3|45748.3|45789.8|45749.8|45784.8|45744.8|0
1649348910000|2022-04-07 16:28:30|45784.8|45744.8|45798.3|45758.3|45798.3|45758.3|45784.8|45744.8|10
1649348920000|2022-04-07 16:28:40|45794.8|45754.8|45808.3|45768.3|45808.3|45768.3|45793.3|45753.3|9
1649348930000|2022-04-07 16:28:50|45804.8|45764.8|45804.8|45764.8|45804.8|45764.8|45799.8|45759.8|2
1649348940000|2022-04-07 16:29:00|45801.3|45761.3|45801.3|45761.3|45804.8|45764.8|45799.8|45759.8|0
1649348950000|2022-04-07 16:29:10|45804.8|45764.8|45801.3|45761.3|45804.8|45764.8|45801.3|45761.3|1
1649348960000|2022-04-07 16:29:20|45804.8|45764.8|45799.8|45759.8|45804.8|45764.8|45799.8|45759.8|8
1649348970000|2022-04-07 16:29:30|45801.3|45761.3|45814.8|45774.8|45814.8|45774.8|45799.8|45759.8|8
1649348980000|2022-04-07 16:29:40|45809.8|45769.8|45804.8|45764.8|45809.8|45769.8|45804.8|45764.8|22
1649348990000|2022-04-07 16:29:50|45806.3|45766.3|45809.8|45769.8|45809.8|45769.8|45806.3|45766.3|1
1649349000000|2022-04-07 16:30:00|45818.3|45778.3|45828.3|45788.3|45828.3|45788.3|45815.2|45775.2|8
1649349010000|2022-04-07 16:30:10|45824.8|45784.8|45841.3|45801.3|45844.8|45804.8|45824.8|45784.8|1
1649349020000|2022-04-07 16:30:20|45839.8|45799.8|45839.8|45799.8|45839.8|45799.8|45834.8|45794.8|4
1649349030000|2022-04-07 16:30:30|45841.3|45801.3|45841.3|45801.3|45841.3|45801.3|45841.3|45801.3|11
1649349040000|2022-04-07 16:30:40|45839.8|45799.8|45839.8|45799.8|45841.3|45801.3|45834.8|45794.8|3
1649349050000|2022-04-07 16:30:50|45841.3|45801.3|45851.3|45811.3|45854.8|45814.8|45841.3|45801.3|8
1649349070000|2022-04-07 16:31:10|45858.3|45818.3|45858.3|45818.3|45858.3|45818.3|45858.3|45818.3|27
1649349080000|2022-04-07 16:31:20|45856.7|45816.7|45838.3|45798.3|45856.7|45816.7|45836.7|45796.7|41
1649349090000|2022-04-07 16:31:30|45841.7|45801.7|45848.3|45808.3|45848.3|45808.3|45838.3|45798.3|6
1649349100000|2022-04-07 16:31:40|45838.3|45798.3|45838.3|45798.3|45838.3|45798.3|45838.3|45798.3|4
1649349110000|2022-04-07 16:31:50|45834.8|45794.8|45828.3|45788.3|45838.3|45798.3|45824.8|45784.8|2
1649349120000|2022-04-07 16:32:00|45829.8|45789.8|45831.3|45791.3|45834.8|45794.8|45829.8|45789.8|81
1649349130000|2022-04-07 16:32:10|45834.8|45794.8|45831.3|45791.3|45834.8|45794.8|45829.8|45789.8|0
1649349140000|2022-04-07 16:32:20|45834.8|45794.8|45833.3|45793.3|45834.8|45794.8|45833.3|45793.3|4
1649349150000|2022-04-07 16:32:30|45829.8|45789.8|45834.8|45794.8|45834.8|45794.8|45829.8|45789.8|2
1649349160000|2022-04-07 16:32:40|45831.3|45791.3|45831.3|45791.3|45831.3|45791.3|45831.3|45791.3|0
1649349170000|2022-04-07 16:32:50|45829.8|45789.8|45829.8|45789.8|45829.8|45789.8|45828.2|45788.2|2
1649349180000|2022-04-07 16:33:00|45828.2|45788.2|45828.2|45788.2|45831.7|45791.7|45828.2|45788.2|1
1649349190000|2022-04-07 16:33:10|45831.7|45791.7|45818.2|45778.2|45831.7|45791.7|45818.2|45778.2|3
1649349200000|2022-04-07 16:33:20|45814.8|45774.8|45814.8|45774.8|45814.8|45774.8|45814.8|45774.8|1
1649349210000|2022-04-07 16:33:30|45818.2|45778.2|45819.8|45779.8|45823.2|45783.2|45818.2|45778.2|1
1649349220000|2022-04-07 16:33:40|45818.2|45778.2|45819.8|45779.8|45819.8|45779.8|45818.2|45778.2|2
1649349240000|2022-04-07 16:34:00|45823.2|45783.2|45829.8|45789.8|45838.2|45798.2|45823.2|45783.2|4
1649349250000|2022-04-07 16:34:10|45828.2|45788.2|45828.2|45788.2|45829.8|45789.8|45828.2|45788.2|1
1649349270000|2022-04-07 16:34:30|45838.2|45798.2|45848.2|45808.2|45848.2|45808.2|45838.2|45798.2|10
1649349280000|2022-04-07 16:34:40|45861.7|45821.7|45878.2|45838.2|45893.2|45853.2|45861.7|45821.7|10
1649349290000|2022-04-07 16:34:50|45868.2|45828.2|45874.8|45834.8|45878.2|45838.2|45864.8|45824.8|16
1649349300000|2022-04-07 16:35:00|45869.8|45829.8|45861.3|45821.3|45869.8|45829.8|45854.8|45814.8|5
1649349310000|2022-04-07 16:35:10|45856.3|45816.3|45854.8|45814.8|45859.8|45819.8|45854.8|45814.8|15
1649349320000|2022-04-07 16:35:20|45856.3|45816.3|45859.8|45819.8|45859.8|45819.8|45854.8|45814.8|5
1649349330000|2022-04-07 16:35:30|45861.3|45821.3|45861.3|45821.3|45869.8|45829.8|45859.8|45819.8|4
1649349340000|2022-04-07 16:35:40|45862.8|45822.8|45861.3|45821.3|45862.8|45822.8|45861.3|45821.3|4
1649349350000|2022-04-07 16:35:50|45859.8|45819.8|45852.8|45812.8|45859.8|45819.8|45847.8|45807.8|0
1649349360000|2022-04-07 16:36:00|45851.3|45811.3|45851.3|45811.3|45851.3|45811.3|45851.3|45811.3|1
1649349370000|2022-04-07 16:36:10|45842.8|45802.8|45841.3|45801.3|45842.8|45802.8|45841.3|45801.3|2
1649349380000|2022-04-07 16:36:20|45837.8|45797.8|45834.7|45794.7|45841.3|45801.3|45834.7|45794.7|1
1649349390000|2022-04-07 16:36:30|45836.3|45796.3|45841.3|45801.3|45841.3|45801.3|45836.3|45796.3|2
1649349410000|2022-04-07 16:36:50|45831.3|45791.3|45839.7|45799.7|45839.7|45799.7|45831.3|45791.3|8
1649349420000|2022-04-07 16:37:00|45836.3|45796.3|45839.7|45799.7|45839.7|45799.7|45836.3|45796.3|0
1649349430000|2022-04-07 16:37:10|45836.3|45796.3|45841.3|45801.3|45841.3|45801.3|45831.3|45791.3|1
1649349440000|2022-04-07 16:37:20|45847.8|45807.8|45851.3|45811.3|45851.3|45811.3|45847.8|45807.8|1
1649349450000|2022-04-07 16:37:30|45849.7|45809.7|45849.7|45809.7|45849.7|45809.7|45846.3|45806.3|0
1649349470000|2022-04-07 16:37:50|45848.2|45808.2|45869.7|45829.7|45874.7|45834.7|45848.2|45808.2|9
1649349480000|2022-04-07 16:38:00|45871.3|45831.3|45881.3|45841.3|45881.3|45841.3|45871.3|45831.3|17
1649349500000|2022-04-07 16:38:20|45877.8|45837.8|45881.3|45841.3|45884.7|45844.7|45877.8|45837.8|3
1649349510000|2022-04-07 16:38:30|45879.7|45839.7|45861.3|45821.3|45879.7|45839.7|45861.3|45821.3|5
1649349520000|2022-04-07 16:38:40|45852.8|45812.8|45832.8|45792.8|45852.8|45812.8|45832.8|45792.8|7
1649349530000|2022-04-07 16:38:50|45834.3|45794.3|45851.3|45811.3|45854.7|45814.7|45834.3|45794.3|4
1649349540000|2022-04-07 16:39:00|45842.8|45802.8|45842.8|45802.8|45846.3|45806.3|45842.8|45802.8|6
1649349550000|2022-04-07 16:39:10|45849.7|45809.7|45839.7|45799.7|45849.7|45809.7|45836.3|45796.3|2
1649349560000|2022-04-07 16:39:20|45836.3|45796.3|45859.7|45819.7|45861.3|45821.3|45836.3|45796.3|8
1649349570000|2022-04-07 16:39:30|45858.2|45818.2|45852.8|45812.8|45858.2|45818.2|45851.3|45811.3|1
1649349580000|2022-04-07 16:39:40|45856.3|45816.3|45856.2|45816.2|45859.7|45819.7|45851.2|45811.2|0
1649349600000|2022-04-07 16:40:00|45854.7|45814.7|45861.2|45821.2|45861.2|45821.2|45852.8|45812.8|1
1649349610000|2022-04-07 16:40:10|45859.7|45819.7|45861.2|45821.2|45876.2|45836.2|45859.7|45819.7|23
1649349620000|2022-04-07 16:40:20|45862.8|45822.8|45862.8|45822.8|45871.2|45831.2|45862.8|45822.8|12
1649349630000|2022-04-07 16:40:30|45857.8|45817.8|45864.7|45824.7|45867.8|45827.8|45857.8|45817.8|2
1649349640000|2022-04-07 16:40:40|45861.2|45821.2|45862.8|45822.8|45867.8|45827.8|45859.3|45819.3|3
1649349650000|2022-04-07 16:40:50|45859.3|45819.3|45861.2|45821.2|45866.2|45826.2|45859.3|45819.3|2
1649349660000|2022-04-07 16:41:00|45857.8|45817.8|45857.8|45817.8|45857.8|45817.8|45857.8|45817.8|1
1649349670000|2022-04-07 16:41:10|45861.2|45821.2|45861.2|45821.2|45861.2|45821.2|45851.2|45811.2|14
1649349680000|2022-04-07 16:41:20|||||||||1
1649349690000|2022-04-07 16:41:30|45869.7|45829.7|45869.7|45829.7|45869.7|45829.7|45869.7|45829.7|3
1649349700000|2022-04-07 16:41:40|45866.2|45826.2|45861.2|45821.2|45866.2|45826.2|45861.2|45821.2|0
1649349710000|2022-04-07 16:41:50|45864.7|45824.7|45861.2|45821.2|45864.7|45824.7|45861.2|45821.2|5
1649349720000|2022-04-07 16:42:00|45854.7|45814.7|45891.2|45851.2|45891.2|45851.2|45854.7|45814.7|6
1649349730000|2022-04-07 16:42:10|45882.8|45842.8|45884.3|45844.3|45887.8|45847.8|45882.8|45842.8|2
1649349740000|2022-04-07 16:42:20|45887.8|45847.8|45884.3|45844.3|45887.8|45847.8|45884.3|45844.3|0
1649349750000|2022-04-07 16:42:30|||||||||1
1649349760000|2022-04-07 16:42:40|45882.8|45842.8|45882.8|45842.8|45882.8|45842.8|45882.8|45842.8|1
1649349780000|2022-04-07 16:43:00|45884.3|45844.3|45894.3|45854.3|45894.3|45854.3|45882.7|45842.7|29
1649349790000|2022-04-07 16:43:10|45892.7|45852.7|45892.7|45852.7|45892.7|45852.7|45892.7|45852.7|2
1649349810000|2022-04-07 16:43:30|45897.7|45857.7|45897.7|45857.7|45897.7|45857.7|45897.7|45857.7|0
1649349820000|2022-04-07 16:43:40|45892.7|45852.7|45892.7|45852.7|45892.7|45852.7|45892.7|45852.7|0
1649349830000|2022-04-07 16:43:50|45894.3|45854.3|45894.3|45854.3|45894.3|45854.3|45892.7|45852.7|3
1649349840000|2022-04-07 16:44:00|45892.7|45852.7|45894.3|45854.3|45894.3|45854.3|45892.7|45852.7|0
1649349850000|2022-04-07 16:44:10|45892.7|45852.7|45892.7|45852.7|45892.7|45852.7|45892.7|45852.7|0
1649349860000|2022-04-07 16:44:20|45877.7|45837.7|45882.7|45842.7|45882.7|45842.7|45877.7|45837.7|5
1649349870000|2022-04-07 16:44:30|45881.2|45841.2|45884.3|45844.3|45884.3|45844.3|45872.7|45832.7|3
1649349880000|2022-04-07 16:44:40|45882.7|45842.7|45879.3|45839.3|45884.3|45844.3|45879.3|45839.3|0
1649349890000|2022-04-07 16:44:50|45882.7|45842.7|45879.3|45839.3|45882.7|45842.7|45874.3|45834.3|5
1649349900000|2022-04-07 16:45:00|45877.7|45837.7|45882.7|45842.7|45882.7|45842.7|45877.7|45837.7|4
1649349920000|2022-04-07 16:45:20|45881.2|45841.2|45872.7|45832.7|45881.2|45841.2|45854.3|45814.3|5
1649349930000|2022-04-07 16:45:30|45867.7|45827.7|45822.7|45782.7|45867.7|45827.7|45819.3|45779.3|3
1649349940000|2022-04-07 16:45:40|45824.3|45784.3|45842.7|45802.7|45842.7|45802.7|45824.3|45784.3|1
1649349950000|2022-04-07 16:45:50|45844.3|45804.3|45842.7|45802.7|45847.7|45807.7|45832.3|45792.3|11
1649349960000|2022-04-07 16:46:00|45839.3|45799.3|45842.7|45802.7|45842.7|45802.7|45837.7|45797.7|14
1649349970000|2022-04-07 16:46:10|45839.3|45799.3|45844.2|45804.2|45844.2|45804.2|45839.2|45799.2|6
1649349980000|2022-04-07 16:46:20|45835.8|45795.8|45842.7|45802.7|45842.7|45802.7|45835.8|45795.8|2
1649349990000|2022-04-07 16:46:30|45844.2|45804.2|45842.7|45802.7|45844.2|45804.2|45837.7|45797.7|7
1649350010000|2022-04-07 16:46:50|45841.2|45801.2|45842.7|45802.7|45842.7|45802.7|45837.7|45797.7|1
1649350020000|2022-04-07 16:47:00|45844.2|45804.2|45867.7|45827.7|45867.7|45827.7|45842.7|45802.7|3
1649350030000|2022-04-07 16:47:10|45866.2|45826.2|45857.7|45817.7|45866.2|45826.2|45857.7|45817.7|1
1649350040000|2022-04-07 16:47:20|45862.7|45822.7|45862.7|45822.7|45862.7|45822.7|45862.7|45822.7|2
1649350050000|2022-04-07 16:47:30|45869.7|45829.7|45874.2|45834.2|45874.2|45834.2|45869.7|45829.7|1
1649350060000|2022-04-07 16:47:40|45872.7|45832.7|45872.7|45832.7|45872.7|45832.7|45872.7|45832.7|1
1649350070000|2022-04-07 16:47:50|||||||||4
1649350080000|2022-04-07 16:48:00|45867.7|45827.7|45862.7|45822.7|45867.7|45827.7|45854.2|45814.2|43
1649350090000|2022-04-07 16:48:10|45859.2|45819.2|45859.2|45819.2|45859.2|45819.2|45857.7|45817.7|2
1649350100000|2022-04-07 16:48:20|45862.7|45822.7|45859.2|45819.2|45862.7|45822.7|45855.8|45815.8|0
1649350110000|2022-04-07 16:48:30|45864.2|45824.2|45854.2|45814.2|45864.2|45824.2|45854.2|45814.2|6
1649350140000|2022-04-07 16:49:00|45864.2|45824.2|45855.8|45815.8|45864.2|45824.2|45855.8|45815.8|4
1649350150000|2022-04-07 16:49:10|||||||||2
1649350160000|2022-04-07 16:49:20|45857.3|45817.3|45860.8|45820.8|45860.8|45820.8|45857.3|45817.3|1
1649350170000|2022-04-07 16:49:30|45860.7|45820.7|45857.3|45817.3|45860.7|45820.7|45857.3|45817.3|0
1649350180000|2022-04-07 16:49:40|45860.7|45820.7|45860.7|45820.7|45860.7|45820.7|45860.7|45820.7|1
1649350190000|2022-04-07 16:49:50|45859.2|45819.2|45857.3|45817.3|45860.7|45820.7|45855.7|45815.7|2
1649350200000|2022-04-07 16:50:00|45855.7|45815.7|45840.7|45800.7|45857.3|45817.3|45840.7|45800.7|7
1649350210000|2022-04-07 16:50:10|45837.3|45797.3|45835.7|45795.7|45837.3|45797.3|45835.7|45795.7|1
1649350220000|2022-04-07 16:50:20|45837.3|45797.3|45835.7|45795.7|45837.3|45797.3|45832.3|45792.3|2
1649350240000|2022-04-07 16:50:40|||||||||1
1649350250000|2022-04-07 16:50:50|||||||||4
1649350260000|2022-04-07 16:51:00|||||||||2
1649350270000|2022-04-07 16:51:10|45840.7|45800.7|45837.3|45797.3|45840.7|45800.7|45837.3|45797.3|0
1649350280000|2022-04-07 16:51:20|45840.7|45800.7|45844.2|45804.2|45847.7|45807.7|45824.2|45784.2|8
1649350290000|2022-04-07 16:51:30|45849.2|45809.2|45849.2|45809.2|45849.2|45809.2|45840.7|45800.7|1
1649350300000|2022-04-07 16:51:40|45845.7|45805.7|45850.7|45810.7|45850.7|45810.7|45845.7|45805.7|1
1649350310000|2022-04-07 16:51:50|45849.2|45809.2|45849.2|45809.2|45849.2|45809.2|45849.2|45809.2|1
1649350320000|2022-04-07 16:52:00|45844.2|45804.2|45845.7|45805.7|45845.7|45805.7|45844.2|45804.2|0
1649350330000|2022-04-07 16:52:10|45849.2|45809.2|45844.2|45804.2|45849.2|45809.2|45840.7|45800.7|0
1649350340000|2022-04-07 16:52:20|45849.2|45809.2|45849.2|45809.2|45849.2|45809.2|45849.2|45809.2|4
1649350350000|2022-04-07 16:52:30|45850.7|45810.7|45850.7|45810.7|45850.7|45810.7|45850.7|45810.7|5
1649350360000|2022-04-07 16:52:40|45849.2|45809.2|45845.7|45805.7|45849.2|45809.2|45840.7|45800.7|4
1649350380000|2022-04-07 16:53:00|45847.2|45807.2|45839.2|45799.2|45847.2|45807.2|45839.2|45799.2|2
1649350390000|2022-04-07 16:53:10|45840.7|45800.7|45837.7|45797.7|45844.2|45804.2|45837.7|45797.7|51
1649350400000|2022-04-07 16:53:20|45846.2|45806.2|45836.2|45796.2|45846.2|45806.2|45831.2|45791.2|13
1649350410000|2022-04-07 16:53:30|45832.7|45792.7|45836.2|45796.2|45836.2|45796.2|45832.7|45792.7|2
1649350420000|2022-04-07 16:53:40|45832.7|45792.7|45837.7|45797.7|45837.7|45797.7|45832.7|45792.7|0
1649350430000|2022-04-07 16:53:50|45846.2|45806.2|45869.2|45829.2|45869.2|45829.2|45842.7|45802.7|23
1649350440000|2022-04-07 16:54:00|45864.2|45824.2|45854.2|45814.2|45864.2|45824.2|45854.2|45814.2|3
1649350450000|2022-04-07 16:54:10|45875.7|45835.7|45849.2|45809.2|45875.7|45835.7|45849.2|45809.2|31
1649350460000|2022-04-07 16:54:20|45850.7|45810.7|45860.7|45820.7|45860.7|45820.7|45850.7|45810.7|9
1649350470000|2022-04-07 16:54:30|45870.7|45830.7|45864.2|45824.2|45874.2|45834.2|45860.7|45820.7|10
1649350480000|2022-04-07 16:54:40|45860.7|45820.7|45864.2|45824.2|45864.2|45824.2|45860.7|45820.7|0
1649350510000|2022-04-07 16:55:10|45854.2|45814.2|45854.2|45814.2|45854.2|45814.2|45854.2|45814.2|3
1649350520000|2022-04-07 16:55:20|45864.2|45824.2|45864.2|45824.2|45864.2|45824.2|45860.7|45820.7|2
1649350530000|2022-04-07 16:55:30|45860.7|45820.7|45864.2|45824.2|45864.2|45824.2|45860.7|45820.7|4
1649350540000|2022-04-07 16:55:40|45854.2|45814.2|45864.2|45824.2|45864.2|45824.2|45854.2|45814.2|3
1649350550000|2022-04-07 16:55:50|45854.2|45814.2|45855.7|45815.7|45855.7|45815.7|45850.7|45810.7|10
1649350560000|2022-04-07 16:56:00|45854.2|45814.2|45854.2|45814.2|45854.2|45814.2|45845.7|45805.7|4
1649350570000|2022-04-07 16:56:10|45850.7|45810.7|45854.2|45814.2|45854.2|45814.2|45850.7|45810.7|0
1649350580000|2022-04-07 16:56:20|||||||||1
1649350610000|2022-04-07 16:56:50|45860.7|45820.7|45860.7|45820.7|45860.7|45820.7|45860.7|45820.7|6
1649350620000|2022-04-07 16:57:00|45857.2|45817.2|45855.7|45815.7|45857.2|45817.2|45855.7|45815.7|2
1649350630000|2022-04-07 16:57:10|45860.7|45820.7|45860.7|45820.7|45860.7|45820.7|45860.7|45820.7|0
1649350640000|2022-04-07 16:57:20|45855.7|45815.7|45855.7|45815.7|45864.2|45824.2|45855.7|45815.7|9
1649350650000|2022-04-07 16:57:30|45859.2|45819.2|45855.7|45815.7|45859.2|45819.2|45852.6|45812.6|8
1649350660000|2022-04-07 16:57:40|45854.2|45814.2|45852.6|45812.6|45854.2|45814.2|45832.6|45792.6|15
1649350670000|2022-04-07 16:57:50|45854.2|45814.2|45854.2|45814.2|45854.2|45814.2|45854.2|45814.2|0
1649350680000|2022-04-07 16:58:00|45852.6|45812.6|45852.6|45812.6|45852.6|45812.6|45847.6|45807.6|3
1649350690000|2022-04-07 16:58:10|45851.1|45811.1|45849.2|45809.2|45851.1|45811.1|45847.6|45807.6|4
1649350700000|2022-04-07 16:58:20|45850.7|45810.7|45864.2|45824.2|45865.7|45825.7|45850.7|45810.7|9
1649350710000|2022-04-07 16:58:30|||||||||4
1649350720000|2022-04-07 16:58:40|45859.2|45819.2|45859.2|45819.2|45860.7|45820.7|45859.2|45819.2|3
1649350730000|2022-04-07 16:58:50|||||||||4
1649350740000|2022-04-07 16:59:00|45857.6|45817.6|45855.7|45815.7|45859.2|45819.2|45852.6|45812.6|4
1649350750000|2022-04-07 16:59:10|45859.2|45819.2|45855.7|45815.7|45859.2|45819.2|45855.7|45815.7|0
1649350760000|2022-04-07 16:59:20|45859.2|45819.2|45864.2|45824.2|45864.2|45824.2|45859.2|45819.2|1
1649350770000|2022-04-07 16:59:30|45854.2|45814.2|45849.2|45809.2|45854.2|45814.2|45849.2|45809.2|4
1649350780000|2022-04-07 16:59:40|45852.6|45812.6|45849.2|45809.2|45852.6|45812.6|45849.2|45809.2|3
1649350790000|2022-04-07 16:59:50|45852.6|45812.6|45850.7|45810.7|45854.2|45814.2|45849.2|45809.2|3
1649350800000|2022-04-07 17:00:00|45849.2|45809.2|45844.2|45804.2|45854.2|45814.2|45844.2|45804.2|5
1649350810000|2022-04-07 17:00:10|45852.6|45812.6|45854.2|45814.2|45854.2|45814.2|45852.6|45812.6|22
1649350820000|2022-04-07 17:00:20|45852.6|45812.6|45864.2|45824.2|45864.2|45824.2|45852.6|45812.6|80
1649350830000|2022-04-07 17:00:30|45859.2|45819.2|45855.7|45815.7|45859.2|45819.2|45855.7|45815.7|0
1649350840000|2022-04-07 17:00:40|45857.2|45817.2|45857.2|45817.2|45857.2|45817.2|45857.2|45817.2|4
1649350850000|2022-04-07 17:00:50|45860.7|45820.7|45860.7|45820.7|45860.7|45820.7|45860.7|45820.7|0
1649350880000|2022-04-07 17:01:20|45857.2|45817.2|45855.7|45815.7|45857.2|45817.2|45855.7|45815.7|2
1649350890000|2022-04-07 17:01:30|45857.2|45817.2|45857.2|45817.2|45857.2|45817.2|45855.7|45815.7|0
1649350900000|2022-04-07 17:01:40|45860.7|45820.7|45865.7|45825.7|45867.2|45827.2|45860.7|45820.7|3
1649350910000|2022-04-07 17:01:50|45860.7|45820.7|45865.7|45825.7|45865.7|45825.7|45860.7|45820.7|0
1649350920000|2022-04-07 17:02:00|45864.1|45824.1|45840.7|45800.7|45864.1|45824.1|45840.7|45800.7|0
1649350930000|2022-04-07 17:02:10|45835.7|45795.7|45814.1|45774.1|45835.7|45795.7|45814.1|45774.1|30
1649350940000|2022-04-07 17:02:20|45815.7|45775.7|45834.1|45794.1|45834.1|45794.1|45815.7|45775.7|3
1649350950000|2022-04-07 17:02:30|45837.6|45797.6|45842.6|45802.6|45842.6|45802.6|45834.1|45794.1|3
1649350960000|2022-04-07 17:02:40|45844.1|45804.1|45845.7|45805.7|45850.7|45810.7|45844.1|45804.1|9
1649350970000|2022-04-07 17:02:50|45844.1|45804.1|45845.7|45805.7|45845.7|45805.7|45844.1|45804.1|0
1649350980000|2022-04-07 17:03:00|45844.1|45804.1|45844.1|45804.1|45845.7|45805.7|45844.1|45804.1|1
1649350990000|2022-04-07 17:03:10|45842.6|45802.6|45842.6|45802.6|45844.1|45804.1|45835.7|45795.7|7
1649351000000|2022-04-07 17:03:20|45844.1|45804.1|45842.6|45802.6|45847.6|45807.6|45839.1|45799.1|0
1649351020000|2022-04-07 17:03:40|||||||||20
1649351030000|2022-04-07 17:03:50|45844.1|45804.1|45846.1|45806.1|45847.6|45807.6|45844.1|45804.1|1
1649351040000|2022-04-07 17:04:00|45842.6|45802.6|45842.6|45802.6|45842.6|45802.6|45842.6|45802.6|1
1649351050000|2022-04-07 17:04:10|||||||||1
1649351060000|2022-04-07 17:04:20|45841.1|45801.1|45847.6|45807.6|45847.6|45807.6|45841.1|45801.1|1
1649351070000|2022-04-07 17:04:30|45844.1|45804.1|45859.1|45819.1|45862.6|45822.6|45844.1|45804.1|5
1649351080000|2022-04-07 17:04:40|45854.1|45814.1|45852.6|45812.6|45854.1|45814.1|45852.6|45812.6|0
1649351090000|2022-04-07 17:04:50|45854.1|45814.1|45855.6|45815.6|45855.6|45815.6|45852.6|45812.6|3
1649351100000|2022-04-07 17:05:00|45854.1|45814.1|45850.6|45810.6|45855.6|45815.6|45850.6|45810.6|2
1649351110000|2022-04-07 17:05:10|45845.6|45805.6|45845.6|45805.6|45845.6|45805.6|45844.1|45804.1|2
1649351120000|2022-04-07 17:05:20|45844.1|45804.1|45845.6|45805.6|45845.6|45805.6|45844.1|45804.1|0
1649351130000|2022-04-07 17:05:30|||||||||4
1649351140000|2022-04-07 17:05:40|45844.1|45804.1|45845.6|45805.6|45845.6|45805.6|45840.6|45800.6|0
1649351150000|2022-04-07 17:05:50|45855.6|45815.6|45845.6|45805.6|45860.6|45820.6|45845.6|45805.6|15
1649351160000|2022-04-07 17:06:00|45844.1|45804.1|45850.6|45810.6|45850.6|45810.6|45844.1|45804.1|51
1649351170000|2022-04-07 17:06:10|45847.2|45807.2|45844.1|45804.1|45847.2|45807.2|45844.1|45804.1|3
1649351180000|2022-04-07 17:06:20|45840.6|45800.6|45839.1|45799.1|45840.6|45800.6|45839.1|45799.1|0
1649351190000|2022-04-07 17:06:30|45835.6|45795.6|45834.1|45794.1|45835.6|45795.6|45834.1|45794.1|0
1649351210000|2022-04-07 17:06:50|45825.6|45785.6|45830.6|45790.6|45830.6|45790.6|45825.6|45785.6|6
1649351220000|2022-04-07 17:07:00|45834.1|45794.1|45837.1|45797.1|45840.6|45800.6|45834.1|45794.1|2
1649351230000|2022-04-07 17:07:10|45840.6|45800.6|45845.6|45805.6|45845.6|45805.6|45837.1|45797.1|3
1649351240000|2022-04-07 17:07:20|45847.1|45807.1|45857.1|45817.1|45857.1|45817.1|45847.1|45807.1|3
1649351250000|2022-04-07 17:07:30|45855.6|45815.6|45855.6|45815.6|45855.6|45815.6|45847.1|45807.1|2
1649351260000|2022-04-07 17:07:40|45852.1|45812.1|45852.1|45812.1|45852.1|45812.1|45852.1|45812.1|2
1649351270000|2022-04-07 17:07:50|||||||||5
1649351280000|2022-04-07 17:08:00|45848.7|45808.7|45853.7|45813.7|45853.7|45813.7|45848.7|45808.7|0
1649351290000|2022-04-07 17:08:10|45857.1|45817.1|45884.1|45844.1|45887.1|45847.1|45857.1|45817.1|11
1649351300000|2022-04-07 17:08:20|45885.6|45845.6|45875.6|45835.6|45885.6|45845.6|45875.6|45835.6|1
1649351310000|2022-04-07 17:08:30|45880.6|45840.6|45880.6|45840.6|45880.6|45840.6|45875.6|45835.6|0
1649351320000|2022-04-07 17:08:40|||||||||10
1649351330000|2022-04-07 17:08:50|45882.1|45842.1|45885.6|45845.6|45885.6|45845.6|45882.1|45842.1|4
1649351340000|2022-04-07 17:09:00|45884.1|45844.1|45875.6|45835.6|45884.1|45844.1|45875.6|45835.6|1
1649351360000|2022-04-07 17:09:20|45879.1|45839.1|45875.6|45835.6|45879.1|45839.1|45875.6|45835.6|0
1649351370000|2022-04-07 17:09:30|45880.6|45840.6|45875.6|45835.6|45880.6|45840.6|45875.6|45835.6|0
1649351380000|2022-04-07 17:09:40|45880.6|45840.6|45913.6|45873.6|45918.6|45878.6|45880.6|45840.6|16
1649351390000|2022-04-07 17:09:50|45912.1|45872.1|45912.1|45872.1|45912.1|45872.1|45912.1|45872.1|0
1649351400000|2022-04-07 17:10:00|45913.6|45873.6|45908.6|45868.6|45918.6|45878.6|45908.6|45868.6|7
1649351410000|2022-04-07 17:10:10|45912.1|45872.1|45912.1|45872.1|45912.1|45872.1|45897.1|45857.1|22
1649351420000|2022-04-07 17:10:20|45913.6|45873.6|45915.6|45875.6|45918.6|45878.6|45908.6|45868.6|5
1649351430000|2022-04-07 17:10:30|45917.1|45877.1|45917.1|45877.1|45917.1|45877.1|45917.1|45877.1|1
1649351440000|2022-04-07 17:10:40|45907.1|45867.1|45908.6|45868.6|45908.6|45868.6|45907.1|45867.1|2
1649351450000|2022-04-07 17:10:50|45907.1|45867.1|45903.6|45863.6|45920.6|45880.6|45903.6|45863.6|1
1649351460000|2022-04-07 17:11:00|45902.1|45862.1|45898.6|45858.6|45903.6|45863.6|45898.6|45858.6|1
1649351490000|2022-04-07 17:11:30|45900.6|45860.6|45900.6|45860.6|45900.6|45860.6|45900.6|45860.6|1
1649351500000|2022-04-07 17:11:40|45897.1|45857.1|45887.1|45847.1|45897.1|45857.1|45887.1|45847.1|8
1649351510000|2022-04-07 17:11:50|45890.6|45850.6|45890.6|45850.6|45890.6|45850.6|45890.6|45850.6|2
1649351520000|2022-04-07 17:12:00|45887.1|45847.1|45885.6|45845.6|45887.1|45847.1|45873.6|45833.6|14
1649351530000|2022-04-07 17:12:10|45877.1|45837.1|45885.6|45845.6|45885.6|45845.6|45877.1|45837.1|7
1649351540000|2022-04-07 17:12:20|45887.1|45847.1|45877.1|45837.1|45887.1|45847.1|45877.1|45837.1|2
1649351550000|2022-04-07 17:12:30|45857.1|45817.1|45862.1|45822.1|45862.1|45822.1|45857.1|45817.1|4
1649351560000|2022-04-07 17:12:40|45860.6|45820.6|45857.1|45817.1|45862.1|45822.1|45857.1|45817.1|11
1649351570000|2022-04-07 17:12:50|45858.6|45818.6|45867.1|45827.1|45868.6|45828.6|45858.6|45818.6|1
1649351580000|2022-04-07 17:13:00|45868.6|45828.6|45867.1|45827.1|45868.6|45828.6|45867.1|45827.1|3
1649351590000|2022-04-07 17:13:10|45868.6|45828.6|45858.6|45818.6|45868.6|45828.6|45858.6|45818.6|0
1649351600000|2022-04-07 17:13:20|45860.1|45820.1|45858.6|45818.6|45863.6|45823.6|45858.6|45818.6|1
1649351610000|2022-04-07 17:13:30|45857.1|45817.1|45863.6|45823.6|45863.6|45823.6|45857.1|45817.1|0
1649351620000|2022-04-07 17:13:40|45862.1|45822.1|45853.6|45813.6|45862.1|45822.1|45853.6|45813.6|1
1649351630000|2022-04-07 17:13:50|45857.1|45817.1|45853.6|45813.6|45858.6|45818.6|45853.6|45813.6|1
1649351640000|2022-04-07 17:14:00|45856.7|45816.7|45867.1|45827.1|45868.6|45828.6|45856.7|45816.7|9
1649351650000|2022-04-07 17:14:10|45863.6|45823.6|45867.1|45827.1|45867.1|45827.1|45863.6|45823.6|0
1649351660000|2022-04-07 17:14:20|||||||||4
1649351670000|2022-04-07 17:14:30|45863.6|45823.6|45867.1|45827.1|45867.1|45827.1|45863.6|45823.6|1
1649351680000|2022-04-07 17:14:40|45863.6|45823.6|45863.6|45823.6|45863.6|45823.6|45863.6|45823.6|0
1649351690000|2022-04-07 17:14:50|45867.1|45827.1|45867.1|45827.1|45868.6|45828.6|45867.1|45827.1|1
1649351700000|2022-04-07 17:15:00|45868.6|45828.6|45858.6|45818.6|45868.6|45828.6|45857.1|45817.1|4
1649351710000|2022-04-07 17:15:10|45863.6|45823.6|45877.1|45837.1|45877.1|45837.1|45863.6|45823.6|4
1649351730000|2022-04-07 17:15:30|45868.6|45828.6|45873.6|45833.6|45873.6|45833.6|45867.1|45827.1|9
1649351740000|2022-04-07 17:15:40|45870.1|45830.1|45873.6|45833.6|45873.6|45833.6|45868.6|45828.6|19
1649351750000|2022-04-07 17:15:50|45868.6|45828.6|45857.1|45817.1|45872.1|45832.1|45857.1|45817.1|3
1649351760000|2022-04-07 17:16:00|45853.6|45813.6|45863.6|45823.6|45863.6|45823.6|45853.6|45813.6|4
1649351770000|2022-04-07 17:16:10|45858.6|45818.6|45873.6|45833.6|45873.6|45833.6|45858.6|45818.6|10
1649351780000|2022-04-07 17:16:20|||||||||1
1649351800000|2022-04-07 17:16:40|||||||||4
1649351810000|2022-04-07 17:16:50|||||||||5
1649351820000|2022-04-07 17:17:00|45877.1|45837.1|45863.6|45823.6|45877.1|45837.1|45863.6|45823.6|25
1649351830000|2022-04-07 17:17:10|45867.1|45827.1|45857.1|45817.1|45867.1|45827.1|45857.1|45817.1|6
1649351840000|2022-04-07 17:17:20|45847.1|45807.1|45842.1|45802.1|45847.1|45807.1|45840.6|45800.6|56
1649351850000|2022-04-07 17:17:30|45840.6|45800.6|45847.1|45807.1|45847.1|45807.1|45840.6|45800.6|15
1649351860000|2022-04-07 17:17:40|45850.6|45810.6|45850.5|45810.5|45860.6|45820.6|45850.5|45810.5|6
1649351870000|2022-04-07 17:17:50|45855.5|45815.5|45850.5|45810.5|45855.5|45815.5|45850.5|45810.5|2
1649351880000|2022-04-07 17:18:00|45847.1|45807.1|45850.5|45810.5|45855.5|45815.5|45847.1|45807.1|10
1649351890000|2022-04-07 17:18:10|45842.1|45802.1|45837.1|45797.1|45845.5|45805.5|45837.1|45797.1|3
1649351900000|2022-04-07 17:18:20|45842.1|45802.1|45842.1|45802.1|45843.6|45803.6|45842.1|45802.1|1
1649351910000|2022-04-07 17:18:30|45845.5|45805.5|45840.5|45800.5|45845.5|45805.5|45840.5|45800.5|0
1649351920000|2022-04-07 17:18:40|45842.1|45802.1|45845.5|45805.5|45847.1|45807.1|45842.1|45802.1|1
1649351930000|2022-04-07 17:18:50|45842.1|45802.1|45837.1|45797.1|45842.1|45802.1|45837.1|45797.1|0
1649351940000|2022-04-07 17:19:00|45830.5|45790.5|45837.1|45797.1|45837.1|45797.1|45830.5|45790.5|9
1649351950000|2022-04-07 17:19:10|45833.6|45793.6|45833.6|45793.6|45833.6|45793.6|45833.6|45793.6|2
1649351960000|2022-04-07 17:19:20|45837.1|45797.1|45837.1|45797.1|45837.1|45797.1|45837.1|45797.1|0
1649351970000|2022-04-07 17:19:30|45842.1|45802.1|45837.1|45797.1|45842.1|45802.1|45837.1|45797.1|5
1649351980000|2022-04-07 17:19:40|45833.6|45793.6|45827.1|45787.1|45833.6|45793.6|45827.1|45787.1|1
1649351990000|2022-04-07 17:19:50|45835.5|45795.5|45834|45794|45835.5|45795.5|45834|45794|1
1649352000000|2022-04-07 17:20:00|45827.1|45787.1|45828.6|45788.6|45832.1|45792.1|45827.1|45787.1|3
1649352010000|2022-04-07 17:20:10|45822.1|45782.1|45825.5|45785.5|45825.5|45785.5|45822.1|45782.1|5
1649352020000|2022-04-07 17:20:20|45822.1|45782.1|45820.5|45780.5|45825.5|45785.5|45820.5|45780.5|0
1649352030000|2022-04-07 17:20:30|45810.5|45770.5|45817.1|45777.1|45817.1|45777.1|45810.5|45770.5|16
1649352040000|2022-04-07 17:20:40|45820.5|45780.5|45815.5|45775.5|45824|45784|45815.5|45775.5|2
1649352050000|2022-04-07 17:20:50|45824|45784|45814|45774|45824|45784|45812|45772|2
1649352060000|2022-04-07 17:21:00|45815.5|45775.5|45813.6|45773.6|45815.5|45775.5|45810.5|45770.5|4
1649352080000|2022-04-07 17:21:20|45808.6|45768.6|45808.6|45768.6|45808.6|45768.6|45808.6|45768.6|7
1649352090000|2022-04-07 17:21:30|45807|45767|45807|45767|45808.6|45768.6|45807|45767|3
1649352100000|2022-04-07 17:21:40|45803.6|45763.6|45803.6|45763.6|45803.6|45763.6|45803.6|45763.6|14
1649352120000|2022-04-07 17:22:00|45797|45757|45803.6|45763.6|45803.6|45763.6|45797|45757|30
1649352130000|2022-04-07 17:22:10|||||||||41
1649352140000|2022-04-07 17:22:20|||||||||20
1649352150000|2022-04-07 17:22:30|||||||||13
1649352160000|2022-04-07 17:22:40|||||||||10
1649352170000|2022-04-07 17:22:50|45797|45757|45803.6|45763.6|45803.6|45763.6|45797|45757|11
1649352180000|2022-04-07 17:23:00|45827|45787|45823.6|45783.6|45827|45787|45818.6|45778.6|7
1649352190000|2022-04-07 17:23:10|45817|45777|45817|45777|45817|45777|45817|45777|4
1649352200000|2022-04-07 17:23:20|45827|45787|45823.6|45783.6|45827|45787|45823.6|45783.6|1
1649352210000|2022-04-07 17:23:30|45818.6|45778.6|45818.6|45778.6|45818.6|45778.6|45818.6|45778.6|20
1649352220000|2022-04-07 17:23:40|45818.5|45778.5|45823.5|45783.5|45823.5|45783.5|45818.5|45778.5|0
1649352230000|2022-04-07 17:23:50|45820.1|45780.1|45843.5|45803.5|45847|45807|45818.5|45778.5|3
1649352240000|2022-04-07 17:24:00|45837|45797|45833.5|45793.5|45837|45797|45833.5|45793.5|26
1649352250000|2022-04-07 17:24:10|45830.1|45790.1|45823.5|45783.5|45833.5|45793.5|45823.5|45783.5|1
1649352270000|2022-04-07 17:24:30|||||||||81
1649352280000|2022-04-07 17:24:40|45817|45777|45818.5|45778.5|45818.5|45778.5|45817|45777|1
1649352290000|2022-04-07 17:24:50|45820.1|45780.1|45823.5|45783.5|45823.5|45783.5|45818.5|45778.5|3
1649352300000|2022-04-07 17:25:00|||||||||3
1649352310000|2022-04-07 17:25:10|45818.5|45778.5|45813.5|45773.5|45818.5|45778.5|45813.5|45773.5|6
1649352320000|2022-04-07 17:25:20|45803.5|45763.5|45803.5|45763.5|45803.5|45763.5|45803.5|45763.5|3
1649352330000|2022-04-07 17:25:30|45802|45762|45793.5|45753.5|45802|45762|45793.5|45753.5|2
1649352340000|2022-04-07 17:25:40|45798.5|45758.5|45798.5|45758.5|45798.5|45758.5|45798.5|45758.5|10
1649352350000|2022-04-07 17:25:50|45803.5|45763.5|45803.5|45763.5|45803.5|45763.5|45798.5|45758.5|4
1649352360000|2022-04-07 17:26:00|||||||||11
1649352370000|2022-04-07 17:26:10|45808.5|45768.5|45853.5|45813.5|45857|45817|45808.5|45768.5|14
1649352380000|2022-04-07 17:26:20|45843.5|45803.5|45853.5|45813.5|45853.5|45813.5|45838.5|45798.5|12
1649352390000|2022-04-07 17:26:30|45857|45817|45853.5|45813.5|45857|45817|45853.5|45813.5|1
1649352400000|2022-04-07 17:26:40|45838.5|45798.5|45858.5|45818.5|45858.5|45818.5|45838.5|45798.5|5
1649352410000|2022-04-07 17:26:50|45853.5|45813.5|45843.5|45803.5|45853.5|45813.5|45843.5|45803.5|39
1649352420000|2022-04-07 17:27:00|45847|45807|45838.5|45798.5|45847|45807|45837|45797|22
1649352430000|2022-04-07 17:27:10|45843.5|45803.5|45837|45797|45843.5|45803.5|45827|45787|3
1649352440000|2022-04-07 17:27:20|45818.5|45778.5|45833.5|45793.5|45833.5|45793.5|45818.5|45778.5|12
1649352450000|2022-04-07 17:27:30|45828.5|45788.5|45828.5|45788.5|45828.5|45788.5|45823.5|45783.5|3
1649352460000|2022-04-07 17:27:40|45823.5|45783.5|45817|45777|45827|45787|45817|45777|1
1649352470000|2022-04-07 17:27:50|45818.5|45778.5|45818.5|45778.5|45818.5|45778.5|45813.5|45773.5|2
1649352480000|2022-04-07 17:28:00|45817|45777|45817|45777|45817|45777|45817|45777|4
1649352490000|2022-04-07 17:28:10|45818.5|45778.5|45818.5|45778.5|45818.5|45778.5|45818.5|45778.5|2
1649352500000|2022-04-07 17:28:20|45820|45780|45820|45780|45820|45780|45820|45780|0
1649352510000|2022-04-07 17:28:30|45823.5|45783.5|45823.5|45783.5|45823.5|45783.5|45823.5|45783.5|0
1649352530000|2022-04-07 17:28:50|||||||||2
1649352540000|2022-04-07 17:29:00|45813.5|45773.5|45813.5|45773.5|45818.5|45778.5|45807|45767|14
1649352550000|2022-04-07 17:29:10|45817|45777|45813.5|45773.5|45817|45777|45808.5|45768.5|3
1649352560000|2022-04-07 17:29:20|45812|45772|45808.5|45768.5|45813.5|45773.5|45808.5|45768.5|3
1649352570000|2022-04-07 17:29:30|45807|45767|45813.5|45773.5|45813.5|45773.5|45803.5|45763.5|4
1649352590000|2022-04-07 17:29:50|45810|45770|45821.5|45781.5|45821.5|45781.5|45810|45770|2
1649352600000|2022-04-07 17:30:00|45820|45780|45830|45790|45830|45790|45820|45780|14
1649352610000|2022-04-07 17:30:10|45826.5|45786.5|45830|45790|45830|45790|45826.5|45786.5|0
1649352620000|2022-04-07 17:30:20|45826.5|45786.5|45820|45780|45826.5|45786.5|45820|45780|7
1649352630000|2022-04-07 17:30:30|45821.5|45781.5|45821.5|45781.5|45821.5|45781.5|45820|45780|5
1649352640000|2022-04-07 17:30:40|45820|45780|45821.5|45781.5|45826.5|45786.5|45820|45780|8
1649352650000|2022-04-07 17:30:50|45826.5|45786.5|45820|45780|45826.5|45786.5|45820|45780|3
1649352660000|2022-04-07 17:31:00|45821.5|45781.5|45826.5|45786.5|45826.5|45786.5|45816.5|45776.5|16
1649352670000|2022-04-07 17:31:10|||||||||1
1649352680000|2022-04-07 17:31:20|45830|45790|45816.5|45776.5|45830|45790|45816.5|45776.5|5
1649352690000|2022-04-07 17:31:30|45806.5|45766.5|45806.5|45766.5|45806.5|45766.5|45806.5|45766.5|3
1649352700000|2022-04-07 17:31:40|45803.1|45763.1|45810|45770|45810|45770|45803.1|45763.1|4
1649352710000|2022-04-07 17:31:50|45806.5|45766.5|45810|45770|45810|45770|45806.5|45766.5|0
1649352720000|2022-04-07 17:32:00|45808.5|45768.5|45806.5|45766.5|45808.5|45768.5|45801.5|45761.5|4
1649352730000|2022-04-07 17:32:10|45801.5|45761.5|45801.5|45761.5|45801.5|45761.5|45801.5|45761.5|7
1649352740000|2022-04-07 17:32:20|45806.5|45766.5|45811.5|45771.5|45816.5|45776.5|45806.5|45766.5|5
1649352750000|2022-04-07 17:32:30|45810|45770|45800|45760|45810|45770|45800|45760|3
1649352760000|2022-04-07 17:32:40|45796.5|45756.5|45796.5|45756.5|45800|45760|45796.5|45756.5|3
1649352770000|2022-04-07 17:32:50|||||||||5
1649352780000|2022-04-07 17:33:00|45795|45755|45796.5|45756.5|45796.5|45756.5|45795|45755|2
1649352790000|2022-04-07 17:33:10|45795|45755|45795|45755|45796.5|45756.5|45791.5|45751.5|2
1649352800000|2022-04-07 17:33:20|45796.5|45756.5|45801.5|45761.5|45806.5|45766.5|45795|45755|27
1649352810000|2022-04-07 17:33:30|45800|45760|45801.5|45761.5|45801.5|45761.5|45800|45760|15
1649352820000|2022-04-07 17:33:40|45803|45763|45800|45760|45803|45763|45800|45760|1
1649352830000|2022-04-07 17:33:50|45801.5|45761.5|45801.5|45761.5|45801.5|45761.5|45801.5|45761.5|2
1649352840000|2022-04-07 17:34:00|45803|45763|45806.5|45766.5|45806.5|45766.5|45801.5|45761.5|4
1649352850000|2022-04-07 17:34:10|45798|45758|45791.5|45751.5|45806.5|45766.5|45790|45750|11
1649352870000|2022-04-07 17:34:30|45790|45750|45775|45735|45790|45750|45771.5|45731.5|3
1649352880000|2022-04-07 17:34:40|45776.5|45736.5|45786.5|45746.5|45786.5|45746.5|45776.5|45736.5|8
1649352890000|2022-04-07 17:34:50|45785|45745|45798|45758|45798|45758|45785|45745|4
1649352900000|2022-04-07 17:35:00|45796.5|45756.5|45796.5|45756.5|45796.5|45756.5|45796.5|45756.5|1
1649352910000|2022-04-07 17:35:10|||||||||5
1649352920000|2022-04-07 17:35:20|||||||||1
1649352930000|2022-04-07 17:35:30|45799.5|45759.5|45796.5|45756.5|45799.5|45759.5|45796.5|45756.5|3
1649352940000|2022-04-07 17:35:40|45793.5|45753.5|45786.5|45746.5|45793.5|45753.5|45786.5|45746.5|1
1649352950000|2022-04-07 17:35:50|45760|45720|45771.5|45731.5|45771.5|45731.5|45753|45713|7
1649352960000|2022-04-07 17:36:00|45770|45730|45806.5|45766.5|45806.5|45766.5|45770|45730|22
1649352970000|2022-04-07 17:36:10|45801.5|45761.5|45811.5|45771.5|45815|45775|45801.5|45761.5|39
1649352980000|2022-04-07 17:36:20|45816.5|45776.5|45820|45780|45820|45780|45811.5|45771.5|10
1649352990000|2022-04-07 17:36:30|45816.5|45776.5|45815|45775|45816.5|45776.5|45811.5|45771.5|5
1649353000000|2022-04-07 17:36:40|45811.5|45771.5|45781.5|45741.5|45811.5|45771.5|45781.5|45741.5|24
1649353010000|2022-04-07 17:36:50|45771.5|45731.5|45786.5|45746.5|45786.5|45746.5|45771.5|45731.5|5
1649353020000|2022-04-07 17:37:00|45781.5|45741.5|45790|45750|45791.5|45751.5|45776.5|45736.5|5
1649353030000|2022-04-07 17:37:10|45791.5|45751.5|45801.5|45761.5|45801.5|45761.5|45791.5|45751.5|5
1649353040000|2022-04-07 17:37:20|45791.5|45751.5|45798|45758|45798|45758|45791.5|45751.5|8
1649353050000|2022-04-07 17:37:30|45801.5|45761.5|45796.5|45756.5|45801.5|45761.5|45796.5|45756.5|5
1649353060000|2022-04-07 17:37:40|||||||||1
1649353070000|2022-04-07 17:37:50|45791.5|45751.5|45796.5|45756.5|45796.5|45756.5|45791.5|45751.5|2
1649353080000|2022-04-07 17:38:00|||||||||2
1649353090000|2022-04-07 17:38:10|45793|45753|45788|45748|45796.5|45756.5|45788|45748|6
1649353100000|2022-04-07 17:38:20|45801.5|45761.5|45796.5|45756.5|45801.5|45761.5|45796.5|45756.5|6
1649353110000|2022-04-07 17:38:30|45795|45755|45796.5|45756.5|45798|45758|45791.5|45751.5|13
1649353120000|2022-04-07 17:38:40|45791.5|45751.5|45791.5|45751.5|45791.5|45751.5|45791.5|45751.5|35
1649353130000|2022-04-07 17:38:50|45788|45748|45791.5|45751.5|45791.5|45751.5|45788|45748|3
1649353140000|2022-04-07 17:39:00|45786.5|45746.5|45791.5|45751.5|45791.5|45751.5|45786.5|45746.5|2
1649353150000|2022-04-07 17:39:10|45795|45755|45793|45753|45795|45755|45791.5|45751.5|1
1649353160000|2022-04-07 17:39:20|45796.5|45756.5|45791.5|45751.5|45796.5|45756.5|45791.5|45751.5|1
1649353170000|2022-04-07 17:39:30|45790|45750|45776.5|45736.5|45790|45750|45768|45728|4
1649353180000|2022-04-07 17:39:40|45781.5|45741.5|45786.5|45746.5|45796.5|45756.5|45781.5|45741.5|18
1649353190000|2022-04-07 17:39:50|45790|45750|45795|45755|45795|45755|45786.5|45746.5|10
1649353200000|2022-04-07 17:40:00|45791.5|45751.5|45796.5|45756.5|45796.5|45756.5|45786.5|45746.5|4
1649353210000|2022-04-07 17:40:10|45791.5|45751.5|45796.5|45756.5|45796.5|45756.5|45791.5|45751.5|2
1649353220000|2022-04-07 17:40:20|||||||||1
1649353230000|2022-04-07 17:40:30|||||||||2
1649353240000|2022-04-07 17:40:40|45816.5|45776.5|45806.5|45766.5|45816.5|45776.5|45801.5|45761.5|12
1649353250000|2022-04-07 17:40:50|45796.5|45756.5|45806.5|45766.5|45806.5|45766.5|45796.5|45756.5|8
1649353260000|2022-04-07 17:41:00|45811.5|45771.5|45811.5|45771.5|45811.5|45771.5|45811.5|45771.5|7
1649353270000|2022-04-07 17:41:10|45813|45773|45808|45768|45816.5|45776.5|45808|45768|4
1649353280000|2022-04-07 17:41:20|45806.5|45766.5|45814.5|45774.5|45814.5|45774.5|45806.5|45766.5|27
1649353290000|2022-04-07 17:41:30|45813|45773|45833|45793|45834.5|45794.5|45813|45773|4
1649353300000|2022-04-07 17:41:40|45829.5|45789.5|45824.5|45784.5|45833|45793|45823|45783|6
1649353310000|2022-04-07 17:41:50|45829.5|45789.5|45839.5|45799.5|45843|45803|45829.5|45789.5|5
1649353320000|2022-04-07 17:42:00|45832.5|45792.5|45829.5|45789.5|45839.5|45799.5|45829.5|45789.5|4
1649353330000|2022-04-07 17:42:10|45819.5|45779.5|45819.5|45779.5|45824.5|45784.5|45819.5|45779.5|15
1649353340000|2022-04-07 17:42:20|45823|45783|45816.5|45776.5|45823|45783|45816.5|45776.5|5
1649353350000|2022-04-07 17:42:30|45818|45778|45818|45778|45818|45778|45818|45778|1
1649353360000|2022-04-07 17:42:40|45816.5|45776.5|45823|45783|45823|45783|45813|45773|18
1649353370000|2022-04-07 17:42:50|45818|45778|45818|45778|45821.5|45781.5|45818|45778|4
1649353380000|2022-04-07 17:43:00|45821.4|45781.4|45809.5|45769.5|45823|45783|45809.5|45769.5|3
1649353390000|2022-04-07 17:43:10|45813|45773|45824.5|45784.5|45829.5|45789.5|45813|45773|12
1649353400000|2022-04-07 17:43:20|45829.5|45789.5|45819.5|45779.5|45829.5|45789.5|45814.5|45774.5|6
1649353410000|2022-04-07 17:43:30|45824.5|45784.5|45826.4|45786.4|45834.5|45794.5|45819.5|45779.5|8
1649353420000|2022-04-07 17:43:40|45828|45788|45811.4|45771.4|45828|45788|45808|45768|2
1649353430000|2022-04-07 17:43:50|45808|45768|45819.5|45779.5|45819.5|45779.5|45808|45768|21
1649353440000|2022-04-07 17:44:00|45824.5|45784.5|45819.5|45779.5|45824.5|45784.5|45814.5|45774.5|10
1649353450000|2022-04-07 17:44:10|45814.5|45774.5|45814.5|45774.5|45814.5|45774.5|45814.5|45774.5|6
1649353460000|2022-04-07 17:44:20|45813|45773|45803|45763|45814.5|45774.5|45803|45763|7
1649353470000|2022-04-07 17:44:30|45799.5|45759.5|45806.4|45766.4|45806.4|45766.4|45799.5|45759.5|3
1649353480000|2022-04-07 17:44:40|45803|45763|45803|45763|45803|45763|45803|45763|11
1649353490000|2022-04-07 17:44:50|45806.4|45766.4|45803|45763|45806.4|45766.4|45803|45763|2
1649353500000|2022-04-07 17:45:00|45793|45753|45814.5|45774.5|45814.5|45774.5|45793|45753|9
1649353510000|2022-04-07 17:45:10|45813|45773|45794.5|45754.5|45813|45773|45794.5|45754.5|6
1649353520000|2022-04-07 17:45:20|45793|45753|45784.5|45744.5|45794.5|45754.5|45784.5|45744.5|5
1649353530000|2022-04-07 17:45:30|45783|45743|45782.9|45742.9|45784.5|45744.5|45779.5|45739.5|1
1649353540000|2022-04-07 17:45:40|45772.9|45732.9|45772.9|45732.9|45772.9|45732.9|45772.9|45732.9|4
1649353550000|2022-04-07 17:45:50|45774.5|45734.5|45772.9|45732.9|45774.5|45734.5|45772.9|45732.9|9
1649353560000|2022-04-07 17:46:00|45769.5|45729.5|45772.9|45732.9|45782.9|45742.9|45769.5|45729.5|5
1649353570000|2022-04-07 17:46:10|45769.5|45729.5|45769.5|45729.5|45769.5|45729.5|45769.5|45729.5|1
1649353580000|2022-04-07 17:46:20|45772.9|45732.9|45782.9|45742.9|45782.9|45742.9|45764.5|45724.5|12
1649353590000|2022-04-07 17:46:30|45779.5|45739.5|45772.9|45732.9|45779.5|45739.5|45772.9|45732.9|5
1649353600000|2022-04-07 17:46:40|45774.5|45734.5|45779.5|45739.5|45779.5|45739.5|45774.5|45734.5|3
1649353610000|2022-04-07 17:46:50|45774.5|45734.5|45781|45741|45781|45741|45774.5|45734.5|108
1649353620000|2022-04-07 17:47:00|45777.5|45737.5|45789|45749|45789|45749|45776|45736|130
1649353630000|2022-04-07 17:47:10|45780.5|45740.5|45780.5|45740.5|45780.5|45740.5|45780.5|45740.5|3
1649353640000|2022-04-07 17:47:20|45779|45739|45769|45729|45779|45739|45769|45729|9
1649353650000|2022-04-07 17:47:30|||||||||1
1649353660000|2022-04-07 17:47:40|||||||||1
1649353670000|2022-04-07 17:47:50|45759|45719|45754|45714|45759|45719|45754|45714|9
1649353680000|2022-04-07 17:48:00|45757.5|45717.5|45769|45729|45769|45729|45755.5|45715.5|14
1649353690000|2022-04-07 17:48:10|45762.5|45722.5|45752.5|45712.5|45762.5|45722.5|45752.5|45712.5|3
1649353700000|2022-04-07 17:48:20|45742.5|45702.5|45739|45699|45747.5|45707.5|45739|45699|57
1649353710000|2022-04-07 17:48:30|45735.5|45695.5|45729|45689|45739|45699|45729|45689|15
1649353720000|2022-04-07 17:48:40|45730.5|45690.5|45729|45689|45735.5|45695.5|45729|45689|7
1649353730000|2022-04-07 17:48:50|45725.5|45685.5|45729|45689|45729|45689|45725.5|45685.5|6
1649353740000|2022-04-07 17:49:00|45739|45699|45729|45689|45740.5|45700.5|45729|45689|8
1649353750000|2022-04-07 17:49:10|45734|45694|45727.5|45687.5|45737.5|45697.5|45727.5|45687.5|43
1649353760000|2022-04-07 17:49:20|45731|45691|45732.9|45692.9|45734.4|45694.4|45729.4|45689.4|53
1649353770000|2022-04-07 17:49:30|45739.4|45699.4|45744.4|45704.4|45744.4|45704.4|45739.4|45699.4|5
1649353780000|2022-04-07 17:49:40|45742.9|45702.9|45749.4|45709.4|45749.4|45709.4|45739.4|45699.4|5
1649353790000|2022-04-07 17:49:50|45752.9|45712.9|45752.9|45712.9|45752.9|45712.9|45752.9|45712.9|3
1649353800000|2022-04-07 17:50:00|45744.4|45704.4|45749.4|45709.4|45752.9|45712.9|45744.4|45704.4|8
1649353810000|2022-04-07 17:50:10|45739.4|45699.4|45742.9|45702.9|45742.9|45702.9|45739.4|45699.4|1
1649353820000|2022-04-07 17:50:20|45732.9|45692.9|45734.4|45694.4|45759.4|45719.4|45732.9|45692.9|73
1649353830000|2022-04-07 17:50:30|45732.9|45692.9|45719.4|45679.4|45732.9|45692.9|45714.4|45674.4|6
1649353840000|2022-04-07 17:50:40|45722.9|45682.9|45714.4|45674.4|45726.4|45686.4|45714.4|45674.4|10
1649353850000|2022-04-07 17:50:50|45712.9|45672.9|45702.9|45662.9|45712.9|45672.9|45702.9|45662.9|3
1649353860000|2022-04-07 17:51:00|45704.4|45664.4|45702.9|45662.9|45704.4|45664.4|45702.9|45662.9|21
1649353870000|2022-04-07 17:51:10|45709.4|45669.4|45704.4|45664.4|45709.4|45669.4|45702.9|45662.9|36
1649353880000|2022-04-07 17:51:20|45709.4|45669.4|45709.4|45669.4|45709.4|45669.4|45709.4|45669.4|3
1649353890000|2022-04-07 17:51:30|45712.9|45672.9|45712.9|45672.9|45712.9|45672.9|45704.4|45664.4|8
1649353900000|2022-04-07 17:51:40|45719.4|45679.4|45709.4|45669.4|45719.4|45679.4|45709.4|45669.4|14
1649353910000|2022-04-07 17:51:50|45702.9|45662.9|45704.4|45664.4|45704.4|45664.4|45699.4|45659.4|5
1649353920000|2022-04-07 17:52:00|45702.9|45662.9|45689.4|45649.4|45702.9|45662.9|45687.9|45647.9|13
1649353930000|2022-04-07 17:52:10|45679.4|45639.4|45684.4|45644.4|45684.4|45644.4|45679.4|45639.4|4
1649353940000|2022-04-07 17:52:20|45682.9|45642.9|45665.9|45625.9|45684.4|45644.4|45664.4|45624.4|33
1649353950000|2022-04-07 17:52:30|45669.4|45629.4|45669.4|45629.4|45669.4|45629.4|45664.4|45624.4|9
1649353960000|2022-04-07 17:52:40|45664.4|45624.4|45659.4|45619.4|45669.4|45629.4|45657.9|45617.9|3
1649353970000|2022-04-07 17:52:50|45669.4|45629.4|45664.4|45624.4|45669.4|45629.4|45664.4|45624.4|7
1649353980000|2022-04-07 17:53:00|45662.9|45622.9|45659.4|45619.4|45664.4|45624.4|45659.4|45619.4|5
1649353990000|2022-04-07 17:53:10|||||||||10
1649354000000|2022-04-07 17:53:20|45657.9|45617.9|45652.9|45612.9|45657.9|45617.9|45652.9|45612.9|11
1649354010000|2022-04-07 17:53:30|45647.9|45607.9|45651.4|45611.4|45656.4|45616.4|45647.9|45607.9|24
1649354020000|2022-04-07 17:53:40|45649.9|45609.9|45641.4|45601.4|45651.4|45611.4|45641.4|45601.4|105
1649354030000|2022-04-07 17:53:50|45644.9|45604.9|45651.4|45611.4|45651.4|45611.4|45643.3|45603.3|28
1649354040000|2022-04-07 17:54:00|45656.4|45616.4|45649.8|45609.8|45656.4|45616.4|45649.8|45609.8|15
1649354050000|2022-04-07 17:54:10|45651.4|45611.4|45651.4|45611.4|45651.4|45611.4|45651.4|45611.4|3
1649354060000|2022-04-07 17:54:20|45649.8|45609.8|45649.8|45609.8|45649.8|45609.8|45646.4|45606.4|1
1649354070000|2022-04-07 17:54:30|45651.4|45611.4|45641.4|45601.4|45651.4|45611.4|45641.4|45601.4|14
1649354080000|2022-04-07 17:54:40|45636.4|45596.4|45633.3|45593.3|45636.4|45596.4|45629.8|45589.8|19
1649354090000|2022-04-07 17:54:50|45639.8|45599.8|45638.3|45598.3|45643.3|45603.3|45638.3|45598.3|13
1649354100000|2022-04-07 17:55:00|45633.3|45593.3|45636.8|45596.8|45638.3|45598.3|45633.3|45593.3|4
1649354110000|2022-04-07 17:55:10|45633.3|45593.3|45638.3|45598.3|45643.3|45603.3|45633.3|45593.3|4
1649354120000|2022-04-07 17:55:20|45643.3|45603.3|45644.8|45604.8|45644.8|45604.8|45643.3|45603.3|8
1649354130000|2022-04-07 17:55:30|45646.4|45606.4|45643.3|45603.3|45646.4|45606.4|45643.3|45603.3|5
1649354140000|2022-04-07 17:55:40|45644.8|45604.8|45646.4|45606.4|45646.4|45606.4|45643.3|45603.3|4
1649354150000|2022-04-07 17:55:50|45644.8|45604.8|45653.3|45613.3|45653.3|45613.3|45644.8|45604.8|3
1649354160000|2022-04-07 17:56:00|45649.8|45609.8|45656.4|45616.4|45656.4|45616.4|45648.3|45608.3|30
1649354170000|2022-04-07 17:56:10|45651.4|45611.4|45654.8|45614.8|45654.8|45614.8|45651.4|45611.4|4
1649354180000|2022-04-07 17:56:20|45651.4|45611.4|45656.4|45616.4|45656.4|45616.4|45649.8|45609.8|30
1649354190000|2022-04-07 17:56:30|45659.8|45619.8|45671.8|45631.8|45671.8|45631.8|45659.8|45619.8|14
1649354200000|2022-04-07 17:56:40|45663.3|45623.3|45658.3|45618.3|45666.8|45626.8|45658.3|45618.3|25
1649354210000|2022-04-07 17:56:50|45661.8|45621.8|45663.3|45623.3|45663.3|45623.3|45661.8|45621.8|1
1649354220000|2022-04-07 17:57:00|45661.8|45621.8|45668.3|45628.3|45668.3|45628.3|45658.3|45618.3|57
1649354230000|2022-04-07 17:57:10|45660.3|45620.3|45660.3|45620.3|45661.8|45621.8|45660.3|45620.3|11
1649354240000|2022-04-07 17:57:20|45650.3|45610.3|45655.3|45615.3|45655.3|45615.3|45650.3|45610.3|8
1649354250000|2022-04-07 17:57:30|45653.8|45613.8|45653.7|45613.7|45657.2|45617.2|45650.3|45610.3|60
1649354260000|2022-04-07 17:57:40|45655.3|45615.3|45655.3|45615.3|45658.7|45618.7|45653.7|45613.7|8
1649354270000|2022-04-07 17:57:50|45653.7|45613.7|45650.3|45610.3|45653.7|45613.7|45645.3|45605.3|59
1649354280000|2022-04-07 17:58:00|45653.7|45613.7|45653.7|45613.7|45653.7|45613.7|45650.3|45610.3|17
1649354290000|2022-04-07 17:58:10|45655.3|45615.3|45653.7|45613.7|45655.3|45615.3|45650.3|45610.3|7
1649354300000|2022-04-07 17:58:20|45655.3|45615.3|45663.7|45623.7|45665.3|45625.3|45655.3|45615.3|32
1649354310000|2022-04-07 17:58:30|45660.3|45620.3|45663.7|45623.7|45667.2|45627.2|45656.8|45616.8|10
1649354320000|2022-04-07 17:58:40|45667.2|45627.2|45663.7|45623.7|45667.2|45627.2|45663.7|45623.7|3
1649354330000|2022-04-07 17:58:50|||||||||3
1649354340000|2022-04-07 17:59:00|45660.3|45620.3|45660.3|45620.3|45660.3|45620.3|45650.3|45610.3|17
1649354350000|2022-04-07 17:59:10|||||||||1
1649354360000|2022-04-07 17:59:20|||||||||2
1649354370000|2022-04-07 17:59:30|45666.8|45626.8|45665.3|45625.3|45666.8|45626.8|45665.3|45625.3|5
1649354380000|2022-04-07 17:59:40|45660.3|45620.3|45670.3|45630.3|45680.3|45640.3|45660.3|45620.3|13
1649354390000|2022-04-07 17:59:50|45665.3|45625.3|45670.3|45630.3|45670.3|45630.3|45665.3|45625.3|16
1649354400000|2022-04-07 18:00:00|45663.7|45623.7|45665.3|45625.3|45675.3|45635.3|45663.7|45623.7|36
1649354410000|2022-04-07 18:00:10|45663.7|45623.7|45655.2|45615.2|45665.3|45625.3|45655.2|45615.2|10
1649354420000|2022-04-07 18:00:20|45670.2|45630.2|45670.2|45630.2|45670.2|45630.2|45663.7|45623.7|19
1649354430000|2022-04-07 18:00:30|45665.2|45625.2|45663.7|45623.7|45665.2|45625.2|45663.7|45623.7|1
1649354440000|2022-04-07 18:00:40|45660.2|45620.2|45663.7|45623.7|45668.7|45628.7|45660.2|45620.2|9
1649354450000|2022-04-07 18:00:50|45665.2|45625.2|45665.2|45625.2|45677.2|45637.2|45665.2|45625.2|28
1649354460000|2022-04-07 18:01:00|45666.8|45626.8|45656.8|45616.8|45666.8|45626.8|45656.8|45616.8|2
1649354470000|2022-04-07 18:01:10|45653.3|45613.3|45666.8|45626.8|45666.8|45626.8|45653.3|45613.3|5
1649354480000|2022-04-07 18:01:20|45668.3|45628.3|45670.2|45630.2|45671.8|45631.8|45666.8|45626.8|13
1649354490000|2022-04-07 18:01:30|45666.8|45626.8|45660.2|45620.2|45668.3|45628.3|45660.2|45620.2|5
1649354500000|2022-04-07 18:01:40|45658.7|45618.7|45658.7|45618.7|45662.2|45622.2|45658.7|45618.7|4
1649354510000|2022-04-07 18:01:50|45644.8|45604.8|45633.7|45593.7|45644.8|45604.8|45633.7|45593.7|63
1649354520000|2022-04-07 18:02:00|45636.8|45596.8|45638.7|45598.7|45642.2|45602.2|45636.8|45596.8|17
1649354530000|2022-04-07 18:02:10|45642.2|45602.2|45656.8|45616.8|45660.2|45620.2|45642.2|45602.2|98
1649354540000|2022-04-07 18:02:20|||||||||1
1649354550000|2022-04-07 18:02:30|45660.2|45620.2|45653.3|45613.3|45660.2|45620.2|45653.3|45613.3|3
1649354560000|2022-04-07 18:02:40|45663.3|45623.3|45654.8|45614.8|45663.3|45623.3|45653.3|45613.3|11
1649354570000|2022-04-07 18:02:50|45658.3|45618.3|45658.3|45618.3|45658.3|45618.3|45653.3|45613.3|12
1649354580000|2022-04-07 18:03:00|45656.7|45616.7|45656.7|45616.7|45658.3|45618.3|45653.3|45613.3|4
1649354590000|2022-04-07 18:03:10|45653.3|45613.3|45643.3|45603.3|45653.3|45613.3|45643.3|45603.3|2
1649354600000|2022-04-07 18:03:20|45646.7|45606.7|45656.7|45616.7|45656.7|45616.7|45646.7|45606.7|28
1649354610000|2022-04-07 18:03:30|45653.3|45613.3|45656.7|45616.7|45656.7|45616.7|45653.3|45613.3|3
1649354620000|2022-04-07 18:03:40|45653.3|45613.3|45653.3|45613.3|45661.7|45621.7|45653.3|45613.3|8
1649354630000|2022-04-07 18:03:50|45663.3|45623.3|45663.3|45623.3|45663.3|45623.3|45663.3|45623.3|14
1649354640000|2022-04-07 18:04:00|45648.3|45608.3|45638.3|45598.3|45648.3|45608.3|45638.3|45598.3|14
1649354650000|2022-04-07 18:04:10|45633.3|45593.3|45631.7|45591.7|45638.3|45598.3|45631.7|45591.7|11
1649354660000|2022-04-07 18:04:20|45633.3|45593.3|45635.2|45595.2|45638.3|45598.3|45631.7|45591.7|35
1649354670000|2022-04-07 18:04:30|45636.7|45596.7|45635.2|45595.2|45638.3|45598.3|45628.3|45588.3|8
1649354680000|2022-04-07 18:04:40|45631.7|45591.7|45636.7|45596.7|45641.7|45601.7|45628.3|45588.3|4
1649354690000|2022-04-07 18:04:50|45643.3|45603.3|45628.3|45588.3|45643.3|45603.3|45628.3|45588.3|13
1649354700000|2022-04-07 18:05:00|45633.3|45593.3|45628.3|45588.3|45638.3|45598.3|45628.3|45588.3|12
1649354710000|2022-04-07 18:05:10|45623.3|45583.3|45623.3|45583.3|45623.3|45583.3|45623.3|45583.3|7
1649354720000|2022-04-07 18:05:20|45618.3|45578.3|45603.2|45563.2|45618.3|45578.3|45598.2|45558.2|19
1649354730000|2022-04-07 18:05:30|45606.7|45566.7|45603.2|45563.2|45613.2|45573.2|45603.2|45563.2|5
1649354740000|2022-04-07 18:05:40|45606.7|45566.7|45605.2|45565.2|45606.7|45566.7|45600.2|45560.2|17
1649354750000|2022-04-07 18:05:50|45606.7|45566.7|45610.2|45570.2|45610.2|45570.2|45606.7|45566.7|4
1649354760000|2022-04-07 18:06:00|45606.7|45566.7|45600.2|45560.2|45606.7|45566.7|45593.7|45553.7|24
1649354770000|2022-04-07 18:06:10|45605.2|45565.2|45593.7|45553.7|45618.7|45578.7|45593.7|45553.7|30
1649354780000|2022-04-07 18:06:20|45585.2|45545.2|45593.7|45553.7|45593.7|45553.7|45583.7|45543.7|12
1649354790000|2022-04-07 18:06:30|45588.7|45548.7|45583.7|45543.7|45588.7|45548.7|45583.7|45543.7|4
1649354800000|2022-04-07 18:06:40|45578.7|45538.7|45583.7|45543.7|45583.7|45543.7|45577.2|45537.2|12
1649354810000|2022-04-07 18:06:50|45578.7|45538.7|45570.2|45530.2|45583.7|45543.7|45563.7|45523.7|37
1649354820000|2022-04-07 18:07:00|45573.7|45533.7|45583.7|45543.7|45593.7|45553.7|45573.7|45533.7|14
1649354830000|2022-04-07 18:07:10|45587.2|45547.2|45589.1|45549.1|45593.7|45553.7|45585.2|45545.2|14
1649354840000|2022-04-07 18:07:20|45585.6|45545.6|45582.2|45542.2|45590.6|45550.6|45580.6|45540.6|54
1649354850000|2022-04-07 18:07:30|45587.2|45547.2|45580.6|45540.6|45587.2|45547.2|45580.6|45540.6|25
1649354860000|2022-04-07 18:07:40|45577.2|45537.2|45594.1|45554.1|45600.6|45560.6|45577.2|45537.2|27
1649354870000|2022-04-07 18:07:50|45590.6|45550.6|45590.6|45550.6|45590.6|45550.6|45590.6|45550.6|13
1649354880000|2022-04-07 18:08:00|45587.2|45547.2|45580.6|45540.6|45590.6|45550.6|45577.2|45537.2|16
1649354890000|2022-04-07 18:08:10|45577.2|45537.2|45575.6|45535.6|45580.6|45540.6|45574.1|45534.1|37
1649354900000|2022-04-07 18:08:20|45577.2|45537.2|45577.2|45537.2|45580.6|45540.6|45577.2|45537.2|9
1649354910000|2022-04-07 18:08:30|45580.6|45540.6|45580.6|45540.6|45584.1|45544.1|45580.6|45540.6|6
1649354920000|2022-04-07 18:08:40|45582.2|45542.2|45575.6|45535.6|45585.6|45545.6|45570.6|45530.6|56
1649354930000|2022-04-07 18:08:50|45574.1|45534.1|45587.6|45547.6|45589.1|45549.1|45574.1|45534.1|7
1649354940000|2022-04-07 18:09:00|45590.6|45550.6|45580.6|45540.6|45600.6|45560.6|45580.6|45540.6|31
1649354950000|2022-04-07 18:09:10|45589.1|45549.1|45569.1|45529.1|45589.1|45549.1|45567.2|45527.2|29
1649354960000|2022-04-07 18:09:20|45565.6|45525.6|45567.6|45527.6|45569.1|45529.1|45557.6|45517.6|9
1649354970000|2022-04-07 18:09:30|45564.1|45524.1|45565.6|45525.6|45569.1|45529.1|45564.1|45524.1|42
1649354980000|2022-04-07 18:09:40|45569.1|45529.1|45570.6|45530.6|45575.6|45535.6|45567.1|45527.1|8
1649354990000|2022-04-07 18:09:50|45577.1|45537.1|45575.6|45535.6|45577.1|45537.1|45570.6|45530.6|10
1649355000000|2022-04-07 18:10:00|45580.6|45540.6|45570.6|45530.6|45580.6|45540.6|45567.1|45527.1|10
1649355010000|2022-04-07 18:10:10|||||||||10
1649355020000|2022-04-07 18:10:20|45572.1|45532.1|45579.1|45539.1|45580.6|45540.6|45570.6|45530.6|35
1649355030000|2022-04-07 18:10:30|45570.6|45530.6|45575.6|45535.6|45575.6|45535.6|45570.6|45530.6|8
1649355040000|2022-04-07 18:10:40|45584.1|45544.1|45580.6|45540.6|45584.1|45544.1|45575.6|45535.6|35
1649355050000|2022-04-07 18:10:50|45590.6|45550.6|45590.6|45550.6|45590.6|45550.6|45585.6|45545.6|46
1649355060000|2022-04-07 18:11:00|45584.1|45544.1|45590.6|45550.6|45600.6|45560.6|45584.1|45544.1|35
1649355070000|2022-04-07 18:11:10|45595.6|45555.6|45607.1|45567.1|45610.6|45570.6|45595.6|45555.6|47
1649355080000|2022-04-07 18:11:20|45610.6|45570.6|45604.1|45564.1|45610.6|45570.6|45604.1|45564.1|34
1649355090000|2022-04-07 18:11:30|45609.1|45569.1|45609.1|45569.1|45614.1|45574.1|45609.1|45569.1|23
1649355100000|2022-04-07 18:11:40|45599.1|45559.1|45607.6|45567.6|45607.6|45567.6|45599.1|45559.1|11
1649355110000|2022-04-07 18:11:50|45609.1|45569.1|45569.1|45529.1|45609.1|45569.1|45564.1|45524.1|46
1649355120000|2022-04-07 18:12:00|45574.1|45534.1|45577.6|45537.6|45584.1|45544.1|45574.1|45534.1|62
1649355130000|2022-04-07 18:12:10|45564.1|45524.1|45582.1|45542.1|45585.6|45545.6|45557.1|45517.1|13
1649355140000|2022-04-07 18:12:20|45587.1|45547.1|45600.6|45560.6|45602.1|45562.1|45582.1|45542.1|18
1649355150000|2022-04-07 18:12:30|45602.1|45562.1|45634.1|45594.1|45634.1|45594.1|45602.1|45562.1|10
1649355160000|2022-04-07 18:12:40|45630.6|45590.6|45650.6|45610.6|45650.6|45610.6|45624.1|45584.1|34
1649355170000|2022-04-07 18:12:50|45653.6|45613.6|45672.1|45632.1|45682.1|45642.1|45653.6|45613.6|39
1649355180000|2022-04-07 18:13:00|45670.6|45630.6|45670.6|45630.6|45677.1|45637.1|45660.6|45620.6|57
1649355190000|2022-04-07 18:13:10|45675.6|45635.6|45685.2|45645.2|45700.2|45660.2|45675.6|45635.6|67
1649355200000|2022-04-07 18:13:20|45683.6|45643.6|45692.1|45652.1|45693.6|45653.6|45680.2|45640.2|167
1649355210000|2022-04-07 18:13:30|45690.6|45650.6|45680.6|45640.6|45690.6|45650.6|45677.6|45637.6|123
1649355220000|2022-04-07 18:13:40|45677.1|45637.1|45674.1|45634.1|45680.6|45640.6|45667.1|45627.1|62
1649355230000|2022-04-07 18:13:50|45679.1|45639.1|45654.1|45614.1|45679.1|45639.1|45654.1|45614.1|87
1649355240000|2022-04-07 18:14:00|45657.6|45617.6|45599.5|45559.5|45657.6|45617.6|45591|45551|398
1649355250000|2022-04-07 18:14:10|45614.5|45574.5|45626|45586|45631|45591|45611|45571|355
1649355260000|2022-04-07 18:14:20|45629.5|45589.5|45641|45601|45651|45611|45629.5|45589.5|207
1649355270000|2022-04-07 18:14:30|45651|45611|45630.6|45590.6|45656|45616|45620.6|45580.6|454
1649355280000|2022-04-07 18:14:40|45629.1|45589.1|45619.1|45579.1|45654.1|45614.1|45614.1|45574.1|298
1649355290000|2022-04-07 18:14:50|45614.1|45574.1|45647.6|45607.6|45647.6|45607.6|45614.1|45574.1|187
1649355300000|2022-04-07 18:15:00|45646|45606|45666|45626|45672.6|45632.6|45646|45606|80
1649355310000|2022-04-07 18:15:10|45664.5|45624.5|45669.1|45629.1|45672.6|45632.6|45657.6|45617.6|80
1649355320000|2022-04-07 18:15:20|45662.6|45622.6|45667.6|45627.6|45669.1|45629.1|45652.6|45612.6|7
1649355330000|2022-04-07 18:15:30|45664.1|45624.1|45657.6|45617.6|45664.1|45624.1|45652.6|45612.6|11
1649355340000|2022-04-07 18:15:40|45662.6|45622.6|45665.6|45625.6|45669.1|45629.1|45662.6|45622.6|207
1649355350000|2022-04-07 18:15:50|45669.1|45629.1|45655.6|45615.6|45669.1|45629.1|45655.6|45615.6|170
1649355360000|2022-04-07 18:16:00|45652.1|45612.1|45652.1|45612.1|45655.6|45615.6|45647.1|45607.1|13
1649355370000|2022-04-07 18:16:10|45655.6|45615.6|45657.1|45617.1|45662.1|45622.1|45647.1|45607.1|51
1649355380000|2022-04-07 18:16:20|45662.1|45622.1|45662.1|45622.1|45662.1|45622.1|45662.1|45622.1|2
1649355390000|2022-04-07 18:16:30|45660.6|45620.6|45678.6|45638.6|45687.1|45647.1|45657.1|45617.1|26
1649355400000|2022-04-07 18:16:40|45682.1|45642.1|45662.1|45622.1|45682.1|45642.1|45662.1|45622.1|11
1649355410000|2022-04-07 18:16:50|45665.6|45625.6|45665.6|45625.6|45669.1|45629.1|45665.6|45625.6|0
1649355420000|2022-04-07 18:17:00|45669.1|45629.1|45665.6|45625.6|45674.1|45634.1|45657.1|45617.1|4
1649355430000|2022-04-07 18:17:10|45669.1|45629.1|45680.6|45640.6|45680.6|45640.6|45669.1|45629.1|2
1649355440000|2022-04-07 18:17:20|45682.1|45642.1|45689.1|45649.1|45695.6|45655.6|45680.6|45640.6|6
1649355450000|2022-04-07 18:17:30|45680.6|45640.6|45675.6|45635.6|45682.1|45642.1|45675.6|45635.6|2
1649355460000|2022-04-07 18:17:40|45680.6|45640.6|45675.6|45635.6|45685.6|45645.6|45675.6|45635.6|1
1649355470000|2022-04-07 18:17:50|45680.6|45640.6|45685.6|45645.6|45689.1|45649.1|45679.1|45639.1|0
1649355480000|2022-04-07 18:18:00|45689.1|45649.1|45695.6|45655.6|45695.6|45655.6|45685.6|45645.6|5
1649355490000|2022-04-07 18:18:10|45689.1|45649.1|45689.1|45649.1|45697.1|45657.1|45689.1|45649.1|3
1649355500000|2022-04-07 18:18:20|45685.6|45645.6|45687.1|45647.1|45690.6|45650.6|45684.1|45644.1|2
1649355510000|2022-04-07 18:18:30|45693.6|45653.6|45697.1|45657.1|45697.1|45657.1|45693.6|45653.6|12
1649355520000|2022-04-07 18:18:40|45695.6|45655.6|45682.1|45642.1|45695.6|45655.6|45682.1|45642.1|80
1649355530000|2022-04-07 18:18:50|45679|45639|45679|45639|45679|45639|45675.6|45635.6|4
1649355540000|2022-04-07 18:19:00|45675.6|45635.6|45679|45639|45679|45639|45675.6|45635.6|1
1649355550000|2022-04-07 18:19:10|45675.6|45635.6|45690.6|45650.6|45697.1|45657.1|45675.6|45635.6|8
1649355560000|2022-04-07 18:19:20|45685.6|45645.6|45680.6|45640.6|45685.6|45645.6|45675.6|45635.6|2
1649355570000|2022-04-07 18:19:30|45679|45639|45677.1|45637.1|45679|45639|45675.6|45635.6|0
1649355580000|2022-04-07 18:19:40|45675.6|45635.6|45689|45649|45689|45649|45675.6|45635.6|0
1649355590000|2022-04-07 18:19:50|45685.6|45645.6|45685.6|45645.6|45690.6|45650.6|45682.1|45642.1|4
1649376000000|2022-04-08 00:00:00|45759.7|45719.7|45756.7|45716.7|45798.2|45758.2|45746.7|45706.7|19
1649376010000|2022-04-08 00:00:10|45755.2|45715.2|45750.2|45710.2|45755.2|45715.2|45740.2|45700.2|3
1649376020000|2022-04-08 00:00:20|45748.7|45708.7|45746.7|45706.7|45748.7|45708.7|45743.7|45703.7|3
1649376030000|2022-04-08 00:00:30|45750.2|45710.2|45748.7|45708.7|45750.2|45710.2|45748.7|45708.7|1
1649376040000|2022-04-08 00:00:40|45747.2|45707.2|45751.7|45711.7|45751.7|45711.7|45738.7|45698.7|4
1649376050000|2022-04-08 00:00:50|45766.7|45726.7|45756.7|45716.7|45766.7|45726.7|45756.7|45716.7|2
1649376060000|2022-04-08 00:01:00|45750.2|45710.2|45766.7|45726.7|45766.7|45726.7|45741.7|45701.7|1
1649376070000|2022-04-08 00:01:10|45763.2|45723.2|45786.7|45746.7|45786.7|45746.7|45763.2|45723.2|3
1649376090000|2022-04-08 00:01:30|45781.7|45741.7|45781.7|45741.7|45781.7|45741.7|45781.7|45741.7|0
1649376100000|2022-04-08 00:01:40|45773.2|45733.2|45773.2|45733.2|45773.2|45733.2|45773.2|45733.2|1
1649376110000|2022-04-08 00:01:50|45771.7|45731.7|45771.2|45731.2|45771.7|45731.7|45763.2|45723.2|1
1649376120000|2022-04-08 00:02:00|45771.7|45731.7|45798.2|45758.2|45813.2|45773.2|45771.7|45731.7|16
1649376130000|2022-04-08 00:02:10|45806.7|45766.7|45779.7|45739.7|45806.7|45766.7|45779.7|45739.7|4
1649376140000|2022-04-08 00:02:20|45783.2|45743.2|45779.7|45739.7|45783.2|45743.2|45779.7|45739.7|0
1649376150000|2022-04-08 00:02:30|45789.7|45749.7|45789.7|45749.7|45806.7|45766.7|45789.7|45749.7|2
1649376160000|2022-04-08 00:02:40|45793.2|45753.2|45786.7|45746.7|45793.2|45753.2|45779.7|45739.7|0
1649376170000|2022-04-08 00:02:50|45788.2|45748.2|45788.2|45748.2|45789.7|45749.7|45783.2|45743.2|1
1649376180000|2022-04-08 00:03:00|45783.2|45743.2|45786.7|45746.7|45786.7|45746.7|45778.2|45738.2|1
1649376190000|2022-04-08 00:03:10|45783.2|45743.2|45783.2|45743.2|45788.2|45748.2|45783.2|45743.2|2
1649376200000|2022-04-08 00:03:20|45779.7|45739.7|45769.7|45729.7|45779.7|45739.7|45769.7|45729.7|1
1649376210000|2022-04-08 00:03:30|45776.7|45736.7|45761.7|45721.7|45776.7|45736.7|45761.7|45721.7|3
1649376220000|2022-04-08 00:03:40|45765.2|45725.2|45763.2|45723.2|45768.2|45728.2|45763.2|45723.2|2
1649376230000|2022-04-08 00:03:50|45761.7|45721.7|45756.7|45716.7|45763.2|45723.2|45756.7|45716.7|4
1649376240000|2022-04-08 00:04:00|45758.2|45718.2|45746.7|45706.7|45758.2|45718.2|45729.7|45689.7|4
1649376250000|2022-04-08 00:04:10|45748.2|45708.2|45736.7|45696.7|45749.7|45709.7|45736.7|45696.7|4
1649376260000|2022-04-08 00:04:20|45733.2|45693.2|45723.2|45683.2|45733.2|45693.2|45723.2|45683.2|0
1649376270000|2022-04-08 00:04:30|45726.7|45686.7|45723.2|45683.2|45726.7|45686.7|45716.7|45676.7|1
1649376290000|2022-04-08 00:04:50|45718.2|45678.2|45709.7|45669.7|45718.2|45678.2|45709.7|45669.7|0
1649376300000|2022-04-08 00:05:00|45706.7|45666.7|45706.7|45666.7|45713.2|45673.2|45703.2|45663.2|7
1649376310000|2022-04-08 00:05:10|45703.2|45663.2|45706.7|45666.7|45706.7|45666.7|45703.2|45663.2|0
1649376320000|2022-04-08 00:05:20|45708.2|45668.2|45708.2|45668.2|45708.2|45668.2|45708.2|45668.2|0
1649376330000|2022-04-08 00:05:30|45709.7|45669.7|45713.2|45673.2|45713.2|45673.2|45709.7|45669.7|0
1649376340000|2022-04-08 00:05:40|45719.7|45679.7|45719.7|45679.7|45719.7|45679.7|45719.7|45679.7|4
1649376350000|2022-04-08 00:05:50|45723.2|45683.2|45719.7|45679.7|45723.2|45683.2|45719.7|45679.7|0
1649376360000|2022-04-08 00:06:00|45718.2|45678.2|45718.2|45678.2|45718.2|45678.2|45718.2|45678.2|0
1649376390000|2022-04-08 00:06:30|45709.7|45669.7|45709.7|45669.7|45709.7|45669.7|45709.7|45669.7|0
1649376400000|2022-04-08 00:06:40|45714.7|45674.7|45714.7|45674.7|45714.7|45674.7|45714.7|45674.7|0
1649376420000|2022-04-08 00:07:00|45711.2|45671.2|45709.7|45669.7|45711.2|45671.2|45709.7|45669.7|0
1649376430000|2022-04-08 00:07:10|45708.2|45668.2|45708.2|45668.2|45708.2|45668.2|45708.2|45668.2|0
1649376440000|2022-04-08 00:07:20|45703.2|45663.2|45703.2|45663.2|45708.2|45668.2|45703.2|45663.2|2
1649376450000|2022-04-08 00:07:30|45701.7|45661.7|45703.2|45663.2|45706.7|45666.7|45701.7|45661.7|0
1649376460000|2022-04-08 00:07:40|45706.7|45666.7|45703.2|45663.2|45706.7|45666.7|45703.2|45663.2|0
1649376470000|2022-04-08 00:07:50|45706.7|45666.7|45706.7|45666.7|45706.7|45666.7|45706.7|45666.7|0
1649376480000|2022-04-08 00:08:00|45703.2|45663.2|45709.7|45669.7|45709.7|45669.7|45703.2|45663.2|4
1649376520000|2022-04-08 00:08:40|45708.2|45668.2|45709.7|45669.7|45709.7|45669.7|45708.2|45668.2|0
1649376540000|2022-04-08 00:09:00|45704.7|45664.7|45709.6|45669.6|45709.6|45669.6|45701.7|45661.7|1
1649376560000|2022-04-08 00:09:20|45706.1|45666.1|45703.2|45663.2|45708.2|45668.2|45703.2|45663.2|2
1649376570000|2022-04-08 00:09:30|45706.7|45666.7|45706.7|45666.7|45706.7|45666.7|45706.7|45666.7|0
1649376600000|2022-04-08 00:10:00|45706.6|45666.6|45706.6|45666.6|45706.6|45666.6|45706.6|45666.6|1
1649376610000|2022-04-08 00:10:10|45703.1|45663.1|45708.1|45668.1|45708.1|45668.1|45703.1|45663.1|0
1649376620000|2022-04-08 00:10:20|45711.6|45671.6|45708.1|45668.1|45711.6|45671.6|45708.1|45668.1|0
1649376630000|2022-04-08 00:10:30|45711.6|45671.6|45711.6|45671.6|45711.6|45671.6|45711.6|45671.6|0
1649376640000|2022-04-08 00:10:40|45713.1|45673.1|45709.6|45669.6|45713.1|45673.1|45709.6|45669.6|0
1649376660000|2022-04-08 00:11:00|45708.1|45668.1|45706.6|45666.6|45708.1|45668.1|45703.1|45663.1|1
1649376700000|2022-04-08 00:11:40|45703.1|45663.1|45703.1|45663.1|45703.1|45663.1|45703.1|45663.1|0
1649376710000|2022-04-08 00:11:50|45706.6|45666.6|45706.6|45666.6|45706.6|45666.6|45706.6|45666.6|1
1649376720000|2022-04-08 00:12:00|45703.1|45663.1|45699.6|45659.6|45703.1|45663.1|45699.6|45659.6|7
1649376780000|2022-04-08 00:13:00|45698.1|45658.1|45698.1|45658.1|45698.1|45658.1|45698.1|45658.1|0
1649376790000|2022-04-08 00:13:10|||||||||3
1649376800000|2022-04-08 00:13:20|45693.6|45653.6|45686.6|45646.6|45693.6|45653.6|45686.6|45646.6|1
1649376810000|2022-04-08 00:13:30|45666.6|45626.6|45666.6|45626.6|45666.6|45626.6|45666.6|45626.6|1
1649376820000|2022-04-08 00:13:40|||||||||2
1649376850000|2022-04-08 00:14:10|||||||||1
1649376880000|2022-04-08 00:14:40|45673.6|45633.6|45678.1|45638.1|45681.6|45641.6|45673.6|45633.6|1
1649376890000|2022-04-08 00:14:50|45681.6|45641.6|45681.6|45641.6|45681.6|45641.6|45681.6|45641.6|0
1649376900000|2022-04-08 00:15:00|45688.1|45648.1|45688.1|45648.1|45688.1|45648.1|45688.1|45648.1|4
1649376920000|2022-04-08 00:15:20|45689.6|45649.6|45696.6|45656.6|45698.1|45658.1|45689.6|45649.6|0
1649376930000|2022-04-08 00:15:30|45698.1|45658.1|45698.1|45658.1|45698.1|45658.1|45696.6|45656.6|0
1649376960000|2022-04-08 00:16:00|45696.6|45656.6|45696.6|45656.6|45696.6|45656.6|45696.6|45656.6|0
1649377070000|2022-04-08 00:17:50|45706.6|45666.6|45706.6|45666.6|45706.6|45666.6|45706.6|45666.6|0
1649377170000|2022-04-08 00:19:30|45708.1|45668.1|45708.1|45668.1|45708.1|45668.1|45708.1|45668.1|0
1649377180000|2022-04-08 00:19:40|45716.6|45676.6|45716.6|45676.6|45716.6|45676.6|45716.6|45676.6|2
1649377190000|2022-04-08 00:19:50|||||||||2
1649377200000|2022-04-08 00:20:00|||||||||2
1649377250000|2022-04-08 00:20:50|45719.6|45679.6|45726.6|45686.6|45726.6|45686.6|45719.6|45679.6|0
1649377260000|2022-04-08 00:21:00|45725.1|45685.1|45718.1|45678.1|45726.6|45686.6|45716.6|45676.6|0
1649377270000|2022-04-08 00:21:10|45726.6|45686.6|45726.6|45686.6|45726.6|45686.6|45726.6|45686.6|0
1649377290000|2022-04-08 00:21:30|45728.1|45688.1|45736.6|45696.6|45736.6|45696.6|45728.1|45688.1|2
1649377310000|2022-04-08 00:21:50|45746.6|45706.6|45746.6|45706.6|45746.6|45706.6|45746.6|45706.6|1
1649377340000|2022-04-08 00:22:20|45745.1|45705.1|45741.6|45701.6|45745.1|45705.1|45741.6|45701.6|0
1649377370000|2022-04-08 00:22:50|45738.1|45698.1|45736.6|45696.6|45738.1|45698.1|45736.6|45696.6|0
1649377450000|2022-04-08 00:24:10|45738|45698|45759.5|45719.5|45766.6|45726.6|45738|45698|3
1649377470000|2022-04-08 00:24:30|45761|45721|45749.5|45709.5|45761|45721|45749.5|45709.5|1
1649377500000|2022-04-08 00:25:00|45753|45713|45749.5|45709.5|45753|45713|45746.5|45706.5|0
1649377530000|2022-04-08 00:25:30|45753|45713|45753|45713|45753|45713|45753|45713|0
1649377540000|2022-04-08 00:25:40|45749.5|45709.5|45749.5|45709.5|45749.5|45709.5|45749.5|45709.5|0
1649377600000|2022-04-08 00:26:40|45753|45713|45753|45713|45753|45713|45753|45713|0
1649377610000|2022-04-08 00:26:50|||||||||2
1649377630000|2022-04-08 00:27:10|45749.5|45709.5|45749.5|45709.5|45749.5|45709.5|45749.5|45709.5|0
1649377650000|2022-04-08 00:27:30|45753|45713|45759.5|45719.5|45759.5|45719.5|45753|45713|0
1649377790000|2022-04-08 00:29:50|45753|45713|45753|45713|45753|45713|45753|45713|1
1649377810000|2022-04-08 00:30:10|45756.5|45716.5|45756.5|45716.5|45756.5|45716.5|45756.5|45716.5|0
1649377840000|2022-04-08 00:30:40|45753|45713|45753|45713|45753|45713|45753|45713|0
1649377860000|2022-04-08 00:31:00|45756.5|45716.5|45749.5|45709.5|45756.5|45716.5|45749.5|45709.5|1
1649377880000|2022-04-08 00:31:20|45768|45728|45766.5|45726.5|45768|45728|45766.5|45726.5|3
1649377890000|2022-04-08 00:31:30|45768|45728|45768|45728|45768|45728|45768|45728|1
1649377900000|2022-04-08 00:31:40|45766.5|45726.5|45766.5|45726.5|45766.5|45726.5|45766.5|45726.5|2
1649377910000|2022-04-08 00:31:50|45763|45723|45756.5|45716.5|45763|45723|45756.5|45716.5|0
1649377920000|2022-04-08 00:32:00|45758|45718|45763|45723|45763|45723|45758|45718|0
1649377940000|2022-04-08 00:32:20|45768|45728|45766.5|45726.5|45768|45728|45766.5|45726.5|0
1649378000000|2022-04-08 00:33:20|45776.5|45736.5|45776.5|45736.5|45776.5|45736.5|45776.5|45736.5|3
1649378020000|2022-04-08 00:33:40|45778|45738|45776.5|45736.5|45778|45738|45776.5|45736.5|0
1649378040000|2022-04-08 00:34:00|45775|45735|45776.5|45736.5|45776.5|45736.5|45775|45735|1
1649378060000|2022-04-08 00:34:20|45778|45738|45776.5|45736.5|45778|45738|45776.5|45736.5|1
1649378100000|2022-04-08 00:35:00|||||||||1
1649378120000|2022-04-08 00:35:20|45778|45738|45776.5|45736.5|45786.5|45746.5|45776.5|45736.5|0
1649378140000|2022-04-08 00:35:40|45781.5|45741.5|45776.5|45736.5|45781.5|45741.5|45776.5|45736.5|0
1649378220000|2022-04-08 00:37:00|45766.5|45726.5|45766.5|45726.5|45766.5|45726.5|45763|45723|2
1649378230000|2022-04-08 00:37:10|45763|45723|45763|45723|45763|45723|45763|45723|0
1649378240000|2022-04-08 00:37:20|45764.5|45724.5|45768|45728|45769.5|45729.5|45764.5|45724.5|0
1649378260000|2022-04-08 00:37:40|45769.5|45729.5|45776.5|45736.5|45776.5|45736.5|45769.5|45729.5|0
1649378270000|2022-04-08 00:37:50|45786.5|45746.5|45786.5|45746.5|45786.5|45746.5|45786.5|45746.5|4
1649378280000|2022-04-08 00:38:00|||||||||1
1649378310000|2022-04-08 00:38:30|45781.5|45741.5|45778|45738|45781.5|45741.5|45778|45738|0
1649378320000|2022-04-08 00:38:40|45777.9|45737.9|45777.9|45737.9|45777.9|45737.9|45777.9|45737.9|0
1649378330000|2022-04-08 00:38:50|45779.4|45739.4|45779.4|45739.4|45779.4|45739.4|45779.4|45739.4|0
1649378340000|2022-04-08 00:39:00|45782.9|45742.9|45782.9|45742.9|45782.9|45742.9|45782.9|45742.9|0
1649378370000|2022-04-08 00:39:30|45786.4|45746.4|45786.4|45746.4|45786.4|45746.4|45786.4|45746.4|0
1649378460000|2022-04-08 00:41:00|45777.9|45737.9|45776.4|45736.4|45777.9|45737.9|45772.9|45732.9|4
1649378520000|2022-04-08 00:42:00|45777.9|45737.9|45776.4|45736.4|45777.9|45737.9|45776.4|45736.4|0
1649378530000|2022-04-08 00:42:10|45779.4|45739.4|45779.4|45739.4|45779.4|45739.4|45779.4|45739.4|0
1649378540000|2022-04-08 00:42:20|45782.9|45742.9|45786.4|45746.4|45786.4|45746.4|45782.9|45742.9|0
1649378620000|2022-04-08 00:43:40|45776.4|45736.4|45776.4|45736.4|45776.4|45736.4|45776.4|45736.4|0
1649378640000|2022-04-08 00:44:00|45774.9|45734.9|45776.4|45736.4|45776.4|45736.4|45772.9|45732.9|0
1649378700000|2022-04-08 00:45:00|45771.4|45731.4|45771.4|45731.4|45771.4|45731.4|45771.4|45731.4|1
1649378710000|2022-04-08 00:45:10|45772.9|45732.9|45776.4|45736.4|45776.4|45736.4|45772.9|45732.9|0
1649378760000|2022-04-08 00:46:00|45766.4|45726.4|45766.4|45726.4|45766.4|45726.4|45766.4|45726.4|3
1649378790000|2022-04-08 00:46:30|45776.4|45736.4|45776.4|45736.4|45776.4|45736.4|45776.4|45736.4|1
1649378820000|2022-04-08 00:47:00|45769.9|45729.9|45766.4|45726.4|45769.9|45729.9|45766.4|45726.4|2
1649378940000|2022-04-08 00:49:00|45761.4|45721.4|45761.4|45721.4|45761.4|45721.4|45761.4|45721.4|0
1649378950000|2022-04-08 00:49:10|45762.9|45722.9|45766.4|45726.4|45766.4|45726.4|45762.9|45722.9|0
1649379030000|2022-04-08 00:50:30|45764.9|45724.9|45756.4|45716.4|45764.9|45724.9|45756.4|45716.4|0
1649379060000|2022-04-08 00:51:00|45759.4|45719.4|45766.4|45726.4|45766.4|45726.4|45759.4|45719.4|1
1649379110000|2022-04-08 00:51:50|45764.9|45724.9|45766.4|45726.4|45766.4|45726.4|45764.9|45724.9|0
1649379240000|2022-04-08 00:54:00|45766.3|45726.3|45766.3|45726.3|45766.3|45726.3|45766.3|45726.3|0
1649379300000|2022-04-08 00:55:00|45761.3|45721.3|45761.3|45721.3|45761.3|45721.3|45761.3|45721.3|0
1649379310000|2022-04-08 00:55:10|45756.3|45716.3|45756.3|45716.3|45756.3|45716.3|45756.3|45716.3|1
1649379320000|2022-04-08 00:55:20|45761.3|45721.3|45771.3|45731.3|45771.3|45731.3|45761.3|45721.3|1
1649379330000|2022-04-08 00:55:30|45769.8|45729.8|45761.3|45721.3|45769.8|45729.8|45761.3|45721.3|0
1649379350000|2022-04-08 00:55:50|45766.3|45726.3|45766.3|45726.3|45766.3|45726.3|45766.3|45726.3|0
1649379360000|2022-04-08 00:56:00|||||||||1
1649379410000|2022-04-08 00:56:50|45771.3|45731.3|45771.3|45731.3|45771.3|45731.3|45771.3|45731.3|1
1649379420000|2022-04-08 00:57:00|45776.3|45736.3|45776.3|45736.3|45776.3|45736.3|45776.3|45736.3|1
1649379490000|2022-04-08 00:58:10|45777.8|45737.8|45799.8|45759.8|45799.8|45759.8|45777.8|45737.8|4
1649379500000|2022-04-08 00:58:20|45796.3|45756.3|45806.3|45766.3|45806.3|45766.3|45796.3|45756.3|1
1649379510000|2022-04-08 00:58:30|45816.3|45776.3|45816.3|45776.3|45816.3|45776.3|45816.3|45776.3|2
1649379520000|2022-04-08 00:58:40|45786.3|45746.3|45786.3|45746.3|45786.3|45746.3|45786.3|45746.3|2
1649379560000|2022-04-08 00:59:20|45791.3|45751.3|45792.8|45752.8|45792.8|45752.8|45791.3|45751.3|0
1649379580000|2022-04-08 00:59:40|45791.3|45751.3|45792.8|45752.8|45792.8|45752.8|45791.3|45751.3|1
1649379600000|2022-04-08 01:00:00|45786.3|45746.3|45746.3|45706.3|45786.3|45746.3|45726.3|45686.3|15
1649379610000|2022-04-08 01:00:10|45756.3|45716.3|45751.3|45711.3|45756.3|45716.3|45741.3|45701.3|1
1649379620000|2022-04-08 01:00:20|45742.8|45702.8|45729.8|45689.8|45742.8|45702.8|45729.8|45689.8|1
1649379630000|2022-04-08 01:00:30|45726.3|45686.3|45736.3|45696.3|45741.3|45701.3|45726.3|45686.3|0
1649379640000|2022-04-08 01:00:40|45732.8|45692.8|45729.8|45689.8|45732.8|45692.8|45729.8|45689.8|0
1649379650000|2022-04-08 01:00:50|45726.3|45686.3|45736.3|45696.3|45736.3|45696.3|45726.3|45686.3|0
1649379710000|2022-04-08 01:01:50|45741.3|45701.3|45746.3|45706.3|45746.3|45706.3|45741.3|45701.3|0
1649379740000|2022-04-08 01:02:20|45736.3|45696.3|45736.3|45696.3|45736.3|45696.3|45736.3|45696.3|0
1649379760000|2022-04-08 01:02:40|45722.8|45682.8|45722.8|45682.8|45722.8|45682.8|45722.8|45682.8|1
1649379780000|2022-04-08 01:03:00|45726.3|45686.3|45726.3|45686.3|45726.3|45686.3|45726.3|45686.3|0
1649379790000|2022-04-08 01:03:10|45727.8|45687.8|45731.3|45691.3|45739.8|45699.8|45727.8|45687.8|7
1649379800000|2022-04-08 01:03:20|45729.8|45689.8|45726.3|45686.3|45729.8|45689.8|45726.3|45686.3|1
1649379830000|2022-04-08 01:03:50|45727.8|45687.8|45736.3|45696.3|45746.3|45706.3|45727.8|45687.8|7
1649379880000|2022-04-08 01:04:40|45741.3|45701.3|45741.3|45701.3|45741.3|45701.3|45741.3|45701.3|0
1649379890000|2022-04-08 01:04:50|45736.3|45696.3|45736.3|45696.3|45736.3|45696.3|45736.3|45696.3|0
1649379950000|2022-04-08 01:05:50|45746.3|45706.3|45746.3|45706.3|45746.3|45706.3|45746.3|45706.3|0
1649379960000|2022-04-08 01:06:00|45751.3|45711.3|45751.3|45711.3|45751.3|45711.3|45751.3|45711.3|0
1649379980000|2022-04-08 01:06:20|45746.3|45706.3|45746.3|45706.3|45746.3|45706.3|45746.3|45706.3|0
1649380000000|2022-04-08 01:06:40|45749.8|45709.8|45751.3|45711.3|45751.3|45711.3|45749.8|45709.8|0
1649380010000|2022-04-08 01:06:50|45749.8|45709.8|45746.3|45706.3|45749.8|45709.8|45746.3|45706.3|0
1649380020000|2022-04-08 01:07:00|45751.3|45711.3|45759.2|45719.2|45759.2|45719.2|45751.3|45711.3|2
1649380030000|2022-04-08 01:07:10|45766.3|45726.3|45766.3|45726.3|45766.3|45726.3|45766.3|45726.3|0
1649380050000|2022-04-08 01:07:30|45764.8|45724.8|45756.3|45716.3|45764.8|45724.8|45756.3|45716.3|0
1649380070000|2022-04-08 01:07:50|45766.3|45726.3|45766.3|45726.3|45766.3|45726.3|45766.3|45726.3|0
1649380090000|2022-04-08 01:08:10|45767.7|45727.7|45776.3|45736.3|45776.3|45736.3|45767.7|45727.7|0
1649380110000|2022-04-08 01:08:30|45774.8|45734.8|45776.2|45736.2|45776.2|45736.2|45766.2|45726.2|0
1649380130000|2022-04-08 01:08:50|45786.2|45746.2|45786.2|45746.2|45786.2|45746.2|45786.2|45746.2|2
1649380140000|2022-04-08 01:09:00|45775.7|45735.7|45776.2|45736.2|45776.2|45736.2|45775.7|45735.7|2
1649380170000|2022-04-08 01:09:30|45781.2|45741.2|45786.2|45746.2|45786.2|45746.2|45781.2|45741.2|1
1649380200000|2022-04-08 01:10:00|45801.2|45761.2|45801.2|45761.2|45801.2|45761.2|45801.2|45761.2|2
1649380210000|2022-04-08 01:10:10|45796.2|45756.2|45786.2|45746.2|45796.2|45756.2|45781.2|45741.2|1
1649380220000|2022-04-08 01:10:20|45776.2|45736.2|45776.2|45736.2|45786.2|45746.2|45776.2|45736.2|2
1649380240000|2022-04-08 01:10:40|45774.7|45734.7|45766.2|45726.2|45774.7|45734.7|45766.2|45726.2|1
1649380250000|2022-04-08 01:10:50|45769.7|45729.7|45776.2|45736.2|45776.2|45736.2|45769.7|45729.7|0
1649380260000|2022-04-08 01:11:00|45769.7|45729.7|45769.7|45729.7|45769.7|45729.7|45769.7|45729.7|1
1649380270000|2022-04-08 01:11:10|45773.2|45733.2|45773.2|45733.2|45773.2|45733.2|45773.2|45733.2|0
1649380290000|2022-04-08 01:11:30|45774.7|45734.7|45803.2|45763.2|45803.2|45763.2|45774.7|45734.7|1
1649380310000|2022-04-08 01:11:50|45804.7|45764.7|45804.7|45764.7|45804.7|45764.7|45804.7|45764.7|0
1649380320000|2022-04-08 01:12:00|45813.2|45773.2|45813.2|45773.2|45813.2|45773.2|45813.2|45773.2|1
1649380330000|2022-04-08 01:12:10|45808.2|45768.2|45804.7|45764.7|45808.2|45768.2|45804.7|45764.7|0
1649380340000|2022-04-08 01:12:20|45808.2|45768.2|45813.2|45773.2|45813.2|45773.2|45808.2|45768.2|2
1649380360000|2022-04-08 01:12:40|45811.7|45771.7|45803.2|45763.2|45811.7|45771.7|45803.2|45763.2|0
1649380380000|2022-04-08 01:13:00|45813.2|45773.2|45813.2|45773.2|45813.2|45773.2|45813.2|45773.2|0
1649380390000|2022-04-08 01:13:10|45804.7|45764.7|45803.2|45763.2|45808.2|45768.2|45803.2|45763.2|0
1649380420000|2022-04-08 01:13:40|||||||||1
1649380440000|2022-04-08 01:14:00|45793.2|45753.2|45793.2|45753.2|45793.2|45753.2|45793.2|45753.2|0
1649380510000|2022-04-08 01:15:10|45784.7|45744.7|45784.7|45744.7|45784.7|45744.7|45784.7|45744.7|0
1649380520000|2022-04-08 01:15:20|45786.2|45746.2|45803.2|45763.2|45804.7|45764.7|45786.2|45746.2|1
1649380530000|2022-04-08 01:15:30|45808.2|45768.2|45809.7|45769.7|45814.7|45774.7|45803.2|45763.2|2
1649380540000|2022-04-08 01:15:40|45813.2|45773.2|45813.2|45773.2|45818.2|45778.2|45813.2|45773.2|0
1649380550000|2022-04-08 01:15:50|45818.2|45778.2|45823.2|45783.2|45823.2|45783.2|45813.2|45773.2|0
1649380560000|2022-04-08 01:16:00|||||||||1
1649380600000|2022-04-08 01:16:40|45828.2|45788.2|45846.7|45806.7|45846.7|45806.7|45828.2|45788.2|2
1649380620000|2022-04-08 01:17:00|45843.2|45803.2|45843.2|45803.2|45843.2|45803.2|45833.2|45793.2|1
1649380630000|2022-04-08 01:17:10|45833.2|45793.2|45833.2|45793.2|45833.2|45793.2|45833.2|45793.2|1
1649380640000|2022-04-08 01:17:20|45823.2|45783.2|45836.7|45796.7|45836.7|45796.7|45823.2|45783.2|0
1649380650000|2022-04-08 01:17:30|45833.2|45793.2|45833.2|45793.2|45833.2|45793.2|45833.2|45793.2|0
1649380680000|2022-04-08 01:18:00|45826.7|45786.7|45833.2|45793.2|45833.2|45793.2|45823.2|45783.2|2
1649380700000|2022-04-08 01:18:20|45838.2|45798.2|45838.2|45798.2|45838.2|45798.2|45838.2|45798.2|0
1649380710000|2022-04-08 01:18:30|45828.2|45788.2|45828.2|45788.2|45828.2|45788.2|45828.2|45788.2|1
1649380740000|2022-04-08 01:19:00|45833.2|45793.2|45833.2|45793.2|45833.2|45793.2|45833.2|45793.2|1
1649380750000|2022-04-08 01:19:10|45834.7|45794.7|45853.2|45813.2|45853.2|45813.2|45834.7|45794.7|3
1649380780000|2022-04-08 01:19:40|45848.2|45808.2|45848.2|45808.2|45848.2|45808.2|45848.2|45808.2|0
1649380790000|2022-04-08 01:19:50|45853.2|45813.2|45858.2|45818.2|45858.2|45818.2|45853.2|45813.2|2
1649380800000|2022-04-08 01:20:00|45856.7|45816.7|45863.2|45823.2|45868.2|45828.2|45853.2|45813.2|3
1649380810000|2022-04-08 01:20:10|45866.7|45826.7|45868.2|45828.2|45868.2|45828.2|45866.7|45826.7|0
1649380820000|2022-04-08 01:20:20|45876.2|45836.2|45883.2|45843.2|45883.2|45843.2|45876.2|45836.2|1
1649380830000|2022-04-08 01:20:30|45884.7|45844.7|45876.7|45836.7|45884.7|45844.7|45876.7|45836.7|3
1649380840000|2022-04-08 01:20:40|45883.2|45843.2|45873.2|45833.2|45883.2|45843.2|45873.2|45833.2|0
1649380850000|2022-04-08 01:20:50|45874.7|45834.7|45873.2|45833.2|45878.2|45838.2|45873.2|45833.2|0
1649380860000|2022-04-08 01:21:00|45861.7|45821.7|45861.7|45821.7|45861.7|45821.7|45861.7|45821.7|3
1649380870000|2022-04-08 01:21:10|45858.2|45818.2|45863.2|45823.2|45863.2|45823.2|45858.2|45818.2|1
1649380900000|2022-04-08 01:21:40|45868.2|45828.2|45868.2|45828.2|45868.2|45828.2|45868.2|45828.2|0
1649380910000|2022-04-08 01:21:50|45864.7|45824.7|45863.2|45823.2|45864.7|45824.7|45863.2|45823.2|0
1649380920000|2022-04-08 01:22:00|45861.7|45821.7|45858.2|45818.2|45861.7|45821.7|45858.2|45818.2|0
1649380930000|2022-04-08 01:22:10|45853.2|45813.2|45843.2|45803.2|45853.2|45813.2|45841.2|45801.2|1
1649380940000|2022-04-08 01:22:20|45838.2|45798.2|45843.2|45803.2|45846.7|45806.7|45838.2|45798.2|2
1649380970000|2022-04-08 01:22:50|45849.7|45809.7|45849.7|45809.7|45849.7|45809.7|45849.7|45809.7|0
1649380980000|2022-04-08 01:23:00|45853.2|45813.2|45853.2|45813.2|45853.2|45813.2|45853.2|45813.2|0
1649381000000|2022-04-08 01:23:20|45833.2|45793.2|45843.2|45803.2|45843.2|45803.2|45833.2|45793.2|1
1649381020000|2022-04-08 01:23:40|45844.7|45804.7|45844.7|45804.7|45844.7|45804.7|45844.7|45804.7|0
1649381030000|2022-04-08 01:23:50|45848.2|45808.2|45843.2|45803.2|45848.2|45808.2|45843.2|45803.2|0
1649381040000|2022-04-08 01:24:00|45853.2|45813.2|45858.2|45818.2|45858.2|45818.2|45853.2|45813.2|0
1649381050000|2022-04-08 01:24:10|45856.7|45816.7|45858.2|45818.2|45858.2|45818.2|45853.2|45813.2|0
1649381060000|2022-04-08 01:24:20|45863.2|45823.2|45863.2|45823.2|45863.2|45823.2|45863.2|45823.2|0
1649381120000|2022-04-08 01:25:20|45863.1|45823.1|45853.1|45813.1|45863.1|45823.1|45853.1|45813.1|0
1649381160000|2022-04-08 01:26:00|45843.1|45803.1|45833.1|45793.1|45843.1|45803.1|45833.1|45793.1|3
1649381170000|2022-04-08 01:26:10|45823.1|45783.1|45823.1|45783.1|45823.1|45783.1|45823.1|45783.1|0
1649381180000|2022-04-08 01:26:20|45828.1|45788.1|45828.1|45788.1|45828.1|45788.1|45828.1|45788.1|1
1649381210000|2022-04-08 01:26:50|45829.6|45789.6|45823.1|45783.1|45829.6|45789.6|45823.1|45783.1|1
1649381220000|2022-04-08 01:27:00|45828.1|45788.1|45823.1|45783.1|45828.1|45788.1|45823.1|45783.1|0
1649381240000|2022-04-08 01:27:20|45824.6|45784.6|45828.1|45788.1|45828.1|45788.1|45824.6|45784.6|0
1649381280000|2022-04-08 01:28:00|45824.6|45784.6|45813.1|45773.1|45824.6|45784.6|45813.1|45773.1|6
1649381310000|2022-04-08 01:28:30|45811.6|45771.6|45808.1|45768.1|45811.6|45771.6|45808.1|45768.1|0
1649381320000|2022-04-08 01:28:40|45813.1|45773.1|45813.1|45773.1|45813.1|45773.1|45813.1|45773.1|1
1649381390000|2022-04-08 01:29:50|45809.6|45769.6|45813.1|45773.1|45813.1|45773.1|45809.6|45769.6|0
1649381420000|2022-04-08 01:30:20|45809.6|45769.6|45813.1|45773.1|45813.1|45773.1|45809.6|45769.6|0
1649381510000|2022-04-08 01:31:50|45814.6|45774.6|45818.1|45778.1|45818.1|45778.1|45814.6|45774.6|0
1649381520000|2022-04-08 01:32:00|45814.6|45774.6|45833.1|45793.1|45833.1|45793.1|45813.1|45773.1|1
1649381560000|2022-04-08 01:32:40|45823.1|45783.1|45818.1|45778.1|45823.1|45783.1|45818.1|45778.1|2
1649381580000|2022-04-08 01:33:00|45819.6|45779.6|45823.1|45783.1|45823.1|45783.1|45819.6|45779.6|0
1649381590000|2022-04-08 01:33:10|45824.6|45784.6|45823.1|45783.1|45824.6|45784.6|45823.1|45783.1|1
1649381600000|2022-04-08 01:33:20|45816.6|45776.6|45816.6|45776.6|45816.6|45776.6|45816.6|45776.6|0
1649381610000|2022-04-08 01:33:30|45813.1|45773.1|45813.1|45773.1|45813.1|45773.1|45813.1|45773.1|1
1649381630000|2022-04-08 01:33:50|45818.1|45778.1|45823.1|45783.1|45823.1|45783.1|45818.1|45778.1|0
1649381700000|2022-04-08 01:35:00|45821.6|45781.6|45814.6|45774.6|45821.6|45781.6|45813.1|45773.1|1
1649381710000|2022-04-08 01:35:10|45818.1|45778.1|45818.1|45778.1|45818.1|45778.1|45818.1|45778.1|0
1649381730000|2022-04-08 01:35:30|45813.1|45773.1|45813.1|45773.1|45813.1|45773.1|45813.1|45773.1|0
1649381740000|2022-04-08 01:35:40|45809.6|45769.6|45809.6|45769.6|45809.6|45769.6|45809.6|45769.6|0
1649381760000|2022-04-08 01:36:00|45803.1|45763.1|45803.1|45763.1|45803.1|45763.1|45803.1|45763.1|3
1649381810000|2022-04-08 01:36:50|||||||||1
1649381820000|2022-04-08 01:37:00|45799.6|45759.6|45803.1|45763.1|45803.1|45763.1|45799.6|45759.6|2
1649381880000|2022-04-08 01:38:00|45798.1|45758.1|45793.1|45753.1|45798.1|45758.1|45793.1|45753.1|0
1649381890000|2022-04-08 01:38:10|45786.6|45746.6|45788.1|45748.1|45788.1|45748.1|45783.1|45743.1|0
1649381910000|2022-04-08 01:38:30|45791.6|45751.6|45783.1|45743.1|45793.1|45753.1|45783.1|45743.1|2
1649381920000|2022-04-08 01:38:40|45779.6|45739.6|45773.1|45733.1|45779.6|45739.6|45773.1|45733.1|0
1649381930000|2022-04-08 01:38:50|45769.6|45729.6|45773.1|45733.1|45773.1|45733.1|45769.6|45729.6|0
1649382010000|2022-04-08 01:40:10|45773|45733|45773|45733|45773|45733|45773|45733|0
1649382100000|2022-04-08 01:41:40|45778|45738|45773|45733|45778|45738|45773|45733|0
1649382150000|2022-04-08 01:42:30|45763|45723|45763|45723|45763|45723|45763|45723|0
1649382160000|2022-04-08 01:42:40|45768|45728|45768|45728|45768|45728|45768|45728|0
1649382190000|2022-04-08 01:43:10|45763|45723|45758|45718|45763|45723|45758|45718|0
1649382200000|2022-04-08 01:43:20|45763|45723|45763|45723|45763|45723|45763|45723|1
1649382210000|2022-04-08 01:43:30|45768|45728|45768|45728|45768|45728|45768|45728|0
1649382230000|2022-04-08 01:43:50|45769.5|45729.5|45773|45733|45773|45733|45769.5|45729.5|0
1649382240000|2022-04-08 01:44:00|45766.5|45726.5|45763|45723|45766.5|45726.5|45763|45723|2
1649382270000|2022-04-08 01:44:30|45768|45728|45773|45733|45773|45733|45768|45728|0
1649382310000|2022-04-08 01:45:10|45766.5|45726.5|45763|45723|45766.5|45726.5|45763|45723|0
1649382340000|2022-04-08 01:45:40|45766.5|45726.5|45768|45728|45768|45728|45766.5|45726.5|0
1649382360000|2022-04-08 01:46:00|45763|45723|45763|45723|45763|45723|45763|45723|0
1649382370000|2022-04-08 01:46:10|45768|45728|45763|45723|45768|45728|45761.5|45721.5|0
1649382430000|2022-04-08 01:47:10|45758|45718|45758|45718|45758|45718|45758|45718|0
1649382460000|2022-04-08 01:47:40|45753|45713|45753|45713|45753|45713|45753|45713|0
1649382480000|2022-04-08 01:48:00|||||||||1
1649382500000|2022-04-08 01:48:20|45748|45708|45739.5|45699.5|45748|45708|45739.5|45699.5|0
1649382510000|2022-04-08 01:48:30|45738|45698|45733|45693|45738|45698|45733|45693|0
1649382530000|2022-04-08 01:48:50|||||||||1
1649382540000|2022-04-08 01:49:00|45738|45698|45738|45698|45738|45698|45733|45693|0
1649382550000|2022-04-08 01:49:10|45733|45693|45738|45698|45738|45698|45733|45693|0
1649382580000|2022-04-08 01:49:40|45736.5|45696.5|45733|45693|45736.5|45696.5|45733|45693|0
1649382590000|2022-04-08 01:49:50|45738|45698|45733|45693|45738|45698|45733|45693|2
1649382600000|2022-04-08 01:50:00|45734.5|45694.5|45731.5|45691.5|45738|45698|45731.5|45691.5|0
1649382610000|2022-04-08 01:50:10|45733|45693|45733|45693|45738|45698|45733|45693|2
1649382620000|2022-04-08 01:50:20|45731.5|45691.5|45723|45683|45731.5|45691.5|45723|45683|0
1649382640000|2022-04-08 01:50:40|45724.5|45684.5|45728|45688|45728|45688|45724.5|45684.5|0
1649382650000|2022-04-08 01:50:50|45726.5|45686.5|45726.5|45686.5|45726.5|45686.5|45726.5|45686.5|0
1649382660000|2022-04-08 01:51:00|45723|45683|45733|45693|45738|45698|45723|45683|2
1649382690000|2022-04-08 01:51:30|45738|45698|45738|45698|45738|45698|45738|45698|0
1649382700000|2022-04-08 01:51:40|45739.5|45699.5|45743|45703|45743|45703|45739.5|45699.5|0
1649382720000|2022-04-08 01:52:00|||||||||2
1649382760000|2022-04-08 01:52:40|45744.5|45704.5|45753|45713|45753|45713|45744.5|45704.5|0
1649382780000|2022-04-08 01:53:00|45754.5|45714.5|45756.5|45716.5|45758|45718|45754.5|45714.5|0
1649382790000|2022-04-08 01:53:10|45760|45720|45763|45723|45763|45723|45760|45720|0
1649382800000|2022-04-08 01:53:20|45761.5|45721.5|45753|45713|45761.5|45721.5|45753|45713|0
1649382870000|2022-04-08 01:54:30|45758|45718|45763|45723|45763|45723|45758|45718|0
1649382900000|2022-04-08 01:55:00|45762.9|45722.9|45762.9|45722.9|45762.9|45722.9|45762.9|45722.9|0
1649382910000|2022-04-08 01:55:10|45764.4|45724.4|45772.9|45732.9|45772.9|45732.9|45764.4|45724.4|0
1649382920000|2022-04-08 01:55:20|45767.9|45727.9|45762.9|45722.9|45767.9|45727.9|45762.9|45722.9|0
1649382940000|2022-04-08 01:55:40|45767.9|45727.9|45772.9|45732.9|45772.9|45732.9|45767.9|45727.9|0
1649382960000|2022-04-08 01:56:00|45774.4|45734.4|45777.9|45737.9|45777.9|45737.9|45774.4|45734.4|0
1649382970000|2022-04-08 01:56:10|45771.5|45731.5|45767.9|45727.9|45771.5|45731.5|45767.9|45727.9|4
1649382980000|2022-04-08 01:56:20|45772.9|45732.9|45777.9|45737.9|45777.9|45737.9|45772.9|45732.9|0
1649383000000|2022-04-08 01:56:40|45780|45740|45780|45740|45780|45740|45780|45740|1
1649383070000|2022-04-08 01:57:50|45779.9|45739.9|45779.9|45739.9|45779.9|45739.9|45779.9|45739.9|0
1649383160000|2022-04-08 01:59:20|45778.4|45738.4|45779.9|45739.9|45779.9|45739.9|45778.4|45738.4|1
1649383200000|2022-04-08 02:00:00|45774.9|45734.9|45764.9|45724.9|45774.9|45734.9|45764.9|45724.9|3
1649383240000|2022-04-08 02:00:40|45769.9|45729.9|45769.9|45729.9|45769.9|45729.9|45769.9|45729.9|0
1649383260000|2022-04-08 02:01:00|45768.4|45728.4|45749.9|45709.9|45768.4|45728.4|45749.9|45709.9|0
1649383270000|2022-04-08 02:01:10|45746.4|45706.4|45746.4|45706.4|45749.9|45709.9|45744.9|45704.9|0
1649383280000|2022-04-08 02:01:20|45749.9|45709.9|45746.4|45706.4|45749.9|45709.9|45744.9|45704.9|0
1649383290000|2022-04-08 02:01:30|45749.9|45709.9|45749.9|45709.9|45749.9|45709.9|45744.9|45704.9|0
1649383330000|2022-04-08 02:02:10|45744.9|45704.9|45749.9|45709.9|45749.9|45709.9|45744.9|45704.9|1
1649383340000|2022-04-08 02:02:20|45744.9|45704.9|45744.9|45704.9|45749.9|45709.9|45744.9|45704.9|0
1649383350000|2022-04-08 02:02:30|45746.4|45706.4|45744.9|45704.9|45749.9|45709.9|45744.9|45704.9|0
1649383360000|2022-04-08 02:02:40|45746.4|45706.4|45754.9|45714.9|45754.9|45714.9|45746.4|45706.4|0
1649383370000|2022-04-08 02:02:50|45758.4|45718.4|45759.9|45719.9|45759.9|45719.9|45754.9|45714.9|1
1649383380000|2022-04-08 02:03:00|45749.9|45709.9|45749.9|45709.9|45749.9|45709.9|45749.9|45709.9|1
1649383440000|2022-04-08 02:04:00|45744.9|45704.9|45744.9|45704.9|45749.9|45709.9|45744.9|45704.9|0
1649383450000|2022-04-08 02:04:10|45749.9|45709.9|45744.9|45704.9|45749.9|45709.9|45744.9|45704.9|0
1649383470000|2022-04-08 02:04:30|45743.4|45703.4|45739.9|45699.9|45743.4|45703.4|45739.9|45699.9|0
1649383490000|2022-04-08 02:04:50|45734.9|45694.9|45739.9|45699.9|45739.9|45699.9|45734.9|45694.9|0
1649383510000|2022-04-08 02:05:10|45736.9|45696.9|45736.9|45696.9|45736.9|45696.9|45736.9|45696.9|0
1649383520000|2022-04-08 02:05:20|45729.9|45689.9|45729.9|45689.9|45729.9|45689.9|45729.9|45689.9|0
1649383560000|2022-04-08 02:06:00|45728.4|45688.4|45729.9|45689.9|45729.9|45689.9|45722.9|45682.9|0
1649383590000|2022-04-08 02:06:30|45728.4|45688.4|45739.9|45699.9|45739.9|45699.9|45728.4|45688.4|2
1649383600000|2022-04-08 02:06:40|45744.9|45704.9|45741.4|45701.4|45744.9|45704.9|45741.4|45701.4|1
1649383610000|2022-04-08 02:06:50|45744.9|45704.9|45739.9|45699.9|45744.9|45704.9|45731.4|45691.4|0
1649383620000|2022-04-08 02:07:00|||||||||1
1649383720000|2022-04-08 02:08:40|45741.4|45701.4|45749.9|45709.9|45749.9|45709.9|45741.4|45701.4|1
1649383740000|2022-04-08 02:09:00|45759.9|45719.9|45759.9|45719.9|45759.9|45719.9|45759.9|45719.9|0
1649383750000|2022-04-08 02:09:10|45766.4|45726.4|45766.4|45726.4|45766.4|45726.4|45766.4|45726.4|0
1649383760000|2022-04-08 02:09:20|45769.9|45729.9|45759.9|45719.9|45769.9|45729.9|45759.9|45719.9|0
1649383770000|2022-04-08 02:09:30|45758.4|45718.4|45759.9|45719.9|45759.9|45719.9|45749.9|45709.9|0
1649383810000|2022-04-08 02:10:10|45749.9|45709.9|45749.9|45709.9|45749.9|45709.9|45749.9|45709.9|0
1649383820000|2022-04-08 02:10:20|45759.9|45719.9|45759.9|45719.9|45759.9|45719.9|45759.9|45719.9|0
1649383840000|2022-04-08 02:10:40|45764.9|45724.9|45764.9|45724.9|45764.9|45724.9|45764.9|45724.9|0
1649383850000|2022-04-08 02:10:50|45766.4|45726.4|45769.9|45729.9|45769.9|45729.9|45766.4|45726.4|0
1649383880000|2022-04-08 02:11:20|45779.9|45739.9|45779.9|45739.9|45779.9|45739.9|45779.9|45739.9|1
1649383890000|2022-04-08 02:11:30|45786.3|45746.3|45786.3|45746.3|45786.3|45746.3|45786.3|45746.3|1
1649383900000|2022-04-08 02:11:40|45789.9|45749.9|45789.9|45749.9|45789.9|45749.9|45789.9|45749.9|0
1649383910000|2022-04-08 02:11:50|45794.9|45754.9|45794.9|45754.9|45794.9|45754.9|45794.9|45754.9|0
1649383920000|2022-04-08 02:12:00|45791.3|45751.3|45799.9|45759.9|45799.9|45759.9|45782.8|45742.8|10
1649383930000|2022-04-08 02:12:10|45804.9|45764.9|45809.9|45769.9|45809.9|45769.9|45804.9|45764.9|2
1649383940000|2022-04-08 02:12:20|45804.9|45764.9|45809.9|45769.9|45809.9|45769.9|45804.9|45764.9|0
1649383960000|2022-04-08 02:12:40|45799.9|45759.9|45799.9|45759.9|45799.9|45759.9|45799.9|45759.9|0
1649383980000|2022-04-08 02:13:00|45799.8|45759.8|45799.8|45759.8|45799.8|45759.8|45799.8|45759.8|0
1649383990000|2022-04-08 02:13:10|45798.4|45758.4|45794.8|45754.8|45798.4|45758.4|45794.8|45754.8|0
1649384000000|2022-04-08 02:13:20|45796.3|45756.3|45799.8|45759.8|45801.3|45761.3|45794.8|45754.8|2
1649384020000|2022-04-08 02:13:40|45804.8|45764.8|45804.8|45764.8|45804.8|45764.8|45799.8|45759.8|0
1649384030000|2022-04-08 02:13:50|45799.8|45759.8|45809.8|45769.8|45809.8|45769.8|45799.8|45759.8|0
1649384040000|2022-04-08 02:14:00|45813.4|45773.4|45809.8|45769.8|45813.4|45773.4|45804.8|45764.8|3
1649384050000|2022-04-08 02:14:10|45813.4|45773.4|45814.8|45774.8|45814.8|45774.8|45809.8|45769.8|0
1649384060000|2022-04-08 02:14:20|45809.8|45769.8|45809.8|45769.8|45814.8|45774.8|45809.8|45769.8|0
1649384080000|2022-04-08 02:14:40|45808.3|45768.3|45814.8|45774.8|45814.8|45774.8|45804.8|45764.8|2
1649384140000|2022-04-08 02:15:40|45809.8|45769.8|45814.8|45774.8|45814.8|45774.8|45809.8|45769.8|0
1649384190000|2022-04-08 02:16:30|45824.8|45784.8|45824.8|45784.8|45824.8|45784.8|45824.8|45784.8|1
1649384200000|2022-04-08 02:16:40|45823.3|45783.3|45819.8|45779.8|45823.3|45783.3|45819.8|45779.8|0
1649384220000|2022-04-08 02:17:00|45824.8|45784.8|45823.3|45783.3|45824.8|45784.8|45823.3|45783.3|0
1649384230000|2022-04-08 02:17:10|45819.8|45779.8|45819.8|45779.8|45819.8|45779.8|45819.8|45779.8|0
1649384330000|2022-04-08 02:18:50|45818.3|45778.3|45814.8|45774.8|45818.3|45778.3|45809.8|45769.8|1
1649384370000|2022-04-08 02:19:30|||||||||1
1649384460000|2022-04-08 02:21:00|45813.3|45773.3|45809.8|45769.8|45813.3|45773.3|45809.8|45769.8|3
1649384560000|2022-04-08 02:22:40|45806.3|45766.3|45806.3|45766.3|45806.3|45766.3|45806.3|45766.3|0
1649384570000|2022-04-08 02:22:50|45804.8|45764.8|45804.8|45764.8|45804.8|45764.8|45804.8|45764.8|1
1649384580000|2022-04-08 02:23:00|45799.8|45759.8|45799.8|45759.8|45799.8|45759.8|45799.8|45759.8|0
1649384750000|2022-04-08 02:25:50|45801.3|45761.3|45801.3|45761.3|45801.3|45761.3|45801.3|45761.3|0
1649384760000|2022-04-08 02:26:00|45799.8|45759.8|45799.8|45759.8|45799.8|45759.8|45799.8|45759.8|2
1649384770000|2022-04-08 02:26:10|45801.3|45761.3|45804.8|45764.8|45804.8|45764.8|45801.3|45761.3|0
1649384820000|2022-04-08 02:27:00|45797.7|45757.7|45799.8|45759.8|45799.8|45759.8|45794.8|45754.8|3
1649384880000|2022-04-08 02:28:00|45799.7|45759.7|45799.7|45759.7|45799.7|45759.7|45799.7|45759.7|0
1649384950000|2022-04-08 02:29:10|45796.2|45756.2|45796.2|45756.2|45796.2|45756.2|45796.2|45756.2|0
1649384970000|2022-04-08 02:29:30|45799.7|45759.7|45799.7|45759.7|45799.7|45759.7|45796.2|45756.2|1
1649384980000|2022-04-08 02:29:40|45796.2|45756.2|45796.2|45756.2|45796.2|45756.2|45796.2|45756.2|0
1649385000000|2022-04-08 02:30:00|45799.7|45759.7|45796.2|45756.2|45799.7|45759.7|45796.2|45756.2|0
1649385010000|2022-04-08 02:30:10|45799.7|45759.7|45799.7|45759.7|45799.7|45759.7|45799.7|45759.7|0
1649385020000|2022-04-08 02:30:20|45796.2|45756.2|45789.7|45749.7|45796.2|45756.2|45789.7|45749.7|0
1649385040000|2022-04-08 02:30:40|45786.2|45746.2|45789.7|45749.7|45789.7|45749.7|45786.2|45746.2|0
1649385050000|2022-04-08 02:30:50|45786.2|45746.2|45789.7|45749.7|45789.7|45749.7|45786.2|45746.2|0
1649385060000|2022-04-08 02:31:00|45804.7|45764.7|45799.7|45759.7|45804.7|45764.7|45799.7|45759.7|2
1649385070000|2022-04-08 02:31:10|45804.7|45764.7|45804.7|45764.7|45804.7|45764.7|45804.7|45764.7|0
1649385080000|2022-04-08 02:31:20|45803.2|45763.2|45799.7|45759.7|45804.7|45764.7|45799.7|45759.7|0
1649385110000|2022-04-08 02:31:50|45796.7|45756.7|45789.7|45749.7|45796.7|45756.7|45789.7|45749.7|0
1649385200000|2022-04-08 02:33:20|45794.7|45754.7|45794.7|45754.7|45794.7|45754.7|45794.7|45754.7|0
1649385210000|2022-04-08 02:33:30|45796.2|45756.2|45799.7|45759.7|45799.7|45759.7|45796.2|45756.2|0
1649385240000|2022-04-08 02:34:00|45803.2|45763.2|45799.7|45759.7|45803.2|45763.2|45799.7|45759.7|0
1649385260000|2022-04-08 02:34:20|45803.2|45763.2|45804.7|45764.7|45804.7|45764.7|45803.2|45763.2|0
1649385270000|2022-04-08 02:34:30|45801.2|45761.2|45799.7|45759.7|45801.2|45761.2|45799.7|45759.7|0
1649385300000|2022-04-08 02:35:00|45796.2|45756.2|45789.7|45749.7|45796.2|45756.2|45789.7|45749.7|0
1649385360000|2022-04-08 02:36:00|||||||||1
1649385400000|2022-04-08 02:36:40|45784.7|45744.7|45784.7|45744.7|45784.7|45744.7|45784.7|45744.7|0
1649385420000|2022-04-08 02:37:00|45777.7|45737.7|45774.7|45734.7|45779.7|45739.7|45774.7|45734.7|4
1649385440000|2022-04-08 02:37:20|45769.7|45729.7|45769.7|45729.7|45769.7|45729.7|45769.7|45729.7|1
1649385480000|2022-04-08 02:38:00|45771.2|45731.2|45769.7|45729.7|45774.7|45734.7|45764.7|45724.7|1
1649385580000|2022-04-08 02:39:40|45759.7|45719.7|45759.7|45719.7|45759.7|45719.7|45759.7|45719.7|0
1649385600000|2022-04-08 02:40:00|45764.7|45724.7|45759.7|45719.7|45764.7|45724.7|45759.7|45719.7|0
1649385610000|2022-04-08 02:40:10|45754.7|45714.7|45764.7|45724.7|45764.7|45724.7|45754.7|45714.7|1
1649385630000|2022-04-08 02:40:30|45759.7|45719.7|45774.7|45734.7|45774.7|45734.7|45759.7|45719.7|2
1649385640000|2022-04-08 02:40:40|45779.7|45739.7|45779.7|45739.7|45779.7|45739.7|45769.7|45729.7|1
1649385650000|2022-04-08 02:40:50|45784.7|45744.7|45779.7|45739.7|45784.7|45744.7|45774.7|45734.7|0
1649385660000|2022-04-08 02:41:00|45778.2|45738.2|45769.7|45729.7|45778.2|45738.2|45769.7|45729.7|1
1649385680000|2022-04-08 02:41:20|45764.7|45724.7|45759.7|45719.7|45764.7|45724.7|45759.7|45719.7|0
1649385710000|2022-04-08 02:41:50|45756.1|45716.1|45749.7|45709.7|45756.1|45716.1|45749.7|45709.7|0
1649385720000|2022-04-08 02:42:00|45739.7|45699.7|45739.7|45699.7|45739.7|45699.7|45739.7|45699.7|1
1649385790000|2022-04-08 02:43:10|45739.6|45699.6|45739.6|45699.6|45739.6|45699.6|45739.6|45699.6|0
1649385810000|2022-04-08 02:43:30|45741.1|45701.1|45742.6|45702.6|45742.6|45702.6|45741.1|45701.1|0
1649385820000|2022-04-08 02:43:40|45749.6|45709.6|45749.6|45709.6|45749.6|45709.6|45749.6|45709.6|0
1649385860000|2022-04-08 02:44:20|45744.6|45704.6|45744.6|45704.6|45744.6|45704.6|45744.6|45704.6|1
1649385870000|2022-04-08 02:44:30|45746.1|45706.1|45746.1|45706.1|45746.1|45706.1|45746.1|45706.1|0
1649385880000|2022-04-08 02:44:40|45739.6|45699.6|45739.6|45699.6|45739.6|45699.6|45739.6|45699.6|1
1649385930000|2022-04-08 02:45:30|||||||||3
1649385940000|2022-04-08 02:45:40|45746.1|45706.1|45749.6|45709.6|45749.6|45709.6|45746.1|45706.1|0
1649385970000|2022-04-08 02:46:10|45748.1|45708.1|45729.6|45689.6|45748.1|45708.1|45729.6|45689.6|1
1649385980000|2022-04-08 02:46:20|45726.1|45686.1|45729.6|45689.6|45729.6|45689.6|45726.1|45686.1|0
1649386020000|2022-04-08 02:47:00|45731.1|45691.1|45736.1|45696.1|45736.1|45696.1|45731.1|45691.1|0
1649386030000|2022-04-08 02:47:10|45729.6|45689.6|45729.6|45689.6|45729.6|45689.6|45729.6|45689.6|0
1649386090000|2022-04-08 02:48:10|45739.6|45699.6|45739.6|45699.6|45739.6|45699.6|45739.6|45699.6|2
1649386180000|2022-04-08 02:49:40|45756.1|45716.1|45761.1|45721.1|45761.1|45721.1|45756.1|45716.1|1
1649386190000|2022-04-08 02:49:50|45771.1|45731.1|45771.1|45731.1|45771.1|45731.1|45771.1|45731.1|1
1649386200000|2022-04-08 02:50:00|45772.6|45732.6|45779.6|45739.6|45781.1|45741.1|45772.6|45732.6|0
1649386260000|2022-04-08 02:51:00|45769.6|45729.6|45769.6|45729.6|45769.6|45729.6|45769.6|45729.6|1
1649386270000|2022-04-08 02:51:10|45771.1|45731.1|45769.6|45729.6|45771.1|45731.1|45769.6|45729.6|0
1649386350000|2022-04-08 02:52:30|||||||||1
1649386390000|2022-04-08 02:53:10|45774.6|45734.6|45769.6|45729.6|45779.6|45739.6|45769.6|45729.6|0
1649386420000|2022-04-08 02:53:40|45759.6|45719.6|45759.6|45719.6|45759.6|45719.6|45759.6|45719.6|0
1649386440000|2022-04-08 02:54:00|45764.6|45724.6|45761.1|45721.1|45764.6|45724.6|45759.6|45719.6|0
1649386450000|2022-04-08 02:54:10|45759.6|45719.6|45759.6|45719.6|45764.6|45724.6|45759.6|45719.6|0
1649386470000|2022-04-08 02:54:30|45764.6|45724.6|45769.6|45729.6|45769.6|45729.6|45759.6|45719.6|0
1649386530000|2022-04-08 02:55:30|45774.6|45734.6|45769.6|45729.6|45774.6|45734.6|45769.6|45729.6|0
1649386540000|2022-04-08 02:55:40|45766.1|45726.1|45759.6|45719.6|45766.1|45726.1|45759.6|45719.6|2
1649386550000|2022-04-08 02:55:50|45769.6|45729.6|45759.6|45719.6|45769.6|45729.6|45759.6|45719.6|2
1649386640000|2022-04-08 02:57:20|45754.6|45714.6|45759.6|45719.6|45759.6|45719.6|45754.6|45714.6|0
1649386700000|2022-04-08 02:58:20|45761|45721|45759.5|45719.5|45761|45721|45759.5|45719.5|0
1649386770000|2022-04-08 02:59:30|45758.1|45718.1|45749.5|45709.5|45758.1|45718.1|45749.5|45709.5|1
1649386820000|2022-04-08 03:00:20|45751|45711|45749.5|45709.5|45751|45711|45749.5|45709.5|0
1649386930000|2022-04-08 03:02:10|45744.5|45704.5|45744.5|45704.5|45744.5|45704.5|45744.5|45704.5|0
1649386980000|2022-04-08 03:03:00|45739.5|45699.5|45716|45676|45739.5|45699.5|45716|45676|2
1649386990000|2022-04-08 03:03:10|45714.5|45674.5|45699.5|45659.5|45714.5|45674.5|45699.5|45659.5|1
1649387000000|2022-04-08 03:03:20|45709.5|45669.5|45716|45676|45716|45676|45709.5|45669.5|3
1649387030000|2022-04-08 03:03:50|45712.5|45672.5|45709.5|45669.5|45712.5|45672.5|45706|45666|1
1649387050000|2022-04-08 03:04:10|45699.5|45659.5|45699.5|45659.5|45699.5|45659.5|45699.5|45659.5|0
1649387070000|2022-04-08 03:04:30|45706|45666|45706|45666|45706|45666|45706|45666|1
1649387110000|2022-04-08 03:05:10|45709.5|45669.5|45719.5|45679.5|45719.5|45679.5|45709.5|45669.5|1
1649387120000|2022-04-08 03:05:20|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|45712.5|45672.5|0
1649387150000|2022-04-08 03:05:50|45711|45671|45711|45671|45711|45671|45711|45671|0
1649387220000|2022-04-08 03:07:00|45716|45676|45716|45676|45716|45676|45716|45676|0
1649387230000|2022-04-08 03:07:10|45721|45681|45716|45676|45721|45681|45716|45676|0
1649387280000|2022-04-08 03:08:00|45719.5|45679.5|45719.5|45679.5|45719.5|45679.5|45719.5|45679.5|0
1649387300000|2022-04-08 03:08:20|45716|45676|45716|45676|45716|45676|45716|45676|0
1649387310000|2022-04-08 03:08:30|45711|45671|45709.5|45669.5|45711|45671|45709.5|45669.5|0
1649387340000|2022-04-08 03:09:00|45701|45661|45696|45656|45701|45661|45696|45656|4
1649387360000|2022-04-08 03:09:20|45692.5|45652.5|45692.5|45652.5|45692.5|45652.5|45691|45651|0
1649387370000|2022-04-08 03:09:30|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|0
1649387400000|2022-04-08 03:10:00|45696|45656|45712.4|45672.4|45712.4|45672.4|45696|45656|0
1649387410000|2022-04-08 03:10:10|45716|45676|45716|45676|45716|45676|45716|45676|0
1649387420000|2022-04-08 03:10:20|45711|45671|45711|45671|45711|45671|45711|45671|0
1649387450000|2022-04-08 03:10:50|45709.5|45669.5|45709.5|45669.5|45709.5|45669.5|45709.5|45669.5|0
1649387480000|2022-04-08 03:11:20|45701|45661|45699.5|45659.5|45701|45661|45699.5|45659.5|0
1649387540000|2022-04-08 03:12:20|45695.9|45655.9|45689.5|45649.5|45695.9|45655.9|45689.5|45649.5|0
1649387550000|2022-04-08 03:12:30|45685.9|45645.9|45689.5|45649.5|45689.5|45649.5|45685.9|45645.9|0
1649387620000|2022-04-08 03:13:40|45689.4|45649.4|45692.4|45652.4|45695.9|45655.9|45689.4|45649.4|1
1649387630000|2022-04-08 03:13:50|45690.9|45650.9|45690.9|45650.9|45690.9|45650.9|45690.9|45650.9|0
1649387640000|2022-04-08 03:14:00|45695.9|45655.9|45695.9|45655.9|45695.9|45655.9|45692.4|45652.4|1
1649387650000|2022-04-08 03:14:10|45692.4|45652.4|45692.4|45652.4|45695.9|45655.9|45692.4|45652.4|0
1649387660000|2022-04-08 03:14:20|45695.9|45655.9|45695.9|45655.9|45695.9|45655.9|45692.4|45652.4|0
1649387670000|2022-04-08 03:14:30|45692.4|45652.4|45685.9|45645.9|45692.4|45652.4|45679.4|45639.4|2
1649387680000|2022-04-08 03:14:40|45682.4|45642.4|45682.4|45642.4|45685.9|45645.9|45682.4|45642.4|0
1649387700000|2022-04-08 03:15:00|45680.9|45640.9|45680.9|45640.9|45680.9|45640.9|45680.9|45640.9|0
1649387710000|2022-04-08 03:15:10|45682.4|45642.4|45685.9|45645.9|45685.9|45645.9|45682.4|45642.4|2
1649387720000|2022-04-08 03:15:20|45689.4|45649.4|45689.4|45649.4|45689.4|45649.4|45689.4|45649.4|0
1649387780000|2022-04-08 03:16:20|45692.4|45652.4|45702.4|45662.4|45702.4|45662.4|45692.4|45652.4|5
1649387820000|2022-04-08 03:17:00|45700.9|45660.9|45695.9|45655.9|45700.9|45660.9|45695.9|45655.9|0
1649387830000|2022-04-08 03:17:10|45697.9|45657.9|45699.4|45659.4|45704.4|45664.4|45697.9|45657.9|2
1649387940000|2022-04-08 03:19:00|45694.4|45654.4|45695.9|45655.9|45695.9|45655.9|45694.4|45654.4|1
1649387950000|2022-04-08 03:19:10|45702.4|45662.4|45705.9|45665.9|45705.9|45665.9|45702.4|45662.4|1
1649387960000|2022-04-08 03:19:20|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|0
1649387990000|2022-04-08 03:19:50|45705.9|45665.9|45705.9|45665.9|45705.9|45665.9|45705.9|45665.9|0
1649388000000|2022-04-08 03:20:00|45702.4|45662.4|45705.9|45665.9|45705.9|45665.9|45702.4|45662.4|0
1649388010000|2022-04-08 03:20:10|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|0
1649388030000|2022-04-08 03:20:30|45700.9|45660.9|45695.9|45655.9|45700.9|45660.9|45695.9|45655.9|0
1649388040000|2022-04-08 03:20:40|45692.4|45652.4|45700.9|45660.9|45700.9|45660.9|45692.4|45652.4|0
1649388060000|2022-04-08 03:21:00|45702.4|45662.4|45702.4|45662.4|45705.9|45665.9|45702.4|45662.4|0
1649388070000|2022-04-08 03:21:10|45705.9|45665.9|45705.9|45665.9|45705.9|45665.9|45705.9|45665.9|0
1649388090000|2022-04-08 03:21:30|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|0
1649388130000|2022-04-08 03:22:10|45705.9|45665.9|45700.9|45660.9|45705.9|45665.9|45700.9|45660.9|0
1649388150000|2022-04-08 03:22:30|45695.9|45655.9|45695.9|45655.9|45695.9|45655.9|45695.9|45655.9|0
1649388170000|2022-04-08 03:22:50|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|45692.4|45652.4|0
1649388190000|2022-04-08 03:23:10|45695.9|45655.9|45692.4|45652.4|45695.9|45655.9|45692.4|45652.4|0
1649388200000|2022-04-08 03:23:20|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|45702.4|45662.4|0
1649388270000|2022-04-08 03:24:30|45702.3|45662.3|45702.3|45662.3|45702.3|45662.3|45702.3|45662.3|0
1649388330000|2022-04-08 03:25:30|45705.9|45665.9|45695.9|45655.9|45705.9|45665.9|45695.9|45655.9|0
1649388340000|2022-04-08 03:25:40|45692.3|45652.3|45692.3|45652.3|45695.9|45655.9|45692.3|45652.3|0
1649388460000|2022-04-08 03:27:40|45702.3|45662.3|45702.3|45662.3|45702.3|45662.3|45702.3|45662.3|6
1649388640000|2022-04-08 03:30:40|45725.8|45685.8|45725.8|45685.8|45725.8|45685.8|45725.8|45685.8|6
1649388700000|2022-04-08 03:31:40|45722.3|45682.3|45722.3|45682.3|45722.3|45682.3|45722.3|45682.3|0
1649388840000|2022-04-08 03:34:00|45729.3|45689.3|45729.3|45689.3|45729.3|45689.3|45729.3|45689.3|0
1649388940000|2022-04-08 03:35:40|45725.8|45685.8|45729.3|45689.3|45729.3|45689.3|45725.8|45685.8|0
1649388960000|2022-04-08 03:36:00|45739.3|45699.3|45739.3|45699.3|45739.3|45699.3|45739.3|45699.3|0
1649389030000|2022-04-08 03:37:10|45740.8|45700.8|45740.8|45700.8|45740.8|45700.8|45740.8|45700.8|0
1649389050000|2022-04-08 03:37:30|45745.8|45705.8|45749.3|45709.3|45749.3|45709.3|45745.8|45705.8|0
1649389060000|2022-04-08 03:37:40|45750.8|45710.8|45749.3|45709.3|45750.8|45710.8|45749.3|45709.3|0
1649389140000|2022-04-08 03:39:00|45759.8|45719.8|45764.3|45724.3|45764.3|45724.3|45759.8|45719.8|1
1649389150000|2022-04-08 03:39:10|45769.3|45729.3|45764.3|45724.3|45769.3|45729.3|45764.3|45724.3|1
1649389200000|2022-04-08 03:40:00|45772.8|45732.8|45772.8|45732.8|45772.8|45732.8|45772.8|45732.8|1
1649389210000|2022-04-08 03:40:10|45769.3|45729.3|45769.3|45729.3|45769.3|45729.3|45769.3|45729.3|0
1649389240000|2022-04-08 03:40:40|45767.8|45727.8|45767.8|45727.8|45767.8|45727.8|45767.8|45727.8|2
1649389260000|2022-04-08 03:41:00|45764.3|45724.3|45764.3|45724.3|45764.3|45724.3|45764.3|45724.3|0
1649389280000|2022-04-08 03:41:20|45769.3|45729.3|45769.3|45729.3|45769.3|45729.3|45769.3|45729.3|1
1649389410000|2022-04-08 03:43:30|45770.7|45730.7|45770.7|45730.7|45770.7|45730.7|45770.7|45730.7|1
1649389420000|2022-04-08 03:43:40|45774.3|45734.3|45774.3|45734.3|45774.3|45734.3|45774.3|45734.3|0
1649389440000|2022-04-08 03:44:00|45774.2|45734.2|45774.2|45734.2|45774.2|45734.2|45774.2|45734.2|0
1649389460000|2022-04-08 03:44:20|45769.2|45729.2|45769.2|45729.2|45769.2|45729.2|45769.2|45729.2|0
1649389480000|2022-04-08 03:44:40|45764.2|45724.2|45764.2|45724.2|45764.2|45724.2|45764.2|45724.2|0
1649389510000|2022-04-08 03:45:10|45765.7|45725.7|45765.7|45725.7|45765.7|45725.7|45765.7|45725.7|1
1649389530000|2022-04-08 03:45:30|45769.2|45729.2|45769.2|45729.2|45769.2|45729.2|45769.2|45729.2|0
1649389560000|2022-04-08 03:46:00|45779.8|45739.8|45797.2|45757.2|45800.7|45760.7|45779.8|45739.8|18
1649389570000|2022-04-08 03:46:10|45800.7|45760.7|45800.7|45760.7|45800.7|45760.7|45800.7|45760.7|0
1649389590000|2022-04-08 03:46:30|45802.2|45762.2|45819.2|45779.2|45820.7|45780.7|45802.2|45762.2|5
1649389610000|2022-04-08 03:46:50|45822.7|45782.7|45819.2|45779.2|45822.7|45782.7|45819.2|45779.2|3
1649389660000|2022-04-08 03:47:40|45815.7|45775.7|45809.2|45769.2|45815.7|45775.7|45809.2|45769.2|0
1649389740000|2022-04-08 03:49:00|45799.2|45759.2|45800.7|45760.7|45800.7|45760.7|45799.2|45759.2|2
1649389760000|2022-04-08 03:49:20|45804.2|45764.2|45804.2|45764.2|45804.2|45764.2|45804.2|45764.2|0
1649389790000|2022-04-08 03:49:50|45799.2|45759.2|45799.2|45759.2|45799.2|45759.2|45799.2|45759.2|0
1649389820000|2022-04-08 03:50:20|45800.7|45760.7|45800.7|45760.7|45800.7|45760.7|45800.7|45760.7|0
1649389830000|2022-04-08 03:50:30|45799.2|45759.2|45799.2|45759.2|45799.2|45759.2|45799.2|45759.2|0
1649389920000|2022-04-08 03:52:00|45789.2|45749.2|45789.2|45749.2|45789.2|45749.2|45789.2|45749.2|0
1649389930000|2022-04-08 03:52:10|45787.7|45747.7|45784.2|45744.2|45787.7|45747.7|45784.2|45744.2|0
1649390040000|2022-04-08 03:54:00|||||||||1
1649390050000|2022-04-08 03:54:10|||||||||1
1649390090000|2022-04-08 03:54:50|45779.2|45739.2|45779.2|45739.2|45779.2|45739.2|45779.2|45739.2|0
1649390170000|2022-04-08 03:56:10|45784.2|45744.2|45784.2|45744.2|45784.2|45744.2|45784.2|45744.2|0
1649390190000|2022-04-08 03:56:30|45780.7|45740.7|45780.7|45740.7|45780.7|45740.7|45780.7|45740.7|0
1649390200000|2022-04-08 03:56:40|45780.6|45740.6|45780.6|45740.6|45780.6|45740.6|45780.6|45740.6|0
1649390280000|2022-04-08 03:58:00|45785.6|45745.6|45787.1|45747.1|45787.1|45747.1|45785.6|45745.6|1
1649390290000|2022-04-08 03:58:10|45790.6|45750.6|45790.6|45750.6|45790.6|45750.6|45790.6|45750.6|0
1649390300000|2022-04-08 03:58:20|45792.1|45752.1|45792.1|45752.1|45792.1|45752.1|45792.1|45752.1|0
1649390330000|2022-04-08 03:58:50|45795.6|45755.6|45792.1|45752.1|45795.6|45755.6|45792.1|45752.1|0
1649390360000|2022-04-08 03:59:20|45795.6|45755.6|45799.1|45759.1|45799.1|45759.1|45795.6|45755.6|0
1649390420000|2022-04-08 04:00:20|45804.1|45764.1|45800.6|45760.6|45804.1|45764.1|45800.6|45760.6|0
1649390460000|2022-04-08 04:01:00|45799.1|45759.1|45799.1|45759.1|45799.1|45759.1|45799.1|45759.1|0
1649390700000|2022-04-08 04:05:00|45797.6|45757.6|45797.6|45757.6|45797.6|45757.6|45797.6|45757.6|0
1649390710000|2022-04-08 04:05:10|45794.1|45754.1|45799.1|45759.1|45799.1|45759.1|45794.1|45754.1|0
1649390800000|2022-04-08 04:06:40|45795.6|45755.6|45799.1|45759.1|45799.1|45759.1|45795.6|45755.6|0
1649390900000|2022-04-08 04:08:20|45800.6|45760.6|45804.1|45764.1|45804.1|45764.1|45800.6|45760.6|0
1649390910000|2022-04-08 04:08:30|45807.6|45767.6|45809.1|45769.1|45809.1|45769.1|45807.6|45767.6|0
1649391000000|2022-04-08 04:10:00|45799.1|45759.1|45799.1|45759.1|45799.1|45759.1|45799.1|45759.1|2
1649391110000|2022-04-08 04:11:50|45790.5|45750.5|45799.1|45759.1|45799.1|45759.1|45790.5|45750.5|0
1649391120000|2022-04-08 04:12:00|45792|45752|45799.1|45759.1|45799.1|45759.1|45792|45752|0
1649391130000|2022-04-08 04:12:10|45802|45762|45802|45762|45802|45762|45802|45762|0
1649391140000|2022-04-08 04:12:20|45805.5|45765.5|45799.1|45759.1|45805.5|45765.5|45799.1|45759.1|0
1649391150000|2022-04-08 04:12:30|45795.5|45755.5|45795.5|45755.5|45795.5|45755.5|45795.5|45755.5|0
1649391170000|2022-04-08 04:12:50|45799.1|45759.1|45799.1|45759.1|45799.1|45759.1|45799.1|45759.1|0
1649391190000|2022-04-08 04:13:10|45797.6|45757.6|45799.1|45759.1|45804.1|45764.1|45797.6|45757.6|0
1649391250000|2022-04-08 04:14:10|45799|45759|45799|45759|45799|45759|45799|45759|0
1649391260000|2022-04-08 04:14:20|45797.6|45757.6|45799|45759|45799|45759|45795.5|45755.5|0
1649391380000|2022-04-08 04:16:20|45800.5|45760.5|45799|45759|45800.5|45760.5|45799|45759|0
1649391390000|2022-04-08 04:16:30|45795.5|45755.5|45799|45759|45799|45759|45795.5|45755.5|0
1649391400000|2022-04-08 04:16:40|45795.5|45755.5|45799|45759|45799|45759|45795.5|45755.5|1
1649391420000|2022-04-08 04:17:00|45794|45754|45794|45754|45794|45754|45794|45754|0
1649391430000|2022-04-08 04:17:10|45792.5|45752.5|45789|45749|45792.5|45752.5|45789|45749|0
1649391470000|2022-04-08 04:17:50|45790.5|45750.5|45790.5|45750.5|45790.5|45750.5|45790.5|45750.5|0
1649391510000|2022-04-08 04:18:30|45795.5|45755.5|45795.5|45755.5|45795.5|45755.5|45795.5|45755.5|0
1649391570000|2022-04-08 04:19:30|45799|45759|45799|45759|45799|45759|45795.5|45755.5|0
1649391700000|2022-04-08 04:21:40|45800.5|45760.5|45800.5|45760.5|45800.5|45760.5|45800.5|45760.5|0
1649391780000|2022-04-08 04:23:00|45795.5|45755.5|45789|45749|45799|45759|45789|45749|2
1649391830000|2022-04-08 04:23:50|45785.5|45745.5|45785.5|45745.5|45785.5|45745.5|45784|45744|0
1649391840000|2022-04-08 04:24:00|45789|45749|45789|45749|45789|45749|45789|45749|0
1649391920000|2022-04-08 04:25:20|45787.5|45747.5|45780.5|45740.5|45787.5|45747.5|45780.5|45740.5|0
1649391950000|2022-04-08 04:25:50|45781.9|45741.9|45755.5|45715.5|45781.9|45741.9|45750.5|45710.5|2
1649392000000|2022-04-08 04:26:40|45755.4|45715.4|45751.9|45711.9|45755.4|45715.4|45751.9|45711.9|0
1649392070000|2022-04-08 04:27:50|45753.4|45713.4|45756.9|45716.9|45756.9|45716.9|45753.4|45713.4|0
1649392080000|2022-04-08 04:28:00|45771.9|45731.9|45771.9|45731.9|45771.9|45731.9|45771.9|45731.9|2
1649392170000|2022-04-08 04:29:30|45768.9|45728.9|45768.9|45728.9|45768.9|45728.9|45768.9|45728.9|3
1649392230000|2022-04-08 04:30:30|45760.4|45720.4|45760.4|45720.4|45760.4|45720.4|45760.4|45720.4|0
1649392280000|2022-04-08 04:31:20|45748.9|45708.9|45748.9|45708.9|45748.9|45708.9|45748.9|45708.9|1
1649392310000|2022-04-08 04:31:50|45752.5|45712.5|45760.4|45720.4|45760.4|45720.4|45752.5|45712.5|3
1649392340000|2022-04-08 04:32:20|45761.9|45721.9|45761.9|45721.9|45761.9|45721.9|45761.9|45721.9|0
1649392370000|2022-04-08 04:32:50|45760.4|45720.4|45760.4|45720.4|45760.4|45720.4|45760.4|45720.4|0
1649392440000|2022-04-08 04:34:00|45758.9|45718.9|45758.9|45718.9|45758.9|45718.9|45758.9|45718.9|0
1649392510000|2022-04-08 04:35:10|45765.4|45725.4|45761.9|45721.9|45765.4|45725.4|45761.9|45721.9|0
1649392610000|2022-04-08 04:36:50|||||||||1
1649392740000|2022-04-08 04:39:00|45761.8|45721.8|45761.8|45721.8|45761.8|45721.8|45761.8|45721.8|0
1649392860000|2022-04-08 04:41:00|45765.4|45725.4|45765.4|45725.4|45765.4|45725.4|45765.4|45725.4|0
1649392870000|2022-04-08 04:41:10|45761.8|45721.8|45761.8|45721.8|45761.8|45721.8|45761.8|45721.8|0
1649392980000|2022-04-08 04:43:00|45748.9|45708.9|45751.8|45711.8|45755.3|45715.3|45748.9|45708.9|4
1649392990000|2022-04-08 04:43:10|45755.3|45715.3|45755.3|45715.3|45755.3|45715.3|45755.3|45715.3|0
1649393020000|2022-04-08 04:43:40|45761.8|45721.8|45761.8|45721.8|45761.8|45721.8|45761.8|45721.8|0
1649393130000|2022-04-08 04:45:30|45765.3|45725.3|45770.3|45730.3|45770.3|45730.3|45765.3|45725.3|0
1649393160000|2022-04-08 04:46:00|45781.8|45741.8|45781.8|45741.8|45785.3|45745.3|45781.8|45741.8|0
1649393500000|2022-04-08 04:51:40|45780.3|45740.3|45778.8|45738.8|45780.3|45740.3|45775.3|45735.3|0
1649393550000|2022-04-08 04:52:30|45775.3|45735.3|45775.3|45735.3|45775.3|45735.3|45775.3|45735.3|0
1649393560000|2022-04-08 04:52:40|45778.8|45738.8|45778.8|45738.8|45778.8|45738.8|45778.8|45738.8|0
1649393640000|2022-04-08 04:54:00|45775.3|45735.3|45778.8|45738.8|45778.8|45738.8|45775.3|45735.3|0
1649393970000|2022-04-08 04:59:30|45773.7|45733.7|45772.3|45732.3|45773.7|45733.7|45772.3|45732.3|2
1649393980000|2022-04-08 04:59:40|45768.7|45728.7|45768.7|45728.7|45768.7|45728.7|45768.7|45728.7|0
1649394170000|2022-04-08 05:02:50|45770.2|45730.2|45768.7|45728.7|45770.2|45730.2|45768.7|45728.7|0
1649394240000|2022-04-08 05:04:00|45765.2|45725.2|45768.7|45728.7|45768.7|45728.7|45765.2|45725.2|0
1649394260000|2022-04-08 05:04:20|45765.2|45725.2|45765.2|45725.2|45765.2|45725.2|45765.2|45725.2|0
1649394270000|2022-04-08 05:04:30|45768.7|45728.7|45768.7|45728.7|45768.7|45728.7|45763.7|45723.7|0
1649394300000|2022-04-08 05:05:00|45763.7|45723.7|45758.7|45718.7|45763.7|45723.7|45758.7|45718.7|0
1649394310000|2022-04-08 05:05:10|45757.2|45717.2|45753.7|45713.7|45757.2|45717.2|45753.7|45713.7|0
1649394320000|2022-04-08 05:05:20|45755.2|45715.2|45758.7|45718.7|45758.7|45718.7|45755.2|45715.2|0
1649394400000|2022-04-08 05:06:40|45760.2|45720.2|45758.7|45718.7|45760.2|45720.2|45758.7|45718.7|0
1649394490000|2022-04-08 05:08:10|45760.2|45720.2|45763.7|45723.7|45763.7|45723.7|45760.2|45720.2|0
1649394510000|2022-04-08 05:08:30|45768.7|45728.7|45768.7|45728.7|45768.7|45728.7|45768.7|45728.7|0
1649394600000|2022-04-08 05:10:00|45767.2|45727.2|45763.7|45723.7|45767.2|45727.2|45763.7|45723.7|0
1649394620000|2022-04-08 05:10:20|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|45753.7|45713.7|2
1649394720000|2022-04-08 05:12:00|45753.7|45713.7|45755.1|45715.1|45755.1|45715.1|45753.7|45713.7|0
1649394730000|2022-04-08 05:12:10|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|45758.7|45718.7|0
1649394740000|2022-04-08 05:12:20|45765.1|45725.1|45765.1|45725.1|45765.1|45725.1|45765.1|45725.1|2
1649394750000|2022-04-08 05:12:30|45768.7|45728.7|45768.7|45728.7|45768.7|45728.7|45768.7|45728.7|0
1649394860000|2022-04-08 05:14:20|45775.1|45735.1|45768.7|45728.7|45775.1|45735.1|45768.7|45728.7|2
1649394870000|2022-04-08 05:14:30|45770.1|45730.1|45775.1|45735.1|45775.1|45735.1|45770.1|45730.1|0
1649394880000|2022-04-08 05:14:40|45778.6|45738.6|45778.6|45738.6|45778.6|45738.6|45778.6|45738.6|0
1649395000000|2022-04-08 05:16:40|45777.2|45737.2|45768.6|45728.6|45777.2|45737.2|45768.6|45728.6|0
1649395030000|2022-04-08 05:17:10|45778.6|45738.6|45778.6|45738.6|45778.6|45738.6|45778.6|45738.6|0
1649395130000|2022-04-08 05:18:50|45773.6|45733.6|45778.6|45738.6|45778.6|45738.6|45773.6|45733.6|0
1649395180000|2022-04-08 05:19:40|45777.1|45737.1|45778.6|45738.6|45778.6|45738.6|45773.6|45733.6|0
1649395230000|2022-04-08 05:20:30|45773.6|45733.6|45778.6|45738.6|45778.6|45738.6|45773.6|45733.6|0
1649395290000|2022-04-08 05:21:30|45773.6|45733.6|45768.6|45728.6|45773.6|45733.6|45768.6|45728.6|2
1649395320000|2022-04-08 05:22:00|45770.1|45730.1|45778.6|45738.6|45778.6|45738.6|45770.1|45730.1|1
1649395330000|2022-04-08 05:22:10|45782.1|45742.1|45781.6|45741.6|45782.1|45742.1|45781.6|45741.6|3
1649395360000|2022-04-08 05:22:40|45780.1|45740.1|45780.1|45740.1|45780.1|45740.1|45780.1|45740.1|0
1649395370000|2022-04-08 05:22:50|45781.6|45741.6|45781.6|45741.6|45781.6|45741.6|45781.6|45741.6|0
1649395400000|2022-04-08 05:23:20|45781.5|45741.5|45780.1|45740.1|45781.5|45741.5|45780.1|45740.1|0
1649395440000|2022-04-08 05:24:00|45781.5|45741.5|45780.1|45740.1|45785.1|45745.1|45780.1|45740.1|0
1649395520000|2022-04-08 05:25:20|45781.5|45741.5|45781.5|45741.5|45781.5|45741.5|45781.5|45741.5|0
1649395560000|2022-04-08 05:26:00|45780.1|45740.1|45781.5|45741.5|45781.5|45741.5|45780.1|45740.1|0
1649395600000|2022-04-08 05:26:40|45780|45740|45781.5|45741.5|45781.5|45741.5|45780|45740|0
1649395640000|2022-04-08 05:27:20|45785|45745|45780|45740|45785|45745|45780|45740|2
1649395760000|2022-04-08 05:29:20|45781.5|45741.5|45788.6|45748.6|45788.6|45748.6|45781.5|45741.5|0
1649395770000|2022-04-08 05:29:30|45790|45750|45795|45755|45795|45755|45790|45750|0
1649395790000|2022-04-08 05:29:50|45791.5|45751.5|45791.5|45751.5|45791.5|45751.5|45791.5|45751.5|0
1649395800000|2022-04-08 05:30:00|45790|45750|45801.5|45761.5|45801.5|45761.5|45780|45740|5
1649395810000|2022-04-08 05:30:10|45800|45760|45801.5|45761.5|45805|45765|45800|45760|1
1649395840000|2022-04-08 05:30:40|45805|45765|45805|45765|45805|45765|45805|45765|0
1649395850000|2022-04-08 05:30:50|45810|45770|45801.5|45761.5|45810|45770|45801.5|45761.5|0
1649395860000|2022-04-08 05:31:00|45805|45765|45801.5|45761.5|45805|45765|45801.5|45761.5|0
1649395910000|2022-04-08 05:31:50|45805|45765|45808.5|45768.5|45810|45770|45805|45765|0
1649395920000|2022-04-08 05:32:00|45810|45770|45801.5|45761.5|45810|45770|45801.5|45761.5|0
1649395930000|2022-04-08 05:32:10|45805|45765|45821.5|45781.5|45825|45785|45805|45765|2
1649395940000|2022-04-08 05:32:20|45811.5|45771.5|45811.5|45771.5|45811.5|45771.5|45811.5|45771.5|0
1649395950000|2022-04-08 05:32:30|45810|45770|45810|45770|45810|45770|45810|45770|0
1649395960000|2022-04-08 05:32:40|45821.5|45781.5|45818.5|45778.5|45821.5|45781.5|45818.5|45778.5|1
1649395980000|2022-04-08 05:33:00|45810|45770|45810|45770|45810|45770|45810|45770|0
1649395990000|2022-04-08 05:33:10|45811.5|45771.5|45811.5|45771.5|45815|45775|45810|45770|0
1649396000000|2022-04-08 05:33:20|45815|45775|45815|45775|45815|45775|45811.5|45771.5|0
1649396010000|2022-04-08 05:33:30|45811.5|45771.5|45815|45775|45815|45775|45811.5|45771.5|0
1649396020000|2022-04-08 05:33:40|45811.5|45771.5|45811.5|45771.5|45815|45775|45811.5|45771.5|0
1649396030000|2022-04-08 05:33:50|45801.5|45761.5|45801.5|45761.5|45801.5|45761.5|45801.5|45761.5|1
1649396040000|2022-04-08 05:34:00|45805|45765|45805|45765|45810|45770|45801.5|45761.5|0
1649396050000|2022-04-08 05:34:10|45808.5|45768.5|45815|45775|45815|45775|45801.5|45761.5|0
1649396060000|2022-04-08 05:34:20|45811.5|45771.5|45811.5|45771.5|45811.5|45771.5|45811.5|45771.5|0
1649396090000|2022-04-08 05:34:50|45805|45765|45801.5|45761.5|45805|45765|45801.5|45761.5|0
1649396160000|2022-04-08 05:36:00|45796.5|45756.5|45791.5|45751.5|45796.5|45756.5|45791.5|45751.5|1
1649396190000|2022-04-08 05:36:30|45795|45755|45791.5|45751.5|45795|45755|45791.5|45751.5|0
1649396200000|2022-04-08 05:36:40|45798.5|45758.5|45801.5|45761.5|45801.5|45761.5|45798.5|45758.5|0
1649396210000|2022-04-08 05:36:50|45800|45760|45795|45755|45800|45760|45791.5|45751.5|0
1649396220000|2022-04-08 05:37:00|45791.5|45751.5|45795|45755|45795|45755|45791.5|45751.5|0
1649396230000|2022-04-08 05:37:10|45791.5|45751.5|45791.5|45751.5|45791.5|45751.5|45791.5|45751.5|0
1649396240000|2022-04-08 05:37:20|45790|45750|45790|45750|45790|45750|45790|45750|0
1649396260000|2022-04-08 05:37:40|45791.5|45751.5|45821.5|45781.5|45825|45785|45791.5|45751.5|5
1649396270000|2022-04-08 05:37:50|45830|45790|45831.5|45791.5|45831.5|45791.5|45830|45790|0
1649396300000|2022-04-08 05:38:20|45832.9|45792.9|45841.4|45801.4|45841.5|45801.5|45832.9|45792.9|0
1649396310000|2022-04-08 05:38:30|45842.9|45802.9|45841.4|45801.4|45842.9|45802.9|45841.4|45801.4|1
1649396320000|2022-04-08 05:38:40|45845|45805|45850|45810|45850|45810|45845|45805|0
1649396330000|2022-04-08 05:38:50|45851.4|45811.4|45851.4|45811.4|45851.4|45811.4|45851.4|45811.4|1
1649396340000|2022-04-08 05:39:00|||||||||1
1649396380000|2022-04-08 05:39:40|45850|45810|45850|45810|45850|45810|45850|45810|0
1649396400000|2022-04-08 05:40:00|45846.4|45806.4|45840|45800|45846.4|45806.4|45840|45800|1
1649396410000|2022-04-08 05:40:10|||||||||1
1649396450000|2022-04-08 05:40:50|45841.4|45801.4|45855|45815|45855|45815|45841.4|45801.4|1
1649396470000|2022-04-08 05:41:10|45871.4|45831.4|45905|45865|45905|45865|45871.4|45831.4|24
1649396480000|2022-04-08 05:41:20|45906.4|45866.4|45901.4|45861.4|45908.5|45868.5|45898.5|45858.5|0
1649396500000|2022-04-08 05:41:40|45909.9|45869.9|45909.9|45869.9|45909.9|45869.9|45909.9|45869.9|0
1649396510000|2022-04-08 05:41:50|45901.4|45861.4|45909.9|45869.9|45912|45872|45901.4|45861.4|6
1649396520000|2022-04-08 05:42:00|45908.5|45868.5|45909.9|45869.9|45909.9|45869.9|45908.5|45868.5|0
1649396530000|2022-04-08 05:42:10|45911.4|45871.4|45919.9|45879.9|45919.9|45879.9|45911.4|45871.4|6
1649396550000|2022-04-08 05:42:30|45918.5|45878.5|45911.4|45871.4|45918.5|45878.5|45911.4|45871.4|0
1649396570000|2022-04-08 05:42:50|45916.4|45876.4|45931.4|45891.4|45931.4|45891.4|45916.4|45876.4|1
1649396580000|2022-04-08 05:43:00|45929.9|45889.9|45924.9|45884.9|45929.9|45889.9|45924.9|45884.9|1
1649396590000|2022-04-08 05:43:10|45919.9|45879.9|45911.4|45871.4|45919.9|45879.9|45911.4|45871.4|0
1649396600000|2022-04-08 05:43:20|45909.9|45869.9|45899.9|45859.9|45909.9|45869.9|45899.9|45859.9|1
1649396610000|2022-04-08 05:43:30|45898.5|45858.5|45899.9|45859.9|45899.9|45859.9|45897|45857|2
1649396630000|2022-04-08 05:43:50|45898.5|45858.5|45891.4|45851.4|45898.5|45858.5|45891.4|45851.4|0
1649396640000|2022-04-08 05:44:00|45888.5|45848.5|45888.5|45848.5|45888.5|45848.5|45888.5|45848.5|1
1649396660000|2022-04-08 05:44:20|45894.9|45854.9|45894.9|45854.9|45894.9|45854.9|45894.9|45854.9|0
1649396670000|2022-04-08 05:44:30|45891.4|45851.4|45899.9|45859.9|45899.9|45859.9|45891.4|45851.4|1
1649396690000|2022-04-08 05:44:50|45898.5|45858.5|45901.4|45861.4|45901.4|45861.4|45893.5|45853.5|0
1649396710000|2022-04-08 05:45:10|45908.4|45868.4|45908.4|45868.4|45908.4|45868.4|45908.4|45868.4|0
1649396720000|2022-04-08 05:45:20|45899.9|45859.9|45898.4|45858.4|45899.9|45859.9|45898.4|45858.4|0
1649396770000|2022-04-08 05:46:10|45902|45862|45898.4|45858.4|45908.4|45868.4|45898.4|45858.4|1
1649396820000|2022-04-08 05:47:00|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|0
1649396830000|2022-04-08 05:47:10|45878.4|45838.4|45878.4|45838.4|45878.4|45838.4|45878.4|45838.4|2
1649396860000|2022-04-08 05:47:40|45873.4|45833.4|45873.4|45833.4|45873.4|45833.4|45873.4|45833.4|0
1649396870000|2022-04-08 05:47:50|45877|45837|45879.9|45839.9|45879.9|45839.9|45877|45837|1
1649396880000|2022-04-08 05:48:00|45878.4|45838.4|45879.9|45839.9|45879.9|45839.9|45878.4|45838.4|0
1649396890000|2022-04-08 05:48:10|45878.4|45838.4|45878.4|45838.4|45879.9|45839.9|45878.4|45838.4|0
1649396900000|2022-04-08 05:48:20|45879.9|45839.9|45883.4|45843.4|45883.4|45843.4|45879.9|45839.9|0
1649396920000|2022-04-08 05:48:40|45878.4|45838.4|45878.4|45838.4|45878.4|45838.4|45878.4|45838.4|1
1649396930000|2022-04-08 05:48:50|45876.9|45836.9|45878.4|45838.4|45878.4|45838.4|45873.4|45833.4|1
1649396960000|2022-04-08 05:49:20|45869.9|45829.9|45878.4|45838.4|45878.4|45838.4|45869.9|45829.9|0
1649396990000|2022-04-08 05:49:50|45868.4|45828.4|45874.9|45834.9|45874.9|45834.9|45868.4|45828.4|1
1649397000000|2022-04-08 05:50:00|45878.4|45838.4|45879.9|45839.9|45879.9|45839.9|45878.4|45838.4|0
1649397010000|2022-04-08 05:50:10|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|2
1649397020000|2022-04-08 05:50:20|45889.9|45849.9|45891.4|45851.4|45891.4|45851.4|45888.4|45848.4|1
1649397030000|2022-04-08 05:50:30|45889.9|45849.9|45889.9|45849.9|45889.9|45849.9|45889.9|45849.9|0
1649397040000|2022-04-08 05:50:40|45891.4|45851.4|45901.4|45861.4|45901.4|45861.4|45891.4|45851.4|0
1649397060000|2022-04-08 05:51:00|45899.9|45859.9|45899.9|45859.9|45899.9|45859.9|45899.9|45859.9|0
1649397090000|2022-04-08 05:51:30|45896.4|45856.4|45889.9|45849.9|45896.4|45856.4|45889.9|45849.9|1
1649397110000|2022-04-08 05:51:50|45884.9|45844.9|45883.4|45843.4|45888.4|45848.4|45883.4|45843.4|1
1649397120000|2022-04-08 05:52:00|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|1
1649397140000|2022-04-08 05:52:20|45889.9|45849.9|45888.4|45848.4|45889.9|45849.9|45888.4|45848.4|0
1649397180000|2022-04-08 05:53:00|45884.9|45844.9|45884.9|45844.9|45884.9|45844.9|45884.9|45844.9|0
1649397190000|2022-04-08 05:53:10|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|0
1649397240000|2022-04-08 05:54:00|45889.9|45849.9|45889.9|45849.9|45889.9|45849.9|45888.4|45848.4|0
1649397250000|2022-04-08 05:54:10|45884.9|45844.9|45888.4|45848.4|45888.4|45848.4|45884.9|45844.9|0
1649397280000|2022-04-08 05:54:40|45883.4|45843.4|45883.4|45843.4|45883.4|45843.4|45883.4|45843.4|0
1649397290000|2022-04-08 05:54:50|45888.4|45848.4|45888.4|45848.4|45889.9|45849.9|45888.4|45848.4|3
1649397310000|2022-04-08 05:55:10|45889.9|45849.9|45888.4|45848.4|45893.4|45853.4|45888.4|45848.4|0
1649397320000|2022-04-08 05:55:20|45886.9|45846.9|45883.4|45843.4|45886.9|45846.9|45883.4|45843.4|0
1649397330000|2022-04-08 05:55:30|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|1
1649397350000|2022-04-08 05:55:50|45889.9|45849.9|45888.4|45848.4|45889.9|45849.9|45888.4|45848.4|0
1649397430000|2022-04-08 05:57:10|45893.4|45853.4|45894.8|45854.8|45894.8|45854.8|45891.3|45851.3|2
1649397440000|2022-04-08 05:57:20|45891.3|45851.3|45891.3|45851.3|45891.3|45851.3|45891.3|45851.3|0
1649397460000|2022-04-08 05:57:40|45889.8|45849.8|45889.8|45849.8|45889.8|45849.8|45889.8|45849.8|0
1649397500000|2022-04-08 05:58:20|45891.3|45851.3|45891.3|45851.3|45894.8|45854.8|45891.3|45851.3|0
1649397530000|2022-04-08 05:58:50|45903.4|45863.4|45903.4|45863.4|45903.4|45863.4|45903.4|45863.4|0
1649397540000|2022-04-08 05:59:00|45901.9|45861.9|45903.4|45863.4|45903.4|45863.4|45901.9|45861.9|2
1649397550000|2022-04-08 05:59:10|45898.4|45858.4|45889.8|45849.8|45898.4|45858.4|45888.4|45848.4|0
1649397560000|2022-04-08 05:59:20|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|45888.4|45848.4|0
1649397580000|2022-04-08 05:59:40|45898.4|45858.4|45898.4|45858.4|45898.4|45858.4|45898.4|45858.4|0
1649397600000|2022-04-08 06:00:00|45896.9|45856.9|45898.4|45858.4|45898.4|45858.4|45889.8|45849.8|1
1649397610000|2022-04-08 06:00:10|45898.3|45858.3|45888.3|45848.3|45898.3|45858.3|45888.3|45848.3|1
1649397660000|2022-04-08 06:01:00|45886.9|45846.9|45894.8|45854.8|45894.8|45854.8|45883.3|45843.3|1
1649397680000|2022-04-08 06:01:20|45888.3|45848.3|45888.3|45848.3|45888.3|45848.3|45888.3|45848.3|2
1649397700000|2022-04-08 06:01:40|45889.8|45849.8|45889.8|45849.8|45893.3|45853.3|45888.3|45848.3|0
1649397710000|2022-04-08 06:01:50|45888.3|45848.3|45888.3|45848.3|45888.3|45848.3|45888.3|45848.3|1
1649397740000|2022-04-08 06:02:20|||||||||3
1649397770000|2022-04-08 06:02:50|45889.8|45849.8|45889.8|45849.8|45889.8|45849.8|45889.8|45849.8|0
1649397800000|2022-04-08 06:03:20|45894.8|45854.8|45891.3|45851.3|45894.8|45854.8|45891.3|45851.3|0
1649397820000|2022-04-08 06:03:40|45894.8|45854.8|45899.8|45859.8|45899.8|45859.8|45894.8|45854.8|0
1649397830000|2022-04-08 06:03:50|45898.3|45858.3|45894.8|45854.8|45898.3|45858.3|45894.8|45854.8|0
1649397840000|2022-04-08 06:04:00|45898.3|45858.3|45898.3|45858.3|45898.3|45858.3|45898.3|45858.3|0
1649397850000|2022-04-08 06:04:10|45899.8|45859.8|45899.8|45859.8|45904.8|45864.8|45899.8|45859.8|0
1649397860000|2022-04-08 06:04:20|45898.3|45858.3|45898.3|45858.3|45898.3|45858.3|45898.3|45858.3|0
1649397880000|2022-04-08 06:04:40|45893.3|45853.3|45898.3|45858.3|45898.3|45858.3|45893.3|45853.3|1
1649397890000|2022-04-08 06:04:50|45899.8|45859.8|45886.3|45846.3|45899.8|45859.8|45886.3|45846.3|2
1649397900000|2022-04-08 06:05:00|45884.8|45844.8|45884.8|45844.8|45884.8|45844.8|45883.3|45843.3|2
1649397910000|2022-04-08 06:05:10|45886.3|45846.3|45861.3|45821.3|45886.3|45846.3|45861.3|45821.3|3
1649397920000|2022-04-08 06:05:20|45866.3|45826.3|45876.3|45836.3|45879.8|45839.8|45866.3|45826.3|0
1649397930000|2022-04-08 06:05:30|45879.8|45839.8|45876.3|45836.3|45879.8|45839.8|45876.3|45836.3|0
1649397940000|2022-04-08 06:05:40|45879.8|45839.8|45881.3|45841.3|45881.3|45841.3|45876.3|45836.3|0
1649398000000|2022-04-08 06:06:40|45886.3|45846.3|45881.3|45841.3|45886.3|45846.3|45879.8|45839.8|2
1649398010000|2022-04-08 06:06:50|45879.8|45839.8|45866.3|45826.3|45879.8|45839.8|45866.3|45826.3|1
1649398020000|2022-04-08 06:07:00|45869.8|45829.8|45859.8|45819.8|45869.8|45829.8|45859.8|45819.8|0
1649398030000|2022-04-08 06:07:10|45861.3|45821.3|45854.8|45814.8|45861.3|45821.3|45854.8|45814.8|0
1649398040000|2022-04-08 06:07:20|45851.3|45811.3|45849.8|45809.8|45851.3|45811.3|45849.8|45809.8|0
1649398050000|2022-04-08 06:07:30|45848.3|45808.3|45844.8|45804.8|45848.3|45808.3|45844.8|45804.8|0
1649398060000|2022-04-08 06:07:40|45848.3|45808.3|45844.8|45804.8|45848.3|45808.3|45844.8|45804.8|0
1649398100000|2022-04-08 06:08:20|45848.3|45808.3|45848.3|45808.3|45848.3|45808.3|45848.3|45808.3|0
1649398110000|2022-04-08 06:08:30|45831.2|45791.2|45834.8|45794.8|45834.8|45794.8|45831.2|45791.2|0
1649398120000|2022-04-08 06:08:40|45831.2|45791.2|45831.2|45791.2|45831.2|45791.2|45831.2|45791.2|0
1649398130000|2022-04-08 06:08:50|45843.3|45803.3|45843.3|45803.3|45843.3|45803.3|45843.3|45803.3|0
1649398140000|2022-04-08 06:09:00|45841.8|45801.8|45831.2|45791.2|45841.8|45801.8|45831.2|45791.2|0
1649398160000|2022-04-08 06:09:20|45826.2|45786.2|45831.2|45791.2|45831.2|45791.2|45826.2|45786.2|0
1649398190000|2022-04-08 06:09:50|45829.8|45789.8|45826.2|45786.2|45831.2|45791.2|45826.2|45786.2|0
1649398200000|2022-04-08 06:10:00|45821.2|45781.2|45821.2|45781.2|45821.2|45781.2|45821.2|45781.2|2
1649398300000|2022-04-08 06:11:40|45824.7|45784.7|45824.7|45784.7|45824.7|45784.7|45824.7|45784.7|0
1649398330000|2022-04-08 06:12:10|45828.3|45788.3|45851.2|45811.2|45854.7|45814.7|45828.3|45788.3|3
1649398340000|2022-04-08 06:12:20|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|0
1649398360000|2022-04-08 06:12:40|45846.2|45806.2|45846.2|45806.2|45846.2|45806.2|45846.2|45806.2|0
1649398370000|2022-04-08 06:12:50|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|1
1649398380000|2022-04-08 06:13:00|45851.2|45811.2|45851.2|45811.2|45851.2|45811.2|45851.2|45811.2|0
1649398390000|2022-04-08 06:13:10|45849.7|45809.7|45846.2|45806.2|45849.7|45809.7|45846.2|45806.2|0
1649398410000|2022-04-08 06:13:30|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|1
1649398440000|2022-04-08 06:14:00|45836.2|45796.2|45836.2|45796.2|45836.2|45796.2|45836.2|45796.2|0
1649398450000|2022-04-08 06:14:10|45839.7|45799.7|45841.2|45801.2|45841.2|45801.2|45839.7|45799.7|0
1649398460000|2022-04-08 06:14:20|45842.7|45802.7|45844.7|45804.7|45846.2|45806.2|45842.7|45802.7|0
1649398470000|2022-04-08 06:14:30|45848.3|45808.3|45841.2|45801.2|45849.7|45809.7|45841.2|45801.2|0
1649398490000|2022-04-08 06:14:50|45851.2|45811.2|45851.2|45811.2|45851.2|45811.2|45851.2|45811.2|1
1649398500000|2022-04-08 06:15:00|45854.2|45814.2|45841.2|45801.2|45854.2|45814.2|45841.2|45801.2|3
1649398520000|2022-04-08 06:15:20|45842.7|45802.7|45847.7|45807.7|45847.7|45807.7|45842.7|45802.7|0
1649398530000|2022-04-08 06:15:30|45842.7|45802.7|45842.7|45802.7|45842.7|45802.7|45842.7|45802.7|2
1649398590000|2022-04-08 06:16:30|45839.7|45799.7|45842.7|45802.7|45842.7|45802.7|45839.7|45799.7|2
1649398620000|2022-04-08 06:17:00|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|45841.2|45801.2|1
1649398630000|2022-04-08 06:17:10|45839.7|45799.7|45841.2|45801.2|45841.2|45801.2|45839.7|45799.7|1
1649398680000|2022-04-08 06:18:00|45847.7|45807.7|45847.7|45807.7|45847.7|45807.7|45847.7|45807.7|1
1649398690000|2022-04-08 06:18:10|45844.1|45804.1|45844.1|45804.1|45844.1|45804.1|45844.1|45804.1|0
1649398730000|2022-04-08 06:18:50|45833.6|45793.6|45829.1|45789.1|45833.6|45793.6|45829.1|45789.1|3
1649398740000|2022-04-08 06:19:00|||||||||1
1649398750000|2022-04-08 06:19:10|45844.1|45804.1|45844.1|45804.1|45844.1|45804.1|45844.1|45804.1|1
1649398770000|2022-04-08 06:19:30|45851.2|45811.2|45854.1|45814.1|45854.1|45814.1|45847.6|45807.6|1
1649398780000|2022-04-08 06:19:40|45859.1|45819.1|45854.1|45814.1|45864.1|45824.1|45854.1|45814.1|0
1649398800000|2022-04-08 06:20:00|||||||||1
1649398810000|2022-04-08 06:20:10|45864.1|45824.1|45864.1|45824.1|45864.1|45824.1|45864.1|45824.1|3
1649398840000|2022-04-08 06:20:40|45869.1|45829.1|45864.1|45824.1|45869.1|45829.1|45864.1|45824.1|2
1649398870000|2022-04-08 06:21:10|45862.6|45822.6|45862.6|45822.6|45862.6|45822.6|45862.6|45822.6|0
1649398880000|2022-04-08 06:21:20|45864.1|45824.1|45864.1|45824.1|45864.1|45824.1|45864.1|45824.1|0
1649398980000|2022-04-08 06:23:00|||||||||1
1649399020000|2022-04-08 06:23:40|45862.6|45822.6|45862.6|45822.6|45862.6|45822.6|45862.6|45822.6|0
1649399030000|2022-04-08 06:23:50|45864.1|45824.1|45864.1|45824.1|45864.1|45824.1|45864.1|45824.1|1
1649399050000|2022-04-08 06:24:10|45862.6|45822.6|45862.6|45822.6|45862.6|45822.6|45862.6|45822.6|0
1649399070000|2022-04-08 06:24:30|45859.1|45819.1|45854.1|45814.1|45862.6|45822.6|45854.1|45814.1|1
1649399080000|2022-04-08 06:24:40|45857.6|45817.6|45861.1|45821.1|45861.1|45821.1|45857.6|45817.6|0
1649399090000|2022-04-08 06:24:50|45857.6|45817.6|45857.6|45817.6|45857.6|45817.6|45857.6|45817.6|0
1649399100000|2022-04-08 06:25:00|45861.1|45821.1|45864.1|45824.1|45864.1|45824.1|45861.1|45821.1|1
1649399120000|2022-04-08 06:25:20|45867.6|45827.6|45874.1|45834.1|45877.6|45837.6|45867.6|45827.6|2
1649399130000|2022-04-08 06:25:30|45869.1|45829.1|45879.1|45839.1|45879.1|45839.1|45869.1|45829.1|0
1649399140000|2022-04-08 06:25:40|45874.1|45834.1|45874.1|45834.1|45874.1|45834.1|45874.1|45834.1|1
1649399170000|2022-04-08 06:26:10|45872.6|45832.6|45864.1|45824.1|45872.6|45832.6|45864.1|45824.1|1
1649399190000|2022-04-08 06:26:30|45847.6|45807.6|45847.6|45807.6|45847.6|45807.6|45847.6|45807.6|16
1649399200000|2022-04-08 06:26:40|45844.1|45804.1|45854.1|45814.1|45854.1|45814.1|45844.1|45804.1|3
1649399210000|2022-04-08 06:26:50|45849.1|45809.1|45849.1|45809.1|45854.1|45814.1|45849.1|45809.1|0
1649399220000|2022-04-08 06:27:00|45854.1|45814.1|45852.6|45812.6|45854.1|45814.1|45852.6|45812.6|0
1649399230000|2022-04-08 06:27:10|45849.1|45809.1|45834.1|45794.1|45849.1|45809.1|45834.1|45794.1|1
1649399240000|2022-04-08 06:27:20|45829.1|45789.1|45824.1|45784.1|45829.1|45789.1|45824.1|45784.1|0
1649399270000|2022-04-08 06:27:50|45834.1|45794.1|45834.1|45794.1|45834.1|45794.1|45834.1|45794.1|0
1649399300000|2022-04-08 06:28:20|45835.5|45795.5|45834.1|45794.1|45837.6|45797.6|45834.1|45794.1|0
1649399310000|2022-04-08 06:28:30|45830.5|45790.5|45829.1|45789.1|45834.1|45794.1|45829.1|45789.1|10
1649399320000|2022-04-08 06:28:40|45827.6|45787.6|45827.6|45787.6|45827.6|45787.6|45827.6|45787.6|0
1649399350000|2022-04-08 06:29:10|45834.1|45794.1|45834.1|45794.1|45834.1|45794.1|45834.1|45794.1|3
1649399400000|2022-04-08 06:30:00|45832.6|45792.6|45834.1|45794.1|45834.1|45794.1|45832.6|45792.6|0
1649399420000|2022-04-08 06:30:20|45834|45794|45834|45794|45834|45794|45834|45794|0
1649399470000|2022-04-08 06:31:10|45844|45804|45844|45804|45844|45804|45844|45804|0
1649399520000|2022-04-08 06:32:00|45854|45814|45854|45814|45854|45814|45854|45814|0
1649399530000|2022-04-08 06:32:10|45864.6|45824.6|45864|45824|45864.6|45824.6|45859|45819|6
1649399580000|2022-04-08 06:33:00|45867.6|45827.6|45864|45824|45867.6|45827.6|45864|45824|0
1649399590000|2022-04-08 06:33:10|45859|45819|45859|45819|45859|45819|45859|45819|0
1649399600000|2022-04-08 06:33:20|45854|45814|45854|45814|45854|45814|45854|45814|1
1649399630000|2022-04-08 06:33:50|45852.6|45812.6|45844|45804|45852.6|45812.6|45844|45804|0
1649399640000|2022-04-08 06:34:00|||||||||1
1649399790000|2022-04-08 06:36:30|45854|45814|45864|45824|45864|45824|45854|45814|1
1649399820000|2022-04-08 06:37:00|45859|45819|45859|45819|45859|45819|45859|45819|0
1649399880000|2022-04-08 06:38:00|45854|45814|45854|45814|45854|45814|45854|45814|1
1649399890000|2022-04-08 06:38:10|45844|45804|45844|45804|45844|45804|45844|45804|0
1649399900000|2022-04-08 06:38:20|45861.6|45821.6|45880.5|45840.5|45880.5|45840.5|45861.6|45821.6|6
1649399910000|2022-04-08 06:38:30|45876.9|45836.9|45876.9|45836.9|45876.9|45836.9|45876.9|45836.9|0
1649399930000|2022-04-08 06:38:50|45875.5|45835.5|45875.5|45835.5|45875.5|45835.5|45875.5|45835.5|0
1649399940000|2022-04-08 06:39:00|45874|45834|45874|45834|45874|45834|45874|45834|0
1649399960000|2022-04-08 06:39:20|45875.5|45835.5|45874|45834|45875.5|45835.5|45874|45834|0
1649399970000|2022-04-08 06:39:30|45875.5|45835.5|45875.5|45835.5|45875.5|45835.5|45875.5|45835.5|0
1649399980000|2022-04-08 06:39:40|45876.9|45836.9|45876.9|45836.9|45876.9|45836.9|45876.9|45836.9|0
1649399990000|2022-04-08 06:39:50|45880.5|45840.5|45876.9|45836.9|45880.5|45840.5|45876.9|45836.9|0
1649400000000|2022-04-08 06:40:00|45870.5|45830.5|45855.5|45815.5|45870.5|45830.5|45855.5|45815.5|4
1649400010000|2022-04-08 06:40:10|45860.5|45820.5|45856.9|45816.9|45860.5|45820.5|45856.9|45816.9|1
1649400030000|2022-04-08 06:40:30|45867.5|45827.5|45875.5|45835.5|45875.5|45835.5|45867.5|45827.5|4
1649400040000|2022-04-08 06:40:40|45865.5|45825.5|45860.5|45820.5|45865.5|45825.5|45860.5|45820.5|14
1649400050000|2022-04-08 06:40:50|45856.9|45816.9|45870.5|45830.5|45876.9|45836.9|45856.9|45816.9|1
1649400060000|2022-04-08 06:41:00|45866.9|45826.9|45866.9|45826.9|45866.9|45826.9|45866.9|45826.9|0
1649400200000|2022-04-08 06:43:20|45860.4|45820.4|45860.4|45820.4|45860.4|45820.4|45860.4|45820.4|1
1649400210000|2022-04-08 06:43:30|45856.9|45816.9|45856.9|45816.9|45856.9|45816.9|45856.9|45816.9|0
1649400220000|2022-04-08 06:43:40|45854|45814|45855.4|45815.4|45855.4|45815.4|45854|45814|0
1649400230000|2022-04-08 06:43:50|45856.9|45816.9|45856.9|45816.9|45856.9|45816.9|45856.9|45816.9|0
1649400250000|2022-04-08 06:44:10|45855.4|45815.4|45855.4|45815.4|45855.4|45815.4|45855.4|45815.4|0
1649400280000|2022-04-08 06:44:40|45856.9|45816.9|45856.9|45816.9|45856.9|45816.9|45856.9|45816.9|0
1649400440000|2022-04-08 06:47:20|45860.4|45820.4|45860.4|45820.4|45860.4|45820.4|45860.4|45820.4|0
1649400450000|2022-04-08 06:47:30|45856.9|45816.9|45856.9|45816.9|45856.9|45816.9|45856.9|45816.9|0
1649400470000|2022-04-08 06:47:50|45836.9|45796.9|45836.9|45796.9|45836.9|45796.9|45836.9|45796.9|2
1649400540000|2022-04-08 06:49:00|45831.9|45791.9|45831.9|45791.9|45831.9|45791.9|45831.9|45791.9|1
1649400570000|2022-04-08 06:49:30|45835.4|45795.4|45836.9|45796.9|45836.9|45796.9|45835.4|45795.4|0
1649400600000|2022-04-08 06:50:00|45826.9|45786.9|45826.9|45786.9|45826.9|45786.9|45826.9|45786.9|1
1649400660000|2022-04-08 06:51:00|||||||||1
1649400710000|2022-04-08 06:51:50|45806.9|45766.9|45806.9|45766.9|45806.9|45766.9|45806.9|45766.9|3
1649400720000|2022-04-08 06:52:00|45805.4|45765.4|45805.4|45765.4|45805.4|45765.4|45791.8|45751.8|2
1649400730000|2022-04-08 06:52:10|45801.8|45761.8|45780.4|45740.4|45801.8|45761.8|45780.4|45740.4|2
1649400740000|2022-04-08 06:52:20|45783.9|45743.9|45776.8|45736.8|45783.9|45743.9|45776.8|45736.8|0
1649400750000|2022-04-08 06:52:30|45770.4|45730.4|45781.8|45741.8|45781.8|45741.8|45770.4|45730.4|2
1649400760000|2022-04-08 06:52:40|45790.4|45750.4|45786.8|45746.8|45790.4|45750.4|45786.8|45746.8|1
1649400800000|2022-04-08 06:53:20|45793.3|45753.3|45793.3|45753.3|45793.3|45753.3|45793.3|45753.3|0
1649400810000|2022-04-08 06:53:30|45796.8|45756.8|45796.8|45756.8|45796.8|45756.8|45796.8|45756.8|0
1649400890000|2022-04-08 06:54:50|||||||||1
1649400900000|2022-04-08 06:55:00|45806.8|45766.8|45786.8|45746.8|45806.8|45766.8|45786.8|45746.8|1
1649400920000|2022-04-08 06:55:20|45790.4|45750.4|45786.8|45746.8|45790.4|45750.4|45786.8|45746.8|0
1649400940000|2022-04-08 06:55:40|45791.8|45751.8|45791.8|45751.8|45791.8|45751.8|45791.8|45751.8|0
1649400950000|2022-04-08 06:55:50|45796.8|45756.8|45796.8|45756.8|45801.8|45761.8|45796.8|45756.8|1
1649401030000|2022-04-08 06:57:10|45791.8|45751.8|45796.8|45756.8|45796.8|45756.8|45786.8|45746.8|3
1649401070000|2022-04-08 06:57:50|45806.8|45766.8|45806.8|45766.8|45806.8|45766.8|45801.8|45761.8|2
1649401090000|2022-04-08 06:58:10|45808.3|45768.3|45816.8|45776.8|45821.8|45781.8|45808.3|45768.3|2
1649401130000|2022-04-08 06:58:50|45811.8|45771.8|45811.8|45771.8|45811.8|45771.8|45811.8|45771.8|0
1649401140000|2022-04-08 06:59:00|45813.3|45773.3|45811.8|45771.8|45816.8|45776.8|45811.8|45771.8|0
1649401150000|2022-04-08 06:59:10|45806.8|45766.8|45806.8|45766.8|45806.8|45766.8|45806.8|45766.8|1
1649401160000|2022-04-08 06:59:20|45816.8|45776.8|45816.8|45776.8|45816.8|45776.8|45816.8|45776.8|1
1649401200000|2022-04-08 07:00:00|45815.3|45775.3|45816.8|45776.8|45816.8|45776.8|45815.3|45775.3|0
1649401260000|2022-04-08 07:01:00|45823.8|45783.8|45823.8|45783.8|45823.8|45783.8|45823.8|45783.8|1
1649401270000|2022-04-08 07:01:10|45825.3|45785.3|45830.3|45790.3|45830.3|45790.3|45825.3|45785.3|1
1649401280000|2022-04-08 07:01:20|45831.8|45791.8|45836.8|45796.8|45836.8|45796.8|45831.8|45791.8|0
1649401320000|2022-04-08 07:02:00|45831.8|45791.8|45831.8|45791.8|45831.8|45791.8|45831.8|45791.8|16
1649401330000|2022-04-08 07:02:10|45838.8|45798.8|45841.8|45801.8|45841.8|45801.8|45838.8|45798.8|1
1649401350000|2022-04-08 07:02:30|45831.8|45791.8|45831.8|45791.8|45831.8|45791.8|45831.8|45791.8|1
1649401360000|2022-04-08 07:02:40|45821.8|45781.8|45821.8|45781.8|45821.8|45781.8|45821.8|45781.8|1
1649401370000|2022-04-08 07:02:50|45826.8|45786.8|45821.8|45781.8|45826.8|45786.8|45821.8|45781.8|0
1649401380000|2022-04-08 07:03:00|45816.8|45776.8|45816.8|45776.8|45816.8|45776.8|45816.8|45776.8|1
1649401390000|2022-04-08 07:03:10|45815.3|45775.3|45806.8|45766.8|45816.8|45776.8|45806.8|45766.8|0
1649401400000|2022-04-08 07:03:20|||||||||1
1649401430000|2022-04-08 07:03:50|45808.2|45768.2|45815.3|45775.3|45815.3|45775.3|45808.2|45768.2|0
1649401440000|2022-04-08 07:04:00|45811.8|45771.8|45801.8|45761.8|45811.8|45771.8|45801.8|45761.8|0
1649401450000|2022-04-08 07:04:10|45805.3|45765.3|45801.8|45761.8|45805.3|45765.3|45801.8|45761.8|0
1649401500000|2022-04-08 07:05:00|45796.8|45756.8|45796.8|45756.8|45796.8|45756.8|45796.8|45756.8|1
1649401510000|2022-04-08 07:05:10|45793.8|45753.8|45790.3|45750.3|45793.8|45753.8|45790.3|45750.3|0
1649401530000|2022-04-08 07:05:30|45786.8|45746.8|45786.8|45746.8|45786.8|45746.8|45786.8|45746.8|0
1649401550000|2022-04-08 07:05:50|45795.3|45755.3|45790.3|45750.3|45795.3|45755.3|45786.8|45746.8|0
1649401560000|2022-04-08 07:06:00|45786.8|45746.8|45786.8|45746.8|45786.8|45746.8|45786.8|45746.8|0
1649401570000|2022-04-08 07:06:10|45785.3|45745.3|45786.8|45746.8|45790.3|45750.3|45781.8|45741.8|1
1649401580000|2022-04-08 07:06:20|45786.7|45746.7|45790.3|45750.3|45795.3|45755.3|45786.7|45746.7|0
1649401590000|2022-04-08 07:06:30|45786.7|45746.7|45786.7|45746.7|45790.3|45750.3|45786.7|45746.7|0
1649401600000|2022-04-08 07:06:40|45776.2|45736.2|45771.7|45731.7|45776.2|45736.2|45768.2|45728.2|4
1649401610000|2022-04-08 07:06:50|45775.3|45735.3|45776.7|45736.7|45776.7|45736.7|45775.3|45735.3|1
1649401620000|2022-04-08 07:07:00|45771.7|45731.7|45786.7|45746.7|45786.7|45746.7|45771.7|45731.7|2
1649401630000|2022-04-08 07:07:10|45776.7|45736.7|45786.7|45746.7|45786.7|45746.7|45775.3|45735.3|1
1649401640000|2022-04-08 07:07:20|45796.7|45756.7|45796.7|45756.7|45801.7|45761.7|45796.7|45756.7|4
1649401650000|2022-04-08 07:07:30|45786.7|45746.7|45796.7|45756.7|45796.7|45756.7|45786.7|45746.7|0
1649401740000|2022-04-08 07:09:00|45791.7|45751.7|45791.7|45751.7|45791.7|45751.7|45791.7|45751.7|1
1649401800000|2022-04-08 07:10:00|45790.3|45750.3|45781.7|45741.7|45790.3|45750.3|45781.7|45741.7|2
1649401810000|2022-04-08 07:10:10|45790.3|45750.3|45790.3|45750.3|45791.7|45751.7|45786.7|45746.7|0
1649401820000|2022-04-08 07:10:20|45790.2|45750.2|45786.7|45746.7|45790.2|45750.2|45786.7|45746.7|0
1649401830000|2022-04-08 07:10:30|45785.2|45745.2|45785.2|45745.2|45785.2|45745.2|45785.2|45745.2|0
1649401840000|2022-04-08 07:10:40|45781.7|45741.7|45781.7|45741.7|45781.7|45741.7|45781.7|45741.7|0
1649401850000|2022-04-08 07:10:50|45780.2|45740.2|45776.7|45736.7|45780.2|45740.2|45776.7|45736.7|0
1649401860000|2022-04-08 07:11:00|45771.7|45731.7|45771.7|45731.7|45771.7|45731.7|45771.7|45731.7|1
1649401870000|2022-04-08 07:11:10|45770.2|45730.2|45770.2|45730.2|45770.2|45730.2|45770.2|45730.2|0
1649401880000|2022-04-08 07:11:20|45766.7|45726.7|45766.7|45726.7|45770.2|45730.2|45766.7|45726.7|0
1649401890000|2022-04-08 07:11:30|45770.2|45730.2|45770.2|45730.2|45770.2|45730.2|45766.7|45726.7|0
1649401900000|2022-04-08 07:11:40|45771.7|45731.7|45775.2|45735.2|45775.2|45735.2|45771.7|45731.7|0
1649401920000|2022-04-08 07:12:00|45786.7|45746.7|45776.7|45736.7|45786.7|45746.7|45776.7|45736.7|1
1649401930000|2022-04-08 07:12:10|45775.2|45735.2|45776.7|45736.7|45776.7|45736.7|45775.2|45735.2|0
1649401970000|2022-04-08 07:12:50|45771.7|45731.7|45776.7|45736.7|45776.7|45736.7|45771.7|45731.7|0
1649401980000|2022-04-08 07:13:00|45775.2|45735.2|45766.7|45726.7|45775.2|45735.2|45766.7|45726.7|1
1649401990000|2022-04-08 07:13:10|45770.2|45730.2|45770.2|45730.2|45770.2|45730.2|45766.7|45726.7|0
1649402030000|2022-04-08 07:13:50|45766.7|45726.7|45766.7|45726.7|45766.7|45726.7|45766.7|45726.7|0
1649402040000|2022-04-08 07:14:00|45761.7|45721.7|45756.7|45716.7|45761.7|45721.7|45756.7|45716.7|3
1649402050000|2022-04-08 07:14:10|45760.2|45720.2|45760.2|45720.2|45760.2|45720.2|45756.7|45716.7|0
1649402060000|2022-04-08 07:14:20|45756.7|45716.7|45756.7|45716.7|45756.7|45716.7|45756.7|45716.7|0
1649402070000|2022-04-08 07:14:30|45760.2|45720.2|45756.7|45716.7|45760.2|45720.2|45756.7|45716.7|0
1649402100000|2022-04-08 07:15:00|45751.7|45711.7|45751.7|45711.7|45751.7|45711.7|45751.7|45711.7|1
1649402110000|2022-04-08 07:15:10|45755.2|45715.2|45755.2|45715.2|45755.2|45715.2|45755.2|45715.2|0
1649402120000|2022-04-08 07:15:20|45761.7|45721.7|45761.7|45721.7|45761.7|45721.7|45756.7|45716.7|2
1649402140000|2022-04-08 07:15:40|45756.7|45716.7|45761.7|45721.7|45761.7|45721.7|45756.7|45716.7|0
1649402160000|2022-04-08 07:16:00|45766.7|45726.7|45756.7|45716.7|45766.7|45726.7|45756.7|45716.7|1
1649402190000|2022-04-08 07:16:30|||||||||1
1649402200000|2022-04-08 07:16:40|45760.2|45720.2|45756.7|45716.7|45760.2|45720.2|45756.7|45716.7|0
1649402270000|2022-04-08 07:17:50|45766.7|45726.7|45766.7|45726.7|45766.7|45726.7|45766.7|45726.7|0
1649402380000|2022-04-08 07:19:40|45770.2|45730.2|45766.7|45726.7|45770.2|45730.2|45766.7|45726.7|0
1649402390000|2022-04-08 07:19:50|45768.1|45728.1|45781.7|45741.7|45781.7|45741.7|45768.1|45728.1|0
1649402400000|2022-04-08 07:20:00|45785.2|45745.2|45776.7|45736.7|45785.2|45745.2|45776.7|45736.7|3
1649402410000|2022-04-08 07:20:10|45771.7|45731.7|45766.7|45726.7|45771.7|45731.7|45766.7|45726.7|2
1649402440000|2022-04-08 07:20:40|45765.2|45725.2|45766.7|45726.7|45766.7|45726.7|45765.2|45725.2|0
1649402450000|2022-04-08 07:20:50|45765.2|45725.2|45756.6|45716.6|45765.2|45725.2|45756.6|45716.6|0
1649402460000|2022-04-08 07:21:00|45750.2|45710.2|45756.6|45716.6|45756.6|45716.6|45750.2|45710.2|1
1649402470000|2022-04-08 07:21:10|45755.2|45715.2|45755.2|45715.2|45755.2|45715.2|45755.2|45715.2|0
1649402480000|2022-04-08 07:21:20|45753.7|45713.7|45746.6|45706.6|45753.7|45713.7|45746.6|45706.6|1
1649402490000|2022-04-08 07:21:30|45726.6|45686.6|45731.6|45691.6|45731.6|45691.6|45726.6|45686.6|4
1649402500000|2022-04-08 07:21:40|45730.2|45690.2|45726.6|45686.6|45730.2|45690.2|45726.6|45686.6|0
1649402520000|2022-04-08 07:22:00|45735.2|45695.2|45735.2|45695.2|45735.2|45695.2|45735.2|45695.2|0
1649402530000|2022-04-08 07:22:10|45736.6|45696.6|45746.6|45706.6|45746.6|45706.6|45736.6|45696.6|4
1649402560000|2022-04-08 07:22:40|45750.2|45710.2|45750.2|45710.2|45750.2|45710.2|45750.2|45710.2|1
1649402580000|2022-04-08 07:23:00|45753.1|45713.1|45755.2|45715.2|45756.6|45716.6|45753.1|45713.1|0
1649402590000|2022-04-08 07:23:10|45750.2|45710.2|45746.6|45706.6|45750.2|45710.2|45746.6|45706.6|0
1649402630000|2022-04-08 07:23:50|45755.2|45715.2|45755.2|45715.2|45755.2|45715.2|45755.2|45715.2|0
1649402640000|2022-04-08 07:24:00|45750.2|45710.2|45746.6|45706.6|45750.2|45710.2|45746.6|45706.6|0
1649402680000|2022-04-08 07:24:40|45745.2|45705.2|45741.6|45701.6|45745.2|45705.2|45741.6|45701.6|0
1649402690000|2022-04-08 07:24:50|45740.1|45700.1|45741.6|45701.6|45741.6|45701.6|45736.6|45696.6|0
1649402700000|2022-04-08 07:25:00|45738.1|45698.1|45735.1|45695.1|45741.6|45701.6|45735.1|45695.1|1
1649402720000|2022-04-08 07:25:20|||||||||1
1649402730000|2022-04-08 07:25:30|45740.1|45700.1|45736.6|45696.6|45740.1|45700.1|45736.6|45696.6|0
1649402740000|2022-04-08 07:25:40|45740.1|45700.1|45721.6|45681.6|45740.1|45700.1|45720.1|45680.1|0
1649402760000|2022-04-08 07:26:00|45716.6|45676.6|45716.6|45676.6|45716.6|45676.6|45716.6|45676.6|0
1649402780000|2022-04-08 07:26:20|||||||||1
1649402790000|2022-04-08 07:26:30|45706.6|45666.6|45706.6|45666.6|45706.6|45666.6|45706.6|45666.6|2
1649402800000|2022-04-08 07:26:40|45700.1|45660.1|45700.1|45660.1|45700.1|45660.1|45700.1|45660.1|2
1649402870000|2022-04-08 07:27:50|45705.1|45665.1|45705.1|45665.1|45705.1|45665.1|45705.1|45665.1|1
1649402880000|2022-04-08 07:28:00|45700.1|45660.1|45700.1|45660.1|45700.1|45660.1|45700.1|45660.1|0
1649402930000|2022-04-08 07:28:50|45703.7|45663.7|45700.1|45660.1|45703.7|45663.7|45700.1|45660.1|0
1649402940000|2022-04-08 07:29:00|45698.6|45658.6|45673.1|45633.1|45698.6|45658.6|45673.1|45633.1|1
1649402950000|2022-04-08 07:29:10|45675.1|45635.1|45673.6|45633.6|45675.1|45635.1|45666.6|45626.6|0
1649402980000|2022-04-08 07:29:40|45685.1|45645.1|45685.1|45645.1|45685.1|45645.1|45685.1|45645.1|1
1649402990000|2022-04-08 07:29:50|45686.6|45646.6|45686.6|45646.6|45686.6|45646.6|45686.6|45646.6|0
1649403000000|2022-04-08 07:30:00|45683.6|45643.6|45680.1|45640.1|45683.6|45643.6|45680.1|45640.1|1
1649403020000|2022-04-08 07:30:20|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|1
1649403030000|2022-04-08 07:30:30|45676.6|45636.6|45670.1|45630.1|45676.6|45636.6|45670.1|45630.1|1
1649403040000|2022-04-08 07:30:40|45676.6|45636.6|45676.6|45636.6|45676.6|45636.6|45675.1|45635.1|1
1649403060000|2022-04-08 07:31:00|45683.6|45643.6|45670.1|45630.1|45683.6|45643.6|45670.1|45630.1|1
1649403070000|2022-04-08 07:31:10|45676.6|45636.6|45676.6|45636.6|45676.6|45636.6|45676.6|45636.6|0
1649403080000|2022-04-08 07:31:20|45680.1|45640.1|45680.1|45640.1|45680.1|45640.1|45680.1|45640.1|1
1649403120000|2022-04-08 07:32:00|45683.6|45643.6|45685.1|45645.1|45685.1|45645.1|45683.6|45643.6|0
1649403130000|2022-04-08 07:32:10|45683.6|45643.6|45683.6|45643.6|45683.6|45643.6|45683.6|45643.6|0
1649403140000|2022-04-08 07:32:20|45682.2|45642.2|45683.6|45643.6|45683.6|45643.6|45682.2|45642.2|0
1649403150000|2022-04-08 07:32:30|45685.1|45645.1|45683.6|45643.6|45685.1|45645.1|45683.6|45643.6|0
1649403160000|2022-04-08 07:32:40|45685.1|45645.1|45680.1|45640.1|45688.6|45648.6|45680.1|45640.1|3
1649403170000|2022-04-08 07:32:50|45683.6|45643.6|45683.6|45643.6|45683.6|45643.6|45683.6|45643.6|0
1649403180000|2022-04-08 07:33:00|45680.1|45640.1|45680.1|45640.1|45680.1|45640.1|45680.1|45640.1|0
1649403200000|2022-04-08 07:33:20|45683.6|45643.6|45683.6|45643.6|45683.6|45643.6|45683.6|45643.6|4
1649403240000|2022-04-08 07:34:00|45685.1|45645.1|45685.1|45645.1|45685.1|45645.1|45685.1|45645.1|0
1649403250000|2022-04-08 07:34:10|45690.1|45650.1|45693.6|45653.6|45693.6|45653.6|45690.1|45650.1|0
1649403260000|2022-04-08 07:34:20|45690.1|45650.1|45693.6|45653.6|45693.6|45653.6|45688.6|45648.6|0
1649403290000|2022-04-08 07:34:50|45695.1|45655.1|45695.1|45655.1|45695.1|45655.1|45695.1|45655.1|0
1649403330000|2022-04-08 07:35:30|45693.6|45653.6|45690.1|45650.1|45693.6|45653.6|45690.1|45650.1|0
1649403340000|2022-04-08 07:35:40|45695.1|45655.1|45690.1|45650.1|45695.1|45655.1|45690.1|45650.1|0
1649403360000|2022-04-08 07:36:00|45693.6|45653.6|45683.6|45643.6|45695.1|45655.1|45683.6|45643.6|0
1649403370000|2022-04-08 07:36:10|45680.1|45640.1|45676.5|45636.5|45680.1|45640.1|45676.5|45636.5|0
1649403390000|2022-04-08 07:36:30|45680.1|45640.1|45676.5|45636.5|45680.1|45640.1|45676.5|45636.5|0
1649403400000|2022-04-08 07:36:40|45680.1|45640.1|45680.1|45640.1|45683.6|45643.6|45680.1|45640.1|0
1649403410000|2022-04-08 07:36:50|45683.6|45643.6|45683.6|45643.6|45683.6|45643.6|45683.6|45643.6|0
1649403420000|2022-04-08 07:37:00|45676.5|45636.5|45676.5|45636.5|45680.1|45640.1|45676.5|45636.5|0
1649403430000|2022-04-08 07:37:10|45683.6|45643.6|45683.6|45643.6|45683.6|45643.6|45683.6|45643.6|0
1649403480000|2022-04-08 07:38:00|45680.1|45640.1|45680.1|45640.1|45680.1|45640.1|45680.1|45640.1|0
1649403490000|2022-04-08 07:38:10|45676.5|45636.5|45680.1|45640.1|45680.1|45640.1|45676.5|45636.5|0
1649403500000|2022-04-08 07:38:20|45676.5|45636.5|45676.5|45636.5|45676.5|45636.5|45676.5|45636.5|0
1649403510000|2022-04-08 07:38:30|45680.1|45640.1|45680.1|45640.1|45680.1|45640.1|45676.5|45636.5|0
1649403520000|2022-04-08 07:38:40|45683.6|45643.6|45696.5|45656.5|45696.5|45656.5|45683.6|45643.6|2
1649403530000|2022-04-08 07:38:50|45695.1|45655.1|45695.1|45655.1|45695.1|45655.1|45695.1|45655.1|0
1649403540000|2022-04-08 07:39:00|45696.5|45656.5|45696.5|45656.5|45696.5|45656.5|45696.5|45656.5|0
1649403550000|2022-04-08 07:39:10|45720.1|45680.1|45716.5|45676.5|45720.1|45680.1|45716.5|45676.5|4
1649403570000|2022-04-08 07:39:30|45706.5|45666.5|45725|45685|45725|45685|45706.5|45666.5|2
1649403590000|2022-04-08 07:39:50|45723.6|45683.6|45716.5|45676.5|45723.6|45683.6|45716.5|45676.5|11
1649403600000|2022-04-08 07:40:00|45715|45675|45716.5|45676.5|45716.5|45676.5|45715|45675|1
1649403620000|2022-04-08 07:40:20|45720|45680|45716.5|45676.5|45720|45680|45716.5|45676.5|0
1649403630000|2022-04-08 07:40:30|45720|45680|45715|45675|45720|45680|45715|45675|0
1649403660000|2022-04-08 07:41:00|45720|45680|45720|45680|45720|45680|45720|45680|1
1649403680000|2022-04-08 07:41:20|45716.5|45676.5|45720|45680|45720|45680|45716.5|45676.5|0
1649403720000|2022-04-08 07:42:00|45716.5|45676.5|45713.6|45673.6|45716.5|45676.5|45713.6|45673.6|1
1649403740000|2022-04-08 07:42:20|45715|45675|45720|45680|45720|45680|45715|45675|0
1649403760000|2022-04-08 07:42:40|45716.5|45676.5|45720|45680|45723.6|45683.6|45716.5|45676.5|0
1649403840000|2022-04-08 07:44:00|45723.5|45683.5|45720|45680|45723.5|45683.5|45720|45680|1
1649403900000|2022-04-08 07:45:00|45716.5|45676.5|45716.5|45676.5|45716.5|45676.5|45716.5|45676.5|0
1649403910000|2022-04-08 07:45:10|45720|45680|45710|45670|45720|45680|45710|45670|1
1649403950000|2022-04-08 07:45:50|45716.5|45676.5|45716.5|45676.5|45716.5|45676.5|45716.5|45676.5|2
1649403960000|2022-04-08 07:46:00|45720|45680|45715|45675|45720|45680|45715|45675|1
1649404000000|2022-04-08 07:46:40|45720|45680|45720|45680|45720|45680|45720|45680|0
1649404010000|2022-04-08 07:46:50|45715|45675|45733.5|45693.5|45733.5|45693.5|45715|45675|1
1649404090000|2022-04-08 07:48:10|45730|45690|45730|45690|45733.5|45693.5|45730|45690|1
1649404100000|2022-04-08 07:48:20|45740|45700|45740|45700|45740|45700|45740|45700|0
1649404110000|2022-04-08 07:48:30|45736.5|45696.5|45736.5|45696.5|45736.5|45696.5|45736.5|45696.5|0
1649404130000|2022-04-08 07:48:50|45740|45700|45740|45700|45740|45700|45740|45700|0
1649404140000|2022-04-08 07:49:00|45743.5|45703.5|45746.5|45706.5|45746.5|45706.5|45743.5|45703.5|0
1649404150000|2022-04-08 07:49:10|45751.5|45711.5|45746.5|45706.5|45751.5|45711.5|45746.5|45706.5|0
1649404160000|2022-04-08 07:49:20|45736.5|45696.5|45750|45710|45750|45710|45736.5|45696.5|0
1649404170000|2022-04-08 07:49:30|45745|45705|45745|45705|45745|45705|45743.5|45703.5|0
1649404190000|2022-04-08 07:49:50|45748.5|45708.5|45750|45710|45755|45715|45748.5|45708.5|0
1649404240000|2022-04-08 07:50:40|45763.5|45723.5|45760|45720|45763.5|45723.5|45756.4|45716.4|0
1649404250000|2022-04-08 07:50:50|45756.4|45716.4|45760|45720|45760|45720|45756.4|45716.4|0
1649404300000|2022-04-08 07:51:40|45758.5|45718.5|45765|45725|45765|45725|45758.5|45718.5|0
1649404310000|2022-04-08 07:51:50|45766.4|45726.4|45770|45730|45770|45730|45766.4|45726.4|0
1649404320000|2022-04-08 07:52:00|45765|45725|45765|45725|45765|45725|45765|45725|0
1649404330000|2022-04-08 07:52:10|45763.5|45723.5|45758.5|45718.5|45763.5|45723.5|45758.5|45718.5|1
1649404410000|2022-04-08 07:53:30|45760|45720|45760|45720|45763.5|45723.5|45760|45720|0
1649404420000|2022-04-08 07:53:40|45765|45725|45768.5|45728.5|45768.5|45728.5|45765|45725|0
1649404430000|2022-04-08 07:53:50|45760|45720|45763.5|45723.5|45763.5|45723.5|45760|45720|0
1649404440000|2022-04-08 07:54:00|45759.9|45719.9|45759.9|45719.9|45759.9|45719.9|45759.9|45719.9|0
1649404480000|2022-04-08 07:54:40|45753.5|45713.5|45757|45717|45757|45717|45753.5|45713.5|1
1649404490000|2022-04-08 07:54:50|45758.5|45718.5|45763.5|45723.5|45763.5|45723.5|45758.5|45718.5|0
1649404520000|2022-04-08 07:55:20|45764.9|45724.9|45764.9|45724.9|45764.9|45724.9|45764.9|45724.9|0
1649404540000|2022-04-08 07:55:40|45758.5|45718.5|45758.5|45718.5|45758.5|45718.5|45758.5|45718.5|1
1649404550000|2022-04-08 07:55:50|45759.9|45719.9|45759.9|45719.9|45759.9|45719.9|45759.9|45719.9|0
1649404560000|2022-04-08 07:56:00|45763.5|45723.5|45763.5|45723.5|45763.5|45723.5|45763.5|45723.5|2
1649404570000|2022-04-08 07:56:10|45768.5|45728.5|45773.5|45733.5|45777|45737|45768.5|45728.5|0
1649404600000|2022-04-08 07:56:40|45778.5|45738.5|45778.5|45738.5|45778.5|45738.5|45778.5|45738.5|0
1649404650000|2022-04-08 07:57:30|45777|45737|45773.5|45733.5|45777|45737|45773.5|45733.5|0
1649404680000|2022-04-08 07:58:00|45777|45737|45777|45737|45777|45737|45777|45737|1
1649404710000|2022-04-08 07:58:30|45770.5|45730.5|45770.5|45730.5|45770.5|45730.5|45770.5|45730.5|1
1649404720000|2022-04-08 07:58:40|45777|45737|45777|45737|45780.5|45740.5|45777|45737|0
1649404730000|2022-04-08 07:58:50|45778.4|45738.4|45783.4|45743.4|45783.4|45743.4|45778.4|45738.4|0
1649404740000|2022-04-08 07:59:00|45787|45747|45787|45747|45787|45747|45787|45747|4
1649404750000|2022-04-08 07:59:10|45783.4|45743.4|45783.4|45743.4|45783.4|45743.4|45783.4|45743.4|0
1649404760000|2022-04-08 07:59:20|45787|45747|45787|45747|45787|45747|45782|45742|1
1649404780000|2022-04-08 07:59:40|45788.4|45748.4|45793.4|45753.4|45793.4|45753.4|45788.4|45748.4|0
1649404790000|2022-04-08 07:59:50|45797|45757|45793.4|45753.4|45797|45757|45793.4|45753.4|0
1649404800000|2022-04-08 08:00:00|45792|45752|45783.4|45743.4|45792|45752|45783.4|45743.4|0
1649404820000|2022-04-08 08:00:20|45779.9|45739.9|45783.4|45743.4|45783.4|45743.4|45774.9|45734.9|2
1649404840000|2022-04-08 08:00:40|45777|45737|45773.4|45733.4|45777|45737|45773.4|45733.4|1
1649404860000|2022-04-08 08:01:00|45777|45737|45767|45727|45777|45737|45763.4|45723.4|0
1649404920000|2022-04-08 08:02:00|||||||||1
1649404940000|2022-04-08 08:02:20|45764.9|45724.9|45769.9|45729.9|45769.9|45729.9|45764.9|45724.9|1
1649404950000|2022-04-08 08:02:30|45777|45737|45777|45737|45777|45737|45777|45737|0
1649404960000|2022-04-08 08:02:40|45776.9|45736.9|45783.4|45743.4|45783.4|45743.4|45776.9|45736.9|0
1649404970000|2022-04-08 08:02:50|45776.9|45736.9|45776.9|45736.9|45778.4|45738.4|45776.9|45736.9|0
1649404990000|2022-04-08 08:03:10|45771.9|45731.9|45773.4|45733.4|45773.4|45733.4|45771.9|45731.9|0
1649405050000|2022-04-08 08:04:10|45768.4|45728.4|45768.4|45728.4|45768.4|45728.4|45768.4|45728.4|0
1649405070000|2022-04-08 08:04:30|45766.9|45726.9|45766.9|45726.9|45766.9|45726.9|45766.9|45726.9|0
1649405130000|2022-04-08 08:05:30|45759.9|45719.9|45759.9|45719.9|45759.9|45719.9|45759.9|45719.9|0
1649405150000|2022-04-08 08:05:50|45754.9|45714.9|45766.9|45726.9|45766.9|45726.9|45754.9|45714.9|0
1649405160000|2022-04-08 08:06:00|45763.4|45723.4|45763.4|45723.4|45763.4|45723.4|45763.4|45723.4|0
1649405170000|2022-04-08 08:06:10|45766.9|45726.9|45766.9|45726.9|45766.9|45726.9|45766.9|45726.9|0
1649405190000|2022-04-08 08:06:30|45768.4|45728.4|45768.4|45728.4|45768.4|45728.4|45766.9|45726.9|0
1649405200000|2022-04-08 08:06:40|45769.9|45729.9|45773.4|45733.4|45773.4|45733.4|45769.9|45729.9|0
1649405250000|2022-04-08 08:07:30|45768.4|45728.4|45768.4|45728.4|45768.4|45728.4|45768.4|45728.4|0
1649405260000|2022-04-08 08:07:40|45769.9|45729.9|45769.9|45729.9|45769.9|45729.9|45769.9|45729.9|0
1649405270000|2022-04-08 08:07:50|45764.9|45724.9|45763.4|45723.4|45764.9|45724.9|45763.4|45723.4|0
1649405280000|2022-04-08 08:08:00|45754.9|45714.9|45754.9|45714.9|45754.9|45714.9|45754.9|45714.9|1
1649405310000|2022-04-08 08:08:30|45754.8|45714.8|45754.8|45714.8|45754.8|45714.8|45754.8|45714.8|0
1649405330000|2022-04-08 08:08:50|45753.4|45713.4|45746.9|45706.9|45753.4|45713.4|45746.9|45706.9|1
1649405340000|2022-04-08 08:09:00|45738.4|45698.4|45738.4|45698.4|45738.4|45698.4|45738.4|45698.4|0
1649405350000|2022-04-08 08:09:10|45746.9|45706.9|45746.9|45706.9|45746.9|45706.9|45746.9|45706.9|1
1649405360000|2022-04-08 08:09:20|45748.4|45708.4|45763.4|45723.4|45766.9|45726.9|45748.4|45708.4|1
1649405370000|2022-04-08 08:09:30|45766.9|45726.9|45766.9|45726.9|45766.9|45726.9|45766.9|45726.9|0
1649405380000|2022-04-08 08:09:40|45771.9|45731.9|45776.9|45736.9|45776.9|45736.9|45771.9|45731.9|0
1649405400000|2022-04-08 08:10:00|45773.4|45733.4|45776.9|45736.9|45776.9|45736.9|45771.9|45731.9|1
1649405410000|2022-04-08 08:10:10|45771.9|45731.9|45776.9|45736.9|45776.9|45736.9|45771.9|45731.9|0
1649405450000|2022-04-08 08:10:50|45780.4|45740.4|45780.4|45740.4|45780.4|45740.4|45780.4|45740.4|0
1649405460000|2022-04-08 08:11:00|||||||||1
1649405490000|2022-04-08 08:11:30|45779|45739|45775.4|45735.4|45779|45739|45775.4|45735.4|2
1649405500000|2022-04-08 08:11:40|45751.9|45711.9|45760.4|45720.4|45760.4|45720.4|45751.9|45711.9|2
1649405510000|2022-04-08 08:11:50|45753.4|45713.4|45760.4|45720.4|45760.4|45720.4|45753.4|45713.4|0
1649405520000|2022-04-08 08:12:00|45756.9|45716.9|45756.9|45716.9|45756.9|45716.9|45756.9|45716.9|0
1649405550000|2022-04-08 08:12:30|45765.4|45725.4|45766.9|45726.9|45766.9|45726.9|45765.4|45725.4|1
1649405570000|2022-04-08 08:12:50|45770.4|45730.4|45770.4|45730.4|45770.4|45730.4|45770.4|45730.4|0
1649405590000|2022-04-08 08:13:10|45761.9|45721.9|45761.9|45721.9|45761.9|45721.9|45761.9|45721.9|0
1649405610000|2022-04-08 08:13:30|||||||||1
1649405630000|2022-04-08 08:13:50|45750.4|45710.4|45763.3|45723.3|45763.3|45723.3|45750.4|45710.4|3
1649405640000|2022-04-08 08:14:00|45766.9|45726.9|45770.4|45730.4|45771.9|45731.9|45766.9|45726.9|0
1649405660000|2022-04-08 08:14:20|45766.9|45726.9|45766.9|45726.9|45766.9|45726.9|45761.9|45721.9|1
1649405670000|2022-04-08 08:14:30|||||||||1
1649405680000|2022-04-08 08:14:40|45765.4|45725.4|45761.9|45721.9|45765.4|45725.4|45761.9|45721.9|0
1649405710000|2022-04-08 08:15:10|45760.4|45720.4|45766.9|45726.9|45766.9|45726.9|45760.4|45720.4|0
1649405730000|2022-04-08 08:15:30|45770.4|45730.4|45770.4|45730.4|45770.4|45730.4|45770.4|45730.4|1
1649405740000|2022-04-08 08:15:40|45763.3|45723.3|45766.9|45726.9|45766.9|45726.9|45763.3|45723.3|0
1649405790000|2022-04-08 08:16:30|||||||||1
1649405800000|2022-04-08 08:16:40|45761.9|45721.9|45761.9|45721.9|45761.9|45721.9|45761.9|45721.9|0
1649405810000|2022-04-08 08:16:50|45763.3|45723.3|45763.3|45723.3|45763.3|45723.3|45763.3|45723.3|0
1649405820000|2022-04-08 08:17:00|45766.9|45726.9|45766.9|45726.9|45766.9|45726.9|45766.9|45726.9|0
1649405830000|2022-04-08 08:17:10|45761.9|45721.9|45761.9|45721.9|45761.9|45721.9|45761.9|45721.9|0
1649405850000|2022-04-08 08:17:30|45761.8|45721.8|45761.8|45721.8|45761.8|45721.8|45761.8|45721.8|1
1649405860000|2022-04-08 08:17:40|45770.4|45730.4|45770.4|45730.4|45770.4|45730.4|45770.4|45730.4|1
1649405880000|2022-04-08 08:18:00|45763.3|45723.3|45763.3|45723.3|45763.3|45723.3|45763.3|45723.3|0
1649405890000|2022-04-08 08:18:10|45773.3|45733.3|45780.4|45740.4|45780.4|45740.4|45773.3|45733.3|0
1649405910000|2022-04-08 08:18:30|45776.8|45736.8|45776.8|45736.8|45776.8|45736.8|45776.8|45736.8|1
1649405920000|2022-04-08 08:18:40|45780.4|45740.4|45783.3|45743.3|45783.3|45743.3|45776.8|45736.8|0
1649405930000|2022-04-08 08:18:50|45786.8|45746.8|45776.8|45736.8|45786.8|45746.8|45776.8|45736.8|0
1649405970000|2022-04-08 08:19:30|45780.4|45740.4|45788.3|45748.3|45788.3|45748.3|45780.4|45740.4|6
1649405980000|2022-04-08 08:19:40|45796.8|45756.8|45793.3|45753.3|45796.8|45756.8|45793.3|45753.3|0
1649406000000|2022-04-08 08:20:00|||||||||1
1649406020000|2022-04-08 08:20:20|45796.8|45756.8|45796.8|45756.8|45796.8|45756.8|45796.8|45756.8|0
1649406030000|2022-04-08 08:20:30|45793.3|45753.3|45793.3|45753.3|45793.3|45753.3|45793.3|45753.3|0
1649406120000|2022-04-08 08:22:00|45794.8|45754.8|45793.3|45753.3|45801.8|45761.8|45793.3|45753.3|7
1649406170000|2022-04-08 08:22:50|45796.8|45756.8|45796.8|45756.8|45796.8|45756.8|45796.8|45756.8|11
1649406180000|2022-04-08 08:23:00|45793.3|45753.3|45801.8|45761.8|45801.8|45761.8|45793.3|45753.3|0
1649406190000|2022-04-08 08:23:10|45798.3|45758.3|45798.3|45758.3|45798.3|45758.3|45798.3|45758.3|0
1649406200000|2022-04-08 08:23:20|45807.7|45767.7|45809.7|45769.7|45813.3|45773.3|45807.7|45767.7|11
1649406210000|2022-04-08 08:23:30|45813.3|45773.3|45813.3|45773.3|45813.3|45773.3|45813.3|45773.3|0
1649406240000|2022-04-08 08:24:00|45809.7|45769.7|45809.7|45769.7|45813.3|45773.3|45809.7|45769.7|1
1649406260000|2022-04-08 08:24:20|45823.3|45783.3|45823.3|45783.3|45823.3|45783.3|45823.3|45783.3|1
1649406290000|2022-04-08 08:24:50|45813.3|45773.3|45813.3|45773.3|45819.7|45779.7|45813.3|45773.3|0
1649406340000|2022-04-08 08:25:40|45816.8|45776.8|45816.8|45776.8|45816.8|45776.8|45816.8|45776.8|0
1649406430000|2022-04-08 08:27:10|45818.3|45778.3|45821.8|45781.8|45821.8|45781.8|45818.3|45778.3|0
1649406440000|2022-04-08 08:27:20|45820.3|45780.3|45823.3|45783.3|45823.3|45783.3|45820.3|45780.3|2
1649406450000|2022-04-08 08:27:30|45823.2|45783.2|45823.2|45783.2|45823.2|45783.2|45823.2|45783.2|0
1649406480000|2022-04-08 08:28:00|45814.7|45774.7|45813.2|45773.2|45814.7|45774.7|45813.2|45773.2|0
1649406500000|2022-04-08 08:28:20|45809.7|45769.7|45809.7|45769.7|45809.7|45769.7|45809.7|45769.7|0
1649406530000|2022-04-08 08:28:50|45808.2|45768.2|45803.2|45763.2|45808.2|45768.2|45803.2|45763.2|0
1649406540000|2022-04-08 08:29:00|45809.7|45769.7|45814.7|45774.7|45814.7|45774.7|45809.7|45769.7|0
1649406560000|2022-04-08 08:29:20|45818.2|45778.2|45813.2|45773.2|45819.7|45779.7|45813.2|45773.2|0
1649406600000|2022-04-08 08:30:00|45809.1|45769.1|45804.1|45764.1|45809.1|45769.1|45796.2|45756.2|126
1649406610000|2022-04-08 08:30:10|45794.1|45754.1|45792.6|45752.6|45794.1|45754.1|45792.6|45752.6|2
1649406620000|2022-04-08 08:30:20|45811.2|45771.2|45796.2|45756.2|45811.2|45771.2|45796.2|45756.2|2
1649406670000|2022-04-08 08:31:10|45802.6|45762.6|45812.6|45772.6|45812.6|45772.6|45802.6|45762.6|1
1649406700000|2022-04-08 08:31:40|45807.6|45767.6|45807.6|45767.6|45807.6|45767.6|45807.6|45767.6|0
1649406710000|2022-04-08 08:31:50|45802.6|45762.6|45806.2|45766.2|45806.2|45766.2|45802.6|45762.6|0
1649406720000|2022-04-08 08:32:00|45802.6|45762.6|45806.2|45766.2|45806.2|45766.2|45802.6|45762.6|0
1649406730000|2022-04-08 08:32:10|45802.6|45762.6|45802.6|45762.6|45802.6|45762.6|45802.6|45762.6|0
1649406770000|2022-04-08 08:32:50|45812.6|45772.6|45812.6|45772.6|45812.6|45772.6|45812.6|45772.6|1
1649406790000|2022-04-08 08:33:10|45811.1|45771.1|45812.6|45772.6|45812.6|45772.6|45811.1|45771.1|0
1649406800000|2022-04-08 08:33:20|45817.6|45777.6|45817.6|45777.6|45817.6|45777.6|45817.6|45777.6|0
1649406830000|2022-04-08 08:33:50|45819.1|45779.1|45817.6|45777.6|45819.1|45779.1|45817.6|45777.6|0
1649406900000|2022-04-08 08:35:00|45822.6|45782.6|45819.1|45779.1|45822.6|45782.6|45819.1|45779.1|1
1649406910000|2022-04-08 08:35:10|45817.6|45777.6|45809.1|45769.1|45817.6|45777.6|45809.1|45769.1|2
1649406950000|2022-04-08 08:35:50|45807.6|45767.6|45807.6|45767.6|45807.6|45767.6|45807.6|45767.6|0
1649406960000|2022-04-08 08:36:00|45802.6|45762.6|45802.6|45762.6|45802.6|45762.6|45802.6|45762.6|0
1649407010000|2022-04-08 08:36:50|45799.1|45759.1|45792.6|45752.6|45799.1|45759.1|45792.6|45752.6|4
1649407030000|2022-04-08 08:37:10|45807.6|45767.6|45807.6|45767.6|45807.6|45767.6|45807.6|45767.6|1
1649407040000|2022-04-08 08:37:20|45806.1|45766.1|45802.6|45762.6|45806.1|45766.1|45802.6|45762.6|0
1649407070000|2022-04-08 08:37:50|45799|45759|45799|45759|45799|45759|45799|45759|0
1649407080000|2022-04-08 08:38:00|45814|45774|45809|45769|45819|45779|45809|45769|1
1649407100000|2022-04-08 08:38:20|45812.6|45772.6|45812.6|45772.6|45812.6|45772.6|45809|45769|0
1649407110000|2022-04-08 08:38:30|45809|45769|45809|45769|45809|45769|45809|45769|0
1649407120000|2022-04-08 08:38:40|45812.6|45772.6|45809|45769|45812.6|45772.6|45809|45769|0
1649407130000|2022-04-08 08:38:50|45812.6|45772.6|45812.6|45772.6|45812.6|45772.6|45812.6|45772.6|0
1649407200000|2022-04-08 08:40:00|45807.6|45767.6|45807.6|45767.6|45807.6|45767.6|45807.6|45767.6|0
1649407230000|2022-04-08 08:40:30|45806.1|45766.1|45806.1|45766.1|45806.1|45766.1|45806.1|45766.1|1
1649407240000|2022-04-08 08:40:40|45802.6|45762.6|45796.1|45756.1|45806.1|45766.1|45796.1|45756.1|20
1649407260000|2022-04-08 08:41:00|45797.6|45757.6|45797.6|45757.6|45797.6|45757.6|45797.6|45757.6|1
1649407280000|2022-04-08 08:41:20|45799|45759|45802.6|45762.6|45806.1|45766.1|45799|45759|0
1649407290000|2022-04-08 08:41:30|45799|45759|45802.6|45762.6|45802.6|45762.6|45799|45759|0
1649407300000|2022-04-08 08:41:40|45797.6|45757.6|45796.1|45756.1|45797.6|45757.6|45796.1|45756.1|0
1649407310000|2022-04-08 08:41:50|||||||||1
1649407320000|2022-04-08 08:42:00|45797.6|45757.6|45802.6|45762.6|45802.6|45762.6|45797.6|45757.6|1
1649407330000|2022-04-08 08:42:10|||||||||1
1649407350000|2022-04-08 08:42:30|45802.5|45762.5|45802.5|45762.5|45802.5|45762.5|45802.5|45762.5|0
1649407360000|2022-04-08 08:42:40|45817.5|45777.5|45814|45774|45817.5|45777.5|45814|45774|7
1649407380000|2022-04-08 08:43:00|45817.5|45777.5|45819|45779|45822.5|45782.5|45817.5|45777.5|1
1649407390000|2022-04-08 08:43:10|45817.5|45777.5|45817.5|45777.5|45817.5|45777.5|45817.5|45777.5|0
1649407400000|2022-04-08 08:43:20|45819|45779|45819|45779|45819|45779|45819|45779|0
1649407410000|2022-04-08 08:43:30|45822.5|45782.5|45822.5|45782.5|45822.5|45782.5|45822.5|45782.5|0
1649407440000|2022-04-08 08:44:00|45827.5|45787.5|45827.5|45787.5|45827.5|45787.5|45827.5|45787.5|1
1649407500000|2022-04-08 08:45:00|45829|45789|45832.5|45792.5|45832.5|45792.5|45829|45789|1
1649407530000|2022-04-08 08:45:30|45834|45794|45829|45789|45834|45794|45829|45789|4
1649407550000|2022-04-08 08:45:50|45827.5|45787.5|45822.5|45782.5|45827.5|45787.5|45819|45779|0
1649407560000|2022-04-08 08:46:00|45819|45779|45829|45789|45829|45789|45819|45779|0
1649407610000|2022-04-08 08:46:50|45815.5|45775.5|45815.5|45775.5|45815.5|45775.5|45815.5|45775.5|41
1649407620000|2022-04-08 08:47:00|45819|45779|45821.9|45781.9|45825.5|45785.5|45819|45779|1
1649407630000|2022-04-08 08:47:10|45820.5|45780.5|45820.5|45780.5|45820.5|45780.5|45820.5|45780.5|0
1649407640000|2022-04-08 08:47:20|45821.9|45781.9|45825.4|45785.4|45829|45789|45821.9|45781.9|0
1649407650000|2022-04-08 08:47:30|45831.9|45791.9|45821.9|45781.9|45831.9|45791.9|45821.9|45781.9|1
1649407670000|2022-04-08 08:47:50|45811.9|45771.9|45811.9|45771.9|45815.4|45775.4|45811.9|45771.9|2
1649407680000|2022-04-08 08:48:00|45815.4|45775.4|45811.9|45771.9|45815.4|45775.4|45811.9|45771.9|0
1649407720000|2022-04-08 08:48:40|45810.4|45770.4|45795.4|45755.4|45810.4|45770.4|45795.4|45755.4|1
1649407730000|2022-04-08 08:48:50|45791.9|45751.9|45796.9|45756.9|45796.9|45756.9|45791.9|45751.9|1
1649407740000|2022-04-08 08:49:00|45795.4|45755.4|45795.4|45755.4|45795.4|45755.4|45795.4|45755.4|0
1649407750000|2022-04-08 08:49:10|45791.9|45751.9|45791.9|45751.9|45791.9|45751.9|45791.9|45751.9|0
1649407770000|2022-04-08 08:49:30|45776.9|45736.9|45771.9|45731.9|45776.9|45736.9|45771.9|45731.9|5
1649407780000|2022-04-08 08:49:40|45770.4|45730.4|45756.9|45716.9|45770.4|45730.4|45756.9|45716.9|2
1649407790000|2022-04-08 08:49:50|45749.8|45709.8|45761.9|45721.9|45761.9|45721.9|45749.8|45709.8|2
1649407800000|2022-04-08 08:50:00|45771.9|45731.9|45770.4|45730.4|45771.9|45731.9|45770.4|45730.4|0
1649407810000|2022-04-08 08:50:10|45766.9|45726.9|45766.9|45726.9|45771.9|45731.9|45766.9|45726.9|0
1649407850000|2022-04-08 08:50:50|45768.4|45728.4|45771.9|45731.9|45771.9|45731.9|45768.4|45728.4|0
1649407880000|2022-04-08 08:51:20|45766.9|45726.9|45768.4|45728.4|45768.4|45728.4|45766.9|45726.9|18
1649407900000|2022-04-08 08:51:40|45766.9|45726.9|45761.9|45721.9|45766.9|45726.9|45761.9|45721.9|0
1649407910000|2022-04-08 08:51:50|45758.4|45718.4|45759.8|45719.8|45759.8|45719.8|45756.9|45716.9|2
1649407940000|2022-04-08 08:52:20|45763.3|45723.3|45768.3|45728.3|45768.3|45728.3|45763.3|45723.3|0
1649407960000|2022-04-08 08:52:40|45764.8|45724.8|45768.3|45728.3|45768.3|45728.3|45764.8|45724.8|0
1649407970000|2022-04-08 08:52:50|45771.9|45731.9|45773.3|45733.3|45773.3|45733.3|45771.9|45731.9|0
1649407980000|2022-04-08 08:53:00|45778.3|45738.3|45778.3|45738.3|45778.3|45738.3|45778.3|45738.3|1
1649408000000|2022-04-08 08:53:20|45774.8|45734.8|45773.3|45733.3|45774.8|45734.8|45773.3|45733.3|0
1649408030000|2022-04-08 08:53:50|45771.9|45731.9|45771.9|45731.9|45771.9|45731.9|45771.9|45731.9|1
1649408040000|2022-04-08 08:54:00|45773.3|45733.3|45773.3|45733.3|45773.3|45733.3|45773.3|45733.3|0
1649408050000|2022-04-08 08:54:10|45774.8|45734.8|45761.9|45721.9|45778.3|45738.3|45761.9|45721.9|2
1649408060000|2022-04-08 08:54:20|45763.3|45723.3|45763.3|45723.3|45763.3|45723.3|45763.3|45723.3|0
1649408080000|2022-04-08 08:54:40|45761.9|45721.9|45733.3|45693.3|45761.9|45721.9|45729.8|45689.8|2
1649408090000|2022-04-08 08:54:50|45729.8|45689.8|45733.3|45693.3|45733.3|45693.3|45729.8|45689.8|0
1649408100000|2022-04-08 08:55:00|45729.8|45689.8|45729.8|45689.8|45729.8|45689.8|45729.8|45689.8|0
1649408110000|2022-04-08 08:55:10|45733.3|45693.3|45729.8|45689.8|45733.3|45693.3|45729.8|45689.8|0
1649408120000|2022-04-08 08:55:20|45721.3|45681.3|45724.8|45684.8|45724.8|45684.8|45721.3|45681.3|8
1649408140000|2022-04-08 08:55:40|45728.3|45688.3|45724.8|45684.8|45728.3|45688.3|45724.8|45684.8|1
1649408220000|2022-04-08 08:57:00|||||||||1
1649408230000|2022-04-08 08:57:10|45723.3|45683.3|45723.3|45683.3|45723.3|45683.3|45723.3|45683.3|0
1649408260000|2022-04-08 08:57:40|45724.8|45684.8|45724.8|45684.8|45724.8|45684.8|45724.8|45684.8|1
1649408280000|2022-04-08 08:58:00|45728.3|45688.3|45728.3|45688.3|45728.3|45688.3|45728.3|45688.3|0
1649408300000|2022-04-08 08:58:20|45731.8|45691.8|45728.3|45688.3|45731.8|45691.8|45728.3|45688.3|0
1649408310000|2022-04-08 08:58:30|45731.2|45691.2|45734.8|45694.8|45734.8|45694.8|45731.2|45691.2|0
1649408330000|2022-04-08 08:58:50|45733.3|45693.3|45733.3|45693.3|45733.3|45693.3|45729.8|45689.8|0
1649408350000|2022-04-08 08:59:10|45726.2|45686.2|45723.3|45683.3|45728.3|45688.3|45723.3|45683.3|0
1649408370000|2022-04-08 08:59:30|45719.8|45679.8|45724.8|45684.8|45724.8|45684.8|45719.8|45679.8|1
1649408420000|2022-04-08 09:00:20|45723.3|45683.3|45724.8|45684.8|45724.8|45684.8|45723.3|45683.3|0
1649408430000|2022-04-08 09:00:30|45723.3|45683.3|45724.8|45684.8|45724.8|45684.8|45721.2|45681.2|0
1649408460000|2022-04-08 09:01:00|45719.8|45679.8|45719.8|45679.8|45719.8|45679.8|45719.8|45679.8|0
1649408470000|2022-04-08 09:01:10|45719.7|45679.7|45724.7|45684.7|45724.7|45684.7|45719.7|45679.7|1
1649408530000|2022-04-08 09:02:10|45723.3|45683.3|45723.3|45683.3|45723.3|45683.3|45719.7|45679.7|1
1649408570000|2022-04-08 09:02:50|45724.7|45684.7|45724.7|45684.7|45724.7|45684.7|45724.7|45684.7|0
1649408580000|2022-04-08 09:03:00|45728.3|45688.3|45728.3|45688.3|45728.3|45688.3|45724.7|45684.7|0
1649408600000|2022-04-08 09:03:20|45724.7|45684.7|45728.3|45688.3|45728.3|45688.3|45724.7|45684.7|0
1649408610000|2022-04-08 09:03:30|45724.7|45684.7|45724.7|45684.7|45724.7|45684.7|45724.7|45684.7|0
1649408630000|2022-04-08 09:03:50|45728.3|45688.3|45724.7|45684.7|45728.3|45688.3|45724.7|45684.7|0
1649408640000|2022-04-08 09:04:00|45728.3|45688.3|45723.3|45683.3|45728.3|45688.3|45723.3|45683.3|0
1649408660000|2022-04-08 09:04:20|45728.3|45688.3|45724.7|45684.7|45728.3|45688.3|45724.7|45684.7|1
1649408700000|2022-04-08 09:05:00|45728.3|45688.3|45724.7|45684.7|45728.3|45688.3|45723.3|45683.3|1
1649408750000|2022-04-08 09:05:50|45729.7|45689.7|45724.7|45684.7|45733.2|45693.2|45724.7|45684.7|0
1649408760000|2022-04-08 09:06:00|45728.2|45688.2|45723.2|45683.2|45728.2|45688.2|45723.2|45683.2|0
1649408770000|2022-04-08 09:06:10|45726.8|45686.8|45723.2|45683.2|45726.8|45686.8|45723.2|45683.2|0
1649408780000|2022-04-08 09:06:20|||||||||1
1649408790000|2022-04-08 09:06:30|45733.2|45693.2|45728.2|45688.2|45733.2|45693.2|45728.2|45688.2|1
1649408800000|2022-04-08 09:06:40|45724.7|45684.7|45724.7|45684.7|45728.2|45688.2|45724.7|45684.7|0
1649408810000|2022-04-08 09:06:50|45723.2|45683.2|45723.2|45683.2|45723.2|45683.2|45723.2|45683.2|0
1649408820000|2022-04-08 09:07:00|||||||||1
1649408830000|2022-04-08 09:07:10|45724.7|45684.7|45724.7|45684.7|45724.7|45684.7|45724.7|45684.7|4
1649408870000|2022-04-08 09:07:50|45723.2|45683.2|45723.2|45683.2|45723.2|45683.2|45719.7|45679.7|0
1649408890000|2022-04-08 09:08:10|45728.2|45688.2|45724.7|45684.7|45728.2|45688.2|45724.7|45684.7|0
1649408910000|2022-04-08 09:08:30|45723.2|45683.2|45723.2|45683.2|45723.2|45683.2|45723.2|45683.2|0
1649408940000|2022-04-08 09:09:00|||||||||1
1649408950000|2022-04-08 09:09:10|45724.7|45684.7|45724.7|45684.7|45728.2|45688.2|45724.7|45684.7|1
1649408960000|2022-04-08 09:09:20|45728.2|45688.2|45724.7|45684.7|45728.2|45688.2|45724.7|45684.7|0
1649408970000|2022-04-08 09:09:30|45723.2|45683.2|45723.2|45683.2|45723.2|45683.2|45723.2|45683.2|0
1649408990000|2022-04-08 09:09:50|45724.7|45684.7|45728.2|45688.2|45728.2|45688.2|45724.7|45684.7|0
1649409000000|2022-04-08 09:10:00|45724.7|45684.7|45734.7|45694.7|45734.7|45694.7|45724.7|45684.7|4
1649409030000|2022-04-08 09:10:30|45738.2|45698.2|45738.2|45698.2|45738.2|45698.2|45738.2|45698.2|0
1649409040000|2022-04-08 09:10:40|45743.2|45703.2|45738.2|45698.2|45743.2|45703.2|45738.2|45698.2|1
1649409060000|2022-04-08 09:11:00|45731.1|45691.1|45738.2|45698.2|45743.2|45703.2|45731.1|45691.1|15
1649409070000|2022-04-08 09:11:10|45741.7|45701.7|45741.7|45701.7|45741.7|45701.7|45741.7|45701.7|0
1649409120000|2022-04-08 09:12:00|45738.2|45698.2|45731.7|45691.7|45738.2|45698.2|45731.7|45691.7|0
1649409130000|2022-04-08 09:12:10|45728.2|45688.2|45731.7|45691.7|45731.7|45691.7|45728.2|45688.2|0
1649409140000|2022-04-08 09:12:20|||||||||1
1649409150000|2022-04-08 09:12:30|45726.7|45686.7|45726.7|45686.7|45726.7|45686.7|45726.7|45686.7|0
1649409160000|2022-04-08 09:12:40|45723.2|45683.2|45723.2|45683.2|45723.2|45683.2|45723.2|45683.2|3
1649409180000|2022-04-08 09:13:00|45726.7|45686.7|45726.7|45686.7|45726.7|45686.7|45723.2|45683.2|0
1649409190000|2022-04-08 09:13:10|45730.3|45690.3|45730.3|45690.3|45730.3|45690.3|45730.3|45690.3|0
1649409210000|2022-04-08 09:13:30|||||||||1
1649409230000|2022-04-08 09:13:50|45721.7|45681.7|45725.3|45685.3|45725.3|45685.3|45721.7|45681.7|2
1649409240000|2022-04-08 09:14:00|45720.3|45680.3|45720.3|45680.3|45720.3|45680.3|45720.3|45680.3|1
1649409280000|2022-04-08 09:14:40|45725.3|45685.3|45728.8|45688.8|45728.8|45688.8|45725.3|45685.3|1
1649409290000|2022-04-08 09:14:50|45727.3|45687.3|45725.3|45685.3|45731.7|45691.7|45725.3|45685.3|1
1649409320000|2022-04-08 09:15:20|45725.2|45685.2|45720.2|45680.2|45725.2|45685.2|45720.2|45680.2|0
1649409360000|2022-04-08 09:16:00|||||||||1
1649409370000|2022-04-08 09:16:10|45721.7|45681.7|45728.8|45688.8|45728.8|45688.8|45721.7|45681.7|1
1649409390000|2022-04-08 09:16:30|45725.2|45685.2|45720.2|45680.2|45728.8|45688.8|45720.2|45680.2|0
1649409400000|2022-04-08 09:16:40|45728.8|45688.8|45728.8|45688.8|45728.8|45688.8|45728.8|45688.8|1
1649409420000|2022-04-08 09:17:00|45725.2|45685.2|45725.2|45685.2|45725.2|45685.2|45725.2|45685.2|0
1649409430000|2022-04-08 09:17:10|45721.7|45681.7|45725.2|45685.2|45725.2|45685.2|45721.7|45681.7|2
1649409440000|2022-04-08 09:17:20|45721.7|45681.7|45721.7|45681.7|45721.7|45681.7|45716.7|45676.7|1
1649409450000|2022-04-08 09:17:30|45720.2|45680.2|45710.2|45670.2|45720.2|45680.2|45710.2|45670.2|1
1649409460000|2022-04-08 09:17:40|45701.7|45661.7|45695.2|45655.2|45705.2|45665.2|45695.2|45655.2|3
1649409470000|2022-04-08 09:17:50|45690.2|45650.2|45701.7|45661.7|45701.7|45661.7|45690.2|45650.2|1
1649409480000|2022-04-08 09:18:00|45700.2|45660.2|45695.2|45655.2|45700.2|45660.2|45695.2|45655.2|1
1649409490000|2022-04-08 09:18:10|45691.7|45651.7|45695.2|45655.2|45695.2|45655.2|45691.7|45651.7|0
1649409540000|2022-04-08 09:19:00|45690.2|45650.2|45685.2|45645.2|45690.2|45650.2|45680.2|45640.2|23
1649409560000|2022-04-08 09:19:20|45690.2|45650.2|45690.2|45650.2|45690.2|45650.2|45690.2|45650.2|1
1649409580000|2022-04-08 09:19:40|45685.2|45645.2|45685.2|45645.2|45685.2|45645.2|45685.2|45645.2|0
1649409600000|2022-04-08 09:20:00|45681.7|45641.7|45681.7|45641.7|45681.7|45641.7|45681.7|45641.7|1
1649409620000|2022-04-08 09:20:20|45685.2|45645.2|45685.2|45645.2|45685.2|45645.2|45685.2|45645.2|0
1649409660000|2022-04-08 09:21:00|45681.7|45641.7|45681.7|45641.7|45681.7|45641.7|45681.7|45641.7|0
1649409670000|2022-04-08 09:21:10|45685.2|45645.2|45685.2|45645.2|45685.2|45645.2|45685.2|45645.2|0
1649409690000|2022-04-08 09:21:30|||||||||1
1649409700000|2022-04-08 09:21:40|45681.7|45641.7|45685.2|45645.2|45685.2|45645.2|45681.7|45641.7|4
1649409730000|2022-04-08 09:22:10|45678.7|45638.7|45670.2|45630.2|45678.7|45638.7|45670.2|45630.2|3
1649409740000|2022-04-08 09:22:20|45668.7|45628.7|45670.2|45630.2|45670.2|45630.2|45665.2|45625.2|3
1649409760000|2022-04-08 09:22:40|45673.7|45633.7|45670.2|45630.2|45675.2|45635.2|45666.7|45626.7|5
1649409770000|2022-04-08 09:22:50|45671.7|45631.7|45675.2|45635.2|45675.2|45635.2|45671.7|45631.7|0
1649409780000|2022-04-08 09:23:00|45678.7|45638.7|45665.2|45625.2|45678.7|45638.7|45665.2|45625.2|2
1649409800000|2022-04-08 09:23:20|45668.7|45628.7|45668.7|45628.7|45668.7|45628.7|45668.7|45628.7|0
1649409810000|2022-04-08 09:23:30|45665.2|45625.2|45665.2|45625.2|45665.2|45625.2|45665.2|45625.2|0
1649409820000|2022-04-08 09:23:40|45661.7|45621.7|45660.2|45620.2|45665.2|45625.2|45660.2|45620.2|0
1649409830000|2022-04-08 09:23:50|45661.7|45621.7|45665.2|45625.2|45665.2|45625.2|45661.7|45621.7|0
1649409840000|2022-04-08 09:24:00|45660.2|45620.2|45660.2|45620.2|45660.2|45620.2|45660.2|45620.2|1
1649409890000|2022-04-08 09:24:50|45661.6|45621.6|45661.6|45621.6|45661.6|45621.6|45661.6|45621.6|5
1649409900000|2022-04-08 09:25:00|45665.2|45625.2|45665.2|45625.2|45670.2|45630.2|45661.6|45621.6|3
1649409920000|2022-04-08 09:25:20|45671.6|45631.6|45671.6|45631.6|45671.6|45631.6|45671.6|45631.6|2
1649409930000|2022-04-08 09:25:30|45670.2|45630.2|45671.6|45631.6|45671.6|45631.6|45670.2|45630.2|0
1649409950000|2022-04-08 09:25:50|45681.6|45641.6|45681.6|45641.6|45681.6|45641.6|45681.6|45641.6|0
1649409960000|2022-04-08 09:26:00|45676.6|45636.6|45681.6|45641.6|45681.6|45641.6|45676.6|45636.6|1
1649410000000|2022-04-08 09:26:40|45685.2|45645.2|45685.2|45645.2|45685.2|45645.2|45685.2|45645.2|0
1649410020000|2022-04-08 09:27:00|45681.6|45641.6|45675.2|45635.2|45681.6|45641.6|45675.2|45635.2|0
1649410030000|2022-04-08 09:27:10|||||||||1
1649410050000|2022-04-08 09:27:30|45680.2|45640.2|45680.2|45640.2|45680.2|45640.2|45680.2|45640.2|0
1649410060000|2022-04-08 09:27:40|45678.7|45638.7|45676.6|45636.6|45678.7|45638.7|45673.7|45633.7|1
1649410070000|2022-04-08 09:27:50|45678.1|45638.1|45681.6|45641.6|45681.6|45641.6|45678.1|45638.1|0
1649410080000|2022-04-08 09:28:00|45680.2|45640.2|45675.2|45635.2|45680.2|45640.2|45675.2|45635.2|9
1649410140000|2022-04-08 09:29:00|45671.6|45631.6|45670.2|45630.2|45675.2|45635.2|45670.2|45630.2|1
1649410150000|2022-04-08 09:29:10|45671.6|45631.6|45675.2|45635.2|45675.2|45635.2|45671.6|45631.6|0
1649410160000|2022-04-08 09:29:20|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|0
1649410200000|2022-04-08 09:30:00|45671.6|45631.6|45670.1|45630.1|45671.6|45631.6|45670.1|45630.1|1
1649410220000|2022-04-08 09:30:20|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|2
1649410240000|2022-04-08 09:30:40|45678.7|45638.7|45680.1|45640.1|45680.1|45640.1|45675.1|45635.1|0
1649410280000|2022-04-08 09:31:20|||||||||1
1649410290000|2022-04-08 09:31:30|45676.6|45636.6|45678.7|45638.7|45680.1|45640.1|45675.1|45635.1|5
1649410300000|2022-04-08 09:31:40|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|0
1649410330000|2022-04-08 09:32:10|||||||||1
1649410340000|2022-04-08 09:32:20|45671.6|45631.6|45671.6|45631.6|45675.1|45635.1|45671.6|45631.6|0
1649410350000|2022-04-08 09:32:30|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|45675.1|45635.1|0
1649410380000|2022-04-08 09:33:00|45673.7|45633.7|45670.1|45630.1|45673.7|45633.7|45670.1|45630.1|0
1649410390000|2022-04-08 09:33:10|45668.7|45628.7|45665.1|45625.1|45668.7|45628.7|45665.1|45625.1|1
1649410440000|2022-04-08 09:34:00|45668.7|45628.7|45665.1|45625.1|45668.7|45628.7|45665.1|45625.1|1
1649410470000|2022-04-08 09:34:30|45663.6|45623.6|45665.1|45625.1|45665.1|45625.1|45663.6|45623.6|1
1649410560000|2022-04-08 09:36:00|||||||||1
1649410590000|2022-04-08 09:36:30|45668.6|45628.6|45665.1|45625.1|45668.6|45628.6|45665.1|45625.1|4
1649410600000|2022-04-08 09:36:40|45670.1|45630.1|45670.1|45630.1|45670.1|45630.1|45670.1|45630.1|3
1649410610000|2022-04-08 09:36:50|45680.7|45640.7|45683.6|45643.6|45683.6|45643.6|45680.7|45640.7|1
1649410640000|2022-04-08 09:37:20|45688.6|45648.6|45698.6|45658.6|45700.1|45660.1|45688.6|45648.6|4
1649410670000|2022-04-08 09:37:50|45700.1|45660.1|45700.1|45660.1|45700.1|45660.1|45700.1|45660.1|0
1649410680000|2022-04-08 09:38:00|45698.6|45658.6|45698.6|45658.6|45698.6|45658.6|45698.6|45658.6|0
1649410700000|2022-04-08 09:38:20|45693.6|45653.6|45690.1|45650.1|45693.6|45653.6|45690.1|45650.1|0
1649410730000|2022-04-08 09:38:50|45688.6|45648.6|45690.1|45650.1|45690.1|45650.1|45683.6|45643.6|4
1649410740000|2022-04-08 09:39:00|45698.6|45658.6|45698.6|45658.6|45698.6|45658.6|45698.6|45658.6|0
1649410820000|2022-04-08 09:40:20|45693.6|45653.6|45698.6|45658.6|45698.6|45658.6|45693.6|45653.6|1
1649410860000|2022-04-08 09:41:00|45700.1|45660.1|45698.6|45658.6|45700.1|45660.1|45698.6|45658.6|0
1649410940000|2022-04-08 09:42:20|45693.6|45653.6|45693.6|45653.6|45693.6|45653.6|45693.6|45653.6|1
1649410950000|2022-04-08 09:42:30|45698.6|45658.6|45698.6|45658.6|45700.1|45660.1|45698.6|45658.6|2
1649410960000|2022-04-08 09:42:40|45697.1|45657.1|45693.6|45653.6|45697.1|45657.1|45693.6|45653.6|0
1649410970000|2022-04-08 09:42:50|45697.1|45657.1|45700.1|45660.1|45700.1|45660.1|45697.1|45657.1|2
1649410980000|2022-04-08 09:43:00|45698.6|45658.6|45698.6|45658.6|45698.6|45658.6|45698.6|45658.6|1
1649411040000|2022-04-08 09:44:00|||||||||1
1649411050000|2022-04-08 09:44:10|45700|45660|45698.6|45658.6|45700|45660|45698.6|45658.6|1
1649411060000|2022-04-08 09:44:20|45693.6|45653.6|45693.6|45653.6|45693.6|45653.6|45693.6|45653.6|0
1649411080000|2022-04-08 09:44:40|45690|45650|45693.6|45653.6|45693.6|45653.6|45690|45650|0
1649411090000|2022-04-08 09:44:50|45698.6|45658.6|45698.6|45658.6|45698.6|45658.6|45698.6|45658.6|1
1649411140000|2022-04-08 09:45:40|45690|45650|45690|45650|45690|45650|45690|45650|0
1649411160000|2022-04-08 09:46:00|45688.6|45648.6|45688.6|45648.6|45688.6|45648.6|45688.6|45648.6|3
1649411170000|2022-04-08 09:46:10|45687.1|45647.1|45673.6|45633.6|45687.1|45647.1|45673.6|45633.6|0
1649411190000|2022-04-08 09:46:30|45678.6|45638.6|45683.6|45643.6|45683.6|45643.6|45678.6|45638.6|11
1649411200000|2022-04-08 09:46:40|45680|45640|45680|45640|45680|45640|45680|45640|0
1649411220000|2022-04-08 09:47:00|45683.6|45643.6|45680|45640|45683.6|45643.6|45680|45640|0
1649411230000|2022-04-08 09:47:10|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|0
1649411240000|2022-04-08 09:47:20|45677.1|45637.1|45680|45640|45680|45640|45677.1|45637.1|2
1649411250000|2022-04-08 09:47:30|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|45677.1|45637.1|1
1649411270000|2022-04-08 09:47:50|45677.1|45637.1|45673.6|45633.6|45677.1|45637.1|45673.6|45633.6|0
1649411280000|2022-04-08 09:48:00|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|45678.6|45638.6|2
1649411290000|2022-04-08 09:48:10|45680|45640|45680|45640|45680|45640|45680|45640|0
1649411300000|2022-04-08 09:48:20|45690.6|45650.6|45708.6|45668.6|45708.6|45668.6|45690.6|45650.6|7
1649411310000|2022-04-08 09:48:30|45712.1|45672.1|45698.5|45658.5|45712.1|45672.1|45698.5|45658.5|2
1649411320000|2022-04-08 09:48:40|||||||||1
1649411390000|2022-04-08 09:49:50|45697.1|45657.1|45695|45655|45697.1|45657.1|45695|45655|1
1649411400000|2022-04-08 09:50:00|45698.5|45658.5|45698.5|45658.5|45698.5|45658.5|45698.5|45658.5|0
1649411420000|2022-04-08 09:50:20|45703.5|45663.5|45703.5|45663.5|45703.5|45663.5|45703.5|45663.5|0
1649411460000|2022-04-08 09:51:00|45698.5|45658.5|45698.5|45658.5|45698.5|45658.5|45698.5|45658.5|5
1649411540000|2022-04-08 09:52:20|||||||||1
1649411560000|2022-04-08 09:52:40|||||||||3
1649411570000|2022-04-08 09:52:50|45697.1|45657.1|45698.5|45658.5|45698.5|45658.5|45697.1|45657.1|0
1649411580000|2022-04-08 09:53:00|||||||||2
1649411660000|2022-04-08 09:54:20|45703.5|45663.5|45703.5|45663.5|45703.5|45663.5|45703.5|45663.5|0
1649411780000|2022-04-08 09:56:20|||||||||1
1649411790000|2022-04-08 09:56:30|45708.5|45668.5|45708.5|45668.5|45708.5|45668.5|45708.5|45668.5|2
1649411820000|2022-04-08 09:57:00|45703.5|45663.5|45703.5|45663.5|45703.5|45663.5|45703.5|45663.5|1
1649411830000|2022-04-08 09:57:10|45705|45665|45708.5|45668.5|45708.5|45668.5|45703.5|45663.5|0
1649411840000|2022-04-08 09:57:20|45703.5|45663.5|45703.5|45663.5|45703.5|45663.5|45703.5|45663.5|0
1649411850000|2022-04-08 09:57:30|||||||||1
1649411870000|2022-04-08 09:57:50|||||||||1
1649411930000|2022-04-08 09:58:50|45724.9|45684.9|45733.5|45693.5|45733.5|45693.5|45724.9|45684.9|7
1649411940000|2022-04-08 09:59:00|45744.9|45704.9|45741.4|45701.4|45748.5|45708.5|45741.4|45701.4|1
1649411960000|2022-04-08 09:59:20|45744.9|45704.9|45744.9|45704.9|45744.9|45704.9|45744.9|45704.9|0
1649411990000|2022-04-08 09:59:50|45748.5|45708.5|45758.5|45718.5|45758.5|45718.5|45748.5|45708.5|2
1649412030000|2022-04-08 10:00:30|45753.5|45713.5|45753.5|45713.5|45753.5|45713.5|45753.5|45713.5|0
1649412050000|2022-04-08 10:00:50|45758.5|45718.5|45758.5|45718.5|45758.5|45718.5|45758.5|45718.5|1
1649412090000|2022-04-08 10:01:30|45749.9|45709.9|45748.5|45708.5|45749.9|45709.9|45748.5|45708.5|0
1649412160000|2022-04-08 10:02:40|45748.4|45708.4|45748.4|45708.4|45748.4|45708.4|45748.4|45708.4|0
1649412240000|2022-04-08 10:04:00|||||||||2
1649412270000|2022-04-08 10:04:30|45743.4|45703.4|45748.4|45708.4|45748.4|45708.4|45743.4|45703.4|0
1649412300000|2022-04-08 10:05:00|45747|45707|45733.4|45693.4|45748.4|45708.4|45733.4|45693.4|0
1649412320000|2022-04-08 10:05:20|45732|45692|45718.4|45678.4|45732|45692|45718.4|45678.4|2
1649412330000|2022-04-08 10:05:30|45717|45677|45713.4|45673.4|45717|45677|45713.4|45673.4|1
1649412360000|2022-04-08 10:06:00|45708.4|45668.4|45703.4|45663.4|45708.4|45668.4|45703.4|45663.4|1
1649412410000|2022-04-08 10:06:50|45698.4|45658.4|45693.4|45653.4|45698.4|45658.4|45693.4|45653.4|1
1649412420000|2022-04-08 10:07:00|45683.4|45643.4|45688.4|45648.4|45688.4|45648.4|45683.4|45643.4|3
1649412430000|2022-04-08 10:07:10|45683.4|45643.4|45683.4|45643.4|45683.4|45643.4|45683.4|45643.4|0
1649412440000|2022-04-08 10:07:20|45679.9|45639.9|45673.4|45633.4|45679.9|45639.9|45673.4|45633.4|4
1649412450000|2022-04-08 10:07:30|45677|45637|45674|45634|45677|45637|45674|45634|37
1649412460000|2022-04-08 10:07:40|45670.5|45630.5|45665.5|45625.5|45670.5|45630.5|45665.5|45625.5|1
1649412470000|2022-04-08 10:07:50|45667|45627|45665.5|45625.5|45667|45627|45665.5|45625.5|2
1649412500000|2022-04-08 10:08:20|45666.9|45626.9|45665.5|45625.5|45670.5|45630.5|45665.5|45625.5|2
1649412510000|2022-04-08 10:08:30|||||||||1
1649412540000|2022-04-08 10:09:00|||||||||3
1649412550000|2022-04-08 10:09:10|45661.9|45621.9|45661.9|45621.9|45661.9|45621.9|45661.9|45621.9|0
1649412560000|2022-04-08 10:09:20|45665.5|45625.5|45666.9|45626.9|45666.9|45626.9|45656.9|45616.9|1
1649412570000|2022-04-08 10:09:30|45665.5|45625.5|45665.5|45625.5|45665.5|45625.5|45665.5|45625.5|1
1649412590000|2022-04-08 10:09:50|45661.9|45621.9|45655.5|45615.5|45661.9|45621.9|45655.5|45615.5|6
1649412600000|2022-04-08 10:10:00|45650.5|45610.5|45655.5|45615.5|45656.9|45616.9|45650.5|45610.5|5
1649412630000|2022-04-08 10:10:30|45650.5|45610.5|45650.5|45610.5|45650.5|45610.5|45650.5|45610.5|0
1649412650000|2022-04-08 10:10:50|||||||||1
1649412660000|2022-04-08 10:11:00|45655.5|45615.5|45655.5|45615.5|45655.5|45615.5|45655.5|45615.5|2
1649412670000|2022-04-08 10:11:10|||||||||9
1649412690000|2022-04-08 10:11:30|45660.5|45620.5|45660.5|45620.5|45660.5|45620.5|45660.5|45620.5|0
1649412700000|2022-04-08 10:11:40|45656.9|45616.9|45666.9|45626.9|45666.9|45626.9|45656.9|45616.9|1
1649412710000|2022-04-08 10:11:50|45670.5|45630.5|45681.9|45641.9|45681.9|45641.9|45670.5|45630.5|1
1649412720000|2022-04-08 10:12:00|45685.5|45645.5|45675.5|45635.5|45685.5|45645.5|45671.9|45631.9|1
1649412740000|2022-04-08 10:12:20|||||||||2
1649412760000|2022-04-08 10:12:40|45671.9|45631.9|45675.5|45635.5|45675.5|45635.5|45671.9|45631.9|1
1649412770000|2022-04-08 10:12:50|45671.9|45631.9|45675.5|45635.5|45675.5|45635.5|45671.9|45631.9|11
1649412780000|2022-04-08 10:13:00|45671.9|45631.9|45665.5|45625.5|45675.5|45635.5|45665.5|45625.5|1
1649412790000|2022-04-08 10:13:10|45676.9|45636.9|45675.5|45635.5|45676.9|45636.9|45675.5|45635.5|4
1649412800000|2022-04-08 10:13:20|45676.9|45636.9|45671.9|45631.9|45681.9|45641.9|45671.9|45631.9|0
1649412810000|2022-04-08 10:13:30|45675.4|45635.4|45675.4|45635.4|45675.4|45635.4|45675.4|45635.4|0
1649412820000|2022-04-08 10:13:40|45671.9|45631.9|45705.4|45665.4|45705.4|45665.4|45671.9|45631.9|45
1649412830000|2022-04-08 10:13:50|45701.9|45661.9|45705.4|45665.4|45705.4|45665.4|45701.9|45661.9|0
1649412840000|2022-04-08 10:14:00|45706.9|45666.9|45715.4|45675.4|45715.4|45675.4|45701.9|45661.9|0
1649412850000|2022-04-08 10:14:10|45711.9|45671.9|45711.9|45671.9|45715.4|45675.4|45711.9|45671.9|0
1649412860000|2022-04-08 10:14:20|45715.4|45675.4|45706.9|45666.9|45715.4|45675.4|45706.9|45666.9|0
1649412870000|2022-04-08 10:14:30|45716.9|45676.9|45715.4|45675.4|45716.9|45676.9|45715.4|45675.4|1
1649412900000|2022-04-08 10:15:00|45716.9|45676.9|45725.4|45685.4|45725.4|45685.4|45716.9|45676.9|0
1649412910000|2022-04-08 10:15:10|45716.9|45676.9|45716.9|45676.9|45716.9|45676.9|45716.9|45676.9|0
1649412920000|2022-04-08 10:15:20|45715.4|45675.4|45715.4|45675.4|45715.4|45675.4|45715.4|45675.4|0
1649412980000|2022-04-08 10:16:20|45738.4|45698.4|45738.4|45698.4|45739.8|45699.8|45738.4|45698.4|16
1649412990000|2022-04-08 10:16:30|45733.4|45693.4|45728.4|45688.4|45733.4|45693.4|45728.4|45688.4|4
1649413000000|2022-04-08 10:16:40|45731.9|45691.9|45731.9|45691.9|45731.9|45691.9|45730.4|45690.4|1
1649413020000|2022-04-08 10:17:00|45736.9|45696.9|45743.3|45703.3|45743.3|45703.3|45736.9|45696.9|1
1649413030000|2022-04-08 10:17:10|45746.9|45706.9|45748.3|45708.3|45748.3|45708.3|45746.9|45706.9|1
1649413110000|2022-04-08 10:18:30|45746.9|45706.9|45746.9|45706.9|45746.9|45706.9|45746.9|45706.9|0
1649413120000|2022-04-08 10:18:40|45739.8|45699.8|45739.8|45699.8|45739.8|45699.8|45739.8|45699.8|0
1649413140000|2022-04-08 10:19:00|45738.3|45698.3|45733.3|45693.3|45738.3|45698.3|45733.3|45693.3|1
1649413150000|2022-04-08 10:19:10|45728.3|45688.3|45738.3|45698.3|45738.3|45698.3|45728.3|45688.3|1
1649413200000|2022-04-08 10:20:00|||||||||1
1649413220000|2022-04-08 10:20:20|45741.9|45701.9|45741.9|45701.9|45741.9|45701.9|45741.9|45701.9|0
1649413240000|2022-04-08 10:20:40|45736.9|45696.9|45741.9|45701.9|45741.9|45701.9|45736.9|45696.9|0
1649413250000|2022-04-08 10:20:50|45738.3|45698.3|45735.4|45695.4|45738.3|45698.3|45735.4|45695.4|5
1649413260000|2022-04-08 10:21:00|45731.9|45691.9|45725.4|45685.4|45731.9|45691.9|45725.4|45685.4|6
1649413280000|2022-04-08 10:21:20|45720.4|45680.4|45725.4|45685.4|45725.4|45685.4|45720.4|45680.4|0
1649413290000|2022-04-08 10:21:30|45715.4|45675.4|45715.4|45675.4|45715.4|45675.4|45715.4|45675.4|0
1649413300000|2022-04-08 10:21:40|45716.9|45676.9|45705.4|45665.4|45716.9|45676.9|45705.4|45665.4|2
1649413310000|2022-04-08 10:21:50|45706.9|45666.9|45716.9|45676.9|45716.9|45676.9|45706.9|45666.9|3
1649413320000|2022-04-08 10:22:00|45715.4|45675.4|45710.4|45670.4|45715.4|45675.4|45710.4|45670.4|5
1649413330000|2022-04-08 10:22:10|45708.9|45668.9|45700.4|45660.4|45708.9|45668.9|45700.4|45660.4|0
1649413340000|2022-04-08 10:22:20|45705.4|45665.4|45705.4|45665.4|45705.4|45665.4|45705.4|45665.4|1
1649413360000|2022-04-08 10:22:40|||||||||1
1649413370000|2022-04-08 10:22:50|45695.4|45655.4|45715.4|45675.4|45715.4|45675.4|45695.4|45655.4|6
1649413380000|2022-04-08 10:23:00|45711.8|45671.8|45705.4|45665.4|45711.8|45671.8|45705.4|45665.4|0
1649413410000|2022-04-08 10:23:30|45703.9|45663.9|45690.4|45650.4|45703.9|45663.9|45690.4|45650.4|2
1649413430000|2022-04-08 10:23:50|||||||||2
1649413440000|2022-04-08 10:24:00|45696.8|45656.8|45695.4|45655.4|45696.8|45656.8|45695.4|45655.4|1
1649413470000|2022-04-08 10:24:30|45691.8|45651.8|45695.4|45655.4|45695.4|45655.4|45691.8|45651.8|0
1649413480000|2022-04-08 10:24:40|45693.9|45653.9|45691.8|45651.8|45693.9|45653.9|45686.8|45646.8|2
1649413500000|2022-04-08 10:25:00|45695.4|45655.4|45695.4|45655.4|45695.4|45655.4|45695.4|45655.4|0
1649413520000|2022-04-08 10:25:20|45690.4|45650.4|45690.4|45650.4|45690.4|45650.4|45690.4|45650.4|3
1649413530000|2022-04-08 10:25:30|45686.8|45646.8|45695.4|45655.4|45695.4|45655.4|45686.8|45646.8|0
1649413540000|2022-04-08 10:25:40|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|0
1649413550000|2022-04-08 10:25:50|45695.4|45655.4|45695.4|45655.4|45695.4|45655.4|45695.4|45655.4|0
1649413560000|2022-04-08 10:26:00|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|0
1649413620000|2022-04-08 10:27:00|45695.4|45655.4|45695.4|45655.4|45695.4|45655.4|45691.8|45651.8|1
1649413630000|2022-04-08 10:27:10|45691.8|45651.8|45695.4|45655.4|45695.4|45655.4|45691.8|45651.8|0
1649413660000|2022-04-08 10:27:40|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|45696.8|45656.8|1
1649413670000|2022-04-08 10:27:50|45695.3|45655.3|45695.3|45655.3|45695.3|45655.3|45695.3|45655.3|0
1649413680000|2022-04-08 10:28:00|45696.8|45656.8|45695.3|45655.3|45696.8|45656.8|45695.3|45655.3|1
1649413710000|2022-04-08 10:28:30|45705.3|45665.3|45705.3|45665.3|45705.3|45665.3|45705.3|45665.3|2
1649413800000|2022-04-08 10:30:00|45701.8|45661.8|45705.3|45665.3|45705.3|45665.3|45701.8|45661.8|1
1649413860000|2022-04-08 10:31:00|45701.8|45661.8|45701.8|45661.8|45701.8|45661.8|45701.8|45661.8|0
1649413870000|2022-04-08 10:31:10|45705.3|45665.3|45705.3|45665.3|45705.3|45665.3|45705.3|45665.3|0
1649413880000|2022-04-08 10:31:20|45706.8|45666.8|45715.3|45675.3|45715.3|45675.3|45706.8|45666.8|1
1649413890000|2022-04-08 10:31:30|45711.8|45671.8|45715.3|45675.3|45715.3|45675.3|45711.8|45671.8|0
1649413910000|2022-04-08 10:31:50|45721.8|45681.8|45721.8|45681.8|45721.8|45681.8|45721.8|45681.8|0
1649413930000|2022-04-08 10:32:10|45718.2|45678.2|45725.3|45685.3|45725.3|45685.3|45715.3|45675.3|1
1649413940000|2022-04-08 10:32:20|45721.8|45681.8|45725.3|45685.3|45725.3|45685.3|45721.8|45681.8|0
1649413960000|2022-04-08 10:32:40|||||||||1
1649413980000|2022-04-08 10:33:00|45715.3|45675.3|45715.3|45675.3|45715.3|45675.3|45715.3|45675.3|1
1649414020000|2022-04-08 10:33:40|45713.8|45673.8|45710.3|45670.3|45713.8|45673.8|45710.3|45670.3|0
1649414080000|2022-04-08 10:34:40|45713.8|45673.8|45725.3|45685.3|45725.3|45685.3|45713.8|45673.8|1
1649414090000|2022-04-08 10:34:50|45726.8|45686.8|45725.3|45685.3|45726.8|45686.8|45725.3|45685.3|0
1649414110000|2022-04-08 10:35:10|45715.3|45675.3|45715.3|45675.3|45715.3|45675.3|45715.3|45675.3|1
1649414150000|2022-04-08 10:35:50|45710.3|45670.3|45715.3|45675.3|45715.3|45675.3|45710.3|45670.3|1
1649414170000|2022-04-08 10:36:10|45718.2|45678.2|45725.3|45685.3|45725.3|45685.3|45718.2|45678.2|0
1649414180000|2022-04-08 10:36:20|45721.8|45681.8|45716.8|45676.8|45725.3|45685.3|45716.8|45676.8|0
1649414190000|2022-04-08 10:36:30|||||||||18
1649414200000|2022-04-08 10:36:40|45716.7|45676.7|45710.3|45670.3|45716.7|45676.7|45710.3|45670.3|1
1649414210000|2022-04-08 10:36:50|45713.8|45673.8|45713.8|45673.8|45713.8|45673.8|45713.8|45673.8|1
1649414220000|2022-04-08 10:37:00|45715.3|45675.3|45715.3|45675.3|45715.3|45675.3|45715.3|45675.3|0
1649414230000|2022-04-08 10:37:10|45710.3|45670.3|45705.3|45665.3|45710.3|45670.3|45705.3|45665.3|0
1649414240000|2022-04-08 10:37:20|45710.3|45670.3|45705.3|45665.3|45710.3|45670.3|45705.3|45665.3|0
1649414250000|2022-04-08 10:37:30|||||||||11
1649414260000|2022-04-08 10:37:40|||||||||2
1649414270000|2022-04-08 10:37:50|45700.3|45660.3|45695.3|45655.3|45700.3|45660.3|45695.3|45655.3|2
1649414290000|2022-04-08 10:38:10|45696.7|45656.7|45705.3|45665.3|45705.3|45665.3|45696.7|45656.7|1
1649414340000|2022-04-08 10:39:00|45700.3|45660.3|45725.3|45685.3|45725.3|45685.3|45696.7|45656.7|3
1649414360000|2022-04-08 10:39:20|45726.7|45686.7|45725.3|45685.3|45726.7|45686.7|45725.3|45685.3|0
1649414390000|2022-04-08 10:39:50|45735.3|45695.3|45735.3|45695.3|45735.3|45695.3|45735.3|45695.3|3
1649414420000|2022-04-08 10:40:20|45726.7|45686.7|45726.7|45686.7|45726.7|45686.7|45726.7|45686.7|0
1649414430000|2022-04-08 10:40:30|45723.2|45683.2|45720.3|45680.3|45723.2|45683.2|45720.3|45680.3|2
1649414440000|2022-04-08 10:40:40|45716.7|45676.7|45716.7|45676.7|45721.7|45681.7|45716.7|45676.7|3
1649414460000|2022-04-08 10:41:00|45715.3|45675.3|45700.3|45660.3|45715.3|45675.3|45700.3|45660.3|5
1649414480000|2022-04-08 10:41:20|||||||||1
1649414500000|2022-04-08 10:41:40|45705.3|45665.3|45705.3|45665.3|45705.3|45665.3|45705.3|45665.3|2
1649414530000|2022-04-08 10:42:10|45705.2|45665.2|45705.2|45665.2|45705.2|45665.2|45705.2|45665.2|0
1649414560000|2022-04-08 10:42:40|45708.8|45668.8|45705.2|45665.2|45708.8|45668.8|45705.2|45665.2|1
1649414660000|2022-04-08 10:44:20|45706.7|45666.7|45705.2|45665.2|45706.7|45666.7|45705.2|45665.2|0
1649414780000|2022-04-08 10:46:20|45700.2|45660.2|45690.2|45650.2|45700.2|45660.2|45686.7|45646.7|0
1649414800000|2022-04-08 10:46:40|45696.7|45656.7|45696.7|45656.7|45696.7|45656.7|45696.7|45656.7|8
1649414810000|2022-04-08 10:46:50|45695.2|45655.2|45690.2|45650.2|45695.2|45655.2|45690.2|45650.2|1
1649414820000|2022-04-08 10:47:00|45686.7|45646.7|45686.7|45646.7|45690.2|45650.2|45686.7|45646.7|8
1649414830000|2022-04-08 10:47:10|45690.2|45650.2|45690.2|45650.2|45690.2|45650.2|45690.2|45650.2|0
1649414840000|2022-04-08 10:47:20|45675.2|45635.2|45675.2|45635.2|45675.2|45635.2|45670.2|45630.2|7
1649414850000|2022-04-08 10:47:30|||||||||1
1649414860000|2022-04-08 10:47:40|45680.2|45640.2|45680.2|45640.2|45680.2|45640.2|45680.2|45640.2|0
1649414870000|2022-04-08 10:47:50|45678.8|45638.8|45680.2|45640.2|45680.2|45640.2|45676.7|45636.7|4
1649414880000|2022-04-08 10:48:00|45676.7|45636.7|45670.2|45630.2|45676.7|45636.7|45670.2|45630.2|1
1649414890000|2022-04-08 10:48:10|45665.2|45625.2|45655.2|45615.2|45665.2|45625.2|45655.2|45615.2|5
1649414900000|2022-04-08 10:48:20|45653.7|45613.7|45650.2|45610.2|45653.7|45613.7|45650.2|45610.2|2
1649414910000|2022-04-08 10:48:30|45646.7|45606.7|45650.2|45610.2|45650.2|45610.2|45646.7|45606.7|13
1649414920000|2022-04-08 10:48:40|45646.7|45606.7|45650.2|45610.2|45650.2|45610.2|45646.7|45606.7|0
1649414930000|2022-04-08 10:48:50|45655.2|45615.2|45655.2|45615.2|45655.2|45615.2|45655.2|45615.2|2
1649414940000|2022-04-08 10:49:00|45650.2|45610.2|45655.2|45615.2|45655.2|45615.2|45650.2|45610.2|2
1649414950000|2022-04-08 10:49:10|45656.7|45616.7|45655.2|45615.2|45656.7|45616.7|45655.2|45615.2|1
1649414970000|2022-04-08 10:49:30|45651.7|45611.7|45655.2|45615.2|45655.2|45615.2|45651.7|45611.7|0
1649414980000|2022-04-08 10:49:40|45650.2|45610.2|45650.2|45610.2|45650.2|45610.2|45650.2|45610.2|0
1649414990000|2022-04-08 10:49:50|45651.7|45611.7|45655.2|45615.2|45655.2|45615.2|45651.7|45611.7|12
1649415010000|2022-04-08 10:50:10|45660.2|45620.2|45660.2|45620.2|45660.2|45620.2|45660.2|45620.2|1
1649415040000|2022-04-08 10:50:40|45655.2|45615.2|45660.2|45620.2|45660.2|45620.2|45653.7|45613.7|7
1649415080000|2022-04-08 10:51:20|45665.2|45625.2|45670.2|45630.2|45675.2|45635.2|45665.2|45625.2|1
1649415090000|2022-04-08 10:51:30|45666.6|45626.6|45670.2|45630.2|45670.2|45630.2|45666.6|45626.6|0
1649415120000|2022-04-08 10:52:00|45671.6|45631.6|45670.2|45630.2|45671.6|45631.6|45670.2|45630.2|0
1649415140000|2022-04-08 10:52:20|45666.6|45626.6|45675.2|45635.2|45675.2|45635.2|45666.6|45626.6|0
1649415150000|2022-04-08 10:52:30|||||||||19
1649415160000|2022-04-08 10:52:40|45671.6|45631.6|45675.2|45635.2|45675.2|45635.2|45671.6|45631.6|3
1649415170000|2022-04-08 10:52:50|45685.2|45645.2|45685.2|45645.2|45685.2|45645.2|45685.2|45645.2|4
1649415180000|2022-04-08 10:53:00|45686.6|45646.6|45686.6|45646.6|45686.6|45646.6|45686.6|45646.6|0
1649415240000|2022-04-08 10:54:00|45685.2|45645.2|45685.2|45645.2|45685.2|45645.2|45680.2|45640.2|3
1649415260000|2022-04-08 10:54:20|||||||||6
1649415270000|2022-04-08 10:54:30|||||||||6
1649415290000|2022-04-08 10:54:50|45686.6|45646.6|45686.6|45646.6|45686.6|45646.6|45686.6|45646.6|0
1649415300000|2022-04-08 10:55:00|45690.2|45650.2|45695.2|45655.2|45698.7|45658.7|45685.2|45645.2|7
1649415310000|2022-04-08 10:55:10|45703.7|45663.7|45700.2|45660.2|45703.7|45663.7|45700.2|45660.2|0
1649415320000|2022-04-08 10:55:20|||||||||1
1649415350000|2022-04-08 10:55:50|45703.7|45663.7|45702.2|45662.2|45703.7|45663.7|45702.2|45662.2|5
1649415360000|2022-04-08 10:56:00|45695.2|45655.2|45695.2|45655.2|45695.2|45655.2|45695.2|45655.2|0
1649415400000|2022-04-08 10:56:40|45695.1|45655.1|45695.1|45655.1|45695.1|45655.1|45695.1|45655.1|0
1649415440000|2022-04-08 10:57:20|45715.1|45675.1|45715.1|45675.1|45715.1|45675.1|45715.1|45675.1|3
1649415470000|2022-04-08 10:57:50|45705.1|45665.1|45705.1|45665.1|45705.1|45665.1|45705.1|45665.1|2
1649415480000|2022-04-08 10:58:00|45706.6|45666.6|45742.2|45702.2|45742.2|45702.2|45706.6|45666.6|8
1649415490000|2022-04-08 10:58:10|45743.7|45703.7|45743.7|45703.7|45743.7|45703.7|45743.7|45703.7|0
1649415500000|2022-04-08 10:58:20|45747.2|45707.2|45762.2|45722.2|45762.2|45722.2|45743.7|45703.7|1
1649415510000|2022-04-08 10:58:30|45758.7|45718.7|45772.2|45732.2|45772.2|45732.2|45758.7|45718.7|4
1649415550000|2022-04-08 10:59:10|45763.7|45723.7|45762.2|45722.2|45763.7|45723.7|45758.7|45718.7|1
1649415620000|2022-04-08 11:00:20|45763.7|45723.7|45762.2|45722.2|45763.7|45723.7|45762.2|45722.2|2
1649415630000|2022-04-08 11:00:30|45772.2|45732.2|45768.7|45728.7|45772.2|45732.2|45768.7|45728.7|0
1649415650000|2022-04-08 11:00:50|45772.2|45732.2|45772.2|45732.2|45772.2|45732.2|45772.2|45732.2|0
1649415680000|2022-04-08 11:01:20|45773.7|45733.7|45782.2|45742.2|45782.2|45742.2|45773.7|45733.7|0
1649415690000|2022-04-08 11:01:30|45783.7|45743.7|45772.2|45732.2|45783.7|45743.7|45772.2|45732.2|0
1649415710000|2022-04-08 11:01:50|45773.7|45733.7|45772.2|45732.2|45773.7|45733.7|45772.2|45732.2|0
1649415740000|2022-04-08 11:02:20|45775.7|45735.7|45782.2|45742.2|45782.2|45742.2|45775.7|45735.7|0
1649415750000|2022-04-08 11:02:30|45787.2|45747.2|45787.2|45747.2|45787.2|45747.2|45787.2|45747.2|0
1649415760000|2022-04-08 11:02:40|45782.2|45742.2|45782.2|45742.2|45782.2|45742.2|45782.2|45742.2|0
1649415770000|2022-04-08 11:02:50|||||||||1
1649415790000|2022-04-08 11:03:10|45783.6|45743.6|45782.2|45742.2|45783.6|45743.6|45782.2|45742.2|0
1649415800000|2022-04-08 11:03:20|45787.2|45747.2|45787.2|45747.2|45787.2|45747.2|45782.2|45742.2|0
1649415830000|2022-04-08 11:03:50|45782.2|45742.2|45777.2|45737.2|45782.2|45742.2|45777.2|45737.2|1
1649415840000|2022-04-08 11:04:00|45778.6|45738.6|45778.6|45738.6|45778.6|45738.6|45778.6|45738.6|0
1649415850000|2022-04-08 11:04:10|45782.2|45742.2|45787.2|45747.2|45787.2|45747.2|45782.2|45742.2|1
1649415880000|2022-04-08 11:04:40|45788.6|45748.6|45788.6|45748.6|45788.6|45748.6|45788.6|45748.6|0
1649415920000|2022-04-08 11:05:20|45797.2|45757.2|45797.2|45757.2|45797.2|45757.2|45797.2|45757.2|0
1649415930000|2022-04-08 11:05:30|45802.2|45762.2|45792.2|45752.2|45812.2|45772.2|45792.2|45752.2|13
1649415970000|2022-04-08 11:06:10|||||||||1
1649415980000|2022-04-08 11:06:20|45788.6|45748.6|45797.2|45757.2|45797.2|45757.2|45788.6|45748.6|0
1649416000000|2022-04-08 11:06:40|45807.2|45767.2|45802.2|45762.2|45807.2|45767.2|45802.2|45762.2|2
1649416050000|2022-04-08 11:07:30|45803.6|45763.6|45802.2|45762.2|45803.6|45763.6|45802.2|45762.2|2
1649416070000|2022-04-08 11:07:50|||||||||1
1649416080000|2022-04-08 11:08:00|45807.2|45767.2|45777.2|45737.2|45807.2|45767.2|45777.2|45737.2|2
1649416090000|2022-04-08 11:08:10|45772.2|45732.2|45772.2|45732.2|45782.2|45742.2|45772.2|45732.2|3
1649416100000|2022-04-08 11:08:20|45762.2|45722.2|45772.2|45732.2|45772.2|45732.2|45762.2|45722.2|0
1649416110000|2022-04-08 11:08:30|45772.1|45732.1|45772.1|45732.1|45777.1|45737.1|45772.1|45732.1|0
1649416130000|2022-04-08 11:08:50|45777.1|45737.1|45777.1|45737.1|45777.1|45737.1|45777.1|45737.1|0
1649416140000|2022-04-08 11:09:00|45782.1|45742.1|45782.1|45742.1|45782.1|45742.1|45782.1|45742.1|0
1649416150000|2022-04-08 11:09:10|45783.6|45743.6|45782.1|45742.1|45783.6|45743.6|45782.1|45742.1|0
1649416160000|2022-04-08 11:09:20|45787.1|45747.1|45762.1|45722.1|45787.1|45747.1|45762.1|45722.1|5
1649416170000|2022-04-08 11:09:30|45751.5|45711.5|45753.6|45713.6|45753.6|45713.6|45743.6|45703.6|11
1649416180000|2022-04-08 11:09:40|45757.1|45717.1|45772.1|45732.1|45772.1|45732.1|45757.1|45717.1|1
1649416190000|2022-04-08 11:09:50|45775.7|45735.7|45775.7|45735.7|45775.7|45735.7|45775.7|45735.7|0
1649416200000|2022-04-08 11:10:00|45772.1|45732.1|45777.1|45737.1|45777.1|45737.1|45768.6|45728.6|1
1649416210000|2022-04-08 11:10:10|45773.6|45733.6|45775.7|45735.7|45775.7|45735.7|45768.6|45728.6|1
1649416230000|2022-04-08 11:10:30|45779.2|45739.2|45779.2|45739.2|45782.1|45742.1|45779.2|45739.2|0
1649416260000|2022-04-08 11:11:00|45780.7|45740.7|45780.7|45740.7|45780.7|45740.7|45780.7|45740.7|0
1649416270000|2022-04-08 11:11:10|45785.7|45745.7|45785.7|45745.7|45785.7|45745.7|45785.7|45745.7|0
1649416300000|2022-04-08 11:11:40|45787.1|45747.1|45785.7|45745.7|45787.1|45747.1|45782.1|45742.1|1
1649416310000|2022-04-08 11:11:50|45794.2|45754.2|45794.2|45754.2|45794.2|45754.2|45794.2|45754.2|0
1649416320000|2022-04-08 11:12:00|45789.2|45749.2|45789.2|45749.2|45789.2|45749.2|45789.2|45749.2|0
1649416350000|2022-04-08 11:12:30|45790.7|45750.7|45790.7|45750.7|45790.7|45750.7|45790.7|45750.7|1
1649416370000|2022-04-08 11:12:50|45795.7|45755.7|45795.7|45755.7|45795.7|45755.7|45795.7|45755.7|6
1649416380000|2022-04-08 11:13:00|45804.2|45764.2|45795.7|45755.7|45804.2|45764.2|45792.1|45752.1|1
1649416390000|2022-04-08 11:13:10|45792.1|45752.1|45792.1|45752.1|45792.1|45752.1|45792.1|45752.1|0
1649416400000|2022-04-08 11:13:20|45795.7|45755.7|45799.2|45759.2|45799.2|45759.2|45795.7|45755.7|1
1649416410000|2022-04-08 11:13:30|45800.7|45760.7|45799.2|45759.2|45807.1|45767.1|45799.2|45759.2|3
1649416440000|2022-04-08 11:14:00|45800.7|45760.7|45809.2|45769.2|45809.2|45769.2|45800.7|45760.7|1
1649416450000|2022-04-08 11:14:10|45810.7|45770.7|45810.7|45770.7|45810.7|45770.7|45810.7|45770.7|0
1649416460000|2022-04-08 11:14:20|45823.6|45783.6|45823.6|45783.6|45823.6|45783.6|45823.6|45783.6|2
1649416470000|2022-04-08 11:14:30|45827.1|45787.1|45835.6|45795.6|45835.6|45795.6|45827.1|45787.1|1
1649416480000|2022-04-08 11:14:40|45834.2|45794.2|45832.1|45792.1|45834.2|45794.2|45830.6|45790.6|0
1649416490000|2022-04-08 11:14:50|45833.6|45793.6|45830.6|45790.6|45833.6|45793.6|45829.2|45789.2|4
1649416500000|2022-04-08 11:15:00|45835.6|45795.6|45839.2|45799.2|45839.2|45799.2|45835.6|45795.6|3
1649416520000|2022-04-08 11:15:20|45850.6|45810.6|45859.2|45819.2|45859.2|45819.2|45850.6|45810.6|4
1649416530000|2022-04-08 11:15:30|45860.6|45820.6|45855.6|45815.6|45860.6|45820.6|45850.6|45810.6|1
1649416540000|2022-04-08 11:15:40|45859.2|45819.2|45855.6|45815.6|45859.2|45819.2|45855.6|45815.6|0
1649416550000|2022-04-08 11:15:50|45859.2|45819.2|45864.2|45824.2|45864.2|45824.2|45859.2|45819.2|0
1649416560000|2022-04-08 11:16:00|45869.2|45829.2|45869.2|45829.2|45869.2|45829.2|45869.2|45829.2|1
1649416570000|2022-04-08 11:16:10|45858.6|45818.6|45840.6|45800.6|45858.6|45818.6|45840.6|45800.6|10
1649416580000|2022-04-08 11:16:20|45842.1|45802.1|45842.1|45802.1|45842.1|45802.1|45842.1|45802.1|1
1649416590000|2022-04-08 11:16:30|45845.6|45805.6|45845.6|45805.6|45845.6|45805.6|45845.6|45805.6|0
1649416600000|2022-04-08 11:16:40|45842.1|45802.1|45845.6|45805.6|45845.6|45805.6|45842.1|45802.1|1
1649416610000|2022-04-08 11:16:50|45847.1|45807.1|45850.6|45810.6|45850.6|45810.6|45847.1|45807.1|1
1649416620000|2022-04-08 11:17:00|45847.1|45807.1|45847.1|45807.1|45850.6|45810.6|45847.1|45807.1|0
1649416650000|2022-04-08 11:17:30|45852.1|45812.1|45852.1|45812.1|45852.1|45812.1|45852.1|45812.1|0
1649416660000|2022-04-08 11:17:40|45848.5|45808.5|45848.5|45808.5|45848.5|45808.5|45848.5|45808.5|0
1649416680000|2022-04-08 11:18:00|45852.1|45812.1|45858.5|45818.5|45858.5|45818.5|45852.1|45812.1|1
1649416700000|2022-04-08 11:18:20|||||||||5
1649416740000|2022-04-08 11:19:00|45860|45820|45857.1|45817.1|45860|45820|45857.1|45817.1|1
1649416750000|2022-04-08 11:19:10|45853.5|45813.5|45845.6|45805.6|45857.1|45817.1|45845.6|45805.6|1
1649416760000|2022-04-08 11:19:20|45843.5|45803.5|45853.5|45813.5|45853.5|45813.5|45843.5|45803.5|1
1649416770000|2022-04-08 11:19:30|45850|45810|45842.1|45802.1|45850|45810|45842.1|45802.1|1
1649416800000|2022-04-08 11:20:00|45845.6|45805.6|45847.1|45807.1|45847.1|45807.1|45845.6|45805.6|0
1649416840000|2022-04-08 11:20:40|45855.6|45815.6|45852.1|45812.1|45855.6|45815.6|45852.1|45812.1|2
1649416850000|2022-04-08 11:20:50|45855.6|45815.6|45855.6|45815.6|45855.6|45815.6|45855.6|45815.6|0
1649416860000|2022-04-08 11:21:00|45860.6|45820.6|45860.6|45820.6|45860.6|45820.6|45860.6|45820.6|1
1649416870000|2022-04-08 11:21:10|45855.6|45815.6|45852.1|45812.1|45855.6|45815.6|45852.1|45812.1|0
1649416890000|2022-04-08 11:21:30|45855.6|45815.6|45859.1|45819.1|45859.1|45819.1|45855.6|45815.6|0
1649416910000|2022-04-08 11:21:50|45864.1|45824.1|45864.1|45824.1|45864.1|45824.1|45864.1|45824.1|0
1649416930000|2022-04-08 11:22:10|45862.7|45822.7|45855.6|45815.6|45862.7|45822.7|45855.6|45815.6|0
1649416940000|2022-04-08 11:22:20|45859.1|45819.1|45859.1|45819.1|45859.1|45819.1|45859.1|45819.1|0
1649416950000|2022-04-08 11:22:30|45855.6|45815.6|45860.6|45820.6|45864.1|45824.1|45855.6|45815.6|0
1649416960000|2022-04-08 11:22:40|45859.1|45819.1|45855.6|45815.6|45859.1|45819.1|45855.6|45815.6|1
1649416980000|2022-04-08 11:23:00|45860.6|45820.6|45860.6|45820.6|45864.1|45824.1|45860.6|45820.6|2
1649416990000|2022-04-08 11:23:10|45864.1|45824.1|45859.1|45819.1|45864.1|45824.1|45859.1|45819.1|0
1649417010000|2022-04-08 11:23:30|45860.6|45820.6|45860.6|45820.6|45864.1|45824.1|45860.6|45820.6|0
1649417050000|2022-04-08 11:24:10|45865.6|45825.6|45875.6|45835.6|45879.1|45839.1|45865.6|45825.6|4
1649417060000|2022-04-08 11:24:20|45877|45837|45875.6|45835.6|45880.6|45840.6|45875.6|45835.6|1
1649417080000|2022-04-08 11:24:40|45879.1|45839.1|45880.6|45840.6|45885.6|45845.6|45879.1|45839.1|0
1649417100000|2022-04-08 11:25:00|45885.6|45845.6|45890.6|45850.6|45890.6|45850.6|45885.6|45845.6|3
1649417110000|2022-04-08 11:25:10|45883.5|45843.5|45899.1|45859.1|45899.1|45859.1|45879.1|45839.1|3
1649417120000|2022-04-08 11:25:20|45895.6|45855.6|45889.1|45849.1|45895.6|45855.6|45889.1|45849.1|0
1649417130000|2022-04-08 11:25:30|45890.6|45850.6|45889.1|45849.1|45890.6|45850.6|45889.1|45849.1|0
1649417160000|2022-04-08 11:26:00|45912|45872|45905.6|45865.6|45919.1|45879.1|45902|45862|8
1649417170000|2022-04-08 11:26:10|45899.1|45859.1|45899.1|45859.1|45899.1|45859.1|45899.1|45859.1|0
1649417190000|2022-04-08 11:26:30|45900.6|45860.6|45899.1|45859.1|45900.6|45860.6|45899.1|45859.1|0
1649417200000|2022-04-08 11:26:40|45915.6|45875.6|45919.1|45879.1|45919.1|45879.1|45915.6|45875.6|41
1649417210000|2022-04-08 11:26:50|45922.7|45882.7|45920.6|45880.6|45924.1|45884.1|45920.6|45880.6|0
1649417220000|2022-04-08 11:27:00|45919.1|45879.1|45919.1|45879.1|45920.6|45880.6|45919.1|45879.1|2
1649417230000|2022-04-08 11:27:10|45909.1|45869.1|45909.1|45869.1|45909.1|45869.1|45909.1|45869.1|5
1649417240000|2022-04-08 11:27:20|45910.6|45870.6|45914.1|45874.1|45914.1|45874.1|45910.6|45870.6|0
1649417250000|2022-04-08 11:27:30|45909.1|45869.1|45909.1|45869.1|45914.1|45874.1|45909.1|45869.1|0
1649417270000|2022-04-08 11:27:50|45905.6|45865.6|45909.1|45869.1|45909.1|45869.1|45905.6|45865.6|0
1649417280000|2022-04-08 11:28:00|45910.6|45870.6|45909.1|45869.1|45910.6|45870.6|45905.6|45865.6|2
1649417300000|2022-04-08 11:28:20|45896.2|45856.2|45896.2|45856.2|45896.2|45856.2|45896.2|45856.2|3
1649417310000|2022-04-08 11:28:30|45889.1|45849.1|45899.1|45859.1|45899.1|45859.1|45889.1|45849.1|1
1649417320000|2022-04-08 11:28:40|45900.6|45860.6|45895.6|45855.6|45900.6|45860.6|45895.6|45855.6|1
1649417340000|2022-04-08 11:29:00|45899.1|45859.1|45899.1|45859.1|45899.1|45859.1|45895.6|45855.6|0
1649417360000|2022-04-08 11:29:20|45902.6|45862.6|45899.1|45859.1|45912|45872|45899.1|45859.1|3
1649417370000|2022-04-08 11:29:30|45895.5|45855.5|45899.1|45859.1|45899.1|45859.1|45895.5|45855.5|0
1649417380000|2022-04-08 11:29:40|45905.5|45865.5|45900.5|45860.5|45905.5|45865.5|45890.5|45850.5|1
1649417390000|2022-04-08 11:29:50|45902|45862|45889.1|45849.1|45902|45862|45885.5|45845.5|1
1649417400000|2022-04-08 11:30:00|45885.5|45845.5|45889.1|45849.1|45889.1|45849.1|45884.1|45844.1|1
1649417410000|2022-04-08 11:30:10|45890.5|45850.5|45889.1|45849.1|45899.1|45859.1|45889.1|45849.1|2
1649417450000|2022-04-08 11:30:50|45890.5|45850.5|45889.1|45849.1|45890.5|45850.5|45885.5|45845.5|1
1649417460000|2022-04-08 11:31:00|45885.5|45845.5|45894.1|45854.1|45894.1|45854.1|45885.5|45845.5|0
1649417500000|2022-04-08 11:31:40|45915.5|45875.5|45910.5|45870.5|45915.5|45875.5|45910.5|45870.5|7
1649417510000|2022-04-08 11:31:50|45921.2|45881.2|45905.5|45865.5|45921.2|45881.2|45905.5|45865.5|17
1649417540000|2022-04-08 11:32:20|45899.1|45859.1|45895.5|45855.5|45899.1|45859.1|45895.5|45855.5|0
1649417580000|2022-04-08 11:33:00|45900.5|45860.5|45902|45862|45902|45862|45895.5|45855.5|1
1649417590000|2022-04-08 11:33:10|45903.4|45863.4|45895.5|45855.5|45903.4|45863.4|45895.5|45855.5|1
1649417610000|2022-04-08 11:33:30|45897|45857|45902|45862|45902|45862|45897|45857|0
1649417620000|2022-04-08 11:33:40|45903.4|45863.4|45895.5|45855.5|45903.4|45863.4|45895.5|45855.5|1
1649417640000|2022-04-08 11:34:00|45885.5|45845.5|45885.5|45845.5|45885.5|45845.5|45885.5|45845.5|1
1649417660000|2022-04-08 11:34:20|45880.5|45840.5|45890.5|45850.5|45890.5|45850.5|45880.5|45840.5|1
1649417670000|2022-04-08 11:34:30|45893.4|45853.4|45890.5|45850.5|45893.4|45853.4|45890.5|45850.5|1
1649417680000|2022-04-08 11:34:40|45895.5|45855.5|45895.5|45855.5|45895.5|45855.5|45895.5|45855.5|0
1649417710000|2022-04-08 11:35:10|45897|45857|45899.1|45859.1|45899.1|45859.1|45895.5|45855.5|0
1649417720000|2022-04-08 11:35:20|45895.5|45855.5|45892|45852|45895.5|45855.5|45890.5|45850.5|0
1649417740000|2022-04-08 11:35:40|45890.5|45850.5|45889|45849|45890.5|45850.5|45889|45849|0
1649417750000|2022-04-08 11:35:50|45885.5|45845.5|45885.5|45845.5|45885.5|45845.5|45885.5|45845.5|0
1649417760000|2022-04-08 11:36:00|45889|45849|45900.5|45860.5|45900.5|45860.5|45885.5|45845.5|0
1649417770000|2022-04-08 11:36:10|45897|45857|45895.5|45855.5|45899|45859|45895.5|45855.5|1
1649417780000|2022-04-08 11:36:20|45899|45859|45899|45859|45900.5|45860.5|45899|45859|0
1649417790000|2022-04-08 11:36:30|45895.5|45855.5|45900.5|45860.5|45900.5|45860.5|45892|45852|0
1649417800000|2022-04-08 11:36:40|45902|45862|45910.5|45870.5|45910.5|45870.5|45902|45862|0
1649417810000|2022-04-08 11:36:50|45912|45872|45910.5|45870.5|45913.4|45873.4|45910.5|45870.5|1
1649417820000|2022-04-08 11:37:00|45912|45872|45912|45872|45912|45872|45912|45872|0
1649417870000|2022-04-08 11:37:50|45913.4|45873.4|45920.5|45880.5|45921.9|45881.9|45913.4|45873.4|0
1649417890000|2022-04-08 11:38:10|45916.9|45876.9|45911.9|45871.9|45920.5|45880.5|45911.9|45871.9|1
1649417900000|2022-04-08 11:38:20|45913.4|45873.4|45911.9|45871.9|45913.4|45873.4|45911.9|45871.9|2
1649417910000|2022-04-08 11:38:30|45916.9|45876.9|45916.9|45876.9|45916.9|45876.9|45916.9|45876.9|0
1649417930000|2022-04-08 11:38:50|45921.9|45881.9|45921.9|45881.9|45923.4|45883.4|45916.9|45876.9|1
1649417950000|2022-04-08 11:39:10|45911.9|45871.9|45911.9|45871.9|45911.9|45871.9|45911.9|45871.9|0
1649417980000|2022-04-08 11:39:40|45933.4|45893.4|45938.4|45898.4|45939.9|45899.9|45933.4|45893.4|3
1649417990000|2022-04-08 11:39:50|45939.8|45899.8|45939.8|45899.8|45939.8|45899.8|45939.8|45899.8|0
1649418000000|2022-04-08 11:40:00|45948.4|45908.4|45954.8|45914.8|45956.3|45916.3|45944.8|45904.8|3
1649418010000|2022-04-08 11:40:10|45946.9|45906.9|45946.9|45906.9|45946.9|45906.9|45946.9|45906.9|3
1649418020000|2022-04-08 11:40:20|45943.4|45903.4|45943.4|45903.4|45943.4|45903.4|45943.4|45903.4|0
1649418030000|2022-04-08 11:40:30|45938.4|45898.4|45938.4|45898.4|45938.4|45898.4|45938.4|45898.4|1
1649418050000|2022-04-08 11:40:50|45941.9|45901.9|45941.9|45901.9|45941.9|45901.9|45941.9|45901.9|0
1649418060000|2022-04-08 11:41:00|45943.4|45903.4|45941.9|45901.9|45943.4|45903.4|45941.9|45901.9|1
1649418070000|2022-04-08 11:41:10|45938.4|45898.4|45921.9|45881.9|45941.9|45901.9|45921.9|45881.9|1
1649418080000|2022-04-08 11:41:20|45941.9|45901.9|45914.8|45874.8|45941.9|45901.9|45914.8|45874.8|12
1649418090000|2022-04-08 11:41:30|45918.4|45878.4|45934.8|45894.8|45934.8|45894.8|45918.4|45878.4|6
1649418100000|2022-04-08 11:41:40|45938.4|45898.4|45919.8|45879.8|45938.4|45898.4|45919.8|45879.8|3
1649418120000|2022-04-08 11:42:00|45924.8|45884.8|45934.8|45894.8|45934.8|45894.8|45924.8|45884.8|2
1649418140000|2022-04-08 11:42:20|45936.3|45896.3|45939.8|45899.8|45939.8|45899.8|45936.3|45896.3|0
1649418150000|2022-04-08 11:42:30|45943.4|45903.4|45934.8|45894.8|45943.4|45903.4|45934.8|45894.8|2
1649418160000|2022-04-08 11:42:40|45929.8|45889.8|45934.8|45894.8|45938.4|45898.4|45929.8|45889.8|1
1649418170000|2022-04-08 11:42:50|||||||||1
1649418180000|2022-04-08 11:43:00|45938.4|45898.4|45934.8|45894.8|45938.4|45898.4|45934.8|45894.8|1
1649418190000|2022-04-08 11:43:10|||||||||1
1649418240000|2022-04-08 11:44:00|45936.3|45896.3|45939.8|45899.8|45939.8|45899.8|45936.3|45896.3|0
1649418270000|2022-04-08 11:44:30|45934.8|45894.8|45934.8|45894.8|45934.8|45894.8|45934.8|45894.8|1
1649418290000|2022-04-08 11:44:50|||||||||1
1649418300000|2022-04-08 11:45:00|45938.4|45898.4|45963.4|45923.4|45964.8|45924.8|45938.4|45898.4|30
1649418310000|2022-04-08 11:45:10|45959.8|45919.8|45964.8|45924.8|45964.8|45924.8|45959.8|45919.8|1
1649418320000|2022-04-08 11:45:20|45966.3|45926.3|45954.8|45914.8|45966.3|45926.3|45946.3|45906.3|2
1649418330000|2022-04-08 11:45:30|||||||||1
1649418340000|2022-04-08 11:45:40|45944.8|45904.8|45949.8|45909.8|45949.8|45909.8|45944.8|45904.8|0
1649418360000|2022-04-08 11:46:00|45948.3|45908.3|45948.3|45908.3|45948.3|45908.3|45948.3|45908.3|0
1649418370000|2022-04-08 11:46:10|45944.8|45904.8|45949.8|45909.8|45949.8|45909.8|45939.8|45899.8|0
1649418390000|2022-04-08 11:46:30|45954.8|45914.8|45954.8|45914.8|45954.8|45914.8|45954.8|45914.8|0
1649418420000|2022-04-08 11:47:00|45953.3|45913.3|45953.3|45913.3|45953.3|45913.3|45953.3|45913.3|0
1649418430000|2022-04-08 11:47:10|45949.8|45909.8|45948.3|45908.3|45949.8|45909.8|45948.3|45908.3|0
1649418440000|2022-04-08 11:47:20|45944.8|45904.8|45948.3|45908.3|45948.3|45908.3|45944.8|45904.8|0
1649418450000|2022-04-08 11:47:30|45946.9|45906.9|45933.3|45893.3|45948.3|45908.3|45933.3|45893.3|4
1649418460000|2022-04-08 11:47:40|45936.9|45896.9|45936.9|45896.9|45936.9|45896.9|45936.9|45896.9|0
1649418470000|2022-04-08 11:47:50|45933.3|45893.3|45936.9|45896.9|45936.9|45896.9|45933.3|45893.3|6
1649418480000|2022-04-08 11:48:00|45933.3|45893.3|45933.3|45893.3|45936.9|45896.9|45933.3|45893.3|1
1649418520000|2022-04-08 11:48:40|45941.9|45901.9|45941.9|45901.9|45941.9|45901.9|45941.9|45901.9|0
1649418540000|2022-04-08 11:49:00|45943.3|45903.3|45948.3|45908.3|45948.3|45908.3|45943.3|45903.3|0
1649418590000|2022-04-08 11:49:50|45944.8|45904.8|45944.8|45904.8|45944.8|45904.8|45944.8|45904.8|0
1649418600000|2022-04-08 11:50:00|45931.9|45891.9|45936.9|45896.9|45936.9|45896.9|45931.9|45891.9|3
1649418610000|2022-04-08 11:50:10|45933.3|45893.3|45935.4|45895.4|45935.4|45895.4|45931.9|45891.9|1
1649418620000|2022-04-08 11:50:20|45931.9|45891.9|45943.3|45903.3|45943.3|45903.3|45930.4|45890.4|3
1649418630000|2022-04-08 11:50:30|||||||||1
1649418660000|2022-04-08 11:51:00|45941.9|45901.9|45943.3|45903.3|45943.3|45903.3|45938.3|45898.3|1
1649418670000|2022-04-08 11:51:10|45941.9|45901.9|45966.9|45926.9|45966.9|45926.9|45938.3|45898.3|3
1649418680000|2022-04-08 11:51:20|45970.4|45930.4|45970.4|45930.4|45973.3|45933.3|45970.4|45930.4|2
1649418700000|2022-04-08 11:51:40|45958.3|45918.3|45958.3|45918.3|45958.3|45918.3|45958.3|45918.3|2
1649418710000|2022-04-08 11:51:50|45956.9|45916.9|45951.9|45911.9|45961.9|45921.9|45951.9|45911.9|0
1649418720000|2022-04-08 11:52:00|45955.4|45915.4|45955.4|45915.4|45955.4|45915.4|45955.4|45915.4|0
1649418730000|2022-04-08 11:52:10|45958.9|45918.9|45958.9|45918.9|45958.9|45918.9|45958.9|45918.9|0
1649418740000|2022-04-08 11:52:20|45955.4|45915.4|45951.9|45911.9|45955.4|45915.4|45951.9|45911.9|0
1649418750000|2022-04-08 11:52:30|45955.4|45915.4|45951.8|45911.8|45955.4|45915.4|45951.8|45911.8|0
1649418760000|2022-04-08 11:52:40|45960.4|45920.4|45960.4|45920.4|45960.4|45920.4|45960.4|45920.4|0
1649418770000|2022-04-08 11:52:50|45956.8|45916.8|45955.4|45915.4|45956.8|45916.8|45955.4|45915.4|0
1649418780000|2022-04-08 11:53:00|45951.8|45911.8|45951.8|45911.8|45951.8|45911.8|45951.8|45911.8|1
1649418790000|2022-04-08 11:53:10|45946.8|45906.8|45956.8|45916.8|45956.8|45916.8|45946.8|45906.8|0
1649418800000|2022-04-08 11:53:20|45955.4|45915.4|45951.8|45911.8|45955.4|45915.4|45951.8|45911.8|0
1649418810000|2022-04-08 11:53:30|||||||||1
1649418820000|2022-04-08 11:53:40|||||||||4
1649418840000|2022-04-08 11:54:00|45950.4|45910.4|45931.8|45891.8|45950.4|45910.4|45923.3|45883.3|5
1649418850000|2022-04-08 11:54:10|45928.3|45888.3|45938.3|45898.3|45938.3|45898.3|45924.8|45884.8|0
1649418860000|2022-04-08 11:54:20|45934.7|45894.7|45934.7|45894.7|45934.7|45894.7|45934.7|45894.7|0
1649418880000|2022-04-08 11:54:40|45938.3|45898.3|45953.3|45913.3|45953.3|45913.3|45938.3|45898.3|8
1649418890000|2022-04-08 11:54:50|45954.7|45914.7|45944.7|45904.7|45954.7|45914.7|45944.7|45904.7|0
1649418900000|2022-04-08 11:55:00|45954.7|45914.7|45954.7|45914.7|45954.7|45914.7|45949.7|45909.7|2
1649418910000|2022-04-08 11:55:10|45958.3|45918.3|45954.7|45914.7|45958.3|45918.3|45954.7|45914.7|0
1649418930000|2022-04-08 11:55:30|||||||||1
1649418940000|2022-04-08 11:55:40|45958.3|45918.3|45959.7|45919.7|45959.7|45919.7|45958.3|45918.3|0
1649418960000|2022-04-08 11:56:00|45963.3|45923.3|45963.3|45923.3|45963.3|45923.3|45963.3|45923.3|0
1649418970000|2022-04-08 11:56:10|45970.4|45930.4|45971.8|45931.8|45971.8|45931.8|45970.4|45930.4|9
1649418980000|2022-04-08 11:56:20|45968.3|45928.3|45971.8|45931.8|45971.8|45931.8|45968.3|45928.3|13
1649418990000|2022-04-08 11:56:30|45973.3|45933.3|45973.3|45933.3|45973.3|45933.3|45973.3|45933.3|0
1649419000000|2022-04-08 11:56:40|||||||||1
1649419030000|2022-04-08 11:57:10|45976.8|45936.8|46013.3|45973.3|46013.3|45973.3|45976.8|45936.8|3
1649419040000|2022-04-08 11:57:20|46009.7|45969.7|46003.3|45963.3|46009.7|45969.7|46003.3|45963.3|2
1649419050000|2022-04-08 11:57:30|46008.3|45968.3|46013.3|45973.3|46013.3|45973.3|46008.3|45968.3|1
1649419060000|2022-04-08 11:57:40|46009.7|45969.7|46004.7|45964.7|46011.8|45971.8|46004.7|45964.7|3
1649419070000|2022-04-08 11:57:50|46009.7|45969.7|46009.7|45969.7|46013.3|45973.3|46009.7|45969.7|1
1649419080000|2022-04-08 11:58:00|46004.7|45964.7|46004.7|45964.7|46004.7|45964.7|46001.2|45961.2|1
1649419090000|2022-04-08 11:58:10|46009.7|45969.7|46004.7|45964.7|46009.7|45969.7|46004.7|45964.7|5
1649419100000|2022-04-08 11:58:20|46006.2|45966.2|46004.7|45964.7|46006.2|45966.2|46004.7|45964.7|1
1649419110000|2022-04-08 11:58:30|45996.8|45956.8|45989.7|45949.7|45996.8|45956.8|45989.7|45949.7|3
1649419120000|2022-04-08 11:58:40|45988.3|45948.3|45984.7|45944.7|45988.3|45948.3|45974.7|45934.7|1
1649419130000|2022-04-08 11:58:50|45983.3|45943.3|45984.7|45944.7|45988.3|45948.3|45983.3|45943.3|1
1649419140000|2022-04-08 11:59:00|45989.7|45949.7|45989.7|45949.7|45989.7|45949.7|45989.7|45949.7|0
1649419150000|2022-04-08 11:59:10|45993.3|45953.3|45999.7|45959.7|45999.7|45959.7|45993.3|45953.3|0
1649419160000|2022-04-08 11:59:20|45984.7|45944.7|45984.7|45944.7|45984.7|45944.7|45984.7|45944.7|1
1649419200000|2022-04-08 12:00:00|45987.6|45947.6|45994.7|45954.7|45994.7|45954.7|45987.6|45947.6|0
1649419210000|2022-04-08 12:00:10|||||||||2
1649419240000|2022-04-08 12:00:40|45989.7|45949.7|45974.7|45934.7|45989.7|45949.7|45974.7|45934.7|7
1649419250000|2022-04-08 12:00:50|45978.2|45938.2|45974.7|45934.7|45978.2|45938.2|45974.7|45934.7|1
1649419260000|2022-04-08 12:01:00|45973.2|45933.2|45973.2|45933.2|45973.2|45933.2|45973.2|45933.2|1
1649419270000|2022-04-08 12:01:10|45969.7|45929.7|45973.2|45933.2|45973.2|45933.2|45969.7|45929.7|0
1649419290000|2022-04-08 12:01:30|45974.7|45934.7|45984.7|45944.7|45984.7|45944.7|45974.7|45934.7|3
1649419300000|2022-04-08 12:01:40|45986.2|45946.2|45989.7|45949.7|45989.7|45949.7|45986.2|45946.2|0
1649419310000|2022-04-08 12:01:50|45993.2|45953.2|45989.7|45949.7|45994.7|45954.7|45989.7|45949.7|1
1649419320000|2022-04-08 12:02:00|45991.2|45951.2|45994.7|45954.7|45998.2|45958.2|45991.2|45951.2|0
1649419330000|2022-04-08 12:02:10|45993.2|45953.2|45994.7|45954.7|46003.2|45963.2|45989.7|45949.7|7
1649419340000|2022-04-08 12:02:20|45998.2|45958.2|45989.7|45949.7|45998.2|45958.2|45989.7|45949.7|0
1649419350000|2022-04-08 12:02:30|45991.1|45951.1|45994.7|45954.7|45994.7|45954.7|45991.1|45951.1|0
1649419360000|2022-04-08 12:02:40|45996.1|45956.1|45994.7|45954.7|45996.1|45956.1|45994.7|45954.7|0
1649419370000|2022-04-08 12:02:50|45993.2|45953.2|45994.7|45954.7|45998.2|45958.2|45989.7|45949.7|2
1649419380000|2022-04-08 12:03:00|45989.7|45949.7|45989.7|45949.7|45999.7|45959.7|45989.7|45949.7|3
1649419390000|2022-04-08 12:03:10|45979.7|45939.7|45989.7|45949.7|45993.2|45953.2|45979.7|45939.7|2
1649419400000|2022-04-08 12:03:20|45993.2|45953.2|45993.2|45953.2|45993.2|45953.2|45993.2|45953.2|0
1649419410000|2022-04-08 12:03:30|||||||||1
1649419430000|2022-04-08 12:03:50|45984.7|45944.7|45984.7|45944.7|45984.7|45944.7|45984.7|45944.7|1
1649419440000|2022-04-08 12:04:00|45979.7|45939.7|45984.7|45944.7|45984.7|45944.7|45979.7|45939.7|0
1649419450000|2022-04-08 12:04:10|45983.2|45943.2|45984.7|45944.7|45984.7|45944.7|45979.7|45939.7|0
1649419460000|2022-04-08 12:04:20|45979.7|45939.7|45964.7|45924.7|45979.7|45939.7|45964.7|45924.7|5
1649419470000|2022-04-08 12:04:30|45959.7|45919.7|45954.7|45914.7|45959.7|45919.7|45954.7|45914.7|0
1649419480000|2022-04-08 12:04:40|45958.2|45918.2|45954.7|45914.7|45958.2|45918.2|45954.7|45914.7|2
1649419490000|2022-04-08 12:04:50|45958.2|45918.2|45969.7|45929.7|45969.7|45929.7|45958.2|45918.2|12
1649419500000|2022-04-08 12:05:00|45973.2|45933.2|45971.1|45931.1|45974.7|45934.7|45969.7|45929.7|0
1649419510000|2022-04-08 12:05:10|45973.2|45933.2|45964.7|45924.7|45973.2|45933.2|45964.7|45924.7|2
1649419520000|2022-04-08 12:05:20|45968.2|45928.2|45973.2|45933.2|45973.2|45933.2|45964.7|45924.7|0
1649419530000|2022-04-08 12:05:30|45964.7|45924.7|45964.7|45924.7|45964.7|45924.7|45964.7|45924.7|0
1649419560000|2022-04-08 12:06:00|45968.2|45928.2|45979.7|45939.7|45983.2|45943.2|45968.2|45928.2|19
1649419570000|2022-04-08 12:06:10|45974.7|45934.7|45974.7|45934.7|45974.7|45934.7|45974.7|45934.7|1
1649419580000|2022-04-08 12:06:20|45976.1|45936.1|45983.2|45943.2|45983.2|45943.2|45976.1|45936.1|2
1649419590000|2022-04-08 12:06:30|45974.7|45934.7|45979.7|45939.7|45979.7|45939.7|45974.7|45934.7|0
1649419610000|2022-04-08 12:06:50|45983.2|45943.2|45994.7|45954.7|45994.7|45954.7|45983.2|45943.2|3
1649419620000|2022-04-08 12:07:00|45993.2|45953.2|45994.7|45954.7|45994.7|45954.7|45991.1|45951.1|0
1649419630000|2022-04-08 12:07:10|46009.7|45969.7|46014.7|45974.7|46018.2|45978.2|46009.7|45969.7|5
1649419640000|2022-04-08 12:07:20|46016.1|45976.1|46014.7|45974.7|46019.7|45979.7|46009.7|45969.7|15
1649419660000|2022-04-08 12:07:40|46008.2|45968.2|46004.7|45964.7|46008.2|45968.2|46004.7|45964.7|7
1649419670000|2022-04-08 12:07:50|46009.7|45969.7|46004.7|45964.7|46009.7|45969.7|46004.7|45964.7|0
1649419680000|2022-04-08 12:08:00|46006.1|45966.1|46014.7|45974.7|46014.7|45974.7|46006.1|45966.1|0
1649419690000|2022-04-08 12:08:10|46011.1|45971.1|46014.7|45974.7|46014.7|45974.7|46011.1|45971.1|1
1649419700000|2022-04-08 12:08:20|46009.7|45969.7|46009.7|45969.7|46009.7|45969.7|45999.7|45959.7|1
1649419710000|2022-04-08 12:08:30|46004.7|45964.7|46004.7|45964.7|46004.7|45964.7|46004.7|45964.7|0
1649419720000|2022-04-08 12:08:40|46004.6|45964.6|45979.6|45939.6|46004.6|45964.6|45979.6|45939.6|2
1649419730000|2022-04-08 12:08:50|45981.1|45941.1|45984.6|45944.6|45994.6|45954.6|45981.1|45941.1|0
1649419740000|2022-04-08 12:09:00|45994.6|45954.6|45984.6|45944.6|45994.6|45954.6|45984.6|45944.6|2
1649419760000|2022-04-08 12:09:20|45993.2|45953.2|45984.6|45944.6|45993.2|45953.2|45984.6|45944.6|0
1649419770000|2022-04-08 12:09:30|45989.6|45949.6|45993.2|45953.2|45993.2|45953.2|45988.2|45948.2|0
1649419780000|2022-04-08 12:09:40|45989.6|45949.6|45994.6|45954.6|45994.6|45954.6|45989.6|45949.6|2
1649419790000|2022-04-08 12:09:50|45996.1|45956.1|45996.1|45956.1|45996.1|45956.1|45996.1|45956.1|0
1649419800000|2022-04-08 12:10:00|45999.6|45959.6|45994.6|45954.6|46003.2|45963.2|45989.6|45949.6|2
1649419810000|2022-04-08 12:10:10|45991.1|45951.1|45994.6|45954.6|45996.1|45956.1|45991.1|45951.1|2
1649419820000|2022-04-08 12:10:20|45993.2|45953.2|45984.6|45944.6|45993.2|45953.2|45983.2|45943.2|1
1649419830000|2022-04-08 12:10:30|45983.2|45943.2|45979.6|45939.6|45983.2|45943.2|45979.6|45939.6|0
1649419850000|2022-04-08 12:10:50|45981.1|45941.1|45994.6|45954.6|45999.6|45959.6|45981.1|45941.1|1
1649419860000|2022-04-08 12:11:00|45999.6|45959.6|45999.6|45959.6|45999.6|45959.6|45999.6|45959.6|0
1649419870000|2022-04-08 12:11:10|45994.6|45954.6|45989.6|45949.6|45994.6|45954.6|45989.6|45949.6|1
1649419880000|2022-04-08 12:11:20|45994.6|45954.6|45988.2|45948.2|45994.6|45954.6|45984.6|45944.6|1
1649419890000|2022-04-08 12:11:30|45984.6|45944.6|45984.6|45944.6|46004.6|45964.6|45984.6|45944.6|4
1649419900000|2022-04-08 12:11:40|45978.2|45938.2|45944.6|45904.6|45978.2|45938.2|45942.5|45902.5|7
1649419910000|2022-04-08 12:11:50|45939.6|45899.6|45939.6|45899.6|45944.6|45904.6|45939.6|45899.6|0
1649419920000|2022-04-08 12:12:00|45934.6|45894.6|45928.2|45888.2|45934.6|45894.6|45924.6|45884.6|1
1649419930000|2022-04-08 12:12:10|45935.3|45895.3|45939.6|45899.6|45944.6|45904.6|45935.3|45895.3|3
1649419940000|2022-04-08 12:12:20|45941.1|45901.1|45944.6|45904.6|45944.6|45904.6|45941.1|45901.1|0
1649419950000|2022-04-08 12:12:30|45943.2|45903.2|45948.2|45908.2|45951.7|45911.7|45939.6|45899.6|0
1649419960000|2022-04-08 12:12:40|45953.2|45913.2|45931.7|45891.7|45953.2|45913.2|45924.6|45884.6|2
1649419970000|2022-04-08 12:12:50|45924.6|45884.6|45924.6|45884.6|45924.6|45884.6|45924.6|45884.6|0
1649419980000|2022-04-08 12:13:00|45923.2|45883.2|45924.6|45884.6|45924.6|45884.6|45923.2|45883.2|1
1649419990000|2022-04-08 12:13:10|45923.2|45883.2|45923.2|45883.2|45923.2|45883.2|45923.2|45883.2|0
1649420000000|2022-04-08 12:13:20|45914.6|45874.6|45934.6|45894.6|45934.6|45894.6|45914.6|45874.6|2
1649420010000|2022-04-08 12:13:30|45938.2|45898.2|45938.2|45898.2|45938.2|45898.2|45938.2|45898.2|1
1649420020000|2022-04-08 12:13:40|45934.6|45894.6|45924.6|45884.6|45934.6|45894.6|45924.6|45884.6|0
1649420030000|2022-04-08 12:13:50|45923.2|45883.2|45938.2|45898.2|45938.2|45898.2|45919.6|45879.6|1
1649420040000|2022-04-08 12:14:00|45941.7|45901.7|45954.6|45914.6|45954.6|45914.6|45941.7|45901.7|2
1649420050000|2022-04-08 12:14:10|45953.2|45913.2|45958.2|45918.2|45958.2|45918.2|45953.2|45913.2|0
1649420060000|2022-04-08 12:14:20|45959.6|45919.6|45958.2|45918.2|45959.6|45919.6|45958.2|45918.2|0
1649420070000|2022-04-08 12:14:30|45956.7|45916.7|45963.2|45923.2|45963.2|45923.2|45956.7|45916.7|1
1649420080000|2022-04-08 12:14:40|45966.7|45926.7|45966.7|45926.7|45966.7|45926.7|45966.7|45926.7|0
1649420100000|2022-04-08 12:15:00|45963.2|45923.2|45958.1|45918.1|45963.2|45923.2|45958.1|45918.1|1
1649420110000|2022-04-08 12:15:10|45961.7|45921.7|45961.7|45921.7|45961.7|45921.7|45961.7|45921.7|0
1649420130000|2022-04-08 12:15:30|45963.1|45923.1|45976.7|45936.7|45976.7|45936.7|45963.1|45923.1|17
1649420140000|2022-04-08 12:15:40|45973.1|45933.1|45973.1|45933.1|45973.1|45933.1|45973.1|45933.1|0
1649420160000|2022-04-08 12:16:00|45971.7|45931.7|45973.1|45933.1|45973.1|45933.1|45971.7|45931.7|1
1649420170000|2022-04-08 12:16:10|45978.1|45938.1|45974.6|45934.6|45978.1|45938.1|45974.6|45934.6|1
1649420180000|2022-04-08 12:16:20|45978.1|45938.1|45974.6|45934.6|45978.1|45938.1|45974.6|45934.6|0
1649420190000|2022-04-08 12:16:30|45973.1|45933.1|45991|45951|45991|45951|45973.1|45933.1|59
1649420200000|2022-04-08 12:16:40|45994.6|45954.6|45991|45951|45994.6|45954.6|45991|45951|0
1649420230000|2022-04-08 12:17:10|45998.1|45958.1|45997.5|45957.5|45998.1|45958.1|45996|45956|7
1649420240000|2022-04-08 12:17:20|46002.5|45962.5|46002.5|45962.5|46002.5|45962.5|46002.5|45962.5|0
1649420250000|2022-04-08 12:17:30|45997.5|45957.5|45997.5|45957.5|45997.5|45957.5|45997.5|45957.5|3
1649420260000|2022-04-08 12:17:40|46002.5|45962.5|46002.5|45962.5|46002.5|45962.5|46002.5|45962.5|0
1649420280000|2022-04-08 12:18:00|45993.9|45953.9|45993.9|45953.9|45993.9|45953.9|45993.9|45953.9|1
1649420290000|2022-04-08 12:18:10|45997.5|45957.5|45997.5|45957.5|45997.5|45957.5|45997.5|45957.5|0
1649420300000|2022-04-08 12:18:20|45993.9|45953.9|45992.5|45952.5|45997.5|45957.5|45992.5|45952.5|1
1649420340000|2022-04-08 12:19:00|45993.9|45953.9|45993.9|45953.9|45993.9|45953.9|45993.9|45953.9|4
1649420350000|2022-04-08 12:19:10|45995.4|45955.4|45993.9|45953.9|45995.4|45955.4|45993.9|45953.9|2
1649420370000|2022-04-08 12:19:30|45995.4|45955.4|45997.5|45957.5|46002.5|45962.5|45995.4|45955.4|8
1649420380000|2022-04-08 12:19:40|46002.5|45962.5|46002.5|45962.5|46002.5|45962.5|46002.5|45962.5|1
1649420390000|2022-04-08 12:19:50|46006|45966|46006|45966|46006|45966|46006|45966|5
1649420400000|2022-04-08 12:20:00|46023.9|45983.9|46013.9|45973.9|46023.9|45983.9|46013.9|45973.9|11
1649420410000|2022-04-08 12:20:10|46017.5|45977.5|46017.5|45977.5|46022.5|45982.5|46013.9|45973.9|2
1649420420000|2022-04-08 12:20:20|46022.5|45982.5|46007.5|45967.5|46022.5|45982.5|46007.5|45967.5|5
1649420430000|2022-04-08 12:20:30|46008.9|45968.9|46016|45976|46016|45976|46008.9|45968.9|0
1649420440000|2022-04-08 12:20:40|46012.5|45972.5|46022.5|45982.5|46022.5|45982.5|46012.5|45972.5|6
1649420450000|2022-04-08 12:20:50|46026|45986|46027.5|45987.5|46027.5|45987.5|46026|45986|1
1649420460000|2022-04-08 12:21:00|46031|45991|46050.4|46010.4|46055.4|46015.4|46031|45991|15
1649420470000|2022-04-08 12:21:10|46043.9|46003.9|46040.4|46000.4|46050.4|46010.4|46025.4|45985.4|6
1649420480000|2022-04-08 12:21:20|46041.8|46001.8|46038.9|45998.9|46041.8|46001.8|46037.5|45997.5|4
1649420490000|2022-04-08 12:21:30|46040.4|46000.4|46040.4|46000.4|46040.4|46000.4|46040.4|46000.4|0
1649420500000|2022-04-08 12:21:40|46043.9|46003.9|46050.4|46010.4|46050.4|46010.4|46043.9|46003.9|30
1649420510000|2022-04-08 12:21:50|46045.4|46005.4|46045.4|46005.4|46053.9|46013.9|46045.4|46005.4|1
1649420520000|2022-04-08 12:22:00|46040.4|46000.4|46035.4|45995.4|46040.4|46000.4|46035.4|45995.4|0
1649420530000|2022-04-08 12:22:10|46045.4|46005.4|46045.4|46005.4|46045.4|46005.4|46045.4|46005.4|2
1649420550000|2022-04-08 12:22:30|46041.8|46001.8|46030.4|45990.4|46041.8|46001.8|46028.9|45988.9|10
1649420560000|2022-04-08 12:22:40|46028.9|45988.9|46018.9|45978.9|46031.8|45991.8|46018.9|45978.9|1
1649420570000|2022-04-08 12:22:50|46023.9|45983.9|46020.4|45980.4|46023.9|45983.9|46018.9|45978.9|1
1649420580000|2022-04-08 12:23:00|46015.4|45975.4|46020.4|45980.4|46023.9|45983.9|46015.4|45975.4|2
1649420590000|2022-04-08 12:23:10|46023.9|45983.9|46028.9|45988.9|46028.9|45988.9|46020.4|45980.4|2
1649420600000|2022-04-08 12:23:20|46030.4|45990.4|46030.4|45990.4|46030.4|45990.4|46030.4|45990.4|1
1649420610000|2022-04-08 12:23:30|46010.4|45970.4|46016.8|45976.8|46016.8|45976.8|46010.4|45970.4|6
1649420630000|2022-04-08 12:23:50|46018.3|45978.3|46016.8|45976.8|46025.4|45985.4|46016.8|45976.8|1
1649420640000|2022-04-08 12:24:00|46020.4|45980.4|46020.4|45980.4|46020.4|45980.4|46020.4|45980.4|0
1649420660000|2022-04-08 12:24:20|46025.4|45985.4|46020.4|45980.4|46031.8|45991.8|46020.4|45980.4|1
1649420670000|2022-04-08 12:24:30|46023.9|45983.9|46023.9|45983.9|46030.4|45990.4|46023.9|45983.9|1
1649420680000|2022-04-08 12:24:40|46020.4|45980.4|46020.4|45980.4|46025.4|45985.4|46020.4|45980.4|1
1649420690000|2022-04-08 12:24:50|46010.4|45970.4|46012.4|45972.4|46018.9|45978.9|46010.4|45970.4|21
1649420700000|2022-04-08 12:25:00|46007.4|45967.4|46020.4|45980.4|46023.9|45983.9|46007.4|45967.4|28
1649420710000|2022-04-08 12:25:10|46023.9|45983.9|46023.9|45983.9|46023.9|45983.9|46023.9|45983.9|0
1649420720000|2022-04-08 12:25:20|46030.4|45990.4|46033.9|45993.9|46033.9|45993.9|46030.4|45990.4|1
1649420730000|2022-04-08 12:25:30|46035.3|45995.3|46035.3|45995.3|46040.3|46000.3|46035.3|45995.3|0
1649420740000|2022-04-08 12:25:40|46028.9|45988.9|46008.9|45968.9|46028.9|45988.9|46008.9|45968.9|3
1649420750000|2022-04-08 12:25:50|46010.3|45970.3|46010.3|45970.3|46013.9|45973.9|46010.3|45970.3|0
1649420760000|2022-04-08 12:26:00|46008.9|45968.9|46013.9|45973.9|46013.9|45973.9|46000.3|45960.3|1
1649420770000|2022-04-08 12:26:10|46010.3|45970.3|46008.9|45968.9|46010.3|45970.3|46008.9|45968.9|0
1649420790000|2022-04-08 12:26:30|46012.4|45972.4|46020.3|45980.3|46020.3|45980.3|46010.3|45970.3|1
1649420800000|2022-04-08 12:26:40|46023.9|45983.9|46020.3|45980.3|46023.9|45983.9|46020.3|45980.3|1
1649420810000|2022-04-08 12:26:50|46021.8|45981.8|46030.3|45990.3|46031.8|45991.8|46021.8|45981.8|2
1649420820000|2022-04-08 12:27:00|46023.9|45983.9|46020.3|45980.3|46023.9|45983.9|46020.3|45980.3|0
1649420830000|2022-04-08 12:27:10|46035.3|45995.3|46038.9|45998.9|46038.9|45998.9|46035.3|45995.3|3
1649420840000|2022-04-08 12:27:20|46040.3|46000.3|46048.9|46008.9|46048.9|46008.9|46040.3|46000.3|13
1649420850000|2022-04-08 12:27:30|46045.3|46005.3|46048.9|46008.9|46048.9|46008.9|46040.3|46000.3|1
1649420860000|2022-04-08 12:27:40|46050.3|46010.3|46055.3|46015.3|46055.3|46015.3|46050.3|46010.3|0
1649420870000|2022-04-08 12:27:50|46050.3|46010.3|46048.9|46008.9|46050.3|46010.3|46045.3|46005.3|1
1649420880000|2022-04-08 12:28:00|46050.3|46010.3|46048.9|46008.9|46058.9|46018.9|46048.9|46008.9|2
1649420890000|2022-04-08 12:28:10|46038.9|45998.9|46038.9|45998.9|46042.4|46002.4|46038.9|45998.9|8
1649420900000|2022-04-08 12:28:20|46030.3|45990.3|46030.3|45990.3|46030.3|45990.3|46030.3|45990.3|1
1649420930000|2022-04-08 12:28:50|46025.3|45985.3|46008.9|45968.9|46033.9|45993.9|46003.9|45963.9|7
1649420940000|2022-04-08 12:29:00|46010.3|45970.3|46010.3|45970.3|46015.3|45975.3|46010.3|45970.3|1
1649420950000|2022-04-08 12:29:10|46000.3|45960.3|46000.3|45960.3|46003.9|45963.9|46000.3|45960.3|2
1649420960000|2022-04-08 12:29:20|45998.9|45958.9|46003.9|45963.9|46007.4|45967.4|45998.9|45958.9|1
1649420980000|2022-04-08 12:29:40|46008.9|45968.9|45998.9|45958.9|46008.9|45968.9|45998.9|45958.9|2
1649420990000|2022-04-08 12:29:50|46003.9|45963.9|46000.3|45960.3|46003.9|45963.9|46000.3|45960.3|0
1649421000000|2022-04-08 12:30:00|45997.4|45957.4|45993.9|45953.9|45997.4|45957.4|45992.4|45952.4|0
1649421010000|2022-04-08 12:30:10|45981|45941|45988.9|45948.9|45992.4|45952.4|45978.9|45938.9|8
1649421020000|2022-04-08 12:30:20|45992.4|45952.4|46007.4|45967.4|46011|45971|45992.4|45952.4|3
1649421030000|2022-04-08 12:30:30|46021|45981|46008.9|45968.9|46021|45981|46008.9|45968.9|7
1649421040000|2022-04-08 12:30:40|46006|45966|45987.4|45947.4|46006|45966|45987.4|45947.4|2
1649421050000|2022-04-08 12:30:50|45988.9|45948.9|45992.4|45952.4|45997.4|45957.4|45988.9|45948.9|0
1649421070000|2022-04-08 12:31:10|45993.9|45953.9|46008.9|45968.9|46008.9|45968.9|45993.9|45953.9|13
1649421090000|2022-04-08 12:31:30|46003.9|45963.9|46003.9|45963.9|46007.4|45967.4|46003.9|45963.9|1
1649421120000|2022-04-08 12:32:00|46003.8|45963.8|46007.4|45967.4|46007.4|45967.4|46003.8|45963.8|0
1649421130000|2022-04-08 12:32:10|46008.8|45968.8|46038.8|45998.8|46038.8|45998.8|46008.8|45968.8|8
1649421140000|2022-04-08 12:32:20|46042.4|46002.4|46047.4|46007.4|46047.4|46007.4|46042.4|46002.4|2
1649421150000|2022-04-08 12:32:30|46050.9|46010.9|46033.8|45993.8|46050.9|46010.9|46033.8|45993.8|0
1649421160000|2022-04-08 12:32:40|46032.4|45992.4|46022.4|45982.4|46032.4|45992.4|46018.8|45978.8|0
1649421170000|2022-04-08 12:32:50|46023.8|45983.8|46023.8|45983.8|46028.8|45988.8|46023.8|45983.8|0
1649421190000|2022-04-08 12:33:10|46037.4|45997.4|46038.8|45998.8|46038.8|45998.8|46033.8|45993.8|7
1649421200000|2022-04-08 12:33:20|46040.3|46000.3|46038.8|45998.8|46040.3|46000.3|46038.8|45998.8|2
1649421210000|2022-04-08 12:33:30|46037.4|45997.4|46026.7|45986.7|46037.4|45997.4|46026.7|45986.7|1
1649421220000|2022-04-08 12:33:40|46025.3|45985.3|46020.3|45980.3|46025.3|45985.3|46020.3|45980.3|2
1649421230000|2022-04-08 12:33:50|46023.8|45983.8|46013.8|45973.8|46023.8|45983.8|46013.8|45973.8|2
1649421240000|2022-04-08 12:34:00|46010.3|45970.3|46030.3|45990.3|46033.8|45993.8|46005.3|45965.3|1
1649421250000|2022-04-08 12:34:10|46028.8|45988.8|46020.3|45980.3|46028.8|45988.8|46020.3|45980.3|1
1649421260000|2022-04-08 12:34:20|46027.4|45987.4|46023.8|45983.8|46027.4|45987.4|46023.8|45983.8|0
1649421290000|2022-04-08 12:34:50|46025.3|45985.3|46030.3|45990.3|46030.3|45990.3|46025.3|45985.3|0
1649421300000|2022-04-08 12:35:00|46028.8|45988.8|46020.3|45980.3|46028.8|45988.8|46015.3|45975.3|2
1649421350000|2022-04-08 12:35:50|46023.8|45983.8|46028.8|45988.8|46028.8|45988.8|46020.3|45980.3|0
1649421360000|2022-04-08 12:36:00|46020.3|45980.3|46023.8|45983.8|46023.8|45983.8|46018.8|45978.8|0
1649421390000|2022-04-08 12:36:30|46020.3|45980.3|46023.8|45983.8|46023.8|45983.8|46020.3|45980.3|0
1649421420000|2022-04-08 12:37:00|46025.3|45985.3|46027.4|45987.4|46027.4|45987.4|46023.8|45983.8|2
1649421430000|2022-04-08 12:37:10|46033.8|45993.8|46030.3|45990.3|46033.8|45993.8|46030.3|45990.3|10
1649421440000|2022-04-08 12:37:20|46033.8|45993.8|46003.8|45963.8|46033.8|45993.8|46003.8|45963.8|4
1649421450000|2022-04-08 12:37:30|46000.3|45960.3|46000.3|45960.3|46003.8|45963.8|46000.3|45960.3|0
1649421470000|2022-04-08 12:37:50|46010.3|45970.3|46010.3|45970.3|46010.3|45970.3|46010.3|45970.3|1
1649421480000|2022-04-08 12:38:00|46023.8|45983.8|46023.8|45983.8|46023.8|45983.8|46023.8|45983.8|4
1649421490000|2022-04-08 12:38:10|46015.3|45975.3|46013.8|45973.8|46023.8|45983.8|46013.8|45973.8|3
1649421510000|2022-04-08 12:38:30|46017.3|45977.3|46020.3|45980.3|46023.8|45983.8|46017.3|45977.3|0
1649421520000|2022-04-08 12:38:40|46023.8|45983.8|46023.8|45983.8|46023.8|45983.8|46023.8|45983.8|0
1649421530000|2022-04-08 12:38:50|46020.3|45980.3|46028.8|45988.8|46028.8|45988.8|46020.3|45980.3|0
1649421540000|2022-04-08 12:39:00|46030.3|45990.3|46030.3|45990.3|46030.3|45990.3|46030.3|45990.3|1
1649421550000|2022-04-08 12:39:10|46028.8|45988.8|46023.8|45983.8|46028.8|45988.8|46023.8|45983.8|0
1649421560000|2022-04-08 12:39:20|46020.3|45980.3|46020.3|45980.3|46020.3|45980.3|46020.3|45980.3|0
1649421570000|2022-04-08 12:39:30|46023.8|45983.8|46038.8|45998.8|46038.8|45998.8|46023.8|45983.8|1
1649421580000|2022-04-08 12:39:40|46040.2|46000.2|46038.8|45998.8|46041.7|46001.7|46038.8|45998.8|1
1649421590000|2022-04-08 12:39:50|46039.4|45999.4|46024.4|45984.4|46040.9|46000.9|46014.4|45974.4|46
1649421600000|2022-04-08 12:40:00|46029.4|45989.4|46034.4|45994.4|46034.4|45994.4|46024.4|45984.4|1
1649421610000|2022-04-08 12:40:10|46029.4|45989.4|46014.4|45974.4|46034.4|45994.4|46014.4|45974.4|2
1649421620000|2022-04-08 12:40:20|46019.4|45979.4|46009.4|45969.4|46019.4|45979.4|46009.4|45969.4|0
1649421630000|2022-04-08 12:40:30|46004.4|45964.4|46014.4|45974.4|46015.9|45975.9|46004.4|45964.4|1
1649421640000|2022-04-08 12:40:40|46019.4|45979.4|46014.4|45974.4|46019.4|45979.4|46014.4|45974.4|0
1649421650000|2022-04-08 12:40:50|46019.4|45979.4|46014.4|45974.4|46019.4|45979.4|46014.4|45974.4|0
1649421660000|2022-04-08 12:41:00|46024.4|45984.4|46029.4|45989.4|46029.4|45989.4|46024.4|45984.4|1
1649421670000|2022-04-08 12:41:10|46034.4|45994.4|46029.4|45989.4|46034.4|45994.4|46029.4|45989.4|0
1649421680000|2022-04-08 12:41:20|46023|45983|46024.4|45984.4|46024.4|45984.4|46023|45983|0
1649421700000|2022-04-08 12:41:40|46014.4|45974.4|46019.4|45979.4|46024.4|45984.4|46014.4|45974.4|0
1649421710000|2022-04-08 12:41:50|46024.4|45984.4|46019.4|45979.4|46024.4|45984.4|46019.4|45979.4|0
1649421720000|2022-04-08 12:42:00|46024.4|45984.4|46024.4|45984.4|46024.4|45984.4|46024.4|45984.4|0
1649421740000|2022-04-08 12:42:20|46018|45978|46014.4|45974.4|46018|45978|46014.4|45974.4|11
1649421770000|2022-04-08 12:42:50|46009.4|45969.4|46024.4|45984.4|46028|45988|46004.4|45964.4|2
1649421780000|2022-04-08 12:43:00|46034.4|45994.4|46039.4|45999.4|46043|46003|46034.4|45994.4|0
1649421790000|2022-04-08 12:43:10|46044.4|46004.4|46044.4|46004.4|46054.4|46014.4|46044.4|46004.4|2
1649421800000|2022-04-08 12:43:20|46043|46003|46044.4|46004.4|46044.4|46004.4|46034.4|45994.4|0
1649421810000|2022-04-08 12:43:30|46049.4|46009.4|46049.4|46009.4|46049.4|46009.4|46049.4|46009.4|0
1649421820000|2022-04-08 12:43:40|46048|46008|46028|45988|46048|46008|46028|45988|2
1649421840000|2022-04-08 12:44:00|46004.4|45964.4|46014.4|45974.4|46023|45983|46004.4|45964.4|5
1649421850000|2022-04-08 12:44:10|46024.4|45984.4|46014.4|45974.4|46024.4|45984.4|46014.4|45974.4|0
1649421860000|2022-04-08 12:44:20|46015.9|45975.9|46037.9|45997.9|46037.9|45997.9|46014.4|45974.4|3
1649421870000|2022-04-08 12:44:30|46035.9|45995.9|46029.4|45989.4|46039.4|45999.4|46029.4|45989.4|2
1649421890000|2022-04-08 12:44:50|46014.4|45974.4|45984.4|45944.4|46017.9|45977.9|45974.4|45934.4|6
1649424600000|2022-04-08 13:30:00|46079.1|46039.1|46211.2|46171.2|46267.6|46227.6|46079.1|46039.1|382
1649424610000|2022-04-08 13:30:10|46216.2|46176.2|46257.6|46217.6|46257.6|46217.6|46212.6|46172.6|21
1649424620000|2022-04-08 13:30:20|46302.6|46262.6|46291.2|46251.2|46311.2|46271.2|46291.2|46251.2|18
1649424630000|2022-04-08 13:30:30|46294.7|46254.7|46214.1|46174.1|46312.6|46272.6|46212.6|46172.6|50
1649424640000|2022-04-08 13:30:40|46237.6|46197.6|46272.6|46232.6|46274.1|46234.1|46234.1|46194.1|9
1649424650000|2022-04-08 13:30:50|46289.1|46249.1|46304.1|46264.1|46307.6|46267.6|46277.6|46237.6|32
1649424660000|2022-04-08 13:31:00|46294.1|46254.1|46292|46252|46300.5|46260.5|46274.1|46234.1|56
1649424670000|2022-04-08 13:31:10|46295.5|46255.5|46360.5|46320.5|46365.5|46325.5|46295.5|46255.5|116
1649424680000|2022-04-08 13:31:20|46364.1|46324.1|46364.1|46324.1|46417|46377|46362.6|46322.6|81
1649424690000|2022-04-08 13:31:30|46361.2|46321.2|46349.1|46309.1|46361.2|46321.2|46334.1|46294.1|21
1649424700000|2022-04-08 13:31:40|46354.1|46314.1|46334.1|46294.1|46354.1|46314.1|46324.1|46284.1|21
1649424710000|2022-04-08 13:31:50|46344.1|46304.1|46372.6|46332.6|46379.1|46339.1|46344.1|46304.1|13
1649424720000|2022-04-08 13:32:00|46371.2|46331.2|46424.1|46384.1|46424.1|46384.1|46354.1|46314.1|23
1649424730000|2022-04-08 13:32:10|46422.6|46382.6|46374.1|46334.1|46424.1|46384.1|46344.1|46304.1|47
1649424740000|2022-04-08 13:32:20|46372.6|46332.6|46334.1|46294.1|46374.1|46334.1|46324.1|46284.1|18
1649424750000|2022-04-08 13:32:30|46339.1|46299.1|46344.1|46304.1|46354.1|46314.1|46334.1|46294.1|7
1649424760000|2022-04-08 13:32:40|46354.1|46314.1|46337.6|46297.6|46364.1|46324.1|46334.1|46294.1|10
1649424770000|2022-04-08 13:32:50|46334.1|46294.1|46314.1|46274.1|46344.1|46304.1|46304.1|46264.1|17
1649424780000|2022-04-08 13:33:00|46315.5|46275.5|46314.1|46274.1|46327.6|46287.6|46304.1|46264.1|19
1649424790000|2022-04-08 13:33:10|46312.6|46272.6|46367.6|46327.6|46379.1|46339.1|46312.6|46272.6|21
1649424800000|2022-04-08 13:33:20|46372.6|46332.6|46391.2|46351.2|46402.6|46362.6|46347.6|46307.6|40
1649424810000|2022-04-08 13:33:30|46384.1|46344.1|46354.1|46314.1|46384.1|46344.1|46344.1|46304.1|28
1649424820000|2022-04-08 13:33:40|46352.6|46312.6|46342.6|46302.6|46372.6|46332.6|46339.1|46299.1|25
1649424830000|2022-04-08 13:33:50|46341.2|46301.2|46324.1|46284.1|46341.2|46301.2|46322.6|46282.6|5
1649424840000|2022-04-08 13:34:00|46325.5|46285.5|46292.6|46252.6|46325.5|46285.5|46292.6|46252.6|37
1649424850000|2022-04-08 13:34:10|46289.1|46249.1|46272.6|46232.6|46289.7|46249.7|46269.1|46229.1|66
1649424860000|2022-04-08 13:34:20|46271.2|46231.2|46254.7|46214.7|46272.6|46232.6|46249.7|46209.7|16
1649424870000|2022-04-08 13:34:30|46259.7|46219.7|46266.2|46226.2|46266.2|46226.2|46259.7|46219.7|4
1649424880000|2022-04-08 13:34:40|46261.2|46221.2|46278.2|46238.2|46278.2|46238.2|46261.2|46221.2|2
1649424890000|2022-04-08 13:34:50|46281.1|46241.1|46281.1|46241.1|46286.1|46246.1|46274.7|46234.7|10
1649424900000|2022-04-08 13:35:00|46282.6|46242.6|46274.7|46234.7|46294.7|46254.7|46269.7|46229.7|12
1649424910000|2022-04-08 13:35:10|46271.1|46231.1|46274.7|46234.7|46279.7|46239.7|46271.1|46231.1|1
1649424920000|2022-04-08 13:35:20|46278.2|46238.2|46268.2|46228.2|46291.1|46251.1|46266.1|46226.1|6
1649424930000|2022-04-08 13:35:30|46261.1|46221.1|46268.2|46228.2|46268.2|46228.2|46261.1|46221.1|0
1649424940000|2022-04-08 13:35:40|46264.7|46224.7|46276.1|46236.1|46276.1|46236.1|46264.7|46224.7|4
1649424950000|2022-04-08 13:35:50|46281.1|46241.1|46251.1|46211.1|46284.7|46244.7|46251.1|46211.1|11
1649424960000|2022-04-08 13:36:00|46236.1|46196.1|46229.7|46189.7|46251.1|46211.1|46226.1|46186.1|29
1649424970000|2022-04-08 13:36:10|46224.7|46184.7|46249.7|46209.7|46271.1|46231.1|46221.1|46181.1|55
1649424980000|2022-04-08 13:36:20|46261.1|46221.1|46249.7|46209.7|46264.7|46224.7|46249.7|46209.7|10
1649424990000|2022-04-08 13:36:30|46251.1|46211.1|46234.7|46194.7|46254.7|46214.7|46234.7|46194.7|17
1649425000000|2022-04-08 13:36:40|46221.1|46181.1|46229.7|46189.7|46229.7|46189.7|46218.2|46178.2|14
1649425010000|2022-04-08 13:36:50|46231.1|46191.1|46229.7|46189.7|46234.7|46194.7|46229.7|46189.7|4
1649425020000|2022-04-08 13:37:00|46231.1|46191.1|46228.2|46188.2|46231.1|46191.1|46223.2|46183.2|20
1649425030000|2022-04-08 13:37:10|46229.7|46189.7|46248.2|46208.2|46251.1|46211.1|46228.2|46188.2|9
1649425040000|2022-04-08 13:37:20|46241.1|46201.1|46294.7|46254.7|46299.7|46259.7|46241.1|46201.1|19
1649425050000|2022-04-08 13:37:30|46291.1|46251.1|46281.1|46241.1|46301.1|46261.1|46281.1|46241.1|4
1649425060000|2022-04-08 13:37:40|46279.7|46239.7|46278.2|46238.2|46279.7|46239.7|46254.7|46214.7|10
1649425070000|2022-04-08 13:37:50|46279.7|46239.7|46284.7|46244.7|46284.7|46244.7|46279.7|46239.7|5
1649425080000|2022-04-08 13:38:00|46286.1|46246.1|46291.1|46251.1|46301.1|46261.1|46286.1|46246.1|9
1649425090000|2022-04-08 13:38:10|46289.7|46249.7|46278.2|46238.2|46289.7|46249.7|46278.2|46238.2|4
1649425100000|2022-04-08 13:38:20|46303.2|46263.2|46299.7|46259.7|46303.2|46263.2|46299.7|46259.7|5
1649425110000|2022-04-08 13:38:30|46301.1|46261.1|46301.1|46261.1|46304.7|46264.7|46299.7|46259.7|7
1649425120000|2022-04-08 13:38:40|46294.7|46254.7|46301.1|46261.1|46301.1|46261.1|46289.7|46249.7|5
1649425130000|2022-04-08 13:38:50|46304.7|46264.7|46301.1|46261.1|46304.7|46264.7|46301.1|46261.1|8
1649425140000|2022-04-08 13:39:00|46304.7|46264.7|46298.2|46258.2|46304.7|46264.7|46286.1|46246.1|12
1649425150000|2022-04-08 13:39:10|46299.7|46259.7|46304.7|46264.7|46304.7|46264.7|46298.2|46258.2|1
1649425160000|2022-04-08 13:39:20|46299.7|46259.7|46299.7|46259.7|46299.7|46259.7|46289.7|46249.7|4
1649425170000|2022-04-08 13:39:30|46301.1|46261.1|46259.7|46219.7|46301.1|46261.1|46254.7|46214.7|11
1649425180000|2022-04-08 13:39:40|46264.7|46224.7|46288.2|46248.2|46298.2|46258.2|46264.7|46224.7|11
1649425190000|2022-04-08 13:39:50|46281.1|46241.1|46289.7|46249.7|46291.1|46251.1|46279.7|46239.7|28
1649425200000|2022-04-08 13:40:00|46291.1|46251.1|46289.7|46249.7|46291.1|46251.1|46289.7|46249.7|2
1649425210000|2022-04-08 13:40:10|46284.7|46244.7|46289.7|46249.7|46289.7|46249.7|46284.7|46244.7|8
1649425220000|2022-04-08 13:40:20|46291.1|46251.1|46286.1|46246.1|46301.1|46261.1|46286.1|46246.1|8
1649425230000|2022-04-08 13:40:30|46282.6|46242.6|46291.1|46251.1|46291.1|46251.1|46281.1|46241.1|0
1649425240000|2022-04-08 13:40:40|46296.1|46256.1|46301.1|46261.1|46301.1|46261.1|46291.1|46251.1|4
1649425250000|2022-04-08 13:40:50|46299.7|46259.7|46299.7|46259.7|46301.1|46261.1|46296.1|46256.1|9
1649425260000|2022-04-08 13:41:00|46301.1|46261.1|46301.1|46261.1|46304.7|46264.7|46296.1|46256.1|6
1649425270000|2022-04-08 13:41:10|46299.7|46259.7|46301.1|46261.1|46304.7|46264.7|46296.1|46256.1|1
1649425280000|2022-04-08 13:41:20|46299.7|46259.7|46304.7|46264.7|46311.8|46271.8|46299.7|46259.7|13
1649425290000|2022-04-08 13:41:30|46301.1|46261.1|46301.1|46261.1|46304.7|46264.7|46296.1|46256.1|8
1649425300000|2022-04-08 13:41:40|46302.6|46262.6|46342.6|46302.6|46372.6|46332.6|46301.1|46261.1|57
1649425310000|2022-04-08 13:41:50|46331.1|46291.1|46341.1|46301.1|46341.1|46301.1|46331.1|46291.1|3
1649425320000|2022-04-08 13:42:00|46339.7|46299.7|46327.6|46287.6|46341.1|46301.1|46317.6|46277.6|16
1649425330000|2022-04-08 13:42:10|46331.1|46291.1|46322.5|46282.5|46334|46294|46322.5|46282.5|15
1649425340000|2022-04-08 13:42:20|46327.5|46287.5|46344|46304|46354|46314|46311.1|46271.1|37
1649425350000|2022-04-08 13:42:30|46345.4|46305.4|46354|46314|46364|46324|46344|46304|9
1649425360000|2022-04-08 13:42:40|46355.4|46315.4|46354|46314|46359|46319|46349|46309|5
1649425370000|2022-04-08 13:42:50|46352.5|46312.5|46334|46294|46354|46314|46334|46294|9
1649425380000|2022-04-08 13:43:00|46337.5|46297.5|46322.5|46282.5|46342.5|46302.5|46321.1|46281.1|28
1649425390000|2022-04-08 13:43:10|46331.1|46291.1|46349.6|46309.6|46349.6|46309.6|46331.1|46291.1|30
1649425400000|2022-04-08 13:43:20|46344.6|46304.6|46366.1|46326.1|46376.1|46336.1|46344.6|46304.6|28
1649425410000|2022-04-08 13:43:30|46362.5|46322.5|46389.6|46349.6|46389.6|46349.6|46361.1|46321.1|16
1649425420000|2022-04-08 13:43:40|46399.6|46359.6|46408.2|46368.2|46409.6|46369.6|46389.6|46349.6|12
1649425430000|2022-04-08 13:43:50|46404.6|46364.6|46374.6|46334.6|46404.6|46364.6|46374.6|46334.6|10
1649425440000|2022-04-08 13:44:00|46379.6|46339.6|46388.2|46348.2|46389.6|46349.6|46374.6|46334.6|5
1649425450000|2022-04-08 13:44:10|46379.6|46339.6|46379.6|46339.6|46379.6|46339.6|46369.6|46329.6|12
1649425460000|2022-04-08 13:44:20|46381.1|46341.1|46386.1|46346.1|46389.6|46349.6|46381.1|46341.1|5
1649425480000|2022-04-08 13:44:40|46389.6|46349.6|46374.6|46334.6|46391.1|46351.1|46374.6|46334.6|14
1649425490000|2022-04-08 13:44:50|46378.2|46338.2|46361.1|46321.1|46379.6|46339.6|46351.1|46311.1|3
1649425500000|2022-04-08 13:45:00|46359.6|46319.6|46294.6|46254.6|46359.6|46319.6|46281.1|46241.1|33
1649425510000|2022-04-08 13:45:10|46289.6|46249.6|46314.6|46274.6|46314.6|46274.6|46279.6|46239.6|10
1649425520000|2022-04-08 13:45:20|46311.1|46271.1|46302.5|46262.5|46349.6|46309.6|46301.1|46261.1|17
1649425530000|2022-04-08 13:45:30|46311.7|46271.7|46341.1|46301.1|46344.6|46304.6|46301.1|46261.1|15
1649425540000|2022-04-08 13:45:40|46339.6|46299.6|46338.2|46298.2|46341.1|46301.1|46331.1|46291.1|5
1649425550000|2022-04-08 13:45:50|46339.6|46299.6|46371.1|46331.1|46371.1|46331.1|46339.6|46299.6|34
1649425560000|2022-04-08 13:46:00|46366.1|46326.1|46346.1|46306.1|46366.1|46326.1|46346.1|46306.1|21
1649425570000|2022-04-08 13:46:10|46356.1|46316.1|46326.1|46286.1|46356.1|46316.1|46326.1|46286.1|26
1649425580000|2022-04-08 13:46:20|46334.6|46294.6|46351.1|46311.1|46351.1|46311.1|46334.6|46294.6|5
1649425590000|2022-04-08 13:46:30|46354.6|46314.6|46349.6|46309.6|46359.6|46319.6|46341.1|46301.1|9
1649425600000|2022-04-08 13:46:40|46353.2|46313.2|46329.6|46289.6|46359.6|46319.6|46329.6|46289.6|17
1649425610000|2022-04-08 13:46:50|46339.6|46299.6|46338.2|46298.2|46339.6|46299.6|46329.6|46289.6|9
1649425620000|2022-04-08 13:47:00|46334.6|46294.6|46328.2|46288.2|46346.1|46306.1|46328.2|46288.2|10
1649425630000|2022-04-08 13:47:10|46329.6|46289.6|46331.1|46291.1|46338.2|46298.2|46329.6|46289.6|2
1649425640000|2022-04-08 13:47:20|46329.6|46289.6|46311.1|46271.1|46329.6|46289.6|46308.2|46268.2|5
1649425650000|2022-04-08 13:47:30|46314.6|46274.6|46319.6|46279.6|46328.2|46288.2|46308.2|46268.2|13
1649425660000|2022-04-08 13:47:40|46336.7|46296.7|46339.6|46299.6|46339.6|46299.6|46336.7|46296.7|4
1649425670000|2022-04-08 13:47:50|46341.1|46301.1|46339.6|46299.6|46349.6|46309.6|46338.2|46298.2|9
1649425680000|2022-04-08 13:48:00|46341.1|46301.1|46348.2|46308.2|46349.6|46309.6|46341.1|46301.1|10
1649425690000|2022-04-08 13:48:10|46344.6|46304.6|46329.6|46289.6|46344.6|46304.6|46328.2|46288.2|4
1649425700000|2022-04-08 13:48:20|46324.6|46284.6|46334.6|46294.6|46334.6|46294.6|46319.6|46279.6|9
1649425710000|2022-04-08 13:48:30|46338.2|46298.2|46338.2|46298.2|46339.6|46299.6|46334.6|46294.6|6
1649425720000|2022-04-08 13:48:40|46336.7|46296.7|46338.2|46298.2|46338.2|46298.2|46319.6|46279.6|21
1649425730000|2022-04-08 13:48:50|46333.2|46293.2|46331.1|46291.1|46338.2|46298.2|46328.2|46288.2|8
1649425740000|2022-04-08 13:49:00|46334.6|46294.6|46339.6|46299.6|46343.2|46303.2|46334.6|46294.6|11
1649425750000|2022-04-08 13:49:10|46336.1|46296.1|46329.6|46289.6|46339.6|46299.6|46319.6|46279.6|13
1649425760000|2022-04-08 13:49:20|46328.2|46288.2|46319.6|46279.6|46329.6|46289.6|46316.1|46276.1|5
1649425770000|2022-04-08 13:49:30|46321|46281|46334.6|46294.6|46334.6|46294.6|46321|46281|0
1649425780000|2022-04-08 13:49:40|46338.1|46298.1|46366|46326|46369.6|46329.6|46331|46291|56
1649425790000|2022-04-08 13:49:50|46364.6|46324.6|46368.1|46328.1|46368.1|46328.1|46364.6|46324.6|5
1649425800000|2022-04-08 13:50:00|46371|46331|46359.6|46319.6|46391|46351|46356|46316|23
1649425810000|2022-04-08 13:50:10|46344.6|46304.6|46351|46311|46359.6|46319.6|46344.6|46304.6|10
1649425820000|2022-04-08 13:50:20|46349.6|46309.6|46349.6|46309.6|46359.6|46319.6|46346|46306|6
1649425830000|2022-04-08 13:50:30|46344.6|46304.6|46349.6|46309.6|46351|46311|46344.6|46304.6|4
1649425840000|2022-04-08 13:50:40|46351|46311|46354.6|46314.6|46354.6|46314.6|46299.6|46259.6|26
1649425850000|2022-04-08 13:50:50|46344.6|46304.6|46339.6|46299.6|46359.6|46319.6|46331|46291|13
1649425860000|2022-04-08 13:51:00|46341|46301|46353.1|46313.1|46353.1|46313.1|46339.6|46299.6|23
1649425870000|2022-04-08 13:51:10|46348.1|46308.1|46348.1|46308.1|46351.7|46311.7|46338.1|46298.1|89
1649425880000|2022-04-08 13:51:20|46353.1|46313.1|46353.1|46313.1|46353.1|46313.1|46343.1|46303.1|15
1649425890000|2022-04-08 13:51:30|46378.1|46338.1|46378.1|46338.1|46388.1|46348.1|46369.6|46329.6|9
1649425900000|2022-04-08 13:51:40|46369.6|46329.6|46414.6|46374.6|46419.6|46379.6|46369.6|46329.6|20
1649425910000|2022-04-08 13:51:50|46411|46371|46419.6|46379.6|46424.6|46384.6|46411|46371|6
1649425920000|2022-04-08 13:52:00|46418.1|46378.1|46411|46371|46418.1|46378.1|46393.1|46353.1|15
1649425930000|2022-04-08 13:52:10|46409.6|46369.6|46399.6|46359.6|46409.6|46369.6|46399.6|46359.6|5
1649425940000|2022-04-08 13:52:20|46394.6|46354.6|46394.6|46354.6|46394.6|46354.6|46371|46331|18
1649425950000|2022-04-08 13:52:30|46391|46351|46401|46361|46404.6|46364.6|46391|46351|2
1649425960000|2022-04-08 13:52:40|46397.5|46357.5|46411|46371|46421|46381|46397.5|46357.5|9
1649425970000|2022-04-08 13:52:50|46409.6|46369.6|46391|46351|46411|46371|46379.6|46339.6|37
1649425980000|2022-04-08 13:53:00|46396|46356|46364.6|46324.6|46396|46356|46364.6|46324.6|19
1649425990000|2022-04-08 13:53:10|46361|46321|46349.6|46309.6|46369.6|46329.6|46349.6|46309.6|15
1649426000000|2022-04-08 13:53:20|46343.1|46303.1|46353.1|46313.1|46353.1|46313.1|46343.1|46303.1|6
1649426010000|2022-04-08 13:53:30|46349.6|46309.6|46348.1|46308.1|46353.1|46313.1|46343.1|46303.1|46
1649426020000|2022-04-08 13:53:40|46343.1|46303.1|46343.1|46303.1|46353.1|46313.1|46343.1|46303.1|6
1649426030000|2022-04-08 13:53:50|46338.1|46298.1|46329.6|46289.6|46338.1|46298.1|46318.1|46278.1|6
1649426040000|2022-04-08 13:54:00|46328.1|46288.1|46339.6|46299.6|46344.6|46304.6|46328.1|46288.1|7
1649426050000|2022-04-08 13:54:10|46334.6|46294.6|46338.1|46298.1|46343.1|46303.1|46323.1|46283.1|5
1649426060000|2022-04-08 13:54:20|46344.6|46304.6|46344.6|46304.6|46344.6|46304.6|46343.1|46303.1|4
1649426070000|2022-04-08 13:54:30|46343.1|46303.1|46343.1|46303.1|46343.1|46303.1|46338.1|46298.1|4
1649426080000|2022-04-08 13:54:40|46339.6|46299.6|46333.1|46293.1|46339.6|46299.6|46333.1|46293.1|3
1649426090000|2022-04-08 13:54:50|46328.1|46288.1|46324.6|46284.6|46340.2|46300.2|46323.1|46283.1|6
1649426100000|2022-04-08 13:55:00|46323.1|46283.1|46333.1|46293.1|46333.1|46293.1|46323.1|46283.1|1
1649426110000|2022-04-08 13:55:10|46339.6|46299.6|46334.6|46294.6|46339.6|46299.6|46334.6|46294.6|8
1649426120000|2022-04-08 13:55:20|46338.1|46298.1|46313.1|46273.1|46338.1|46298.1|46313.1|46273.1|10
1649426130000|2022-04-08 13:55:30|46318.1|46278.1|46324.6|46284.6|46333.1|46293.1|46318.1|46278.1|11
1649426140000|2022-04-08 13:55:40|46328.1|46288.1|46343.1|46303.1|46343.1|46303.1|46328.1|46288.1|6
1649426150000|2022-04-08 13:55:50|46348.1|46308.1|46338.1|46298.1|46348.1|46308.1|46334.6|46294.6|7
1649426160000|2022-04-08 13:56:00|46333.1|46293.1|46328.1|46288.1|46333.1|46293.1|46313.1|46273.1|20
1649426170000|2022-04-08 13:56:10|46326.7|46286.7|46324.6|46284.6|46328.1|46288.1|46324.6|46284.6|1
1649426180000|2022-04-08 13:56:20|46338.1|46298.1|46334.6|46294.6|46338.1|46298.1|46333.1|46293.1|2
1649426190000|2022-04-08 13:56:30|46338.1|46298.1|46338.1|46298.1|46338.1|46298.1|46328.1|46288.1|4
1649426200000|2022-04-08 13:56:40|46318.1|46278.1|46338.1|46298.1|46338.1|46298.1|46314.6|46274.6|30
1649426210000|2022-04-08 13:56:50|46339.6|46299.6|46334.5|46294.5|46339.6|46299.6|46324.5|46284.5|5
1649426220000|2022-04-08 13:57:00|46331|46291|46358.1|46318.1|46363.1|46323.1|46328.1|46288.1|13
1649426230000|2022-04-08 13:57:10|46359.5|46319.5|46363.1|46323.1|46369.5|46329.5|46358.1|46318.1|3
1649426240000|2022-04-08 13:57:20|46358.1|46318.1|46314.5|46274.5|46358.1|46318.1|46293.1|46253.1|15
1649426250000|2022-04-08 13:57:30|46313.1|46273.1|46318.1|46278.1|46324.5|46284.5|46313.1|46273.1|3
1649426260000|2022-04-08 13:57:40|46319.5|46279.5|46284.5|46244.5|46319.5|46279.5|46278.1|46238.1|4
1649426270000|2022-04-08 13:57:50|46273.1|46233.1|46274.5|46234.5|46278.1|46238.1|46273.1|46233.1|4
1649426280000|2022-04-08 13:58:00|46269.5|46229.5|46269.5|46229.5|46278.1|46238.1|46269.5|46229.5|4
1649426290000|2022-04-08 13:58:10|46266.6|46226.6|46268.1|46228.1|46268.1|46228.1|46259.5|46219.5|20
1649426300000|2022-04-08 13:58:20|46269.5|46229.5|46281|46241|46281|46241|46269.5|46229.5|9
1649426310000|2022-04-08 13:58:30|46279.5|46239.5|46279.5|46239.5|46279.5|46239.5|46269.5|46229.5|8
1649426320000|2022-04-08 13:58:40|46276|46236|46299.5|46259.5|46299.5|46259.5|46276|46236|5
1649426330000|2022-04-08 13:58:50|46291|46251|46299.5|46259.5|46299.5|46259.5|46289.5|46249.5|8
1649426340000|2022-04-08 13:59:00|46304.5|46264.5|46309.5|46269.5|46311|46271|46304.5|46264.5|8
1649426350000|2022-04-08 13:59:10|46306|46266|46309.5|46269.5|46311|46271|46301|46261|6
1649426360000|2022-04-08 13:59:20|46306|46266|46291|46251|46306|46266|46281|46241|11
1649426370000|2022-04-08 13:59:30|46289.5|46249.5|46279.5|46239.5|46291|46251|46274.5|46234.5|4
1649426380000|2022-04-08 13:59:40|46276|46236|46271|46231|46276|46236|46271|46231|1
1649426390000|2022-04-08 13:59:50|46269.5|46229.5|46264.5|46224.5|46269.5|46229.5|46264.5|46224.5|5
1649426400000|2022-04-08 14:00:00|46268.1|46228.1|46263.1|46223.1|46279.5|46239.5|46263.1|46223.1|11
1649426410000|2022-04-08 14:00:10|46266.6|46226.6|46259.5|46219.5|46271|46231|46253.1|46213.1|28
1649426420000|2022-04-08 14:00:20|46258.1|46218.1|46259.5|46219.5|46259.5|46219.5|46254.5|46214.5|6
1649426430000|2022-04-08 14:00:30|46262.4|46222.4|46299.5|46259.5|46308.1|46268.1|46262.4|46222.4|23
1649426440000|2022-04-08 14:00:40|46298.1|46258.1|46298.1|46258.1|46303.1|46263.1|46294.5|46254.5|0
1649426450000|2022-04-08 14:00:50|46296.6|46256.6|46291|46251|46299.5|46259.5|46289.5|46249.5|6
1649426460000|2022-04-08 14:01:00|46294.5|46254.5|46289.5|46249.5|46294.5|46254.5|46289.5|46249.5|1
1649426470000|2022-04-08 14:01:10|46286|46246|46259.5|46219.5|46289.5|46249.5|46256|46216|7
1649426480000|2022-04-08 14:01:20|46239.5|46199.5|46199.5|46159.5|46239.5|46199.5|46183.1|46143.1|23
1649426490000|2022-04-08 14:01:30|46203.1|46163.1|46229.5|46189.5|46229.5|46189.5|46199.5|46159.5|12
1649426500000|2022-04-08 14:01:40|46233.1|46193.1|46244.5|46204.5|46244.5|46204.5|46233.1|46193.1|10
1649426510000|2022-04-08 14:01:50|46236|46196|46214.5|46174.5|46239.5|46199.5|46204.5|46164.5|18
1649426520000|2022-04-08 14:02:00|46219.5|46179.5|46234.5|46194.5|46234.5|46194.5|46219.5|46179.5|10
1649426530000|2022-04-08 14:02:10|46233.1|46193.1|46241|46201|46246|46206|46233.1|46193.1|11
1649426540000|2022-04-08 14:02:20|46251|46211|46249.5|46209.5|46251|46211|46244.5|46204.5|8
1649426550000|2022-04-08 14:02:30|46251|46211|46254.5|46214.5|46254.5|46214.5|46246|46206|4
1649426560000|2022-04-08 14:02:40|46251|46211|46251|46211|46251|46211|46246|46206|5
1649426570000|2022-04-08 14:02:50|46246|46206|46236|46196|46246|46206|46236|46196|6
1649426580000|2022-04-08 14:03:00|46241|46201|46261|46221|46266|46226|46241|46201|12
1649426590000|2022-04-08 14:03:10|46259.5|46219.5|46261|46221|46266|46226|46252.4|46212.4|6
1649426600000|2022-04-08 14:03:20|46262.4|46222.4|46231|46191|46262.4|46222.4|46231|46191|6
1649426610000|2022-04-08 14:03:30|46241|46201|46229.5|46189.5|46241|46201|46226|46186|39
1649426620000|2022-04-08 14:03:40|46231|46191|46219.5|46179.5|46231|46191|46211|46171|21
1649426630000|2022-04-08 14:03:50|46216|46176|46224.5|46184.5|46224.5|46184.5|46211|46171|7
1649426640000|2022-04-08 14:04:00|46241|46201|46238.8|46198.8|46252.4|46212.4|46238.8|46198.8|17
1649426650000|2022-04-08 14:04:10|46233.8|46193.8|46218.8|46178.8|46242.4|46202.4|46218.8|46178.8|5
1649426660000|2022-04-08 14:04:20|46223.8|46183.8|46202.4|46162.4|46223.8|46183.8|46198.8|46158.8|4
1649426670000|2022-04-08 14:04:30|46198.8|46158.8|46193.8|46153.8|46198.8|46158.8|46187.4|46147.4|3
1649426680000|2022-04-08 14:04:40|46192.4|46152.4|46190.9|46150.9|46198.8|46158.8|46190.9|46150.9|2
1649426690000|2022-04-08 14:04:50|46192.4|46152.4|46192.4|46152.4|46195.9|46155.9|46192.4|46152.4|5
1649426700000|2022-04-08 14:05:00|46193.8|46153.8|46192.4|46152.4|46193.8|46153.8|46187.4|46147.4|2
1649426710000|2022-04-08 14:05:10|46183.8|46143.8|46183.8|46143.8|46183.8|46143.8|46182.4|46142.4|3
1649426720000|2022-04-08 14:05:20|46182.4|46142.4|46185.9|46145.9|46190.9|46150.9|46182.4|46142.4|25
1649426730000|2022-04-08 14:05:30|46190.9|46150.9|46180.9|46140.9|46200.9|46160.9|46180.9|46140.9|14
1649426740000|2022-04-08 14:05:40|46175.9|46135.9|46164.5|46124.5|46179.5|46139.5|46163|46123|9
1649426750000|2022-04-08 14:05:50|46168|46128|46173|46133|46173|46133|46168|46128|2
1649426760000|2022-04-08 14:06:00|46174.5|46134.5|46170.9|46130.9|46180.9|46140.9|46165.9|46125.9|7
1649426770000|2022-04-08 14:06:10|46175.9|46135.9|46189.5|46149.5|46189.5|46149.5|46175.9|46135.9|4
1649426780000|2022-04-08 14:06:20|46190.9|46150.9|46179.5|46139.5|46190.9|46150.9|46174.5|46134.5|11
1649426790000|2022-04-08 14:06:30|46183|46143|46189.5|46149.5|46189.5|46149.5|46179.5|46139.5|3
1649426800000|2022-04-08 14:06:40|46188|46148|46179.5|46139.5|46188|46148|46179.5|46139.5|5
1649426810000|2022-04-08 14:06:50|46180.9|46140.9|46189.5|46149.5|46204.5|46164.5|46180.9|46140.9|15
1649426820000|2022-04-08 14:07:00|46184.5|46144.5|46199.5|46159.5|46213|46173|46184.5|46144.5|14
1649426830000|2022-04-08 14:07:10|46193|46153|46193|46153|46199.5|46159.5|46193|46153|8
1649426840000|2022-04-08 14:07:20|46191.6|46151.6|46188|46148|46191.6|46151.6|46183|46143|7
1649426850000|2022-04-08 14:07:30|46193|46153|46194.5|46154.5|46194.5|46154.5|46193|46153|1
1649426860000|2022-04-08 14:07:40|46193|46153|46203|46163|46203|46163|46193|46153|1
1649426870000|2022-04-08 14:07:50|46198|46158|46198|46158|46199.5|46159.5|46198|46158|3
1649426880000|2022-04-08 14:08:00|46194.5|46154.5|46194.5|46154.5|46194.5|46154.5|46194.5|46154.5|0
1649426890000|2022-04-08 14:08:10|46198|46158|46198|46158|46198|46158|46193|46153|1
1649426900000|2022-04-08 14:08:20|46209.5|46169.5|46198|46158|46213|46173|46198|46158|13
1649426910000|2022-04-08 14:08:30|46194.5|46154.5|46204.5|46164.5|46214.5|46174.5|46193|46153|12
1649426920000|2022-04-08 14:08:40|46189.5|46149.5|46178|46138|46189.5|46149.5|46173|46133|7
1649426930000|2022-04-08 14:08:50|46179.5|46139.5|46184.5|46144.5|46188|46148|46179.5|46139.5|3
1649426940000|2022-04-08 14:09:00|46188|46148|46178|46138|46188|46148|46173|46133|5
1649426950000|2022-04-08 14:09:10|46179.5|46139.5|46164.5|46124.5|46179.5|46139.5|46158|46118|8
1649426960000|2022-04-08 14:09:20|46163|46123|46148|46108|46163|46123|46143|46103|15
1649426970000|2022-04-08 14:09:30|||||||||1
1649426980000|2022-04-08 14:09:40|46149.5|46109.5|46154.5|46114.5|46154.5|46114.5|46148|46108|2
1649426990000|2022-04-08 14:09:50|46153|46113|46148|46108|46154.5|46114.5|46148|46108|6
1649427000000|2022-04-08 14:10:00|46151.6|46111.6|46178|46138|46179.5|46139.5|46151.6|46111.6|17
1649427010000|2022-04-08 14:10:10|46168|46128|46178|46138|46178|46138|46168|46128|2
1649427020000|2022-04-08 14:10:20|46174.5|46134.5|46178|46138|46178|46138|46174.5|46134.5|4
1649427030000|2022-04-08 14:10:30|46179.5|46139.5|46188|46148|46188|46148|46179.5|46139.5|4
1649427040000|2022-04-08 14:10:40|46179.5|46139.5|46179.5|46139.5|46179.5|46139.5|46179.5|46139.5|1
1649427050000|2022-04-08 14:10:50|46178|46138|46188|46148|46188|46148|46174.5|46134.5|11
1649427060000|2022-04-08 14:11:00|46183|46143|46188|46148|46188|46148|46183|46143|2
1649427070000|2022-04-08 14:11:10|46184.5|46144.5|46198|46158|46198|46158|46184.5|46144.5|1
1649427080000|2022-04-08 14:11:20|46194.5|46154.5|46188|46148|46199.5|46159.5|46178|46138|19
1649427100000|2022-04-08 14:11:40|46189.4|46149.4|46178|46138|46189.4|46149.4|46172.3|46132.3|47
1649427110000|2022-04-08 14:11:50|46176.6|46136.6|46173|46133|46178|46138|46173|46133|2
1649427120000|2022-04-08 14:12:00|46180.1|46140.1|46161.6|46121.6|46180.1|46140.1|46148|46108|18
1649427130000|2022-04-08 14:12:10|46158|46118|46165.1|46125.1|46165.1|46125.1|46158|46118|1
1649427140000|2022-04-08 14:12:20|46170.1|46130.1|46176.5|46136.5|46176.5|46136.5|46163|46123|6
1649427150000|2022-04-08 14:12:30|46175.1|46135.1|46185.1|46145.1|46186.5|46146.5|46170.1|46130.1|6
1649427160000|2022-04-08 14:12:40|46181.5|46141.5|46166.5|46126.5|46185.1|46145.1|46166.5|46126.5|1
1649427170000|2022-04-08 14:12:50|46177.2|46137.2|46185.1|46145.1|46195.1|46155.1|46177.2|46137.2|5
1649427180000|2022-04-08 14:13:00|46181.5|46141.5|46181.5|46141.5|46191.5|46151.5|46181.5|46141.5|3
1649427190000|2022-04-08 14:13:10|46175.1|46135.1|46171.5|46131.5|46175.1|46135.1|46171.5|46131.5|2
1649427200000|2022-04-08 14:13:20|46178|46138|46188|46148|46188|46148|46171.5|46131.5|16
1649427210000|2022-04-08 14:13:30|46186.5|46146.5|46178|46138|46186.5|46146.5|46178|46138|2
1649427220000|2022-04-08 14:13:40|46176.5|46136.5|46186.5|46146.5|46190.1|46150.1|46176.5|46136.5|2
1649427230000|2022-04-08 14:13:50|46188|46148|46191.5|46151.5|46191.5|46151.5|46188|46148|3
1649427240000|2022-04-08 14:14:00|46186.5|46146.5|46188|46148|46196.5|46156.5|46186.5|46146.5|3
1649427250000|2022-04-08 14:14:10|46186.5|46146.5|46188|46148|46188|46148|46181.5|46141.5|4
1649427260000|2022-04-08 14:14:20|46181.5|46141.5|46186.5|46146.5|46186.5|46146.5|46181.5|46141.5|2
1649427270000|2022-04-08 14:14:30|46191.5|46151.5|46196.5|46156.5|46201.5|46161.5|46191.5|46151.5|2
1649427280000|2022-04-08 14:14:40|46193|46153|46198|46158|46198|46158|46193|46153|0
1649427290000|2022-04-08 14:14:50|46201.5|46161.5|46198|46158|46201.5|46161.5|46193|46153|3
1649427300000|2022-04-08 14:15:00|46196.5|46156.5|46196.5|46156.5|46198|46158|46196.5|46156.5|1
1649427310000|2022-04-08 14:15:10|46186.5|46146.5|46178|46138|46186.5|46146.5|46178|46138|9
1649427320000|2022-04-08 14:15:20|46181.5|46141.5|46180.1|46140.1|46186.5|46146.5|46180.1|46140.1|4
1649427330000|2022-04-08 14:15:30|46176.5|46136.5|46156.5|46116.5|46176.5|46136.5|46156.5|46116.5|10
1649427340000|2022-04-08 14:15:40|46155.1|46115.1|46161.5|46121.5|46161.5|46121.5|46155.1|46115.1|3
1649427350000|2022-04-08 14:15:50|46166.5|46126.5|46166.5|46126.5|46170.1|46130.1|46166.5|46126.5|2
1649427360000|2022-04-08 14:16:00|46170.1|46130.1|46186.5|46146.5|46186.5|46146.5|46170.1|46130.1|13
1649427370000|2022-04-08 14:16:10|46183|46143|46181.5|46141.5|46183|46143|46176.5|46136.5|23
1649427380000|2022-04-08 14:16:20|46180.1|46140.1|46171.5|46131.5|46186.5|46146.5|46168|46128|9
1649427390000|2022-04-08 14:16:30|46158|46118|46163|46123|46176.5|46136.5|46158|46118|6
1649427400000|2022-04-08 14:16:40|46166.5|46126.5|46146.5|46106.5|46168|46128|46146.5|46106.5|24
1649427410000|2022-04-08 14:16:50|46143|46103|46131.5|46091.5|46151.5|46111.5|46131.5|46091.5|17
1649427420000|2022-04-08 14:17:00|46136.5|46096.5|46133|46093|46136.5|46096.5|46126.5|46086.5|6
1649427430000|2022-04-08 14:17:10|46136.5|46096.5|46130.1|46090.1|46141.5|46101.5|46126.5|46086.5|9
1649427440000|2022-04-08 14:17:20|46131.5|46091.5|46121.5|46081.5|46138|46098|46116.5|46076.5|22
1649427450000|2022-04-08 14:17:30|46118|46078|46116.5|46076.5|46131.5|46091.5|46116.5|46076.5|16
1649427460000|2022-04-08 14:17:40|46113|46073|46115.1|46075.1|46116.5|46076.5|46111.5|46071.5|54
1649427470000|2022-04-08 14:17:50|46116.5|46076.5|46115.1|46075.1|46116.5|46076.5|46110.1|46070.1|14
1649427480000|2022-04-08 14:18:00|46113.6|46073.6|46118.6|46078.6|46123.6|46083.6|46110.1|46070.1|1
1649427490000|2022-04-08 14:18:10|46113.6|46073.6|46098.6|46058.6|46113.6|46073.6|46095.1|46055.1|9
1649427500000|2022-04-08 14:18:20|46100.1|46060.1|46092.2|46052.2|46100.7|46060.7|46087.2|46047.2|172
1649427510000|2022-04-08 14:18:30|46095.7|46055.7|46092.2|46052.2|46095.7|46055.7|46092.2|46052.2|14
1649427520000|2022-04-08 14:18:40|46087.2|46047.2|46080.7|46040.7|46090.7|46050.7|46080.7|46040.7|2
1649427530000|2022-04-08 14:18:50|46082.2|46042.2|46100.7|46060.7|46100.7|46060.7|46082.2|46042.2|13
1649427540000|2022-04-08 14:19:00|46109.3|46069.3|46115.7|46075.7|46120.7|46080.7|46109.3|46069.3|7
1649427550000|2022-04-08 14:19:10|46114.3|46074.3|46115.7|46075.7|46115.7|46075.7|46110.7|46070.7|26
1649427560000|2022-04-08 14:19:20|46117.2|46077.2|46115.7|46075.7|46117.2|46077.2|46115.7|46075.7|4
1649427570000|2022-04-08 14:19:30|46120.7|46080.7|46120.7|46080.7|46120.7|46080.7|46115.7|46075.7|6
1649427580000|2022-04-08 14:19:40|46124.3|46084.3|46120.7|46080.7|46124.3|46084.3|46117.2|46077.2|1
1649427590000|2022-04-08 14:19:50|||||||||3
1649427600000|2022-04-08 14:20:00|46122.2|46082.2|46122.2|46082.2|46122.2|46082.2|46122.2|46082.2|10
1649427610000|2022-04-08 14:20:10|46117.2|46077.2|46117.2|46077.2|46117.2|46077.2|46110.7|46070.7|13
1649427620000|2022-04-08 14:20:20|46120.7|46080.7|46122.2|46082.2|46122.2|46082.2|46120.7|46080.7|7
1649427630000|2022-04-08 14:20:30|46130.7|46090.7|46132.2|46092.2|46140.7|46100.7|46127.2|46087.2|6
1649427640000|2022-04-08 14:20:40|46127.2|46087.2|46132.1|46092.1|46132.2|46092.2|46127.2|46087.2|1
1649427650000|2022-04-08 14:20:50|46130.7|46090.7|46125.7|46085.7|46132.1|46092.1|46122.1|46082.1|4
1649427660000|2022-04-08 14:21:00|46122.1|46082.1|46132.1|46092.1|46140.7|46100.7|46122.1|46082.1|5
1649427670000|2022-04-08 14:21:10|46140.7|46100.7|46135.7|46095.7|46140.7|46100.7|46135.7|46095.7|1
1649427680000|2022-04-08 14:21:20|46132.1|46092.1|46130.7|46090.7|46137.1|46097.1|46130.7|46090.7|3
1649427690000|2022-04-08 14:21:30|46127.1|46087.1|46140.7|46100.7|46140.7|46100.7|46127.1|46087.1|3
1649427700000|2022-04-08 14:21:40|46152.1|46112.1|46132.1|46092.1|46152.1|46112.1|46123.6|46083.6|66
1649427710000|2022-04-08 14:21:50|46128.6|46088.6|46117.1|46077.1|46132.1|46092.1|46117.1|46077.1|6
1649427720000|2022-04-08 14:22:00|46108.6|46068.6|46097.1|46057.1|46108.6|46068.6|46093.6|46053.6|6
1649427730000|2022-04-08 14:22:10|46093.6|46053.6|46082.1|46042.1|46097.1|46057.1|46082.1|46042.1|3
1649427740000|2022-04-08 14:22:20|46080.7|46040.7|46077.1|46037.1|46080.7|46040.7|46077.1|46037.1|8
1649427750000|2022-04-08 14:22:30|46080.7|46040.7|46082.1|46042.1|46082.1|46042.1|46080.7|46040.7|5
1649427760000|2022-04-08 14:22:40|46080.7|46040.7|46070.7|46030.7|46090.7|46050.7|46070.7|46030.7|2
1649427770000|2022-04-08 14:22:50|46067.1|46027.1|46062.1|46022.1|46067.1|46027.1|46060.7|46020.7|4
1649427780000|2022-04-08 14:23:00|46067.1|46027.1|46067.1|46027.1|46067.1|46027.1|46067.1|46027.1|0
1649427790000|2022-04-08 14:23:10|46062.1|46022.1|46062.1|46022.1|46062.1|46022.1|46062.1|46022.1|4
1649427800000|2022-04-08 14:23:20|46060.7|46020.7|46077.1|46037.1|46077.1|46037.1|46060.7|46020.7|6
1649427810000|2022-04-08 14:23:30|46080.7|46040.7|46080.7|46040.7|46093.6|46053.6|46080.7|46040.7|20
1649427820000|2022-04-08 14:23:40|46077.1|46037.1|46082.1|46042.1|46082.1|46042.1|46075.7|46035.7|5
1649427830000|2022-04-08 14:23:50|46085.7|46045.7|46100.7|46060.7|46100.7|46060.7|46085.7|46045.7|6
1649427840000|2022-04-08 14:24:00|46102.1|46062.1|46107.1|46067.1|46107.1|46067.1|46102.1|46062.1|3
1649427850000|2022-04-08 14:24:10|46105.7|46065.7|46107.1|46067.1|46107.1|46067.1|46102.1|46062.1|0
1649427860000|2022-04-08 14:24:20|46110.7|46070.7|46117.1|46077.1|46117.1|46077.1|46107.1|46067.1|4
1649427870000|2022-04-08 14:24:30|46114.2|46074.2|46112.1|46072.1|46114.2|46074.2|46110.7|46070.7|5
1649427880000|2022-04-08 14:24:40|46110.7|46070.7|46092.1|46052.1|46110.7|46070.7|46092.1|46052.1|6
1649427890000|2022-04-08 14:24:50|46087.1|46047.1|46090.7|46050.7|46090.7|46050.7|46087.1|46047.1|2
1649427900000|2022-04-08 14:25:00|46087.1|46047.1|46090.7|46050.7|46092.1|46052.1|46087.1|46047.1|5
1649427910000|2022-04-08 14:25:10|46092.1|46052.1|46092.1|46052.1|46095.7|46055.7|46092.1|46052.1|1
1649427920000|2022-04-08 14:25:20|46105.7|46065.7|46112.1|46072.1|46115.7|46075.7|46105.7|46065.7|40
1649427930000|2022-04-08 14:25:30|46115.7|46075.7|46100.7|46060.7|46115.7|46075.7|46100.7|46060.7|1
1649427940000|2022-04-08 14:25:40|46104.2|46064.2|46112.1|46072.1|46112.1|46072.1|46104.2|46064.2|4
1649427950000|2022-04-08 14:25:50|46110.7|46070.7|46107.1|46067.1|46112.1|46072.1|46107.1|46067.1|4
1649427960000|2022-04-08 14:26:00|46112.1|46072.1|46092.1|46052.1|46112.1|46072.1|46092.1|46052.1|1
1649427970000|2022-04-08 14:26:10|46097.1|46057.1|46100.7|46060.7|46100.7|46060.7|46095.7|46055.7|1
1649427980000|2022-04-08 14:26:20|46095.7|46055.7|46112.1|46072.1|46112.1|46072.1|46095.7|46055.7|74
1649427990000|2022-04-08 14:26:30|46113.6|46073.6|46128.6|46088.6|46128.6|46088.6|46113.6|46073.6|2
1649428000000|2022-04-08 14:26:40|46123.6|46083.6|46123.6|46083.6|46132.1|46092.1|46123.6|46083.6|25
1649428010000|2022-04-08 14:26:50|46128.6|46088.6|46128.6|46088.6|46128.6|46088.6|46128.6|46088.6|3
1649428020000|2022-04-08 14:27:00|46132.1|46092.1|46143.6|46103.6|46143.6|46103.6|46123.6|46083.6|3
1649428030000|2022-04-08 14:27:10|46133.6|46093.6|46122.1|46082.1|46142.1|46102.1|46122.1|46082.1|6
1649428040000|2022-04-08 14:27:20|46115|46075|46125|46085|46127.1|46087.1|46115|46075|12
1649428050000|2022-04-08 14:27:30|46128.6|46088.6|46118.6|46078.6|46128.6|46088.6|46118.6|46078.6|2
1649428060000|2022-04-08 14:27:40|46113.6|46073.6|46112.1|46072.1|46118.6|46078.6|46112.1|46072.1|3
1649428070000|2022-04-08 14:27:50|46108.6|46068.6|46108.6|46068.6|46108.6|46068.6|46103.6|46063.6|6
1649428080000|2022-04-08 14:28:00|46113.6|46073.6|46123.5|46083.5|46123.5|46083.5|46112.1|46072.1|5
1649428090000|2022-04-08 14:28:10|46113.5|46073.5|46098.5|46058.5|46113.5|46073.5|46098.5|46058.5|0
1649428100000|2022-04-08 14:28:20|46102.1|46062.1|46112.1|46072.1|46112.1|46072.1|46092.1|46052.1|20
1649428110000|2022-04-08 14:28:30|46113.5|46073.5|46118.5|46078.5|46118.5|46078.5|46113.5|46073.5|1
1649428120000|2022-04-08 14:28:40|46125|46085|46125|46085|46125|46085|46125|46085|2
1649428130000|2022-04-08 14:28:50|46123.5|46083.5|46123.5|46083.5|46123.5|46083.5|46123.5|46083.5|2
1649428140000|2022-04-08 14:29:00|46125|46085|46115|46075|46125|46085|46115|46075|4
1649428150000|2022-04-08 14:29:10|46108.5|46068.5|46098.5|46058.5|46108.5|46068.5|46098.5|46058.5|22
1649428160000|2022-04-08 14:29:20|46100|46060|46105|46065|46108.5|46068.5|46098.5|46058.5|3
1649428170000|2022-04-08 14:29:30|||||||||6
1649428180000|2022-04-08 14:29:40|46108.5|46068.5|46108.5|46068.5|46115|46075|46108.5|46068.5|3
1649428190000|2022-04-08 14:29:50|46105|46065|46100|46060|46105|46065|46100|46060|4
1649428200000|2022-04-08 14:30:00|46101.4|46061.4|46111.4|46071.4|46116.4|46076.4|46101.4|46061.4|44
1649428210000|2022-04-08 14:30:10|46116.4|46076.4|46095|46055|46116.4|46076.4|46091.4|46051.4|7
1649428220000|2022-04-08 14:30:20|46096.4|46056.4|46096.4|46056.4|46096.4|46056.4|46091.4|46051.4|2
1649428230000|2022-04-08 14:30:30|46101.4|46061.4|46095|46055|46101.4|46061.4|46093.5|46053.5|12
1649428240000|2022-04-08 14:30:40|46096.4|46056.4|46086.4|46046.4|46096.4|46056.4|46086.4|46046.4|1
1649428250000|2022-04-08 14:30:50|46091.4|46051.4|46092.9|46052.9|46095|46055|46087.9|46047.9|4
1649428260000|2022-04-08 14:31:00|46090|46050|46126.4|46086.4|46127.9|46087.9|46086.4|46046.4|23
1649428270000|2022-04-08 14:31:10|46122.9|46082.9|46106.4|46066.4|46122.9|46082.9|46106.4|46066.4|6
1649428280000|2022-04-08 14:31:20|46110|46070|46136.4|46096.4|46136.4|46096.4|46105|46065|11
1649428290000|2022-04-08 14:31:30|46141.4|46101.4|46122.9|46082.9|46147.9|46107.9|46122.9|46082.9|27
1649428300000|2022-04-08 14:31:40|46126.4|46086.4|46117.9|46077.9|46127.9|46087.9|46112.9|46072.9|4
1649428310000|2022-04-08 14:31:50|46116.4|46076.4|46117.9|46077.9|46117.9|46077.9|46106.4|46066.4|6
1649428320000|2022-04-08 14:32:00|46121.4|46081.4|46101.4|46061.4|46121.4|46081.4|46101.4|46061.4|5
1649428330000|2022-04-08 14:32:10|46097.9|46057.9|46116.4|46076.4|46116.4|46076.4|46097.9|46057.9|22
1649428340000|2022-04-08 14:32:20|46106.4|46066.4|46106.4|46066.4|46107.9|46067.9|46104.3|46064.3|13
1649428350000|2022-04-08 14:32:30|46102.9|46062.9|46097.9|46057.9|46102.9|46062.9|46091.4|46051.4|1
1649428360000|2022-04-08 14:32:40|46096.4|46056.4|46106.4|46066.4|46106.4|46066.4|46096.4|46056.4|1
1649428370000|2022-04-08 14:32:50|46110|46070|46110|46070|46110|46070|46110|46070|2
1649428380000|2022-04-08 14:33:00|46116.4|46076.4|46126.4|46086.4|46126.4|46086.4|46116.4|46076.4|6
1649428390000|2022-04-08 14:33:10|46127.9|46087.9|46121.4|46081.4|46131.4|46091.4|46121.4|46081.4|11
1649428400000|2022-04-08 14:33:20|46117.9|46077.9|46136.4|46096.4|46136.4|46096.4|46117.9|46077.9|4
1649428410000|2022-04-08 14:33:30|46137.9|46097.9|46137.9|46097.9|46137.9|46097.9|46137.9|46097.9|2
1649428420000|2022-04-08 14:33:40|46136.4|46096.4|46136.4|46096.4|46136.4|46096.4|46127.9|46087.9|13
1649428430000|2022-04-08 14:33:50|46132.9|46092.9|46136.4|46096.4|46136.4|46096.4|46132.9|46092.9|4
1649428440000|2022-04-08 14:34:00|46132.9|46092.9|46131.4|46091.4|46135|46095|46131.4|46091.4|2
1649428450000|2022-04-08 14:34:10|46124.3|46084.3|46108.5|46068.5|46124.3|46084.3|46108.5|46068.5|11
1649428460000|2022-04-08 14:34:20|46113.5|46073.5|46113.5|46073.5|46115|46075|46110|46070|5
1649428470000|2022-04-08 14:34:30|46110|46070|46115|46075|46115|46075|46110|46070|0
1649428480000|2022-04-08 14:34:40|46113.5|46073.5|46113.5|46073.5|46113.5|46073.5|46113.5|46073.5|3
1649428490000|2022-04-08 14:34:50|46115|46075|46120|46080|46120|46080|46115|46075|2
1649428500000|2022-04-08 14:35:00|46123.5|46083.5|46123.5|46083.5|46130|46090|46123.5|46083.5|4
1649428510000|2022-04-08 14:35:10|46128.5|46088.5|46129.9|46089.9|46129.9|46089.9|46124.9|46084.9|9
1649428520000|2022-04-08 14:35:20|||||||||5
1649428530000|2022-04-08 14:35:30|46134.9|46094.9|46134.9|46094.9|46134.9|46094.9|46134.9|46094.9|8
1649428540000|2022-04-08 14:35:40|46139.9|46099.9|46139.9|46099.9|46139.9|46099.9|46139.9|46099.9|6
1649428550000|2022-04-08 14:35:50|46129.9|46089.9|46139.9|46099.9|46139.9|46099.9|46129.9|46089.9|10
1649428560000|2022-04-08 14:36:00|46134.9|46094.9|46149.9|46109.9|46158.5|46118.5|46134.9|46094.9|9
1649428570000|2022-04-08 14:36:10|46143.5|46103.5|46154.9|46114.9|46154.9|46114.9|46143.5|46103.5|2
1649428580000|2022-04-08 14:36:20|46138.5|46098.5|46134.9|46094.9|46138.5|46098.5|46134.9|46094.9|9
1649428590000|2022-04-08 14:36:30|||||||||2
1649428600000|2022-04-08 14:36:40|46138.5|46098.5|46143.5|46103.5|46143.5|46103.5|46138.5|46098.5|0
1649428610000|2022-04-08 14:36:50|46134.9|46094.9|46129.9|46089.9|46136.4|46096.4|46129.9|46089.9|10
1649428620000|2022-04-08 14:37:00|46133.5|46093.5|46129.9|46089.9|46138.5|46098.5|46129.9|46089.9|1
1649428630000|2022-04-08 14:37:10|46133.5|46093.5|46133.5|46093.5|46133.5|46093.5|46133.5|46093.5|0
1649428640000|2022-04-08 14:37:20|46123.5|46083.5|46118.5|46078.5|46123.5|46083.5|46114.9|46074.9|17
1649428650000|2022-04-08 14:37:30|46108.5|46068.5|46118.5|46078.5|46118.5|46078.5|46108.5|46068.5|6
1649428660000|2022-04-08 14:37:40|46117|46077|46122|46082|46122|46082|46113.5|46073.5|2
1649428670000|2022-04-08 14:37:50|46123.5|46083.5|46123.5|46083.5|46127|46087|46123.5|46083.5|3
1649428680000|2022-04-08 14:38:00|46117|46077|46109.9|46069.9|46117|46077|46109.9|46069.9|4
1649428690000|2022-04-08 14:38:10|46108.5|46068.5|46113.5|46073.5|46113.5|46073.5|46108.5|46068.5|0
1649428700000|2022-04-08 14:38:20|46109.9|46069.9|46104.9|46064.9|46112|46072|46103.5|46063.5|28
1649428710000|2022-04-08 14:38:30|46108.5|46068.5|46118.5|46078.5|46118.5|46078.5|46104.9|46064.9|1
1649428720000|2022-04-08 14:38:40|46119.9|46079.9|46119.9|46079.9|46123.5|46083.5|46119.9|46079.9|2
1649428730000|2022-04-08 14:38:50|46123.5|46083.5|46133.5|46093.5|46133.5|46093.5|46123.5|46083.5|7
1649428740000|2022-04-08 14:39:00|46158.5|46118.5|46173.5|46133.5|46178.5|46138.5|46154.9|46114.9|12
1649428750000|2022-04-08 14:39:10|46164.9|46124.9|46163.5|46123.5|46164.9|46124.9|46154.9|46114.9|14
1649428760000|2022-04-08 14:39:20|46164.9|46124.9|46164.9|46124.9|46168.5|46128.5|46162|46122|6
1649428770000|2022-04-08 14:39:30|46163.5|46123.5|46174.9|46134.9|46174.9|46134.9|46163.5|46123.5|5
1649428780000|2022-04-08 14:39:40|46178.5|46138.5|46173.5|46133.5|46178.5|46138.5|46173.5|46133.5|0
1649428790000|2022-04-08 14:39:50|46169.9|46129.9|46174.9|46134.9|46174.9|46134.9|46169.9|46129.9|2
1649428800000|2022-04-08 14:40:00|46173.5|46133.5|46174.9|46134.9|46178.5|46138.5|46173.5|46133.5|3
1649428810000|2022-04-08 14:40:10|46173.5|46133.5|46173.5|46133.5|46174.9|46134.9|46173.5|46133.5|1
1649428820000|2022-04-08 14:40:20|46179.9|46139.9|46174.9|46134.9|46179.9|46139.9|46174.9|46134.9|7
1649428830000|2022-04-08 14:40:30|||||||||4
1649428840000|2022-04-08 14:40:40|46182|46142|46182|46142|46182|46142|46182|46142|0
1649428850000|2022-04-08 14:40:50|46183.5|46143.5|46184.9|46144.9|46188.5|46148.5|46183.5|46143.5|3
1649428860000|2022-04-08 14:41:00|46186.4|46146.4|46204.9|46164.9|46219.9|46179.9|46186.4|46146.4|26
1649428870000|2022-04-08 14:41:10|46203.5|46163.5|46213.5|46173.5|46217|46177|46199.9|46159.9|2
1649428880000|2022-04-08 14:41:20|46214.9|46174.9|46214.9|46174.9|46214.9|46174.9|46214.9|46174.9|2
1649428890000|2022-04-08 14:41:30|46213.5|46173.5|46204.9|46164.9|46213.5|46173.5|46203.5|46163.5|18
1649428900000|2022-04-08 14:41:40|46203.5|46163.5|46198.5|46158.5|46203.5|46163.5|46194.9|46154.9|3
1649428910000|2022-04-08 14:41:50|46194.9|46154.9|46199.9|46159.9|46199.9|46159.9|46194.9|46154.9|1
1649428920000|2022-04-08 14:42:00|46204.9|46164.9|46224.9|46184.9|46229.9|46189.9|46204.9|46164.9|12
1649428930000|2022-04-08 14:42:10|46228.5|46188.5|46219.9|46179.9|46228.5|46188.5|46219.9|46179.9|0
1649428940000|2022-04-08 14:42:20|46214.9|46174.9|46214.9|46174.9|46219.9|46179.9|46214.9|46174.9|8
1649428950000|2022-04-08 14:42:30|46209.9|46169.9|46211.3|46171.3|46214.9|46174.9|46209.9|46169.9|3
1649428960000|2022-04-08 14:42:40|46209.9|46169.9|46203.5|46163.5|46209.9|46169.9|46194.9|46154.9|7
1649428970000|2022-04-08 14:42:50|46199.9|46159.9|46199.9|46159.9|46199.9|46159.9|46194.9|46154.9|0
1649428980000|2022-04-08 14:43:00|46198.5|46158.5|46204.9|46164.9|46209.9|46169.9|46194.9|46154.9|9
1649428990000|2022-04-08 14:43:10|46214.9|46174.9|46213.4|46173.4|46214.9|46174.9|46213.4|46173.4|0
1649429000000|2022-04-08 14:43:20|46214.9|46174.9|46223.4|46183.4|46223.4|46183.4|46214.9|46174.9|3
1649429010000|2022-04-08 14:43:30|46219.9|46179.9|46203.4|46163.4|46219.9|46179.9|46199.9|46159.9|4
1649429020000|2022-04-08 14:43:40|46199.9|46159.9|46199.9|46159.9|46199.9|46159.9|46194.9|46154.9|6
1649429030000|2022-04-08 14:43:50|46203.4|46163.4|46209.9|46169.9|46209.9|46169.9|46203.4|46163.4|4
1649429040000|2022-04-08 14:44:00|46213.4|46173.4|46209.9|46169.9|46213.4|46173.4|46209.9|46169.9|4
1649429050000|2022-04-08 14:44:10|46208.4|46168.4|46209.9|46169.9|46209.9|46169.9|46204.9|46164.9|4
1649429070000|2022-04-08 14:44:30|46204.9|46164.9|46209.9|46169.9|46209.9|46169.9|46204.9|46164.9|14
1649429080000|2022-04-08 14:44:40|||||||||1
1649429090000|2022-04-08 14:44:50|||||||||1
1649429100000|2022-04-08 14:45:00|46211.3|46171.3|46229.9|46189.9|46229.9|46189.9|46211.3|46171.3|8
1649429110000|2022-04-08 14:45:10|46224.9|46184.9|46219.9|46179.9|46224.9|46184.9|46219.9|46179.9|14
1649429120000|2022-04-08 14:45:20|46223.4|46183.4|46219.9|46179.9|46223.4|46183.4|46219.9|46179.9|0
1649429130000|2022-04-08 14:45:30|46223.4|46183.4|46222.8|46182.8|46223.4|46183.4|46219.9|46179.9|35
1649429140000|2022-04-08 14:45:40|46226.3|46186.3|46217.8|46177.8|46226.3|46186.3|46217.8|46177.8|7
1649429150000|2022-04-08 14:45:50|46216.3|46176.3|46237.8|46197.8|46241.3|46201.3|46212.8|46172.8|5
1649429160000|2022-04-08 14:46:00|46241.3|46201.3|46237.8|46197.8|46242.8|46202.8|46237.8|46197.8|6
1649429170000|2022-04-08 14:46:10|46242.8|46202.8|46247.8|46207.8|46247.8|46207.8|46242.8|46202.8|5
1649429180000|2022-04-08 14:46:20|46246.3|46206.3|46252.8|46212.8|46252.8|46212.8|46246.3|46206.3|6
1649429190000|2022-04-08 14:46:30|46262.8|46222.8|46246.3|46206.3|46262.8|46222.8|46246.3|46206.3|15
1649429200000|2022-04-08 14:46:40|46247.8|46207.8|46237.8|46197.8|46247.8|46207.8|46237.8|46197.8|6
1649429210000|2022-04-08 14:46:50|46247.8|46207.8|46256.3|46216.3|46256.3|46216.3|46241.3|46201.3|3
1649429220000|2022-04-08 14:47:00|46257.8|46217.8|46257.8|46217.8|46266.3|46226.3|46257.8|46217.8|14
1649429230000|2022-04-08 14:47:10|46261.3|46221.3|46264.2|46224.2|46272.8|46232.8|46261.3|46221.3|9
1649429240000|2022-04-08 14:47:20|46262.8|46222.8|46256.3|46216.3|46267.8|46227.8|46256.3|46216.3|3
1649429250000|2022-04-08 14:47:30|46252.8|46212.8|46256.3|46216.3|46257.8|46217.8|46247.8|46207.8|44
1649429260000|2022-04-08 14:47:40|46252.8|46212.8|46251.3|46211.3|46256.3|46216.3|46242.8|46202.8|10
1649429270000|2022-04-08 14:47:50|46247.8|46207.8|46237.8|46197.8|46247.8|46207.8|46237.8|46197.8|7
1649429280000|2022-04-08 14:48:00|46229.9|46189.9|46217.8|46177.8|46229.9|46189.9|46216.3|46176.3|15
1649429290000|2022-04-08 14:48:10|46206.3|46166.3|46197.8|46157.8|46207.8|46167.8|46192.8|46152.8|10
1649429300000|2022-04-08 14:48:20|46196.3|46156.3|46201.3|46161.3|46202.8|46162.8|46192.8|46152.8|5
1649429310000|2022-04-08 14:48:30|46202.8|46162.8|46221.3|46181.3|46221.3|46181.3|46202.8|46162.8|6
1649429320000|2022-04-08 14:48:40|46212.8|46172.8|46211.3|46171.3|46216.3|46176.3|46211.3|46171.3|3
1649429330000|2022-04-08 14:48:50|46209.9|46169.9|46202.8|46162.8|46211.3|46171.3|46202.8|46162.8|4
1649429340000|2022-04-08 14:49:00|46201.3|46161.3|46207.7|46167.7|46212.8|46172.8|46201.3|46161.3|5
1649429350000|2022-04-08 14:49:10|46211.3|46171.3|46212.7|46172.7|46212.7|46172.7|46211.3|46171.3|1
1649429360000|2022-04-08 14:49:20|46221.3|46181.3|46217.7|46177.7|46221.3|46181.3|46217.7|46177.7|1
1649429370000|2022-04-08 14:49:30|46221.3|46181.3|46221.3|46181.3|46221.3|46181.3|46221.3|46181.3|4
1649429380000|2022-04-08 14:49:40|46217.7|46177.7|46221.3|46181.3|46221.3|46181.3|46217.7|46177.7|1
1649429390000|2022-04-08 14:49:50|46222.7|46182.7|46221.3|46181.3|46222.7|46182.7|46221.3|46181.3|5
1649429400000|2022-04-08 14:50:00|46212.7|46172.7|46212.7|46172.7|46222.7|46182.7|46212.7|46172.7|16
1649429410000|2022-04-08 14:50:10|46216.3|46176.3|46236.3|46196.3|46237.7|46197.7|46212.7|46172.7|13
1649429420000|2022-04-08 14:50:20|46237.7|46197.7|46241.3|46201.3|46241.3|46201.3|46232.7|46192.7|7
1649429430000|2022-04-08 14:50:30|46246.3|46206.3|46252.7|46212.7|46252.7|46212.7|46246.3|46206.3|11
1649429440000|2022-04-08 14:50:40|46251.3|46211.3|46262.7|46222.7|46262.7|46222.7|46251.3|46211.3|6
1649429450000|2022-04-08 14:50:50|46266.3|46226.3|46256.3|46216.3|46266.3|46226.3|46256.3|46216.3|10
1649429460000|2022-04-08 14:51:00|46252.7|46212.7|46266.3|46226.3|46269.8|46229.8|46252.7|46212.7|8
1649429470000|2022-04-08 14:51:10|46269.8|46229.8|46244.8|46204.8|46269.8|46229.8|46244.8|46204.8|8
1649429480000|2022-04-08 14:51:20|46241.3|46201.3|46233.4|46193.4|46241.3|46201.3|46233.4|46193.4|14
1649429490000|2022-04-08 14:51:30|46229.8|46189.8|46229.8|46189.8|46233.4|46193.4|46229.8|46189.8|6
1649429500000|2022-04-08 14:51:40|46233.4|46193.4|46234.8|46194.8|46234.8|46194.8|46233.4|46193.4|7
1649429510000|2022-04-08 14:51:50|46236.3|46196.3|46229.8|46189.8|46239.8|46199.8|46229.8|46189.8|11
1649429520000|2022-04-08 14:52:00|46218.4|46178.4|46223.4|46183.4|46224.8|46184.8|46214.8|46174.8|14
1649429530000|2022-04-08 14:52:10|46224.8|46184.8|46178.4|46138.4|46234.8|46194.8|46178.4|46138.4|30
1649429540000|2022-04-08 14:52:20|46168.4|46128.4|46166.9|46126.9|46173.4|46133.4|46166.9|46126.9|8
1649429550000|2022-04-08 14:52:30|46163.4|46123.4|46184.8|46144.8|46184.8|46144.8|46163.4|46123.4|9
1649429560000|2022-04-08 14:52:40|46183.4|46143.4|46184.8|46144.8|46184.8|46144.8|46174.8|46134.8|6
1649429570000|2022-04-08 14:52:50|46183.4|46143.4|46174.8|46134.8|46183.4|46143.4|46169.8|46129.8|5
1649429580000|2022-04-08 14:53:00|46169.8|46129.8|46183.4|46143.4|46184.8|46144.8|46169.8|46129.8|7
1649429590000|2022-04-08 14:53:10|46166.9|46126.9|46161.9|46121.9|46166.9|46126.9|46158.4|46118.4|11
1649429600000|2022-04-08 14:53:20|46158.4|46118.4|46138.4|46098.4|46158.4|46118.4|46134.8|46094.8|2
1649429610000|2022-04-08 14:53:30|46133.4|46093.4|46144.8|46104.8|46151.9|46111.9|46133.4|46093.4|4
1649429620000|2022-04-08 14:53:40|46143.4|46103.4|46144.8|46104.8|46144.8|46104.8|46143.4|46103.4|0
1649429630000|2022-04-08 14:53:50|46139.8|46099.8|46144.8|46104.8|46144.8|46104.8|46139.8|46099.8|2
1649429640000|2022-04-08 14:54:00|46163.4|46123.4|46158.4|46118.4|46184.8|46144.8|46158.4|46118.4|16
1649429650000|2022-04-08 14:54:10|46165.5|46125.5|46171.9|46131.9|46171.9|46131.9|46165.5|46125.5|74
1649429660000|2022-04-08 14:54:20|46170.5|46130.5|46158.4|46118.4|46170.5|46130.5|46158.4|46118.4|4
1649429670000|2022-04-08 14:54:30|46161.9|46121.9|46166.9|46126.9|46168.4|46128.4|46161.9|46121.9|3
1649429680000|2022-04-08 14:54:40|46170.5|46130.5|46181.9|46141.9|46183.4|46143.4|46170.5|46130.5|5
1649429690000|2022-04-08 14:54:50|46183.4|46143.4|46193.4|46153.4|46196.9|46156.9|46183.4|46143.4|4
1649429700000|2022-04-08 14:55:00|46191.9|46151.9|46196.9|46156.9|46196.9|46156.9|46184.8|46144.8|17
1649429710000|2022-04-08 14:55:10|46201.9|46161.9|46198.4|46158.4|46201.9|46161.9|46193.4|46153.4|3
1649429720000|2022-04-08 14:55:20|46193.4|46153.4|46183.4|46143.4|46193.4|46153.4|46179.8|46139.8|3
1649429730000|2022-04-08 14:55:30|46173.4|46133.4|46173.4|46133.4|46176.9|46136.9|46173.4|46133.4|7
1649429740000|2022-04-08 14:55:40|46164.8|46124.8|46173.4|46133.4|46173.4|46133.4|46164.8|46124.8|5
1649429750000|2022-04-08 14:55:50|46176.9|46136.9|46184.8|46144.8|46188.4|46148.4|46176.9|46136.9|4
1649429760000|2022-04-08 14:56:00|46179.8|46139.8|46214.8|46174.8|46224.8|46184.8|46179.8|46139.8|10
1649429770000|2022-04-08 14:56:10|46218.4|46178.4|46189.8|46149.8|46218.4|46178.4|46189.8|46149.8|5
1649429780000|2022-04-08 14:56:20|46194.8|46154.8|46209.8|46169.8|46214.8|46174.8|46194.8|46154.8|2
1649429790000|2022-04-08 14:56:30|46214.8|46174.8|46213.4|46173.4|46214.8|46174.8|46204.8|46164.8|5
1649429800000|2022-04-08 14:56:40|46211.9|46171.9|46211.9|46171.9|46213.4|46173.4|46211.9|46171.9|7
1649429810000|2022-04-08 14:56:50|46208.4|46168.4|46204.8|46164.8|46208.4|46168.4|46204.8|46164.8|0
1649429820000|2022-04-08 14:57:00|46208.4|46168.4|46213.4|46173.4|46218.4|46178.4|46204.8|46164.8|5
1649429830000|2022-04-08 14:57:10|46209.8|46169.8|46211.9|46171.9|46213.4|46173.4|46208.4|46168.4|18
1649429840000|2022-04-08 14:57:20|46208.4|46168.4|46183.4|46143.4|46211.9|46171.9|46183.4|46143.4|1
1649429850000|2022-04-08 14:57:30|46178.4|46138.4|46191.9|46151.9|46191.9|46151.9|46178.4|46138.4|7
1649429860000|2022-04-08 14:57:40|46184.8|46144.8|46183.4|46143.4|46188.4|46148.4|46181.9|46141.9|0
1649429870000|2022-04-08 14:57:50|46181.9|46141.9|46183.4|46143.4|46183.4|46143.4|46178.4|46138.4|3
1649429880000|2022-04-08 14:58:00|46181.9|46141.9|46188.4|46148.4|46203.4|46163.4|46178.4|46138.4|18
1649429890000|2022-04-08 14:58:10|46191.9|46151.9|46188.4|46148.4|46191.9|46151.9|46179.8|46139.8|46
1649429900000|2022-04-08 14:58:20|46179.8|46139.8|46174.8|46134.8|46179.8|46139.8|46169.8|46129.8|6
1649429910000|2022-04-08 14:58:30|46169.8|46129.8|46173.3|46133.3|46173.4|46133.4|46164.8|46124.8|4
1649429920000|2022-04-08 14:58:40|46171.9|46131.9|46161.9|46121.9|46171.9|46131.9|46154.8|46114.8|2
1649429930000|2022-04-08 14:58:50|46163.3|46123.3|46182.7|46142.7|46182.7|46142.7|46163.3|46123.3|93
1649429940000|2022-04-08 14:59:00|46166.2|46126.2|46162.7|46122.7|46166.2|46126.2|46157.7|46117.7|36
1649429950000|2022-04-08 14:59:10|46166.2|46126.2|46164.8|46124.8|46169.8|46129.8|46157.7|46117.7|34
1649429960000|2022-04-08 14:59:20|46168.3|46128.3|46164.8|46124.8|46171.2|46131.2|46159.8|46119.8|11
1649429970000|2022-04-08 14:59:30|46166.2|46126.2|46181.2|46141.2|46181.2|46141.2|46166.2|46126.2|5
1649429980000|2022-04-08 14:59:40|46177.7|46137.7|46171.2|46131.2|46177.7|46137.7|46171.2|46131.2|2
1649429990000|2022-04-08 14:59:50|46174.8|46134.8|46167.7|46127.7|46176.2|46136.2|46167.7|46127.7|2
1649430000000|2022-04-08 15:00:00|46162.7|46122.7|46171.2|46131.2|46176.2|46136.2|46162.7|46122.7|29
1649430010000|2022-04-08 15:00:10|46174.8|46134.8|46147.7|46107.7|46174.8|46134.8|46147.7|46107.7|2
1649430020000|2022-04-08 15:00:20|46152.7|46112.7|46156.2|46116.2|46156.2|46116.2|46151.2|46111.2|1
1649430030000|2022-04-08 15:00:30|46152.7|46112.7|46147.7|46107.7|46152.7|46112.7|46147.7|46107.7|4
1649430040000|2022-04-08 15:00:40|46156.2|46116.2|46141.2|46101.2|46156.2|46116.2|46141.2|46101.2|13
1649430050000|2022-04-08 15:00:50|46147.7|46107.7|46144.8|46104.8|46147.7|46107.7|46136.2|46096.2|15
1649430060000|2022-04-08 15:01:00|46141.2|46101.2|46137.7|46097.7|46141.2|46101.2|46136.2|46096.2|8
1649430070000|2022-04-08 15:01:10|46144.8|46104.8|46149.8|46109.8|46149.8|46109.8|46144.8|46104.8|1
1649430080000|2022-04-08 15:01:20|46159.8|46119.8|46149.8|46109.8|46162.7|46122.7|46149.8|46109.8|11
1649430090000|2022-04-08 15:01:30|46156.2|46116.2|46154.8|46114.8|46161.2|46121.2|46151.2|46111.2|4
1649430100000|2022-04-08 15:01:40|46151.2|46111.2|46157.7|46117.7|46161.2|46121.2|46151.2|46111.2|4
1649430110000|2022-04-08 15:01:50|46161.2|46121.2|46154.8|46114.8|46162.7|46122.7|46154.8|46114.8|3
1649430120000|2022-04-08 15:02:00|46151.2|46111.2|46146.2|46106.2|46151.2|46111.2|46141.2|46101.2|3
1649430130000|2022-04-08 15:02:10|46142.7|46102.7|46146.2|46106.2|46146.2|46106.2|46142.7|46102.7|1
1649430140000|2022-04-08 15:02:20|46149.8|46109.8|46146.2|46106.2|46149.8|46109.8|46146.2|46106.2|0
1649430150000|2022-04-08 15:02:30|46149.8|46109.8|46161.2|46121.2|46162.7|46122.7|46146.2|46106.2|8
1649430160000|2022-04-08 15:02:40|||||||||1
1649430170000|2022-04-08 15:02:50|46162.7|46122.7|46176.2|46136.2|46176.2|46136.2|46162.7|46122.7|24
1649430180000|2022-04-08 15:03:00|46172.7|46132.7|46144.8|46104.8|46176.2|46136.2|46144.8|46104.8|39
1649430190000|2022-04-08 15:03:10|46148.3|46108.3|46169.8|46129.8|46169.8|46129.8|46144.8|46104.8|18
1649430200000|2022-04-08 15:03:20|46174.8|46134.8|46169.8|46129.8|46178.3|46138.3|46169.8|46129.8|4
1649430210000|2022-04-08 15:03:30|46159.8|46119.8|46169.8|46129.8|46173.3|46133.3|46159.8|46119.8|38
1649430220000|2022-04-08 15:03:40|46168.3|46128.3|46169.8|46129.8|46173.3|46133.3|46168.3|46128.3|1
1649430230000|2022-04-08 15:03:50|46176.2|46136.2|46186.9|46146.9|46186.9|46146.9|46176.2|46136.2|10
1649430240000|2022-04-08 15:04:00|46183.3|46143.3|46213.3|46173.3|46213.3|46173.3|46181.9|46141.9|32
1649430250000|2022-04-08 15:04:10|46221.9|46181.9|46218.3|46178.3|46221.9|46181.9|46213.3|46173.3|13
1649430260000|2022-04-08 15:04:20|46216.9|46176.9|46214.8|46174.8|46218.3|46178.3|46213.3|46173.3|5
1649430270000|2022-04-08 15:04:30|46218.3|46178.3|46229.8|46189.8|46229.8|46189.8|46209.8|46169.8|9
1649430280000|2022-04-08 15:04:40|46214.8|46174.8|46214.8|46174.8|46219.8|46179.8|46214.8|46174.8|4
1649430290000|2022-04-08 15:04:50|46209.8|46169.8|46184.8|46144.8|46209.8|46169.8|46184.8|46144.8|6
1649430300000|2022-04-08 15:05:00|46188.3|46148.3|46173.3|46133.3|46188.3|46148.3|46171.9|46131.9|8
1649430310000|2022-04-08 15:05:10|||||||||17
1649430320000|2022-04-08 15:05:20|46174.8|46134.8|46191.9|46151.9|46203.3|46163.3|46174.8|46134.8|11
1649430330000|2022-04-08 15:05:30|||||||||2
1649430340000|2022-04-08 15:05:40|46204|46164|46203.3|46163.3|46204|46164|46191.9|46151.9|4
1649430350000|2022-04-08 15:05:50|46206.9|46166.9|46226.9|46186.9|46226.9|46186.9|46201.9|46161.9|3
1649430360000|2022-04-08 15:06:00|46233.3|46193.3|46241.9|46201.9|46241.9|46201.9|46233.3|46193.3|9
1649430370000|2022-04-08 15:06:10|46238.3|46198.3|46251.9|46211.9|46253.3|46213.3|46238.3|46198.3|2
1649430380000|2022-04-08 15:06:20|46256.9|46216.9|46253.3|46213.3|46263.3|46223.3|46253.3|46213.3|2
1649430390000|2022-04-08 15:06:30|46256.9|46216.9|46254.7|46214.7|46261.9|46221.9|46253.3|46213.3|5
1649430400000|2022-04-08 15:06:40|46241.9|46201.9|46241.9|46201.9|46244.7|46204.7|46241.9|46201.9|13
1649430410000|2022-04-08 15:06:50|46238.3|46198.3|46243.3|46203.3|46243.3|46203.3|46238.3|46198.3|1
1649430420000|2022-04-08 15:07:00|46246.8|46206.8|46261.8|46221.8|46263.3|46223.3|46246.8|46206.8|7
1649430430000|2022-04-08 15:07:10|46263.3|46223.3|46254.7|46214.7|46265.4|46225.4|46254.7|46214.7|9
1649430450000|2022-04-08 15:07:30|46247.6|46207.6|46243.3|46203.3|46247.6|46207.6|46243.3|46203.3|13
1649430460000|2022-04-08 15:07:40|46244.7|46204.7|46248.3|46208.3|46248.3|46208.3|46244.7|46204.7|5
1649430470000|2022-04-08 15:07:50|46249.7|46209.7|46249.7|46209.7|46249.7|46209.7|46249.7|46209.7|5
1649430480000|2022-04-08 15:08:00|46248.3|46208.3|46254.7|46214.7|46254.7|46214.7|46248.3|46208.3|8
1649430490000|2022-04-08 15:08:10|46258.3|46218.3|46254.7|46214.7|46258.3|46218.3|46254.7|46214.7|16
1649430500000|2022-04-08 15:08:20|46258.3|46218.3|46261.8|46221.8|46261.8|46221.8|46258.3|46218.3|0
1649430510000|2022-04-08 15:08:30|46263.3|46223.3|46263.3|46223.3|46266.8|46226.8|46263.3|46223.3|11
1649430520000|2022-04-08 15:08:40|46253.3|46213.3|46254.7|46214.7|46254.7|46214.7|46249.7|46209.7|5
1649430530000|2022-04-08 15:08:50|46258.3|46218.3|46254.7|46214.7|46258.3|46218.3|46253.3|46213.3|6
1649430540000|2022-04-08 15:09:00|46259.7|46219.7|46259.7|46219.7|46259.7|46219.7|46259.7|46219.7|8
1649430550000|2022-04-08 15:09:10|46264.7|46224.7|46271.8|46231.8|46271.8|46231.8|46264.7|46224.7|6
1649430560000|2022-04-08 15:09:20|46273.3|46233.3|46258.3|46218.3|46273.3|46233.3|46258.3|46218.3|11
1649430570000|2022-04-08 15:09:30|46271.8|46231.8|46273.3|46233.3|46278.3|46238.3|46271.8|46231.8|14
1649430580000|2022-04-08 15:09:40|46276.8|46236.8|46283.3|46243.3|46283.3|46243.3|46273.3|46233.3|11
1649430590000|2022-04-08 15:09:50|46303.3|46263.3|46271.8|46231.8|46309.7|46269.7|46270.4|46230.4|28
1649430600000|2022-04-08 15:10:00|46266.8|46226.8|46276.8|46236.8|46280.4|46240.4|46266.8|46226.8|10
1649430610000|2022-04-08 15:10:10|46266.8|46226.8|46266.8|46226.8|46266.8|46226.8|46266.8|46226.8|13
1649430620000|2022-04-08 15:10:20|46261.8|46221.8|46250.4|46210.4|46261.8|46221.8|46250.4|46210.4|14
1649430630000|2022-04-08 15:10:30|46246.8|46206.8|46261.8|46221.8|46266.8|46226.8|46246.8|46206.8|19
1649430640000|2022-04-08 15:10:40|46266.8|46226.8|46278.3|46238.3|46280.4|46240.4|46265.4|46225.4|10
1649430650000|2022-04-08 15:10:50|46281.8|46241.8|46286.8|46246.8|46291.8|46251.8|46281.8|46241.8|2
1649430660000|2022-04-08 15:11:00|46283.3|46243.3|46293.3|46253.3|46296.8|46256.8|46283.3|46243.3|6
1649430670000|2022-04-08 15:11:10|46291.8|46251.8|46283.3|46243.3|46291.8|46251.8|46283.3|46243.3|2
1649430680000|2022-04-08 15:11:20|46286.8|46246.8|46301.8|46261.8|46301.8|46261.8|46286.8|46246.8|7
1649430690000|2022-04-08 15:11:30|46293.3|46253.3|46298.3|46258.3|46298.3|46258.3|46293.3|46253.3|9
1649430700000|2022-04-08 15:11:40|46294.7|46254.7|46288.3|46248.3|46294.7|46254.7|46288.3|46248.3|6
1649430710000|2022-04-08 15:11:50|46293.3|46253.3|46293.3|46253.3|46299.7|46259.7|46293.3|46253.3|10
1649430720000|2022-04-08 15:12:00|46294.7|46254.7|46293.3|46253.3|46294.7|46254.7|46293.3|46253.3|8
1649430730000|2022-04-08 15:12:10|46304.7|46264.7|46304.7|46264.7|46304.7|46264.7|46304.7|46264.7|6
1649430740000|2022-04-08 15:12:20|46303.3|46263.3|46318.3|46278.3|46318.3|46278.3|46303.3|46263.3|7
1649430750000|2022-04-08 15:12:30|46338.3|46298.3|46339.7|46299.7|46348.3|46308.3|46338.3|46298.3|11
1649430760000|2022-04-08 15:12:40|46343.3|46303.3|46348.3|46308.3|46348.3|46308.3|46319.7|46279.7|13
1649430770000|2022-04-08 15:12:50|46343.3|46303.3|46376.8|46336.8|46376.8|46336.8|46343.3|46303.3|21
1649430780000|2022-04-08 15:13:00|46371.8|46331.8|46378.3|46338.3|46383.3|46343.3|46359.7|46319.7|22
1649430790000|2022-04-08 15:13:10|46373.3|46333.3|46371.8|46331.8|46373.3|46333.3|46363.3|46323.3|4
1649430800000|2022-04-08 15:13:20|46363.3|46323.3|46383.3|46343.3|46383.3|46343.3|46363.3|46323.3|6
1649430810000|2022-04-08 15:13:30|46388.3|46348.3|46393.3|46353.3|46393.3|46353.3|46384.7|46344.7|9
1649430820000|2022-04-08 15:13:40|46388.3|46348.3|46384.7|46344.7|46388.3|46348.3|46378.3|46338.3|13
1649430830000|2022-04-08 15:13:50|46386.1|46346.1|46398.2|46358.2|46398.3|46358.3|46384.7|46344.7|13
1649430840000|2022-04-08 15:14:00|46394.7|46354.7|46399.7|46359.7|46399.7|46359.7|46394.7|46354.7|10
1649430850000|2022-04-08 15:14:10|46413.2|46373.2|46408.2|46368.2|46413.2|46373.2|46408.2|46368.2|12
1649430860000|2022-04-08 15:14:20|46411.8|46371.8|46408.2|46368.2|46411.8|46371.8|46403.2|46363.2|11
1649430870000|2022-04-08 15:14:30|46413.2|46373.2|46426.8|46386.8|46428.2|46388.2|46413.2|46373.2|14
1649430880000|2022-04-08 15:14:40|46429.7|46389.7|46436.8|46396.8|46436.8|46396.8|46429.7|46389.7|8
1649430890000|2022-04-08 15:14:50|46444.7|46404.7|46441.8|46401.8|46446.8|46406.8|46441.8|46401.8|17
1649430900000|2022-04-08 15:15:00|46448.2|46408.2|46441.8|46401.8|46448.2|46408.2|46433.2|46393.2|16
1649430910000|2022-04-08 15:15:10|46438.2|46398.2|46434.7|46394.7|46438.2|46398.2|46434.7|46394.7|6
1649430920000|2022-04-08 15:15:20|46443.2|46403.2|46443.2|46403.2|46443.2|46403.2|46439.7|46399.7|4
1649430930000|2022-04-08 15:15:30|46444.7|46404.7|46444.7|46404.7|46444.7|46404.7|46444.7|46404.7|10
1649430940000|2022-04-08 15:15:40|46434.7|46394.7|46433.2|46393.2|46434.7|46394.7|46433.2|46393.2|9
1649430950000|2022-04-08 15:15:50|46438.2|46398.2|46441.8|46401.8|46441.8|46401.8|46434.7|46394.7|5
1649430960000|2022-04-08 15:16:00|46458.2|46418.2|46454.7|46414.7|46458.2|46418.2|46454.7|46414.7|16
1649430970000|2022-04-08 15:16:10|46458.2|46418.2|46464.7|46424.7|46469.7|46429.7|46449.7|46409.7|12
1649430980000|2022-04-08 15:16:20|46463.2|46423.2|46464.7|46424.7|46464.7|46424.7|46463.2|46423.2|33
1649430990000|2022-04-08 15:16:30|46468.2|46428.2|46476.1|46436.1|46476.1|46436.1|46464.7|46424.7|9
1649431000000|2022-04-08 15:16:40|46479.7|46439.7|46449.7|46409.7|46479.7|46439.7|46449.7|46409.7|16
1649431010000|2022-04-08 15:16:50|46453.2|46413.2|46453.2|46413.2|46454.7|46414.7|46453.2|46413.2|6
1649431020000|2022-04-08 15:17:00|46454.7|46414.7|46463.2|46423.2|46463.2|46423.2|46454.7|46414.7|8
1649431030000|2022-04-08 15:17:10|||||||||10
1649431040000|2022-04-08 15:17:20|46473.2|46433.2|46478.2|46438.2|46478.2|46438.2|46473.2|46433.2|36
1649431050000|2022-04-08 15:17:30|||||||||8
1649431060000|2022-04-08 15:17:40|46493.2|46453.2|46498.2|46458.2|46498.2|46458.2|46493.2|46453.2|8
1649431070000|2022-04-08 15:17:50|46504.7|46464.7|46504.7|46464.7|46508.2|46468.2|46504.7|46464.7|7
1649431080000|2022-04-08 15:18:00|46503.2|46463.2|46493.2|46453.2|46508.2|46468.2|46489.7|46449.7|16
1649431090000|2022-04-08 15:18:10|46489.7|46449.7|46484.7|46444.7|46489.7|46449.7|46483.2|46443.2|16
1649431100000|2022-04-08 15:18:20|46489.7|46449.7|46489.7|46449.7|46489.7|46449.7|46488.2|46448.2|10
1649431110000|2022-04-08 15:18:30|46484.7|46444.7|46484.7|46444.7|46484.7|46444.7|46483.2|46443.2|11
1649431120000|2022-04-08 15:18:40|46489.7|46449.7|46491.1|46451.1|46491.1|46451.1|46489.7|46449.7|5
1649431130000|2022-04-08 15:18:50|46494.7|46454.7|46494.7|46454.7|46498.2|46458.2|46489.7|46449.7|9
1649431140000|2022-04-08 15:19:00|46498.2|46458.2|46498.2|46458.2|46498.2|46458.2|46494.7|46454.7|7
1649431150000|2022-04-08 15:19:10|46499.7|46459.7|46479.7|46439.7|46499.7|46459.7|46479.7|46439.7|10
1649431160000|2022-04-08 15:19:20|46483.2|46443.2|46491.8|46451.8|46494.7|46454.7|46483.2|46443.2|16
1649431170000|2022-04-08 15:19:30|46498.2|46458.2|46508.2|46468.2|46508.2|46468.2|46498.2|46458.2|20
1649431180000|2022-04-08 15:19:40|46506.8|46466.8|46498.2|46458.2|46508.2|46468.2|46498.2|46458.2|9
1649431190000|2022-04-08 15:19:50|46496.8|46456.8|46493.2|46453.2|46496.8|46456.8|46493.2|46453.2|5
1649431200000|2022-04-08 15:20:00|46496.8|46456.8|46503.2|46463.2|46503.2|46463.2|46496.8|46456.8|10
1649431210000|2022-04-08 15:20:10|46501.8|46461.8|46503.2|46463.2|46503.2|46463.2|46501.8|46461.8|9
1649431220000|2022-04-08 15:20:20|46500.3|46460.3|46486.8|46446.8|46500.3|46460.3|46486.8|46446.8|13
1649431230000|2022-04-08 15:20:30|46491.8|46451.8|46501.8|46461.8|46503.2|46463.2|46491.8|46451.8|10
1649431240000|2022-04-08 15:20:40|46500.3|46460.3|46501.8|46461.8|46501.8|46461.8|46496.8|46456.8|6
1649431250000|2022-04-08 15:20:50|||||||||6
1649431260000|2022-04-08 15:21:00|46500.3|46460.3|46503.2|46463.2|46503.2|46463.2|46496.8|46456.8|9
1649431270000|2022-04-08 15:21:10|46498.2|46458.2|46483.2|46443.2|46498.2|46458.2|46481.8|46441.8|8
1649431280000|2022-04-08 15:21:20|46479.6|46439.6|46483.2|46443.2|46483.2|46443.2|46479.6|46439.6|4
1649431290000|2022-04-08 15:21:30|46481.8|46441.8|46478.2|46438.2|46481.8|46441.8|46473.2|46433.2|8
1649431300000|2022-04-08 15:21:40|46483.2|46443.2|46483.2|46443.2|46486.8|46446.8|46483.2|46443.2|4
1649431310000|2022-04-08 15:21:50|46481.8|46441.8|46483.2|46443.2|46483.2|46443.2|46476.8|46436.8|18
1649431320000|2022-04-08 15:22:00|46486.8|46446.8|46483.2|46443.2|46488.2|46448.2|46483.2|46443.2|8
1649431330000|2022-04-08 15:22:10|46484.6|46444.6|46503.2|46463.2|46503.2|46463.2|46484.6|46444.6|5
1649431340000|2022-04-08 15:22:20|46498.2|46458.2|46498.2|46458.2|46501.8|46461.8|46493.2|46453.2|20
1649431350000|2022-04-08 15:22:30|46501.7|46461.7|46498.2|46458.2|46501.7|46461.7|46498.2|46458.2|10
1649431360000|2022-04-08 15:22:40|46501.7|46461.7|46501.7|46461.7|46501.7|46461.7|46498.2|46458.2|5
1649431370000|2022-04-08 15:22:50|46503.2|46463.2|46503.2|46463.2|46506.7|46466.7|46503.2|46463.2|4
1649431380000|2022-04-08 15:23:00|46499.6|46459.6|46533.2|46493.2|46536.7|46496.7|46499.6|46459.6|14
1649431390000|2022-04-08 15:23:10|46531.7|46491.7|46511.7|46471.7|46531.7|46491.7|46511.7|46471.7|12
1649431400000|2022-04-08 15:23:20|46508.2|46468.2|46513.2|46473.2|46513.2|46473.2|46506.7|46466.7|28
1649431410000|2022-04-08 15:23:30|46516.7|46476.7|46513.2|46473.2|46516.7|46476.7|46513.2|46473.2|16
1649431420000|2022-04-08 15:23:40|46516.7|46476.7|46511.7|46471.7|46521.7|46481.7|46511.7|46471.7|15
1649431430000|2022-04-08 15:23:50|46508.2|46468.2|46491.7|46451.7|46508.2|46468.2|46491.7|46451.7|5
1649431440000|2022-04-08 15:24:00|46493.2|46453.2|46503.2|46463.2|46503.2|46463.2|46493.2|46453.2|11
1649431450000|2022-04-08 15:24:10|46506.7|46466.7|46506.7|46466.7|46506.7|46466.7|46506.7|46466.7|4
1649431460000|2022-04-08 15:24:20|46511.7|46471.7|46501.7|46461.7|46511.7|46471.7|46501.7|46461.7|17
1649431470000|2022-04-08 15:24:30|46503.2|46463.2|46501.7|46461.7|46516.7|46476.7|46501.7|46461.7|17
1649431480000|2022-04-08 15:24:40|46506.7|46466.7|46506.7|46466.7|46506.7|46466.7|46506.7|46466.7|5
1649431490000|2022-04-08 15:24:50|46496.7|46456.7|46496.7|46456.7|46496.7|46456.7|46496.7|46456.7|10
1649431500000|2022-04-08 15:25:00|46493.2|46453.2|46491.7|46451.7|46496.7|46456.7|46486.7|46446.7|10
1649431510000|2022-04-08 15:25:10|46493.2|46453.2|46513.2|46473.2|46536.7|46496.7|46493.2|46453.2|18
1649431520000|2022-04-08 15:25:20|46521.7|46481.7|46518.2|46478.2|46521.7|46481.7|46518.2|46478.2|5
1649431530000|2022-04-08 15:25:30|46519.6|46479.6|46551.7|46511.7|46553.2|46513.2|46519.6|46479.6|9
1649431540000|2022-04-08 15:25:40|46553.2|46513.2|46541.7|46501.7|46554.6|46514.6|46538.2|46498.2|6
1649431550000|2022-04-08 15:25:50|46543.2|46503.2|46549.6|46509.6|46558.2|46518.2|46543.2|46503.2|6
1649431560000|2022-04-08 15:26:00|46553.2|46513.2|46543.2|46503.2|46554.6|46514.6|46543.2|46503.2|8
1649431570000|2022-04-08 15:26:10|46533.2|46493.2|46538.2|46498.2|46541.7|46501.7|46533.2|46493.2|30
1649431580000|2022-04-08 15:26:20|46534.6|46494.6|46513.2|46473.2|46541.7|46501.7|46513.2|46473.2|2
1649431590000|2022-04-08 15:26:30|46533.2|46493.2|46534.6|46494.6|46541.7|46501.7|46533.2|46493.2|6
1649431600000|2022-04-08 15:26:40|46533.2|46493.2|46523.2|46483.2|46533.2|46493.2|46523.2|46483.2|4
1649431610000|2022-04-08 15:26:50|46524.6|46484.6|46538.2|46498.2|46538.2|46498.2|46524.6|46484.6|26
1649431620000|2022-04-08 15:27:00|46534.6|46494.6|46563.2|46523.2|46563.2|46523.2|46534.6|46494.6|26
1649431630000|2022-04-08 15:27:10|46558.2|46518.2|46551.7|46511.7|46566.7|46526.7|46548.2|46508.2|8
1649431640000|2022-04-08 15:27:20|46553.2|46513.2|46553.2|46513.2|46564.6|46524.6|46553.2|46513.2|10
1649431650000|2022-04-08 15:27:30|46554.6|46514.6|46564.6|46524.6|46564.6|46524.6|46554.6|46514.6|3
1649431660000|2022-04-08 15:27:40|46568.2|46528.2|46559.6|46519.6|46568.2|46528.2|46559.6|46519.6|7
1649431670000|2022-04-08 15:27:50|46564.6|46524.6|46564.6|46524.6|46569.6|46529.6|46563.2|46523.2|21
1649431680000|2022-04-08 15:28:00|46563.2|46523.2|46556.7|46516.7|46563.2|46523.2|46556.7|46516.7|17
1649431690000|2022-04-08 15:28:10|46551.7|46511.7|46560.3|46520.3|46560.3|46520.3|46551.7|46511.7|9
1649431700000|2022-04-08 15:28:20|46571.7|46531.7|46560.3|46520.3|46571.7|46531.7|46560.3|46520.3|8
1649431710000|2022-04-08 15:28:30|46556.7|46516.7|46551.7|46511.7|46556.7|46516.7|46551.7|46511.7|9
1649431720000|2022-04-08 15:28:40|46526.7|46486.7|46521.7|46481.7|46526.7|46486.7|46511.7|46471.7|9
1649431730000|2022-04-08 15:28:50|46516.7|46476.7|46521.7|46481.7|46531.7|46491.7|46516.7|46476.7|7
1649431740000|2022-04-08 15:29:00|46520.3|46480.3|46516.7|46476.7|46521.7|46481.7|46516.7|46476.7|9
1649431750000|2022-04-08 15:29:10|46520.3|46480.3|46521.7|46481.7|46536.7|46496.7|46516.7|46476.7|41
1649431760000|2022-04-08 15:29:20|46525.3|46485.3|46530.3|46490.3|46540.3|46500.3|46525.3|46485.3|52
1649431770000|2022-04-08 15:29:30|46535.3|46495.3|46531.7|46491.7|46535.3|46495.3|46526.7|46486.7|36
1649431780000|2022-04-08 15:29:40|46526.7|46486.7|46531.7|46491.7|46540.3|46500.3|46526.7|46486.7|5
1649431790000|2022-04-08 15:29:50|46533.1|46493.1|46536.7|46496.7|46541.7|46501.7|46531.7|46491.7|3
1649431800000|2022-04-08 15:30:00|46540.3|46500.3|46513.8|46473.8|46540.3|46500.3|46513.8|46473.8|161
1649431810000|2022-04-08 15:30:10|46497.4|46457.4|46458.8|46418.8|46498.8|46458.8|46457.4|46417.4|11
1649431820000|2022-04-08 15:30:20|46430.9|46390.9|46462.4|46422.4|46477.4|46437.4|46430.9|46390.9|9
1649431830000|2022-04-08 15:30:30|46452.4|46412.4|46457.4|46417.4|46458.8|46418.8|46452.4|46412.4|12
1649431840000|2022-04-08 15:30:40|46453.8|46413.8|46475.3|46435.3|46478.8|46438.8|46453.8|46413.8|38
1649431850000|2022-04-08 15:30:50|46467.4|46427.4|46457.4|46417.4|46467.4|46427.4|46452.4|46412.4|33
1649431860000|2022-04-08 15:31:00|46455.9|46415.9|46447.4|46407.4|46455.9|46415.9|46447.4|46407.4|4
1649431870000|2022-04-08 15:31:10|46457.4|46417.4|46458.8|46418.8|46465.9|46425.9|46457.4|46417.4|14
1649431880000|2022-04-08 15:31:20|46457.4|46417.4|46455.9|46415.9|46457.4|46417.4|46447.4|46407.4|36
1649431890000|2022-04-08 15:31:30|46457.4|46417.4|46448.8|46408.8|46462.4|46422.4|46447.4|46407.4|5
1649431900000|2022-04-08 15:31:40|46452.4|46412.4|46447.4|46407.4|46452.4|46412.4|46447.4|46407.4|16
1649431910000|2022-04-08 15:31:50|46438.8|46398.8|46437.4|46397.4|46442.4|46402.4|46437.4|46397.4|15
1649431920000|2022-04-08 15:32:00|46432.4|46392.4|46438.8|46398.8|46438.8|46398.8|46428.8|46388.8|8
1649431930000|2022-04-08 15:32:10|46418.8|46378.8|46407.4|46367.4|46418.8|46378.8|46407.4|46367.4|13
1649431940000|2022-04-08 15:32:20|46403.8|46363.8|46408.8|46368.8|46427.4|46387.4|46398.8|46358.8|15
1649431950000|2022-04-08 15:32:30|46413.8|46373.8|46388.8|46348.8|46427.4|46387.4|46388.8|46348.8|15
1649431960000|2022-04-08 15:32:40|46383.8|46343.8|46383.8|46343.8|46398.8|46358.8|46383.8|46343.8|21
1649431970000|2022-04-08 15:32:50|46387.4|46347.4|46358.8|46318.8|46387.4|46347.4|46358.8|46318.8|16
1649431980000|2022-04-08 15:33:00|46352.4|46312.4|46352.3|46312.3|46357.4|46317.4|46338.8|46298.8|20
1649431990000|2022-04-08 15:33:10|46357.3|46317.3|46338.8|46298.8|46357.3|46317.3|46338.8|46298.8|6
1649432000000|2022-04-08 15:33:20|46342.3|46302.3|46342.3|46302.3|46345.9|46305.9|46342.3|46302.3|5
1649432010000|2022-04-08 15:33:30|46336.6|46296.6|46332.3|46292.3|46336.6|46296.6|46328.8|46288.8|34
1649432020000|2022-04-08 15:33:40|46337.3|46297.3|46327.3|46287.3|46337.3|46297.3|46322.3|46282.3|8
1649432030000|2022-04-08 15:33:50|46328.8|46288.8|46327.3|46287.3|46335.9|46295.9|46327.3|46287.3|7
1649432040000|2022-04-08 15:34:00|46328.8|46288.8|46338.8|46298.8|46340.9|46300.9|46313.8|46273.8|15
1649432050000|2022-04-08 15:34:10|46348.8|46308.8|46363.8|46323.8|46377.3|46337.3|46348.8|46308.8|9
1649432060000|2022-04-08 15:34:20|46367.3|46327.3|46368.8|46328.8|46372.3|46332.3|46358.8|46318.8|9
1649432070000|2022-04-08 15:34:30|46365.9|46325.9|46367.3|46327.3|46367.3|46327.3|46358.8|46318.8|4
1649432080000|2022-04-08 15:34:40|46352.3|46312.3|46367.3|46327.3|46367.3|46327.3|46352.3|46312.3|5
1649432090000|2022-04-08 15:34:50|46368.8|46328.8|46367.3|46327.3|46372.3|46332.3|46367.3|46327.3|5
1649432100000|2022-04-08 15:35:00|46362.3|46322.3|46367.3|46327.3|46367.3|46327.3|46362.3|46322.3|7
1649432110000|2022-04-08 15:35:10|46370.9|46330.9|46358.8|46318.8|46392.3|46352.3|46358.8|46318.8|15
1649432120000|2022-04-08 15:35:20|46367.3|46327.3|46378.8|46338.8|46378.8|46338.8|46367.3|46327.3|5
1649432130000|2022-04-08 15:35:30|46377.3|46337.3|46368.8|46328.8|46377.3|46337.3|46368.8|46328.8|7
1649432140000|2022-04-08 15:35:40|46377.3|46337.3|46367.3|46327.3|46377.3|46337.3|46367.3|46327.3|4
1649432150000|2022-04-08 15:35:50|46363.8|46323.8|46362.3|46322.3|46368.8|46328.8|46358.8|46318.8|5
1649432160000|2022-04-08 15:36:00|46358.8|46318.8|46362.3|46322.3|46362.3|46322.3|46358.8|46318.8|9
1649432170000|2022-04-08 15:36:10|46358.8|46318.8|46362.3|46322.3|46365.9|46325.9|46358.8|46318.8|7
1649432180000|2022-04-08 15:36:20|46365.9|46325.9|46365.9|46325.9|46365.9|46325.9|46365.9|46325.9|9
1649432190000|2022-04-08 15:36:30|46362.3|46322.3|46368.8|46328.8|46378.8|46338.8|46362.3|46322.3|8
1649432200000|2022-04-08 15:36:40|46373.8|46333.8|46377.3|46337.3|46377.3|46337.3|46373.8|46333.8|4
1649432210000|2022-04-08 15:36:50|46373.8|46333.8|46367.3|46327.3|46377.3|46337.3|46362.3|46322.3|9
1649432220000|2022-04-08 15:37:00|46368.8|46328.8|46338.8|46298.8|46368.8|46328.8|46338.8|46298.8|12
1649432230000|2022-04-08 15:37:10|46337.3|46297.3|46357.3|46317.3|46357.3|46317.3|46337.3|46297.3|13
1649432240000|2022-04-08 15:37:20|46363.8|46323.8|46367.3|46327.3|46367.3|46327.3|46360.2|46320.2|12
1649432250000|2022-04-08 15:37:30|46368.8|46328.8|46368.8|46328.8|46375.9|46335.9|46368.8|46328.8|33
1649432260000|2022-04-08 15:37:40|46375.9|46335.9|46390.9|46350.9|46394.4|46354.4|46370.9|46330.9|60
1649432270000|2022-04-08 15:37:50|46385.9|46345.9|46385.9|46345.9|46385.9|46345.9|46385.9|46345.9|10
1649432280000|2022-04-08 15:38:00|46387.3|46347.3|46395.9|46355.9|46400.9|46360.9|46387.3|46347.3|11
1649432290000|2022-04-08 15:38:10|46397.3|46357.3|46385.9|46345.9|46397.3|46357.3|46380.9|46340.9|5
1649432300000|2022-04-08 15:38:20|46390.9|46350.9|46390.9|46350.9|46390.9|46350.9|46385.9|46345.9|4
1649432310000|2022-04-08 15:38:30|46380.9|46340.9|46339.4|46299.4|46380.9|46340.9|46325.9|46285.9|117
1649432320000|2022-04-08 15:38:40|46335.9|46295.9|46324.4|46284.4|46335.9|46295.9|46320.9|46280.9|5
1649432330000|2022-04-08 15:38:50|46320.9|46280.9|46303|46263|46324.4|46284.4|46295.9|46255.9|9
1649432340000|2022-04-08 15:39:00|46298|46258|46284.4|46244.4|46298|46258|46269.4|46229.4|10
1649432350000|2022-04-08 15:39:10|46285.9|46245.9|46284.4|46244.4|46285.9|46245.9|46280.9|46240.9|9
1649432360000|2022-04-08 15:39:20|46285.9|46245.9|46303|46263|46303|46263|46285.9|46245.9|4
1649432370000|2022-04-08 15:39:30|46304.4|46264.4|46285.9|46245.9|46309.4|46269.4|46283|46243|22
1649432380000|2022-04-08 15:39:40|46284.4|46244.4|46284.4|46244.4|46289.4|46249.4|46279.4|46239.4|4
1649432390000|2022-04-08 15:39:50|46280.9|46240.9|46285.9|46245.9|46285.9|46245.9|46280.9|46240.9|4
1649432400000|2022-04-08 15:40:00|46284.4|46244.4|46295.9|46255.9|46295.9|46255.9|46280.9|46240.9|11
1649432410000|2022-04-08 15:40:10|46280.9|46240.9|46249.4|46209.4|46285.9|46245.9|46249.4|46209.4|7
1649432420000|2022-04-08 15:40:20|46250.9|46210.9|46250.9|46210.9|46250.9|46210.9|46250.9|46210.9|13
1649432430000|2022-04-08 15:40:30|46249.4|46209.4|46225.9|46185.9|46250.9|46210.9|46225.9|46185.9|8
1649432440000|2022-04-08 15:40:40|46233|46193|46235.9|46195.9|46244.4|46204.4|46225.9|46185.9|12
1649432450000|2022-04-08 15:40:50|46239.4|46199.4|46234.4|46194.4|46244.4|46204.4|46234.4|46194.4|6
1649432460000|2022-04-08 15:41:00|46235.9|46195.9|46264.4|46224.4|46274.4|46234.4|46230.9|46190.9|17
1649432470000|2022-04-08 15:41:10|46274.4|46234.4|46270.9|46230.9|46274.4|46234.4|46270.9|46230.9|4
1649432480000|2022-04-08 15:41:20|46274.4|46234.4|46273|46233|46274.4|46234.4|46265.9|46225.9|11
1649432490000|2022-04-08 15:41:30|46275.9|46235.9|46294.4|46254.4|46298|46258|46275.9|46235.9|6
1649432500000|2022-04-08 15:41:40|46289.4|46249.4|46279.4|46239.4|46294.4|46254.4|46263|46223|14
1649432510000|2022-04-08 15:41:50|46275.9|46235.9|46279.4|46239.4|46283|46243|46275.9|46235.9|7
1649432520000|2022-04-08 15:42:00|46275.9|46235.9|46289.4|46249.4|46289.4|46249.4|46275.9|46235.9|5
1649432530000|2022-04-08 15:42:10|46269.4|46229.4|46263|46223|46269.4|46229.4|46263|46223|10
1649432540000|2022-04-08 15:42:20|46273|46233|46275.8|46235.8|46275.8|46235.8|46264.4|46224.4|11
1649432550000|2022-04-08 15:42:30|46270.8|46230.8|46265.8|46225.8|46278|46238|46265.8|46225.8|18
1649432560000|2022-04-08 15:42:40|46270.8|46230.8|46255.8|46215.8|46274.4|46234.4|46255.8|46215.8|5
1649432570000|2022-04-08 15:42:50|46259.4|46219.4|46253|46213|46259.4|46219.4|46249.4|46209.4|57
1649432580000|2022-04-08 15:43:00|46254.4|46214.4|46254.4|46214.4|46259.4|46219.4|46254.4|46214.4|3
1649432590000|2022-04-08 15:43:10|46244.4|46204.4|46244.4|46204.4|46245.8|46205.8|46244.4|46204.4|11
1649432600000|2022-04-08 15:43:20|46234.4|46194.4|46239.4|46199.4|46239.4|46199.4|46229.4|46189.4|7
1649432610000|2022-04-08 15:43:30|46243|46203|46244.4|46204.4|46244.4|46204.4|46243|46203|4
1649432620000|2022-04-08 15:43:40|46235.8|46195.8|46233|46193|46235.8|46195.8|46233|46193|17
1649432630000|2022-04-08 15:43:50|46234.4|46194.4|46234.4|46194.4|46238|46198|46234.4|46194.4|6
1649432640000|2022-04-08 15:44:00|46233|46193|46234.4|46194.4|46238|46198|46229.4|46189.4|4
1649432650000|2022-04-08 15:44:10|46233|46193|46233|46193|46244.4|46204.4|46233|46193|8
1649432660000|2022-04-08 15:44:20|46234.4|46194.4|46225.8|46185.8|46237.9|46197.9|46224.4|46184.4|8
1649432670000|2022-04-08 15:44:30|46232.9|46192.9|46232.9|46192.9|46234.4|46194.4|46229.4|46189.4|8
1649432680000|2022-04-08 15:44:40|46239.4|46199.4|46244.4|46204.4|46244.4|46204.4|46239.4|46199.4|5
1649432690000|2022-04-08 15:44:50|46237.9|46197.9|46247.9|46207.9|46247.9|46207.9|46229.4|46189.4|12
1649432700000|2022-04-08 15:45:00|46244.4|46204.4|46254.4|46214.4|46254.4|46214.4|46244.4|46204.4|5
1649432710000|2022-04-08 15:45:10|46259.4|46219.4|46254.4|46214.4|46259.4|46219.4|46245.8|46205.8|4
1649432720000|2022-04-08 15:45:20|46255.8|46215.8|46254.4|46214.4|46255.8|46215.8|46254.4|46214.4|4
1649432730000|2022-04-08 15:45:30|46255.8|46215.8|46269.4|46229.4|46269.4|46229.4|46244.4|46204.4|52
1649432740000|2022-04-08 15:45:40|46265.8|46225.8|46264.4|46224.4|46269.4|46229.4|46255.8|46215.8|4
1649432750000|2022-04-08 15:45:50|46265.8|46225.8|46265.8|46225.8|46265.8|46225.8|46255.8|46215.8|3
1649432760000|2022-04-08 15:46:00|46275.8|46235.8|46259.4|46219.4|46275.8|46235.8|46254.4|46214.4|11
1649432770000|2022-04-08 15:46:10|46265.8|46225.8|46265.8|46225.8|46270.8|46230.8|46264.4|46224.4|3
1649432780000|2022-04-08 15:46:20|46270.8|46230.8|46265.8|46225.8|46275.8|46235.8|46265.8|46225.8|8
1649432790000|2022-04-08 15:46:30|46274.4|46234.4|46264.4|46224.4|46275.8|46235.8|46264.4|46224.4|4
1649432800000|2022-04-08 15:46:40|46269.4|46229.4|46269.4|46229.4|46270.8|46230.8|46265.8|46225.8|4
1649432810000|2022-04-08 15:46:50|46272.3|46232.3|46285.8|46245.8|46285.8|46245.8|46265.8|46225.8|5
1649432820000|2022-04-08 15:47:00|46284.4|46244.4|46275.8|46235.8|46284.4|46244.4|46274.4|46234.4|3
1649432830000|2022-04-08 15:47:10|46270.8|46230.8|46275.8|46235.8|46275.8|46235.8|46270.8|46230.8|4
1649432840000|2022-04-08 15:47:20|46274.4|46234.4|46260.8|46220.8|46277.9|46237.9|46249.4|46209.4|20
1649432850000|2022-04-08 15:47:30|46259.4|46219.4|46272.9|46232.9|46274.4|46234.4|46259.4|46219.4|5
1649432860000|2022-04-08 15:47:40|46264.4|46224.4|46259.4|46219.4|46264.4|46224.4|46255.8|46215.8|5
1649432870000|2022-04-08 15:47:50|46274.4|46234.4|46292.9|46252.9|46292.9|46252.9|46272.9|46232.9|15
1649432880000|2022-04-08 15:48:00|46294.4|46254.4|46294.4|46254.4|46295.8|46255.8|46289.4|46249.4|2
1649432890000|2022-04-08 15:48:10|46295.8|46255.8|46302.9|46262.9|46302.9|46262.9|46295.8|46255.8|6
1649432900000|2022-04-08 15:48:20|46295.8|46255.8|46302.9|46262.9|46302.9|46262.9|46295.8|46255.8|8
1649432910000|2022-04-08 15:48:30|46295.8|46255.8|46284.4|46244.4|46295.8|46255.8|46284.4|46244.4|7
1649432920000|2022-04-08 15:48:40|46285.8|46245.8|46285.8|46245.8|46285.8|46245.8|46284.4|46244.4|4
1649432930000|2022-04-08 15:48:50|46287.3|46247.3|46294.4|46254.4|46295.8|46255.8|46287.3|46247.3|6
1649432940000|2022-04-08 15:49:00|46295.8|46255.8|46290.8|46250.8|46295.8|46255.8|46290.8|46250.8|10
1649432950000|2022-04-08 15:49:10|46295.8|46255.8|46295.8|46255.8|46300.8|46260.8|46295.8|46255.8|5
1649432960000|2022-04-08 15:49:20|46300.8|46260.8|46304.4|46264.4|46304.4|46264.4|46300.8|46260.8|4
1649432970000|2022-04-08 15:49:30|46300.8|46260.8|46294.4|46254.4|46300.8|46260.8|46294.4|46254.4|2
1649432980000|2022-04-08 15:49:40|46290.8|46250.8|46295.8|46255.8|46299.4|46259.4|46290.8|46250.8|9
1649432990000|2022-04-08 15:49:50|46299.4|46259.4|46294.4|46254.4|46299.4|46259.4|46294.4|46254.4|3
1649433000000|2022-04-08 15:50:00|46295.8|46255.8|46294.4|46254.4|46304.4|46264.4|46294.4|46254.4|3
1649433010000|2022-04-08 15:50:10|46292.9|46252.9|46277.9|46237.9|46297.9|46257.9|46277.9|46237.9|11
1649433020000|2022-04-08 15:50:20|46276.5|46236.5|46277.9|46237.9|46282.9|46242.9|46272.9|46232.9|14
1649433030000|2022-04-08 15:50:30|46281.5|46241.5|46277.9|46237.9|46281.5|46241.5|46277.9|46237.9|11
1649433040000|2022-04-08 15:50:40|46281.5|46241.5|46299.4|46259.4|46315.8|46275.8|46276.5|46236.5|42
1649433050000|2022-04-08 15:50:50|46295.8|46255.8|46294.4|46254.4|46299.4|46259.4|46290.8|46250.8|4
1649433060000|2022-04-08 15:51:00|46290.8|46250.8|46304.4|46264.4|46309.4|46269.4|46290.8|46250.8|5
1649433070000|2022-04-08 15:51:10|46307.9|46267.9|46304.4|46264.4|46314.4|46274.4|46304.4|46264.4|13
1649433080000|2022-04-08 15:51:20|46304.3|46264.3|46312.9|46272.9|46312.9|46272.9|46292.9|46252.9|5
1649433090000|2022-04-08 15:51:30|46305.8|46265.8|46312.9|46272.9|46317.9|46277.9|46295.8|46255.8|3
1649433100000|2022-04-08 15:51:40|46314.3|46274.3|46314.3|46274.3|46314.3|46274.3|46312.9|46272.9|10
1649433110000|2022-04-08 15:51:50|46315.8|46275.8|46317.9|46277.9|46329.3|46289.3|46312.9|46272.9|11
1649433120000|2022-04-08 15:52:00|46309.3|46269.3|46314.3|46274.3|46322.9|46282.9|46309.3|46269.3|6
1649433130000|2022-04-08 15:52:10|46319.3|46279.3|46322.9|46282.9|46325.8|46285.8|46315.8|46275.8|16
1649433140000|2022-04-08 15:52:20|46324.3|46284.3|46315.8|46275.8|46324.3|46284.3|46310.8|46270.8|5
1649433150000|2022-04-08 15:52:30|46302.9|46262.9|46305.8|46265.8|46305.8|46265.8|46302.9|46262.9|7
1649433160000|2022-04-08 15:52:40|46304.3|46264.3|46304.3|46264.3|46305.8|46265.8|46304.3|46264.3|2
1649433170000|2022-04-08 15:52:50|46305.8|46265.8|46309.3|46269.3|46309.3|46269.3|46304.3|46264.3|12
1649433180000|2022-04-08 15:53:00|46312.9|46272.9|46304.3|46264.3|46312.9|46272.9|46304.3|46264.3|4
1649433190000|2022-04-08 15:53:10|46305.8|46265.8|46304.3|46264.3|46305.8|46265.8|46299.3|46259.3|7
1649433200000|2022-04-08 15:53:20|46305.8|46265.8|46309.3|46269.3|46309.3|46269.3|46299.3|46259.3|19
1649433210000|2022-04-08 15:53:30|46305.8|46265.8|46315.8|46275.8|46315.8|46275.8|46305.8|46265.8|4
1649433220000|2022-04-08 15:53:40|46314.3|46274.3|46315.8|46275.8|46315.8|46275.8|46314.3|46274.3|3
1649433230000|2022-04-08 15:53:50|46319.3|46279.3|46319.3|46279.3|46319.3|46279.3|46312.9|46272.9|12
1649433240000|2022-04-08 15:54:00|46314.3|46274.3|46322.9|46282.9|46322.9|46282.9|46314.3|46274.3|6
1649433250000|2022-04-08 15:54:10|46339.3|46299.3|46339.3|46299.3|46342.9|46302.9|46329.3|46289.3|19
1649433260000|2022-04-08 15:54:20|46342.9|46302.9|46342.9|46302.9|46356.4|46316.4|46342.9|46302.9|12
1649433270000|2022-04-08 15:54:30|46334.3|46294.3|46344.3|46304.3|46349.3|46309.3|46334.3|46294.3|8
1649433280000|2022-04-08 15:54:40|46339.3|46299.3|46342.9|46302.9|46342.9|46302.9|46335.8|46295.8|8
1649433290000|2022-04-08 15:54:50|46349.3|46309.3|46344.3|46304.3|46352.9|46312.9|46342.9|46302.9|9
1649433300000|2022-04-08 15:55:00|46345.8|46305.8|46327.9|46287.9|46345.8|46305.8|46327.9|46287.9|5
1649433310000|2022-04-08 15:55:10|46317.9|46277.9|46317.9|46277.9|46317.9|46277.9|46316.4|46276.4|6
1649433320000|2022-04-08 15:55:20|46324.3|46284.3|46324.3|46284.3|46335.8|46295.8|46322.9|46282.9|14
1649433330000|2022-04-08 15:55:30|46322.9|46282.9|46322.9|46282.9|46322.9|46282.9|46322.9|46282.9|1
1649433340000|2022-04-08 15:55:40|46324.3|46284.3|46322.9|46282.9|46332.9|46292.9|46307.9|46267.9|5
1649433350000|2022-04-08 15:55:50|46319.3|46279.3|46319.3|46279.3|46319.3|46279.3|46319.3|46279.3|0
1649433360000|2022-04-08 15:56:00|46322.9|46282.9|46304.3|46264.3|46322.9|46282.9|46304.3|46264.3|8
1649433370000|2022-04-08 15:56:10|46290.8|46250.8|46289.3|46249.3|46290.8|46250.8|46289.3|46249.3|5
1649433380000|2022-04-08 15:56:20|46290.8|46250.8|46280|46240|46290.8|46250.8|46276.4|46236.4|104
1649433390000|2022-04-08 15:56:30|46286.4|46246.4|46286.4|46246.4|46286.4|46246.4|46286.4|46246.4|2
1649433400000|2022-04-08 15:56:40|46287.9|46247.9|46272.9|46232.9|46287.9|46247.9|46272.9|46232.9|16
1649433410000|2022-04-08 15:56:50|46276.4|46236.4|46256.4|46216.4|46276.4|46236.4|46255|46215|16
1649433420000|2022-04-08 15:57:00|46241.4|46201.4|46224.3|46184.3|46241.4|46201.4|46222.9|46182.9|15
1649433430000|2022-04-08 15:57:10|46227.9|46187.9|46232.9|46192.9|46232.9|46192.9|46227.9|46187.9|2
1649433440000|2022-04-08 15:57:20|46227.9|46187.9|46222.9|46182.9|46227.9|46187.9|46216.4|46176.4|5
1649433450000|2022-04-08 15:57:30|46221.4|46181.4|46227.9|46187.9|46232.9|46192.9|46221.4|46181.4|10
1649433460000|2022-04-08 15:57:40|46229.3|46189.3|46232.9|46192.9|46232.9|46192.9|46227.9|46187.9|13
1649433470000|2022-04-08 15:57:50|46236.4|46196.4|46239.3|46199.3|46242.9|46202.9|46234.3|46194.3|2
1649433480000|2022-04-08 15:58:00|46242.9|46202.9|46239.3|46199.3|46247.9|46207.9|46239.3|46199.3|10
1649433490000|2022-04-08 15:58:10|46237.9|46197.9|46232.9|46192.9|46241.4|46201.4|46232.9|46192.9|3
1649433500000|2022-04-08 15:58:20|46231.4|46191.4|46215.7|46175.7|46241.4|46201.4|46215.7|46175.7|0
1649433510000|2022-04-08 15:58:30|46219.3|46179.3|46211.4|46171.4|46219.3|46179.3|46211.4|46171.4|14
1649433520000|2022-04-08 15:58:40|46212.9|46172.9|46212.9|46172.9|46212.9|46172.9|46211.4|46171.4|34
1649433530000|2022-04-08 15:58:50|46211.4|46171.4|46195|46155|46211.4|46171.4|46187.9|46147.9|13
1649433540000|2022-04-08 15:59:00|46190|46150|46198.5|46158.5|46198.5|46158.5|46190|46150|8
1649433550000|2022-04-08 15:59:10|46193.5|46153.5|46195|46155|46198.5|46158.5|46193.5|46153.5|8
1649433560000|2022-04-08 15:59:20|46190|46150|46192.1|46152.1|46195|46155|46188.5|46148.5|5
1649433570000|2022-04-08 15:59:30|46222.1|46182.1|46256.4|46216.4|46256.4|46216.4|46222.1|46182.1|4
1649433580000|2022-04-08 15:59:40|46292.1|46172.1|46251.4|46171.4|46292.1|46172.1|46251.4|46161.4|11
1649433590000|2022-04-08 15:59:50|46228.5|46188.5|46251.4|46171.4|46251.4|46188.5|46228.5|46171.4|38
1649433600000|2022-04-08 16:00:00|46265|46145|46245|46165|46275|46195|46235|46140|8
1649433610000|2022-04-08 16:00:10|46232.2|46192.2|46251.4|46131.4|46276.4|46215|46136.4|46046.4|29
1649433620000|2022-04-08 16:00:20|46250|46130|46261.4|46221.4|46269.2|46226.4|46196.4|46076.4|33
1649433630000|2022-04-08 16:00:30|46266.4|46226.4|46167.9|46087.9|46270|46230|46112.9|46061.4|32
1649433640000|2022-04-08 16:00:40|46166.4|46086.4|46204.3|46124.3|46204.3|46124.3|46141.4|46082.8|7
1649433650000|2022-04-08 16:00:50|46211.4|46131.4|46101.4|46061.4|46211.4|46131.4|46100|46060|17
1649433660000|2022-04-08 16:01:00|46098.5|46058.5|45985|45945|46098.5|46058.5|45966.4|45926.4|34
1649433670000|2022-04-08 16:01:10|45981.4|45941.4|46011.4|45971.4|46011.4|45971.4|45950|45910|36
1649433680000|2022-04-08 16:01:20|46006.4|45966.4|45950|45910|46028.5|45988.5|45946.4|45880|83
1649433690000|2022-04-08 16:01:30|45951.4|45911.4|45946.4|45906.4|45985|45945|45915|45875|33
1649433700000|2022-04-08 16:01:40|45949.3|45909.3|45947.8|45907.8|45952.8|45912.8|45936.4|45896.4|7
1649433710000|2022-04-08 16:01:50|45961.4|45921.4|45961.4|45921.4|45987.8|45947.8|45957.8|45917.8|11
1649433720000|2022-04-08 16:02:00|45962.8|45922.8|45987.8|45947.8|45987.8|45947.8|45931.4|45891.4|79
1649433730000|2022-04-08 16:02:10|45986.4|45946.4|45996.4|45956.4|46001.4|45961.4|45981.4|45941.4|60
1649433740000|2022-04-08 16:02:20|45987.8|45947.8|46005|45965|46036.4|45996.4|45987.8|45947.8|16
1649433750000|2022-04-08 16:02:30|45995|45955|45995|45955|46000|45960|45971.4|45931.4|66
1649433760000|2022-04-08 16:02:40|45993.5|45953.5|45927.8|45887.8|45993.5|45953.5|45925|45885|16
1649433770000|2022-04-08 16:02:50|45931.4|45891.4|45927.8|45887.8|45940|45900|45922.8|45882.8|2
1649433780000|2022-04-08 16:03:00|45926.4|45886.4|45885|45845|45927.8|45887.8|45841.4|45801.4|138
1649433790000|2022-04-08 16:03:10|45875|45835|45876.4|45836.4|45886.4|45846.4|45856.4|45816.4|80
1649433800000|2022-04-08 16:03:20|45881.4|45841.4|45897.8|45857.8|45897.8|45857.8|45876.4|45836.4|18
1649433810000|2022-04-08 16:03:30|45899.3|45859.3|45874.9|45834.9|45902.8|45862.8|45874.9|45834.9|5
1649433820000|2022-04-08 16:03:40|45876.4|45836.4|45864.9|45824.9|45876.4|45836.4|45864.9|45824.9|2
1649433830000|2022-04-08 16:03:50|45859.9|45819.9|45892.8|45852.8|45892.8|45852.8|45859.9|45819.9|5
1649433840000|2022-04-08 16:04:00|45904.9|45864.9|45874.9|45834.9|45914.9|45874.9|45871.4|45831.4|7
1649433850000|2022-04-08 16:04:10|45876.4|45836.4|45904.9|45864.9|45904.9|45864.9|45872.8|45832.8|8
1649433860000|2022-04-08 16:04:20|45906.4|45866.4|45951.4|45911.4|45951.4|45911.4|45904.9|45864.9|10
1649433870000|2022-04-08 16:04:30|45961.4|45921.4|45981.4|45941.4|46011.4|45971.4|45961.4|45921.4|8
1649433880000|2022-04-08 16:04:40|45984.9|45944.9|46001.4|45961.4|46001.4|45961.4|45976.4|45936.4|17
1649433890000|2022-04-08 16:04:50|45997.8|45957.8|46009.9|45969.9|46011.4|45971.4|45996.4|45956.4|4
1649433900000|2022-04-08 16:05:00|46008.5|45968.5|46029.9|45989.9|46029.9|45989.9|46004.9|45964.9|11
1649433910000|2022-04-08 16:05:10|46034.9|45994.9|46026.4|45986.4|46043.5|46003.5|46024.9|45984.9|4
1649433920000|2022-04-08 16:05:20|46027.8|45987.8|46069.9|46029.9|46069.9|46029.9|46027.8|45987.8|19
1649433930000|2022-04-08 16:05:30|46071.4|46031.4|46121.4|46081.4|46121.4|46081.4|46071.4|46031.4|4
1649433940000|2022-04-08 16:05:40|46111.4|46071.4|46106.4|46066.4|46114.9|46074.9|46096.4|46056.4|14
1649433950000|2022-04-08 16:05:50|46101.4|46061.4|46091.4|46051.4|46106.4|46066.4|46089.9|46049.9|7
1649433960000|2022-04-08 16:06:00|46094.9|46054.9|46091.4|46051.4|46099.9|46059.9|46089.9|46049.9|9
1649433970000|2022-04-08 16:06:10|46092.8|46052.8|46092.8|46052.8|46092.8|46052.8|46087.8|46047.8|189
1649433980000|2022-04-08 16:06:20|46089.3|46049.3|46084.3|46044.3|46089.3|46049.3|46082.8|46042.8|13
1649433990000|2022-04-08 16:06:30|46094.3|46054.3|46062.8|46022.8|46095.7|46055.7|46062.8|46022.8|13
1649434000000|2022-04-08 16:06:40|46044.3|46004.3|46072.8|46032.8|46072.8|46032.8|46032.8|45992.8|14
1649434010000|2022-04-08 16:06:50|46075.7|46035.7|46094.3|46054.3|46094.3|46054.3|46074.3|46034.3|7
1649434020000|2022-04-08 16:07:00|46091.4|46051.4|46092.8|46052.8|46092.8|46052.8|46084.3|46044.3|1
1649434030000|2022-04-08 16:07:10|46084.3|46044.3|46072.8|46032.8|46084.3|46044.3|46072.8|46032.8|2
1649434040000|2022-04-08 16:07:20|46087.1|46047.1|46082.8|46042.8|46094.3|46054.3|46075.7|46035.7|21
1649434050000|2022-04-08 16:07:30|46087.8|46047.8|46107.8|46067.8|46114.2|46074.2|46087.8|46047.8|17
1649434060000|2022-04-08 16:07:40|46109.2|46069.2|46082.8|46042.8|46109.2|46069.2|46082.8|46042.8|5
1649434070000|2022-04-08 16:07:50|46102.8|46062.8|46090.7|46050.7|46107.8|46067.8|46090.7|46050.7|5
1649434080000|2022-04-08 16:08:00|46094.2|46054.2|46074.2|46034.2|46095.7|46055.7|46074.2|46034.2|5
1649434090000|2022-04-08 16:08:10|46094.2|46054.2|46102.8|46062.8|46102.8|46062.8|46094.2|46054.2|2
1649434100000|2022-04-08 16:08:20|46104.2|46064.2|46126.4|46086.4|46134.2|46094.2|46104.2|46064.2|42
1649434110000|2022-04-08 16:08:30|46116.4|46076.4|46111.4|46071.4|46122.8|46082.8|46109.9|46069.9|7
1649434120000|2022-04-08 16:08:40|46109.9|46069.9|46086.4|46046.4|46109.9|46069.9|46086.4|46046.4|4
1649434130000|2022-04-08 16:08:50|46081.4|46041.4|46067.8|46027.8|46081.4|46041.4|46067.8|46027.8|0
1649434140000|2022-04-08 16:09:00|46066.4|46026.4|46052.8|46012.8|46066.4|46026.4|46052.8|46012.8|5
1649434150000|2022-04-08 16:09:10|46061.4|46021.4|46091.4|46051.4|46091.4|46051.4|46061.4|46021.4|17
1649434160000|2022-04-08 16:09:20|46082.8|46042.8|46071.4|46031.4|46082.8|46042.8|46071.4|46031.4|3
1649434170000|2022-04-08 16:09:30|46072.8|46032.8|46067.8|46027.8|46072.8|46032.8|46067.8|46027.8|47
1649434180000|2022-04-08 16:09:40|46066.4|46026.4|46041.4|46001.4|46066.4|46026.4|46041.4|46001.4|12
1649434190000|2022-04-08 16:09:50|46044.9|46004.9|46037.8|45997.8|46044.9|46004.9|46037.8|45997.8|8
1649434200000|2022-04-08 16:10:00|46036.4|45996.4|46037.8|45997.8|46037.8|45997.8|46031.4|45991.4|9
1649434210000|2022-04-08 16:10:10|46041.4|46001.4|46032.8|45992.8|46046.3|46006.3|46032.8|45992.8|9
1649434220000|2022-04-08 16:10:20|46031.3|45991.3|45987.8|45947.8|46031.3|45991.3|45981.3|45941.3|7
1649434230000|2022-04-08 16:10:30|45981.3|45941.3|46022.8|45982.8|46022.8|45982.8|45981.3|45941.3|8
1649434240000|2022-04-08 16:10:40|46021.3|45981.3|46001.3|45961.3|46021.3|45981.3|45999.9|45959.9|5
1649434250000|2022-04-08 16:10:50|46002.8|45962.8|46006.3|45966.3|46006.3|45966.3|46001.3|45961.3|5
1649434260000|2022-04-08 16:11:00|46002.8|45962.8|46012.8|45972.8|46012.8|45972.8|46001.3|45961.3|7
1649434270000|2022-04-08 16:11:10|46001.3|45961.3|45932.8|45892.8|46006.3|45966.3|45932.8|45892.8|48
1649434280000|2022-04-08 16:11:20|45934.2|45894.2|45942.8|45902.8|45949.9|45909.9|45924.9|45884.9|10
1649434290000|2022-04-08 16:11:30|45941.3|45901.3|45941.3|45901.3|45951.3|45911.3|45932.8|45892.8|8
1649434300000|2022-04-08 16:11:40|45917.8|45877.8|45906.3|45866.3|45917.8|45877.8|45906.3|45866.3|11
1649434310000|2022-04-08 16:11:50|45901.3|45861.3|45912.8|45872.8|45919.9|45879.9|45899.9|45859.9|6
1649434320000|2022-04-08 16:12:00|45906.3|45866.3|45919.9|45879.9|45919.9|45879.9|45901.3|45861.3|13
1649434330000|2022-04-08 16:12:10|45911.3|45871.3|45911.3|45871.3|45919.9|45879.9|45911.3|45871.3|6
1649434340000|2022-04-08 16:12:20|45916.3|45876.3|45902.8|45862.8|45927.8|45887.8|45902.8|45862.8|18
1649434350000|2022-04-08 16:12:30|45911.3|45871.3|45892.8|45852.8|45919.9|45879.9|45892.8|45852.8|3
1649434360000|2022-04-08 16:12:40|45896.3|45856.3|45879.9|45839.9|45899.9|45859.9|45876.3|45836.3|12
1649434370000|2022-04-08 16:12:50|45897.8|45857.8|45912.8|45872.8|45931.3|45891.3|45892.8|45852.8|25
1649434380000|2022-04-08 16:13:00|45911.3|45871.3|45896.3|45856.3|45911.3|45871.3|45896.3|45856.3|16
1649434390000|2022-04-08 16:13:10|45892.8|45852.8|45901.3|45861.3|45901.3|45861.3|45892.8|45852.8|1
1649434400000|2022-04-08 16:13:20|45906.3|45866.3|45896.3|45856.3|45906.3|45866.3|45896.3|45856.3|30
1649434410000|2022-04-08 16:13:30|45899.9|45859.9|45902.8|45862.8|45906.3|45866.3|45899.9|45859.9|2
1649434420000|2022-04-08 16:13:40|45901.3|45861.3|45919.9|45879.9|45919.9|45879.9|45891.3|45851.3|7
1649434430000|2022-04-08 16:13:50|45912.8|45872.8|45909.2|45869.2|45921.3|45881.3|45909.2|45869.2|3
1649434440000|2022-04-08 16:14:00|45919.9|45879.9|45942.8|45902.8|45946.3|45906.3|45919.9|45879.9|4
1649434450000|2022-04-08 16:14:10|45939.2|45899.2|45922.8|45882.8|45952.8|45912.8|45922.8|45882.8|17
1649434460000|2022-04-08 16:14:20|45919.2|45879.2|45932.8|45892.8|45936.3|45896.3|45917.8|45877.8|1
1649434470000|2022-04-08 16:14:30|45931.3|45891.3|45932.8|45892.8|45932.8|45892.8|45926.3|45886.3|7
1649434480000|2022-04-08 16:14:40|45922.8|45882.8|45922.8|45882.8|45922.8|45882.8|45922.8|45882.8|0
1649434490000|2022-04-08 16:14:50|45932.8|45892.8|45931.3|45891.3|45932.8|45892.8|45931.3|45891.3|10
1649434500000|2022-04-08 16:15:00|45929.9|45889.9|45931.3|45891.3|45931.3|45891.3|45926.3|45886.3|1
1649434510000|2022-04-08 16:15:10|||||||||1
1649434520000|2022-04-08 16:15:20|45917.8|45877.8|45882.8|45842.8|45917.8|45877.8|45882.8|45842.8|7
1649434530000|2022-04-08 16:15:30|45881.3|45841.3|45889.9|45849.9|45889.9|45849.9|45877.8|45837.8|7
1649434540000|2022-04-08 16:15:40|45891.3|45851.3|45887.8|45847.8|45891.3|45851.3|45862.8|45822.8|6
1649434550000|2022-04-08 16:15:50|45889.9|45849.9|45894.9|45854.9|45894.9|45854.9|45869.9|45829.9|12
1649434560000|2022-04-08 16:16:00|45891.3|45851.3|45886.3|45846.3|45891.3|45851.3|45886.3|45846.3|0
1649434570000|2022-04-08 16:16:10|45889.9|45849.9|45891.3|45851.3|45891.3|45851.3|45886.3|45846.3|2
1649434580000|2022-04-08 16:16:20|45916.3|45876.3|45922.8|45882.8|45926.3|45886.3|45912.8|45872.8|10
1649434590000|2022-04-08 16:16:30|45926.3|45886.3|45922.8|45882.8|45926.3|45886.3|45922.8|45882.8|0
1649434600000|2022-04-08 16:16:40|45921.3|45881.3|45932.8|45892.8|45932.8|45892.8|45914.2|45874.2|10
1649434610000|2022-04-08 16:16:50|45936.3|45896.3|45932.8|45892.8|45941.3|45901.3|45931.3|45891.3|1
1649434620000|2022-04-08 16:17:00|45932.7|45892.7|45912.7|45872.7|45946.3|45906.3|45912.7|45872.7|11
1649434630000|2022-04-08 16:17:10|45909.9|45869.9|45902.7|45862.7|45909.9|45869.9|45882.7|45842.7|4
1649434640000|2022-04-08 16:17:20|45901.3|45861.3|45911.3|45871.3|45911.3|45871.3|45901.3|45861.3|4
1649434650000|2022-04-08 16:17:30|45909.9|45869.9|45891.3|45851.3|45912.7|45872.7|45891.3|45851.3|4
1649434660000|2022-04-08 16:17:40|45892.7|45852.7|45891.3|45851.3|45899.9|45859.9|45891.3|45851.3|5
1649434670000|2022-04-08 16:17:50|45896.3|45856.3|45882.7|45842.7|45902.7|45862.7|45882.7|45842.7|7
1649434680000|2022-04-08 16:18:00|45872.7|45832.7|45911.3|45871.3|45912.7|45872.7|45872.7|45832.7|19
1649434690000|2022-04-08 16:18:10|45907.7|45867.7|45942.7|45902.7|45942.7|45902.7|45907.7|45867.7|40
1649434700000|2022-04-08 16:18:20|45939.2|45899.2|45937.7|45897.7|45942.7|45902.7|45927.7|45887.7|6
1649434710000|2022-04-08 16:18:30|45939.2|45899.2|45942.7|45902.7|45946.3|45906.3|45939.2|45899.2|1
1649434720000|2022-04-08 16:18:40|45941.3|45901.3|45962.7|45922.7|45962.7|45922.7|45937.7|45897.7|4
1649434730000|2022-04-08 16:18:50|45966.3|45926.3|45962.7|45922.7|45966.3|45926.3|45962.7|45922.7|3
1649434740000|2022-04-08 16:19:00|45972.7|45932.7|45987.7|45947.7|45992.7|45952.7|45972.7|45932.7|10
1649434750000|2022-04-08 16:19:10|45992.7|45952.7|45962.7|45922.7|46001.3|45961.3|45962.7|45922.7|27
1649434760000|2022-04-08 16:19:20|45982.7|45942.7|45979.9|45939.9|45986.3|45946.3|45977.7|45937.7|17
1649434770000|2022-04-08 16:19:30|45972.7|45932.7|46002.7|45962.7|46002.7|45962.7|45962.7|45922.7|4
1649434780000|2022-04-08 16:19:40|45996.3|45956.3|46032.7|45992.7|46032.7|45992.7|45992.7|45952.7|9
1649434790000|2022-04-08 16:19:50|46027.7|45987.7|46045.6|46005.6|46054.2|46014.2|46027.7|45987.7|59
1649434800000|2022-04-08 16:20:00|46052.7|46012.7|46035.6|45995.6|46054.2|46014.2|46025.6|45985.6|3
1649434810000|2022-04-08 16:20:10|46032.1|45992.1|46035.6|45995.6|46045.6|46005.6|46025.6|45985.6|6
1649434820000|2022-04-08 16:20:20|46029.2|45989.2|46025.6|45985.6|46034.2|45994.2|46025.6|45985.6|0
1649434830000|2022-04-08 16:20:30|46027.1|45987.1|46032.7|45992.7|46034.2|45994.2|46025.6|45985.6|7
1649434840000|2022-04-08 16:20:40|46034.2|45994.2|46025.6|45985.6|46044.2|46004.2|46025.6|45985.6|9
1649434850000|2022-04-08 16:20:50|46024.2|45984.2|46044.2|46004.2|46044.2|46004.2|46024.2|45984.2|20
1649434860000|2022-04-08 16:21:00|46035.6|45995.6|46022.7|45982.7|46035.6|45995.6|46022.7|45982.7|4
1649434870000|2022-04-08 16:21:10|46015.6|45975.6|45999.2|45959.2|46015.6|45975.6|45992.7|45952.7|4
1649434880000|2022-04-08 16:21:20|45995.6|45955.6|46002.7|45962.7|46004.2|45964.2|45987.7|45947.7|8
1649434890000|2022-04-08 16:21:30|46001.3|45961.3|45992.7|45952.7|46001.3|45961.3|45992.7|45952.7|0
1649434900000|2022-04-08 16:21:40|45985.6|45945.6|45984.2|45944.2|45985.6|45945.6|45984.2|45944.2|2
1649434910000|2022-04-08 16:21:50|45987.7|45947.7|46012.7|45972.7|46012.7|45972.7|45982.7|45942.7|15
1649434920000|2022-04-08 16:22:00|45996.3|45956.3|45989.8|45949.8|45999.8|45959.8|45981.3|45941.3|12
1649434930000|2022-04-08 16:22:10|45986.3|45946.3|46001.3|45961.3|46004.8|45964.8|45986.3|45946.3|4
1649434940000|2022-04-08 16:22:20|45999.8|45959.8|45992.7|45952.7|45999.8|45959.8|45982|45942|4
1649434950000|2022-04-08 16:22:30|45997.7|45957.7|46012.7|45972.7|46012.7|45972.7|45997.7|45957.7|28
1649434960000|2022-04-08 16:22:40|46019.8|45979.8|46042.7|46002.7|46042.7|46002.7|46019.8|45979.8|6
1649434970000|2022-04-08 16:22:50|46046.3|46006.3|46032.7|45992.7|46046.3|46006.3|46032.7|45992.7|1
1649434980000|2022-04-08 16:23:00|46039.2|45999.2|46032.7|45992.7|46039.2|45999.2|46032.7|45992.7|1
1649434990000|2022-04-08 16:23:10|46034.2|45994.2|46057.7|46017.7|46064.2|46024.2|46034.2|45994.2|1
1649435000000|2022-04-08 16:23:20|46059.2|46019.2|46049.2|46009.2|46062.7|46022.7|46045.6|46005.6|0
1649435010000|2022-04-08 16:23:30|46052.7|46012.7|46049.1|46009.1|46052.7|46012.7|46044.2|46004.2|2
1649435020000|2022-04-08 16:23:40|46045.6|46005.6|46024.1|45984.1|46045.6|46005.6|46024.1|45984.1|3
1649435030000|2022-04-08 16:23:50|46031.3|45991.3|46042.7|46002.7|46042.7|46002.7|46031.3|45991.3|6
1649435040000|2022-04-08 16:24:00|46039.1|45999.1|46034.1|45994.1|46042.7|46002.7|46032.7|45992.7|1
1649435050000|2022-04-08 16:24:10|46037.7|45997.7|46039.1|45999.1|46042.7|46002.7|46034.1|45994.1|51
1649435060000|2022-04-08 16:24:20|46037.7|45997.7|46049.1|46009.1|46054.1|46014.1|46034.1|45994.1|8
1649435070000|2022-04-08 16:24:30|46052.7|46012.7|46032.7|45992.7|46052.7|46012.7|46029.1|45989.1|12
1649435080000|2022-04-08 16:24:40|46025.6|45985.6|46025.6|45985.6|46029.1|45989.1|46025.6|45985.6|1
1649435090000|2022-04-08 16:24:50|46029.1|45989.1|46015.6|45975.6|46032.7|45992.7|46015.6|45975.6|2
1649435100000|2022-04-08 16:25:00|46012|45972|46005.6|45965.6|46012|45972|46005.6|45965.6|1
1649435110000|2022-04-08 16:25:10|46002.7|45962.7|45994.1|45954.1|46002.7|45962.7|45985.6|45945.6|13
1649435120000|2022-04-08 16:25:20|46005.6|45965.6|46012.7|45972.7|46012.7|45972.7|46005.6|45965.6|3
1649435130000|2022-04-08 16:25:30|46005.6|45965.6|46012.7|45972.7|46012.7|45972.7|46005.6|45965.6|0
1649435140000|2022-04-08 16:25:40|46015.6|45975.6|46012.7|45972.7|46015.6|45975.6|46012.7|45972.7|76
1649435150000|2022-04-08 16:25:50|46015.6|45975.6|46035.6|45995.6|46042.7|46002.7|46015.6|45975.6|2
1649435160000|2022-04-08 16:26:00|46042.7|46002.7|46044.1|46004.1|46044.1|46004.1|46042.7|46002.7|1
1649435170000|2022-04-08 16:26:10|46062.7|46022.7|46059.1|46019.1|46062.7|46022.7|46059.1|46019.1|3
1649435180000|2022-04-08 16:26:20|46062.7|46022.7|46069.1|46029.1|46069.1|46029.1|46062.7|46022.7|3
1649435190000|2022-04-08 16:26:30|46072.7|46032.7|46085.6|46045.6|46085.6|46045.6|46072.7|46032.7|9
1649435200000|2022-04-08 16:26:40|46090.6|46050.6|46090.6|46050.6|46090.6|46050.6|46090.6|46050.6|64
1649435210000|2022-04-08 16:26:50|46075.6|46035.6|46064.1|46024.1|46075.6|46035.6|46060.6|46020.6|4
1649435220000|2022-04-08 16:27:00|46055.6|46015.6|46052.7|46012.7|46059.1|46019.1|46045.6|46005.6|3
1649435230000|2022-04-08 16:27:10|46049.1|46009.1|46049.1|46009.1|46049.1|46009.1|46045.6|46005.6|1
1649435240000|2022-04-08 16:27:20|46055.6|46015.6|46062.7|46022.7|46062.7|46022.7|46054.1|46014.1|5
1649435250000|2022-04-08 16:27:30|46057.7|46017.7|46065.6|46025.6|46072.7|46032.7|46057.7|46017.7|33
1649435260000|2022-04-08 16:27:40|||||||||2
1649435270000|2022-04-08 16:27:50|46069.1|46029.1|46059.1|46019.1|46074.1|46034.1|46055.6|46015.6|4
1649435280000|2022-04-08 16:28:00|46064.1|46024.1|46065.6|46025.6|46070.6|46030.6|46064.1|46024.1|3
1649435290000|2022-04-08 16:28:10|||||||||1
1649435300000|2022-04-08 16:28:20|46060.6|46020.6|46064.1|46024.1|46064.1|46024.1|46060.6|46020.6|0
1649435310000|2022-04-08 16:28:30|46065.6|46025.6|46089.1|46049.1|46089.1|46049.1|46065.6|46025.6|8
1649435320000|2022-04-08 16:28:40|46085.6|46045.6|46075.6|46035.6|46097.7|46057.7|46075.6|46035.6|3
1649435330000|2022-04-08 16:28:50|46074.1|46034.1|46075.6|46035.6|46075.6|46035.6|46074.1|46034.1|29
1649435350000|2022-04-08 16:29:10|46074.1|46034.1|46054.1|46014.1|46074.1|46034.1|46045.6|46005.6|7
1649435360000|2022-04-08 16:29:20|46045.6|46005.6|46039.1|45999.1|46049.1|46009.1|46039.1|45999.1|3
1649435370000|2022-04-08 16:29:30|46042.7|46002.7|46074.1|46034.1|46074.1|46034.1|46042.7|46002.7|6
1649435380000|2022-04-08 16:29:40|46082.7|46042.7|46082.7|46042.7|46082.7|46042.7|46075.6|46035.6|2
1649435390000|2022-04-08 16:29:50|46084.1|46044.1|46084.1|46044.1|46104.1|46064.1|46084.1|46044.1|13
1649435400000|2022-04-08 16:30:00|46087.7|46047.7|46125.5|46085.5|46125.5|46085.5|46085.6|46045.6|10
1649435410000|2022-04-08 16:30:10|46129.1|46089.1|46135.5|46095.5|46159.9|46119.9|46129.1|46089.1|31
1649435420000|2022-04-08 16:30:20|46139.1|46099.1|46135.5|46095.5|46139.1|46099.1|46135.5|46095.5|3
1649435430000|2022-04-08 16:30:30|46134.1|46094.1|46165.5|46125.5|46169.1|46129.1|46125.5|46085.5|11
1649435440000|2022-04-08 16:30:40|46170.5|46130.5|46215.5|46175.5|46215.5|46175.5|46165.5|46125.5|10
1649435450000|2022-04-08 16:30:50|46229.1|46189.1|46215.5|46175.5|46235.5|46195.5|46215.5|46175.5|13
1649435460000|2022-04-08 16:31:00|46219.1|46179.1|46305.5|46265.5|46305.5|46265.5|46219.1|46179.1|55
1649435470000|2022-04-08 16:31:10|46307|46267|46294.1|46254.1|46307.7|46267.7|46285.5|46245.5|27
1649435480000|2022-04-08 16:31:20|46290.5|46250.5|46295.5|46255.5|46305.5|46265.5|46285.5|46245.5|14
1649435490000|2022-04-08 16:31:30|46294.1|46254.1|46285.5|46245.5|46294.1|46254.1|46275.5|46235.5|6
1649435500000|2022-04-08 16:31:40|46265.5|46225.5|46265.5|46225.5|46279.1|46239.1|46265.5|46225.5|2
1649435510000|2022-04-08 16:31:50|46272.7|46232.7|46295.5|46255.5|46295.5|46255.5|46265.5|46225.5|11
1649435520000|2022-04-08 16:32:00|46290.5|46250.5|46305.5|46265.5|46315.5|46275.5|46290.5|46250.5|11
1649435530000|2022-04-08 16:32:10|46309.1|46269.1|46305.5|46265.5|46309.1|46269.1|46305.5|46265.5|0
1649435540000|2022-04-08 16:32:20|46309.1|46269.1|46305.5|46265.5|46309.1|46269.1|46305.5|46265.5|0
1649435550000|2022-04-08 16:32:30|46302|46262|46275.5|46235.5|46305.5|46265.5|46275.5|46235.5|8
1649435560000|2022-04-08 16:32:40|46265.5|46225.5|46262.7|46222.7|46285.5|46245.5|46255.5|46215.5|21
1649435570000|2022-04-08 16:32:50|46289.1|46249.1|46309.1|46269.1|46312.7|46272.7|46275.5|46235.5|24
1649435580000|2022-04-08 16:33:00|46312.7|46272.7|46315.5|46275.5|46329.1|46289.1|46304.1|46264.1|15
1649435590000|2022-04-08 16:33:10|46349.1|46309.1|46342|46302|46350.5|46310.5|46339.1|46299.1|10
1649435600000|2022-04-08 16:33:20|46343.4|46303.4|46345.5|46305.5|46362|46322|46342|46302|5
1649435610000|2022-04-08 16:33:30|46342|46302|46325.5|46285.5|46345.5|46305.5|46320.5|46280.5|5
1649435620000|2022-04-08 16:33:40|46322|46282|46345.5|46305.5|46345.5|46305.5|46322|46282|4
1649435630000|2022-04-08 16:33:50|46347|46307|46327|46287|46347|46307|46327|46287|68
1649435640000|2022-04-08 16:34:00|46317|46277|46305.5|46265.5|46318.4|46278.4|46288.4|46248.4|5
1649435650000|2022-04-08 16:34:10|46307|46267|46337|46297|46337|46297|46307|46267|5
1649435660000|2022-04-08 16:34:20|46338.4|46298.4|46342|46302|46345.5|46305.5|46338.4|46298.4|2
1649435670000|2022-04-08 16:34:30|46343.4|46303.4|46372|46332|46373.4|46333.4|46343.4|46303.4|3
1649435680000|2022-04-08 16:34:40|46370.5|46330.5|46368.4|46328.4|46375.5|46335.5|46362|46322|3
1649435690000|2022-04-08 16:34:50|46372|46332|46378.4|46338.4|46382|46342|46368.4|46328.4|1
1649435700000|2022-04-08 16:35:00|46374.8|46334.8|46377|46337|46385.5|46345.5|46374.8|46334.8|2
1649435710000|2022-04-08 16:35:10|46378.4|46338.4|46384.8|46344.8|46387|46347|46378.4|46338.4|5
1649435720000|2022-04-08 16:35:20|46383.4|46343.4|46377|46337|46384.8|46344.8|46373.4|46333.4|1
1649435730000|2022-04-08 16:35:30|46373.4|46333.4|46392|46352|46398.4|46358.4|46373.4|46333.4|9
1649435740000|2022-04-08 16:35:40|46388.4|46348.4|46378.4|46338.4|46388.4|46348.4|46377|46337|2
1649435750000|2022-04-08 16:35:50|46385.5|46345.5|46383.4|46343.4|46388.4|46348.4|46378.4|46338.4|1
1649435760000|2022-04-08 16:36:00|46378.4|46338.4|46378.4|46338.4|46388.4|46348.4|46378.4|46338.4|9
1649435770000|2022-04-08 16:36:10|46387|46347|46387|46347|46387|46347|46387|46347|0
1649435780000|2022-04-08 16:36:20|46383.4|46343.4|46378.4|46338.4|46388.4|46348.4|46378.4|46338.4|14
1649435790000|2022-04-08 16:36:30|46374.8|46334.8|46381.9|46341.9|46386.9|46346.9|46374.8|46334.8|1
1649435800000|2022-04-08 16:36:40|46408.4|46368.4|46388.4|46348.4|46408.4|46368.4|46388.4|46348.4|3
1649435810000|2022-04-08 16:36:50|46396.9|46356.9|46398.4|46358.4|46408.4|46368.4|46396.9|46356.9|11
1649435820000|2022-04-08 16:37:00|46396.9|46356.9|46395.5|46355.5|46398.4|46358.4|46388.4|46348.4|5
1649435830000|2022-04-08 16:37:10|46388.4|46348.4|46388.4|46348.4|46395.5|46355.5|46388.4|46348.4|0
1649435840000|2022-04-08 16:37:20|46376.9|46336.9|46358.4|46318.4|46376.9|46336.9|46358.4|46318.4|9
1649435850000|2022-04-08 16:37:30|46378.4|46338.4|46376.9|46336.9|46386.9|46346.9|46373.4|46333.4|21
1649435860000|2022-04-08 16:37:40|46373.4|46333.4|46406.9|46366.9|46408.4|46368.4|46373.4|46333.4|7
1649435870000|2022-04-08 16:37:50|46401.9|46361.9|46393.4|46353.4|46401.9|46361.9|46393.4|46353.4|0
1649435880000|2022-04-08 16:38:00|46398.4|46358.4|46443.4|46403.4|46444.8|46404.8|46398.4|46358.4|14
1649435890000|2022-04-08 16:38:10|46433.4|46393.4|46433.4|46393.4|46433.4|46393.4|46428.4|46388.4|4
1649435900000|2022-04-08 16:38:20|46428.4|46388.4|46408.4|46368.4|46428.4|46388.4|46408.4|46368.4|9
1649435910000|2022-04-08 16:38:30|46398.4|46358.4|46408.4|46368.4|46408.4|46368.4|46388.4|46348.4|13
1649435920000|2022-04-08 16:38:40|46406.9|46366.9|46411.9|46371.9|46416.9|46376.9|46406.9|46366.9|7
1649435930000|2022-04-08 16:38:50|46408.4|46368.4|46403.4|46363.4|46411.9|46371.9|46403.4|46363.4|5
1649435940000|2022-04-08 16:39:00|46406.9|46366.9|46406.9|46366.9|46408.4|46368.4|46406.9|46366.9|0
1649435950000|2022-04-08 16:39:10|46408.4|46368.4|46413.4|46373.4|46413.4|46373.4|46403.4|46363.4|6
1649435960000|2022-04-08 16:39:20|46403.4|46363.4|46413.4|46373.4|46413.4|46373.4|46403.4|46363.4|3
1649435970000|2022-04-08 16:39:30|46416.9|46376.9|46388.4|46348.4|46416.9|46376.9|46383.4|46343.4|73
1649435980000|2022-04-08 16:39:40|46391.9|46351.9|46378.4|46338.4|46391.9|46351.9|46378.4|46338.4|8
1649435990000|2022-04-08 16:39:50|46376.9|46336.9|46368.4|46328.4|46376.9|46336.9|46368.4|46328.4|2
1649436000000|2022-04-08 16:40:00|46371.9|46331.9|46365.5|46325.5|46371.9|46331.9|46358.4|46318.4|3
1649436010000|2022-04-08 16:40:10|46361.9|46321.9|46348.4|46308.4|46361.9|46321.9|46346.9|46306.9|15
1649436020000|2022-04-08 16:40:20|46351.9|46311.9|46355.5|46315.5|46355.5|46315.5|46348.4|46308.4|0
1649436030000|2022-04-08 16:40:30|46358.4|46318.4|46348.4|46308.4|46358.4|46318.4|46348.4|46308.4|3
1649436040000|2022-04-08 16:40:40|46351.9|46311.9|46340.5|46300.5|46351.9|46311.9|46340.5|46300.5|5
1649436050000|2022-04-08 16:40:50|46336.9|46296.9|46331.9|46291.9|46336.9|46296.9|46331.9|46291.9|3
1649436060000|2022-04-08 16:41:00|46335.5|46295.5|46358.4|46318.4|46361.9|46321.9|46326.9|46286.9|16
1649436070000|2022-04-08 16:41:10|46356.9|46316.9|46388.4|46348.4|46388.4|46348.4|46343.4|46303.4|9
1649436080000|2022-04-08 16:41:20|46386.9|46346.9|46388.4|46348.4|46391.9|46351.9|46378.4|46338.4|4
1649436090000|2022-04-08 16:41:30|46384.8|46344.8|46388.4|46348.4|46388.4|46348.4|46383.4|46343.4|21
1649436100000|2022-04-08 16:41:40|46383.4|46343.4|46391.9|46351.9|46391.9|46351.9|46383.4|46343.4|24
1649436110000|2022-04-08 16:41:50|46388.4|46348.4|46383.4|46343.4|46395.5|46355.5|46383.4|46343.4|0
1649436120000|2022-04-08 16:42:00|46388.4|46348.4|46438.4|46398.4|46443.4|46403.4|46388.4|46348.4|11
1649436130000|2022-04-08 16:42:10|46441.9|46401.9|46418.4|46378.4|46441.9|46401.9|46413.4|46373.4|5
1649436140000|2022-04-08 16:42:20|46414.8|46374.8|46408.4|46368.4|46418.4|46378.4|46408.4|46368.4|2
1649436150000|2022-04-08 16:42:30|||||||||3
1649436160000|2022-04-08 16:42:40|46406.9|46366.9|46383.3|46343.3|46406.9|46366.9|46383.3|46343.3|4
1649436170000|2022-04-08 16:42:50|46381.9|46341.9|46378.3|46338.3|46388.3|46348.3|46374.8|46334.8|9
1649436180000|2022-04-08 16:43:00|46381.9|46341.9|46363.3|46323.3|46391.9|46351.9|46363.3|46323.3|2
1649436190000|2022-04-08 16:43:10|46358.3|46318.3|46358.3|46318.3|46361.9|46321.9|46358.3|46318.3|1
1649436200000|2022-04-08 16:43:20|46368.3|46328.3|46388.3|46348.3|46388.3|46348.3|46368.3|46328.3|5
1649436210000|2022-04-08 16:43:30|46378.3|46338.3|46368.3|46328.3|46378.3|46338.3|46368.3|46328.3|12
1649436220000|2022-04-08 16:43:40|46358.3|46318.3|46358.3|46318.3|46361.9|46321.9|46358.3|46318.3|5
1649436230000|2022-04-08 16:43:50|46365.5|46325.5|46363.3|46323.3|46368.3|46328.3|46361.9|46321.9|2
1649436240000|2022-04-08 16:44:00|46368.3|46328.3|46368.3|46328.3|46368.3|46328.3|46368.3|46328.3|4
1649436250000|2022-04-08 16:44:10|46378.3|46338.3|46383.3|46343.3|46388.3|46348.3|46374.8|46334.8|3
1649436260000|2022-04-08 16:44:20|46376.2|46336.2|46378.3|46338.3|46383.3|46343.3|46373.3|46333.3|4
1649436270000|2022-04-08 16:44:30|46374.8|46334.8|46374.8|46334.8|46374.8|46334.8|46374.8|46334.8|0
1649436280000|2022-04-08 16:44:40|46378.3|46338.3|46378.3|46338.3|46384.8|46344.8|46374.8|46334.8|1
1649436290000|2022-04-08 16:44:50|46374.8|46334.8|46373.3|46333.3|46374.8|46334.8|46373.3|46333.3|1
1649436300000|2022-04-08 16:45:00|46378.3|46338.3|46378.3|46338.3|46388.3|46348.3|46378.3|46338.3|3
1649436310000|2022-04-08 16:45:10|46376.9|46336.9|46373.3|46333.3|46378.3|46338.3|46373.3|46333.3|0
1649436320000|2022-04-08 16:45:20|46368.3|46328.3|46368.3|46328.3|46368.3|46328.3|46368.3|46328.3|2
1649436350000|2022-04-08 16:45:50|46383.3|46343.3|46388.3|46348.3|46391.9|46351.9|46383.3|46343.3|4
1649436360000|2022-04-08 16:46:00|46384.8|46344.8|46388.3|46348.3|46388.3|46348.3|46384.8|46344.8|11
1649436370000|2022-04-08 16:46:10|||||||||3
1649436380000|2022-04-08 16:46:20|46386.9|46346.9|46388.3|46348.3|46388.3|46348.3|46386.9|46346.9|1
1649436390000|2022-04-08 16:46:30|46384.8|46344.8|46388.3|46348.3|46388.3|46348.3|46384.8|46344.8|0
1649436400000|2022-04-08 16:46:40|46386.9|46346.9|46386.9|46346.9|46391.9|46351.9|46383.3|46343.3|4
1649436410000|2022-04-08 16:46:50|46391.9|46351.9|46388.3|46348.3|46391.9|46351.9|46388.3|46348.3|7
1649436420000|2022-04-08 16:47:00|46389.8|46349.8|46396.9|46356.9|46396.9|46356.9|46389.8|46349.8|15
1649436430000|2022-04-08 16:47:10|46443.3|46403.3|46438.3|46398.3|46443.3|46403.3|46434.8|46394.8|8
1649436440000|2022-04-08 16:47:20|46434.8|46394.8|46426.9|46386.9|46434.8|46394.8|46423.3|46383.3|5
1649436450000|2022-04-08 16:47:30|46418.3|46378.3|46398.3|46358.3|46418.3|46378.3|46398.3|46358.3|4
1649436460000|2022-04-08 16:47:40|46396.9|46356.9|46361.9|46321.9|46396.9|46356.9|46361.9|46321.9|3
1649436470000|2022-04-08 16:47:50|||||||||1
1649436480000|2022-04-08 16:48:00|46365.4|46325.4|46358.3|46318.3|46365.4|46325.4|46358.3|46318.3|1
1649436490000|2022-04-08 16:48:10|46355.4|46315.4|46338.3|46298.3|46355.4|46315.4|46338.3|46298.3|5
1649436500000|2022-04-08 16:48:20|46328.3|46288.3|46328.3|46288.3|46328.3|46288.3|46324.8|46284.8|0
1649436510000|2022-04-08 16:48:30|||||||||10
1649436520000|2022-04-08 16:48:40|||||||||1
1649436530000|2022-04-08 16:48:50|46324.7|46284.7|46328.3|46288.3|46328.3|46288.3|46324.7|46284.7|0
1649436540000|2022-04-08 16:49:00|46331.9|46291.9|46333.3|46293.3|46338.3|46298.3|46328.3|46288.3|2
1649436550000|2022-04-08 16:49:10|46328.3|46288.3|46323.3|46283.3|46328.3|46288.3|46323.3|46283.3|7
1649436560000|2022-04-08 16:49:20|46318.3|46278.3|46313.3|46273.3|46318.3|46278.3|46313.3|46273.3|2
1649436570000|2022-04-08 16:49:30|46314.7|46274.7|46318.3|46278.3|46318.3|46278.3|46314.7|46274.7|0
1649436580000|2022-04-08 16:49:40|46323.3|46283.3|46308.3|46268.3|46328.3|46288.3|46303.3|46263.3|7
1649436590000|2022-04-08 16:49:50|46303.3|46263.3|46323.3|46283.3|46328.3|46288.3|46296.9|46256.9|13
1649436600000|2022-04-08 16:50:00|46326.9|46286.9|46316.9|46276.9|46326.9|46286.9|46308.3|46268.3|4
1649436610000|2022-04-08 16:50:10|46305.4|46265.4|46318.3|46278.3|46318.3|46278.3|46305.4|46265.4|10
1649436620000|2022-04-08 16:50:20|46316.9|46276.9|46311.9|46271.9|46318.3|46278.3|46308.3|46268.3|1
1649436630000|2022-04-08 16:50:30|46308.3|46268.3|46308.3|46268.3|46311.9|46271.9|46308.3|46268.3|0
1649436640000|2022-04-08 16:50:40|46311.9|46271.9|46308.3|46268.3|46316.9|46276.9|46308.3|46268.3|1
1649436660000|2022-04-08 16:51:00|46304.7|46264.7|46288.3|46248.3|46304.7|46264.7|46288.3|46248.3|1
1649436670000|2022-04-08 16:51:10|46284.7|46244.7|46293.3|46253.3|46293.3|46253.3|46284.7|46244.7|2
1649436680000|2022-04-08 16:51:20|46296.9|46256.9|46293.3|46253.3|46298.3|46258.3|46288.3|46248.3|2
1649436690000|2022-04-08 16:51:30|46291.9|46251.9|46288.3|46248.3|46291.9|46251.9|46288.3|46248.3|3
1649436700000|2022-04-08 16:51:40|46284.7|46244.7|46274.7|46234.7|46288.3|46248.3|46274.7|46234.7|6
1649436710000|2022-04-08 16:51:50|46276.2|46236.2|46273.3|46233.3|46276.2|46236.2|46273.3|46233.3|2
1649436720000|2022-04-08 16:52:00|46278.3|46238.3|46258.3|46218.3|46278.3|46238.3|46258.3|46218.3|12
1649436730000|2022-04-08 16:52:10|46254.7|46214.7|46233.3|46193.3|46254.7|46214.7|46233.3|46193.3|3
1649436740000|2022-04-08 16:52:20|46238.3|46198.3|46238.3|46198.3|46238.3|46198.3|46238.3|46198.3|1
1649436750000|2022-04-08 16:52:30|46241.8|46201.8|46248.3|46208.3|46248.3|46208.3|46241.8|46201.8|1
1649436760000|2022-04-08 16:52:40|46246.8|46206.8|46278.3|46238.3|46278.3|46238.3|46246.8|46206.8|6
1649436770000|2022-04-08 16:52:50|46276.8|46236.8|46298.3|46258.3|46298.3|46258.3|46273.3|46233.3|7
1649436780000|2022-04-08 16:53:00|46293.3|46253.3|46298.3|46258.3|46308.3|46268.3|46283.3|46243.3|9
1649436790000|2022-04-08 16:53:10|46296.8|46256.8|46278.3|46238.3|46296.8|46256.8|46278.3|46238.3|2
1649436800000|2022-04-08 16:53:20|46274.7|46234.7|46288.3|46248.3|46288.3|46248.3|46273.3|46233.3|1
1649436810000|2022-04-08 16:53:30|46284.7|46244.7|46283.3|46243.3|46284.7|46244.7|46283.3|46243.3|0
1649436820000|2022-04-08 16:53:40|46281.8|46241.8|46278.3|46238.3|46281.8|46241.8|46278.3|46238.3|2
1649436830000|2022-04-08 16:53:50|46273.3|46233.3|46273.3|46233.3|46278.3|46238.3|46273.3|46233.3|0
1649436840000|2022-04-08 16:54:00|46270.4|46230.4|46286.2|46246.2|46286.2|46246.2|46268.3|46228.3|96
1649436850000|2022-04-08 16:54:10|46281.2|46241.2|46277.6|46237.6|46284.7|46244.7|46277.6|46237.6|2
1649436860000|2022-04-08 16:54:20|46281.2|46241.2|46281.2|46241.2|46284.7|46244.7|46277.6|46237.6|0
1649436870000|2022-04-08 16:54:30|46277.6|46237.6|46269.7|46229.7|46277.6|46237.6|46266.2|46226.2|3
1649436880000|2022-04-08 16:54:40|46266.2|46226.2|46233.3|46193.3|46266.2|46226.2|46233.3|46193.3|5
1649436890000|2022-04-08 16:54:50|46223.3|46183.3|46218.3|46178.3|46228.3|46188.3|46218.3|46178.3|3
1649436900000|2022-04-08 16:55:00|46221.8|46181.8|46233.3|46193.3|46238.3|46198.3|46218.3|46178.3|5
1649436910000|2022-04-08 16:55:10|46228.3|46188.3|46228.3|46188.3|46228.3|46188.3|46228.3|46188.3|1
1649436920000|2022-04-08 16:55:20|46224.7|46184.7|46228.3|46188.3|46228.3|46188.3|46224.7|46184.7|0
1649436930000|2022-04-08 16:55:30|46238.3|46198.3|46266.8|46226.8|46281.8|46241.8|46238.3|46198.3|10
1649436940000|2022-04-08 16:55:40|46270.4|46230.4|46258.3|46218.3|46270.4|46230.4|46258.3|46218.3|4
1649436950000|2022-04-08 16:55:50|46261.8|46221.8|46268.3|46228.3|46268.3|46228.3|46258.3|46218.3|4
1649436960000|2022-04-08 16:56:00|46276.8|46236.8|46278.3|46238.3|46281.8|46241.8|46268.3|46228.3|11
1649436970000|2022-04-08 16:56:10|46281.8|46241.8|46278.3|46238.3|46281.8|46241.8|46278.3|46238.3|0
1649436980000|2022-04-08 16:56:20|46273.3|46233.3|46278.3|46238.3|46278.3|46238.3|46273.3|46233.3|0
1649436990000|2022-04-08 16:56:30|46281.8|46241.8|46288.3|46248.3|46298.3|46258.3|46281.8|46241.8|3
1649437000000|2022-04-08 16:56:40|46284.7|46244.7|46288.3|46248.3|46288.3|46248.3|46283.3|46243.3|3
1649437010000|2022-04-08 16:56:50|46283.3|46243.3|46288.3|46248.3|46293.3|46253.3|46283.3|46243.3|10
1649437020000|2022-04-08 16:57:00|46278.3|46238.3|46258.3|46218.3|46279.7|46239.7|46258.3|46218.3|19
1649437030000|2022-04-08 16:57:10|46268.3|46228.3|46268.3|46228.3|46268.3|46228.3|46268.3|46228.3|2
1649437040000|2022-04-08 16:57:20|46273.3|46233.3|46278.3|46238.3|46283.3|46243.3|46273.3|46233.3|5
1649437050000|2022-04-08 16:57:30|46281.8|46241.8|46288.3|46248.3|46291.8|46251.8|46281.8|46241.8|4
1649437060000|2022-04-08 16:57:40|46278.3|46238.3|46278.3|46238.3|46278.3|46238.3|46278.3|46238.3|0
1649437070000|2022-04-08 16:57:50|46276.8|46236.8|46278.3|46238.3|46278.3|46238.3|46273.3|46233.3|0
1649437080000|2022-04-08 16:58:00|46288.3|46248.3|46284.7|46244.7|46288.3|46248.3|46284.7|46244.7|0
1649437090000|2022-04-08 16:58:10|46283.3|46243.3|46288.3|46248.3|46291.8|46251.8|46283.3|46243.3|1
1649437100000|2022-04-08 16:58:20|46293.3|46253.3|46298.2|46258.2|46303.3|46263.3|46293.3|46253.3|5
1649437110000|2022-04-08 16:58:30|46308.2|46268.2|46298.2|46258.2|46308.2|46268.2|46298.2|46258.2|1
1649437130000|2022-04-08 16:58:50|46296.8|46256.8|46288.2|46248.2|46296.8|46256.8|46286.8|46246.8|2
1649437140000|2022-04-08 16:59:00|46286.8|46246.8|46288.2|46248.2|46288.2|46248.2|46278.2|46238.2|6
1649437150000|2022-04-08 16:59:10|||||||||1
1649437160000|2022-04-08 16:59:20|46286.8|46246.8|46288.2|46248.2|46288.2|46248.2|46273.2|46233.2|7
1649437170000|2022-04-08 16:59:30|46284.7|46244.7|46308.2|46268.2|46308.2|46268.2|46284.7|46244.7|1
1649437180000|2022-04-08 16:59:40|46318.2|46278.2|46308.2|46268.2|46318.2|46278.2|46308.2|46268.2|1
1649437190000|2022-04-08 16:59:50|46315.4|46275.4|46308.2|46268.2|46315.4|46275.4|46308.2|46268.2|1
1649437200000|2022-04-08 17:00:00|46318.2|46278.2|46338.2|46298.2|46343.2|46303.2|46318.2|46278.2|6
1649437210000|2022-04-08 17:00:10|46328.2|46288.2|46328.2|46288.2|46328.2|46288.2|46328.2|46288.2|5
1649437220000|2022-04-08 17:00:20|46318.2|46278.2|46321.8|46281.8|46321.8|46281.8|46318.2|46278.2|1
1649437230000|2022-04-08 17:00:30|46323.2|46283.2|46328.2|46288.2|46331.8|46291.8|46318.2|46278.2|2
1649437240000|2022-04-08 17:00:40|46331.8|46291.8|46321.8|46281.8|46331.8|46291.8|46321.8|46281.8|0
1649437250000|2022-04-08 17:00:50|46318.2|46278.2|46318.2|46278.2|46318.2|46278.2|46313.2|46273.2|2
1649437260000|2022-04-08 17:01:00|46328.2|46288.2|46326.8|46286.8|46328.2|46288.2|46318.2|46278.2|3
1649437270000|2022-04-08 17:01:10|46353.2|46313.2|46346.8|46306.8|46353.2|46313.2|46346.8|46306.8|5
1649437280000|2022-04-08 17:01:20|46351.8|46311.8|46348.2|46308.2|46356.8|46316.8|46348.2|46308.2|7
1649437290000|2022-04-08 17:01:30|46335.4|46295.4|46348.2|46308.2|46355.4|46315.4|46328.2|46288.2|3
1649437300000|2022-04-08 17:01:40|46351.8|46311.8|46358.2|46318.2|46361.8|46321.8|46348.2|46308.2|3
1649437310000|2022-04-08 17:01:50|||||||||2
1649437320000|2022-04-08 17:02:00|46361.8|46321.8|46368.2|46328.2|46378.2|46338.2|46358.2|46318.2|7
1649437330000|2022-04-08 17:02:10|46378.2|46338.2|46378.2|46338.2|46378.2|46338.2|46378.2|46338.2|1
1649437340000|2022-04-08 17:02:20|46373.2|46333.2|46368.2|46328.2|46376.1|46336.1|46363.2|46323.2|16
1649437350000|2022-04-08 17:02:30|||||||||4
1649437360000|2022-04-08 17:02:40|46374.7|46334.7|46373.2|46333.2|46378.2|46338.2|46373.2|46333.2|2
1649437370000|2022-04-08 17:02:50|46376.8|46336.8|46368.2|46328.2|46378.2|46338.2|46368.2|46328.2|9
1649437380000|2022-04-08 17:03:00|46363.2|46323.2|46366.8|46326.8|46368.2|46328.2|46361.8|46321.8|5
1649437390000|2022-04-08 17:03:10|46373.2|46333.2|46388.2|46348.2|46388.2|46348.2|46373.2|46333.2|3
1649437400000|2022-04-08 17:03:20|46389.7|46349.7|46373.2|46333.2|46394.7|46354.7|46373.2|46333.2|3
1649437410000|2022-04-08 17:03:30|46374.7|46334.7|46398.2|46358.2|46398.2|46358.2|46373.2|46333.2|5
1649437420000|2022-04-08 17:03:40|46396.8|46356.8|46388.2|46348.2|46398.2|46358.2|46383.2|46343.2|2
1649437430000|2022-04-08 17:03:50|46384.7|46344.7|46384.7|46344.7|46384.7|46344.7|46383.2|46343.2|1
1649437440000|2022-04-08 17:04:00|46388.2|46348.2|46398.2|46358.2|46398.2|46358.2|46388.2|46348.2|2
1649437460000|2022-04-08 17:04:20|46403.2|46363.2|46398.2|46358.2|46403.2|46363.2|46398.2|46358.2|1
1649437470000|2022-04-08 17:04:30|46399.6|46359.6|46404.6|46364.6|46408.2|46368.2|46399.6|46359.6|2
1649437480000|2022-04-08 17:04:40|46403.2|46363.2|46404.6|46364.6|46404.6|46364.6|46403.2|46363.2|2
1649437490000|2022-04-08 17:04:50|46403.2|46363.2|46398.2|46358.2|46403.2|46363.2|46398.2|46358.2|1
1649437500000|2022-04-08 17:05:00|46403.2|46363.2|46388.2|46348.2|46403.2|46363.2|46373.2|46333.2|10
1649437510000|2022-04-08 17:05:10|46394.6|46354.6|46388.2|46348.2|46398.2|46358.2|46384.6|46344.6|4
1649437520000|2022-04-08 17:05:20|46383.2|46343.2|46378.2|46338.2|46388.2|46348.2|46378.2|46338.2|2
1649437530000|2022-04-08 17:05:30|46379.6|46339.6|46388.2|46348.2|46388.2|46348.2|46379.6|46339.6|3
1649437540000|2022-04-08 17:05:40|46386.8|46346.8|46368.2|46328.2|46388.2|46348.2|46368.2|46328.2|5
1649437550000|2022-04-08 17:05:50|46373.2|46333.2|46366.8|46326.8|46373.2|46333.2|46363.2|46323.2|2
1649437560000|2022-04-08 17:06:00|46363.2|46323.2|46358.2|46318.2|46366.8|46326.8|46353.2|46313.2|5
1649437580000|2022-04-08 17:06:20|46368.2|46328.2|46363.2|46323.2|46373.2|46333.2|46363.2|46323.2|8
1649437590000|2022-04-08 17:06:30|46358.2|46318.2|46388.2|46348.2|46388.2|46348.2|46358.2|46318.2|5
1649437600000|2022-04-08 17:06:40|46386.8|46346.8|46388.2|46348.2|46388.2|46348.2|46383.2|46343.2|1
1649437610000|2022-04-08 17:06:50|46393.2|46353.2|46378.2|46338.2|46398.2|46358.2|46378.2|46338.2|11
1649437620000|2022-04-08 17:07:00|46379.6|46339.6|46373.2|46333.2|46388.2|46348.2|46373.2|46333.2|5
1649437630000|2022-04-08 17:07:10|46378.2|46338.2|46378.2|46338.2|46378.2|46338.2|46376.8|46336.8|4
1649437640000|2022-04-08 17:07:20|46393.2|46353.2|46388.2|46348.2|46394.6|46354.6|46388.2|46348.2|19
1649437650000|2022-04-08 17:07:30|46384.6|46344.6|46393.2|46353.2|46393.2|46353.2|46384.6|46344.6|4
1649437660000|2022-04-08 17:07:40|46398.2|46358.2|46393.2|46353.2|46398.2|46358.2|46393.2|46353.2|1
1649437670000|2022-04-08 17:07:50|46389.6|46349.6|46383.2|46343.2|46389.6|46349.6|46378.2|46338.2|1
1649437680000|2022-04-08 17:08:00|46393.2|46353.2|46398.2|46358.2|46403.2|46363.2|46393.2|46353.2|6
1649437690000|2022-04-08 17:08:10|46393.2|46353.2|46388.2|46348.2|46393.2|46353.2|46388.2|46348.2|4
1649437700000|2022-04-08 17:08:20|46384.6|46344.6|46399.6|46359.6|46399.6|46359.6|46383.2|46343.2|134
1649437710000|2022-04-08 17:08:30|46391.1|46351.1|46391.1|46351.1|46391.1|46351.1|46389.6|46349.6|0
1649437720000|2022-04-08 17:08:40|46396.1|46356.1|46381.1|46341.1|46396.1|46356.1|46381.1|46341.1|3
1649437730000|2022-04-08 17:08:50|46377.5|46337.5|46391.1|46351.1|46391.1|46351.1|46377.5|46337.5|6
1649437740000|2022-04-08 17:09:00|46389.6|46349.6|46371.1|46331.1|46391.1|46351.1|46371.1|46331.1|13
1649437750000|2022-04-08 17:09:10|46369.6|46329.6|46371.1|46331.1|46371.1|46331.1|46369.6|46329.6|1
1649437760000|2022-04-08 17:09:20|46367.5|46327.5|46361.1|46321.1|46367.5|46327.5|46361.1|46321.1|0
1649437770000|2022-04-08 17:09:30|46357.5|46317.5|46376.1|46336.1|46377.5|46337.5|46357.5|46317.5|4
1649437780000|2022-04-08 17:09:40|46371.1|46331.1|46371.1|46331.1|46376.1|46336.1|46366.1|46326.1|61
1649437790000|2022-04-08 17:09:50|46367.5|46327.5|46341.1|46301.1|46371.1|46331.1|46341.1|46301.1|9
1649437800000|2022-04-08 17:10:00|46342.5|46302.5|46309.6|46269.6|46351.1|46311.1|46309.6|46269.6|12
1649437810000|2022-04-08 17:10:10|46299.6|46259.6|46291.1|46251.1|46301.1|46261.1|46289.6|46249.6|9
1649437820000|2022-04-08 17:10:20|46287.5|46247.5|46291|46251|46291|46251|46284.6|46244.6|5
1649437830000|2022-04-08 17:10:30|46289.6|46249.6|46306|46266|46309.6|46269.6|46289.6|46249.6|10
1649437840000|2022-04-08 17:10:40|46329.6|46289.6|46316|46276|46329.6|46289.6|46316|46276|5
1649437850000|2022-04-08 17:10:50|46321|46281|46321|46281|46326|46286|46311|46271|13
1649437860000|2022-04-08 17:11:00|46326|46286|46326|46286|46341|46301|46326|46286|11
1649437870000|2022-04-08 17:11:10|46322.5|46282.5|46301|46261|46322.5|46282.5|46296|46256|5
1649437880000|2022-04-08 17:11:20|46291|46251|46296|46256|46299.6|46259.6|46287.5|46247.5|52
1649437890000|2022-04-08 17:11:30|46288.9|46248.9|46291|46251|46296|46256|46286|46246|5
1649437900000|2022-04-08 17:11:40|46289.6|46249.6|46271|46231|46291|46251|46271|46231|1
1649437910000|2022-04-08 17:11:50|46274.6|46234.6|46281|46241|46281|46241|46274.6|46234.6|4
1649437920000|2022-04-08 17:12:00|46277.5|46237.5|46266|46226|46281|46241|46266|46226|1
1649437930000|2022-04-08 17:12:10|46281|46241|46276|46236|46281|46241|46276|46236|5
1649437940000|2022-04-08 17:12:20|46273.2|46233.2|46261|46221|46273.2|46233.2|46261|46221|14
1649437950000|2022-04-08 17:12:30|||||||||1
1649437960000|2022-04-08 17:12:40|46259.6|46219.6|46256|46216|46264.6|46224.6|46249.6|46209.6|4
1649437970000|2022-04-08 17:12:50|46257.5|46217.5|46254.6|46214.6|46259.6|46219.6|46251|46211|0
1649437980000|2022-04-08 17:13:00|46258.2|46218.2|46266|46226|46266|46226|46257.5|46217.5|0
1649437990000|2022-04-08 17:13:10|46271|46231|46274.6|46234.6|46278.2|46238.2|46271|46231|1
1649438000000|2022-04-08 17:13:20|46271|46231|46271|46231|46271|46231|46271|46231|1
1649438010000|2022-04-08 17:13:30|46274.6|46234.6|46264.6|46224.6|46274.6|46234.6|46264.6|46224.6|31
1649438020000|2022-04-08 17:13:40|46266|46226|46274.6|46234.6|46274.6|46234.6|46259.6|46219.6|49
1649438030000|2022-04-08 17:13:50|46279.6|46239.6|46276|46236|46281|46241|46276|46236|52
1649438040000|2022-04-08 17:14:00|46279.6|46239.6|46284.6|46244.6|46284.6|46244.6|46269.6|46229.6|5
1649438050000|2022-04-08 17:14:10|46286|46246|46284.6|46244.6|46289.6|46249.6|46281|46241|0
1649438060000|2022-04-08 17:14:20|46281|46241|46281|46241|46284.6|46244.6|46281|46241|3
1649438070000|2022-04-08 17:14:30|46277.5|46237.5|46281|46241|46281|46241|46276|46236|1
1649438080000|2022-04-08 17:14:40|46282.5|46242.5|46281|46241|46284.6|46244.6|46281|46241|0
1649438100000|2022-04-08 17:15:00|46279.6|46239.6|46291|46251|46296|46256|46279.6|46239.6|5
1649438110000|2022-04-08 17:15:10|46296|46256|46281|46241|46299.6|46259.6|46279.6|46239.6|6
1649438120000|2022-04-08 17:15:20|46277.5|46237.5|46281|46241|46281|46241|46277.5|46237.5|1
1649438130000|2022-04-08 17:15:30|46291|46251|46301|46261|46301|46261|46291|46251|3
1649438140000|2022-04-08 17:15:40|46297.5|46257.5|46306|46266|46309.6|46269.6|46297.5|46257.5|1
1649438150000|2022-04-08 17:15:50|46303.1|46263.1|46291|46251|46303.1|46263.1|46286|46246|3
1649438160000|2022-04-08 17:16:00|46289.6|46249.6|46291|46251|46291|46251|46286|46246|5
1649438170000|2022-04-08 17:16:10|46296|46256|46296|46256|46296|46256|46296|46256|3
1649438180000|2022-04-08 17:16:20|46299.6|46259.6|46288.9|46248.9|46301|46261|46288.9|46248.9|0
1649438190000|2022-04-08 17:16:30|46296|46256|46296|46256|46296|46256|46296|46256|1
1649438200000|2022-04-08 17:16:40|46301|46261|46296|46256|46301|46261|46296|46256|3
1649438210000|2022-04-08 17:16:50|46286|46246|46286|46246|46286|46246|46278.9|46238.9|6
1649438220000|2022-04-08 17:17:00|46287.4|46247.4|46286|46246|46291|46251|46286|46246|5
1649438230000|2022-04-08 17:17:10|46281|46241|46281|46241|46281|46241|46281|46241|3
1649438240000|2022-04-08 17:17:20|46276|46236|46266|46226|46281|46241|46266|46226|3
1649438250000|2022-04-08 17:17:30|46258.9|46218.9|46246|46206|46266|46226|46246|46206|6
1649438260000|2022-04-08 17:17:40|46251|46211|46246|46206|46251|46211|46246|46206|14
1649438280000|2022-04-08 17:18:00|46262.4|46222.4|46261|46221|46262.4|46222.4|46261|46221|33
1649438290000|2022-04-08 17:18:10|46264.6|46224.6|46253.1|46213.1|46264.6|46224.6|46253.1|46213.1|17
1649438300000|2022-04-08 17:18:20|46258.1|46218.1|46268.1|46228.1|46268.1|46228.1|46258.1|46218.1|8
1649438310000|2022-04-08 17:18:30|46264.6|46224.6|46268.1|46228.1|46268.1|46228.1|46263.1|46223.1|1
1649438320000|2022-04-08 17:18:40|46264.6|46224.6|46264.6|46224.6|46264.6|46224.6|46264.6|46224.6|0
1649438330000|2022-04-08 17:18:50|46268.1|46228.1|46268.1|46228.1|46268.1|46228.1|46263.1|46223.1|0
1649438340000|2022-04-08 17:19:00|46269.6|46229.6|46263.1|46223.1|46273.1|46233.1|46263.1|46223.1|5
1649438350000|2022-04-08 17:19:10|46258.1|46218.1|46263.1|46223.1|46263.1|46223.1|46258.1|46218.1|7
1649438360000|2022-04-08 17:19:20|46258.1|46218.1|46258.1|46218.1|46263.1|46223.1|46258.1|46218.1|5
1649438370000|2022-04-08 17:19:30|46256.7|46216.7|46256.7|46216.7|46256.7|46216.7|46256.7|46216.7|10
1649438380000|2022-04-08 17:19:40|46248.1|46208.1|46228.1|46188.1|46248.1|46208.1|46228.1|46188.1|15
1649438390000|2022-04-08 17:19:50|46223.1|46183.1|46216.7|46176.7|46228.1|46188.1|46216.7|46176.7|58
1649438400000|2022-04-08 17:20:00|46213.1|46173.1|46203.1|46163.1|46218.1|46178.1|46203.1|46163.1|59
1649438410000|2022-04-08 17:20:10|46198.1|46158.1|46198.1|46158.1|46201.7|46161.7|46198.1|46158.1|4
1649438420000|2022-04-08 17:20:20|46201.7|46161.7|46198.1|46158.1|46203.1|46163.1|46198.1|46158.1|2
1649438430000|2022-04-08 17:20:30|46193.1|46153.1|46178.1|46138.1|46193.1|46153.1|46178.1|46138.1|1
1649438440000|2022-04-08 17:20:40|46179.5|46139.5|46181.7|46141.7|46183.1|46143.1|46178.1|46138.1|3
1649438450000|2022-04-08 17:20:50|46185.2|46145.2|46188.1|46148.1|46188.1|46148.1|46178.1|46138.1|3
1649438460000|2022-04-08 17:21:00|46186.7|46146.7|46188.1|46148.1|46188.1|46148.1|46186.7|46146.7|4
1649438470000|2022-04-08 17:21:10|||||||||1
1649438480000|2022-04-08 17:21:20|46191.7|46151.7|46191.7|46151.7|46191.7|46151.7|46191.7|46151.7|0
1649438490000|2022-04-08 17:21:30|46193.1|46153.1|46201.7|46161.7|46203.1|46163.1|46193.1|46153.1|5
1649438500000|2022-04-08 17:21:40|46198.1|46158.1|46188.1|46148.1|46198.1|46158.1|46183.1|46143.1|9
1649438510000|2022-04-08 17:21:50|46189.5|46149.5|46193.1|46153.1|46193.1|46153.1|46189.5|46149.5|1
1649438520000|2022-04-08 17:22:00|46198.1|46158.1|46203.1|46163.1|46203.1|46163.1|46198.1|46158.1|4
1649438530000|2022-04-08 17:22:10|||||||||2
1649438540000|2022-04-08 17:22:20|46218.1|46178.1|46218.1|46178.1|46219.5|46179.5|46213.1|46173.1|7
1649438550000|2022-04-08 17:22:30|46216.7|46176.7|46213.1|46173.1|46216.7|46176.7|46213.1|46173.1|2
1649438560000|2022-04-08 17:22:40|46228.1|46188.1|46228.1|46188.1|46228.1|46188.1|46228.1|46188.1|2
1649438570000|2022-04-08 17:22:50|46223.1|46183.1|46223.1|46183.1|46223.1|46183.1|46223.1|46183.1|0
1649438580000|2022-04-08 17:23:00|46213.1|46173.1|46208.1|46168.1|46218.1|46178.1|46208.1|46168.1|8
1649438590000|2022-04-08 17:23:10|46204.5|46164.5|46213.1|46173.1|46213.1|46173.1|46204.5|46164.5|0
1649438600000|2022-04-08 17:23:20|||||||||1
1649438610000|2022-04-08 17:23:30|46208.1|46168.1|46203.1|46163.1|46208.1|46168.1|46193.1|46153.1|9
1649438620000|2022-04-08 17:23:40|46204.5|46164.5|46213.1|46173.1|46213.1|46173.1|46203.1|46163.1|4
1649438630000|2022-04-08 17:23:50|||||||||6
1649438640000|2022-04-08 17:24:00|46206.6|46166.6|46203.1|46163.1|46206.6|46166.6|46203.1|46163.1|4
1649438650000|2022-04-08 17:24:10|46204.5|46164.5|46204.5|46164.5|46204.5|46164.5|46204.5|46164.5|11
1649438660000|2022-04-08 17:24:20|46203.1|46163.1|46208.1|46168.1|46208.1|46168.1|46203.1|46163.1|1
1649438670000|2022-04-08 17:24:30|46213.1|46173.1|46228.1|46188.1|46228.1|46188.1|46213.1|46173.1|3
1649438680000|2022-04-08 17:24:40|46223.1|46183.1|46218.1|46178.1|46223.1|46183.1|46218.1|46178.1|4
1649438690000|2022-04-08 17:24:50|||||||||1
1649438700000|2022-04-08 17:25:00|46213.1|46173.1|46214.5|46174.5|46216|46176|46213.1|46173.1|6
1649438710000|2022-04-08 17:25:10|46213.1|46173.1|46203.1|46163.1|46213.1|46173.1|46196|46156|4
1649438720000|2022-04-08 17:25:20|46206.6|46166.6|46218.1|46178.1|46218.1|46178.1|46206|46166|2
1649438730000|2022-04-08 17:25:30|46223.1|46183.1|46233.1|46193.1|46233.1|46193.1|46223.1|46183.1|6
1649438740000|2022-04-08 17:25:40|46231.6|46191.6|46218.1|46178.1|46231.6|46191.6|46218.1|46178.1|7
1649438750000|2022-04-08 17:25:50|46223.1|46183.1|46218.1|46178.1|46223.1|46183.1|46214.5|46174.5|3
1649438760000|2022-04-08 17:26:00|46213.1|46173.1|46223.1|46183.1|46223.1|46183.1|46213.1|46173.1|4
1649438770000|2022-04-08 17:26:10|46218.1|46178.1|46216.6|46176.6|46223.1|46183.1|46213.1|46173.1|3
1649438780000|2022-04-08 17:26:20|46213.1|46173.1|46213.1|46173.1|46218.1|46178.1|46213.1|46173.1|7
1649438790000|2022-04-08 17:26:30|46223.1|46183.1|46223.1|46183.1|46223.1|46183.1|46223.1|46183.1|6
1649438810000|2022-04-08 17:26:50|46233.1|46193.1|46228.1|46188.1|46233.1|46193.1|46228.1|46188.1|2
1649438820000|2022-04-08 17:27:00|46223.1|46183.1|46223.1|46183.1|46223.1|46183.1|46223.1|46183.1|4
1649438830000|2022-04-08 17:27:10|46219.5|46179.5|46214.5|46174.5|46219.5|46179.5|46205.9|46165.9|1
1649438840000|2022-04-08 17:27:20|46218.1|46178.1|46223.1|46183.1|46223.1|46183.1|46218.1|46178.1|0
1649438850000|2022-04-08 17:27:30|46228.1|46188.1|46228.1|46188.1|46228.1|46188.1|46228.1|46188.1|4
1649438860000|2022-04-08 17:27:40|46224.5|46184.5|46208.1|46168.1|46224.5|46184.5|46205.9|46165.9|3
1649438870000|2022-04-08 17:27:50|46204.5|46164.5|46188.1|46148.1|46208.1|46168.1|46186.6|46146.6|10
1649438880000|2022-04-08 17:28:00|46193.1|46153.1|46198.1|46158.1|46198.1|46158.1|46193.1|46153.1|4
1649438890000|2022-04-08 17:28:10|46194.5|46154.5|46198.1|46158.1|46198.1|46158.1|46194.5|46154.5|0
1649438900000|2022-04-08 17:28:20|46194.5|46154.5|46198.1|46158.1|46198.1|46158.1|46194.5|46154.5|2
1649438910000|2022-04-08 17:28:30|46193.1|46153.1|46198.1|46158.1|46198.1|46158.1|46193.1|46153.1|2
1649438920000|2022-04-08 17:28:40|46194.5|46154.5|46193.1|46153.1|46194.5|46154.5|46193.1|46153.1|0
1649438930000|2022-04-08 17:28:50|46198.1|46158.1|46196.6|46156.6|46198.1|46158.1|46196.6|46156.6|3
1649438940000|2022-04-08 17:29:00|46193.1|46153.1|46193.1|46153.1|46193.1|46153.1|46193.1|46153.1|9
1649438950000|2022-04-08 17:29:10|||||||||1
1649438960000|2022-04-08 17:29:20|46188.1|46148.1|46188.1|46148.1|46188.1|46148.1|46183.1|46143.1|7
1649438970000|2022-04-08 17:29:30|46184.5|46144.5|46193.1|46153.1|46193.1|46153.1|46184.5|46144.5|0
1649438980000|2022-04-08 17:29:40|||||||||1
1649438990000|2022-04-08 17:29:50|46193|46153|46196.6|46156.6|46196.6|46156.6|46193|46153|0
1649439000000|2022-04-08 17:30:00|46198|46158|46193|46153|46203|46163|46193|46153|6
1649439010000|2022-04-08 17:30:10|46191.6|46151.6|46183|46143|46193|46153|46183|46143|1
1649439020000|2022-04-08 17:30:20|46178|46138|46178|46138|46178|46138|46168|46128|55
1649439030000|2022-04-08 17:30:30|46173|46133|46178|46138|46178|46138|46173|46133|1
1649439040000|2022-04-08 17:30:40|46179.5|46139.5|46188|46148|46188|46148|46179.5|46139.5|4
1649439050000|2022-04-08 17:30:50|46189.5|46149.5|46186.6|46146.6|46193|46153|46183|46143|20
1649439060000|2022-04-08 17:31:00|46183|46143|46178|46138|46183|46143|46176.6|46136.6|6
1649439070000|2022-04-08 17:31:10|46176.6|46136.6|46176.6|46136.6|46176.6|46136.6|46176.6|46136.6|1
1649439080000|2022-04-08 17:31:20|46178|46138|46174.5|46134.5|46178|46138|46174.5|46134.5|4
1649439090000|2022-04-08 17:31:30|46178|46138|46186.6|46146.6|46186.6|46146.6|46178|46138|3
1649439100000|2022-04-08 17:31:40|46183|46143|46181.6|46141.6|46183|46143|46181.6|46141.6|1
1649439110000|2022-04-08 17:31:50|||||||||1
1649439120000|2022-04-08 17:32:00|46178|46138|46173|46133|46178|46138|46173|46133|14
1649439130000|2022-04-08 17:32:10|46178|46138|46183|46143|46183|46143|46178|46138|3
1649439140000|2022-04-08 17:32:20|46194.5|46154.5|46184.5|46144.5|46198|46158|46184.5|46144.5|31
1649439150000|2022-04-08 17:32:30|46188|46148|46184.5|46144.5|46193|46153|46183|46143|35
1649439160000|2022-04-08 17:32:40|46183|46143|46178|46138|46183|46143|46173|46133|12
1649439170000|2022-04-08 17:32:50|46179.5|46139.5|46173|46133|46183|46143|46173|46133|3
1649439180000|2022-04-08 17:33:00|46174.5|46134.5|46174.5|46134.5|46174.5|46134.5|46164.5|46124.5|13
1649439190000|2022-04-08 17:33:10|46173|46133|46175.9|46135.9|46185.9|46145.9|46173|46133|33
1649439200000|2022-04-08 17:33:20|46179.5|46139.5|46170.9|46130.9|46179.5|46139.5|46165.9|46125.9|3
1649439210000|2022-04-08 17:33:30|46169.5|46129.5|46160.9|46120.9|46170.9|46130.9|46160.9|46120.9|1
1649439220000|2022-04-08 17:33:40|46157.3|46117.3|46165.9|46125.9|46165.9|46125.9|46157.3|46117.3|0
1649439230000|2022-04-08 17:33:50|46175.9|46135.9|46175.9|46135.9|46175.9|46135.9|46174.5|46134.5|10
1649439240000|2022-04-08 17:34:00|46170.9|46130.9|46170.9|46130.9|46175.9|46135.9|46168.8|46128.8|9
1649439250000|2022-04-08 17:34:10|46169.5|46129.5|46165.9|46125.9|46170.9|46130.9|46165.9|46125.9|2
1649439260000|2022-04-08 17:34:20|46170.9|46130.9|46165.9|46125.9|46170.9|46130.9|46165.9|46125.9|15
1649439270000|2022-04-08 17:34:30|46155.9|46115.9|46170.9|46130.9|46175.9|46135.9|46155.9|46115.9|8
1649439280000|2022-04-08 17:34:40|46169.5|46129.5|46183|46143|46183|46143|46169.5|46129.5|1
1649439290000|2022-04-08 17:34:50|46174.5|46134.5|46170.9|46130.9|46174.5|46134.5|46165.9|46125.9|2
1649439300000|2022-04-08 17:35:00|46167.3|46127.3|46170.9|46130.9|46170.9|46130.9|46167.3|46127.3|3
1649439310000|2022-04-08 17:35:10|46175.9|46135.9|46185.9|46145.9|46185.9|46145.9|46175.9|46135.9|5
1649439330000|2022-04-08 17:35:30|46187.3|46147.3|46177.3|46137.3|46190.9|46150.9|46177.3|46137.3|6
1649439350000|2022-04-08 17:35:50|46180.9|46140.9|46185.9|46145.9|46189.4|46149.4|46180.9|46140.9|1
1649439360000|2022-04-08 17:36:00|46195.9|46155.9|46180.9|46140.9|46195.9|46155.9|46180.9|46140.9|10
1649439370000|2022-04-08 17:36:10|46179.4|46139.4|46175.9|46135.9|46179.4|46139.4|46167.3|46127.3|5
1649439380000|2022-04-08 17:36:20|46180.9|46140.9|46180.9|46140.9|46180.9|46140.9|46177.3|46137.3|0
1649439390000|2022-04-08 17:36:30|46177.3|46137.3|46177.3|46137.3|46177.3|46137.3|46177.3|46137.3|5
1649439400000|2022-04-08 17:36:40|46180.9|46140.9|46180.9|46140.9|46185.9|46145.9|46170.9|46130.9|13
1649439410000|2022-04-08 17:36:50|46177.3|46137.3|46190.9|46150.9|46190.9|46150.9|46177.3|46137.3|3
1649439420000|2022-04-08 17:37:00|46189.4|46149.4|46185.9|46145.9|46190.9|46150.9|46185.9|46145.9|8
1649439430000|2022-04-08 17:37:10|46187.3|46147.3|46195.9|46155.9|46195.9|46155.9|46187.3|46147.3|0
1649439440000|2022-04-08 17:37:20|46197.3|46157.3|46199.4|46159.4|46200.9|46160.9|46195.9|46155.9|6
1649439450000|2022-04-08 17:37:30|46195.9|46155.9|46190.9|46150.9|46200.9|46160.9|46190.9|46150.9|5
1649439460000|2022-04-08 17:37:40|46187.3|46147.3|46190.9|46150.9|46195.9|46155.9|46185.9|46145.9|3
1649439470000|2022-04-08 17:37:50|46195.9|46155.9|46195.9|46155.9|46195.9|46155.9|46195.9|46155.9|3
1649439480000|2022-04-08 17:38:00|46202.3|46162.3|46200.9|46160.9|46215.9|46175.9|46200.9|46160.9|17
1649439490000|2022-04-08 17:38:10|46205.9|46165.9|46205.9|46165.9|46205.9|46165.9|46198.7|46158.7|4
1649439500000|2022-04-08 17:38:20|46209.4|46169.4|46198.7|46158.7|46209.4|46169.4|46198.7|46158.7|5
1649439510000|2022-04-08 17:38:30|46205.9|46165.9|46255.9|46215.9|46255.9|46215.9|46205.9|46165.9|11
1649439520000|2022-04-08 17:38:40|46250.9|46210.9|46240.9|46200.9|46250.9|46210.9|46240.9|46200.9|4
1649439530000|2022-04-08 17:38:50|46245.9|46205.9|46245.9|46205.9|46245.9|46205.9|46245.9|46205.9|0
1649439540000|2022-04-08 17:39:00|46244.4|46204.4|46225.9|46185.9|46244.4|46204.4|46225.9|46185.9|11
1649439550000|2022-04-08 17:39:10|||||||||7
1649439560000|2022-04-08 17:39:20|46229.4|46189.4|46229.4|46189.4|46230.9|46190.9|46225.9|46185.9|3
1649439570000|2022-04-08 17:39:30|46230.9|46190.9|46225.9|46185.9|46230.9|46190.9|46225.9|46185.9|0
1649439580000|2022-04-08 17:39:40|46227.3|46187.3|46229.4|46189.4|46230.9|46190.9|46225.9|46185.9|2
1649439590000|2022-04-08 17:39:50|46225.9|46185.9|46229.4|46189.4|46233|46193|46225.9|46185.9|0
1649439600000|2022-04-08 17:40:00|46225.9|46185.9|46240.9|46200.9|46245.9|46205.9|46225.9|46185.9|10
1649439620000|2022-04-08 17:40:20|46237.3|46197.3|46240.9|46200.9|46240.9|46200.9|46237.3|46197.3|2
1649439630000|2022-04-08 17:40:30|46235.9|46195.9|46235.9|46195.9|46240.9|46200.9|46235.9|46195.9|3
1649439640000|2022-04-08 17:40:40|46240.9|46200.9|46240.9|46200.9|46240.9|46200.9|46240.9|46200.9|2
1649439650000|2022-04-08 17:40:50|46245.9|46205.9|46245.9|46205.9|46245.9|46205.9|46245.9|46205.9|0
1649439660000|2022-04-08 17:41:00|46240.9|46200.9|46255.9|46215.9|46260.9|46220.9|46240.9|46200.9|7
1649439670000|2022-04-08 17:41:10|46259.4|46219.4|46257.3|46217.3|46260.8|46220.8|46255.8|46215.8|5
1649439680000|2022-04-08 17:41:20|46255.8|46215.8|46260.8|46220.8|46260.8|46220.8|46255.8|46215.8|0
1649439690000|2022-04-08 17:41:30|46255.8|46215.8|46255.8|46215.8|46255.8|46215.8|46255.8|46215.8|1
1649439700000|2022-04-08 17:41:40|46260.8|46220.8|46275.8|46235.8|46275.8|46235.8|46260.8|46220.8|8
1649439710000|2022-04-08 17:41:50|46265.8|46225.8|46275.8|46235.8|46275.8|46235.8|46265.8|46225.8|9
1649439720000|2022-04-08 17:42:00|||||||||3
1649439730000|2022-04-08 17:42:10|46265.8|46225.8|46275.8|46235.8|46275.8|46235.8|46265.8|46225.8|1
1649439740000|2022-04-08 17:42:20|||||||||1
1649439750000|2022-04-08 17:42:30|46265.8|46225.8|46270.8|46230.8|46270.8|46230.8|46265.8|46225.8|7
1649439760000|2022-04-08 17:42:40|46275.8|46235.8|46275.8|46235.8|46275.8|46235.8|46275.8|46235.8|0
1649439770000|2022-04-08 17:42:50|46268.7|46228.7|46270.8|46230.8|46270.8|46230.8|46265.8|46225.8|6
1649439780000|2022-04-08 17:43:00|46267.3|46227.3|46275.8|46235.8|46275.8|46235.8|46267.3|46227.3|4
1649439790000|2022-04-08 17:43:10|46285.8|46245.8|46285.8|46245.8|46285.8|46245.8|46285.8|46245.8|6
1649439800000|2022-04-08 17:43:20|46297.3|46257.3|46290.1|46250.1|46297.3|46257.3|46290.1|46250.1|5
1649439810000|2022-04-08 17:43:30|46293.7|46253.7|46283.7|46243.7|46293.7|46253.7|46283.7|46243.7|4
1649439820000|2022-04-08 17:43:40|46278.7|46238.7|46283.7|46243.7|46283.7|46243.7|46278.7|46238.7|0
1649439830000|2022-04-08 17:43:50|46278.7|46238.7|46338.7|46298.7|46338.7|46298.7|46273.7|46233.7|42
1649439840000|2022-04-08 17:44:00|46333.7|46293.7|46332.3|46292.3|46343.7|46303.7|46332.3|46292.3|34
1649439850000|2022-04-08 17:44:10|46328.7|46288.7|46328.7|46288.7|46328.7|46288.7|46328.7|46288.7|13
1649439860000|2022-04-08 17:44:20|46331.6|46291.6|46348.7|46308.7|46348.7|46308.7|46331.6|46291.6|20
1649439870000|2022-04-08 17:44:30|46352.3|46312.3|46352.3|46312.3|46352.3|46312.3|46348.7|46308.7|1
1649439880000|2022-04-08 17:44:40|46353.7|46313.7|46353.7|46313.7|46353.7|46313.7|46350.1|46310.1|5
1649439890000|2022-04-08 17:44:50|46352.3|46312.3|46343.7|46303.7|46352.3|46312.3|46343.7|46303.7|1
1649439900000|2022-04-08 17:45:00|46340.1|46300.1|46338.7|46298.7|46340.1|46300.1|46338.7|46298.7|5
1649439910000|2022-04-08 17:45:10|46337.3|46297.3|46333.7|46293.7|46337.3|46297.3|46333.7|46293.7|2
1649439920000|2022-04-08 17:45:20|46335.1|46295.1|46333.7|46293.7|46338.7|46298.7|46330.1|46290.1|1
1649439940000|2022-04-08 17:45:40|||||||||1
1649439950000|2022-04-08 17:45:50|46332.3|46292.3|46323.7|46283.7|46332.3|46292.3|46323.7|46283.7|9
1649439960000|2022-04-08 17:46:00|46322.3|46282.3|46328.7|46288.7|46328.7|46288.7|46322.3|46282.3|6
1649439970000|2022-04-08 17:46:10|46332.3|46292.3|46332.3|46292.3|46332.3|46292.3|46332.3|46292.3|2
1649439980000|2022-04-08 17:46:20|46328.7|46288.7|46318.7|46278.7|46328.7|46288.7|46318.7|46278.7|3
1649439990000|2022-04-08 17:46:30|46317.3|46277.3|46313.7|46273.7|46317.3|46277.3|46310.1|46270.1|1
1649440000000|2022-04-08 17:46:40|46308.7|46268.7|46313.7|46273.7|46313.7|46273.7|46308.7|46268.7|0
1649440010000|2022-04-08 17:46:50|46308.7|46268.7|46303.7|46263.7|46312.2|46272.2|46303.7|46263.7|0
1649440020000|2022-04-08 17:47:00|46305.1|46265.1|46303.7|46263.7|46312.2|46272.2|46303.7|46263.7|4
1649440030000|2022-04-08 17:47:10|46298.7|46258.7|46293.7|46253.7|46300.1|46260.1|46293.7|46253.7|2
1649440040000|2022-04-08 17:47:20|46288.7|46248.7|46288.7|46248.7|46292.2|46252.2|46288.7|46248.7|10
1649440050000|2022-04-08 17:47:30|46287.2|46247.2|46273.7|46233.7|46287.2|46247.2|46273.7|46233.7|6
1649440060000|2022-04-08 17:47:40|46278.7|46238.7|46278.7|46238.7|46283.7|46243.7|46268.7|46228.7|12
1649440070000|2022-04-08 17:47:50|46282.2|46242.2|46257.2|46217.2|46282.2|46242.2|46257.2|46217.2|14
1649440080000|2022-04-08 17:48:00|46242.2|46202.2|46230.8|46190.8|46247.2|46207.2|46230.8|46190.8|68
1649440090000|2022-04-08 17:48:10|46227.2|46187.2|46229.4|46189.4|46230.8|46190.8|46209.4|46169.4|5
1649440100000|2022-04-08 17:48:20|46225.8|46185.8|46225.8|46185.8|46230.8|46190.8|46225.8|46185.8|1
1649440120000|2022-04-08 17:48:40|46224.4|46184.4|46220.8|46180.8|46229.4|46189.4|46220.8|46180.8|9
1649440130000|2022-04-08 17:48:50|46224.4|46184.4|46237.2|46197.2|46240.8|46200.8|46220.8|46180.8|4
1649440140000|2022-04-08 17:49:00|46240.8|46200.8|46235.8|46195.8|46240.8|46200.8|46220.8|46180.8|9
1649440150000|2022-04-08 17:49:10|46234.4|46194.4|46234.4|46194.4|46239.4|46199.4|46227.2|46187.2|2
1649440160000|2022-04-08 17:49:20|46210.8|46170.8|46234.4|46194.4|46235.8|46195.8|46210.8|46170.8|18
1649440170000|2022-04-08 17:49:30|46240.8|46200.8|46240.8|46200.8|46240.8|46200.8|46230.8|46190.8|1
1649440180000|2022-04-08 17:49:40|46245.8|46205.8|46240.8|46200.8|46245.8|46205.8|46240.8|46200.8|3
1649440190000|2022-04-08 17:49:50|46239.4|46199.4|46240.8|46200.8|46240.8|46200.8|46237.2|46197.2|3
1649440200000|2022-04-08 17:50:00|46237.2|46197.2|46235.8|46195.8|46237.2|46197.2|46235.8|46195.8|9
1649440210000|2022-04-08 17:50:10|46239.4|46199.4|46235.8|46195.8|46240.8|46200.8|46235.8|46195.8|0
1649440220000|2022-04-08 17:50:20|46239.4|46199.4|46229.4|46189.4|46239.4|46199.4|46225.8|46185.8|2
1649440230000|2022-04-08 17:50:30|46225.8|46185.8|46222.9|46182.9|46230.8|46190.8|46222.9|46182.9|131
1649440240000|2022-04-08 17:50:40|46237.9|46197.9|46244.4|46204.4|46247.9|46207.9|46237.9|46197.9|4
1649440250000|2022-04-08 17:50:50|46242.9|46202.9|46237.9|46197.9|46242.9|46202.9|46237.9|46197.9|1
1649440260000|2022-04-08 17:51:00|46242.9|46202.9|46234.3|46194.3|46242.9|46202.9|46234.3|46194.3|5
1649440270000|2022-04-08 17:51:10|46232.9|46192.9|46242.9|46202.9|46247.9|46207.9|46232.9|46192.9|9
1649440280000|2022-04-08 17:51:20|46237.9|46197.9|46234.3|46194.3|46237.9|46197.9|46232.9|46192.9|1
1649440290000|2022-04-08 17:51:30|46232.9|46192.9|46227.9|46187.9|46232.9|46192.9|46227.9|46187.9|3
1649440300000|2022-04-08 17:51:40|46229.3|46189.3|46227.9|46187.9|46231.5|46191.5|46227.9|46187.9|2
1649440310000|2022-04-08 17:51:50|46226.5|46186.5|46226.5|46186.5|46227.9|46187.9|46222.9|46182.9|5
1649440320000|2022-04-08 17:52:00|46222.9|46182.9|46222.9|46182.9|46227.9|46187.9|46222.9|46182.9|7
1649440330000|2022-04-08 17:52:10|46224.3|46184.3|46217.9|46177.9|46224.3|46184.3|46212.9|46172.9|4
1649440340000|2022-04-08 17:52:20|46214.3|46174.3|46214.3|46174.3|46214.3|46174.3|46214.3|46174.3|1
1649440350000|2022-04-08 17:52:30|46212.9|46172.9|46217.9|46177.9|46222.9|46182.9|46212.9|46172.9|2
1649440360000|2022-04-08 17:52:40|46214.3|46174.3|46217.9|46177.9|46217.9|46177.9|46212.9|46172.9|0
1649440370000|2022-04-08 17:52:50|46214.3|46174.3|46214.3|46174.3|46214.3|46174.3|46214.3|46174.3|2
1649440380000|2022-04-08 17:53:00|46217.9|46177.9|46217.9|46177.9|46227.9|46187.9|46214.3|46174.3|15
1649440390000|2022-04-08 17:53:10|46214.3|46174.3|46217.9|46177.9|46217.9|46177.9|46212.9|46172.9|0
1649440400000|2022-04-08 17:53:20|46216.5|46176.5|46226.5|46186.5|46226.5|46186.5|46212.9|46172.9|7
1649440410000|2022-04-08 17:53:30|46222.9|46182.9|46222.9|46182.9|46226.5|46186.5|46222.9|46182.9|1
1649440420000|2022-04-08 17:53:40|||||||||3
1649440430000|2022-04-08 17:53:50|46225.8|46185.8|46234.3|46194.3|46242.9|46202.9|46225.8|46185.8|14
1649440440000|2022-04-08 17:54:00|46232.9|46192.9|46235.8|46195.8|46235.8|46195.8|46232.9|46192.9|3
1649440450000|2022-04-08 17:54:10|46232.9|46192.9|46232.9|46192.9|46232.9|46192.9|46232.9|46192.9|7
1649440460000|2022-04-08 17:54:20|46235.8|46195.8|46222.9|46182.9|46252.9|46212.9|46222.9|46182.9|68
1649440470000|2022-04-08 17:54:30|46250.8|46210.8|46250.8|46210.8|46250.8|46210.8|46250.8|46210.8|56
1649440480000|2022-04-08 17:54:40|46249.3|46209.3|46255.8|46215.8|46255.8|46215.8|46244.3|46204.3|2
1649440490000|2022-04-08 17:54:50|46259.3|46219.3|46255.8|46215.8|46260.8|46220.8|46255.8|46215.8|2
1649440500000|2022-04-08 17:55:00|46260.8|46220.8|46265.8|46225.8|46275.8|46235.8|46257.2|46217.2|8
1649440510000|2022-04-08 17:55:10|46260.8|46220.8|46265.8|46225.8|46274.3|46234.3|46255.8|46215.8|11
1649440520000|2022-04-08 17:55:20|46264.3|46224.3|46260.8|46220.8|46265.8|46225.8|46260.8|46220.8|4
1649440530000|2022-04-08 17:55:30|46262.2|46222.2|46270.8|46230.8|46270.8|46230.8|46262.2|46222.2|4
1649440540000|2022-04-08 17:55:40|46275.8|46235.8|46283.6|46243.6|46293.6|46253.6|46275.8|46235.8|30
1649440550000|2022-04-08 17:55:50|46313.6|46273.6|46317.2|46277.2|46328.6|46288.6|46313.6|46273.6|21
1649440560000|2022-04-08 17:56:00|46313.6|46273.6|46308.6|46268.6|46318.6|46278.6|46308.6|46268.6|7
1649440570000|2022-04-08 17:56:10|46328.6|46288.6|46303.6|46263.6|46328.6|46288.6|46303.6|46263.6|14
1649440580000|2022-04-08 17:56:20|46308.6|46268.6|46312.2|46272.2|46312.2|46272.2|46303.6|46263.6|5
1649440590000|2022-04-08 17:56:30|46302.2|46262.2|46308.6|46268.6|46313.6|46273.6|46302.2|46262.2|2
1649440600000|2022-04-08 17:56:40|46310.1|46270.1|46308.6|46268.6|46312.2|46272.2|46308.6|46268.6|1
1649440610000|2022-04-08 17:56:50|46300.1|46260.1|46308.6|46268.6|46318.6|46278.6|46300.1|46260.1|15
1649440620000|2022-04-08 17:57:00|46303.6|46263.6|46293.6|46253.6|46305.7|46265.7|46292.2|46252.2|8
1649440630000|2022-04-08 17:57:10|46295.1|46255.1|46293.6|46253.6|46302.2|46262.2|46287.2|46247.2|11
1649440640000|2022-04-08 17:57:20|46292.2|46252.2|46283.6|46243.6|46292.2|46252.2|46283.6|46243.6|1
1649440650000|2022-04-08 17:57:30|46288.6|46248.6|46282.2|46242.2|46288.6|46248.6|46278.6|46238.6|2
1649440660000|2022-04-08 17:57:40|46273.6|46233.6|46273.6|46233.6|46273.6|46233.6|46270|46230|2
1649440670000|2022-04-08 17:57:50|46275|46235|46278.6|46238.6|46278.6|46238.6|46275|46235|0
1649440680000|2022-04-08 17:58:00|46282.2|46242.2|46270.7|46230.7|46282.2|46242.2|46257.2|46217.2|22
1649440690000|2022-04-08 17:58:10|46272.2|46232.2|46273.6|46233.6|46278.6|46238.6|46272.2|46232.2|33
1649440700000|2022-04-08 17:58:20|46272.2|46232.2|46257.2|46217.2|46272.2|46232.2|46257.2|46217.2|4
1649440710000|2022-04-08 17:58:30|46258.6|46218.6|46263.6|46223.6|46270.7|46230.7|46258.6|46218.6|0
1649440720000|2022-04-08 17:58:40|46257.2|46217.2|46263.6|46223.6|46267.2|46227.2|46253.6|46213.6|1
1649440730000|2022-04-08 17:58:50|46260|46220|46263.6|46223.6|46263.6|46223.6|46258.6|46218.6|1
1649440740000|2022-04-08 17:59:00|46258.6|46218.6|46258.6|46218.6|46263.6|46223.6|46258.6|46218.6|13
1649440750000|2022-04-08 17:59:10|46253.6|46213.6|46263.6|46223.6|46265|46225|46243.6|46203.6|4
1649440770000|2022-04-08 17:59:30|46262.2|46222.2|46258.6|46218.6|46263.6|46223.6|46258.6|46218.6|1
1649440780000|2022-04-08 17:59:40|46253.6|46213.6|46252.2|46212.2|46253.6|46213.6|46252.2|46212.2|7
1649440790000|2022-04-08 17:59:50|46248.6|46208.6|46273.6|46233.6|46273.6|46233.6|46248.6|46208.6|6
1649440800000|2022-04-08 18:00:00|46282.2|46242.2|46263.6|46223.6|46282.2|46242.2|46253.6|46213.6|12
1649440810000|2022-04-08 18:00:10|46273.6|46233.6|46272.2|46232.2|46277.2|46237.2|46263.6|46223.6|5
1649440820000|2022-04-08 18:00:20|46273.6|46233.6|46285.7|46245.7|46285.7|46245.7|46273.6|46233.6|30
1649440830000|2022-04-08 18:00:30|46275.7|46235.7|46300.7|46260.7|46302.2|46262.2|46275.7|46235.7|11
1649440840000|2022-04-08 18:00:40|46307.2|46267.2|46308.6|46268.6|46308.6|46268.6|46303.6|46263.6|13
1649440850000|2022-04-08 18:00:50|46302.2|46262.2|46307.2|46267.2|46308.6|46268.6|46302.2|46262.2|6
1649440860000|2022-04-08 18:01:00|46303.6|46263.6|46283.6|46243.6|46303.6|46263.6|46283.6|46243.6|11
1649440870000|2022-04-08 18:01:10|46290.7|46250.7|46287.2|46247.2|46292.2|46252.2|46287.2|46247.2|2
1649440880000|2022-04-08 18:01:20|46288.6|46248.6|46298.6|46258.6|46298.6|46258.6|46288.6|46248.6|24
1649440890000|2022-04-08 18:01:30|46308.6|46268.6|46322.2|46282.2|46322.2|46282.2|46307.2|46267.2|12
1649440900000|2022-04-08 18:01:40|46318.6|46278.6|46328.6|46288.6|46328.6|46288.6|46318.6|46278.6|8
1649440910000|2022-04-08 18:01:50|46323.6|46283.6|46333.6|46293.6|46343.6|46303.6|46323.6|46283.6|23
1649440920000|2022-04-08 18:02:00|46338.6|46298.6|46338.6|46298.6|46353.6|46313.6|46333.6|46293.6|30
1649440930000|2022-04-08 18:02:10|46328.6|46288.6|46328.6|46288.6|46328.6|46288.6|46328.6|46288.6|6
1649440940000|2022-04-08 18:02:20|46323.6|46283.6|46358.6|46318.6|46358.6|46318.6|46323.6|46283.6|39
1649440950000|2022-04-08 18:02:30|46362.1|46322.1|46353.6|46313.6|46362.1|46322.1|46352.1|46312.1|5
1649440960000|2022-04-08 18:02:40|46352.1|46312.1|46377.1|46337.1|46377.1|46337.1|46352.1|46312.1|8
1649440970000|2022-04-08 18:02:50|46373.6|46333.6|46373.6|46333.6|46373.6|46333.6|46368.6|46328.6|9
1649440980000|2022-04-08 18:03:00|46368.6|46328.6|46368.6|46328.6|46373.6|46333.6|46368.6|46328.6|7
1649440990000|2022-04-08 18:03:10|46370|46330|46377.1|46337.1|46378.6|46338.6|46370|46330|5
1649441000000|2022-04-08 18:03:20|46388.6|46348.6|46383.6|46343.6|46388.6|46348.6|46378.6|46338.6|5
1649441010000|2022-04-08 18:03:30|46382.1|46342.1|46372.1|46332.1|46382.1|46342.1|46368.6|46328.6|8
1649441020000|2022-04-08 18:03:40|46373.6|46333.6|46360.7|46320.7|46373.6|46333.6|46350.7|46310.7|19
1649441030000|2022-04-08 18:03:50|46357.1|46317.1|46357.1|46317.1|46362.1|46322.1|46355.7|46315.7|5
1649441040000|2022-04-08 18:04:00|46360.7|46320.7|46342.1|46302.1|46360.7|46320.7|46337.1|46297.1|23
1649441050000|2022-04-08 18:04:10|46335.7|46295.7|46320.7|46280.7|46337.1|46297.1|46320.7|46280.7|6
1649441060000|2022-04-08 18:04:20|46322.1|46282.1|46320.7|46280.7|46327.1|46287.1|46320.7|46280.7|6
1649441070000|2022-04-08 18:04:30|46315.7|46275.7|46320.7|46280.7|46320.7|46280.7|46312.1|46272.1|7
1649441080000|2022-04-08 18:04:40|46324.3|46284.3|46329.3|46289.3|46330.7|46290.7|46324.3|46284.3|4
1649441090000|2022-04-08 18:04:50|46325.7|46285.7|46345.7|46305.7|46345.7|46305.7|46322.1|46282.1|28
1649441100000|2022-04-08 18:05:00|46342.1|46302.1|46372.1|46332.1|46375.7|46335.7|46342.1|46302.1|25
1649441110000|2022-04-08 18:05:10|46373.6|46333.6|46367.1|46327.1|46373.6|46333.6|46362.1|46322.1|8
1649441120000|2022-04-08 18:05:20|46363.6|46323.6|46383.6|46343.6|46383.6|46343.6|46363.6|46323.6|8
1649441130000|2022-04-08 18:05:30|46387.1|46347.1|46383.6|46343.6|46387.1|46347.1|46383.6|46343.6|12
1649441140000|2022-04-08 18:05:40|46382.1|46342.1|46373.6|46333.6|46382.1|46342.1|46362.1|46322.1|5
1649441150000|2022-04-08 18:05:50|46378.6|46338.6|46390|46350|46390|46350|46377.1|46337.1|14
1649441160000|2022-04-08 18:06:00|46388.6|46348.6|46378.6|46338.6|46390|46350|46378.6|46338.6|14
1649441170000|2022-04-08 18:06:10|46382.1|46342.1|46373.6|46333.6|46382.1|46342.1|46372.1|46332.1|3
1649441180000|2022-04-08 18:06:20|46377.1|46337.1|46377.1|46337.1|46377.1|46337.1|46377.1|46337.1|2
1649441190000|2022-04-08 18:06:30|46373.6|46333.6|46388.6|46348.6|46392.1|46352.1|46368.6|46328.6|13
1649441200000|2022-04-08 18:06:40|46392.1|46352.1|46378.6|46338.6|46392.1|46352.1|46378.6|46338.6|19
1649441210000|2022-04-08 18:06:50|46388.6|46348.6|46388.6|46348.6|46398.6|46358.6|46387.1|46347.1|5
1649441220000|2022-04-08 18:07:00|46393.6|46353.6|46398.6|46358.6|46403.6|46363.6|46393.6|46353.6|14
1649441230000|2022-04-08 18:07:10|46397.1|46357.1|46378.5|46338.5|46398.6|46358.6|46375.7|46335.7|45
1649441240000|2022-04-08 18:07:20|46382.1|46342.1|46373.5|46333.5|46382.1|46342.1|46372.1|46332.1|9
1649441250000|2022-04-08 18:07:30|46377.1|46337.1|46372.1|46332.1|46377.1|46337.1|46368.5|46328.5|9
1649441260000|2022-04-08 18:07:40|46368.5|46328.5|46373.5|46333.5|46378.5|46338.5|46368.5|46328.5|11
1649441270000|2022-04-08 18:07:50|46375|46335|46368.5|46328.5|46378.5|46338.5|46352.1|46312.1|50
1649441280000|2022-04-08 18:08:00|46365.7|46325.7|46365.7|46325.7|46367.1|46327.1|46360.7|46320.7|72
1649441290000|2022-04-08 18:08:10|46370.7|46330.7|46370.7|46330.7|46380.7|46340.7|46370.7|46330.7|9
1649441300000|2022-04-08 18:08:20|46379.2|46339.2|46377.1|46337.1|46382.8|46342.8|46377.1|46337.1|34
1649441310000|2022-04-08 18:08:30|46375.7|46335.7|46375.7|46335.7|46375.7|46335.7|46375.7|46335.7|10
1649441320000|2022-04-08 18:08:40|46377.1|46337.1|46380.7|46340.7|46380.7|46340.7|46367.1|46327.1|20
1649441330000|2022-04-08 18:08:50|46379.2|46339.2|46390.7|46350.7|46390.7|46350.7|46370.7|46330.7|8
1649441340000|2022-04-08 18:09:00|46392.1|46352.1|46385.7|46345.7|46395.7|46355.7|46380.7|46340.7|67
1649441350000|2022-04-08 18:09:10|46389.2|46349.2|46390.7|46350.7|46390.7|46350.7|46385.7|46345.7|16
1649441360000|2022-04-08 18:09:20|46392.1|46352.1|46407.1|46367.1|46407.1|46367.1|46392.1|46352.1|191
1649441370000|2022-04-08 18:09:30|46405.7|46365.7|46402.1|46362.1|46408.5|46368.5|46398.5|46358.5|3
1649441380000|2022-04-08 18:09:40|46403.5|46363.5|46407.1|46367.1|46407.1|46367.1|46400|46360|2
1649441390000|2022-04-08 18:09:50|46412.1|46372.1|46422.1|46382.1|46423.5|46383.5|46412.1|46372.1|19
1649441400000|2022-04-08 18:10:00|46423.5|46383.5|46428.5|46388.5|46457.1|46417.1|46423.5|46383.5|34
1649441410000|2022-04-08 18:10:10|46420|46380|46423.5|46383.5|46433.5|46393.5|46420|46380|19
1649441420000|2022-04-08 18:10:20|46427.1|46387.1|46428.5|46388.5|46433.5|46393.5|46420|46380|36
1649441430000|2022-04-08 18:10:30|46432.1|46392.1|46453.5|46413.5|46468.5|46428.5|46432.1|46392.1|37
1649441440000|2022-04-08 18:10:40|46458.5|46418.5|46458.5|46418.5|46458.5|46418.5|46458.5|46418.5|9
1649441450000|2022-04-08 18:10:50|46457.1|46417.1|46457.1|46417.1|46457.1|46417.1|46457.1|46417.1|14
1649441460000|2022-04-08 18:11:00|46453.5|46413.5|46468.5|46428.5|46472.1|46432.1|46453.5|46413.5|12
1649441470000|2022-04-08 18:11:10|46472.1|46432.1|46463.5|46423.5|46472.1|46432.1|46460|46420|8
1649441480000|2022-04-08 18:11:20|46468.5|46428.5|46468.5|46428.5|46473.5|46433.5|46468.5|46428.5|24
1649441490000|2022-04-08 18:11:30|46470|46430|46465.7|46425.7|46473.5|46433.5|46465.7|46425.7|97
1649441500000|2022-04-08 18:11:40|46462.1|46422.1|46440.7|46400.7|46462.1|46422.1|46440.7|46400.7|13
1649441510000|2022-04-08 18:11:50|46442.1|46402.1|46435.7|46395.7|46445.7|46405.7|46435.7|46395.7|8
1649441520000|2022-04-08 18:12:00|46434.2|46394.2|46442.1|46402.1|46442.1|46402.1|46417.1|46377.1|25
1649441530000|2022-04-08 18:12:10|46437.1|46397.1|46442.1|46402.1|46447.1|46407.1|46437.1|46397.1|0
1649441540000|2022-04-08 18:12:20|46438.5|46398.5|46443.5|46403.5|46448.5|46408.5|46438.5|46398.5|24
1649441550000|2022-04-08 18:12:30|46444.9|46404.9|46463.5|46423.5|46463.5|46423.5|46444.9|46404.9|118
1649441560000|2022-04-08 18:12:40|46459.9|46419.9|46478.5|46438.5|46478.5|46438.5|46458.5|46418.5|22
1649441570000|2022-04-08 18:12:50|||||||||16
1649441580000|2022-04-08 18:13:00|46463.5|46423.5|46458.5|46418.5|46463.5|46423.5|46448.5|46408.5|36
1649441590000|2022-04-08 18:13:10|46462.1|46422.1|46463.5|46423.5|46463.5|46423.5|46448.5|46408.5|25
1649441600000|2022-04-08 18:13:20|46458.5|46418.5|46452.1|46412.1|46468.5|46428.5|46433.5|46393.5|46
1649441610000|2022-04-08 18:13:30|46453.5|46413.5|46458.5|46418.5|46463.5|46423.5|46448.5|46408.5|36
1649441620000|2022-04-08 18:13:40|46462.1|46422.1|46453.5|46413.5|46463.5|46423.5|46450.6|46410.6|82
1649441630000|2022-04-08 18:13:50|46445.6|46405.6|46425.6|46385.6|46453.5|46413.5|46422.1|46382.1|85
1649441640000|2022-04-08 18:14:00|46427.1|46387.1|46425.6|46385.6|46435.6|46395.6|46422.1|46382.1|169
1649441650000|2022-04-08 18:14:10|46430.6|46390.6|46439.2|46399.2|46454.2|46414.2|46425.6|46385.6|170
1649441660000|2022-04-08 18:14:20|46440.6|46400.6|46430.6|46390.6|46445.6|46405.6|46425.6|46385.6|321
1649441670000|2022-04-08 18:14:30|46435.6|46395.6|46433.5|46393.5|46455.6|46415.6|46425.6|46385.6|173
1649441680000|2022-04-08 18:14:40|46437.1|46397.1|46435.6|46395.6|46449.2|46409.2|46429.2|46389.2|207
1649441690000|2022-04-08 18:14:50|46445.6|46405.6|46432.1|46392.1|46452.1|46412.1|46428.5|46388.5|292
1649441700000|2022-04-08 18:15:00|46427.1|46387.1|46415.6|46375.6|46444.2|46404.2|46414.2|46374.2|531
1649441710000|2022-04-08 18:15:10|46417.1|46377.1|46443.5|46403.5|46443.5|46403.5|46415.6|46375.6|41
1649441720000|2022-04-08 18:15:20|46442.1|46402.1|46450.6|46410.6|46462.1|46422.1|46440.6|46400.6|31
1649441730000|2022-04-08 18:15:30|46447.1|46407.1|46442.1|46402.1|46450.6|46410.6|46442.1|46402.1|6
1649441740000|2022-04-08 18:15:40|46452.1|46412.1|46455.6|46415.6|46455.6|46415.6|46450.6|46410.6|8
1649441750000|2022-04-08 18:15:50|46454.2|46414.2|46397.1|46357.1|46454.2|46414.2|46392.1|46352.1|82
1649441760000|2022-04-08 18:16:00|46400.6|46360.6|46415.6|46375.6|46415.6|46375.6|46400.6|46360.6|8
1649441770000|2022-04-08 18:16:10|46414.2|46374.2|46407.1|46367.1|46414.2|46374.2|46407.1|46367.1|10
1649441780000|2022-04-08 18:16:20|46399.9|46359.9|46365.6|46325.6|46399.9|46359.9|46365.6|46325.6|95
1649441790000|2022-04-08 18:16:30|46367.8|46327.8|46360.6|46320.6|46369.2|46329.2|46360.6|46320.6|66
1649441800000|2022-04-08 18:16:40|46408.5|46368.5|46419.2|46379.2|46420.6|46380.6|46407.1|46367.1|21
1649441810000|2022-04-08 18:16:50|46420.6|46380.6|46417.1|46377.1|46430.6|46390.6|46417.1|46377.1|26
1649441820000|2022-04-08 18:17:00|46421.4|46381.4|46408.5|46368.5|46430.6|46390.6|46408.5|46368.5|6
1649441830000|2022-04-08 18:17:10|46402.1|46362.1|46392|46352|46402.1|46362.1|46392|46352|0
1649441840000|2022-04-08 18:17:20|46388.5|46348.5|46415.6|46375.6|46418.5|46378.5|46388.5|46348.5|18
1649441850000|2022-04-08 18:17:30|46412|46372|46388.5|46348.5|46412|46372|46383.5|46343.5|1
1649441860000|2022-04-08 18:17:40|46398.5|46358.5|46383.5|46343.5|46398.5|46358.5|46383.5|46343.5|25
1649441870000|2022-04-08 18:17:50|46384.9|46344.9|46383.5|46343.5|46384.9|46344.9|46383.5|46343.5|2
1649441880000|2022-04-08 18:18:00|46392|46352|46378.5|46338.5|46392|46352|46378.5|46338.5|6
1649441890000|2022-04-08 18:18:10|46368.5|46328.5|46378.5|46338.5|46378.5|46338.5|46368.5|46328.5|10
1649441900000|2022-04-08 18:18:20|46423.5|46383.5|46423.5|46383.5|46423.5|46383.5|46423.5|46383.5|12
1649441910000|2022-04-08 18:18:30|46427|46387|46445.6|46405.6|46447|46407|46427|46387|5
1649441920000|2022-04-08 18:18:40|46447|46407|46433.5|46393.5|46447|46407|46433.5|46393.5|2
1649441930000|2022-04-08 18:18:50|46432|46392|46433.5|46393.5|46442|46402|46427|46387|217
1649441940000|2022-04-08 18:19:00|46443.5|46403.5|46438.5|46398.5|46443.5|46403.5|46431.3|46391.3|10
1649441950000|2022-04-08 18:19:10|46443.5|46403.5|46466.3|46426.3|46469.9|46429.9|46416.3|46376.3|68
1649441960000|2022-04-08 18:19:20|46464.9|46424.9|46451.3|46411.3|46464.9|46424.9|46451.3|46411.3|201
1649441970000|2022-04-08 18:19:30|||||||||237
1649441980000|2022-04-08 18:19:40|46465.6|46425.6|46461.3|46421.3|46465.6|46425.6|46461.3|46421.3|252
1649441990000|2022-04-08 18:19:50|46469.9|46429.9|46434.9|46394.9|46471.3|46431.3|46434.9|46394.9|4
